1580778000000|2020-02-04 01:00:00|5438.7|5435.9|5421.9|5419.1|5446.1|5443.3|5414.3|5411.5|2553
1580778300000|2020-02-04 01:05:00|5422|5419.2|5405.9|5403.1|5431.7|5428.9|5405|5402.2|1306
1580778600000|2020-02-04 01:10:00|5405|5402.2|5423.9|5421.1|5424.9|5422.1|5398.6|5395.8|1406
1580778900000|2020-02-04 01:15:00|5423|5420.2|5426.3|5423.5|5432.1|5429.3|5421.9|5419.1|655
1580779200000|2020-02-04 01:20:00|5425.9|5423.1|5444.8|5442|5445.2|5442.4|5422.1|5419.3|1441
1580779500000|2020-02-04 01:25:00|5443.8|5441|5443.8|5441|5446.9|5444.1|5436.9|5434.1|513
1580779800000|2020-02-04 01:30:00|5443.9|5441.1|5454.9|5452.1|5454.9|5452.1|5440|5437.2|783
1580780100000|2020-02-04 01:35:00|5455.8|5453|5464.8|5462|5474.1|5471.3|5455.8|5453|1059
1580780400000|2020-02-04 01:40:00|5463.9|5461.1|5460.9|5458.1|5468.9|5466.1|5458.9|5456.1|867
1580780700000|2020-02-04 01:45:00|5461|5458.2|5465.9|5463.1|5470|5467.2|5459.1|5456.3|563
1580781000000|2020-02-04 01:50:00|5466.4|5463.6|5457.5|5454.7|5466.4|5463.6|5454.6|5451.8|433
1580781300000|2020-02-04 01:55:00|5457.6|5454.8|5464.9|5462.1|5469.9|5467.1|5455.1|5452.3|920
1580781600000|2020-02-04 02:00:00|5463.2|5460.4|5465.9|5463.1|5467.4|5464.6|5453.9|5451.1|934
1580781900000|2020-02-04 02:05:00|5465.8|5463|5476.3|5473.5|5476.8|5474|5461.9|5459.1|607
1580782200000|2020-02-04 02:10:00|5475.8|5473|5473.7|5470.9|5477.8|5475|5473.7|5470.9|570
1580782500000|2020-02-04 02:15:00|5472.7|5469.9|5471.7|5468.9|5476.2|5473.4|5470.8|5468|607
1580782800000|2020-02-04 02:20:00|5472.2|5469.4|5463.4|5460.6|5472.7|5469.9|5461.7|5458.9|725
1580783100000|2020-02-04 02:25:00|5463.8|5461|5482.3|5479.5|5482.7|5479.9|5463.8|5461|817
1580783400000|2020-02-04 02:30:00|5482.7|5479.9|5485.8|5483|5489.7|5486.9|5479.8|5477|681
1580783700000|2020-02-04 02:35:00|5485|5482.2|5485|5482.2|5487.8|5485|5482.4|5479.6|274
1580784000000|2020-02-04 02:40:00|5484.9|5482.1|5481.6|5478.8|5487|5484.2|5479.6|5476.8|810
1580784300000|2020-02-04 02:45:00|5481.5|5478.7|5479|5476.2|5482.1|5479.3|5477.1|5474.3|443
1580784600000|2020-02-04 02:50:00|5479.1|5476.3|5480.2|5477.4|5481.2|5478.4|5473.7|5470.8|385
1580784900000|2020-02-04 02:55:00|5479.7|5476.9|5477.8|5475|5479.8|5477|5475.8|5473|118
1580785200000|2020-02-04 03:00:00|5477.3|5474.5|5476.2|5473.4|5479.3|5476.5|5475.2|5472.4|197
1580785500000|2020-02-04 03:05:00|5475.8|5473|5473.4|5470.6|5475.8|5473|5470.8|5468|258
1580785800000|2020-02-04 03:10:00|5472.3|5469.5|5476.3|5473.5|5476.3|5473.5|5470.4|5467.6|139
1580786100000|2020-02-04 03:15:00|5475.3|5472.5|5475.5|5472.7|5477.3|5474.5|5469.4|5466.6|299
1580786400000|2020-02-04 03:20:00|5476|5473.2|5475.5|5472.7|5480.5|5477.7|5475.5|5472.7|132
1580786700000|2020-02-04 03:25:00|5475.9|5473.1|5476.5|5473.7|5477|5474.2|5474.5|5471.7|165
1580787000000|2020-02-04 03:30:00|5476.6|5473.8|5477.9|5475.1|5479.4|5476.6|5475.6|5472.8|160
1580787300000|2020-02-04 03:35:00|5478.4|5475.6|5478.5|5475.7|5481.4|5478.6|5477.5|5474.7|332
1580787600000|2020-02-04 03:40:00|5478.4|5475.6|5479.5|5476.7|5479.6|5476.8|5476.5|5473.7|115
1580787900000|2020-02-04 03:45:00|5479|5476.2|5479.4|5476.6|5480.5|5477.7|5479|5476.2|248
1580788200000|2020-02-04 03:50:00|5478.9|5476.1|5482.4|5479.6|5482.9|5480.1|5477.4|5474.6|183
1580788500000|2020-02-04 03:55:00|5481.9|5479.1|5479.4|5476.6|5482.4|5479.6|5479.4|5476.6|35
1580788800000|2020-02-04 04:00:00|5480.3|5477.5|5480.9|5478.1|5483.4|5480.6|5479.4|5476.6|74
1580789100000|2020-02-04 04:05:00|5479.4|5476.6|5476.4|5473.6|5480.4|5477.6|5475.4|5472.6|104
1580789400000|2020-02-04 04:10:00|5476.5|5473.7|5473.3|5470.5|5477.4|5474.6|5470.9|5467|183
1580789700000|2020-02-04 04:15:00|5473.4|5470.6|5468.4|5465.6|5474.4|5471.6|5468.4|5465.6|72
1580790000000|2020-02-04 04:20:00|5468.3|5465.5|5471.4|5468.6|5471.4|5468.6|5467.4|5464.6|264
1580790300000|2020-02-04 04:25:00|5471.3|5468.5|5469.4|5466.6|5472.4|5469.6|5469.4|5466.6|87
1580790600000|2020-02-04 04:30:00|5470.4|5467.6|5474.4|5471.6|5475.4|5472.6|5469.4|5466.6|162
1580790900000|2020-02-04 04:35:00|5475.4|5472.6|5476.2|5473.4|5477.4|5474.6|5474.4|5471.6|293
1580791200000|2020-02-04 04:40:00|5476.4|5473.6|5474.4|5471.6|5476.4|5473.6|5473.9|5471.1|103
1580791500000|2020-02-04 04:45:00|5475.4|5472.6|5478.4|5475.6|5478.4|5475.6|5475.4|5472.6|39
1580791800000|2020-02-04 04:50:00|5478.3|5475.5|5480.3|5477.5|5483.3|5480.5|5478.3|5475.5|78
1580792100000|2020-02-04 04:55:00|5480.2|5477.4|5483.3|5480.5|5483.3|5480.5|5478.7|5475.9|56
1580792400000|2020-02-04 05:00:00|5483.4|5480.6|5478.8|5476|5486.3|5483.5|5477.4|5474.6|217
1580792700000|2020-02-04 05:05:00|5479.2|5476.4|5475.4|5472.6|5480.4|5477.6|5475.3|5472.5|153
1580793000000|2020-02-04 05:10:00|5475.8|5473|5477.8|5475|5477.9|5475.1|5473.3|5470.5|83
1580793300000|2020-02-04 05:15:00|5477.4|5474.6|5478.9|5476.1|5480.3|5477.5|5477.4|5474.6|25
1580793600000|2020-02-04 05:20:00|5478.8|5476|5476.5|5473.7|5479.5|5476.7|5475.4|5472.6|59
1580793900000|2020-02-04 05:25:00|5476.4|5473.6|5475.4|5472.6|5476.4|5473.6|5475.4|5472.6|138
1580794200000|2020-02-04 05:30:00|5475.5|5472.7|5490.9|5488.1|5490.9|5488.1|5475.4|5472.6|855
1580794500000|2020-02-04 05:35:00|5491|5488.2|5493.5|5490.7|5494.4|5491.6|5489.5|5486.7|234
1580794800000|2020-02-04 05:40:00|5493.4|5490.6|5493.4|5490.6|5495.3|5492.5|5491.5|5488.7|240
1580795100000|2020-02-04 05:45:00|5493.3|5490.5|5493.4|5490.6|5493.5|5490.7|5491|5488.2|105
1580795400000|2020-02-04 05:50:00|5493|5490.2|5492.3|5489.5|5498.3|5495.5|5490.5|5487.7|181
1580795700000|2020-02-04 05:55:00|5492.6|5489.8|5493|5490.2|5494.4|5491.6|5490.5|5487.7|164
1580796000000|2020-02-04 06:00:00|5492.5|5489.7|5493.4|5490.6|5496.9|5494.1|5491.5|5488.7|121
1580796300000|2020-02-04 06:05:00|5493|5490.2|5498.9|5496.1|5499.3|5496.5|5492.4|5489.6|323
1580796600000|2020-02-04 06:10:00|5498.1|5495.3|5498.5|5495.7|5501.4|5498.6|5495.7|5492.9|215
1580796900000|2020-02-04 06:15:00|5497.9|5495.1|5497.4|5494.6|5503|5500.2|5496.5|5493.7|254
1580797200000|2020-02-04 06:20:00|5497.5|5494.7|5497.5|5494.7|5500.4|5497.6|5497|5494.2|73
1580797500000|2020-02-04 06:25:00|5498.4|5495.6|5492.6|5489.8|5500.5|5497.7|5492.5|5489.7|218
1580797800000|2020-02-04 06:30:00|5492.5|5489.7|5492.4|5489.6|5494.5|5491.7|5490.5|5487.7|300
1580798100000|2020-02-04 06:35:00|5492|5489.2|5490.7|5487.9|5492.5|5489.7|5488.5|5485.7|184
1580798400000|2020-02-04 06:40:00|5490.5|5487.7|5492.4|5489.6|5494.5|5491.7|5489.1|5486.3|126
1580798700000|2020-02-04 06:45:00|5492|5489.2|5491.7|5488.9|5493|5490.2|5488.1|5485.3|407
1580799000000|2020-02-04 06:50:00|5492.5|5489.7|5493.7|5490.9|5494.1|5491.3|5491.2|5488.4|154
1580799300000|2020-02-04 06:55:00|5494.5|5491.7|5492.2|5489.4|5497.6|5494.8|5492.2|5489.4|159
1580799600000|2020-02-04 07:00:00|5491.7|5488.9|5487.9|5485.1|5493.2|5490.4|5481|5478.2|1058
1580799900000|2020-02-04 07:05:00|5487.8|5485|5469.2|5466.4|5488.3|5485.5|5468.3|5465.5|843
1580800200000|2020-02-04 07:10:00|5469.1|5466.3|5471.1|5468.3|5474.1|5471.3|5469.1|5466.3|375
1580800500000|2020-02-04 07:15:00|5471.6|5468.8|5469.1|5466.3|5472.1|5469.3|5465.3|5462.5|551
1580800800000|2020-02-04 07:20:00|5468.6|5465.8|5475.4|5472.6|5479.9|5477.1|5467.1|5464.3|1048
1580801100000|2020-02-04 07:25:00|5475.9|5473.1|5482.1|5479.3|5482.1|5479.3|5472.9|5470.1|903
1580801400000|2020-02-04 07:30:00|5482|5479.2|5482.1|5479.3|5483.1|5480.3|5476.1|5473.3|695
1580801700000|2020-02-04 07:35:00|5481.6|5478.8|5472.1|5469.3|5486.1|5483.3|5470.6|5467.8|814
1580802000000|2020-02-04 07:40:00|5471.3|5468.5|5472.3|5469.5|5473.1|5470.3|5467.3|5464.5|1288
1580802300000|2020-02-04 07:45:00|5471.8|5469|5464.5|5461.7|5473.8|5471|5461.5|5458.7|1019
1580802600000|2020-02-04 07:50:00|5463.6|5460.8|5464|5461.2|5466|5463.2|5460.5|5457.7|936
1580802900000|2020-02-04 07:55:00|5463.5|5460.7|5465.2|5462.4|5473.2|5470.4|5463.2|5460.4|1181
1580803200000|2020-02-04 08:00:00|5466.1|5463.3|5465.3|5462.5|5468|5465.2|5458|5455.2|1490
1580803500000|2020-02-04 08:05:00|5465.2|5462.4|5477.4|5474.6|5477.9|5475.1|5461.8|5459|1975
1580803800000|2020-02-04 08:10:00|5477.9|5475.1|5476.3|5473.5|5481.4|5478.6|5470|5467.2|1921
1580804100000|2020-02-04 08:15:00|5476.4|5473.6|5482.4|5479.6|5482.9|5480.1|5476.4|5473.6|1365
1580804400000|2020-02-04 08:20:00|5482.9|5480.1|5493.8|5491|5502.5|5499.7|5480.9|5478.1|2231
1580804700000|2020-02-04 08:25:00|5493.7|5490.9|5493.9|5491.1|5496.7|5493.9|5486|5483.2|4787
1580805000000|2020-02-04 08:30:00|5494.7|5491.9|5479|5476.2|5494.9|5492.1|5477.7|5474.9|5024
1580805300000|2020-02-04 08:35:00|5479.1|5476.3|5485.9|5483.1|5486.9|5484.1|5473.2|5470.4|2553
1580805600000|2020-02-04 08:40:00|5485.4|5482.6|5484.4|5481.6|5488.8|5486|5483|5480.2|1225
1580805900000|2020-02-04 08:45:00|5484.3|5481.5|5480.3|5477.5|5485.7|5482.9|5477.8|5475|519
1580806200000|2020-02-04 08:50:00|5480.4|5477.6|5495.1|5492.3|5497.6|5494.8|5475.9|5473.1|2279
1580806500000|2020-02-04 08:55:00|5494.7|5491.9|5506.4|5503.6|5509.4|5506.6|5494.6|5491.8|2696
1580806800000|2020-02-04 09:00:00|5506.5|5503.7|5527.2|5524.4|5533|5530.2|5505.5|5502.7|5844
1580807100000|2020-02-04 09:05:00|5527.6|5524.8|5528.1|5525.3|5541.9|5539.1|5525.6|5522.8|2535
1580807400000|2020-02-04 09:10:00|5528|5525.2|5519.1|5516.3|5540.9|5538.1|5518.1|5515.3|4105
1580807700000|2020-02-04 09:15:00|5519.5|5516.7|5520.6|5517.8|5523.5|5520.7|5514.6|5511.8|1686
1580808000000|2020-02-04 09:20:00|5519.6|5516.8|5504|5501.2|5520.1|5517.3|5503.5|5500.7|1886
1580808300000|2020-02-04 09:25:00|5503.5|5500.7|5507.5|5504.7|5509|5506.2|5498|5495.2|1969
1580808600000|2020-02-04 09:30:00|5508|5505.2|5504|5501.2|5519.9|5517.1|5502|5499.2|2222
1580808900000|2020-02-04 09:35:00|5503.1|5500.3|5506.7|5503.9|5509|5506.2|5503|5500.2|737
1580809200000|2020-02-04 09:40:00|5505.9|5503.1|5503.4|5500.6|5510.6|5507.8|5500|5497.2|1619
1580809500000|2020-02-04 09:45:00|5502.9|5500.1|5508.8|5506|5515.3|5512.5|5502.9|5500.1|887
1580809800000|2020-02-04 09:50:00|5507.9|5505.1|5511.8|5509|5511.9|5509.1|5506.4|5503.6|496
1580810100000|2020-02-04 09:55:00|5511.7|5508.9|5493.6|5490.8|5511.7|5508.9|5488.1|5485.3|1734
1580810400000|2020-02-04 10:00:00|5493.1|5490.3|5496.3|5493.5|5496.9|5494.1|5483|5480.2|1654
1580810700000|2020-02-04 10:05:00|5496.9|5494.1|5489.7|5486.9|5499.3|5496.5|5487.9|5485.1|1592
1580811000000|2020-02-04 10:10:00|5489.9|5487.1|5487.1|5484.3|5491.8|5489|5482.8|5480|1152
1580811300000|2020-02-04 10:15:00|5486.2|5483.4|5480.1|5477.3|5491.1|5488.3|5477.5|5474.7|1416
1580811600000|2020-02-04 10:20:00|5479.6|5476.8|5481.6|5478.8|5486.9|5484.1|5476.6|5473.8|1119
1580811900000|2020-02-04 10:25:00|5481.5|5478.7|5483.1|5480.3|5484.1|5481.3|5476.2|5473.4|1311
1580812200000|2020-02-04 10:30:00|5482.2|5479.4|5491.1|5488.3|5492.1|5489.3|5479.2|5476.4|1359
1580812500000|2020-02-04 10:35:00|5490.2|5487.4|5493.2|5490.4|5494.1|5491.3|5485.2|5482.4|720
1580812800000|2020-02-04 10:40:00|5492.3|5489.5|5493.1|5490.3|5497|5494.2|5490.2|5487.4|955
1580813100000|2020-02-04 10:45:00|5492.2|5489.4|5479.1|5476.3|5494.1|5491.3|5478.1|5475.3|1619
1580813400000|2020-02-04 10:50:00|5479|5476.2|5487|5484.2|5488|5485.2|5477.1|5474.3|929
1580813700000|2020-02-04 10:55:00|5487.8|5485|5484.7|5481.9|5487.9|5485.1|5480.1|5477.3|455
1580814000000|2020-02-04 11:00:00|5484.6|5481.8|5482.7|5479.9|5488|5485.2|5479.8|5477|951
1580814300000|2020-02-04 11:05:00|5483.3|5480.5|5484.3|5481.5|5485.8|5483|5475.4|5472.6|1603
1580814600000|2020-02-04 11:10:00|5483.8|5481|5495.3|5492.5|5498.3|5495.5|5481.4|5478.6|1679
1580814900000|2020-02-04 11:15:00|5496.3|5493.5|5490.8|5488|5497.2|5494.4|5490.3|5487.5|1112
1580815200000|2020-02-04 11:20:00|5490.4|5487.6|5491.4|5488.6|5494.3|5491.5|5489.8|5487|521
1580815500000|2020-02-04 11:25:00|5491|5488.2|5498.2|5495.4|5498.3|5495.5|5489.5|5486.7|925
1580815800000|2020-02-04 11:30:00|5498.3|5495.5|5493.3|5490.5|5500.1|5497.3|5492.8|5490|1079
1580816100000|2020-02-04 11:35:00|5493.2|5490.4|5485.2|5482.4|5493.3|5490.5|5484.8|5482|1436
1580816400000|2020-02-04 11:40:00|5485.3|5482.5|5501.1|5498.3|5505|5502.2|5464.2|5461.4|6591
1580816700000|2020-02-04 11:45:00|5501|5498.2|5496.2|5493.4|5501.1|5498.3|5492.2|5489.4|659
1580817000000|2020-02-04 11:50:00|5495.3|5492.5|5480|5477.2|5496.7|5493.9|5477.4|5474.6|2124
1580817300000|2020-02-04 11:55:00|5479.6|5476.8|5477.5|5474.7|5483.6|5480.8|5476.6|5473.8|675
1580817600000|2020-02-04 12:00:00|5477.6|5474.8|5476.5|5473.7|5481.6|5478.8|5475.5|5472.7|901
1580817900000|2020-02-04 12:05:00|5475.6|5472.8|5469.5|5466.7|5475.6|5472.8|5469.1|5466.3|487
1580818200000|2020-02-04 12:10:00|5469.6|5466.8|5467.6|5464.8|5471.4|5468.6|5466.6|5463.8|1366
1580818500000|2020-02-04 12:15:00|5466.6|5463.8|5476.5|5473.7|5478.6|5475.8|5466.6|5463.8|743
1580818800000|2020-02-04 12:20:00|5477.4|5474.6|5480|5477.2|5480.5|5477.7|5473.5|5470.7|1146
1580819100000|2020-02-04 12:25:00|5479.5|5476.7|5497.6|5494.8|5498.3|5495.5|5476.5|5473.7|1888
1580819400000|2020-02-04 12:30:00|5497.5|5494.7|5494.5|5491.7|5505.4|5502.6|5491.5|5488.7|1791
1580819700000|2020-02-04 12:35:00|5494.4|5491.6|5504.5|5501.7|5505.5|5502.7|5493.5|5490.7|817
1580820000000|2020-02-04 12:40:00|5505.3|5502.5|5504.5|5501.7|5514.9|5512.1|5504|5501.2|1132
1580820300000|2020-02-04 12:45:00|5503.5|5500.7|5492.9|5490.1|5503.5|5500.7|5492.5|5489.7|1190
1580820600000|2020-02-04 12:50:00|5492.7|5489.9|5490.6|5487.8|5492.7|5489.9|5488.6|5485.8|1164
1580820900000|2020-02-04 12:55:00|5490.1|5487.3|5486.6|5483.8|5490.6|5487.8|5484.6|5481.8|755
1580821200000|2020-02-04 13:00:00|5487.5|5484.7|5481.1|5478.3|5492.1|5489.3|5472.8|5470|1993
1580821500000|2020-02-04 13:05:00|5480.7|5477.9|5491.3|5488.5|5491.3|5488.5|5478.5|5475.7|1385
1580821800000|2020-02-04 13:10:00|5491.4|5488.6|5517.2|5514.4|5518.2|5515.4|5486.5|5483.7|5211
1580822100000|2020-02-04 13:15:00|5518.3|5515.5|5520.7|5517.9|5525.8|5523|5506.6|5503.8|4820
1580822400000|2020-02-04 13:20:00|5520.8|5518|5528.4|5525.6|5528.8|5526|5520.8|5518|2534
1580822700000|2020-02-04 13:25:00|5528|5525.2|5565.8|5563|5568.2|5565.4|5524|5521.2|7857
1580823000000|2020-02-04 13:30:00|5565.3|5562.5|5547|5544.2|5566.3|5563.5|5542.1|5539.3|3371
1580823300000|2020-02-04 13:35:00|5547.4|5544.6|5545.6|5542.8|5549.5|5546.7|5536.7|5533.9|3793
1580823600000|2020-02-04 13:40:00|5545.7|5542.9|5527.9|5525.1|5546.5|5543.7|5524|5521.2|3305
1580823900000|2020-02-04 13:45:00|5527.5|5524.7|5531.8|5529|5534.8|5532|5520.9|5518.1|2152
1580824200000|2020-02-04 13:50:00|5532.7|5529.9|5547|5544.2|5548.7|5545.9|5532.3|5529.5|1704
1580824500000|2020-02-04 13:55:00|5547.1|5544.3|5544.5|5541.7|5550|5547.2|5541.5|5538.7|1674
1580824800000|2020-02-04 14:00:00|5544.6|5541.8|5525.5|5522.7|5545.6|5542.8|5515.1|5512.3|3188
1580825100000|2020-02-04 14:05:00|5524.6|5521.8|5528.5|5525.7|5533.5|5530.7|5518.6|5515.8|1419
1580825400000|2020-02-04 14:10:00|5527.7|5524.9|5515|5512.2|5532.5|5529.7|5513|5510.2|3961
1580825700000|2020-02-04 14:15:00|5514|5511.2|5516.9|5514.1|5517.9|5515.1|5503.9|5501.1|2215
1580826000000|2020-02-04 14:20:00|5516.4|5513.6|5518|5515.2|5520.9|5518.1|5513.2|5510.4|2171
1580826300000|2020-02-04 14:25:00|5517.2|5514.4|5508.2|5505.4|5517.2|5514.4|5504.2|5501.4|2186
1580826600000|2020-02-04 14:30:00|5508.6|5505.8|5494.1|5491.3|5512.1|5509.3|5494|5491.2|2794
1580826900000|2020-02-04 14:35:00|5494|5491.2|5483.1|5480.3|5501.1|5498.3|5480.2|5477.4|4078
1580827200000|2020-02-04 14:40:00|5482.7|5479.9|5486.4|5483.6|5486.4|5483.6|5473.4|5470.6|4256
1580827500000|2020-02-04 14:45:00|5485.9|5483.1|5508.6|5505.8|5509.6|5506.8|5485.4|5482.6|4945
1580827800000|2020-02-04 14:50:00|5509|5506.2|5487|5484.2|5511.2|5508.4|5478.1|5475.3|3317
1580828100000|2020-02-04 14:55:00|5486.6|5483.8|5483|5480.2|5503.9|5501.1|5481.2|5478.4|3367
1580828400000|2020-02-04 15:00:00|5482.5|5479.7|5475|5472.2|5483|5480.2|5461.8|5459|4852
1580828700000|2020-02-04 15:05:00|5475.9|5473.1|5468.5|5465.7|5476.3|5473.5|5457|5454.2|3334
1580829000000|2020-02-04 15:10:00|5469|5466.2|5459.1|5456.3|5472.5|5469.7|5455|5452.2|2013
1580829300000|2020-02-04 15:15:00|5458.2|5455.4|5466.6|5463.8|5472.6|5469.8|5455.1|5452.3|2201
1580829600000|2020-02-04 15:20:00|5466.2|5463.4|5471.1|5468.3|5474.1|5471.3|5458.8|5456|1459
1580829900000|2020-02-04 15:25:00|5471.2|5468.4|5479.1|5476.3|5481.1|5478.3|5468.1|5465.3|1920
1580830200000|2020-02-04 15:30:00|5480.1|5477.3|5480.8|5478|5485.5|5482.7|5470.6|5467.8|2173
1580830500000|2020-02-04 15:35:00|5480.9|5478.1|5484.7|5481.9|5491.7|5488.9|5474.5|5471.7|2639
1580830800000|2020-02-04 15:40:00|5484.3|5481.5|5463.4|5460.6|5486.9|5484.1|5462.9|5460.1|2830
1580831100000|2020-02-04 15:45:00|5463.3|5460.5|5452|5449.2|5464.7|5461.9|5448|5445.2|3170
1580831400000|2020-02-04 15:50:00|5451.8|5449|5472.9|5470.1|5476|5473.2|5446.9|5444.1|2544
1580831700000|2020-02-04 15:55:00|5473|5470.2|5472|5469.2|5480.9|5478.1|5467.8|5465|2256
1580832000000|2020-02-04 16:00:00|5471.6|5468.8|5478|5475.2|5495.7|5492.9|5469.4|5466.6|2971
1580832300000|2020-02-04 16:05:00|5478.4|5475.6|5475.2|5472.4|5492.8|5490|5468.3|5465.5|2533
1580832600000|2020-02-04 16:10:00|5475.6|5472.8|5494.5|5491.7|5499.5|5496.7|5468.7|5465.9|4223
1580832900000|2020-02-04 16:15:00|5494|5491.2|5515|5512.2|5517.4|5514.6|5483.6|5480.8|6573
1580833200000|2020-02-04 16:20:00|5516.3|5513.5|5505.2|5502.4|5534.8|5532|5505.2|5502.4|7937
1580833500000|2020-02-04 16:25:00|5505.1|5502.3|5495.1|5492.3|5516.7|5513.9|5489.1|5486.3|6922
1580833800000|2020-02-04 16:30:00|5495|5492.2|5492.6|5489.8|5510.9|5508.1|5492.2|5489.4|4448
1580834100000|2020-02-04 16:35:00|5492.2|5489.4|5505.4|5502.6|5506.5|5503.7|5483.1|5480.3|2211
1580834400000|2020-02-04 16:40:00|5505|5502.2|5517.5|5514.7|5519.6|5516.8|5501.9|5499.1|3614
1580834700000|2020-02-04 16:45:00|5516.5|5513.7|5508.6|5505.8|5517.5|5514.7|5504.8|5502|2121
1580835000000|2020-02-04 16:50:00|5508.2|5505.4|5496|5493.2|5511.8|5509|5494|5491.2|2585
1580835300000|2020-02-04 16:55:00|5496.4|5493.6|5490.9|5488.1|5497.8|5495|5488.8|5486|1294
1580835600000|2020-02-04 17:00:00|5490.8|5488|5472.9|5470.1|5494.8|5492|5470|5467.2|3343
1580835900000|2020-02-04 17:05:00|5473|5470.2|5482.2|5479.4|5484.2|5481.4|5466.1|5463.3|2230
1580836200000|2020-02-04 17:10:00|5481.3|5478.5|5477.3|5474.5|5483.3|5480.5|5477.3|5474.5|1252
1580836500000|2020-02-04 17:15:00|5477.4|5474.6|5485.8|5483|5487.6|5484.8|5464.9|5462.1|2771
1580836800000|2020-02-04 17:20:00|5485.7|5482.9|5486.1|5483.3|5488|5485.2|5479.2|5476.4|1226
1580837100000|2020-02-04 17:25:00|5486.2|5483.4|5499.9|5497.1|5502.9|5500.1|5481.3|5478.5|2169
1580837400000|2020-02-04 17:30:00|5500|5497.2|5498.9|5496.1|5509.8|5507|5497.4|5494.6|1216
1580837700000|2020-02-04 17:35:00|5499.8|5497|5505.9|5503.1|5509.8|5507|5484.8|5482|4391
1580838000000|2020-02-04 17:40:00|5505.8|5503|5495|5492.2|5505.8|5503|5494.9|5492.1|1549
1580838300000|2020-02-04 17:45:00|5495.9|5493.1|5483.6|5480.8|5496.4|5493.6|5482.2|5479.4|1626
1580838600000|2020-02-04 17:50:00|5484|5481.2|5476.2|5473.4|5484.6|5481.8|5476.1|5473.3|1380
1580838900000|2020-02-04 17:55:00|5476.6|5473.8|5475.7|5472.9|5481.1|5478.3|5474.1|5471.3|1665
1580839200000|2020-02-04 18:00:00|5476.1|5473.3|5470.4|5467.6|5483.1|5480.3|5469.3|5466.5|1477
1580839500000|2020-02-04 18:05:00|5470.3|5467.5|5471.4|5468.6|5472.8|5470|5464.5|5461.7|794
1580839800000|2020-02-04 18:10:00|5472.3|5469.5|5465.5|5462.7|5472.8|5470|5462.4|5459.6|1375
1580840100000|2020-02-04 18:15:00|5465.3|5462.5|5460.4|5457.6|5467.3|5464.5|5459.4|5456.6|1009
1580840400000|2020-02-04 18:20:00|5460|5457.2|5462.9|5460.1|5465.4|5462.6|5455.5|5452.7|962
1580840700000|2020-02-04 18:25:00|5463|5460.2|5464.5|5461.7|5466.5|5463.7|5455.5|5452.7|1031
1580841000000|2020-02-04 18:30:00|5464.4|5461.6|5455.6|5452.8|5464.4|5461.6|5454.6|5451.8|1017
1580841300000|2020-02-04 18:35:00|5455.5|5452.7|5445.4|5442.6|5455.5|5452.7|5440.6|5437.8|2423
1580841600000|2020-02-04 18:40:00|5445.3|5442.5|5446.4|5443.6|5450|5447.2|5439.9|5437.1|794
1580841900000|2020-02-04 18:45:00|5446.5|5443.7|5451.4|5448.6|5458.3|5455.5|5444.4|5441.6|1217
1580842200000|2020-02-04 18:50:00|5451.8|5449|5449.6|5446.8|5451.9|5449.1|5442.1|5439.3|1674
1580842500000|2020-02-04 18:55:00|5448.5|5445.7|5455.5|5452.7|5459.4|5456.6|5448.5|5445.7|1396
1580842800000|2020-02-04 19:00:00|5455.4|5452.6|5454.4|5451.6|5458.4|5455.6|5443.5|5440.7|1426
1580843100000|2020-02-04 19:05:00|5454.8|5452|5448.4|5445.6|5456.3|5453.5|5446|5443.2|1404
1580843400000|2020-02-04 19:10:00|5448.5|5445.7|5446.4|5443.6|5449.3|5446.5|5434.6|5431.8|2783
1580843700000|2020-02-04 19:15:00|5445.1|5442.3|5422.5|5419.7|5445.4|5442.6|5419.7|5416.9|3238
1580844000000|2020-02-04 19:20:00|5421.7|5418.9|5411.7|5408.9|5426.6|5423.8|5411.7|5408.9|3250
1580844300000|2020-02-04 19:25:00|5411.2|5408.4|5397.7|5394.9|5417.5|5414.7|5395.7|5392.9|10399
1580844600000|2020-02-04 19:30:00|5398.7|5395.9|5401.6|5398.8|5407.6|5404.8|5389.8|5387|3358
1580844900000|2020-02-04 19:35:00|5400.7|5397.9|5403.6|5400.8|5416.5|5413.7|5396.7|5393.9|1244
1580845200000|2020-02-04 19:40:00|5403.2|5400.4|5407.7|5404.9|5411.6|5408.8|5401.6|5398.8|615
1580845500000|2020-02-04 19:45:00|5408.1|5405.3|5408.2|5405.4|5411.6|5408.8|5405.8|5403|853
1580845800000|2020-02-04 19:50:00|5408.1|5405.3|5410.3|5407.5|5411.8|5409|5406.3|5403.5|394
1580846100000|2020-02-04 19:55:00|5410.8|5408|5414.8|5412|5415.8|5413|5410.8|5408|516
1580846400000|2020-02-04 20:00:00|5415.7|5412.9|5418.3|5415.5|5422.8|5420|5415.3|5412.5|317
1580846700000|2020-02-04 20:05:00|5417.8|5415|5424.9|5422.1|5425.8|5423|5416.7|5413.9|327
1580847000000|2020-02-04 20:10:00|5424.8|5422|5430.7|5427.9|5431.2|5428.4|5419.8|5417|458
1580847300000|2020-02-04 20:15:00|5430.3|5427.5|5430.3|5427.5|5431.7|5428.9|5426.8|5424|322
1580847600000|2020-02-04 20:20:00|5429.8|5427|5427.3|5424.5|5438.8|5436|5426.8|5424|432
1580847900000|2020-02-04 20:25:00|5427.7|5424.9|5426.3|5423.5|5427.7|5424.9|5421.7|5418.9|552
1580848200000|2020-02-04 20:30:00|5425.9|5423.1|5418.9|5416.1|5427.9|5425.1|5418.9|5416.1|385
1580848500000|2020-02-04 20:35:00|5418.8|5416|5418.3|5415.5|5420.8|5418|5415.9|5413.1|799
1580848800000|2020-02-04 20:40:00|5418.4|5415.6|5414.4|5411.6|5419.9|5417.1|5413.9|5411.1|286
1580849100000|2020-02-04 20:45:00|5414.8|5412|5413.8|5411|5415.7|5412.9|5411.8|5409|154
1580849400000|2020-02-04 20:50:00|5413.4|5410.6|5412.4|5409.6|5415.3|5412.5|5411.4|5408.6|79
1580849700000|2020-02-04 20:55:00|5412.8|5410|5409.9|5407.1|5412.9|5410.1|5406.9|5404.1|437
1580850000000|2020-02-04 21:00:00|5409.8|5407|5402.8|5400|5409.8|5407|5402.4|5399.6|242
1580850300000|2020-02-04 21:05:00|5402.9|5400.1|5400.9|5398.1|5406.3|5403.5|5399.8|5397|436
1580850600000|2020-02-04 21:10:00|5401|5398.2|5400|5397.2|5402.8|5400|5396|5393.2|210
1580850900000|2020-02-04 21:15:00|5399.6|5396.8|5400.9|5398.1|5403|5400.2|5398.9|5396.1|235
1580851200000|2020-02-04 21:20:00|5400.4|5397.6|5405.4|5402.6|5405.4|5402.6|5398.4|5395.6|126
1580851500000|2020-02-04 21:25:00|5405.2|5402.4|5406.3|5403.5|5407.8|5405|5402.3|5399.5|129
1580851800000|2020-02-04 21:30:00|5406.4|5403.6|5386.9|5384.1|5408.8|5404.3|5386.9|5384.1|540
1580852100000|2020-02-04 21:35:00|5387.3|5384.5|5383.8|5381|5392.2|5389.4|5383|5380.2|498
1580852400000|2020-02-04 21:40:00|5384.2|5381.4|5384.2|5381.4|5385.7|5382.9|5382.3|5379.4|229
1580852700000|2020-02-04 21:45:00|5384.4|5380.4|5382.4|5379.6|5385.4|5381.4|5382.2|5379.4|361
1580853000000|2020-02-04 21:50:00|5382.3|5379.5|5385.3|5382.5|5385.3|5382.5|5373.9|5371.1|304
1580853300000|2020-02-04 21:55:00|5385.7|5382.9|5386.4|5380.4|5389.2|5385.4|5383.3|5379.8|107
1580853600000|2020-02-04 22:00:00|5386.8|5384|5391.4|5387.4|5391.8|5389|5386.8|5384|28
1580853900000|2020-02-04 22:05:00|5391.9|5385.9|5390.3|5386.3|5391.9|5386.5|5389.3|5385.9|5
1580854200000|2020-02-04 22:10:00|5390.1|5387.3|5390.3|5386.3|5390.4|5387.5|5389.4|5386.3|2
1580854500000|2020-02-04 22:15:00|5390.1|5384.1|5389.4|5385.4|5390.1|5385.4|5387.4|5381.4|5
1580854800000|2020-02-04 22:20:00|5388|5385.2|5386.5|5380.5|5388.4|5385.2|5384.8|5378.9|1
1580855100000|2020-02-04 22:25:00|5386.4|5380.4|5386.4|5380.4|5388.5|5385.6|5384.3|5380.4|34
1580855400000|2020-02-04 22:30:00|5385.9|5379.9|5386.4|5380.4|5386.4|5380.4|5385.9|5379.9|0
1580855700000|2020-02-04 22:35:00|5386.9|5380.9|5386.4|5380.4|5387|5381|5386.4|5380.4|5
1580856000000|2020-02-04 22:40:00|5385.9|5379.9|5385.9|5379.9|5385.9|5379.9|5385.5|5379.5|14
1580856300000|2020-02-04 22:45:00|5385.1|5379.1|5384.9|5378.9|5385.1|5379.1|5384.9|5378.9|0
1580856600000|2020-02-04 22:50:00|5386.6|5383.8|5386.9|5380.9|5388.8|5386|5385.4|5379.4|21
1580856900000|2020-02-04 22:55:00|5387.7|5381.7|5386.9|5380.9|5387.9|5384|5385.9|5379.9|2
1580864400000|2020-02-05 01:00:00|5414.9|5412.1|5425.1|5422.3|5427.1|5424.3|5409.2|5406.4|1206
1580864700000|2020-02-05 01:05:00|5424.2|5421.4|5427.1|5424.3|5430.1|5427.3|5421.7|5418.9|441
1580865000000|2020-02-05 01:10:00|5426.7|5423.9|5436.2|5433.4|5437|5434.2|5426.2|5423.4|532
1580865300000|2020-02-05 01:15:00|5436.1|5433.3|5437.2|5434.4|5437.9|5435.1|5428.6|5425.8|397
1580865600000|2020-02-05 01:20:00|5437.1|5434.3|5444.1|5441.3|5445.2|5442.4|5436.5|5433.7|601
1580865900000|2020-02-05 01:25:00|5444.2|5441.4|5445.7|5442.9|5448.2|5445.4|5441.1|5438.3|271
1580866200000|2020-02-05 01:30:00|5446.1|5443.3|5440.7|5437.9|5448.1|5445.3|5440.7|5437.9|164
1580866500000|2020-02-05 01:35:00|5440.3|5437.5|5445.7|5442.9|5448.2|5445.4|5440|5437.2|246
1580866800000|2020-02-05 01:40:00|5445.2|5442.4|5440.1|5437.3|5445.2|5442.4|5439.2|5436.4|69
1580867100000|2020-02-05 01:45:00|5440.2|5437.4|5439.7|5436.9|5443.1|5440.3|5439.1|5436.3|194
1580867400000|2020-02-05 01:50:00|5439.3|5436.5|5460.2|5457.4|5461.6|5458.8|5439.2|5436.4|667
1580867700000|2020-02-05 01:55:00|5461|5458.2|5465.7|5462.9|5470.1|5467.3|5459.7|5456.9|412
1580868000000|2020-02-05 02:00:00|5465.2|5462.4|5452.7|5449.9|5465.2|5462.4|5452.7|5449.9|236
1580868300000|2020-02-05 02:05:00|5452.3|5449.5|5454.7|5451.9|5458.7|5455.9|5452.3|5449.5|109
1580868600000|2020-02-05 02:10:00|5455.1|5452.3|5455.1|5452.3|5456.2|5453.4|5452.7|5449.9|112
1580868900000|2020-02-05 02:15:00|5455.2|5452.4|5463.9|5461.1|5464|5461.2|5453.2|5450.4|259
1580869200000|2020-02-05 02:20:00|5464|5461.2|5459|5456.2|5465|5462.2|5459|5456.2|48
1580869500000|2020-02-05 02:25:00|5458.5|5455.7|5456.5|5453.7|5459|5456.2|5455|5452.2|84
1580869800000|2020-02-05 02:30:00|5456.9|5454.1|5463.6|5460.8|5463.6|5460.8|5455|5452.2|144
1580870100000|2020-02-05 02:35:00|5463.2|5460.4|5465.1|5462.3|5469.2|5466.4|5461.5|5458.7|164
1580870400000|2020-02-05 02:40:00|5464.6|5461.8|5469.7|5466.9|5470.8|5468|5464.1|5461.3|260
1580870700000|2020-02-05 02:45:00|5469.2|5466.4|5468.7|5465.9|5470.2|5467.4|5464.2|5461.4|208
1580871000000|2020-02-05 02:50:00|5468.2|5465.4|5472.5|5469.7|5475|5472.2|5466.7|5463.9|546
1580871300000|2020-02-05 02:55:00|5472.1|5469.3|5474|5471.2|5476.9|5474.1|5470.1|5467.3|369
1580871600000|2020-02-05 03:00:00|5474.5|5471.7|5467|5464.2|5474.9|5472.1|5467|5464.2|299
1580871900000|2020-02-05 03:05:00|5466.9|5464.1|5468|5465.2|5472|5469.2|5466|5463.2|285
1580872200000|2020-02-05 03:10:00|5467.9|5465.1|5463|5460.2|5468|5465.2|5463|5460.2|105
1580872500000|2020-02-05 03:15:00|5462.6|5459.8|5470.9|5468.1|5471.9|5469.1|5462|5459.2|163
1580872800000|2020-02-05 03:20:00|5469.9|5467.1|5472|5469.2|5472.9|5470.1|5468.9|5466.1|263
1580873100000|2020-02-05 03:25:00|5472.9|5470.1|5474.9|5472.1|5475.9|5473.1|5471|5468.2|181
1580873400000|2020-02-05 03:30:00|5474|5471.2|5473|5470.2|5474.9|5472.1|5469|5466.2|257
1580873700000|2020-02-05 03:35:00|5472.2|5469.4|5472|5469.2|5473|5470.2|5471|5468.2|62
1580874000000|2020-02-05 03:40:00|5471.9|5469.1|5468.4|5465.6|5471.9|5469.1|5467|5464.2|174
1580874300000|2020-02-05 03:45:00|5468.5|5465.7|5466.1|5463.3|5469|5466.2|5465.6|5462.8|60
1580874600000|2020-02-05 03:50:00|5466.6|5463.8|5463|5460.2|5467.6|5464.8|5463|5460.2|38
1580874900000|2020-02-05 03:55:00|5462.6|5459.8|5459.1|5456.3|5463.1|5460.3|5456.2|5453.4|147
1580875200000|2020-02-05 04:00:00|5458.2|5455.4|5459.6|5456.8|5461.1|5458.3|5458.2|5455.4|108
1580875500000|2020-02-05 04:05:00|5459.7|5456.9|5466|5463.2|5466|5463.2|5459.7|5456.9|98
1580875800000|2020-02-05 04:10:00|5466.5|5463.7|5465.1|5462.3|5466.5|5463.7|5464.1|5461.3|24
1580876100000|2020-02-05 04:15:00|5465|5462.2|5466.1|5463.3|5466.1|5463.3|5465|5462.2|13
1580876400000|2020-02-05 04:20:00|5465.6|5462.8|5467.1|5464.3|5467.6|5464.8|5465.6|5462.8|9
1580876700000|2020-02-05 04:25:00|5467.6|5464.8|5465|5462.2|5468.1|5465.3|5464.1|5461.3|60
1580877000000|2020-02-05 04:30:00|5465.1|5462.3|5465.1|5462.3|5465.1|5462.3|5464.1|5461.3|17
1580877300000|2020-02-05 04:35:00|5466.1|5463.3|5463.1|5460.3|5466.1|5463.3|5463.1|5460.3|34
1580877600000|2020-02-05 04:40:00|5463.2|5460.4|5461.1|5458.3|5464.1|5461.3|5461.1|5458.3|70
1580877900000|2020-02-05 04:45:00|5462.1|5459.3|5461.1|5458.3|5465.1|5462.3|5461.1|5458.3|81
1580878200000|2020-02-05 04:50:00|5460.6|5457.8|5465.6|5462.8|5467.2|5464.4|5460.6|5457.8|99
1580878500000|2020-02-05 04:55:00|5465.7|5462.9|5466.2|5463.4|5467.2|5464.4|5464.3|5461.5|84
1580878800000|2020-02-05 05:00:00|5465.7|5462.9|5464.6|5461.8|5466.1|5463.3|5463.6|5460.8|48
1580879100000|2020-02-05 05:05:00|5465|5462.2|5470.1|5467.3|5471.1|5468.3|5464.6|5461.8|58
1580879400000|2020-02-05 05:10:00|5470|5467.2|5470.1|5467.3|5470.1|5467.3|5465.1|5462.3|156
1580879700000|2020-02-05 05:15:00|5470|5467.2|5470|5467.2|5471.5|5468.7|5470|5467.2|67
1580880000000|2020-02-05 05:20:00|5470.1|5467.3|5466.1|5463.3|5470.1|5467.3|5464.1|5461.3|143
1580880300000|2020-02-05 05:25:00|5465.7|5462.9|5463.1|5460.3|5466.2|5463.4|5462.1|5459.3|23
1580880600000|2020-02-05 05:30:00|5462.3|5459.5|5458.6|5455.8|5462.3|5459.5|5457.2|5454.4|132
1580880900000|2020-02-05 05:35:00|5458.2|5455.4|5461.1|5458.3|5465.1|5462.3|5458.2|5455.4|176
1580881200000|2020-02-05 05:40:00|5461.2|5458.4|5459.7|5456.9|5463.2|5460.4|5459.1|5456.3|120
1580881500000|2020-02-05 05:45:00|5460.2|5457.4|5458.8|5456|5461.1|5458.3|5457|5454.2|319
1580881800000|2020-02-05 05:50:00|5458.7|5455.9|5453.3|5450.5|5459.3|5456.5|5450.3|5447.5|296
1580882100000|2020-02-05 05:55:00|5453.2|5450.4|5451.3|5448.5|5453.3|5450.5|5450.2|5447.4|152
1580882400000|2020-02-05 06:00:00|5450.9|5448.1|5454.1|5451.3|5454.2|5451.4|5449.8|5447|167
1580882700000|2020-02-05 06:05:00|5454.2|5451.4|5454.3|5451.5|5454.3|5451.5|5451.2|5448.4|115
1580883000000|2020-02-05 06:10:00|5454.2|5451.4|5454.7|5451.9|5460.1|5457.3|5454.2|5451.4|195
1580883300000|2020-02-05 06:15:00|5454.8|5452|5455.2|5452.4|5455.9|5453.1|5451.8|5449|152
1580883600000|2020-02-05 06:20:00|5455.3|5452.5|5450.7|5447.9|5455.3|5452.5|5450.3|5447.5|121
1580883900000|2020-02-05 06:25:00|5450.3|5447.5|5450.2|5447.4|5451.8|5449|5449.3|5446.5|85
1580884200000|2020-02-05 06:30:00|5450.3|5447.5|5451.3|5448.5|5453.2|5450.4|5449.8|5447|93
1580884500000|2020-02-05 06:35:00|5451.2|5448.4|5453.8|5451|5457.2|5454.4|5450.7|5447.9|93
1580884800000|2020-02-05 06:40:00|5453.3|5450.5|5453.3|5450.5|5454.8|5452|5451.3|5448.5|204
1580885100000|2020-02-05 06:45:00|5452.8|5450|5450.3|5447.5|5454.8|5452|5450.3|5447.5|125
1580885400000|2020-02-05 06:50:00|5449.5|5446.7|5454.8|5452|5455.7|5452.9|5449.2|5446.4|159
1580885700000|2020-02-05 06:55:00|5454.3|5451.5|5451.8|5449|5454.3|5451.5|5450.3|5447.5|180
1580886000000|2020-02-05 07:00:00|5451.4|5448.6|5442.1|5439.3|5451.4|5448.6|5440.3|5437.5|525
1580886300000|2020-02-05 07:05:00|5441.3|5438.5|5434.1|5431.3|5442.1|5439.3|5427.1|5424.3|674
1580886600000|2020-02-05 07:10:00|5433.3|5430.5|5434.1|5431.3|5439.1|5436.3|5431.1|5428.3|542
1580886900000|2020-02-05 07:15:00|5433.7|5430.9|5425.2|5422.4|5433.7|5430.9|5421.8|5419|534
1580887200000|2020-02-05 07:20:00|5424.4|5421.6|5423.3|5420.5|5425.3|5422.5|5422.3|5419.5|321
1580887500000|2020-02-05 07:25:00|5423.2|5420.4|5427.3|5424.5|5430.6|5427.8|5422.2|5419.4|353
1580887800000|2020-02-05 07:30:00|5426.3|5423.5|5431.6|5428.8|5432.6|5429.8|5424.1|5421.3|306
1580888100000|2020-02-05 07:35:00|5431.1|5428.3|5429.1|5426.3|5435.9|5433.1|5428.1|5425.3|360
1580888400000|2020-02-05 07:40:00|5429|5426.2|5428|5425.2|5429|5426.2|5427.1|5424.3|270
1580888700000|2020-02-05 07:45:00|5427.2|5424.4|5427|5424.2|5428|5425.2|5419.1|5416.3|627
1580889000000|2020-02-05 07:50:00|5427.1|5424.3|5422.5|5419.7|5429|5426.2|5422|5419.2|714
1580889300000|2020-02-05 07:55:00|5422|5419.2|5424|5421.2|5424.4|5421.6|5418.9|5416.1|579
1580889600000|2020-02-05 08:00:00|5423.1|5420.3|5421|5418.2|5423.9|5421.1|5417|5414.2|844
1580889900000|2020-02-05 08:05:00|5420.5|5417.7|5425|5422.2|5425.9|5423.1|5420|5417.2|1193
1580890200000|2020-02-05 08:10:00|5424.9|5422.1|5432.5|5429.7|5432.5|5429.7|5424.5|5421.7|1058
1580890500000|2020-02-05 08:15:00|5432.9|5430.1|5422.9|5420.1|5433.9|5431.1|5420.2|5417.4|741
1580890800000|2020-02-05 08:20:00|5422.5|5419.7|5435.8|5433|5436.8|5434|5421|5418.2|1402
1580891100000|2020-02-05 08:25:00|5435|5432.2|5436.4|5433.6|5438.6|5435.8|5429.8|5427|2763
1580891400000|2020-02-05 08:30:00|5437.2|5434.4|5457.9|5455.1|5463|5460.2|5433.4|5430.6|3740
1580891700000|2020-02-05 08:35:00|5458.1|5455.3|5477.9|5475.1|5479.7|5476.9|5454.1|5451.3|4888
1580892000000|2020-02-05 08:40:00|5477.8|5475|5480.5|5477.7|5501.5|5498.7|5477.8|5475|5165
1580892300000|2020-02-05 08:45:00|5481.3|5478.5|5514.8|5512|5524.2|5521.4|5477.2|5474.4|8663
1580892600000|2020-02-05 08:50:00|5514.6|5511.8|5498.6|5495.8|5526.6|5523.8|5497.6|5494.8|7123
1580892900000|2020-02-05 08:55:00|5498.2|5495.4|5524.1|5521.3|5524.1|5521.3|5492.7|5489.9|5416
1580893200000|2020-02-05 09:00:00|5524.3|5521.5|5519.4|5516.6|5524.3|5521.5|5505.7|5502.9|3550
1580893500000|2020-02-05 09:05:00|5519.8|5517|5577|5574.2|5582|5579.2|5517.9|5515.1|9851
1580893800000|2020-02-05 09:10:00|5577.4|5574.6|5561|5558.2|5579.8|5577|5556.4|5553.6|4272
1580894100000|2020-02-05 09:15:00|5560.9|5558.1|5569.6|5566.8|5585.6|5582.8|5559.9|5557.1|5207
1580894400000|2020-02-05 09:20:00|5570|5567.2|5553.8|5551|5580|5577.2|5544.3|5541.5|5475
1580894700000|2020-02-05 09:25:00|5553|5550.2|5559.9|5557.1|5574.2|5571.4|5552.9|5550.1|3171
1580895000000|2020-02-05 09:30:00|5559.4|5556.6|5538.9|5536.1|5571.3|5568.5|5538.9|5536.1|5318
1580895300000|2020-02-05 09:35:00|5538.5|5535.7|5539.1|5536.3|5547|5544.2|5531.3|5528.5|4780
1580895600000|2020-02-05 09:40:00|5539|5536.2|5553|5550.2|5553.9|5551.1|5534.4|5531.6|2808
1580895900000|2020-02-05 09:45:00|5552|5549.2|5542.9|5540.1|5552|5549.2|5539|5536.2|1256
1580896200000|2020-02-05 09:50:00|5543.5|5540.7|5538|5535.2|5555.3|5552.5|5537.5|5534.7|1719
1580896500000|2020-02-05 09:55:00|5538.5|5535.7|5554.7|5551.9|5555.1|5552.3|5533.1|5530.3|1873
1580896800000|2020-02-05 10:00:00|5555.1|5552.3|5551.2|5548.4|5556.5|5553.7|5546.7|5543.9|1279
1580897100000|2020-02-05 10:05:00|5551.7|5548.9|5546.3|5543.5|5551.7|5548.9|5541.8|5539|1042
1580897400000|2020-02-05 10:10:00|5546.7|5543.9|5543.6|5540.8|5554.6|5551.8|5538.4|5535.6|2926
1580897700000|2020-02-05 10:15:00|5544.5|5541.7|5542.8|5540|5554.3|5551.5|5539|5536.2|1886
1580898000000|2020-02-05 10:20:00|5544.7|5541.9|5530.2|5527.4|5544.8|5542|5528.2|5525.4|1157
1580898300000|2020-02-05 10:25:00|5530.1|5527.3|5526.2|5523.4|5533.2|5530.4|5522.4|5519.6|1865
1580898600000|2020-02-05 10:30:00|5526|5523.2|5526.3|5523.5|5527.3|5524.5|5513.4|5510.6|1870
1580898900000|2020-02-05 10:35:00|5526.8|5524|5534.9|5532.1|5540.7|5537.9|5525.4|5522.6|1562
1580899200000|2020-02-05 10:40:00|5534.5|5531.7|5533.9|5531.1|5543|5540.2|5532.4|5529.6|1359
1580899500000|2020-02-05 10:45:00|5533.8|5531|5535.7|5532.9|5536.9|5534.1|5532.9|5530.1|670
1580899800000|2020-02-05 10:50:00|5535.8|5533|5539.4|5536.6|5542.8|5540|5533.8|5531|616
1580900100000|2020-02-05 10:55:00|5539.8|5537|5551.6|5548.8|5552.6|5549.8|5536.9|5534.1|1522
1580900400000|2020-02-05 11:00:00|5551.2|5548.4|5549.5|5546.7|5552|5549.2|5542.6|5539.8|1334
1580900700000|2020-02-05 11:05:00|5549.4|5546.6|5546.4|5543.6|5556.3|5553.5|5546|5543.2|1319
1580901000000|2020-02-05 11:10:00|5546|5543.2|5551.4|5548.6|5553.3|5550.5|5544.5|5541.7|958
1580901300000|2020-02-05 11:15:00|5551|5548.2|5560.8|5558|5564.3|5561.5|5550.5|5547.7|1507
1580901600000|2020-02-05 11:20:00|5561.2|5558.4|5584.8|5582|5586.8|5584|5560.3|5557.5|2629
1580901900000|2020-02-05 11:25:00|5585.7|5582.9|5573.1|5570.3|5586.3|5583.5|5573|5570.2|2158
1580902200000|2020-02-05 11:30:00|5573|5570.2|5576.9|5574.1|5578.9|5576.1|5570|5567.2|990
1580902500000|2020-02-05 11:35:00|5577|5574.2|5556.2|5553.4|5579.7|5576.9|5550.1|5547.3|5699
1580902800000|2020-02-05 11:40:00|5556|5553.2|5547.6|5544.8|5558.1|5555.3|5533.7|5530.9|4358
1580903100000|2020-02-05 11:45:00|5547.4|5544.6|5540.4|5537.6|5549.4|5546.6|5532.9|5530.1|3876
1580903400000|2020-02-05 11:50:00|5540.3|5537.5|5528.5|5525.7|5540.8|5538|5524.1|5521.3|1885
1580903700000|2020-02-05 11:55:00|5528.1|5525.3|5535.6|5532.8|5537.1|5534.3|5527.1|5524.3|1561
1580904000000|2020-02-05 12:00:00|5535.2|5532.4|5527.2|5524.4|5537.1|5534.3|5526.2|5523.4|1491
1580904300000|2020-02-05 12:05:00|5528.6|5525.8|5526|5523.2|5529.2|5526.4|5523.3|5520.5|1258
1580904600000|2020-02-05 12:10:00|5526.1|5523.3|5535|5532.2|5537|5534.2|5526.1|5523.3|763
1580904900000|2020-02-05 12:15:00|5535.5|5532.7|5534.9|5532.1|5538.4|5535.6|5532.5|5529.7|657
1580905200000|2020-02-05 12:20:00|5537.8|5535|5535|5532.2|5538.8|5536|5534.8|5532|961
1580905500000|2020-02-05 12:25:00|5535.4|5532.6|5539|5536.2|5541|5538.2|5534.9|5532.1|457
1580905800000|2020-02-05 12:30:00|5538.5|5535.7|5539|5536.2|5539.4|5536.6|5529|5526.2|845
1580906100000|2020-02-05 12:35:00|5538.9|5536.1|5546.8|5544|5548.8|5546|5538.8|5536|743
1580906400000|2020-02-05 12:40:00|5546.4|5543.6|5536.1|5533.3|5546.4|5543.6|5532.6|5529.8|867
1580906700000|2020-02-05 12:45:00|5536|5533.2|5531|5528.2|5536|5533.2|5529|5526.2|703
1580907000000|2020-02-05 12:50:00|5530.2|5527.4|5535|5532.2|5536.1|5533.3|5529.1|5526.3|324
1580907300000|2020-02-05 12:55:00|5534.6|5531.8|5530.1|5527.3|5537.5|5534.7|5529|5526.2|677
1580907600000|2020-02-05 13:00:00|5530.5|5527.7|5541.2|5538.4|5544|5541.2|5522.1|5519.3|1412
1580907900000|2020-02-05 13:05:00|5541.6|5538.8|5552|5549.2|5553.2|5550.4|5535.3|5532.5|2043
1580908200000|2020-02-05 13:10:00|5552.1|5549.3|5549.6|5546.8|5553|5550.2|5544.6|5541.8|939
1580908500000|2020-02-05 13:15:00|5549.5|5546.7|5566.8|5564|5567.4|5564.6|5549|5546.2|1933
1580908800000|2020-02-05 13:20:00|5567.2|5564.4|5564|5561.2|5567.8|5565|5557.9|5555.1|1618
1580909100000|2020-02-05 13:25:00|5564.9|5562.1|5542.2|5539.4|5565.1|5562.3|5540.2|5537.4|1485
1580909400000|2020-02-05 13:30:00|5542.3|5539.5|5553.2|5550.4|5557.1|5554.3|5536.5|5533.7|1482
1580909700000|2020-02-05 13:35:00|5553.1|5550.3|5549.4|5546.6|5565.1|5562.3|5542.2|5539.4|992
1580910000000|2020-02-05 13:40:00|5549.2|5546.4|5540.3|5537.5|5554.2|5551.4|5537.4|5534.6|1662
1580910300000|2020-02-05 13:45:00|5540.5|5537.7|5545.4|5542.6|5551.4|5548.6|5536.4|5533.6|1819
1580910600000|2020-02-05 13:50:00|5544.6|5541.8|5551.3|5548.5|5551.3|5548.5|5539.5|5536.7|655
1580910900000|2020-02-05 13:55:00|5552.3|5549.5|5558.3|5555.5|5561.4|5558.6|5551.4|5548.6|1461
1580911200000|2020-02-05 14:00:00|5557.9|5555.1|5529.3|5526.5|5560.8|5558|5526.3|5523.5|2246
1580911500000|2020-02-05 14:05:00|5529.4|5526.6|5538.3|5535.5|5540.3|5537.5|5527.5|5524.7|1264
1580911800000|2020-02-05 14:10:00|5537.9|5535.1|5539.2|5536.4|5547.2|5544.4|5530.8|5528|1353
1580912100000|2020-02-05 14:15:00|5539.1|5536.3|5547.2|5544.4|5549.1|5546.3|5533.2|5530.4|1478
1580912400000|2020-02-05 14:20:00|5547.6|5544.8|5556.1|5553.3|5562.1|5559.3|5544.8|5542|2693
1580912700000|2020-02-05 14:25:00|5557.1|5554.3|5567|5564.2|5571.9|5569.1|5552.6|5549.8|2040
1580913000000|2020-02-05 14:30:00|5567.1|5564.3|5610.7|5607.9|5620.8|5618|5564.1|5561.3|9709
1580913300000|2020-02-05 14:35:00|5610.5|5607.7|5590.8|5588|5612.6|5609.8|5586.8|5584|4243
1580913600000|2020-02-05 14:40:00|5590.7|5587.9|5588.9|5586.1|5591.7|5588.9|5572.8|5570|2979
1580913900000|2020-02-05 14:45:00|5588.7|5585.9|5591.9|5589.1|5598.6|5595.8|5582|5579.2|2715
1580914200000|2020-02-05 14:50:00|5591.8|5589|5599.3|5596.5|5608.2|5605.4|5586.4|5583.6|2846
1580914500000|2020-02-05 14:55:00|5598.9|5596.1|5605.7|5602.9|5613.6|5610.8|5596.7|5593.9|2337
1580914800000|2020-02-05 15:00:00|5604.9|5602.1|5623.6|5620.8|5628.3|5625.5|5599.2|5596.4|2865
1580915100000|2020-02-05 15:05:00|5623.5|5620.7|5609.8|5607|5634.5|5631.7|5608.2|5605.4|3511
1580915400000|2020-02-05 15:10:00|5609.7|5606.9|5594.8|5592|5610.7|5607.9|5592.6|5589.8|3043
1580915700000|2020-02-05 15:15:00|5595.6|5592.8|5615.2|5612.4|5618|5615.2|5592.8|5590|1836
1580916000000|2020-02-05 15:20:00|5615.8|5613|5626.8|5624|5631.9|5629.1|5614.9|5612.1|3434
1580916300000|2020-02-05 15:25:00|5626|5623.2|5620.1|5617.3|5631.8|5629|5610.7|5607.9|4228
1580916600000|2020-02-05 15:30:00|5620|5617.2|5643.6|5640.8|5647.5|5644.7|5603.7|5600.9|7325
1580916900000|2020-02-05 15:35:00|5643.7|5640.9|5631.4|5628.6|5649.6|5646.8|5624|5621.2|4895
1580917200000|2020-02-05 15:40:00|5631.8|5629|5615.8|5613|5632.9|5630.1|5599.8|5597|4391
1580917500000|2020-02-05 15:45:00|5615.7|5612.9|5617|5614.2|5628.2|5625.4|5609.6|5606.8|3808
1580917800000|2020-02-05 15:50:00|5616.2|5613.4|5600.4|5597.6|5625.1|5622.3|5598.4|5595.6|2539
1580918100000|2020-02-05 15:55:00|5600.3|5597.5|5596.4|5593.6|5616.3|5613.5|5594.5|5591.7|3766
1580918400000|2020-02-05 16:00:00|5595.6|5592.8|5576.6|5573.8|5599.5|5596.7|5576.5|5573.7|4513
1580918700000|2020-02-05 16:05:00|5576.5|5573.7|5588.4|5585.6|5596.4|5593.6|5569.7|5566.9|4094
1580919000000|2020-02-05 16:10:00|5589.2|5586.4|5579.2|5576.4|5590.5|5587.7|5571.1|5568.3|2671
1580919300000|2020-02-05 16:15:00|5579.6|5576.8|5578.7|5575.9|5585.9|5583.1|5572.5|5569.7|2313
1580919600000|2020-02-05 16:20:00|5579.5|5576.7|5595.5|5592.7|5601.3|5598.5|5574.2|5571.4|3747
1580919900000|2020-02-05 16:25:00|5595.4|5592.6|5598.5|5595.7|5602.4|5599.6|5586.4|5583.6|6105
1580920200000|2020-02-05 16:30:00|5599.3|5596.5|5600.1|5597.3|5604.3|5601.5|5584.5|5581.7|4064
1580920500000|2020-02-05 16:35:00|5600.9|5598.1|5601.3|5598.5|5604.6|5601.8|5587.8|5585|1945
1580920800000|2020-02-05 16:40:00|5601.2|5598.4|5608.9|5606.1|5609.3|5606.5|5597.2|5594.4|2163
1580921100000|2020-02-05 16:45:00|5608.8|5606|5600.3|5597.5|5609.8|5607|5598.2|5595.4|1648
1580921400000|2020-02-05 16:50:00|5600.2|5597.4|5592.7|5589.9|5601.1|5598.3|5584.6|5581.8|1958
1580921700000|2020-02-05 16:55:00|5592.6|5589.8|5604.5|5601.7|5605.5|5602.7|5591.6|5588.8|1423
1580922000000|2020-02-05 17:00:00|5603.6|5600.8|5613.3|5610.5|5613.4|5610.6|5598.5|5595.7|2193
1580922300000|2020-02-05 17:05:00|5612.5|5609.7|5608.7|5605.9|5621.1|5618.3|5607.6|5604.8|2347
1580922600000|2020-02-05 17:10:00|5608.6|5605.8|5611.6|5608.8|5612.5|5609.7|5604.5|5601.7|617
1580922900000|2020-02-05 17:15:00|5611.5|5608.7|5609.3|5606.5|5617.3|5614.5|5607.5|5604.7|1099
1580923200000|2020-02-05 17:20:00|5610.1|5607.3|5606.3|5603.5|5611.3|5608.5|5601.5|5598.7|915
1580923500000|2020-02-05 17:25:00|5607.3|5604.5|5609.3|5606.5|5614.2|5611.4|5606.4|5603.6|1421
1580923800000|2020-02-05 17:30:00|5610.3|5607.5|5623|5620.2|5624.1|5621.3|5609.7|5606.9|1606
1580924100000|2020-02-05 17:35:00|5623.1|5620.3|5626.3|5623.5|5628.1|5625.3|5619.2|5616.4|1895
1580924400000|2020-02-05 17:40:00|5626.4|5623.6|5631.2|5628.4|5637.2|5634.4|5625.9|5623.1|1459
1580924700000|2020-02-05 17:45:00|5630.7|5627.9|5622.3|5619.5|5631.2|5628.4|5621.4|5618.6|913
1580925000000|2020-02-05 17:50:00|5622.4|5619.6|5621.5|5618.7|5626.3|5623.5|5614.5|5611.7|1789
1580925300000|2020-02-05 17:55:00|5620.7|5617.9|5612.7|5609.9|5621.5|5618.7|5609.7|5606.9|1176
1580925600000|2020-02-05 18:00:00|5611.9|5609.1|5598.7|5595.9|5612.7|5609.9|5592.8|5590|1785
1580925900000|2020-02-05 18:05:00|5598.3|5595.5|5595.7|5592.9|5598.7|5595.9|5588.8|5586|1055
1580926200000|2020-02-05 18:10:00|5595.8|5593|5599.7|5596.9|5602.6|5599.8|5595.7|5592.9|954
1580926500000|2020-02-05 18:15:00|5599.8|5597|5590.6|5587.8|5599.8|5597|5588.7|5585.9|683
1580926800000|2020-02-05 18:20:00|5590.7|5587.9|5587.5|5584.7|5592.6|5589.8|5582.8|5580|2403
1580927100000|2020-02-05 18:25:00|5587.6|5584.8|5576.1|5573.3|5590.5|5587.7|5576.1|5573.3|1584
1580927400000|2020-02-05 18:30:00|5575.7|5572.9|5576.7|5573.9|5583.7|5580.9|5574.7|5571.9|1006
1580927700000|2020-02-05 18:35:00|5577.6|5574.8|5573.7|5570.9|5581.3|5578.5|5572.7|5569.9|1483
1580928000000|2020-02-05 18:40:00|5574.2|5571.4|5578.7|5575.9|5582.2|5579.4|5573.7|5570.9|834
1580928300000|2020-02-05 18:45:00|5579.2|5576.4|5575.7|5572.9|5587.1|5584.3|5575.7|5572.9|875
1580928600000|2020-02-05 18:50:00|5576.7|5573.9|5570.8|5568|5585.6|5582.8|5569.8|5567|1146
1580928900000|2020-02-05 18:55:00|5571.3|5568.5|5570.7|5567.9|5579.8|5577|5570.3|5567.5|753
1580929200000|2020-02-05 19:00:00|5570.8|5568|5552.8|5550|5572.7|5569.9|5550.8|5548|2984
1580929500000|2020-02-05 19:05:00|5553.7|5550.9|5543.9|5541.1|5561.6|5558.8|5542.9|5540.1|2393
1580929800000|2020-02-05 19:10:00|5543.8|5541|5543.7|5540.9|5547.7|5544.9|5538.7|5535.9|2093
1580930100000|2020-02-05 19:15:00|5542.5|5539.7|5545.7|5542.9|5550.7|5547.9|5534|5531.2|2565
1580930400000|2020-02-05 19:20:00|5546.1|5543.3|5539.6|5536.8|5546.7|5543.9|5531.8|5529|3301
1580930700000|2020-02-05 19:25:00|5540|5537.2|5538.4|5535.6|5541|5538.2|5519|5516.2|10929
1580931000000|2020-02-05 19:30:00|5538.5|5535.7|5522|5519.2|5547|5544.2|5505|5502.2|7101
1580931300000|2020-02-05 19:35:00|5522.1|5519.3|5517.1|5514.3|5525.9|5523.1|5511.5|5508.7|3363
1580931600000|2020-02-05 19:40:00|5516.7|5513.9|5533.9|5531.1|5534.3|5531.5|5516.1|5513.3|1243
1580931900000|2020-02-05 19:45:00|5533.5|5530.7|5538.3|5535.5|5543.8|5541|5533.5|5530.7|604
1580932200000|2020-02-05 19:50:00|5537.3|5534.5|5544.8|5542|5545.7|5542.9|5536.9|5534.1|281
1580932500000|2020-02-05 19:55:00|5544.7|5541.9|5552.3|5549.5|5558.6|5555.8|5544.7|5541.9|436
1580932800000|2020-02-05 20:00:00|5551.9|5549.1|5554.3|5551.5|5560.8|5558|5551.7|5548.9|227
1580933100000|2020-02-05 20:05:00|5554.7|5551.9|5568.8|5566|5573.2|5570.4|5554.7|5551.9|635
1580933400000|2020-02-05 20:10:00|5568.9|5566.1|5560.8|5558|5576.9|5574.1|5557.9|5555.1|905
1580933700000|2020-02-05 20:15:00|5560.9|5558.1|5557.5|5554.7|5562.8|5560|5555.5|5552.7|400
1580934000000|2020-02-05 20:20:00|5557.9|5555.1|5558.9|5556.1|5560.5|5557.7|5556.9|5554.1|644
1580934300000|2020-02-05 20:25:00|5559.5|5556.7|5560.1|5557.3|5562|5559.2|5558|5555.2|1916
1580934600000|2020-02-05 20:30:00|5559.4|5556.6|5546.4|5543.6|5562|5559.2|5546|5543.2|1215
1580934900000|2020-02-05 20:35:00|5546.5|5543.7|5552.9|5550.1|5552.9|5550.1|5546|5543.2|917
1580935200000|2020-02-05 20:40:00|5553|5550.2|5553.9|5551.1|5555.5|5552.7|5552|5549.2|167
1580935500000|2020-02-05 20:45:00|5554.4|5551.6|5557.4|5554.6|5564|5561.2|5551|5548.2|285
1580935800000|2020-02-05 20:50:00|5557.8|5555|5545.9|5543.1|5557.9|5555.1|5540.8|5538|569
1580936100000|2020-02-05 20:55:00|5545.6|5542.8|5545.4|5542.6|5548.7|5545.9|5544.3|5541.5|148
1580936400000|2020-02-05 21:00:00|5545.6|5542.8|5551.3|5548.5|5552.4|5549.6|5545.6|5542.8|98
1580936700000|2020-02-05 21:05:00|5551.4|5548.6|5556.3|5553.5|5556.3|5553.5|5551.3|5548.5|45
1580937000000|2020-02-05 21:10:00|5556.6|5553.8|5559|5556.2|5560.3|5557.5|5555.5|5552.7|158
1580937300000|2020-02-05 21:15:00|5559.7|5556.9|5560.8|5558|5563.5|5560.7|5557.5|5554.7|113
1580937600000|2020-02-05 21:20:00|5559.8|5557|5560.4|5557.6|5560.9|5558.1|5559.8|5557|66
1580937900000|2020-02-05 21:25:00|5561.9|5559.1|5557.9|5555.1|5562.9|5560.1|5555.5|5552.7|85
1580938200000|2020-02-05 21:30:00|5558.4|5555.6|5568.4|5565.6|5569.4|5566.6|5558.4|5555.6|85
1580938500000|2020-02-05 21:35:00|5567.5|5564.7|5571.5|5568.7|5573.4|5570.6|5566.9|5564.1|35
1580938800000|2020-02-05 21:40:00|5572.3|5569.5|5567.8|5565|5578.5|5575.7|5566.9|5564.1|59
1580939100000|2020-02-05 21:45:00|5567.9|5565.1|5575.6|5572.8|5576.1|5573.3|5566.9|5564.1|73
1580939400000|2020-02-05 21:50:00|5575.5|5572.7|5577|5574.2|5579.1|5576.3|5575.4|5572.6|85
1580939700000|2020-02-05 21:55:00|5577.4|5574.6|5568.7|5565.9|5577.5|5574.7|5568.6|5565.7|95
1580940000000|2020-02-05 22:00:00|5568.6|5565.8|5570.7|5564.7|5572.1|5566.6|5564.5|5558.6|314
1580940300000|2020-02-05 22:05:00|5568.9|5564.9|5569.1|5563.1|5570.6|5564.9|5565|5562.1|12
1580940900000|2020-02-05 22:15:00|5568.7|5562.7|5569.1|5563.1|5569.1|5563.1|5568.7|5562.7|1
1580941200000|2020-02-05 22:20:00|5568.7|5562.7|5567.6|5561.6|5568.7|5562.7|5567.6|5561.6|3
1580941500000|2020-02-05 22:25:00|5567.2|5561.2|5567.7|5561.7|5567.7|5561.7|5567.2|5561.2|0
1580941800000|2020-02-05 22:30:00|5567.6|5561.6|5568.1|5562.1|5568.1|5562.1|5567.6|5561.6|0
1580942400000|2020-02-05 22:40:00|5568.5|5562.5|5567.6|5561.6|5568.6|5562.6|5567.6|5561.6|1
1580943000000|2020-02-05 22:50:00|5567.5|5561.5|5566.6|5560.6|5567.5|5561.5|5564.6|5560.1|4
1580943300000|2020-02-05 22:55:00|5566.1|5560.1|5564.1|5558.1|5566.1|5560.7|5563.3|5558.1|7
1580950800000|2020-02-06 01:00:00|5564.5|5561.7|5558.9|5556.1|5568.5|5565.7|5556.8|5554|653
1580951100000|2020-02-06 01:05:00|5559.1|5556.3|5576.4|5573.6|5578.8|5576|5557.4|5554.6|445
1580951400000|2020-02-06 01:10:00|5576.8|5574|5577.8|5575|5579.7|5576.9|5574.7|5571.9|252
1580951700000|2020-02-06 01:15:00|5577.7|5574.9|5589.3|5586.5|5592.2|5589.4|5577.7|5574.9|524
1580952000000|2020-02-06 01:20:00|5589.7|5586.9|5592.5|5589.7|5593.5|5590.7|5585.6|5582.8|223
1580952300000|2020-02-06 01:25:00|5592.4|5589.6|5591.4|5588.6|5594|5591.2|5590.2|5587.4|160
1580952600000|2020-02-06 01:30:00|5591|5588.2|5591.2|5588.4|5594.5|5591.7|5590.2|5587.4|280
1580952900000|2020-02-06 01:35:00|5591|5588.2|5594.7|5591.9|5594.7|5591.9|5590.2|5587.4|295
1580953200000|2020-02-06 01:40:00|5595.2|5592.4|5597.2|5594.4|5597.5|5594.7|5593.2|5590.4|240
1580953500000|2020-02-06 01:45:00|5597.5|5594.7|5591.7|5588.9|5599.2|5596.4|5590.2|5587.4|310
1580953800000|2020-02-06 01:50:00|5591.2|5588.4|5590.6|5587.8|5594.1|5591.3|5590.2|5587.4|499
1580954100000|2020-02-06 01:55:00|5590.7|5587.9|5589.2|5586.4|5590.7|5587.9|5587.1|5584.3|146
1580954400000|2020-02-06 02:00:00|5589.7|5586.9|5589.1|5586.3|5590.2|5587.4|5588.2|5585.4|93
1580954700000|2020-02-06 02:05:00|5589.2|5586.4|5592.6|5589.8|5595.1|5592.3|5589.2|5586.4|153
1580955000000|2020-02-06 02:10:00|5592.7|5589.9|5594.2|5591.4|5597.2|5594.4|5592.2|5589.4|163
1580955300000|2020-02-06 02:15:00|5593.8|5591|5595.2|5592.4|5596.2|5593.4|5593.8|5591|96
1580955600000|2020-02-06 02:20:00|5596.2|5593.4|5596.4|5593.6|5597.4|5594.6|5594.4|5591.6|155
1580955900000|2020-02-06 02:25:00|5597.2|5594.4|5598.9|5596.1|5603.3|5600.5|5597.2|5594.4|92
1580956200000|2020-02-06 02:30:00|5599.3|5596.5|5599.4|5596.6|5604.4|5601.6|5598.4|5595.6|118
1580956500000|2020-02-06 02:35:00|5599.3|5596.5|5602.4|5599.6|5603.4|5600.6|5598.4|5595.6|83
1580956800000|2020-02-06 02:40:00|5602.5|5599.7|5611.3|5608.5|5612.9|5610.1|5602.5|5599.7|357
1580957100000|2020-02-06 02:45:00|5613.2|5610.4|5655.9|5653.1|5658.5|5655.7|5613.2|5610.4|1391
1580957400000|2020-02-06 02:50:00|5656.7|5653.9|5636.8|5634|5662.5|5659.7|5633.8|5631|633
1580957700000|2020-02-06 02:55:00|5637.6|5634.8|5626.8|5624|5638.2|5635.4|5624.3|5621.5|142
1580958000000|2020-02-06 03:00:00|5626.4|5623.6|5628.3|5625.5|5633.8|5631|5625.3|5622.5|263
1580958300000|2020-02-06 03:05:00|5628.2|5625.4|5628.8|5626|5634.2|5631.4|5625.7|5622.9|148
1580958600000|2020-02-06 03:10:00|5629.3|5626.5|5622.3|5619.5|5629.4|5626.6|5621.3|5618.5|228
1580958900000|2020-02-06 03:15:00|5622.4|5619.6|5623.3|5620.5|5626.3|5623.5|5619.5|5616.7|158
1580959200000|2020-02-06 03:20:00|5623.8|5621|5627.4|5624.6|5627.9|5625.1|5621.9|5619.1|43
1580959500000|2020-02-06 03:25:00|5627.3|5624.5|5625.4|5622.6|5630.4|5627.6|5625.4|5622.6|141
1580959800000|2020-02-06 03:30:00|5624.9|5622.1|5625.3|5622.5|5626.9|5624.1|5624.3|5621.5|50
1580960100000|2020-02-06 03:35:00|5624.9|5622.1|5633.7|5630.9|5638.3|5635.5|5623.9|5621.1|142
1580960400000|2020-02-06 03:40:00|5633.8|5631|5627.4|5624.6|5633.8|5631|5625.3|5622.5|47
1580960700000|2020-02-06 03:45:00|5627.3|5624.5|5629.9|5627.1|5630.9|5628.1|5627.3|5624.5|42
1580961000000|2020-02-06 03:50:00|5628.8|5626|5622.3|5619.5|5630.4|5627.6|5621.3|5618.5|112
1580961300000|2020-02-06 03:55:00|5622.8|5620|5619.3|5616.5|5623.3|5620.5|5617.8|5615|193
1580961600000|2020-02-06 04:00:00|5618.3|5615.5|5624.3|5621.5|5624.4|5621.6|5616.8|5614|127
1580961900000|2020-02-06 04:05:00|5624.2|5621.4|5627.4|5624.6|5631.3|5628.5|5620.4|5617.6|69
1580962200000|2020-02-06 04:10:00|5627.2|5624.4|5622.3|5619.5|5628.3|5625.5|5622.3|5619.5|69
1580962500000|2020-02-06 04:15:00|5621.3|5618.5|5621.3|5618.5|5622.4|5619.6|5620.7|5617.9|34
1580962800000|2020-02-06 04:20:00|5621.8|5619|5621.3|5618.5|5622.4|5619.6|5620.8|5618|44
1580963100000|2020-02-06 04:25:00|5621.9|5619.1|5623.3|5620.5|5623.3|5620.5|5620.8|5618|17
1580963400000|2020-02-06 04:30:00|5623.2|5620.4|5626.3|5623.5|5630.3|5627.5|5623.2|5620.4|88
1580963700000|2020-02-06 04:35:00|5626.7|5623.9|5622.4|5619.6|5626.8|5624|5622.3|5619.5|131
1580964000000|2020-02-06 04:40:00|5623.9|5621.1|5621.8|5619|5624.9|5622.1|5621.3|5618.5|162
1580964300000|2020-02-06 04:45:00|5621.9|5619.1|5623.3|5620.5|5623.3|5620.5|5620.9|5618.1|86
1580964600000|2020-02-06 04:50:00|5622.8|5620|5627.7|5624.9|5632.2|5629.4|5622.8|5620|131
1580964900000|2020-02-06 04:55:00|5628.3|5625.5|5628.3|5625.5|5629.7|5626.9|5626.8|5624|40
1580965200000|2020-02-06 05:00:00|5628.2|5625.4|5630.3|5627.5|5631.3|5628.5|5626.3|5623.5|40
1580965500000|2020-02-06 05:05:00|5629.8|5627|5642.3|5639.5|5649.7|5646.9|5629.3|5626.5|214
1580965800000|2020-02-06 05:10:00|5643.7|5640.9|5644.3|5641.5|5647.7|5644.9|5638.8|5636|143
1580966100000|2020-02-06 05:15:00|5643.7|5640.9|5639.3|5636.5|5644.7|5641.9|5639|5636.2|852
1580966400000|2020-02-06 05:20:00|5638.5|5635.7|5638.5|5635.7|5640|5637.2|5637|5634.2|946
1580966700000|2020-02-06 05:25:00|5638.4|5635.6|5644.9|5642.1|5646.9|5644.1|5638.4|5635.6|410
1580967000000|2020-02-06 05:30:00|5644.5|5641.7|5641.5|5638.7|5648.4|5645.6|5639.5|5636.7|553
1580967300000|2020-02-06 05:35:00|5641.4|5638.6|5643.2|5640.4|5645.7|5642.9|5639.4|5636.6|162
1580967600000|2020-02-06 05:40:00|5643.4|5640.6|5651.7|5648.9|5652.7|5649.9|5642.7|5639.9|153
1580967900000|2020-02-06 05:45:00|5652.1|5649.3|5645.2|5642.4|5654.2|5651.4|5644.7|5641.9|235
1580968200000|2020-02-06 05:50:00|5646|5643.2|5653.1|5650.3|5654.3|5651.5|5645.7|5642.9|346
1580968500000|2020-02-06 05:55:00|5653.3|5650.5|5653|5650.2|5654.1|5651.3|5651.1|5648.3|248
1580968800000|2020-02-06 06:00:00|5652.9|5650.1|5657.1|5654.3|5658.1|5655.3|5649.6|5646.8|179
1580969100000|2020-02-06 06:05:00|5657|5654.2|5657.1|5654.3|5659.1|5656.3|5654.1|5651.3|254
1580969400000|2020-02-06 06:10:00|5656.6|5653.8|5656.1|5653.3|5661.6|5658.8|5653.3|5650.5|194
1580969700000|2020-02-06 06:15:00|5656.3|5653.5|5656.3|5653.5|5657.3|5654.5|5654.3|5651.5|114
1580970000000|2020-02-06 06:20:00|5656.6|5653.8|5641.3|5638.5|5656.6|5653.8|5640.8|5638|127
1580970300000|2020-02-06 06:25:00|5641.4|5638.6|5640|5637.2|5643.2|5640.4|5637.2|5634.4|164
1580970600000|2020-02-06 06:30:00|5639.7|5636.9|5635.5|5632.7|5642.2|5639.4|5635.2|5632.4|78
1580970900000|2020-02-06 06:35:00|5635.2|5632.4|5642.5|5639.7|5642.5|5639.7|5634.7|5631.9|65
1580971200000|2020-02-06 06:40:00|5642.2|5639.4|5646.2|5643.4|5648.5|5645.7|5642.2|5639.4|270
1580971500000|2020-02-06 06:45:00|5646.7|5643.9|5646.2|5643.4|5648.2|5645.4|5641.3|5638.5|203
1580971800000|2020-02-06 06:50:00|5645.8|5643|5642.7|5639.9|5648|5645.2|5641.3|5638.5|515
1580972100000|2020-02-06 06:55:00|5642.2|5639.4|5635.3|5632.5|5643.2|5640.4|5634.8|5632|195
1580972400000|2020-02-06 07:00:00|5634.9|5632.1|5625.2|5622.4|5634.9|5632.1|5623.2|5620.4|799
1580972700000|2020-02-06 07:05:00|5625.3|5622.5|5626.3|5623.5|5627.2|5624.4|5623.8|5621|425
1580973000000|2020-02-06 07:10:00|5626.2|5623.4|5630.2|5627.4|5630.2|5627.4|5624.3|5621.5|415
1580973300000|2020-02-06 07:15:00|5629.3|5626.5|5625.3|5622.5|5636.1|5633.3|5624.5|5621.7|522
1580973600000|2020-02-06 07:20:00|5625.9|5623.1|5624.7|5621.9|5627.3|5624.5|5623.4|5620.6|358
1580973900000|2020-02-06 07:25:00|5624.8|5622|5625.5|5622.7|5627.3|5624.5|5624.3|5621.5|458
1580974200000|2020-02-06 07:30:00|5625.4|5622.6|5611.5|5608.7|5625.4|5622.6|5610.9|5608.1|542
1580974500000|2020-02-06 07:35:00|5611.4|5608.6|5618.3|5615.5|5620.8|5618|5608.9|5606.1|684
1580974800000|2020-02-06 07:40:00|5618.4|5615.6|5620.3|5617.5|5629.3|5626.5|5618.4|5615.6|351
1580975100000|2020-02-06 07:45:00|5620.4|5617.6|5619.3|5616.5|5621.3|5618.5|5617.5|5614.7|1207
1580975400000|2020-02-06 07:50:00|5619.4|5616.6|5624.4|5621.6|5625.3|5622.5|5617.4|5614.6|881
1580975700000|2020-02-06 07:55:00|5624.8|5622|5622.2|5619.4|5626.3|5623.5|5621.4|5618.6|349
1580976000000|2020-02-06 08:00:00|5622.3|5619.5|5615.2|5612.4|5625.2|5622.4|5612.9|5610.1|1070
1580976300000|2020-02-06 08:05:00|5614.3|5611.5|5608.1|5605.3|5616.1|5613.3|5606.5|5603.7|2273
1580976600000|2020-02-06 08:10:00|5608|5605.2|5604.5|5601.7|5610.5|5607.7|5601.8|5599|2061
1580976900000|2020-02-06 08:15:00|5605.3|5602.5|5602.9|5600.1|5607.4|5604.6|5601.5|5598.7|1530
1580977200000|2020-02-06 08:20:00|5603.3|5600.5|5594.5|5591.7|5603.3|5600.5|5592.5|5589.7|1804
1580977500000|2020-02-06 08:25:00|5594|5591.2|5593.5|5590.7|5598.5|5595.7|5583|5580.2|2776
1580977800000|2020-02-06 08:30:00|5593.4|5590.6|5599.2|5596.4|5604.3|5601.5|5593.3|5590.5|2826
1580978100000|2020-02-06 08:35:00|5599.1|5596.3|5612.3|5609.5|5614.2|5611.4|5596.2|5593.4|1695
1580978400000|2020-02-06 08:40:00|5611.9|5609.1|5597.7|5594.9|5616.3|5613.5|5595.2|5592.4|2137
1580978700000|2020-02-06 08:45:00|5597.8|5595|5603.7|5600.9|5607.5|5604.7|5595.8|5593|1133
1580979000000|2020-02-06 08:50:00|5604.2|5601.4|5604.7|5601.9|5604.8|5602|5599.2|5596.4|685
1580979300000|2020-02-06 08:55:00|5604.5|5601.7|5625.7|5622.9|5641.2|5638.4|5601.7|5598.9|5905
1580979600000|2020-02-06 09:00:00|5626.9|5624.1|5600.5|5597.7|5631.6|5628.8|5598.4|5595.6|4530
1580979900000|2020-02-06 09:05:00|5600.7|5597.9|5591.7|5588.9|5611.1|5608.3|5587.3|5584.5|2189
1580980200000|2020-02-06 09:10:00|5590.9|5588.1|5590.7|5587.9|5597.3|5594.5|5582.7|5579.9|2326
1580980500000|2020-02-06 09:15:00|5589.9|5587.1|5569.9|5567.1|5589.9|5587.1|5569|5566.2|5198
1580980800000|2020-02-06 09:20:00|5569.5|5566.7|5570.1|5567.3|5581.8|5579|5567.5|5564.7|1549
1580981100000|2020-02-06 09:25:00|5570|5567.2|5566|5563.2|5574.9|5572.1|5562.2|5559.4|1902
1580981400000|2020-02-06 09:30:00|5565.2|5562.4|5570.1|5567.3|5574.1|5571.3|5564.5|5561.7|1836
1580981700000|2020-02-06 09:35:00|5569.4|5566.6|5571.9|5569.1|5579|5576.2|5568.1|5565.3|1289
1580982000000|2020-02-06 09:40:00|5571.5|5568.7|5582|5579.2|5582.9|5580.1|5571|5568.2|881
1580982300000|2020-02-06 09:45:00|5581.9|5579.1|5564.5|5561.7|5581.9|5579.1|5561.1|5558.3|749
1580982600000|2020-02-06 09:50:00|5564.6|5561.8|5565.1|5562.3|5570.1|5567.3|5561.1|5558.3|1041
1580982900000|2020-02-06 09:55:00|5565.3|5562.5|5569.3|5566.5|5572.3|5569.5|5565.1|5562.3|1087
1580983200000|2020-02-06 10:00:00|5568.8|5566|5554.1|5551.3|5568.8|5566|5549.4|5546.6|4546
1580983500000|2020-02-06 10:05:00|5554.9|5552.1|5549.4|5546.6|5566.9|5564.1|5548.4|5545.6|1310
1580983800000|2020-02-06 10:10:00|5548.4|5545.6|5543.5|5540.7|5556.4|5553.6|5541.5|5538.7|2855
1580984100000|2020-02-06 10:15:00|5543.1|5540.3|5546.6|5543.8|5550.4|5547.6|5537.5|5534.7|5136
1580984400000|2020-02-06 10:20:00|5547|5544.2|5545.6|5542.8|5555.6|5552.8|5544.7|5541.9|1130
1580984700000|2020-02-06 10:25:00|5544.7|5541.9|5557.7|5554.9|5559.6|5556.8|5544.6|5541.8|1418
1580985000000|2020-02-06 10:30:00|5557.6|5554.8|5549.6|5546.8|5559|5556.2|5542.2|5539.4|1426
1580985300000|2020-02-06 10:35:00|5549.2|5546.4|5550.6|5547.8|5553.6|5550.8|5546.2|5543.4|484
1580985600000|2020-02-06 10:40:00|5549.7|5546.9|5556.5|5553.7|5561|5558.2|5546.2|5543.4|2284
1580985900000|2020-02-06 10:45:00|5556|5553.2|5548.7|5545.9|5569.8|5567|5545.7|5542.9|1957
1580986200000|2020-02-06 10:50:00|5548.6|5545.8|5529.2|5526.4|5548.6|5545.8|5527.5|5524.7|4355
1580986500000|2020-02-06 10:55:00|5529.6|5526.8|5522.9|5520.1|5533.9|5531.1|5507.9|5505.1|3632
1580986800000|2020-02-06 11:00:00|5522.7|5519.9|5529.9|5527.1|5530.3|5527.5|5520|5517.2|763
1580987100000|2020-02-06 11:05:00|5529.8|5527|5531.5|5528.7|5539|5536.2|5528.8|5526|1108
1580987400000|2020-02-06 11:10:00|5531.6|5528.8|5525.1|5522.3|5531.6|5528.8|5521.8|5519|722
1580987700000|2020-02-06 11:15:00|5524.8|5522|5522|5519.2|5525.8|5523|5516.6|5513.8|990
1580988000000|2020-02-06 11:20:00|5522.6|5519.8|5521.3|5518.5|5524.5|5521.7|5512.3|5509.5|1580
1580988300000|2020-02-06 11:25:00|5520.8|5518|5541.4|5538.6|5542.5|5539.7|5519.9|5517.1|1832
1580988600000|2020-02-06 11:30:00|5540.9|5538.1|5551.8|5549|5554.2|5551.4|5539.4|5536.6|1659
1580988900000|2020-02-06 11:35:00|5552.2|5549.4|5548.4|5545.6|5553.2|5550.4|5542|5539.2|521
1580989200000|2020-02-06 11:40:00|5547.8|5545|5544.8|5542|5550.4|5547.6|5539.1|5536.3|957
1580989500000|2020-02-06 11:45:00|5544.7|5541.9|5544.2|5541.4|5553.7|5550.9|5541.7|5538.9|1112
1580989800000|2020-02-06 11:50:00|5544|5541.2|5550.7|5547.9|5550.7|5547.9|5542.7|5539.9|425
1580990100000|2020-02-06 11:55:00|5551|5548.2|5558.2|5555.4|5562.5|5559.7|5550.2|5547.4|783
1580990400000|2020-02-06 12:00:00|5558|5555.2|5563.7|5560.9|5567.8|5565|5555.8|5553|1870
1580990700000|2020-02-06 12:05:00|5563.8|5561|5557.8|5555|5565.8|5563|5556.8|5554|504
1580991000000|2020-02-06 12:10:00|5557.3|5554.5|5553.9|5551.1|5559.7|5556.9|5551.5|5548.7|463
1580991300000|2020-02-06 12:15:00|5553.5|5550.7|5564.7|5561.9|5564.8|5562|5553|5550.2|780
1580991600000|2020-02-06 12:20:00|5564.8|5562|5551.5|5548.7|5566.7|5563.9|5551.4|5548.6|748
1580991900000|2020-02-06 12:25:00|5551.9|5549.1|5546.5|5543.7|5555|5552.2|5544|5541.2|606
1580992200000|2020-02-06 12:30:00|5546.9|5544.1|5543|5540.2|5552.8|5550|5540|5537.2|1022
1580992500000|2020-02-06 12:35:00|5542.9|5540.1|5536.9|5534.1|5542.9|5540.1|5536.5|5533.7|618
1580992800000|2020-02-06 12:40:00|5536.5|5533.7|5529.3|5526.5|5539|5536.2|5529.2|5526.4|1109
1580993100000|2020-02-06 12:45:00|5529.2|5526.4|5526|5523.2|5536|5533.2|5522.7|5519.9|1641
1580993400000|2020-02-06 12:50:00|5526.2|5523.4|5525.2|5522.4|5530|5527.2|5523.3|5520.5|637
1580993700000|2020-02-06 12:55:00|5524.4|5521.6|5531.2|5528.4|5532|5529.2|5524.2|5521.4|667
1580994000000|2020-02-06 13:00:00|5530.4|5527.6|5512.8|5510|5531.2|5528.4|5512.8|5510|1549
1580994300000|2020-02-06 13:05:00|5512.4|5509.6|5511.2|5508.4|5515.3|5512.5|5507.3|5504.5|2239
1580994600000|2020-02-06 13:10:00|5510.8|5508|5496.2|5493.4|5513.3|5510.5|5495.2|5492.4|2994
1580994900000|2020-02-06 13:15:00|5496.3|5493.5|5499.3|5496.5|5505.2|5502.4|5495.2|5492.4|1360
1580995200000|2020-02-06 13:20:00|5499.2|5496.4|5505.1|5502.3|5509.9|5507.1|5499.2|5496.4|1513
1580995500000|2020-02-06 13:25:00|5504.6|5501.8|5490.3|5487.5|5504.6|5501.8|5490.2|5487.4|1517
1580995800000|2020-02-06 13:30:00|5491.1|5488.3|5500.1|5497.3|5501.1|5498.3|5487.8|5485|1934
1580996100000|2020-02-06 13:35:00|5499.3|5496.5|5501.3|5498.5|5510.4|5507.6|5496.8|5494|1660
1580996400000|2020-02-06 13:40:00|5501.2|5498.4|5503.4|5500.6|5507.3|5504.5|5501.2|5498.4|1793
1580996700000|2020-02-06 13:45:00|5504.3|5501.5|5490.9|5488.1|5504.3|5501.5|5482.5|5479.7|2249
1580997000000|2020-02-06 13:50:00|5491|5488.2|5471.8|5469|5491.4|5488.6|5468.2|5465.4|3914
1580997300000|2020-02-06 13:55:00|5471.7|5468.9|5471.2|5468.4|5477.5|5474.7|5464.2|5461.4|4691
1580997600000|2020-02-06 14:00:00|5471.3|5468.5|5486.6|5483.8|5487.4|5484.6|5465.7|5462.9|3057
1580997900000|2020-02-06 14:05:00|5486.4|5483.6|5467.9|5465.1|5486.4|5483.6|5463.9|5461.1|6065
1580998200000|2020-02-06 14:10:00|5467.5|5464.7|5479.8|5477|5484.8|5482|5466.9|5464.1|2932
1580998500000|2020-02-06 14:15:00|5480.2|5477.4|5464|5461.2|5482.8|5480|5463.4|5460.6|1534
1580998800000|2020-02-06 14:20:00|5463.9|5461.1|5471.9|5469.1|5477|5474.2|5462.8|5460|1926
1580999100000|2020-02-06 14:25:00|5471.8|5469|5476.8|5474|5477.7|5474.9|5469.9|5467.1|1600
1580999400000|2020-02-06 14:30:00|5476|5473.2|5463.9|5461.1|5477.7|5474.9|5463.3|5460.5|2997
1580999700000|2020-02-06 14:35:00|5463.8|5461|5439.4|5436.6|5463.8|5461|5439.4|5436.6|8109
1581000000000|2020-02-06 14:40:00|5439.5|5436.7|5445.8|5443|5446.3|5443.5|5433.5|5430.7|5231
1581000300000|2020-02-06 14:45:00|5445|5442.2|5456.9|5454.1|5461.1|5458.3|5443.8|5441|3159
1581000600000|2020-02-06 14:50:00|5456.8|5454|5454.9|5452.1|5457.8|5455|5446.4|5443.6|2875
1581000900000|2020-02-06 14:55:00|5454.8|5452|5490.9|5488.1|5492.1|5489.3|5452.9|5450.1|7169
1581001200000|2020-02-06 15:00:00|5491.1|5488.3|5482.3|5479.5|5491.1|5488.3|5473.4|5470.6|3310
1581001500000|2020-02-06 15:05:00|5482.7|5479.9|5487.1|5484.3|5499.9|5497.1|5482.3|5479.5|2474
1581001800000|2020-02-06 15:10:00|5486.7|5483.9|5493.9|5491.1|5499.8|5497|5486.6|5483.8|1028
1581002100000|2020-02-06 15:15:00|5494.9|5492.1|5488|5485.2|5497.1|5494.3|5481.1|5478.3|2366
1581002400000|2020-02-06 15:20:00|5488.1|5485.3|5484.2|5481.4|5495.5|5492.7|5484.1|5481.3|2441
1581002700000|2020-02-06 15:25:00|5484.1|5481.3|5518.7|5515.9|5522.7|5519.9|5481.2|5478.4|6062
1581003000000|2020-02-06 15:30:00|5519.5|5516.7|5529.7|5526.9|5529.7|5526.9|5515.7|5512.9|2568
1581003300000|2020-02-06 15:35:00|5530.5|5527.7|5528.8|5526|5542.7|5539.9|5524.7|5521.9|4280
1581003600000|2020-02-06 15:40:00|5528.7|5525.9|5505|5502.2|5537.3|5534.5|5504.1|5501.3|2482
1581003900000|2020-02-06 15:45:00|5505.1|5502.3|5499.4|5496.6|5509.2|5506.4|5498.1|5495.3|2559
1581004200000|2020-02-06 15:50:00|5498.6|5495.8|5480.9|5478.1|5503.8|5501|5478.7|5475.9|3396
1581004500000|2020-02-06 15:55:00|5480.5|5477.7|5485.3|5482.5|5496.8|5494|5480.4|5477.6|3489
1581004800000|2020-02-06 16:00:00|5485.2|5482.4|5504.5|5501.7|5507.6|5504.8|5480.9|5478.1|2928
1581005100000|2020-02-06 16:05:00|5504.6|5501.8|5522.3|5519.5|5523.2|5520.4|5503.5|5500.7|2359
1581005400000|2020-02-06 16:10:00|5522.2|5519.4|5526.2|5523.4|5528.1|5525.3|5515|5512.2|2703
1581005700000|2020-02-06 16:15:00|5527|5524.2|5531.9|5529.1|5533.9|5531.1|5520.6|5517.8|2559
1581006000000|2020-02-06 16:20:00|5532|5529.2|5543.8|5541|5552|5548.7|5532|5529.2|4163
1581006300000|2020-02-06 16:25:00|5543.6|5540.8|5511.9|5509.1|5543.8|5541|5511|5508.2|7419
1581006600000|2020-02-06 16:30:00|5512|5509.2|5503.2|5500.4|5515|5512.2|5496.1|5493.3|5829
1581006900000|2020-02-06 16:35:00|5503.1|5500.3|5508.2|5505.4|5511.1|5508.3|5491.4|5488.6|1826
1581007200000|2020-02-06 16:40:00|5507.5|5504.7|5505.7|5502.9|5516.2|5513.4|5503.2|5500.4|1839
1581007500000|2020-02-06 16:45:00|5505.9|5503.1|5492.4|5489.6|5509.1|5506.3|5491|5488.2|2006
1581007800000|2020-02-06 16:50:00|5492|5489.2|5490.7|5487.9|5496.6|5493.8|5489.6|5486.8|1791
1581008100000|2020-02-06 16:55:00|5490.6|5487.8|5476|5473.2|5493.2|5490.4|5473.1|5470.3|3539
1581008400000|2020-02-06 17:00:00|5476.1|5473.3|5484|5481.2|5490.9|5488.1|5474.3|5471.5|1953
1581008700000|2020-02-06 17:05:00|5484.2|5481.4|5487.7|5484.9|5496.2|5493.4|5483.2|5480.4|2278
1581009000000|2020-02-06 17:10:00|5488.5|5485.7|5502.6|5499.8|5504.5|5501.7|5488.5|5485.7|2268
1581009300000|2020-02-06 17:15:00|5501.9|5499.1|5505.7|5502.9|5506.6|5503.8|5495.7|5492.9|1676
1581009600000|2020-02-06 17:20:00|5505.2|5502.4|5499.8|5497|5507.9|5505.1|5498.9|5496.1|1629
1581009900000|2020-02-06 17:25:00|5499.4|5496.6|5507.9|5505.1|5507.9|5505.1|5498.9|5496.1|708
1581010200000|2020-02-06 17:30:00|5507.8|5505|5507.8|5505|5514.3|5511.5|5504.4|5501.6|1100
1581010500000|2020-02-06 17:35:00|5507.4|5504.6|5503.8|5501|5507.9|5505.1|5502.9|5500.1|719
1581010800000|2020-02-06 17:40:00|5503.9|5501.1|5500.1|5497.3|5503.9|5501.1|5498|5495.2|746
1581011100000|2020-02-06 17:45:00|5500|5497.2|5495.1|5492.3|5501|5498.2|5493.1|5490.3|1929
1581011400000|2020-02-06 17:50:00|5495|5492.2|5506.1|5503.3|5509|5506.2|5490.9|5488.1|1252
1581011700000|2020-02-06 17:55:00|5505.3|5502.5|5514|5511.2|5514.1|5511.3|5503|5500.2|1409
1581012000000|2020-02-06 18:00:00|5513.9|5511.1|5512.8|5510|5514|5511.2|5508.5|5505.7|1751
1581012300000|2020-02-06 18:05:00|5512.4|5509.6|5500.6|5497.8|5512.7|5509.9|5499.1|5496.3|1314
1581012600000|2020-02-06 18:10:00|5500.5|5497.7|5497.3|5494.5|5505.9|5503.1|5494.3|5491.5|860
1581012900000|2020-02-06 18:15:00|5497.9|5495.1|5506.2|5503.4|5507.3|5504.5|5495.3|5492.5|634
1581013200000|2020-02-06 18:20:00|5506.3|5503.5|5497.6|5494.8|5506.3|5503.5|5494.8|5492|2302
1581013500000|2020-02-06 18:25:00|5497.3|5494.5|5493.9|5491.1|5502.6|5499.8|5492.9|5490.1|1615
1581013800000|2020-02-06 18:30:00|5493.8|5491|5484|5481.2|5495.3|5492.5|5478.9|5476.1|2304
1581014100000|2020-02-06 18:35:00|5483.5|5480.7|5475.3|5472.5|5485|5482.2|5475.3|5472.5|1156
1581014400000|2020-02-06 18:40:00|5474.5|5471.7|5475.9|5473.1|5480.1|5477.3|5473.3|5470.5|2090
1581014700000|2020-02-06 18:45:00|5476.3|5473.5|5475.6|5472.8|5478|5475.2|5473|5470.2|1438
1581015000000|2020-02-06 18:50:00|5476.1|5473.3|5478.3|5475.5|5486.6|5483.8|5474.4|5471.6|1658
1581015300000|2020-02-06 18:55:00|5479.8|5477|5483|5480.2|5486.5|5483.7|5479.3|5476.5|1215
1581015600000|2020-02-06 19:00:00|5482.7|5479.9|5484.9|5482.1|5486.9|5484.1|5474.2|5471.4|2262
1581015900000|2020-02-06 19:05:00|5485.7|5482.9|5484.9|5482.1|5492.8|5490|5482.9|5480.1|2048
1581016200000|2020-02-06 19:10:00|5485.7|5482.9|5494.3|5491.5|5494.3|5491.5|5478.9|5476.1|2099
1581016500000|2020-02-06 19:15:00|5494.4|5491.6|5494.1|5491.3|5511.6|5508.8|5490.1|5487.3|4492
1581016800000|2020-02-06 19:20:00|5493.7|5490.9|5504.1|5501.3|5506.9|5504.1|5493.7|5490.9|2359
1581017100000|2020-02-06 19:25:00|5503.6|5500.8|5502.9|5500.1|5507.8|5505|5497.4|5494.6|8836
1581017400000|2020-02-06 19:30:00|5503.1|5500.3|5515.1|5512.3|5520.1|5517.3|5503.1|5500.3|3350
1581017700000|2020-02-06 19:35:00|5514.9|5512.1|5514.4|5511.6|5516.7|5513.9|5511.1|5508.3|699
1581018000000|2020-02-06 19:40:00|5514.8|5512|5515.7|5512.9|5516.8|5514|5512.3|5509.5|295
1581018300000|2020-02-06 19:45:00|5515.8|5513|5514.8|5512|5517.7|5514.9|5514.7|5511.9|447
1581018600000|2020-02-06 19:50:00|5515.2|5512.4|5514.8|5512|5517.2|5514.4|5514.7|5511.9|454
1581018900000|2020-02-06 19:55:00|5514.7|5511.9|5507|5504.2|5515.7|5512.9|5507|5504.2|784
1581019200000|2020-02-06 20:00:00|5507.7|5504.9|5517.8|5515|5517.8|5515|5507.7|5504.9|178
1581019500000|2020-02-06 20:05:00|5518|5515.2|5519.7|5516.9|5520.7|5517.9|5516.8|5514|336
1581019800000|2020-02-06 20:10:00|5519.8|5517|5519.8|5517|5521.8|5519|5519.3|5516.5|246
1581020100000|2020-02-06 20:15:00|5519.7|5516.9|5522.7|5519.9|5525.2|5522.4|5519.3|5516.5|723
1581020400000|2020-02-06 20:20:00|5522.6|5519.8|5521.7|5518.9|5523.6|5520.8|5521.2|5518.4|286
1581020700000|2020-02-06 20:25:00|5522.6|5519.8|5524.7|5521.9|5525|5522.2|5520|5517.2|231
1581021000000|2020-02-06 20:30:00|5525|5522.2|5517.9|5515.1|5525|5522.2|5517.4|5514.6|280
1581021300000|2020-02-06 20:35:00|5518.7|5515.9|5513.7|5510.9|5518.9|5516.1|5512.9|5510.1|211
1581021600000|2020-02-06 20:40:00|5513.2|5510.4|5515.8|5513|5516.9|5514.1|5511.6|5508.8|332
1581021900000|2020-02-06 20:45:00|5515.3|5512.5|5517.8|5515|5518.5|5515.7|5514.8|5512|225
1581022200000|2020-02-06 20:50:00|5517.6|5514.8|5518.6|5515.8|5519.3|5516.5|5515.8|5513|101
1581022500000|2020-02-06 20:55:00|5518.8|5516|5519.3|5516.5|5521.8|5519|5517.4|5514.6|135
1581022800000|2020-02-06 21:00:00|5519.6|5516.8|5517.9|5515.1|5520.1|5517.3|5516.8|5514|167
1581023100000|2020-02-06 21:05:00|5517.8|5515|5523.6|5520.8|5525.5|5522.7|5517.3|5514.5|179
1581023400000|2020-02-06 21:10:00|5523.3|5520.5|5523.7|5520.9|5525.1|5522.3|5522.8|5520|21
1581023700000|2020-02-06 21:15:00|5523.8|5521|5520.3|5517.5|5523.8|5521|5519.8|5517|6
1581024000000|2020-02-06 21:20:00|5520.7|5517.9|5521.7|5518.9|5522.2|5519.4|5519.8|5517|101
1581024300000|2020-02-06 21:25:00|5520.9|5518.1|5521.2|5518.4|5521.2|5518.4|5519.3|5516.5|45
1581024600000|2020-02-06 21:30:00|5520.8|5518|5523.7|5520.9|5523.7|5520.9|5520.7|5517.9|30
1581024900000|2020-02-06 21:35:00|5522.8|5520|5522.2|5519.4|5523.7|5520.9|5521.2|5518.4|52
1581025200000|2020-02-06 21:40:00|5521.7|5518.9|5526.8|5524|5526.8|5524|5520.2|5517.4|160
1581025500000|2020-02-06 21:45:00|5527.2|5524.4|5527.3|5524.5|5527.3|5524.5|5525.3|5522.5|72
1581025800000|2020-02-06 21:50:00|5526.8|5524|5525.8|5523|5528.3|5525.5|5523.8|5521|170
1581026100000|2020-02-06 21:55:00|5526.2|5523.4|5526.2|5523.4|5526.8|5524|5524.8|5521.3|228
1581026400000|2020-02-06 22:00:00|5526.1|5523.3|5524.2|5521.4|5526.1|5523.3|5522.8|5520|8
1581026700000|2020-02-06 22:05:00|5524.4|5520.4|5523.7|5520.9|5526.4|5520.9|5523.7|5520.4|5
1581027000000|2020-02-06 22:10:00|5523.3|5520.5|5524.2|5521.4|5526.8|5521.5|5523.3|5520.4|0
1581027300000|2020-02-06 22:15:00|5525.2|5521.2|5524.4|5521.6|5525.2|5521.6|5524.2|5521.2|26
1581027600000|2020-02-06 22:20:00|5524.5|5521.7|5524|5521.2|5524.5|5521.7|5524|5521.2|0
1581027900000|2020-02-06 22:25:00|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|5524.5|5521.7|0
1581028200000|2020-02-06 22:30:00|5524|5521.2|5524|5521.2|5524|5521.2|5524|5521.2|0
1581028500000|2020-02-06 22:35:00|5524.3|5521.5|5524.5|5521.7|5524.5|5521.7|5524.3|5521.5|1
1581029400000|2020-02-06 22:50:00|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|5524.7|5521.9|82
1581029700000|2020-02-06 22:55:00|5524.5|5521.7|5522.8|5516.8|5525.3|5521.7|5519.7|5516.8|205
1581037200000|2020-02-07 01:00:00|5529.3|5526.5|5534.2|5531.4|5534.5|5531.7|5528.7|5525.9|732
1581037500000|2020-02-07 01:05:00|5533.2|5530.4|5543.1|5540.3|5548.3|5545.5|5533.2|5530.4|714
1581037800000|2020-02-07 01:10:00|5543.2|5540.4|5536.3|5533.5|5545.1|5542.3|5531.3|5528.5|283
1581038100000|2020-02-07 01:15:00|5536.5|5533.7|5540.3|5537.5|5543.3|5540.5|5536.3|5533.5|203
1581038400000|2020-02-07 01:20:00|5540.5|5537.7|5541|5538.2|5547.5|5544.7|5539.5|5536.7|180
1581038700000|2020-02-07 01:25:00|5541.4|5538.6|5541.5|5538.7|5543|5540.2|5538|5535.2|120
1581039000000|2020-02-07 01:30:00|5541.4|5538.6|5542.5|5539.7|5542.5|5539.7|5537.1|5534.3|249
1581039300000|2020-02-07 01:35:00|5543.4|5540.6|5546.4|5543.6|5549.5|5546.7|5542.5|5539.7|202
1581039600000|2020-02-07 01:40:00|5547.1|5544.3|5543|5540.2|5548.7|5545.9|5543|5540.2|115
1581039900000|2020-02-07 01:45:00|5543.4|5540.6|5540|5537.2|5543.4|5540.6|5539|5536.2|141
1581040200000|2020-02-07 01:50:00|5539.5|5536.7|5538.7|5535.9|5540.5|5537.7|5535|5532.2|179
1581040500000|2020-02-07 01:55:00|5539|5536.2|5539.4|5536.6|5542|5539.2|5537.4|5534.6|97
1581040800000|2020-02-07 02:00:00|5539|5536.2|5541.5|5538.7|5541.5|5538.7|5538.3|5535.5|141
1581041100000|2020-02-07 02:05:00|5541.4|5538.6|5541.5|5538.7|5541.5|5538.7|5539.5|5536.7|82
1581041400000|2020-02-07 02:10:00|5541.4|5538.6|5541.4|5538.6|5543.3|5540.5|5540.4|5537.6|75
1581041700000|2020-02-07 02:15:00|5540.5|5537.7|5540.5|5537.7|5543.4|5540.6|5539|5536.2|148
1581042000000|2020-02-07 02:20:00|5541|5538.2|5543|5540.2|5544.4|5541.6|5539.4|5536.6|64
1581042300000|2020-02-07 02:25:00|5543.4|5540.6|5542.4|5539.6|5544.4|5541.6|5541|5538.2|30
1581042600000|2020-02-07 02:30:00|5542.8|5540|5543.4|5540.6|5544.5|5541.7|5541.5|5538.7|74
1581042900000|2020-02-07 02:35:00|5543.5|5540.7|5542.4|5539.6|5544.5|5541.7|5542|5539.2|140
1581043200000|2020-02-07 02:40:00|5542.5|5539.7|5536.5|5533.7|5543.4|5540.6|5536.5|5533.7|67
1581043500000|2020-02-07 02:45:00|5535.9|5533.1|5537|5534.2|5538.4|5535.6|5533.7|5530.9|262
1581043800000|2020-02-07 02:50:00|5536.5|5533.7|5537.2|5534.4|5538.5|5535.7|5535.3|5532.5|223
1581044100000|2020-02-07 02:55:00|5537.3|5534.5|5533.4|5530.6|5542.7|5539.9|5532.6|5529.8|905
1581044400000|2020-02-07 03:00:00|5533.3|5530.5|5538.8|5536|5540.3|5537.5|5532.9|5530.1|626
1581044700000|2020-02-07 03:05:00|5538.7|5535.9|5538.2|5535.4|5539.7|5536.9|5535.3|5532.5|50
1581045000000|2020-02-07 03:10:00|5537.8|5535|5538.3|5535.5|5539.3|5536.5|5535.8|5533|467
1581045300000|2020-02-07 03:15:00|5538.8|5536|5542.8|5540|5542.8|5540|5538.8|5536|70
1581045600000|2020-02-07 03:20:00|5542.4|5539.6|5543.1|5540.3|5543.2|5540.4|5541.3|5538.5|151
1581045900000|2020-02-07 03:25:00|5542.3|5539.5|5540.2|5537.4|5543.2|5540.4|5540.2|5537.4|105
1581046200000|2020-02-07 03:30:00|5540.3|5537.5|5539.3|5536.5|5541.3|5538.5|5538.3|5535.5|24
1581046500000|2020-02-07 03:35:00|5538.8|5536|5541.7|5538.9|5542.3|5539.5|5537.8|5535|82
1581046800000|2020-02-07 03:40:00|5542.2|5539.4|5538.8|5536|5542.7|5539.9|5538.5|5535.7|89
1581047100000|2020-02-07 03:45:00|5539.3|5536.5|5530.5|5527.7|5539.8|5537|5529.3|5526.5|263
1581047400000|2020-02-07 03:50:00|5531|5528.2|5534|5531.2|5534|5531.2|5529.5|5526.7|82
1581047700000|2020-02-07 03:55:00|5534.3|5531.5|5535.5|5532.7|5535.5|5532.7|5532.6|5529.8|34
1581048000000|2020-02-07 04:00:00|5535.4|5532.6|5528.4|5525.6|5535.4|5532.6|5528.4|5525.6|101
1581048300000|2020-02-07 04:05:00|5528.9|5526.1|5525.9|5523.1|5532|5529.2|5520.2|5517.4|166
1581048600000|2020-02-07 04:10:00|5525.4|5522.6|5518.4|5515.6|5527.5|5524.7|5517.4|5514.6|381
1581048900000|2020-02-07 04:15:00|5517.6|5514.8|5518|5515.2|5519.9|5517.1|5514.4|5511.6|223
1581049200000|2020-02-07 04:20:00|5518.4|5515.6|5519.4|5516.6|5520.6|5517.8|5518.4|5515.6|24
1581049500000|2020-02-07 04:25:00|5518.5|5515.7|5520.1|5517.3|5520.5|5517.7|5517.5|5514.7|27
1581049800000|2020-02-07 04:30:00|5520.5|5517.7|5520|5517.2|5523.4|5520.6|5518.5|5515.7|204
1581050100000|2020-02-07 04:35:00|5519.9|5517.1|5521.3|5518.5|5522.3|5519.5|5519.4|5516.6|69
1581050400000|2020-02-07 04:40:00|5520.9|5518.1|5523.3|5520.5|5525.3|5522.5|5520.5|5517.7|138
1581050700000|2020-02-07 04:45:00|5523.4|5520.6|5522.9|5520.1|5524.4|5521.6|5521.4|5518.6|118
1581051000000|2020-02-07 04:50:00|5522.5|5519.7|5517.5|5514.7|5523.4|5520.6|5517.3|5514.5|350
1581051300000|2020-02-07 04:55:00|5517.3|5514.5|5523.1|5520.3|5523.3|5520.5|5516.9|5514.1|102
1581051600000|2020-02-07 05:00:00|5522.8|5520|5519.3|5516.5|5522.8|5520|5518.5|5515.7|34
1581051900000|2020-02-07 05:05:00|5519.4|5516.6|5519.3|5516.5|5521.3|5518.5|5518.8|5516|18
1581052200000|2020-02-07 05:10:00|5519.4|5516.6|5518.4|5515.6|5520.3|5517.5|5517.9|5515.1|15
1581052500000|2020-02-07 05:15:00|5517.4|5514.6|5513.5|5510.7|5517.4|5514.6|5509.5|5506.7|141
1581052800000|2020-02-07 05:20:00|5513.9|5511.1|5513.5|5510.7|5514.5|5511.7|5513.3|5510.5|9
1581053100000|2020-02-07 05:25:00|5513.6|5510.8|5516.2|5513.4|5517.1|5514.3|5512.6|5509.8|32
1581053400000|2020-02-07 05:30:00|5515.7|5512.9|5520.3|5517.5|5521|5518.2|5515.2|5512.4|356
1581053700000|2020-02-07 05:35:00|5519.4|5516.6|5520.4|5517.6|5520.9|5518.1|5515.6|5512.8|326
1581054000000|2020-02-07 05:40:00|5520.8|5518|5525.4|5522.6|5527.9|5525.1|5520.6|5517.8|216
1581054300000|2020-02-07 05:45:00|5525.6|5522.8|5527.4|5524.6|5529.3|5526.5|5525.4|5522.6|109
1581054600000|2020-02-07 05:50:00|5527.3|5524.5|5530.6|5527.8|5531.6|5528.8|5526.6|5523.8|45
1581054900000|2020-02-07 05:55:00|5530.7|5527.9|5526.4|5523.6|5531.6|5528.8|5524.6|5521.8|141
1581055200000|2020-02-07 06:00:00|5526.7|5523.9|5523.6|5520.8|5530.2|5527.4|5522.7|5519.9|73
1581055500000|2020-02-07 06:05:00|5524|5521.2|5525.5|5522.7|5525.5|5522.7|5521.1|5518.3|74
1581055800000|2020-02-07 06:10:00|5525.6|5522.8|5527.7|5524.9|5528.6|5525.8|5525.2|5522.4|110
1581056100000|2020-02-07 06:15:00|5527.9|5525.1|5528.7|5525.9|5529.7|5526.9|5526.7|5523.9|87
1581056400000|2020-02-07 06:20:00|5529.6|5526.8|5537.6|5534.8|5541.1|5538.3|5529.6|5526.8|319
1581056700000|2020-02-07 06:25:00|5538.2|5535.4|5541|5538.2|5541.7|5538.9|5536.7|5533.9|227
1581057000000|2020-02-07 06:30:00|5540.9|5538.1|5540|5537.2|5542|5539.2|5538.9|5536.1|299
1581057300000|2020-02-07 06:35:00|5539.9|5537.1|5539.9|5537.1|5543.7|5540.9|5539.9|5537.1|134
1581057600000|2020-02-07 06:40:00|5540.7|5537.9|5537.4|5534.6|5541.9|5539.1|5535.9|5533.1|84
1581057900000|2020-02-07 06:45:00|5537.2|5534.4|5539.8|5537|5539.8|5537|5533.9|5531.1|227
1581058200000|2020-02-07 06:50:00|5540.3|5537.5|5543.8|5541|5544.9|5542.1|5539.9|5537.1|162
1581058500000|2020-02-07 06:55:00|5543|5540.2|5541|5538.2|5543|5540.2|5537.9|5535.1|122
1581058800000|2020-02-07 07:00:00|5540.5|5537.7|5531.9|5529.1|5540.5|5537.7|5531.9|5529.1|262
1581059100000|2020-02-07 07:05:00|5531.5|5528.7|5527|5524.2|5531.5|5528.7|5526|5523.2|219
1581059400000|2020-02-07 07:10:00|5526.9|5524.1|5527|5524.2|5529.5|5526.7|5524.9|5522.1|277
1581059700000|2020-02-07 07:15:00|5527.9|5525.1|5526.2|5523.4|5530.5|5527.7|5524|5521.2|103
1581060000000|2020-02-07 07:20:00|5525.9|5523.1|5517.9|5515.1|5525.9|5523.1|5516.9|5514.1|294
1581060300000|2020-02-07 07:25:00|5517.5|5514.7|5508.9|5506.1|5519.5|5516.7|5507.9|5505.1|617
1581060600000|2020-02-07 07:30:00|5508.8|5506|5512.7|5509.9|5514.4|5511.6|5507.9|5505.1|166
1581060900000|2020-02-07 07:35:00|5512.9|5510.1|5501.9|5499.1|5514.3|5511.5|5501.9|5499.1|677
1581061200000|2020-02-07 07:40:00|5502.6|5499.8|5502.9|5500.1|5505.9|5503.1|5501.9|5499.1|498
1581061500000|2020-02-07 07:45:00|5502.8|5500|5504.4|5501.6|5504.9|5502.1|5501.9|5499.1|135
1581061800000|2020-02-07 07:50:00|5504.1|5501.3|5507.8|5505|5508.9|5506.1|5502.9|5500.1|489
1581062100000|2020-02-07 07:55:00|5507.4|5504.6|5510.7|5507.9|5512.7|5509.9|5506.8|5504|326
1581062400000|2020-02-07 08:00:00|5510.8|5508|5498.4|5495.6|5512.7|5509.9|5497.9|5495.1|1551
1581062700000|2020-02-07 08:05:00|5497.9|5495.1|5504.3|5501.5|5505.8|5503|5497.9|5495.1|919
1581063000000|2020-02-07 08:10:00|5503.9|5501.1|5508.3|5505.5|5510.7|5507.9|5501.8|5499|459
1581063300000|2020-02-07 08:15:00|5508.8|5506|5500.5|5497.7|5511.2|5508.4|5498.4|5495.6|1223
1581063600000|2020-02-07 08:20:00|5500.8|5498|5498.3|5495.5|5501.8|5499|5495.8|5493|1421
1581063900000|2020-02-07 08:25:00|5498.5|5495.7|5497.5|5494.7|5502.5|5499.7|5490.8|5488|2534
1581064200000|2020-02-07 08:30:00|5498|5495.2|5497.6|5494.8|5499.8|5497|5493.7|5490.9|2083
1581064500000|2020-02-07 08:35:00|5496.6|5493.8|5499.2|5496.4|5506.2|5503.4|5495.8|5493|1669
1581064800000|2020-02-07 08:40:00|5499.3|5496.5|5517.3|5514.5|5525.7|5522.9|5499.3|5496.5|2450
1581065100000|2020-02-07 08:45:00|5517.7|5514.9|5509|5506.2|5519.8|5517|5501.5|5498.7|1457
1581065400000|2020-02-07 08:50:00|5508.7|5505.9|5507.7|5504.9|5509.5|5506.7|5500.7|5497.9|1159
1581065700000|2020-02-07 08:55:00|5508.8|5506|5511.7|5508.9|5513.5|5510.7|5507.3|5504.5|546
1581066000000|2020-02-07 09:00:00|5512|5509.2|5527.8|5525|5528.5|5525.7|5511.7|5508.9|1096
1581066300000|2020-02-07 09:05:00|5528.5|5525.7|5522.8|5520|5528.7|5525.9|5517.5|5514.7|580
1581066600000|2020-02-07 09:10:00|5522.3|5519.5|5521.8|5519|5524.8|5522|5519.8|5517|433
1581066900000|2020-02-07 09:15:00|5522.2|5519.4|5529.3|5526.5|5532.7|5529.9|5522.2|5519.4|791
1581067200000|2020-02-07 09:20:00|5529.5|5526.7|5521.2|5518.4|5531.7|5528.9|5518|5515.2|834
1581067500000|2020-02-07 09:25:00|5521|5518.2|5521.3|5518.5|5529.7|5526.9|5519|5516.2|1140
1581067800000|2020-02-07 09:30:00|5521.2|5518.4|5544.8|5542|5549|5546.2|5512.8|5510|2772
1581068100000|2020-02-07 09:35:00|5544.7|5541.9|5536.4|5533.6|5546.2|5543.4|5534.4|5531.6|1204
1581068400000|2020-02-07 09:40:00|5535.7|5532.9|5532.8|5530|5536|5533.2|5525.4|5522.6|1031
1581068700000|2020-02-07 09:45:00|5532.4|5529.6|5509.4|5506.6|5534.3|5531.5|5509.4|5506.6|1051
1581069000000|2020-02-07 09:50:00|5509.3|5506.5|5511|5508.2|5516.4|5513.6|5501.4|5498.6|1429
1581069300000|2020-02-07 09:55:00|5511.3|5508.5|5515.5|5512.7|5516.5|5513.7|5508.6|5505.8|420
1581069600000|2020-02-07 10:00:00|5514.6|5511.8|5509.6|5506.8|5521.3|5518.5|5509.6|5506.8|457
1581069900000|2020-02-07 10:05:00|5509.2|5506.4|5510.3|5507.5|5513.5|5510.7|5507.6|5504.8|744
1581070200000|2020-02-07 10:10:00|5510.5|5507.7|5500.3|5497.5|5514.3|5511.5|5493|5490.2|2104
1581070500000|2020-02-07 10:15:00|5500.5|5497.7|5501.5|5498.7|5503.5|5500.7|5496.5|5493.7|1026
1581070800000|2020-02-07 10:20:00|5501.1|5498.3|5504.5|5501.7|5505.5|5502.7|5500.5|5497.7|225
1581071100000|2020-02-07 10:25:00|5504|5501.2|5491.1|5488.3|5506.1|5503.3|5487.8|5485|1526
1581071400000|2020-02-07 10:30:00|5490.4|5487.6|5480.1|5477.3|5492.1|5489.3|5478.3|5475.5|2661
1581071700000|2020-02-07 10:35:00|5480|5477.2|5491.1|5488.3|5493.3|5490.5|5478.1|5475.3|1828
1581072000000|2020-02-07 10:40:00|5491|5488.2|5491.3|5488.5|5492.5|5489.7|5487.1|5484.3|950
1581072300000|2020-02-07 10:45:00|5490.6|5487.8|5488.6|5485.8|5490.6|5487.8|5482.9|5480.1|656
1581072600000|2020-02-07 10:50:00|5487.6|5484.8|5484.6|5481.8|5491.6|5488.8|5481.6|5478.8|355
1581072900000|2020-02-07 10:55:00|5484.2|5481.4|5482.6|5479.8|5487.7|5484.9|5480.1|5477.3|653
1581073200000|2020-02-07 11:00:00|5483.6|5480.8|5468.6|5465.8|5485.9|5483.1|5467.6|5464.8|1838
1581073500000|2020-02-07 11:05:00|5469.6|5466.8|5475.6|5472.8|5476.6|5473.8|5462.6|5459.8|1262
1581073800000|2020-02-07 11:10:00|5476.6|5473.8|5481.4|5478.6|5483.6|5480.8|5472.7|5469.9|894
1581074100000|2020-02-07 11:15:00|5481.6|5478.8|5484.8|5482|5491.2|5488.3|5480.3|5477.5|1414
1581074400000|2020-02-07 11:20:00|5484.1|5481.3|5483|5480.2|5486.8|5484|5480|5477.2|488
1581074700000|2020-02-07 11:25:00|5482.8|5480|5491.1|5488.3|5494.6|5491.8|5480.8|5478|920
1581075000000|2020-02-07 11:30:00|5491.2|5488.4|5485.7|5482.9|5496.5|5493.7|5485.7|5482.9|961
1581075300000|2020-02-07 11:35:00|5485|5482.2|5486|5483.2|5493.1|5490.3|5483.7|5480.9|968
1581075600000|2020-02-07 11:40:00|5485.9|5483.1|5479.7|5476.9|5487.1|5484.3|5477|5474.2|1703
1581075900000|2020-02-07 11:45:00|5480.2|5477.4|5476.6|5473.8|5482.6|5479.8|5475.9|5473.1|1095
1581076200000|2020-02-07 11:50:00|5476.7|5473.9|5476.4|5473.6|5483.7|5480.9|5474.9|5472.1|731
1581076500000|2020-02-07 11:55:00|5476.2|5473.4|5481.6|5478.8|5489.5|5486.7|5474.9|5472.1|1028
1581076800000|2020-02-07 12:00:00|5481.7|5478.9|5483.7|5480.9|5484.7|5481.9|5478.5|5475.7|752
1581077100000|2020-02-07 12:05:00|5483.6|5480.8|5484.8|5482|5485.8|5483|5481.7|5478.9|359
1581077400000|2020-02-07 12:10:00|5483.8|5481|5473.9|5471.1|5483.8|5481|5473.8|5471|629
1581077700000|2020-02-07 12:15:00|5474|5471.2|5467.9|5465.1|5477.8|5475|5466.9|5464.1|750
1581078000000|2020-02-07 12:20:00|5468.9|5466.1|5467.9|5465.1|5471.9|5469.1|5465.4|5462.6|574
1581078300000|2020-02-07 12:25:00|5467|5464.2|5475.6|5472.8|5477.6|5474.8|5465.4|5462.6|875
1581078600000|2020-02-07 12:30:00|5475.8|5473|5470.9|5468.1|5479.6|5476.8|5470|5467.2|722
1581078900000|2020-02-07 12:35:00|5471|5468.2|5467.2|5464.4|5471|5468.2|5466.2|5463.4|898
1581079200000|2020-02-07 12:40:00|5467.9|5465.1|5466.3|5463.5|5471.3|5468.5|5465.2|5462.4|742
1581079500000|2020-02-07 12:45:00|5466.7|5463.9|5460.3|5457.5|5467.3|5464.5|5458.6|5455.8|3562
1581079800000|2020-02-07 12:50:00|5460|5457.2|5457.3|5454.5|5460.3|5457.5|5452.6|5449.8|1314
1581080100000|2020-02-07 12:55:00|5456.5|5453.7|5453.3|5450.5|5457.3|5454.5|5452.8|5450|586
1581080400000|2020-02-07 13:00:00|5454.1|5451.3|5455.7|5452.9|5465.1|5462.3|5453.3|5450.5|1040
1581080700000|2020-02-07 13:05:00|5455.3|5452.5|5447.8|5445|5455.7|5452.9|5447.3|5444.5|1511
1581081000000|2020-02-07 13:10:00|5448.2|5445.4|5448.2|5445.4|5451.3|5448.5|5447.2|5444.4|482
1581081300000|2020-02-07 13:15:00|5448.9|5446.1|5447.2|5444.4|5450.2|5447.4|5446.3|5443.5|617
1581081600000|2020-02-07 13:20:00|5447.1|5444.3|5449|5446.2|5450.2|5447.4|5444.2|5441.4|1211
1581081900000|2020-02-07 13:25:00|5448.5|5445.7|5447.4|5444.6|5450.6|5447.8|5441.4|5438.6|1477
1581082200000|2020-02-07 13:30:00|5447.5|5444.7|5447.7|5444.9|5458.4|5455.6|5444.7|5441.9|1621
1581082500000|2020-02-07 13:35:00|5447.4|5444.6|5451.2|5448.4|5453.4|5450.6|5433|5430.2|1928
1581082800000|2020-02-07 13:40:00|5451.4|5448.6|5442.7|5439.9|5454.2|5451.4|5441.4|5438.6|753
1581083100000|2020-02-07 13:45:00|5442.4|5439.6|5439.1|5436.3|5451.4|5448.6|5432.6|5429.8|1221
1581083400000|2020-02-07 13:50:00|5439.5|5436.7|5440.5|5437.7|5442.5|5439.7|5435.6|5432.8|1302
1581083700000|2020-02-07 13:55:00|5440.7|5437.9|5440.4|5437.6|5446|5443.2|5437.7|5434.9|645
1581084000000|2020-02-07 14:00:00|5440.5|5437.7|5441.8|5439|5459.3|5456.5|5432.5|5429.7|2775
1581084300000|2020-02-07 14:05:00|5442.1|5439.3|5456.8|5454|5457.6|5454.8|5433.3|5430.5|2576
1581084600000|2020-02-07 14:10:00|5456.3|5453.5|5464|5461.2|5472.4|5469.6|5454.3|5451.5|3093
1581084900000|2020-02-07 14:15:00|5463.3|5460.5|5465|5462.2|5476.6|5473.8|5458|5455.2|2405
1581085200000|2020-02-07 14:20:00|5464.7|5461.9|5464.7|5461.9|5470.7|5467.9|5460.9|5458.1|1565
1581085500000|2020-02-07 14:25:00|5465.5|5462.7|5471.6|5468.8|5472.7|5469.9|5464.7|5461.9|901
1581085800000|2020-02-07 14:30:00|5471.2|5468.4|5452.7|5449.9|5473.7|5470.9|5450.9|5448.1|1885
1581086100000|2020-02-07 14:35:00|5452.4|5449.6|5456.5|5453.7|5470.9|5468.1|5450.9|5448.1|2243
1581086400000|2020-02-07 14:40:00|5456.1|5453.3|5448|5445.2|5456.1|5453.3|5443.8|5441|1706
1581086700000|2020-02-07 14:45:00|5447.9|5445.1|5455.6|5452.8|5459.6|5456.8|5446.7|5443.9|1072
1581087000000|2020-02-07 14:50:00|5454.9|5452.1|5455.6|5452.8|5461.6|5458.8|5453.7|5450.9|1707
1581087300000|2020-02-07 14:55:00|5456.6|5453.8|5444.6|5441.8|5456.6|5453.8|5443.6|5440.8|1765
1581087600000|2020-02-07 15:00:00|5444.5|5441.7|5451.2|5448.4|5451.5|5448.7|5435.6|5432.8|2566
1581087900000|2020-02-07 15:05:00|5451.5|5448.7|5457.9|5455.1|5458.6|5455.8|5446.5|5443.7|1682
1581088200000|2020-02-07 15:10:00|5457.5|5454.7|5473.1|5470.3|5474.1|5471.3|5454.5|5451.7|2605
1581088500000|2020-02-07 15:15:00|5472.4|5469.6|5481.4|5478.6|5482.5|5479.7|5469|5466.2|4694
1581088800000|2020-02-07 15:20:00|5481.8|5479|5491|5488.2|5495.9|5493.1|5481.4|5478.6|4849
1581089100000|2020-02-07 15:25:00|5490.3|5487.5|5484.8|5482|5490.6|5487.8|5480|5477.2|3489
1581089400000|2020-02-07 15:30:00|5484.4|5481.6|5495.1|5492.3|5500.1|5497.3|5483.4|5480.6|1894
1581089700000|2020-02-07 15:35:00|5495.3|5492.5|5498.3|5495.5|5504.3|5501.5|5491|5488.2|2597
1581090000000|2020-02-07 15:40:00|5498.1|5495.3|5501.3|5498.5|5502|5499.2|5491|5488.2|2190
1581090300000|2020-02-07 15:45:00|5501|5498.2|5489.2|5486.4|5503|5500.2|5482.6|5479.8|2276
1581090600000|2020-02-07 15:50:00|5489.3|5486.5|5487.7|5484.9|5496|5493.2|5487.3|5484.5|1286
1581090900000|2020-02-07 15:55:00|5487.8|5485|5500.4|5497.6|5506.3|5503.5|5487.3|5484.5|1996
1581091200000|2020-02-07 16:00:00|5500.6|5497.8|5492.3|5489.5|5500.8|5498|5482.4|5479.6|2095
1581091500000|2020-02-07 16:05:00|5491.6|5488.8|5498.6|5495.8|5507.4|5504.6|5491.4|5488.6|2532
1581091800000|2020-02-07 16:10:00|5498.4|5495.6|5503.4|5500.6|5505.3|5502.5|5486.4|5483.6|1453
1581092100000|2020-02-07 16:15:00|5502.7|5499.9|5505.9|5503.1|5508.9|5506.1|5501.6|5498.8|1934
1581092400000|2020-02-07 16:20:00|5505.5|5502.7|5516.1|5513.3|5522|5519.2|5505.5|5502.7|4146
1581092700000|2020-02-07 16:25:00|5516|5513.2|5511.6|5508.8|5524.6|5521.8|5506|5503.2|8031
1581093000000|2020-02-07 16:30:00|5511.2|5508.4|5494.9|5492.1|5517.7|5514.9|5493|5489.6|4057
1581093300000|2020-02-07 16:35:00|5495|5492.2|5485|5482.2|5496|5493.2|5484|5481.2|2366
1581093600000|2020-02-07 16:40:00|5485.1|5482.3|5484.4|5481.6|5487.4|5484.6|5479.9|5477.1|1996
1581093900000|2020-02-07 16:45:00|5484.3|5481.5|5482.6|5479.8|5485.4|5482.6|5476.6|5473.8|1651
1581094200000|2020-02-07 16:50:00|5482.2|5479.4|5483.6|5480.8|5484.4|5481.6|5476.7|5473.9|1021
1581094500000|2020-02-07 16:55:00|5482.6|5479.8|5479.4|5476.6|5484.4|5481.6|5478.7|5475.9|1238
1581094800000|2020-02-07 17:00:00|5479.3|5476.5|5489|5486.2|5493|5490.2|5473.4|5470.6|1704
1581095100000|2020-02-07 17:05:00|5488.7|5485.9|5485.2|5482.4|5494.2|5491.4|5483.7|5480.9|635
1581095400000|2020-02-07 17:10:00|5484.9|5482.1|5482|5479.2|5489|5486.2|5480.2|5477.4|784
1581095700000|2020-02-07 17:15:00|5482.2|5479.4|5482.9|5480.1|5488|5485.2|5476.2|5473.4|2014
1581096000000|2020-02-07 17:20:00|5482|5479.2|5479.2|5476.4|5485|5482.2|5479|5476.2|506
1581096300000|2020-02-07 17:25:00|5479.5|5476.7|5482.9|5480.1|5482.9|5480.1|5478.5|5475.7|730
1581096600000|2020-02-07 17:30:00|5482.2|5479.4|5476.2|5473.4|5483.9|5481.1|5475.2|5472.4|539
1581096900000|2020-02-07 17:35:00|5475.7|5472.9|5476.1|5473.3|5478.2|5475.4|5473.2|5470.4|950
1581097200000|2020-02-07 17:40:00|5475.7|5472.9|5477.1|5474.3|5480.2|5477.4|5475.1|5472.3|793
1581097500000|2020-02-07 17:45:00|5477.2|5474.4|5474.3|5471.5|5479.2|5476.4|5473.2|5470.4|940
1581097800000|2020-02-07 17:50:00|5475.1|5472.3|5470.2|5467.4|5475.2|5472.4|5462.8|5460|1515
1581098100000|2020-02-07 17:55:00|5470.3|5467.5|5466.5|5463.7|5472.2|5469.4|5464.5|5461.7|1485
1581098400000|2020-02-07 18:00:00|5466|5463.2|5466.5|5463.7|5466.5|5463.7|5461.5|5458.7|1893
1581098700000|2020-02-07 18:05:00|5467.2|5464.4|5468.5|5465.7|5471.5|5468.7|5465.5|5462.7|1283
1581099000000|2020-02-07 18:10:00|5467.6|5464.8|5476.4|5473.6|5478.8|5476|5464.5|5461.7|1388
1581099300000|2020-02-07 18:15:00|5476.5|5473.7|5470.5|5467.7|5477.5|5474.7|5470.4|5467.6|757
1581099600000|2020-02-07 18:20:00|5470.4|5467.6|5476.4|5473.6|5477.5|5474.7|5468.4|5465.6|1327
1581099900000|2020-02-07 18:25:00|5476|5473.2|5476.5|5473.7|5477.7|5474.9|5473.5|5470.7|746
1581100200000|2020-02-07 18:30:00|5476.6|5473.8|5469.5|5466.7|5478.6|5475.8|5467.9|5465.1|2191
1581100500000|2020-02-07 18:35:00|5470.4|5467.6|5475.4|5472.6|5485|5482.2|5470.4|5467.6|1463
1581100800000|2020-02-07 18:40:00|5475.2|5472.4|5471|5468.2|5475.9|5473.1|5465.5|5462.7|641
1581101100000|2020-02-07 18:45:00|5471.4|5468.6|5475|5472.2|5475.1|5472.3|5468.4|5465.6|1830
1581101400000|2020-02-07 18:50:00|5475.1|5472.3|5472.2|5469.4|5477.6|5474.8|5470.6|5467.8|560
1581101700000|2020-02-07 18:55:00|5473|5470.2|5457|5454.2|5473|5470.2|5456.3|5453.5|1382
1581102000000|2020-02-07 19:00:00|5457.1|5454.3|5460.5|5457.7|5466|5463.2|5456.3|5453.5|1550
1581102300000|2020-02-07 19:05:00|5460.8|5458|5462.4|5459.6|5464.3|5461.5|5460.1|5457.3|1898
1581102600000|2020-02-07 19:10:00|5462.3|5459.5|5461.3|5458.5|5464.8|5462|5457.4|5454.6|2615
1581102900000|2020-02-07 19:15:00|5460.9|5458.1|5462|5459.2|5465.1|5462.3|5452.5|5449.7|2547
1581103200000|2020-02-07 19:20:00|5461.8|5459|5470|5467.2|5471.8|5469|5459|5456.2|3124
1581103500000|2020-02-07 19:25:00|5469.3|5466.5|5459.8|5457|5469.5|5466.7|5451.1|5448.3|11923
1581103800000|2020-02-07 19:30:00|5462|5459.2|5463.6|5460.8|5470.3|5467.5|5461.6|5458.8|2417
1581104100000|2020-02-07 19:35:00|5464.3|5461.5|5460.2|5457.4|5465.4|5462.6|5459.2|5456.4|530
1581104400000|2020-02-07 19:40:00|5460.1|5457.3|5463.2|5460.4|5464.6|5461.8|5459.6|5456.8|295
1581104700000|2020-02-07 19:45:00|5463.6|5460.8|5462.1|5459.3|5464.2|5461.4|5460.6|5457.8|275
1581105000000|2020-02-07 19:50:00|5462.2|5459.4|5459.9|5457.1|5463.6|5460.8|5459.6|5456.8|355
1581105300000|2020-02-07 19:55:00|5459.7|5456.9|5456.2|5453.4|5459.9|5457.1|5452|5449.2|1386
1581105600000|2020-02-07 20:00:00|5456.4|5453.6|5458.2|5455.4|5461.9|5459.1|5455.9|5453.1|404
1581105900000|2020-02-07 20:05:00|5458.6|5455.8|5462.7|5459.9|5462.9|5460.1|5457.7|5454.9|195
1581106200000|2020-02-07 20:10:00|5462.4|5459.6|5464.9|5462.1|5465.9|5463.1|5461.7|5458.9|178
1581106500000|2020-02-07 20:15:00|5465.2|5462.4|5465.9|5463.1|5467.2|5464.4|5464.9|5462.1|218
1581106800000|2020-02-07 20:20:00|5466.2|5463.4|5468.7|5465.9|5469.9|5467.1|5465.7|5462.9|205
1581107100000|2020-02-07 20:25:00|5468.6|5465.8|5465.7|5462.9|5469.2|5466.4|5464.9|5462.1|213
1581107400000|2020-02-07 20:30:00|5466.6|5463.8|5465.7|5462.9|5467.6|5464.8|5464.7|5461.9|186
1581107700000|2020-02-07 20:35:00|5465.6|5462.8|5462.9|5460.1|5465.9|5463.1|5462.6|5459.8|284
1581108000000|2020-02-07 20:40:00|5462.7|5459.9|5464.6|5461.8|5464.6|5461.8|5462.6|5459.8|73
1581108300000|2020-02-07 20:45:00|5464.8|5462|5465|5462.2|5466.9|5464.1|5463.8|5461|79
1581108600000|2020-02-07 20:50:00|5464.8|5462|5461.9|5459.1|5465.3|5462.5|5458.2|5455.4|416
1581108900000|2020-02-07 20:55:00|5462.3|5459.5|5460.9|5458.1|5464.3|5461.5|5460.9|5458.1|186
1581109200000|2020-02-07 21:00:00|5461.3|5458.5|5458.9|5456.1|5461.9|5459.1|5457|5454.2|149
1581109500000|2020-02-07 21:05:00|5459.9|5457.1|5461.6|5458.8|5461.9|5459.1|5458.9|5456.1|142
1581109800000|2020-02-07 21:10:00|5461.4|5458.6|5465.4|5462.6|5465.9|5463.1|5461.4|5458.6|130
1581110100000|2020-02-07 21:15:00|5465.9|5463.1|5462.4|5459.6|5465.9|5463.1|5460.4|5457.6|85
1581110400000|2020-02-07 21:20:00|5462.9|5460.1|5460.8|5458|5462.9|5460.1|5459.9|5457.1|376
1581110700000|2020-02-07 21:25:00|5460.9|5458.1|5462.9|5460.1|5462.9|5460.1|5459.9|5457.1|78
1581111000000|2020-02-07 21:30:00|5462.8|5460|5467.2|5464.4|5467.7|5464.9|5459.8|5457|147
1581111300000|2020-02-07 21:35:00|5466.8|5464|5466.4|5463.6|5472.7|5469.9|5466.4|5463.6|67
1581111600000|2020-02-07 21:40:00|5465.9|5463.1|5461.2|5458.4|5466.4|5463.6|5461.2|5458.4|65
1581111900000|2020-02-07 21:45:00|5461.3|5458.5|5458.8|5456|5462.2|5459.4|5457.8|5455|60
1581112200000|2020-02-07 21:50:00|5459.2|5456.4|5461.8|5459|5462.2|5459.4|5455.8|5453|93
1581112500000|2020-02-07 21:55:00|5461.4|5458.6|5456.5|5453.7|5461.4|5458.6|5455|5451.9|196
1581112800000|2020-02-07 22:00:00|5456.3|5453.5|5456.3|5453.5|5456.3|5453.5|5456.3|5453.5|0
1581289200000|2020-02-09 23:00:00|5427.9|5425.1|5426.1|5423.3|5428.4|5425.6|5400.6|5395.6|1844
1581289500000|2020-02-09 23:05:00|5426.3|5423.5|5413.3|5410.5|5431.4|5428.6|5412.3|5409.5|330
1581289800000|2020-02-09 23:10:00|5410.8|5408|5411|5408.2|5412.5|5409.7|5406.1|5403.3|861
1581290100000|2020-02-09 23:15:00|5411.3|5408.5|5402.2|5399.4|5412.5|5409.7|5402|5398.3|165
1581290400000|2020-02-09 23:20:00|5404.6|5398.6|5401.5|5398.7|5416.9|5413.5|5401.3|5398.5|482
1581290700000|2020-02-09 23:25:00|5401.3|5398.5|5397.1|5393.1|5404.7|5401|5394.5|5391.7|251
1581291000000|2020-02-09 23:30:00|5397|5394.2|5377.2|5374.4|5397.3|5394.2|5375.8|5372.9|510
1581291300000|2020-02-09 23:35:00|5380.1|5374.1|5391.8|5389|5391.8|5389|5378.2|5374.1|112
1581291600000|2020-02-09 23:40:00|5392.2|5389.4|5391.5|5388.7|5392.6|5389.4|5385.8|5382.9|28
1581291900000|2020-02-09 23:45:00|5392|5389.2|5396.3|5393.5|5396.6|5393.5|5391.8|5388.4|39
1581292200000|2020-02-09 23:50:00|5396.5|5393.7|5401.8|5399|5402.5|5399.7|5396.5|5393.7|85
1581292500000|2020-02-09 23:55:00|5401|5398.2|5397.2|5394.4|5402|5399.2|5396.2|5392.8|67
1581292800000|2020-02-10 00:00:00|5396.8|5394|5406.8|5404|5406.8|5404|5395.8|5393|54
1581293100000|2020-02-10 00:05:00|5407.1|5403.1|5409.1|5405.1|5409.1|5406|5404.2|5401.4|26
1581293400000|2020-02-10 00:10:00|5408.9|5404.9|5402|5399.2|5409.1|5405.4|5400.5|5397.7|17
1581293700000|2020-02-10 00:15:00|5402.5|5399.7|5402.5|5399.7|5403.3|5400|5399.5|5396.7|110
1581294000000|2020-02-10 00:20:00|5401.5|5398.7|5402.7|5399.9|5403.2|5400.4|5399.2|5396.4|67
1581294300000|2020-02-10 00:25:00|5403.4|5400.6|5404.5|5401.7|5405.7|5402.9|5401.2|5398.4|77
1581294600000|2020-02-10 00:30:00|5404.2|5401.4|5409.5|5406.7|5411.7|5408.9|5404.2|5401.4|78
1581294900000|2020-02-10 00:35:00|5409.7|5406.9|5411.7|5408.9|5413.4|5410.6|5404.2|5401.4|70
1581295200000|2020-02-10 00:40:00|5412.4|5409.6|5413.7|5410.9|5415.2|5412.4|5410.7|5407.9|91
1581295500000|2020-02-10 00:45:00|5414|5411.2|5412.2|5409.4|5419.6|5416.8|5411.5|5408.7|172
1581295800000|2020-02-10 00:50:00|5412.6|5409.8|5414.1|5411.3|5415.2|5411.4|5410.2|5407.4|126
1581296100000|2020-02-10 00:55:00|5414.2|5411.4|5413.2|5410.4|5414.6|5411.8|5410.6|5407.8|174
1581296400000|2020-02-10 01:00:00|5412.7|5409.9|5419.6|5416.8|5424.7|5421.9|5407.2|5404.4|961
1581296700000|2020-02-10 01:05:00|5419.1|5416.3|5420.6|5417.8|5420.6|5417.8|5414.7|5411.9|766
1581297000000|2020-02-10 01:10:00|5420.7|5417.9|5420.3|5417.5|5420.7|5417.9|5416.6|5413.8|266
1581297300000|2020-02-10 01:15:00|5420.6|5417.8|5430.9|5428.1|5431.6|5428.8|5420.3|5417.5|839
1581297600000|2020-02-10 01:20:00|5430.8|5428|5435.6|5432.8|5436.6|5433.8|5429.4|5426.6|763
1581297900000|2020-02-10 01:25:00|5436.2|5433.4|5433.3|5430.5|5437.6|5434.8|5431.8|5429|356
1581298200000|2020-02-10 01:30:00|5432.8|5430|5433.8|5431|5435.8|5433|5432.3|5429.5|184
1581298500000|2020-02-10 01:35:00|5434.3|5431.5|5438.8|5436|5442.6|5439.8|5434.3|5431.5|367
1581298800000|2020-02-10 01:40:00|5439.1|5436.3|5446.6|5443.8|5446.8|5444|5439.1|5436.3|161
1581299100000|2020-02-10 01:45:00|5446.8|5444|5448.6|5445.8|5450.6|5447.8|5446.6|5443.8|335
1581299400000|2020-02-10 01:50:00|5448.8|5446|5447.3|5444.5|5450.6|5447.8|5445.8|5443|96
1581299700000|2020-02-10 01:55:00|5447.1|5444.3|5445.8|5443|5449.6|5446.8|5445.8|5443|108
1581300000000|2020-02-10 02:00:00|5446.4|5443.6|5449.8|5447|5452.4|5449.6|5446.1|5443.3|135
1581300300000|2020-02-10 02:05:00|5449.6|5446.8|5449.8|5447|5450.6|5447.8|5448.8|5446|207
1581300600000|2020-02-10 02:10:00|5449.5|5446.7|5455.1|5452.3|5456.6|5453.8|5448.8|5446|159
1581300900000|2020-02-10 02:15:00|5454.6|5451.8|5453.8|5451|5458.6|5455.8|5452.8|5450|102
1581301200000|2020-02-10 02:20:00|5454.1|5451.3|5455.3|5452.5|5456.8|5454|5452.8|5450|183
1581301500000|2020-02-10 02:25:00|5455.8|5453|5456.8|5454|5456.8|5454|5454.6|5451.8|143
1581301800000|2020-02-10 02:30:00|5456.6|5453.8|5479.5|5476.7|5484.1|5481.3|5455.8|5453|863
1581302100000|2020-02-10 02:35:00|5480.3|5477.5|5478.8|5476|5481.6|5478.8|5470.1|5467.3|418
1581302400000|2020-02-10 02:40:00|5478.2|5475.4|5475.6|5472.8|5479.3|5476.5|5472.6|5469.8|214
1581302700000|2020-02-10 02:45:00|5475.5|5472.7|5473.5|5470.7|5476|5473.2|5473.1|5470.3|179
1581303000000|2020-02-10 02:50:00|5473.6|5470.8|5474|5471.2|5476.3|5473.5|5472.5|5469.7|211
1581303300000|2020-02-10 02:55:00|5473.7|5470.9|5474|5471.2|5477.5|5474.7|5472.5|5469.7|199
1581303600000|2020-02-10 03:00:00|5473.7|5470.9|5474.5|5471.7|5476|5473.2|5473.5|5470.7|292
1581303900000|2020-02-10 03:05:00|5474.7|5471.9|5471.7|5468.9|5474.7|5471.9|5471.7|5468.9|93
1581304200000|2020-02-10 03:10:00|5471.5|5468.7|5466.7|5463.9|5471.5|5468.7|5465.5|5462.7|293
1581304500000|2020-02-10 03:15:00|5466.4|5463.6|5459|5456.2|5466.7|5463.9|5459|5456.2|279
1581304800000|2020-02-10 03:20:00|5459.3|5456.5|5452.9|5450.1|5459.7|5456.9|5452.9|5450.1|116
1581305100000|2020-02-10 03:25:00|5452.7|5449.9|5454.7|5451.9|5455.7|5452.9|5452.7|5449.9|69
1581305400000|2020-02-10 03:30:00|5454.9|5452.1|5449.7|5446.9|5454.9|5452.1|5449.5|5446.7|68
1581305700000|2020-02-10 03:35:00|5449.2|5446.4|5446.9|5444.1|5449.7|5446.9|5445.7|5442.9|106
1581306000000|2020-02-10 03:40:00|5446.7|5443.9|5451.2|5448.4|5451.7|5448.9|5446.7|5443.9|125
1581306300000|2020-02-10 03:45:00|5450.7|5447.9|5447.4|5444.6|5451.7|5448.9|5445.9|5443.1|63
1581306600000|2020-02-10 03:50:00|5446.9|5444.1|5444.9|5442.1|5447.4|5444.6|5444.7|5441.9|21
1581306900000|2020-02-10 03:55:00|5445.2|5442.4|5444.9|5442.1|5445.9|5443.1|5443.9|5441.1|26
1581307200000|2020-02-10 04:00:00|5444.7|5441.9|5446.7|5443.9|5446.7|5443.9|5443.9|5441.1|31
1581307500000|2020-02-10 04:05:00|5447.2|5444.4|5446.9|5444.1|5450.5|5447.7|5446.7|5443.9|33
1581307800000|2020-02-10 04:10:00|5446.7|5443.9|5449.4|5446.6|5450.9|5448.1|5446.7|5443.9|44
1581308100000|2020-02-10 04:15:00|5449.7|5446.9|5449.7|5446.9|5450.7|5447.9|5448.7|5445.9|16
1581308400000|2020-02-10 04:20:00|5449.5|5446.7|5450.4|5447.6|5450.7|5447.9|5447.7|5444.9|12
1581308700000|2020-02-10 04:25:00|5450.2|5447.4|5449.4|5446.6|5451|5448.2|5447.9|5445.1|62
1581309000000|2020-02-10 04:30:00|5449.2|5446.4|5450.7|5447.9|5450.7|5447.9|5448.7|5445.9|71
1581309300000|2020-02-10 04:35:00|5450.2|5447.4|5450.7|5447.9|5450.7|5447.9|5448.7|5445.9|10
1581309600000|2020-02-10 04:40:00|5450.9|5448.1|5453.7|5450.9|5454.7|5451.9|5450.7|5447.9|124
1581309900000|2020-02-10 04:45:00|5453.6|5450.8|5452.7|5449.9|5454.2|5451.4|5452.7|5449.9|8
1581310200000|2020-02-10 04:50:00|5453.1|5450.3|5449.6|5446.8|5454.6|5451.8|5449.4|5446.6|17
1581310500000|2020-02-10 04:55:00|5449.7|5446.9|5448.1|5445.3|5449.7|5446.9|5445.9|5443.1|77
1581310800000|2020-02-10 05:00:00|5447.8|5445|5449.4|5446.6|5451.4|5448.6|5446.8|5444|43
1581311100000|2020-02-10 05:05:00|5449.9|5447.1|5450.3|5447.5|5450.8|5448|5448.8|5446|17
1581311400000|2020-02-10 05:10:00|5450.6|5447.8|5450.3|5447.5|5452.6|5449.8|5450.3|5447.5|12
1581311700000|2020-02-10 05:15:00|5450.8|5448|5451.1|5448.3|5451.1|5448.3|5448.8|5446|13
1581312000000|2020-02-10 05:20:00|5450.8|5448|5454.8|5452|5454.8|5452|5450.3|5447.5|14
1581312300000|2020-02-10 05:25:00|5455|5452.2|5454.6|5451.8|5455.8|5453|5453.3|5450.5|82
1581312600000|2020-02-10 05:30:00|5455.6|5452.8|5457.5|5454.7|5459|5456.2|5454.3|5451.5|95
1581312900000|2020-02-10 05:35:00|5457.8|5455|5464|5461.2|5464|5461.2|5456.8|5454|91
1581313200000|2020-02-10 05:40:00|5463.8|5461|5461.8|5459|5465|5462.2|5460.3|5457.5|41
1581313500000|2020-02-10 05:45:00|5462|5459.2|5462.5|5459.7|5464|5461.2|5459|5456.2|67
1581313800000|2020-02-10 05:50:00|5462.2|5459.4|5460|5457.2|5462.8|5460|5457.5|5454.7|58
1581314100000|2020-02-10 05:55:00|5460.5|5457.7|5460.5|5457.7|5462.5|5459.7|5459|5456.2|79
1581314400000|2020-02-10 06:00:00|5460.8|5458|5465.5|5462.7|5467.6|5464.8|5458.5|5455.7|172
1581314700000|2020-02-10 06:05:00|5465.2|5462.4|5462.5|5459.7|5466|5463.2|5461.5|5458.7|73
1581315000000|2020-02-10 06:10:00|5462.8|5460|5461.5|5458.7|5465.5|5462.7|5461.5|5458.7|148
1581315300000|2020-02-10 06:15:00|5461|5458.2|5462|5459.2|5464|5461.2|5461|5458.2|196
1581315600000|2020-02-10 06:20:00|5462.5|5459.7|5464.5|5461.7|5466.5|5463.7|5461|5458.2|179
1581315900000|2020-02-10 06:25:00|5464.2|5461.4|5463.8|5461|5465.5|5462.7|5462.5|5459.7|139
1581316200000|2020-02-10 06:30:00|5464|5461.2|5464.8|5462|5466.5|5463.7|5464|5461.2|72
1581316500000|2020-02-10 06:35:00|5465|5462.2|5469|5466.2|5469|5466.2|5464|5461.2|90
1581316800000|2020-02-10 06:40:00|5468.5|5465.7|5470|5467.2|5470.8|5468|5466|5463.2|212
1581317100000|2020-02-10 06:45:00|5470.3|5467.5|5471.5|5468.7|5474.5|5471.7|5469.5|5466.7|965
1581317400000|2020-02-10 06:50:00|5470|5467.2|5467.3|5464.5|5471|5468.2|5467.3|5464.5|115
1581317700000|2020-02-10 06:55:00|5467.8|5465|5462|5459.2|5472.2|5469.4|5462|5459.2|410
1581318000000|2020-02-10 07:00:00|5462.7|5459.9|5457|5454.2|5464.5|5461.7|5455.9|5453.1|259
1581318300000|2020-02-10 07:05:00|5456.9|5454.1|5457.9|5455.1|5457.9|5455.1|5454.5|5451.7|139
1581318600000|2020-02-10 07:10:00|5458.4|5455.6|5450.5|5447.7|5458.7|5455.9|5448.9|5446.1|330
1581318900000|2020-02-10 07:15:00|5450.2|5447.4|5450.9|5448.1|5453.9|5451.1|5449.5|5446.7|95
1581319200000|2020-02-10 07:20:00|5451.1|5448.3|5456.4|5453.6|5456.4|5453.6|5451.1|5448.3|107
1581319500000|2020-02-10 07:25:00|5456.1|5453.3|5455.1|5452.3|5456.7|5453.9|5454.1|5451.3|33
1581319800000|2020-02-10 07:30:00|5454.9|5452.1|5452.9|5450.1|5457.6|5454.8|5452.1|5449.3|155
1581320100000|2020-02-10 07:35:00|5452.6|5449.8|5454.4|5451.6|5456.7|5453.9|5448.9|5446.1|237
1581320400000|2020-02-10 07:40:00|5454.6|5451.8|5451.7|5448.9|5457.9|5455.1|5450.4|5447.6|255
1581320700000|2020-02-10 07:45:00|5451.9|5449.1|5448.9|5446.1|5451.9|5449.1|5446.9|5444.1|11186
1581321000000|2020-02-10 07:50:00|5449.2|5446.4|5448|5445.2|5450.7|5447.9|5446.7|5443.9|403
1581321300000|2020-02-10 07:55:00|5448.2|5445.4|5442.7|5439.9|5448.7|5445.9|5441.7|5438.9|432
1581321600000|2020-02-10 08:00:00|5441.7|5438.9|5445.5|5442.7|5448.3|5445.5|5437.9|5435.1|1249
1581321900000|2020-02-10 08:05:00|5445.3|5442.5|5453.8|5451|5455.6|5452.8|5444.5|5441.7|1681
1581322200000|2020-02-10 08:10:00|5454.1|5451.3|5451.2|5448.4|5459.2|5456.4|5448.1|5445.3|2046
1581322500000|2020-02-10 08:15:00|5450.7|5447.9|5439.8|5437|5451.2|5448.4|5436.6|5433.8|1301
1581322800000|2020-02-10 08:20:00|5439.3|5436.5|5430.2|5427.4|5439.3|5436.5|5427.2|5424.4|1351
1581323100000|2020-02-10 08:25:00|5429.5|5426.7|5423|5420.2|5430.2|5427.4|5419.4|5416.6|3093
1581323400000|2020-02-10 08:30:00|5423.4|5420.6|5436.2|5433.4|5442|5439.2|5422.4|5419.6|2952
1581323700000|2020-02-10 08:35:00|5436.4|5433.6|5426.2|5423.4|5438.2|5435.4|5424.4|5421.6|1860
1581324000000|2020-02-10 08:40:00|5426.4|5423.6|5428|5425.2|5429.2|5426.4|5422.4|5419.6|977
1581324300000|2020-02-10 08:45:00|5428.2|5425.4|5432|5429.2|5437.2|5434.4|5425|5422.2|1192
1581324600000|2020-02-10 08:50:00|5431.7|5428.9|5428|5425.2|5437.5|5434.7|5426.7|5423.9|330
1581324900000|2020-02-10 08:55:00|5428.2|5425.4|5419.7|5416.9|5430.2|5427.4|5418|5415.2|1243
1581325200000|2020-02-10 09:00:00|5418.7|5415.9|5431.5|5428.7|5432.3|5429.5|5418.3|5415.5|1422
1581325500000|2020-02-10 09:05:00|5431.8|5429|5434.7|5431.9|5441|5438.2|5428.5|5425.7|1378
1581325800000|2020-02-10 09:10:00|5434.8|5432|5449.8|5447|5450.5|5447.7|5428.8|5426|795
1581326100000|2020-02-10 09:15:00|5449.7|5446.9|5445.5|5442.7|5451|5448.2|5440.5|5437.7|1361
1581326400000|2020-02-10 09:20:00|5444.5|5441.7|5443.8|5441|5448.5|5445.7|5440.3|5437.5|938
1581326700000|2020-02-10 09:25:00|5443.5|5440.7|5447.8|5445|5450.5|5447.7|5438|5435.2|886
1581327000000|2020-02-10 09:30:00|5447.5|5444.7|5443.1|5440.3|5449.1|5446.3|5441.3|5438.5|489
1581327300000|2020-02-10 09:35:00|5442.8|5440|5442.3|5439.5|5446.1|5443.3|5436.3|5433.5|650
1581327600000|2020-02-10 09:40:00|5443.1|5440.3|5434.3|5431.5|5443.3|5440.5|5427.3|5424.5|830
1581327900000|2020-02-10 09:45:00|5433.5|5430.7|5440.3|5437.5|5442.8|5440|5432.8|5430|981
1581328200000|2020-02-10 09:50:00|5439.5|5436.7|5436.1|5433.3|5443.8|5441|5434.7|5431.9|1006
1581328500000|2020-02-10 09:55:00|5435.9|5433.1|5432.4|5429.6|5438.7|5435.9|5422.1|5419.3|1497
1581328800000|2020-02-10 10:00:00|5432.1|5429.3|5425.6|5422.8|5436.9|5434.1|5422.3|5419.5|763
1581329100000|2020-02-10 10:05:00|5425.1|5422.3|5417.9|5415.1|5426.9|5424.1|5416.1|5413.3|1546
1581329400000|2020-02-10 10:10:00|5417.6|5414.8|5413.1|5410.3|5420.9|5418.1|5413.1|5410.3|704
1581329700000|2020-02-10 10:15:00|5412.9|5410.1|5413.9|5411.1|5418.9|5416.1|5412.9|5410.1|732
1581330000000|2020-02-10 10:20:00|5414.1|5411.3|5417.9|5415.1|5419.9|5417.1|5413.9|5411.1|695
1581330300000|2020-02-10 10:25:00|5418.1|5415.3|5422.5|5419.7|5424.2|5421.4|5418.1|5415.3|433
1581330600000|2020-02-10 10:30:00|5422.7|5419.9|5415.9|5413.1|5422.7|5419.9|5413.3|5410.5|675
1581330900000|2020-02-10 10:35:00|5416.1|5413.3|5415.1|5412.3|5418.9|5416.1|5414.9|5412.1|293
1581331200000|2020-02-10 10:40:00|5414.8|5412|5434.5|5431.7|5434.9|5432.1|5414.1|5411.3|1361
1581331500000|2020-02-10 10:45:00|5435|5432.2|5428.7|5425.9|5436.5|5433.7|5426.2|5423.4|860
1581331800000|2020-02-10 10:50:00|5429.7|5426.9|5425.7|5422.9|5431.9|5429.1|5423.1|5420.3|986
1581332100000|2020-02-10 10:55:00|5426.2|5423.4|5427.7|5424.9|5429.2|5426.4|5423.7|5420.9|309
1581332400000|2020-02-10 11:00:00|5428.4|5425.6|5441.7|5438.9|5444.1|5441.3|5428.4|5425.6|1494
1581332700000|2020-02-10 11:05:00|5441.6|5438.8|5438.7|5435.9|5441.6|5438.8|5433.6|5430.8|240
1581333000000|2020-02-10 11:10:00|5438.6|5435.8|5432.7|5429.9|5438.6|5435.8|5430.1|5427.3|219
1581333300000|2020-02-10 11:15:00|5433.6|5430.8|5438.8|5436|5439.6|5436.8|5433.2|5430.4|230
1581333600000|2020-02-10 11:20:00|5438.6|5435.8|5433.8|5431|5439.6|5436.8|5432.6|5429.8|173
1581333900000|2020-02-10 11:25:00|5433.6|5430.8|5442.4|5439.6|5445.6|5442.8|5432.8|5430|702
1581334200000|2020-02-10 11:30:00|5442.6|5439.8|5441.4|5438.6|5450.4|5447.6|5440.6|5437.8|1106
1581334500000|2020-02-10 11:35:00|5441.1|5438.3|5441.8|5439|5443.6|5440.8|5434.9|5432.1|502
1581334800000|2020-02-10 11:40:00|5441.6|5438.8|5440.1|5437.3|5442.6|5439.8|5437.6|5434.8|302
1581335100000|2020-02-10 11:45:00|5439.8|5437|5435.6|5432.8|5439.8|5437|5434.8|5432|192
1581335400000|2020-02-10 11:50:00|5435.8|5433|5437.3|5434.5|5439.6|5436.8|5434.8|5432|681
1581335700000|2020-02-10 11:55:00|5438.2|5435.4|5446.2|5443.4|5446.2|5443.4|5438.2|5435.4|445
1581336000000|2020-02-10 12:00:00|5445.9|5443.1|5455.2|5452.4|5459|5456.2|5445.9|5443.1|1183
1581336300000|2020-02-10 12:05:00|5455|5452.2|5455.2|5452.4|5457.2|5454.4|5448.4|5445.6|573
1581336600000|2020-02-10 12:10:00|5455.4|5452.6|5458.4|5455.6|5459.9|5457.1|5454.2|5451.4|396
1581336900000|2020-02-10 12:15:00|5458.2|5455.4|5447.4|5444.6|5459.9|5457.1|5446.7|5443.9|581
1581337200000|2020-02-10 12:20:00|5447.2|5444.4|5448.2|5445.4|5450.9|5448.1|5445.2|5442.4|1005
1581337500000|2020-02-10 12:25:00|5448|5445.2|5448.9|5446.1|5449.9|5447.1|5443.4|5440.6|836
1581337800000|2020-02-10 12:30:00|5449.1|5446.3|5442.6|5439.8|5450.1|5447.3|5440.9|5438.1|379
1581338100000|2020-02-10 12:35:00|5442.2|5439.4|5443.1|5440.3|5445.7|5442.9|5438.1|5435.3|654
1581338400000|2020-02-10 12:40:00|5443.4|5440.6|5449.2|5446.4|5453.9|5451.1|5443.1|5440.3|540
1581338700000|2020-02-10 12:45:00|5449.6|5446.8|5450.3|5447.5|5453.6|5450.8|5443.8|5441|722
1581339000000|2020-02-10 12:50:00|5450.6|5447.8|5450.3|5447.5|5452.8|5450|5449.3|5446.5|598
1581339300000|2020-02-10 12:55:00|5449.8|5447|5448.8|5446|5453.3|5450.5|5448.3|5445.5|467
1581339600000|2020-02-10 13:00:00|5448.6|5445.8|5437.3|5434.5|5449.3|5446.5|5436.4|5433.6|1097
1581339900000|2020-02-10 13:05:00|5437.1|5434.3|5436.6|5433.8|5440.1|5437.3|5426.5|5423.7|1319
1581340200000|2020-02-10 13:10:00|5436.5|5433.7|5433.8|5431|5437.1|5434.3|5430.5|5427.7|536
1581340500000|2020-02-10 13:15:00|5433.6|5430.8|5436.1|5433.3|5438.8|5436|5430.3|5427.5|539
1581340800000|2020-02-10 13:20:00|5436.3|5433.5|5434.7|5431.9|5447.6|5444.8|5433.7|5430.9|519
1581341100000|2020-02-10 13:25:00|5435|5432.2|5432.7|5429.9|5436.7|5433.9|5427.5|5424.7|557
1581341400000|2020-02-10 13:30:00|5433|5430.2|5431.5|5428.7|5435.1|5432.3|5428.5|5425.7|688
1581341700000|2020-02-10 13:35:00|5431.3|5428.5|5428|5425.2|5432.1|5429.3|5422.9|5420.1|830
1581342000000|2020-02-10 13:40:00|5428.3|5425.5|5419.7|5416.9|5428.3|5425.5|5418.7|5415.9|2177
1581342300000|2020-02-10 13:45:00|5419|5416.2|5422.2|5419.4|5427.5|5424.7|5415.7|5412.9|1353
1581342600000|2020-02-10 13:50:00|5421.9|5419.1|5416.5|5413.7|5424.9|5422.1|5415.7|5412.9|464
1581342900000|2020-02-10 13:55:00|5416.7|5413.9|5412.9|5410.1|5421.7|5418.9|5412.7|5409.9|950
1581343200000|2020-02-10 14:00:00|5412.7|5409.9|5401.5|5398.7|5415.5|5412.7|5391.2|5388.4|3986
1581343500000|2020-02-10 14:05:00|5401.2|5398.4|5388.2|5385.4|5401.5|5398.7|5383.9|5381.1|4403
1581343800000|2020-02-10 14:10:00|5387.9|5385.1|5386.9|5384.1|5391.5|5388.7|5380.7|5377.9|3324
1581344100000|2020-02-10 14:15:00|5386.5|5383.7|5393.8|5391|5396|5393.2|5383.9|5381.1|1908
1581344400000|2020-02-10 14:20:00|5394.1|5391.3|5397.1|5394.3|5399.1|5396.3|5393.3|5390.5|1446
1581344700000|2020-02-10 14:25:00|5396.8|5394|5394.5|5391.7|5399.2|5396.4|5390.3|5387.5|1174
1581345000000|2020-02-10 14:30:00|5394.8|5392|5402.8|5400|5406.1|5403.3|5390.3|5387.5|3767
1581345300000|2020-02-10 14:35:00|5403.1|5400.3|5395.1|5392.3|5403.6|5400.8|5394.3|5391.5|919
1581345600000|2020-02-10 14:40:00|5395.5|5392.7|5392.5|5389.7|5400.1|5397.3|5389.5|5386.7|1802
1581345900000|2020-02-10 14:45:00|5392.8|5390|5386.3|5383.5|5399.3|5396.5|5384.3|5381.5|2219
1581346200000|2020-02-10 14:50:00|5386.6|5383.8|5403.8|5401|5405.1|5402.3|5380.5|5377.7|2397
1581346500000|2020-02-10 14:55:00|5403.5|5400.7|5403.8|5401|5410.3|5407.5|5399.5|5396.7|1746
1581346800000|2020-02-10 15:00:00|5403.5|5400.7|5395.8|5393|5411.6|5408.8|5395.5|5392.7|1788
1581347100000|2020-02-10 15:05:00|5395.5|5392.7|5396.8|5394|5402.7|5399.9|5393.3|5390.5|1140
1581347400000|2020-02-10 15:10:00|5396.7|5393.9|5389.9|5387.1|5397.2|5394.4|5388.3|5385.5|1204
1581347700000|2020-02-10 15:15:00|5390.2|5387.4|5394.4|5391.6|5399.4|5396.6|5386.5|5383.7|1450
1581348000000|2020-02-10 15:20:00|5394|5391.2|5393.5|5390.7|5402.5|5399.7|5391.5|5388.7|1609
1581348300000|2020-02-10 15:25:00|5393|5390.2|5394.7|5391.9|5399.5|5396.7|5391.7|5388.9|673
1581348600000|2020-02-10 15:30:00|5395.1|5392.3|5383.2|5380.4|5395.1|5392.3|5381.6|5378.8|1835
1581348900000|2020-02-10 15:35:00|5383.4|5380.6|5382.9|5380.1|5388.7|5385.9|5378.9|5376.1|1636
1581349200000|2020-02-10 15:40:00|5383.2|5380.4|5381.1|5378.3|5388.6|5385.8|5378.6|5375.8|2141
1581349500000|2020-02-10 15:45:00|5380.6|5377.8|5410.9|5408.1|5414.6|5411.8|5378.8|5376|4142
1581349800000|2020-02-10 15:50:00|5410.8|5408|5419.4|5416.6|5427.1|5424.3|5410.6|5407.8|4580
1581350100000|2020-02-10 15:55:00|5420.1|5417.3|5414.2|5411.4|5424.2|5421.4|5409.4|5406.6|1732
1581350400000|2020-02-10 16:00:00|5414.4|5411.6|5410.8|5408|5415.4|5412.6|5398.8|5396|4053
1581350700000|2020-02-10 16:05:00|5411.3|5408.5|5410.8|5408|5426.6|5423.8|5404.4|5401.6|3852
1581351000000|2020-02-10 16:10:00|5411|5408.2|5410|5407.2|5413.8|5411|5403.8|5401|1920
1581351300000|2020-02-10 16:15:00|5409.8|5407|5411.6|5408.8|5420.2|5417.4|5405|5402.2|3096
1581351600000|2020-02-10 16:20:00|5412.8|5410|5392.6|5389.8|5414.3|5411.5|5391.8|5389|2506
1581351900000|2020-02-10 16:25:00|5392.3|5389.5|5378.2|5375.4|5397.4|5394.6|5377.2|5374.4|7171
1581352200000|2020-02-10 16:30:00|5377.8|5375|5368.6|5365.8|5383.2|5380.4|5365.6|5362.8|7580
1581352500000|2020-02-10 16:35:00|5368.9|5366.1|5365.9|5363.1|5374.4|5371.6|5365.4|5362.6|1865
1581352800000|2020-02-10 16:40:00|5365.6|5362.8|5372.6|5369.8|5373.6|5370.8|5360.6|5357.8|3162
1581353100000|2020-02-10 16:45:00|5372|5369.2|5376.6|5373.8|5377.6|5374.8|5369.6|5366.8|1838
1581353400000|2020-02-10 16:50:00|5376.4|5373.6|5346|5343.2|5376.6|5373.8|5345.8|5343|2723
1581353700000|2020-02-10 16:55:00|5346.8|5344|5357.6|5354.8|5360.6|5357.8|5345.2|5342.4|1894
1581354000000|2020-02-10 17:00:00|5358|5355.2|5358.7|5355.9|5364.7|5361.9|5353|5350.2|2184
1581354300000|2020-02-10 17:05:00|5358.4|5355.6|5354.2|5351.4|5363.2|5360.4|5345.9|5343.1|3299
1581354600000|2020-02-10 17:10:00|5354|5351.2|5360|5357.2|5361.8|5359|5352.2|5349.4|3478
1581354900000|2020-02-10 17:15:00|5359.8|5357|5350.2|5347.4|5359.8|5357|5348.6|5345.8|1404
1581355200000|2020-02-10 17:20:00|5350.4|5347.6|5353.2|5350.4|5360|5357.2|5349.2|5346.4|1195
1581355500000|2020-02-10 17:25:00|5353.5|5350.7|5351.4|5348.6|5359|5356.2|5350.4|5347.6|1459
1581355800000|2020-02-10 17:30:00|5351.2|5348.4|5341|5338.2|5356.6|5353.8|5339.6|5336.8|2470
1581356100000|2020-02-10 17:35:00|5340.6|5337.8|5342.6|5339.8|5343.8|5341|5335.6|5332.8|1574
1581356400000|2020-02-10 17:40:00|5342.4|5339.6|5342.6|5339.8|5349.6|5346.8|5340.6|5337.8|1639
1581356700000|2020-02-10 17:45:00|5341.9|5339.1|5338.6|5335.8|5342.8|5340|5335.8|5333|1572
1581357000000|2020-02-10 17:50:00|5338.8|5336|5347.4|5344.6|5348.4|5345.6|5337.8|5335|1098
1581357300000|2020-02-10 17:55:00|5347.1|5344.3|5341.4|5338.6|5348.4|5345.6|5335.6|5332.8|2099
1581357600000|2020-02-10 18:00:00|5341.6|5338.8|5341.6|5338.8|5345.9|5343.1|5338.4|5335.6|795
1581357900000|2020-02-10 18:05:00|5341.4|5338.6|5337.6|5334.8|5342.4|5339.6|5333.4|5330.6|1001
1581358200000|2020-02-10 18:10:00|5337.8|5335|5336.6|5333.8|5339.8|5337|5334.8|5332|699
1581358500000|2020-02-10 18:15:00|5335.8|5333|5341.4|5338.6|5343.1|5340.3|5332.8|5330|1139
1581358800000|2020-02-10 18:20:00|5341.6|5338.8|5329.6|5326.8|5341.6|5338.8|5326.8|5324|1377
1581359100000|2020-02-10 18:25:00|5329.4|5326.6|5329.6|5326.8|5334.9|5332.1|5327.6|5324.8|1133
1581359400000|2020-02-10 18:30:00|5329.9|5327.1|5329.9|5327.1|5332.1|5329.3|5325.6|5322.8|1447
1581359700000|2020-02-10 18:35:00|5329.6|5326.8|5333.6|5330.8|5339.5|5336.7|5329.6|5326.8|1125
1581360000000|2020-02-10 18:40:00|5332.6|5329.8|5327.6|5324.8|5332.6|5329.8|5325.6|5322.8|976
1581360300000|2020-02-10 18:45:00|5327|5324.2|5324.7|5321.9|5329.5|5326.7|5324.6|5321.8|883
1581360600000|2020-02-10 18:50:00|5324.8|5322|5330|5327.2|5330|5327.2|5323.7|5320.9|1381
1581360900000|2020-02-10 18:55:00|5329.8|5327|5331|5328.2|5334.9|5332.1|5328|5325.2|1237
1581361200000|2020-02-10 19:00:00|5330.9|5328.1|5339|5336.2|5339.9|5337.1|5328|5325.2|2102
1581361500000|2020-02-10 19:05:00|5339.9|5337.1|5334.9|5332.1|5339.9|5337.1|5331.9|5329.1|1310
1581361800000|2020-02-10 19:10:00|5335.1|5332.3|5335.4|5332.6|5340.1|5337.3|5328.1|5325.3|1594
1581362100000|2020-02-10 19:15:00|5335.7|5332.9|5337.8|5335|5338.6|5335.8|5328.6|5325.8|3321
1581362400000|2020-02-10 19:20:00|5337.6|5334.8|5337.3|5334.5|5338.4|5335.6|5334.6|5331.8|1695
1581362700000|2020-02-10 19:25:00|5337.9|5335.1|5341.4|5338.6|5347.5|5344.7|5329.5|5326.7|14474
1581363000000|2020-02-10 19:30:00|5341.1|5338.3|5345.9|5343.1|5352.1|5349.3|5341.1|5338.3|2485
1581363300000|2020-02-10 19:35:00|5345.3|5342.5|5340.9|5338.1|5346.9|5344.1|5339.9|5337.1|1250
1581363600000|2020-02-10 19:40:00|5340.7|5337.9|5343.9|5341.1|5344.9|5342.1|5340.2|5337.4|704
1581363900000|2020-02-10 19:45:00|5344.7|5341.9|5340.9|5338.1|5345.1|5342.3|5339.7|5336.9|669
1581364200000|2020-02-10 19:50:00|5340.7|5337.9|5343.4|5340.6|5344.4|5341.6|5339.7|5336.9|615
1581364500000|2020-02-10 19:55:00|5343.7|5340.9|5346.7|5343.9|5349.7|5346.9|5342.9|5340.1|592
1581364800000|2020-02-10 20:00:00|5346.9|5344.1|5347.9|5345.1|5347.9|5345.1|5343.9|5341.1|382
1581365100000|2020-02-10 20:05:00|5348.2|5345.4|5348.4|5345.6|5350.1|5347.3|5345.9|5343.1|300
1581365400000|2020-02-10 20:10:00|5348.7|5345.9|5342.7|5339.9|5348.9|5346.1|5342.1|5339.3|461
1581365700000|2020-02-10 20:15:00|5342.9|5340.1|5336.9|5334.1|5343.9|5341.1|5336.9|5334.1|365
1581366000000|2020-02-10 20:20:00|5337.3|5334.5|5339.1|5336.3|5340.8|5338|5336.9|5334.1|309
1581366300000|2020-02-10 20:25:00|5339.8|5337|5340.1|5337.3|5341.1|5338.3|5338|5335.2|370
1581366600000|2020-02-10 20:30:00|5339.8|5337|5340.2|5337.4|5340.8|5338|5338|5335.2|312
1581366900000|2020-02-10 20:35:00|5339.8|5337|5339.8|5337|5341|5338.2|5339|5336.2|236
1581367200000|2020-02-10 20:40:00|5340.8|5338|5340|5337.2|5342|5339.2|5339|5336.2|178
1581367500000|2020-02-10 20:45:00|5340.2|5337.4|5341.2|5338.4|5343|5340.2|5339.7|5336.9|131
1581367800000|2020-02-10 20:50:00|5342.2|5339.4|5343|5340.2|5343.2|5340.4|5339.2|5336.4|184
1581368100000|2020-02-10 20:55:00|5343.2|5340.4|5344.4|5341.6|5347|5344.2|5343|5340.2|178
1581368400000|2020-02-10 21:00:00|5344.2|5341.4|5348.2|5345.4|5348.5|5345.7|5344|5341.2|368
1581368700000|2020-02-10 21:05:00|5348.8|5346|5351|5348.2|5352.2|5349.4|5348.8|5346|108
1581369000000|2020-02-10 21:10:00|5350.2|5347.4|5347|5344.2|5350.5|5347.7|5347|5343.6|203
1581369300000|2020-02-10 21:15:00|5347.2|5344.4|5349|5346.2|5350.2|5347.4|5347|5344.2|89
1581369600000|2020-02-10 21:20:00|5349.3|5346.5|5351.8|5349|5351.8|5349|5348.8|5346|70
1581369900000|2020-02-10 21:25:00|5351.2|5348.4|5350.5|5347.7|5351.8|5349|5348.8|5346|70
1581370200000|2020-02-10 21:30:00|5350.3|5347.5|5350.8|5348|5351.8|5349|5348|5345.2|93
1581370500000|2020-02-10 21:35:00|5351|5348.2|5350.2|5347.4|5352.5|5349.7|5350.2|5347.4|105
1581370800000|2020-02-10 21:40:00|5351|5348.2|5351.5|5348.7|5352|5349.2|5350.2|5347.4|89
1581371100000|2020-02-10 21:45:00|5351.2|5348.4|5353.2|5350.4|5359.8|5357|5350.5|5347.7|384
1581371400000|2020-02-10 21:50:00|5354|5351.2|5354.7|5351.9|5360|5357.2|5350.7|5347.9|162
1581371700000|2020-02-10 21:55:00|5354.2|5351.4|5354|5351.2|5355|5352.2|5349.2|5346.4|198
1581372000000|2020-02-10 22:00:00|5353.7|5350.9|5354.1|5348.1|5356.1|5351.6|5353.6|5347.6|0
1581372300000|2020-02-10 22:05:00|5353.6|5347.6|5352.1|5346.1|5353.6|5347.6|5351.6|5345.6|1
1581372600000|2020-02-10 22:10:00|5350.8|5346.8|5350.6|5344.6|5351|5346.8|5350.6|5344.6|0
1581372900000|2020-02-10 22:15:00|5350.8|5344.8|5353.4|5347.4|5353.4|5347.4|5350.8|5344.8|78
1581373200000|2020-02-10 22:20:00|5353.1|5347.1|5354.4|5348.4|5354.4|5348.4|5352.8|5346.8|91
1581373500000|2020-02-10 22:25:00|5354.9|5348.9|5354.4|5348.4|5354.9|5348.9|5354.1|5348.1|15
1581373800000|2020-02-10 22:30:00|5353.8|5347.8|5353.4|5347.4|5353.8|5347.8|5353.4|5347.4|0
1581374100000|2020-02-10 22:35:00|5355.8|5353|5359|5356.2|5359|5356.2|5355.8|5353|26
1581374400000|2020-02-10 22:40:00|5359.7|5356.9|5357.5|5354.7|5360.6|5357.7|5356.5|5352.9|33
1581374700000|2020-02-10 22:45:00|5357|5354.2|5359.2|5353.2|5360.5|5354.8|5355.3|5349.7|14
1581375000000|2020-02-10 22:50:00|5358.7|5354.7|5350.7|5346.7|5359.7|5354.7|5344.6|5341.8|105
1581375300000|2020-02-10 22:55:00|5352.2|5346.2|5351.7|5345.7|5352.2|5346.2|5351.7|5345.7|5
1581382800000|2020-02-11 01:00:00|5376.9|5372.9|5401.5|5398.7|5401.5|5398.7|5376.6|5372|1659
1581383100000|2020-02-11 01:05:00|5401.2|5398.4|5395.2|5392.4|5402|5399.2|5394.8|5392|596
1581383400000|2020-02-11 01:10:00|5395.5|5392.7|5400.9|5398.1|5402.7|5399.9|5393.5|5390.7|283
1581383700000|2020-02-11 01:15:00|5401.1|5398.3|5402.9|5400.1|5406.7|5403.9|5401.1|5398.3|117
1581384000000|2020-02-11 01:20:00|5403.1|5400.3|5404.1|5401.3|5407.4|5404.6|5403|5400.2|223
1581384300000|2020-02-11 01:25:00|5405.1|5402.3|5406.8|5404|5407.8|5405|5402.6|5399.8|101
1581384600000|2020-02-11 01:30:00|5406.3|5403.5|5402.3|5399.5|5406.3|5403.5|5401.8|5399|70
1581384900000|2020-02-11 01:35:00|5402.6|5399.8|5403.8|5401|5404.3|5401.5|5398.3|5395.5|104
1581385200000|2020-02-11 01:40:00|5404.1|5401.3|5405.3|5402.5|5406.6|5403.8|5401.8|5399|261
1581385500000|2020-02-11 01:45:00|5404.8|5402|5408.2|5405.4|5409|5406.2|5404.8|5402|168
1581385800000|2020-02-11 01:50:00|5408|5405.2|5412.6|5409.8|5417.4|5414.6|5408|5405.2|305
1581386100000|2020-02-11 01:55:00|5413.6|5410.8|5412.9|5410.1|5414.4|5411.6|5410|5407.2|155
1581386400000|2020-02-11 02:00:00|5412.6|5409.8|5410.4|5407.6|5415.4|5412.6|5410.4|5407.6|155
1581386700000|2020-02-11 02:05:00|5411|5408.2|5410.9|5408.1|5414.2|5411.4|5410.6|5407.8|54
1581387000000|2020-02-11 02:10:00|5411.6|5408.8|5417.2|5414.4|5417.4|5414.6|5410.6|5407.8|149
1581387300000|2020-02-11 02:15:00|5417.4|5414.6|5419.8|5417|5420|5417.2|5417.4|5414.6|316
1581387600000|2020-02-11 02:20:00|5420|5417.2|5422|5419.2|5423.2|5420.4|5420|5417.2|177
1581387900000|2020-02-11 02:25:00|5421.7|5418.9|5421.9|5419.1|5424|5421.2|5421|5418.2|56
1581388200000|2020-02-11 02:30:00|5421.4|5418.6|5421.7|5418.9|5424.2|5421.4|5419.2|5416.4|361
1581388500000|2020-02-11 02:35:00|5421.4|5418.6|5420.4|5417.6|5422.4|5419.6|5420.2|5417.4|158
1581388800000|2020-02-11 02:40:00|5420.2|5417.4|5420.2|5417.4|5425.4|5422.6|5420.2|5417.4|337
1581389100000|2020-02-11 02:45:00|5419.2|5416.4|5413.6|5410.8|5420.2|5417.4|5413.6|5410.8|128
1581389400000|2020-02-11 02:50:00|5413.4|5410.6|5409.6|5406.8|5413.4|5410.6|5406.8|5404|153
1581389700000|2020-02-11 02:55:00|5408.9|5406.1|5410.6|5407.8|5410.6|5407.8|5407.8|5405|86
1581390000000|2020-02-11 03:00:00|5411.2|5408.4|5412.1|5409.3|5412.9|5410.1|5409.8|5407|103
1581390300000|2020-02-11 03:05:00|5411.8|5409|5411.8|5409|5415.6|5412.8|5410.8|5408|67
1581390600000|2020-02-11 03:10:00|5412.4|5409.6|5416.3|5413.5|5416.3|5413.5|5411.8|5409|171
1581390900000|2020-02-11 03:15:00|5416|5413.2|5414.3|5411.5|5418.3|5415.5|5413.6|5410.8|162
1581391200000|2020-02-11 03:20:00|5414|5411.2|5414.1|5411.3|5414.8|5412|5411.8|5409|162
1581391500000|2020-02-11 03:25:00|5414.3|5411.5|5414.4|5411.6|5415.8|5413|5413.4|5410.6|164
1581391800000|2020-02-11 03:30:00|5413.4|5410.6|5414.5|5411.7|5415|5412.2|5413.4|5410.6|267
1581392100000|2020-02-11 03:35:00|5415.5|5412.7|5415.5|5412.7|5415.5|5412.7|5414|5411.2|45
1581392400000|2020-02-11 03:40:00|5415.7|5412.9|5415.5|5412.7|5415.7|5412.9|5413.7|5410.9|67
1581392700000|2020-02-11 03:45:00|5415.2|5412.4|5413.7|5410.9|5415.7|5412.9|5413.7|5410.9|20
1581393000000|2020-02-11 03:50:00|5413.5|5410.7|5414|5411.2|5414.7|5411.9|5413.5|5410.7|80
1581393300000|2020-02-11 03:55:00|5414.5|5411.7|5413.7|5410.9|5414.7|5411.9|5413.5|5410.7|54
1581393600000|2020-02-11 04:00:00|5413.5|5410.7|5410.7|5407.9|5413.7|5410.9|5409.5|5406.7|324
1581393900000|2020-02-11 04:05:00|5410.5|5407.7|5408.7|5405.9|5412.7|5409.9|5407.9|5405.1|96
1581394200000|2020-02-11 04:10:00|5409.4|5406.6|5404.4|5401.6|5409.4|5406.6|5402.9|5400.1|180
1581394500000|2020-02-11 04:15:00|5404.2|5401.4|5404.2|5401.4|5405.7|5402.9|5403.9|5401.1|34
1581394800000|2020-02-11 04:20:00|5404.4|5401.6|5406.7|5403.9|5406.9|5404.1|5404.1|5401.3|7
1581395100000|2020-02-11 04:25:00|5405.9|5403.1|5408|5405.2|5408.9|5406.1|5405.9|5403.1|11
1581395400000|2020-02-11 04:30:00|5408.4|5405.6|5409.2|5406.4|5409.4|5406.6|5406.9|5404.1|30
1581395700000|2020-02-11 04:35:00|5409.4|5406.6|5408.7|5405.9|5410.5|5407.7|5408.4|5405.6|18
1581396000000|2020-02-11 04:40:00|5408.4|5405.6|5407.9|5405.1|5408.9|5406.1|5407.7|5404.9|24
1581396300000|2020-02-11 04:45:00|5408.7|5405.9|5407.9|5405.1|5408.7|5405.9|5407.4|5404.6|10
1581396600000|2020-02-11 04:50:00|5408.4|5405.6|5410.7|5407.9|5411.7|5408.9|5408.4|5405.6|45
1581396900000|2020-02-11 04:55:00|5410.4|5407.6|5409.5|5406.7|5410.7|5407.9|5409.5|5406.7|19
1581397200000|2020-02-11 05:00:00|5408.9|5406.1|5408.4|5405.6|5409.4|5406.6|5407.9|5405.1|14
1581397500000|2020-02-11 05:05:00|5407.9|5405.1|5406.4|5403.6|5407.9|5405.1|5405.9|5403.1|9
1581397800000|2020-02-11 05:10:00|5405.9|5403.1|5410.9|5408.1|5410.9|5408.1|5405.9|5403.1|10
1581398100000|2020-02-11 05:15:00|5411.2|5408.4|5411.2|5408.4|5412.5|5409.7|5410.9|5408.1|18
1581398400000|2020-02-11 05:20:00|5411.7|5408.9|5414.9|5412.1|5415.5|5412.7|5410.9|5408.1|85
1581398700000|2020-02-11 05:25:00|5414.7|5411.9|5414.7|5411.9|5414.7|5411.9|5410.7|5407.9|92
1581399000000|2020-02-11 05:30:00|5415|5412.2|5418.7|5415.9|5419|5416.2|5413.7|5410.9|161
1581399300000|2020-02-11 05:35:00|5419|5416.2|5417.7|5414.9|5421.5|5418.7|5416.7|5413.9|115
1581399600000|2020-02-11 05:40:00|5418.4|5415.6|5417.3|5414.5|5420.5|5417.7|5416.7|5413.9|101
1581399900000|2020-02-11 05:45:00|5417.5|5414.7|5419|5416.2|5419.7|5416.9|5414.7|5411.9|61
1581400200000|2020-02-11 05:50:00|5418.5|5415.7|5418.8|5416|5418.8|5416|5416.4|5413.6|34
1581400500000|2020-02-11 05:55:00|5419.4|5416.6|5418.8|5416|5421.1|5418.3|5418.1|5415.3|38
1581400800000|2020-02-11 06:00:00|5419.1|5416.3|5419.8|5417|5421.6|5418.8|5417.8|5415|74
1581401100000|2020-02-11 06:05:00|5419.1|5416.3|5418|5415.2|5420.6|5417.8|5416.8|5414|92
1581401400000|2020-02-11 06:10:00|5417.8|5415|5414|5411.2|5418.6|5415.8|5413.6|5410.8|132
1581401700000|2020-02-11 06:15:00|5413.8|5411|5420|5417.2|5420|5417.2|5412.8|5410|142
1581402000000|2020-02-11 06:20:00|5420.5|5417.7|5419.8|5417|5421.5|5418.7|5418|5415.2|60
1581402300000|2020-02-11 06:25:00|5419.5|5416.7|5420.5|5417.7|5422|5419.2|5419.5|5416.7|111
1581402600000|2020-02-11 06:30:00|5420|5417.2|5425.5|5422.7|5425.6|5422.8|5419.5|5416.7|245
1581402900000|2020-02-11 06:35:00|5425|5422.2|5425.8|5423|5427.6|5424.8|5421.5|5418.7|237
1581403200000|2020-02-11 06:40:00|5426|5423.2|5425|5422.2|5428.6|5425.8|5421|5418.2|174
1581403500000|2020-02-11 06:45:00|5424.8|5422|5427.2|5424.4|5428.6|5425.8|5422.2|5419.4|330
1581403800000|2020-02-11 06:50:00|5427|5424.2|5420.2|5417.4|5428|5425.2|5419.9|5417.1|417
1581404100000|2020-02-11 06:55:00|5423.4|5420.6|5417.4|5414.6|5423.4|5420.6|5416.9|5414.1|336
1581404400000|2020-02-11 07:00:00|5418.2|5415.4|5408.4|5405.6|5418.4|5415.6|5406.4|5403.6|648
1581404700000|2020-02-11 07:05:00|5407.9|5405.1|5406.4|5403.6|5409.4|5406.6|5405.2|5402.4|372
1581405000000|2020-02-11 07:10:00|5406.2|5403.4|5403|5400.2|5406.4|5403.6|5400.7|5397.9|947
1581405300000|2020-02-11 07:15:00|5402.8|5400|5397.2|5394.4|5404.2|5401.4|5396.2|5393.4|471
1581405600000|2020-02-11 07:20:00|5396.6|5393.8|5394.7|5391.9|5399.2|5396.4|5394.7|5391.9|326
1581405900000|2020-02-11 07:25:00|5395.2|5392.4|5394.2|5391.4|5397.2|5394.4|5393|5390.2|458
1581406200000|2020-02-11 07:30:00|5394.5|5391.7|5391.2|5388.4|5395.8|5393|5388.2|5385.4|645
1581406500000|2020-02-11 07:35:00|5391.5|5388.7|5389|5386.2|5393|5390.2|5385.2|5382.4|335
1581406800000|2020-02-11 07:40:00|5388.2|5385.4|5385.5|5382.7|5389|5386.2|5383.2|5380.4|394
1581407100000|2020-02-11 07:45:00|5385.2|5382.4|5384.6|5381.8|5387.3|5384.5|5383|5380.2|439
1581407400000|2020-02-11 07:50:00|5384.3|5381.5|5386.3|5383.5|5390.6|5387.8|5383.8|5381|359
1581407700000|2020-02-11 07:55:00|5386.9|5384.1|5386.4|5383.6|5389.4|5386.6|5384.9|5382.1|299
1581408000000|2020-02-11 08:00:00|5386.1|5383.3|5391.7|5388.9|5394.7|5391.9|5381.8|5379|1180
1581408300000|2020-02-11 08:05:00|5391.5|5388.7|5394.5|5391.7|5395.7|5392.9|5383.9|5381.1|928
1581408600000|2020-02-11 08:10:00|5394.7|5391.9|5394.5|5391.7|5399.7|5396.9|5390.7|5387.9|631
1581408900000|2020-02-11 08:15:00|5393.3|5390.5|5396.3|5393.5|5398.8|5396|5388.5|5385.7|1147
1581409200000|2020-02-11 08:20:00|5396.1|5393.3|5393.9|5391.1|5397.3|5394.5|5384.5|5381.7|1105
1581409500000|2020-02-11 08:25:00|5393.7|5390.9|5408.4|5405.6|5410.7|5407.9|5391.9|5389.1|3543
1581409800000|2020-02-11 08:30:00|5408.7|5405.9|5404.5|5401.7|5409.7|5406.9|5400.7|5397.9|2233
1581410100000|2020-02-11 08:35:00|5403.7|5400.9|5402.7|5399.9|5407.5|5404.7|5399|5396.2|1315
1581410400000|2020-02-11 08:40:00|5404.5|5401.7|5409.3|5406.5|5413.8|5411|5404.5|5401.7|1490
1581410700000|2020-02-11 08:45:00|5409.5|5406.7|5407.1|5404.3|5412.1|5409.3|5406.1|5403.3|1293
1581411000000|2020-02-11 08:50:00|5407.3|5404.5|5411.6|5408.8|5412.1|5409.3|5403.1|5400.3|675
1581411300000|2020-02-11 08:55:00|5412.1|5409.3|5415.3|5412.5|5415.8|5413|5411.9|5409.1|777
1581411600000|2020-02-11 09:00:00|5415|5412.2|5399.3|5396.5|5423.1|5420.3|5399.3|5396.5|1505
1581411900000|2020-02-11 09:05:00|5399.5|5396.7|5408.5|5405.7|5409.1|5406.3|5398.3|5395.5|1110
1581412200000|2020-02-11 09:10:00|5408.3|5405.5|5405.1|5402.3|5410.9|5408.1|5403.7|5400.9|1038
1581412500000|2020-02-11 09:15:00|5405.3|5402.5|5417.9|5415.1|5445.6|5442.8|5404.3|5401.5|3399
1581412800000|2020-02-11 09:20:00|5418.1|5415.3|5431.5|5428.7|5433.9|5431.1|5414.1|5411.3|970
1581413100000|2020-02-11 09:25:00|5432.1|5429.3|5432.7|5429.9|5434.3|5431.5|5425.9|5423.1|637
1581413400000|2020-02-11 09:30:00|5432.5|5429.7|5428.9|5426.1|5438.7|5435.9|5427.7|5424.9|927
1581413700000|2020-02-11 09:35:00|5428.6|5425.8|5431.3|5428.5|5438.7|5435.9|5426.9|5424.1|1163
1581414000000|2020-02-11 09:40:00|5430.7|5427.9|5428.9|5426.1|5432.9|5430.1|5428.1|5425.3|594
1581414300000|2020-02-11 09:45:00|5428.1|5425.3|5421.1|5418.3|5429.9|5427.1|5413.1|5410.3|1318
1581414600000|2020-02-11 09:50:00|5420.8|5418|5421.7|5418.9|5424.4|5421.6|5420.1|5417.3|957
1581414900000|2020-02-11 09:55:00|5421.4|5418.6|5421.9|5419.1|5428.7|5425.9|5419.3|5416.5|526
1581415200000|2020-02-11 10:00:00|5422.1|5419.3|5421.2|5418.4|5425.9|5423.1|5419.9|5417.1|608
1581415500000|2020-02-11 10:05:00|5420.9|5418.1|5407.7|5404.9|5421.4|5418.6|5403.9|5401.1|1173
1581415800000|2020-02-11 10:10:00|5407.9|5405.1|5414.7|5411.9|5414.7|5411.9|5407.9|5405.1|449
1581416100000|2020-02-11 10:15:00|5414.5|5411.7|5415.5|5412.7|5417.7|5414.9|5410.9|5408.1|899
1581416400000|2020-02-11 10:20:00|5415.7|5412.9|5419.5|5416.7|5421.5|5418.7|5415.7|5412.9|1152
1581416700000|2020-02-11 10:25:00|5418.7|5415.9|5418.7|5415.9|5419|5416.2|5410.9|5408.1|506
1581417000000|2020-02-11 10:30:00|5418.5|5415.7|5416.7|5413.9|5420.7|5417.9|5407.7|5404.9|990
1581417300000|2020-02-11 10:35:00|5416.9|5414.1|5420.7|5417.9|5420.7|5417.9|5412.9|5410.1|850
1581417600000|2020-02-11 10:40:00|5421.9|5419.1|5420.7|5417.9|5426.5|5423.7|5417.7|5414.9|651
1581417900000|2020-02-11 10:45:00|5420.5|5417.7|5420.9|5418.1|5426.5|5423.7|5419.9|5417.1|569
1581418200000|2020-02-11 10:50:00|5420.5|5417.7|5420.5|5417.7|5423.7|5420.9|5419.2|5416.4|313
1581418500000|2020-02-11 10:55:00|5420.7|5417.9|5427.5|5424.7|5431.3|5428.5|5419|5416.2|1135
1581418800000|2020-02-11 11:00:00|5427.3|5424.5|5426.8|5424|5431.3|5428.5|5426.8|5424|1056
1581419100000|2020-02-11 11:05:00|5426.5|5423.7|5423.3|5420.5|5428.5|5425.7|5421.6|5418.8|479
1581419400000|2020-02-11 11:10:00|5423.8|5421|5443.6|5440.8|5446.1|5443.3|5423.6|5420.8|1464
1581419700000|2020-02-11 11:15:00|5443.3|5440.5|5443.6|5440.8|5449.6|5446.8|5442.6|5439.8|886
1581420000000|2020-02-11 11:20:00|5442.6|5439.8|5442|5439.2|5446.4|5443.6|5441.6|5438.8|867
1581420300000|2020-02-11 11:25:00|5441.6|5438.8|5450.1|5447.3|5450.2|5447.4|5439|5436.2|791
1581420600000|2020-02-11 11:30:00|5450.4|5447.6|5444.4|5441.6|5453.7|5450.9|5441.9|5439.1|841
1581420900000|2020-02-11 11:35:00|5444.6|5441.8|5447.6|5444.8|5450.4|5447.6|5442.4|5439.6|832
1581421200000|2020-02-11 11:40:00|5448.2|5445.4|5456.2|5453.4|5459.5|5456.7|5446.4|5443.6|2343
1581421500000|2020-02-11 11:45:00|5456|5453.2|5455.8|5453|5457.6|5454.8|5453|5450.2|1155
1581421800000|2020-02-11 11:50:00|5456.1|5453.3|5454.8|5452|5464.3|5461.5|5453.6|5450.8|1822
1581422100000|2020-02-11 11:55:00|5454.6|5451.8|5450.2|5447.4|5454.6|5451.8|5448.2|5445.4|789
1581422400000|2020-02-11 12:00:00|5450|5447.2|5446.2|5443.4|5450|5447.2|5445.2|5442.4|936
1581422700000|2020-02-11 12:05:00|5447|5444.2|5445.5|5442.7|5449.6|5446.8|5445.2|5442.4|285
1581423000000|2020-02-11 12:10:00|5446|5443.2|5445.2|5442.4|5447.5|5444.7|5444.2|5441.4|339
1581423300000|2020-02-11 12:15:00|5444.5|5441.7|5447|5444.2|5447|5444.2|5444.2|5441.4|311
1581423600000|2020-02-11 12:20:00|5447.2|5444.4|5449.2|5446.4|5454.8|5452|5446.2|5443.4|1385
1581423900000|2020-02-11 12:25:00|5450.2|5447.4|5449|5446.2|5458.2|5455.4|5449|5446.2|1026
1581424200000|2020-02-11 12:30:00|5449.2|5446.4|5457|5454.2|5457.2|5454.4|5449|5446.2|457
1581424500000|2020-02-11 12:35:00|5456.2|5453.4|5456.2|5453.4|5456.8|5454|5450.7|5447.9|467
1581424800000|2020-02-11 12:40:00|5456|5453.2|5450.7|5447.9|5456.5|5453.7|5447.2|5444.4|487
1581425100000|2020-02-11 12:45:00|5450.4|5447.6|5445.4|5442.6|5450.5|5447.7|5445.2|5442.4|945
1581425400000|2020-02-11 12:50:00|5445.6|5442.8|5441.1|5438.3|5447.4|5444.6|5439.2|5436.4|611
1581425700000|2020-02-11 12:55:00|5440.6|5437.8|5433.1|5430.3|5441.4|5438.6|5431.4|5428.6|698
1581426000000|2020-02-11 13:00:00|5433.7|5430.9|5436.4|5433.6|5436.6|5433.8|5433.4|5430.6|459
1581426300000|2020-02-11 13:05:00|5436.6|5433.8|5442.2|5439.4|5442.2|5439.4|5436.1|5433.3|305
1581426600000|2020-02-11 13:10:00|5441.6|5438.8|5437.2|5434.4|5442.4|5439.6|5435.6|5432.8|495
1581426900000|2020-02-11 13:15:00|5437.4|5434.6|5431.2|5428.4|5438.6|5435.8|5427.9|5425.1|600
1581427200000|2020-02-11 13:20:00|5431.4|5428.6|5431.6|5428.8|5432.9|5430.1|5425.6|5422.8|918
1581427500000|2020-02-11 13:25:00|5431.4|5428.6|5441.4|5438.6|5446.2|5443.4|5429.4|5426.6|1026
1581427800000|2020-02-11 13:30:00|5441.2|5438.4|5440|5437.2|5441.4|5438.6|5434.2|5431.4|1475
1581428100000|2020-02-11 13:35:00|5439.2|5436.4|5434|5431.2|5440.5|5437.7|5433.2|5430.4|694
1581428400000|2020-02-11 13:40:00|5433.8|5431|5447.8|5445|5449.6|5446.8|5433.8|5431|1437
1581428700000|2020-02-11 13:45:00|5447.6|5444.8|5443.3|5440.5|5447.6|5444.8|5441.6|5438.8|633
1581429000000|2020-02-11 13:50:00|5443.1|5440.3|5447.3|5444.5|5453.8|5451|5441|5438.2|2163
1581429300000|2020-02-11 13:55:00|5447.8|5445|5459.8|5457|5460.8|5458|5447.8|5445|2812
1581429600000|2020-02-11 14:00:00|5459.2|5456.4|5461.1|5458.3|5465.6|5462.8|5441.4|5438.6|6198
1581429900000|2020-02-11 14:05:00|5460.8|5458|5452.9|5450.1|5463.9|5461.1|5447.4|5444.6|3576
1581430200000|2020-02-11 14:10:00|5452.6|5449.8|5460|5457.2|5468.6|5465.8|5452.6|5449.8|2413
1581430500000|2020-02-11 14:15:00|5460.3|5457.5|5468.8|5466|5469|5466.2|5455|5452.2|2318
1581430800000|2020-02-11 14:20:00|5469|5466.2|5471|5468.2|5475.4|5472.6|5462.8|5460|2288
1581431100000|2020-02-11 14:25:00|5471.3|5468.5|5473.2|5470.4|5477|5474.2|5466.2|5463.4|1714
1581431400000|2020-02-11 14:30:00|5473.8|5471|5452.4|5449.6|5474.8|5472|5451.6|5448.8|2584
1581431700000|2020-02-11 14:35:00|5452.2|5449.4|5449.4|5446.6|5452.4|5449.6|5443.6|5440.8|1238
1581432000000|2020-02-11 14:40:00|5448.4|5445.6|5443.6|5440.8|5451|5448.2|5441.8|5439|2180
1581432300000|2020-02-11 14:45:00|5443.8|5441|5440.3|5437.5|5446.6|5443.8|5436.8|5434|1926
1581432600000|2020-02-11 14:50:00|5440.9|5438.1|5434|5431.2|5446.3|5443.5|5430|5427.2|2044
1581432900000|2020-02-11 14:55:00|5434.3|5431.5|5436.8|5434|5440|5437.2|5433|5430.2|1201
1581433200000|2020-02-11 15:00:00|5437|5434.2|5452.8|5450|5454.8|5452|5437|5434.2|3219
1581433500000|2020-02-11 15:05:00|5452.6|5449.8|5453.2|5450.4|5458.6|5455.8|5447|5444.2|2648
1581433800000|2020-02-11 15:10:00|5453.4|5450.6|5462|5459.2|5463|5460.2|5452.4|5449.6|1537
1581434100000|2020-02-11 15:15:00|5462.3|5459.5|5447.8|5445|5462.8|5460|5446.8|5444|1035
1581434400000|2020-02-11 15:20:00|5447.2|5444.4|5435|5432.2|5449.1|5446.3|5434.7|5431.9|1515
1581434700000|2020-02-11 15:25:00|5434.4|5431.6|5442.8|5440|5443.6|5440.8|5431.4|5428.6|1596
1581435000000|2020-02-11 15:30:00|5442.5|5439.7|5455.3|5452.5|5458.8|5456|5442|5439.2|1658
1581435300000|2020-02-11 15:35:00|5455.1|5452.3|5444.4|5441.6|5460|5457.2|5442.3|5439.5|2233
1581435600000|2020-02-11 15:40:00|5444.8|5442|5451.4|5448.6|5454.4|5451.6|5443.8|5441|1243
1581435900000|2020-02-11 15:45:00|5451.6|5448.8|5460.7|5457.9|5461|5458.2|5447.4|5444.6|1534
1581436200000|2020-02-11 15:50:00|5460.5|5457.7|5461.4|5458.6|5464.4|5461.6|5459|5456.2|1336
1581436500000|2020-02-11 15:55:00|5461|5458.2|5454.2|5451.4|5464.2|5461.4|5447.4|5444.6|1141
1581436800000|2020-02-11 16:00:00|5455.4|5452.6|5444.2|5441.4|5463.6|5460.8|5440.4|5437.6|2401
1581437100000|2020-02-11 16:05:00|5443.4|5440.6|5439.6|5436.8|5447.5|5444.7|5431.2|5428.4|2829
1581437400000|2020-02-11 16:10:00|5439.8|5437|5435.4|5432.6|5449.6|5446.8|5433.8|5431|2864
1581437700000|2020-02-11 16:15:00|5435|5432.2|5429.1|5426.3|5435.8|5433|5423.6|5420.8|2916
1581438000000|2020-02-11 16:20:00|5429.4|5426.6|5422.8|5420|5435.4|5432.6|5422.6|5419.8|2503
1581438300000|2020-02-11 16:25:00|5422.6|5419.8|5419.4|5416.6|5429.8|5427|5417.8|5415|5069
1581438600000|2020-02-11 16:30:00|5419.1|5416.3|5409|5406.2|5423.6|5420.8|5404.3|5401.5|4843
1581438900000|2020-02-11 16:35:00|5408.8|5406|5408.8|5406|5412.8|5410|5401|5398.2|4741
1581439200000|2020-02-11 16:40:00|5408.5|5405.7|5419.1|5416.3|5419.1|5416.3|5405|5402.2|2415
1581439500000|2020-02-11 16:45:00|5419.3|5416.5|5427.1|5424.3|5427.4|5424.6|5416.3|5413.5|2400
1581439800000|2020-02-11 16:50:00|5427.4|5424.6|5419.8|5417|5428.4|5425.6|5418.8|5416|1447
1581440100000|2020-02-11 16:55:00|5419.6|5416.8|5425.8|5423|5425.8|5423|5419.1|5416.3|1110
1581440400000|2020-02-11 17:00:00|5425.6|5422.8|5432.9|5430.1|5434.9|5432.1|5424.8|5422|1487
1581440700000|2020-02-11 17:05:00|5433.6|5430.8|5427.1|5424.3|5433.9|5431.1|5426.9|5424.1|797
1581441000000|2020-02-11 17:10:00|5426.9|5424.1|5426.6|5423.8|5432.1|5429.3|5426.6|5423.8|569
1581441300000|2020-02-11 17:15:00|5426.9|5424.1|5433.2|5430.4|5435.9|5433.1|5425.9|5423.1|1241
1581441600000|2020-02-11 17:20:00|5433.9|5431.1|5439|5436.2|5440.2|5437.4|5430.9|5428.1|1743
1581441900000|2020-02-11 17:25:00|5438.7|5435.9|5442.5|5439.7|5446|5443.2|5438.7|5435.9|1094
1581442200000|2020-02-11 17:30:00|5443|5440.2|5450.8|5448|5453|5450.2|5441|5438.2|1636
1581442500000|2020-02-11 17:35:00|5450.3|5447.5|5448|5445.2|5453.3|5450.5|5447|5444.2|1281
1581442800000|2020-02-11 17:40:00|5448.2|5445.4|5445.5|5442.7|5449|5446.2|5443.2|5440.4|1130
1581443100000|2020-02-11 17:45:00|5446|5443.2|5445|5442.2|5449|5446.2|5444|5441.2|707
1581443400000|2020-02-11 17:50:00|5446|5443.2|5444|5441.2|5448.2|5445.4|5438|5435.2|1130
1581443700000|2020-02-11 17:55:00|5443.7|5440.9|5439.5|5436.7|5443.7|5440.9|5438|5435.2|642
1581444000000|2020-02-11 18:00:00|5440|5437.2|5428.3|5425.5|5441|5438.2|5428.3|5425.5|1096
1581444300000|2020-02-11 18:05:00|5428.5|5425.7|5427.3|5424.5|5431.5|5428.7|5425.5|5422.7|679
1581444600000|2020-02-11 18:10:00|5427.5|5424.7|5432.7|5429.9|5433.5|5430.7|5427.3|5424.5|1690
1581444900000|2020-02-11 18:15:00|5432.5|5429.7|5426.5|5423.7|5435.5|5432.7|5425.5|5422.7|1337
1581445200000|2020-02-11 18:20:00|5427|5424.2|5429.5|5426.7|5431|5428.2|5425.3|5422.5|790
1581445500000|2020-02-11 18:25:00|5429.3|5426.5|5427.3|5424.5|5432.3|5429.5|5426.5|5423.7|925
1581445800000|2020-02-11 18:30:00|5427.5|5424.7|5427.1|5424.3|5429.1|5426.3|5423.6|5420.8|1473
1581446100000|2020-02-11 18:35:00|5426.1|5423.3|5426.1|5423.3|5431.1|5428.3|5424.1|5421.3|1845
1581446400000|2020-02-11 18:40:00|5425.8|5423|5423.1|5420.3|5427.8|5425|5421.3|5418.5|1166
1581446700000|2020-02-11 18:45:00|5422.1|5419.3|5421.5|5418.7|5430.3|5427.5|5418.3|5415.5|2274
1581447000000|2020-02-11 18:50:00|5420.9|5418.1|5411.5|5408.7|5421.3|5418.5|5411.3|5408.5|1792
1581447300000|2020-02-11 18:55:00|5412|5409.2|5414.3|5411.5|5417.3|5414.5|5412|5409.2|1086
1581447600000|2020-02-11 19:00:00|5413.7|5410.9|5416.5|5413.7|5417.5|5414.7|5412.5|5409.7|773
1581447900000|2020-02-11 19:05:00|5417.1|5414.3|5419.3|5416.5|5420.3|5417.5|5414.5|5411.7|2031
1581448200000|2020-02-11 19:10:00|5419.5|5416.7|5423.8|5421|5429.1|5426.3|5419.1|5416.3|3029
1581448500000|2020-02-11 19:15:00|5424.3|5421.5|5422.3|5419.5|5429.1|5426.3|5421.3|5418.5|1171
1581448800000|2020-02-11 19:20:00|5422.1|5419.3|5412.5|5409.7|5423.8|5421|5411.5|5408.7|4030
1581449100000|2020-02-11 19:25:00|5412.2|5409.4|5415.1|5412.3|5417.9|5415.1|5406.4|5403.6|12167
1581449400000|2020-02-11 19:30:00|5414.6|5411.8|5411.6|5408.8|5418.6|5415.8|5409.9|5407.1|1810
1581449700000|2020-02-11 19:35:00|5411.3|5408.5|5414.9|5412.1|5415.3|5412.5|5411.3|5408.5|1004
1581450000000|2020-02-11 19:40:00|5415.1|5412.3|5414.9|5412.1|5415.9|5413.1|5412.1|5409.3|281
1581450300000|2020-02-11 19:45:00|5415.1|5412.3|5411.1|5408.3|5415.1|5412.3|5411.1|5408.3|213
1581450600000|2020-02-11 19:50:00|5410.4|5407.6|5408.6|5405.8|5412.1|5409.3|5406.6|5403.8|967
1581450900000|2020-02-11 19:55:00|5408.4|5405.6|5405.9|5403.1|5408.4|5405.6|5405.8|5403|662
1581451200000|2020-02-11 20:00:00|5406.1|5403.3|5406.1|5403.3|5408.9|5406.1|5405.6|5402.8|230
1581451500000|2020-02-11 20:05:00|5405.9|5403.1|5406.2|5403.4|5406.4|5403.6|5404.9|5402.1|463
1581451800000|2020-02-11 20:10:00|5406.4|5403.6|5403.9|5401.1|5407.4|5404.6|5403.4|5400.6|343
1581452100000|2020-02-11 20:15:00|5403.4|5400.6|5403.4|5400.6|5404.9|5402.1|5402.9|5400.1|201
1581452400000|2020-02-11 20:20:00|5402.9|5400.1|5400.4|5397.6|5403.4|5400.6|5399.6|5396.8|594
1581452700000|2020-02-11 20:25:00|5400.6|5397.8|5400.8|5398|5401.4|5398.6|5397.4|5394.6|271
1581453000000|2020-02-11 20:30:00|5401.1|5398.3|5401.6|5398.8|5402.4|5399.6|5400.6|5397.8|253
1581453300000|2020-02-11 20:35:00|5401.1|5398.3|5398.6|5395.8|5401.4|5398.6|5397.8|5395|248
1581453600000|2020-02-11 20:40:00|5398.3|5395.5|5401.6|5398.8|5401.8|5399|5398.3|5395.5|205
1581453900000|2020-02-11 20:45:00|5403.9|5401.1|5413.4|5410.6|5429.4|5426.6|5401.4|5398.6|2614
1581454200000|2020-02-11 20:50:00|5413.2|5410.4|5428.2|5425.4|5446.3|5443.5|5408.4|5405.6|2796
1581454500000|2020-02-11 20:55:00|5427.7|5424.9|5430.3|5427.5|5432.6|5429.8|5425.8|5423|437
1581454800000|2020-02-11 21:00:00|5430.1|5427.3|5428|5425.2|5433.3|5430.5|5427.3|5424.5|126
1581455100000|2020-02-11 21:05:00|5427.8|5425|5428.8|5426|5431.1|5428.3|5425.3|5422.5|111
1581455400000|2020-02-11 21:10:00|5428.5|5425.7|5435.3|5432.5|5437.6|5434.8|5427.8|5425|455
1581455700000|2020-02-11 21:15:00|5435.1|5432.3|5436.6|5433.8|5440.1|5437.3|5431.3|5428.5|339
1581456000000|2020-02-11 21:20:00|5436.3|5433.5|5434.3|5431.5|5436.5|5433.7|5430.3|5427.5|162
1581456300000|2020-02-11 21:25:00|5434.6|5431.8|5436.6|5433.8|5437.1|5434.3|5434.1|5431.3|119
1581456600000|2020-02-11 21:30:00|5434.3|5431.5|5425.3|5422.5|5434.3|5431.5|5418.8|5416|175
1581456900000|2020-02-11 21:35:00|5424.8|5422|5430.8|5428|5430.8|5428|5421.3|5418.5|90
1581457200000|2020-02-11 21:40:00|5430|5427.2|5434.5|5431.7|5435|5432.2|5428.8|5425.9|1910
1581457500000|2020-02-11 21:45:00|5434.2|5431.4|5426.4|5423.6|5438.2|5435.4|5426.3|5423.5|1018
1581457800000|2020-02-11 21:50:00|5426.1|5423.3|5423.5|5419.5|5430.7|5426.6|5421.9|5418.5|372
1581458100000|2020-02-11 21:55:00|5422.5|5416.5|5424.9|5422.1|5430|5424.3|5420.2|5414.7|92
1581458400000|2020-02-11 22:00:00|5426.4|5422.4|5434.7|5428.7|5434.8|5429.4|5425.5|5421.5|278
1581458700000|2020-02-11 22:05:00|5433.4|5429.4|5428.2|5422.2|5433.4|5429.4|5427.4|5421.4|94
1581459000000|2020-02-11 22:10:00|5428.8|5422.8|5430|5424|5433.1|5427.1|5428.8|5422.8|185
1581459300000|2020-02-11 22:15:00|5429.8|5423.8|5426|5422|5429.8|5423.8|5426|5422|1
1581459600000|2020-02-11 22:20:00|5425.9|5423.1|5431.5|5425.5|5431.5|5425.5|5425.9|5423.1|1
1581459900000|2020-02-11 22:25:00|5431|5427|5432|5428|5433.1|5428.3|5431|5426.6|1
1581460200000|2020-02-11 22:30:00|5433.7|5430.9|5437.4|5434.6|5437.4|5434.6|5433.7|5430.9|93
1581460500000|2020-02-11 22:35:00|5437.1|5434.3|5437.9|5435.1|5437.9|5435.1|5437.1|5434.3|19
1581460800000|2020-02-11 22:40:00|5437.3|5434.5|5437.1|5434.3|5437.4|5434.6|5437.1|5434.3|19
1581461100000|2020-02-11 22:45:00|||||||||11
1581461400000|2020-02-11 22:50:00|5437.4|5434.6|5437.4|5434.6|5437.4|5434.6|5437.4|5434.6|108
1581461700000|2020-02-11 22:55:00|5437.1|5434.3|5433.6|5430.8|5437.1|5434.3|5433.6|5430.4|9
1581469200000|2020-02-12 01:00:00|5450.2|5447.4|5456.1|5453.3|5456.5|5453.7|5445|5442.2|539
1581469500000|2020-02-12 01:05:00|5455.9|5453.1|5466.1|5463.3|5467.4|5464.6|5455.9|5453.1|491
1581469800000|2020-02-12 01:10:00|5465.6|5462.8|5466.9|5464.1|5467.4|5464.6|5464.1|5461.3|416
1581470100000|2020-02-12 01:15:00|5466.7|5463.9|5474.9|5472.1|5475|5472.2|5465.7|5462.9|743
1581470400000|2020-02-12 01:20:00|5474.7|5471.9|5486.1|5483.3|5487.1|5484.3|5474.7|5471.9|919
1581470700000|2020-02-12 01:25:00|5486.7|5483.9|5486.7|5483.9|5491.9|5489.1|5485.9|5483.1|519
1581471000000|2020-02-12 01:30:00|5486.4|5483.6|5481.7|5478.9|5489.7|5486.9|5481.7|5478.9|374
1581471300000|2020-02-12 01:35:00|5481.9|5479.1|5480.9|5478.1|5484.4|5481.6|5479.4|5476.6|194
1581471600000|2020-02-12 01:40:00|5480.4|5477.6|5479.4|5476.6|5482.4|5479.6|5479.2|5476.4|86
1581471900000|2020-02-12 01:45:00|5479.2|5476.4|5483.7|5480.9|5484.4|5481.6|5479.2|5476.4|154
1581472200000|2020-02-12 01:50:00|5483.9|5481.1|5481.9|5479.1|5483.9|5481.1|5478.6|5475.8|72
1581472500000|2020-02-12 01:55:00|5481.4|5478.6|5485.7|5482.9|5486.4|5483.6|5481.2|5478.4|196
1581472800000|2020-02-12 02:00:00|5485.4|5482.6|5491.4|5488.6|5492.4|5489.6|5485.2|5482.4|210
1581473100000|2020-02-12 02:05:00|5491.2|5488.4|5491.7|5488.9|5493.9|5491.1|5489.4|5486.6|202
1581473400000|2020-02-12 02:10:00|5491.9|5489.1|5489.2|5486.4|5492.2|5489.4|5488.4|5485.6|123
1581473700000|2020-02-12 02:15:00|5489.4|5486.6|5488.9|5486.1|5491.9|5489.1|5488.4|5485.6|483
1581474000000|2020-02-12 02:20:00|5488.4|5485.6|5491.2|5488.4|5493|5490.2|5485.4|5482.6|174
1581474300000|2020-02-12 02:25:00|5490.2|5487.4|5490.2|5487.4|5491.4|5488.6|5489.4|5486.6|90
1581474600000|2020-02-12 02:30:00|5489.6|5486.8|5498.2|5495.4|5498.7|5495.9|5489.6|5486.8|608
1581474900000|2020-02-12 02:35:00|5498.5|5495.7|5500.2|5497.4|5501.2|5498.4|5497.2|5494.4|277
1581475200000|2020-02-12 02:40:00|5499.4|5496.6|5498.2|5495.4|5502.2|5499.4|5495.4|5492.6|441
1581475500000|2020-02-12 02:45:00|5498.4|5495.6|5502.6|5499.8|5503.8|5501|5496.9|5494.1|467
1581475800000|2020-02-12 02:50:00|5502.4|5499.6|5503.8|5501|5504.8|5502|5501.6|5498.8|194
1581476100000|2020-02-12 02:55:00|5504.3|5501.5|5505.4|5502.6|5506.6|5503.8|5503.6|5500.8|316
1581476400000|2020-02-12 03:00:00|5505.6|5502.8|5507|5504.2|5508|5505.2|5505.4|5502.6|707
1581476700000|2020-02-12 03:05:00|5507.4|5504.6|5507.4|5504.6|5507.4|5504.6|5506.4|5503.6|165
1581477000000|2020-02-12 03:10:00|5507.2|5504.4|5507.4|5504.6|5508|5505.2|5506.4|5503.6|341
1581477300000|2020-02-12 03:15:00|5507.2|5504.4|5508|5505.2|5508|5505.2|5504.7|5501.9|182
1581477600000|2020-02-12 03:20:00|5507.7|5504.9|5512.7|5509.9|5522.5|5519.7|5507.7|5504.9|529
1581477900000|2020-02-12 03:25:00|5512.9|5510.1|5510.2|5507.4|5514.2|5511.4|5509.9|5507.1|139
1581478200000|2020-02-12 03:30:00|5510.4|5507.6|5505.6|5502.8|5510.9|5508.1|5505.4|5502.6|91
1581478500000|2020-02-12 03:35:00|5506.2|5503.4|5506.8|5504|5507.6|5504.8|5505.4|5502.6|88
1581478800000|2020-02-12 03:40:00|5507.1|5504.3|5505.6|5502.8|5507.6|5504.8|5504.9|5502.1|112
1581479100000|2020-02-12 03:45:00|5505.4|5502.6|5504.9|5502.1|5506.6|5503.8|5504.4|5501.6|26
1581479400000|2020-02-12 03:50:00|5504.6|5501.8|5503.4|5500.6|5504.6|5501.8|5502.9|5500.1|95
1581479700000|2020-02-12 03:55:00|5503.6|5500.8|5502.9|5500.1|5503.6|5500.8|5502.9|5500.1|38
1581480000000|2020-02-12 04:00:00|5502.4|5499.6|5503.4|5500.6|5503.9|5501.1|5501.6|5498.8|33
1581480300000|2020-02-12 04:05:00|5503.6|5500.8|5505.4|5502.6|5505.6|5502.8|5503.6|5500.8|22
1581480600000|2020-02-12 04:10:00|5504.9|5502.1|5503.6|5500.8|5505.9|5503.1|5503.4|5500.6|29
1581480900000|2020-02-12 04:15:00|5502.6|5499.8|5501.6|5498.8|5502.6|5499.8|5500.9|5498.1|50
1581481200000|2020-02-12 04:20:00|5501.9|5499.1|5505.4|5502.6|5505.4|5502.6|5501.9|5499.1|112
1581481500000|2020-02-12 04:25:00|5505.6|5502.8|5501.7|5498.9|5505.6|5502.8|5500.9|5498.1|50
1581481800000|2020-02-12 04:30:00|5501.4|5498.6|5501.7|5498.9|5501.9|5499.1|5500.9|5498.1|26
1581482100000|2020-02-12 04:35:00|5501.9|5499.1|5500.9|5498.1|5502.7|5499.9|5500.9|5498.1|29
1581482400000|2020-02-12 04:40:00|5501.4|5498.6|5502.7|5499.9|5502.7|5499.9|5499.7|5496.9|177
1581482700000|2020-02-12 04:45:00|5502.4|5499.6|5503.7|5500.9|5503.9|5501.1|5501.7|5498.9|51
1581483000000|2020-02-12 04:50:00|5503.4|5500.6|5501.7|5498.9|5503.4|5500.6|5501.2|5498.4|46
1581483300000|2020-02-12 04:55:00|5502.2|5499.4|5502.7|5499.9|5502.9|5500.1|5502.2|5499.4|85
1581483600000|2020-02-12 05:00:00|5502.9|5500.1|5503.7|5500.9|5504.7|5501.9|5502.7|5499.9|139
1581483900000|2020-02-12 05:05:00|5503.9|5501.1|5504.7|5501.9|5505.4|5502.6|5503.7|5500.9|22
1581484200000|2020-02-12 05:10:00|5504.4|5501.6|5504.7|5501.9|5504.9|5502.1|5503.4|5500.6|34
1581484500000|2020-02-12 05:15:00|5505.4|5502.6|5504.7|5501.9|5505.7|5502.9|5504.7|5501.9|19
1581484800000|2020-02-12 05:20:00|5504.4|5501.6|5504.7|5501.9|5505.7|5502.9|5504.4|5501.6|27
1581485100000|2020-02-12 05:25:00|5504.2|5501.4|5503.5|5500.7|5504.2|5501.4|5503.5|5500.7|22
1581485400000|2020-02-12 05:30:00|5503.7|5500.9|5506.9|5504.1|5508.5|5505.7|5503.7|5500.9|395
1581485700000|2020-02-12 05:35:00|5506.7|5503.9|5510.2|5507.4|5510.5|5507.7|5506.7|5503.9|177
1581486000000|2020-02-12 05:40:00|5509.9|5507.1|5510.7|5507.9|5512.7|5509.9|5508.9|5506.1|200
1581486300000|2020-02-12 05:45:00|5511.2|5508.4|5506.4|5503.6|5512.7|5509.9|5506.4|5503.6|95
1581486600000|2020-02-12 05:50:00|5505.9|5503.1|5507.4|5504.6|5507.9|5505.1|5504.9|5502.1|179
1581486900000|2020-02-12 05:55:00|5507.7|5504.9|5506.7|5503.9|5507.9|5505.1|5502.9|5500.1|125
1581487200000|2020-02-12 06:00:00|5506.4|5503.6|5508.1|5505.3|5509.4|5506.6|5504.9|5502.1|88
1581487500000|2020-02-12 06:05:00|5507.9|5505.1|5500.7|5497.9|5507.9|5505.1|5497.7|5494.9|353
1581487800000|2020-02-12 06:10:00|5500.4|5497.6|5496.4|5493.6|5503.7|5500.9|5496.4|5493.6|134
1581488100000|2020-02-12 06:15:00|5496.9|5494.1|5496.9|5494.1|5496.9|5494.1|5491.7|5488.9|549
1581488400000|2020-02-12 06:20:00|5495.9|5493.1|5497.4|5494.6|5498.9|5496.1|5495.9|5493.1|176
1581488700000|2020-02-12 06:25:00|5497.9|5495.1|5495.4|5492.6|5498.7|5495.9|5493.9|5491.1|129
1581489000000|2020-02-12 06:30:00|5495.7|5492.9|5499.5|5496.7|5499.9|5497.1|5495.7|5492.9|165
1581489300000|2020-02-12 06:35:00|5499.7|5496.9|5504.5|5501.7|5505.4|5502.6|5498.9|5496.1|227
1581489600000|2020-02-12 06:40:00|5504.9|5502.1|5511.7|5508.9|5511.9|5509.1|5504.7|5501.9|718
1581489900000|2020-02-12 06:45:00|5510.9|5508.1|5513.5|5510.7|5515.9|5513.1|5507.9|5505.1|856
1581490200000|2020-02-12 06:50:00|5514.3|5511.5|5509.5|5506.7|5514.5|5511.7|5509.5|5506.7|147
1581490500000|2020-02-12 06:55:00|5508.5|5505.7|5515|5512.2|5516.5|5513.7|5508.5|5505.7|763
1581490800000|2020-02-12 07:00:00|5514|5511.2|5503.4|5500.6|5515.1|5512.3|5500.6|5497.8|982
1581491100000|2020-02-12 07:05:00|5503.2|5500.4|5506.9|5504.1|5506.9|5504.1|5502.9|5500.1|422
1581491400000|2020-02-12 07:10:00|5507.9|5505.1|5516.4|5513.6|5516.9|5514.1|5507.7|5504.9|861
1581491700000|2020-02-12 07:15:00|5516.2|5513.4|5522.9|5520.1|5525|5522.2|5515.7|5512.9|715
1581492000000|2020-02-12 07:20:00|5522.7|5519.9|5518.9|5516.1|5522.7|5519.9|5517.2|5514.4|408
1581492300000|2020-02-12 07:25:00|5518.4|5515.6|5519.4|5516.6|5519.4|5516.6|5516.4|5513.6|294
1581492600000|2020-02-12 07:30:00|5519.2|5516.4|5519.4|5516.6|5524.9|5522.1|5518.4|5515.6|617
1581492900000|2020-02-12 07:35:00|5519.2|5516.4|5517.4|5514.6|5522.2|5519.4|5516.4|5513.6|304
1581493200000|2020-02-12 07:40:00|5517.7|5514.9|5522.2|5519.4|5522.9|5520.1|5516.4|5513.6|698
1581493500000|2020-02-12 07:45:00|5521.9|5519.1|5519.7|5516.9|5523.2|5520.4|5519.4|5516.6|500
1581493800000|2020-02-12 07:50:00|5518.9|5516.1|5520.5|5517.7|5522.2|5519.4|5518.5|5515.7|298
1581494100000|2020-02-12 07:55:00|5520.2|5517.4|5526.6|5523.8|5526.6|5523.8|5515.1|5512.3|1342
1581494400000|2020-02-12 08:00:00|5525.6|5522.8|5525.9|5523.1|5531.6|5528.8|5522.4|5519.6|2084
1581494700000|2020-02-12 08:05:00|5525.6|5522.8|5524.7|5521.9|5529.2|5526.4|5523.6|5520.8|1792
1581495000000|2020-02-12 08:10:00|5525|5522.2|5527.9|5525.1|5528.4|5525.6|5516.6|5513.8|1977
1581495300000|2020-02-12 08:15:00|5527.4|5524.6|5514.2|5511.4|5531.2|5528.4|5513.7|5510.9|2855
1581495600000|2020-02-12 08:20:00|5515.5|5512.7|5517.8|5515|5521.8|5519|5513.5|5510.7|1227
1581495900000|2020-02-12 08:25:00|5518|5515.2|5523.8|5521|5529.3|5526.5|5518|5515.2|2114
1581496200000|2020-02-12 08:30:00|5524.8|5522|5543|5540.2|5544.5|5541.7|5523|5520.2|4158
1581496500000|2020-02-12 08:35:00|5542.8|5540|5533.7|5530.9|5543.8|5541|5528.7|5525.9|2973
1581496800000|2020-02-12 08:40:00|5533.9|5531.1|5536.1|5533.3|5536.7|5533.9|5530.9|5528.1|1731
1581497100000|2020-02-12 08:45:00|5535.9|5533.1|5532.5|5529.7|5537.3|5534.5|5530.5|5527.7|2761
1581497400000|2020-02-12 08:50:00|5533.3|5530.5|5530.9|5528.1|5536.4|5533.6|5527|5524.2|738
1581497700000|2020-02-12 08:55:00|5531.4|5528.6|5526.3|5523.5|5531.4|5528.6|5525.8|5523|900
1581498000000|2020-02-12 09:00:00|5526.6|5523.8|5522.8|5520|5532.5|5529.7|5518.8|5516|2284
1581498300000|2020-02-12 09:05:00|5522.3|5519.5|5527|5524.2|5532.5|5529.7|5520.3|5517.5|645
1581498600000|2020-02-12 09:10:00|5527.8|5525|5523.7|5520.9|5528|5525.2|5522|5519.2|736
1581498900000|2020-02-12 09:15:00|5523.2|5520.4|5517.6|5514.8|5523.8|5521|5516.6|5513.8|1028
1581499200000|2020-02-12 09:20:00|5517.8|5515|5507.6|5504.8|5517.9|5515.1|5504.8|5502|2192
1581499500000|2020-02-12 09:25:00|5507.3|5504.5|5508.3|5505.5|5513.3|5510.5|5507|5504.2|783
1581499800000|2020-02-12 09:30:00|5508.6|5505.8|5506.2|5503.4|5514.8|5512|5504|5501.2|748
1581500100000|2020-02-12 09:35:00|5506|5503.2|5505.4|5502.6|5509|5506.2|5504.4|5501.6|689
1581500400000|2020-02-12 09:40:00|5504.9|5502.1|5519.7|5516.9|5523.2|5520.4|5504.2|5501.4|1115
1581500700000|2020-02-12 09:45:00|5520|5517.2|5512.9|5510.1|5525.2|5522.4|5511.9|5509.1|1105
1581501000000|2020-02-12 09:50:00|5512.4|5509.6|5509.7|5506.9|5514.9|5512.1|5508.9|5506.1|1178
1581501300000|2020-02-12 09:55:00|5509.9|5507.1|5517.2|5514.4|5517.7|5514.9|5508.9|5506.1|1207
1581501600000|2020-02-12 10:00:00|5516.9|5514.1|5525|5522.2|5526.8|5524|5515.9|5513.1|978
1581501900000|2020-02-12 10:05:00|5525.3|5522.5|5524.2|5521.4|5528.5|5525.7|5521.5|5518.7|1066
1581502200000|2020-02-12 10:10:00|5524|5521.2|5517.2|5514.4|5524.2|5521.4|5515.5|5512.7|620
1581502500000|2020-02-12 10:15:00|5517|5514.2|5516.7|5513.9|5522.5|5519.7|5516.7|5513.9|435
1581502800000|2020-02-12 10:20:00|5516.2|5513.4|5523.7|5520.9|5525.7|5522.9|5516.2|5513.4|593
1581503100000|2020-02-12 10:25:00|5523.5|5520.7|5517.1|5514.3|5526|5523.2|5517.1|5514.3|1134
1581503400000|2020-02-12 10:30:00|5516.9|5514.1|5507.8|5505|5517.4|5514.6|5504.1|5501.3|1097
1581503700000|2020-02-12 10:35:00|5508.1|5505.3|5510.1|5507.3|5512.1|5509.3|5506.3|5503.5|1078
1581504000000|2020-02-12 10:40:00|5509.3|5506.5|5512.9|5510.1|5515.3|5512.5|5508.6|5505.8|452
1581504300000|2020-02-12 10:45:00|5513.1|5510.3|5515.9|5513.1|5519.1|5516.3|5512.6|5509.8|620
1581504600000|2020-02-12 10:50:00|5515.4|5512.6|5512.1|5509.3|5516.9|5514.1|5510.4|5507.6|284
1581504900000|2020-02-12 10:55:00|5512.6|5509.8|5519.4|5516.6|5524.7|5521.9|5512.1|5509|864
1581505200000|2020-02-12 11:00:00|5518.9|5516.1|5515.1|5512.3|5522.7|5519.9|5515.1|5512.3|317
1581505500000|2020-02-12 11:05:00|5514.9|5512.1|5511.9|5509.1|5515.9|5513.1|5509.9|5507.1|618
1581505800000|2020-02-12 11:10:00|5511.6|5508.8|5515.1|5512.3|5516.9|5514.1|5511.4|5508.6|252
1581506100000|2020-02-12 11:15:00|5515.4|5512.6|5520.1|5517.3|5523.1|5520.3|5515.4|5512.6|485
1581506400000|2020-02-12 11:20:00|5520.4|5517.6|5524.4|5521.6|5526.1|5523.3|5520.4|5517.6|740
1581506700000|2020-02-12 11:25:00|5524.1|5521.3|5529.5|5526.7|5531.7|5528.9|5523.4|5520.6|998
1581507000000|2020-02-12 11:30:00|5528.7|5525.9|5524.4|5521.6|5530|5527.2|5519.9|5517.1|1021
1581507300000|2020-02-12 11:35:00|5524.1|5521.3|5524.2|5521.4|5526.7|5523.9|5522.6|5519.8|846
1581507600000|2020-02-12 11:40:00|5524.4|5521.6|5527.9|5525.1|5528.7|5525.9|5523.2|5520.4|313
1581507900000|2020-02-12 11:45:00|5527.4|5524.6|5528.2|5525.4|5529.2|5526.4|5519.9|5517.1|929
1581508200000|2020-02-12 11:50:00|5528.9|5526.1|5526.9|5524.1|5534.2|5531.4|5526.9|5524.1|736
1581508500000|2020-02-12 11:55:00|5527.2|5524.4|5524.9|5522.1|5529.4|5526.6|5523.4|5520.6|163
1581508800000|2020-02-12 12:00:00|5525.2|5522.4|5526.8|5524|5528.4|5525.6|5523.1|5520.3|178
1581509100000|2020-02-12 12:05:00|5526.6|5523.8|5515.8|5513|5527.4|5524.6|5515.1|5512.3|1168
1581509400000|2020-02-12 12:10:00|5515.6|5512.8|5518.6|5515.8|5522.1|5519.3|5513.1|5510.3|1203
1581509700000|2020-02-12 12:15:00|5518.9|5516.1|5519.7|5516.9|5522.2|5519.4|5517.6|5514.8|448
1581510000000|2020-02-12 12:20:00|5519.4|5516.6|5522.9|5520.1|5523.7|5520.9|5519.2|5516.4|467
1581510300000|2020-02-12 12:25:00|5523.2|5520.4|5525.9|5523.1|5527.2|5524.4|5520.2|5517.4|593
1581510600000|2020-02-12 12:30:00|5525.6|5522.8|5518.6|5515.8|5525.6|5522.8|5518.4|5515.6|313
1581510900000|2020-02-12 12:35:00|5519.1|5516.3|5526.1|5523.3|5526.6|5523.8|5518.6|5515.8|464
1581511200000|2020-02-12 12:40:00|5526.4|5523.6|5524.2|5521.4|5526.6|5523.8|5523.4|5520.6|365
1581511500000|2020-02-12 12:45:00|5523.9|5521.1|5522.6|5519.8|5524.2|5521.4|5520.4|5517.6|395
1581511800000|2020-02-12 12:50:00|5522.4|5519.6|5523.6|5520.8|5525.4|5522.6|5521.6|5518.8|523
1581512100000|2020-02-12 12:55:00|5523.9|5521.1|5521.9|5519.1|5526.4|5523.6|5521.6|5518.8|321
1581512400000|2020-02-12 13:00:00|5522.4|5519.6|5521.2|5518.4|5526.2|5523.4|5520.6|5517.8|421
1581512700000|2020-02-12 13:05:00|5521.4|5518.6|5532.4|5529.6|5536.6|5533.8|5521.4|5518.6|1577
1581513000000|2020-02-12 13:10:00|5532.9|5530.1|5554.5|5551.7|5565.2|5562.4|5532.9|5530.1|5695
1581513300000|2020-02-12 13:15:00|5554.7|5551.9|5555.2|5552.4|5559.5|5556.7|5550|5547.2|924
1581513600000|2020-02-12 13:20:00|5555|5552.2|5549.2|5546.4|5555.7|5552.9|5548.2|5545.4|920
1581513900000|2020-02-12 13:25:00|5549.7|5546.9|5553|5550.2|5554.2|5551.4|5546.4|5543.6|1023
1581514200000|2020-02-12 13:30:00|5552.7|5549.9|5555.5|5552.7|5559.7|5556.9|5547.2|5544.4|1548
1581514500000|2020-02-12 13:35:00|5554.7|5551.9|5552|5549.2|5558.2|5555.4|5551|5548.2|418
1581514800000|2020-02-12 13:40:00|5552.2|5549.4|5558|5555.2|5558.7|5555.9|5551.2|5548.4|855
1581515100000|2020-02-12 13:45:00|5559|5556.2|5554|5551.2|5561|5558.2|5551|5548.2|1130
1581515400000|2020-02-12 13:50:00|5554.2|5551.4|5561.7|5558.9|5562.5|5559.7|5549.2|5546.4|1251
1581515700000|2020-02-12 13:55:00|5562|5559.2|5556.2|5553.4|5564.5|5561.7|5550.2|5547.4|1615
1581516000000|2020-02-12 14:00:00|5556|5553.2|5557|5554.2|5564.5|5561.7|5549.7|5546.9|2606
1581516300000|2020-02-12 14:05:00|5557.5|5554.7|5569.8|5567|5571.8|5569|5553.7|5550.9|3903
1581516600000|2020-02-12 14:10:00|5570.1|5567.3|5591.8|5589|5594.4|5591.6|5569.5|5566.7|4699
1581516900000|2020-02-12 14:15:00|5592.3|5589.5|5614.1|5611.3|5621.9|5619.1|5585.3|5582.5|6116
1581517200000|2020-02-12 14:20:00|5614.4|5611.6|5620.1|5617.3|5625.1|5622.3|5613.1|5610.3|4622
1581517500000|2020-02-12 14:25:00|5619.9|5617.1|5613.3|5610.5|5631.9|5629.1|5610.3|5607.5|6422
1581517800000|2020-02-12 14:30:00|5613.8|5611|5621.9|5619.1|5626.5|5623.7|5605.8|5603|4099
1581518100000|2020-02-12 14:35:00|5622.1|5619.3|5603|5600.2|5624.9|5622.1|5603|5600.2|3234
1581518400000|2020-02-12 14:40:00|5603.3|5600.5|5591.8|5589|5606|5603.2|5589.8|5587|2916
1581518700000|2020-02-12 14:45:00|5591.5|5588.7|5591.3|5588.5|5598.9|5596.1|5586.8|5584|2719
1581519000000|2020-02-12 14:50:00|5591.1|5588.3|5593.8|5591|5598.3|5595.5|5588.3|5585.5|1725
1581519300000|2020-02-12 14:55:00|5593.5|5590.7|5597.3|5594.5|5599.4|5596.6|5592.3|5589.5|1406
1581519600000|2020-02-12 15:00:00|5597.9|5595.1|5592.1|5589.3|5612.4|5609.6|5590.1|5587.3|2021
1581519900000|2020-02-12 15:05:00|5591.3|5588.5|5598.3|5595.5|5600.3|5597.5|5589.3|5586.5|1263
1581520200000|2020-02-12 15:10:00|5599.3|5596.5|5605.9|5603.1|5606.1|5603.3|5598.3|5595.5|1536
1581520500000|2020-02-12 15:15:00|5606.1|5603.3|5608.4|5605.6|5613.6|5610.8|5603.9|5601.1|2112
1581520800000|2020-02-12 15:20:00|5608.6|5605.8|5624.1|5621.3|5624.3|5621.5|5608.6|5605.8|3313
1581521100000|2020-02-12 15:25:00|5624.3|5621.5|5621.4|5617.4|5626.5|5623.7|5611.8|5609|2210
1581521400000|2020-02-12 15:30:00|5621.1|5618.3|5593.6|5590.8|5626.8|5624|5592.6|5589.8|7491
1581521700000|2020-02-12 15:35:00|5593|5590.2|5599.8|5597|5610.8|5608|5592.8|5590|2629
1581522000000|2020-02-12 15:40:00|5599.6|5596.8|5582.1|5579.3|5602.3|5599.5|5581.3|5578.5|2854
1581522300000|2020-02-12 15:45:00|5582.3|5579.5|5582|5579.2|5589.6|5586.8|5575.1|5572.3|2715
1581522600000|2020-02-12 15:50:00|5581.8|5579|5580.8|5578|5584.8|5582|5578|5575.2|1249
1581522900000|2020-02-12 15:55:00|5581|5578.2|5578.2|5575.4|5588|5585.2|5568.7|5565.9|4063
1581523200000|2020-02-12 16:00:00|5579|5576.2|5578.2|5575.4|5582.2|5579.4|5572.9|5570.1|1863
1581523500000|2020-02-12 16:05:00|5578.7|5575.9|5567.5|5564.7|5578.7|5575.9|5559.7|5556.9|2996
1581523800000|2020-02-12 16:10:00|5567.2|5564.4|5550.1|5547.3|5567.5|5564.7|5546.1|5543.3|7936
1581524100000|2020-02-12 16:15:00|5549.9|5547.1|5557.9|5555.1|5558.2|5555.4|5545.9|5543.1|2655
1581524400000|2020-02-12 16:20:00|5558.2|5555.4|5578.5|5575.7|5581.5|5578.7|5558.2|5555.4|5202
1581524700000|2020-02-12 16:25:00|5578.2|5575.4|5569.8|5567|5581.2|5578.4|5568.2|5565.4|6514
1581525000000|2020-02-12 16:30:00|5569.2|5566.4|5583.5|5580.7|5586|5583.2|5567.2|5564.4|4351
1581525300000|2020-02-12 16:35:00|5583.3|5580.5|5574.8|5572|5588.6|5585.8|5569.8|5567|2300
1581525600000|2020-02-12 16:40:00|5575.1|5572.3|5574.3|5571.5|5582.3|5579.5|5572.3|5569.5|1257
1581525900000|2020-02-12 16:45:00|5574|5571.2|5581.3|5578.5|5582.3|5579.5|5573.3|5570.5|2203
1581526200000|2020-02-12 16:50:00|5581.5|5578.7|5602.3|5599.5|5604.3|5601.5|5581.5|5578.7|3481
1581526500000|2020-02-12 16:55:00|5602.1|5599.3|5597.4|5594.6|5602.6|5599.8|5593.8|5591|1198
1581526800000|2020-02-12 17:00:00|5597.8|5595|5602.6|5599.8|5607.4|5604.6|5594.8|5592|1238
1581527100000|2020-02-12 17:05:00|5602.9|5600.1|5609.6|5606.8|5609.6|5606.8|5601.3|5598.5|1836
1581527400000|2020-02-12 17:10:00|5609.4|5606.6|5599.8|5597|5609.6|5606.8|5599.8|5597|970
1581527700000|2020-02-12 17:15:00|5599.3|5596.5|5593.4|5590.6|5600.8|5598|5592.4|5589.6|1445
1581528000000|2020-02-12 17:20:00|5593.1|5590.3|5597.6|5594.8|5597.8|5595|5590.1|5587.3|1095
1581528300000|2020-02-12 17:25:00|5597.3|5594.5|5605.8|5603|5608.1|5605.3|5597.3|5594.5|2513
1581528600000|2020-02-12 17:30:00|5605.6|5602.8|5603.1|5600.3|5606.6|5603.8|5600.6|5597.8|842
1581528900000|2020-02-12 17:35:00|5603.3|5600.5|5608.6|5605.8|5611.4|5608.6|5602.6|5599.8|1093
1581529200000|2020-02-12 17:40:00|5608.3|5605.5|5607.1|5604.3|5611.4|5608.6|5604.8|5602|968
1581529500000|2020-02-12 17:45:00|5607.4|5604.6|5599.6|5596.8|5609.6|5606.8|5597.6|5594.8|1158
1581529800000|2020-02-12 17:50:00|5600.1|5597.3|5605.1|5602.3|5610.9|5608.1|5599.8|5597|575
1581530100000|2020-02-12 17:55:00|5605.3|5602.5|5601.6|5598.8|5608.6|5605.8|5601.1|5598.3|676
1581530400000|2020-02-12 18:00:00|5601.4|5598.6|5592.6|5589.8|5601.4|5598.6|5592.6|5589.8|898
1581530700000|2020-02-12 18:05:00|5593.4|5590.6|5597.6|5594.8|5600.6|5597.8|5593.4|5590.6|835
1581531000000|2020-02-12 18:10:00|5597.8|5595|5596.4|5593.6|5603.6|5600.8|5596.4|5593.6|1724
1581531300000|2020-02-12 18:15:00|5596.6|5593.8|5597.4|5594.6|5602.4|5599.6|5595.6|5592.8|1204
1581531600000|2020-02-12 18:20:00|5597.6|5594.8|5586.1|5583.3|5597.6|5594.8|5584.6|5581.8|1563
1581531900000|2020-02-12 18:25:00|5585.3|5582.5|5586.5|5583.7|5587.3|5584.5|5582.8|5580|843
1581532200000|2020-02-12 18:30:00|5586.3|5583.5|5587.3|5584.5|5588.3|5585.5|5579.7|5576.9|718
1581532500000|2020-02-12 18:35:00|5587.5|5584.7|5583.8|5581|5587.5|5584.7|5581.7|5578.9|696
1581532800000|2020-02-12 18:40:00|5583.3|5580.5|5586.3|5583.5|5587.5|5584.7|5582.8|5580|555
1581533100000|2020-02-12 18:45:00|5585.5|5582.7|5589.3|5586.5|5590.3|5587.5|5584|5581.2|1039
1581533400000|2020-02-12 18:50:00|5589.1|5586.3|5581.6|5578.8|5589.1|5586.3|5580.1|5577.3|879
1581533700000|2020-02-12 18:55:00|5581.8|5579|5592.1|5589.3|5598.4|5595.6|5581.8|5579|1695
1581534000000|2020-02-12 19:00:00|5592.4|5589.6|5589.6|5586.8|5596.6|5593.8|5586.8|5584|1450
1581534300000|2020-02-12 19:05:00|5588.8|5586|5597.8|5595|5598.8|5596|5587.8|5585|1417
1581534600000|2020-02-12 19:10:00|5598.4|5595.6|5604.4|5601.6|5604.9|5602.1|5594.8|5592|1518
1581534900000|2020-02-12 19:15:00|5604.1|5601.3|5591.6|5588.8|5606.2|5603.4|5590.1|5587.3|2879
1581535200000|2020-02-12 19:20:00|5591.1|5588.3|5594.6|5591.8|5596.4|5593.6|5586.9|5584.1|2350
1581535500000|2020-02-12 19:25:00|5595.2|5592.4|5585.2|5582.4|5600.4|5597.6|5581.9|5579.1|8665
1581535800000|2020-02-12 19:30:00|5585.4|5582.6|5594.4|5591.6|5595.7|5592.9|5583.9|5581.1|2593
1581536100000|2020-02-12 19:35:00|5594.7|5591.9|5599.4|5596.6|5599.9|5597.1|5592.4|5589.6|1047
1581536400000|2020-02-12 19:40:00|5599.2|5596.4|5598.9|5596.1|5600.9|5598.1|5597.7|5594.9|527
1581536700000|2020-02-12 19:45:00|5599.7|5596.9|5599.4|5596.6|5600.2|5597.4|5596.7|5593.9|407
1581537000000|2020-02-12 19:50:00|5599.7|5596.9|5604.6|5601.8|5606.1|5603.3|5597.4|5594.6|453
1581537300000|2020-02-12 19:55:00|5604.1|5601.3|5598.1|5595.3|5604.1|5601.3|5596.1|5593.3|545
1581537600000|2020-02-12 20:00:00|5597.9|5595.1|5607.4|5604.6|5607.7|5604.9|5595.9|5593.1|826
1581537900000|2020-02-12 20:05:00|5606.9|5604.1|5607.7|5604.9|5609.9|5607.1|5605.2|5602.4|461
1581538200000|2020-02-12 20:10:00|5608.4|5605.6|5607.2|5604.4|5608.7|5605.9|5602.2|5599.4|228
1581538500000|2020-02-12 20:15:00|5607.4|5604.6|5611|5608.2|5611.7|5608.9|5607.4|5604.6|693
1581538800000|2020-02-12 20:20:00|5611.5|5608.7|5610.7|5607.9|5611.5|5608.7|5609|5606.2|98
1581539100000|2020-02-12 20:25:00|5611|5608.2|5614.2|5611.4|5618.2|5615.4|5610.5|5607.7|370
1581539400000|2020-02-12 20:30:00|5614|5611.2|5611.5|5608.7|5614.5|5611.7|5610|5607.2|194
1581539700000|2020-02-12 20:35:00|5612|5609.2|5613|5610.2|5613.2|5610.4|5611|5608.2|256
1581540000000|2020-02-12 20:40:00|5612.7|5609.9|5619.7|5616.9|5620.5|5617.7|5612.2|5609.4|338
1581540300000|2020-02-12 20:45:00|5620|5617.2|5617.2|5614.4|5624.2|5621.4|5616.7|5613.9|226
1581540600000|2020-02-12 20:50:00|5617.6|5614.8|5619.5|5616.7|5619.5|5616.7|5616.2|5613.4|181
1581540900000|2020-02-12 20:55:00|5619|5616.2|5613.5|5610.7|5621|5618.2|5613|5610.2|143
1581541200000|2020-02-12 21:00:00|5613.2|5610.4|5616|5613.2|5618|5615.2|5612.4|5609.6|172
1581541500000|2020-02-12 21:05:00|5616.2|5613.4|5618.2|5615.4|5619|5616.2|5616.2|5613.4|183
1581541800000|2020-02-12 21:10:00|5618.5|5615.7|5617.7|5614.9|5620|5617.2|5617.7|5614.9|183
1581542100000|2020-02-12 21:15:00|5618|5615.2|5619.7|5616.9|5621|5618.2|5617.5|5614.7|92
1581542400000|2020-02-12 21:20:00|5620|5617.2|5618.5|5615.7|5621.7|5618.9|5618.5|5615.7|83
1581542700000|2020-02-12 21:25:00|5619.2|5616.4|5619|5616.2|5619.7|5616.9|5618|5615.2|105
1581543000000|2020-02-12 21:30:00|5620|5617.2|5622.5|5619.7|5626|5623.2|5618.7|5615.9|182
1581543300000|2020-02-12 21:35:00|5622.2|5619.4|5624.2|5621.4|5625|5622.2|5621|5618.2|68
1581543600000|2020-02-12 21:40:00|5624.5|5621.7|5628.2|5625.4|5629.7|5626.9|5624.5|5621.7|136
1581543900000|2020-02-12 21:45:00|5628.7|5625.9|5631|5628.2|5631.7|5628.9|5627.7|5624.9|120
1581544200000|2020-02-12 21:50:00|5631.2|5628.4|5631|5628.2|5632.5|5629.7|5627.2|5624.4|103
1581544500000|2020-02-12 21:55:00|5631.2|5628.4|5634.7|5631.9|5639.1|5635.1|5631.2|5628.4|403
1581544800000|2020-02-12 22:00:00|5635|5632.2|5635.1|5629.1|5635.6|5632.2|5621.7|5618.1|49
1581545100000|2020-02-12 22:05:00|5636.7|5630.7|5637.1|5631.1|5637.6|5633.6|5634.5|5630.6|11
1581545400000|2020-02-12 22:10:00|5636.8|5630.8|5633.5|5630.7|5636.8|5630.8|5633.5|5629.6|1
1581545700000|2020-02-12 22:15:00|5635.6|5629.6|5637.1|5631.1|5637.1|5631.4|5635.4|5629.6|3
1581546000000|2020-02-12 22:20:00|5636.4|5632.4|5637.6|5631.6|5637.6|5634.7|5636.3|5631.1|3
1581546300000|2020-02-12 22:25:00|5637.1|5631.1|5638.4|5634.4|5639.9|5634.4|5634.5|5631.1|34
1581546600000|2020-02-12 22:30:00|5635.8|5633|5639.9|5633.9|5639.9|5634.4|5635.8|5632.2|2
1581546900000|2020-02-12 22:35:00|5638.8|5636|5636.7|5633.9|5639.6|5636.5|5636.3|5632.9|16
1581547200000|2020-02-12 22:40:00|5636.3|5633.5|5638.9|5632.9|5638.9|5634.7|5635.8|5632.9|7
1581547500000|2020-02-12 22:45:00|5637.4|5633.4|5637.4|5633.4|5637.4|5633.4|5637.4|5633.4|0
1581547800000|2020-02-12 22:50:00|5638.6|5632.6|5637.4|5633.4|5638.9|5633.6|5637.4|5632.6|0
1581548100000|2020-02-12 22:55:00|5637|5634.2|5642.1|5638.1|5643.1|5640.2|5637|5632.9|71
1581548400000|2020-02-12 23:00:00|5642.4|5638.4|5642.4|5638.4|5642.4|5638.4|5642.4|5638.4|0
1581555600000|2020-02-13 01:00:00|5577.7|5571.7|5573.8|5571|5584.3|5581.5|5564.8|5562|1351
1581555900000|2020-02-13 01:05:00|5574.1|5571.3|5592|5589.2|5600.8|5598|5573.8|5571|986
1581556200000|2020-02-13 01:10:00|5591.8|5589|5598.8|5596|5602.8|5600|5586.5|5583.7|457
1581556500000|2020-02-13 01:15:00|5599.5|5596.7|5606.8|5604|5610.5|5607.7|5598|5595.2|260
1581556800000|2020-02-13 01:20:00|5607|5604.2|5604|5601.2|5610.5|5607.7|5600.8|5598|272
1581557100000|2020-02-13 01:25:00|5604.3|5601.5|5610.8|5608|5617.5|5614.7|5604.3|5601.5|245
1581557400000|2020-02-13 01:30:00|5610.5|5607.7|5609.8|5607|5621.8|5619|5608.3|5605.5|377
1581557700000|2020-02-13 01:35:00|5609.5|5606.7|5601.8|5599|5611.8|5609|5601.8|5599|158
1581558000000|2020-02-13 01:40:00|5601.5|5598.7|5611.8|5609|5611.8|5609|5601.3|5598.5|258
1581558300000|2020-02-13 01:45:00|5611.5|5608.7|5611.8|5609|5614.8|5612|5610.8|5608|126
1581558600000|2020-02-13 01:50:00|5612.3|5609.5|5612.5|5609.7|5613.5|5610.7|5608.8|5606|166
1581558900000|2020-02-13 01:55:00|5612.8|5610|5608|5605.2|5616.8|5614|5607|5604.2|220
1581559200000|2020-02-13 02:00:00|5608.6|5605.8|5600.8|5598|5610|5607.2|5598.8|5596|418
1581559500000|2020-02-13 02:05:00|5601.3|5598.5|5605.5|5602.7|5605.5|5602.7|5598.3|5595.5|297
1581559800000|2020-02-13 02:10:00|5605.8|5603|5602.5|5599.7|5609|5606.2|5602.3|5599.5|195
1581560100000|2020-02-13 02:15:00|5602.8|5600|5604.6|5601.8|5604.6|5601.8|5600.3|5597.5|168
1581560400000|2020-02-13 02:20:00|5604.3|5601.5|5599.5|5596.7|5604.3|5601.5|5598.3|5595.5|332
1581560700000|2020-02-13 02:25:00|5599.8|5597|5601.1|5598.3|5602.1|5599.3|5599.3|5596.5|60
1581561000000|2020-02-13 02:30:00|5600.8|5598|5604.3|5601.5|5605.3|5602.5|5600.1|5597.3|95
1581561300000|2020-02-13 02:35:00|5604.6|5601.8|5601.1|5598.3|5605.1|5602.3|5600.3|5597.5|60
1581561600000|2020-02-13 02:40:00|5600.8|5598|5600.3|5597.5|5601.5|5598.7|5596.1|5593.3|354
1581561900000|2020-02-13 02:45:00|5601.1|5598.3|5601.5|5598.7|5601.5|5598.7|5597.3|5594.5|118
1581562200000|2020-02-13 02:50:00|5602.3|5599.5|5605.3|5602.5|5606.3|5603.5|5602|5599.2|135
1581562500000|2020-02-13 02:55:00|5604.5|5601.7|5598.1|5595.3|5604.5|5601.7|5597.8|5595|110
1581562800000|2020-02-13 03:00:00|5598.6|5595.8|5601.5|5598.7|5604.1|5601.3|5597.1|5594.3|133
1581563100000|2020-02-13 03:05:00|5602.1|5599.3|5597.3|5594.5|5603.3|5600.5|5597.3|5594.5|274
1581563400000|2020-02-13 03:10:00|5598.1|5595.3|5594.5|5591.7|5598.1|5595.3|5591.3|5588.5|430
1581563700000|2020-02-13 03:15:00|5595.3|5592.5|5594.3|5591.5|5597.1|5594.3|5594|5591.2|89
1581564000000|2020-02-13 03:20:00|5594|5591.2|5595.3|5592.5|5596|5593.2|5593.5|5590.7|83
1581564300000|2020-02-13 03:25:00|5594.8|5592|5593.5|5590.7|5595.3|5592.5|5593.5|5590.7|120
1581564600000|2020-02-13 03:30:00|5594.1|5591.3|5591|5588.2|5595|5592.2|5589.5|5586.7|267
1581564900000|2020-02-13 03:35:00|5590.5|5587.7|5591.3|5588.5|5591.8|5589|5590.3|5587.5|49
1581565200000|2020-02-13 03:40:00|5591|5588.2|5590.5|5587.7|5591.5|5588.7|5589.8|5587|24
1581565500000|2020-02-13 03:45:00|5590.3|5587.5|5590.3|5587.5|5591|5588.2|5589.1|5586.3|187
1581565800000|2020-02-13 03:50:00|5590|5587.2|5589.3|5586.5|5590.3|5587.5|5589.3|5586.5|12
1581566100000|2020-02-13 03:55:00|5589.1|5586.3|5592.3|5589.5|5593.1|5590.3|5587.3|5584.5|116
1581566400000|2020-02-13 04:00:00|5591.6|5588.8|5592.3|5589.5|5595.3|5592.5|5590.3|5587.5|60
1581566700000|2020-02-13 04:05:00|5592.6|5589.8|5592.3|5589.5|5593.8|5591|5591.6|5588.8|14
1581567000000|2020-02-13 04:10:00|5592.1|5589.3|5593.6|5590.8|5593.6|5590.8|5592.1|5589.3|10
1581567300000|2020-02-13 04:15:00|5594.1|5591.3|5594.3|5591.5|5594.3|5591.5|5592.1|5589.3|32
1581567600000|2020-02-13 04:20:00|5594.1|5591.3|5590.3|5587.5|5594.3|5591.5|5590.3|5587.5|33
1581567900000|2020-02-13 04:25:00|5590.1|5587.3|5590.3|5587.5|5591.6|5588.8|5589.3|5586.5|39
1581568200000|2020-02-13 04:30:00|5590.6|5587.8|5590.1|5587.3|5592.1|5589.3|5589.3|5586.5|38
1581568500000|2020-02-13 04:35:00|5590.3|5587.5|5590.3|5587.5|5591.3|5588.5|5590.3|5587.5|9
1581568800000|2020-02-13 04:40:00|5589.8|5587|5589.3|5586.5|5590.3|5587.5|5588.3|5585.5|68
1581569100000|2020-02-13 04:45:00|5589.6|5586.8|5589.6|5586.8|5589.6|5586.8|5588.1|5585.3|40
1581569400000|2020-02-13 04:50:00|5589.3|5586.5|5589.3|5586.5|5589.6|5586.8|5587.3|5584.5|74
1581569700000|2020-02-13 04:55:00|5589.6|5586.8|5583.6|5580.8|5589.6|5586.8|5582.3|5579.5|192
1581570000000|2020-02-13 05:00:00|5584.1|5581.3|5585.3|5582.5|5586.3|5583.5|5582.3|5579.5|63
1581570300000|2020-02-13 05:05:00|5585.9|5583.1|5583.3|5580.5|5587.1|5584.3|5582.1|5579.3|89
1581570600000|2020-02-13 05:10:00|5583.1|5580.3|5584.3|5581.5|5586.6|5583.8|5581.9|5579.1|38
1581570900000|2020-02-13 05:15:00|5583.6|5580.8|5585.6|5582.8|5585.9|5583.1|5582.3|5579.5|61
1581571200000|2020-02-13 05:20:00|5585.9|5583.1|5584.9|5582.1|5586.9|5584.1|5584.1|5581.3|17
1581571500000|2020-02-13 05:25:00|5585.4|5582.6|5579.3|5576.5|5585.9|5583.1|5578.4|5575.6|176
1581571800000|2020-02-13 05:30:00|5579.1|5576.3|5578.1|5575.3|5580.1|5577.3|5576.9|5574.1|330
1581572100000|2020-02-13 05:35:00|5578.3|5575.5|5579.1|5576.3|5579.6|5576.8|5577.3|5574.5|124
1581572400000|2020-02-13 05:40:00|5579.3|5576.5|5579.3|5576.5|5581.1|5578.3|5577.8|5575|77
1581572700000|2020-02-13 05:45:00|5578.8|5576|5580.3|5577.5|5581.3|5578.5|5578.3|5575.5|92
1581573000000|2020-02-13 05:50:00|5580.1|5577.3|5581.8|5579|5582.1|5579.3|5577.1|5574.3|246
1581573300000|2020-02-13 05:55:00|5582.3|5579.5|5579.3|5576.5|5582.3|5579.5|5577.6|5574.8|64
1581573600000|2020-02-13 06:00:00|5578.8|5576|5583.3|5580.5|5585.1|5582.3|5578.6|5575.8|157
1581573900000|2020-02-13 06:05:00|5583.1|5580.3|5580.1|5577.3|5584.1|5581.3|5578.3|5575.5|132
1581574200000|2020-02-13 06:10:00|5579.8|5577|5572.6|5569.8|5581.1|5578.3|5572.4|5569.6|231
1581574500000|2020-02-13 06:15:00|5573.4|5570.6|5572.6|5569.8|5576.4|5573.6|5572.4|5569.6|455
1581574800000|2020-02-13 06:20:00|5572.4|5569.6|5571.4|5568.6|5574.4|5571.6|5570.4|5567.6|486
1581575100000|2020-02-13 06:25:00|5571.8|5569|5574.6|5571.8|5575.4|5572.6|5571.6|5568.8|117
1581575400000|2020-02-13 06:30:00|5574.4|5571.6|5575.8|5573|5576.1|5573.3|5573.8|5571|68
1581575700000|2020-02-13 06:35:00|5575.6|5572.8|5571.8|5569|5577.6|5574.8|5571.8|5569|153
1581576000000|2020-02-13 06:40:00|5571.6|5568.8|5570.1|5567.3|5572.1|5569.3|5568.6|5565.8|202
1581576300000|2020-02-13 06:45:00|5569.6|5566.8|5568.1|5565.3|5573.3|5570.5|5568.1|5565.3|384
1581576600000|2020-02-13 06:50:00|5568.6|5565.8|5571.8|5569|5571.8|5569|5566.6|5563.8|197
1581576900000|2020-02-13 06:55:00|5572.1|5569.3|5571.8|5569|5572.8|5570|5569.8|5567|320
1581577200000|2020-02-13 07:00:00|5572.1|5569.3|5570.8|5568|5575.6|5572.8|5568.8|5566|330
1581577500000|2020-02-13 07:05:00|5570.6|5567.8|5570.1|5567.3|5570.6|5567.8|5567.6|5564.8|314
1581577800000|2020-02-13 07:10:00|5569.1|5566.3|5573.6|5570.8|5575.4|5572.6|5566.1|5563.3|903
1581578100000|2020-02-13 07:15:00|5573.1|5570.3|5573.4|5570.6|5576.1|5573.3|5569.6|5566.8|485
1581578400000|2020-02-13 07:20:00|5573.1|5570.3|5572.1|5569.3|5574.9|5572.1|5569.6|5566.8|182
1581578700000|2020-02-13 07:25:00|5572.4|5569.6|5578.4|5575.6|5579.4|5576.6|5572.1|5569.3|305
1581579000000|2020-02-13 07:30:00|5577.8|5575|5580.4|5577.6|5580.4|5577.6|5576.6|5573.8|240
1581579300000|2020-02-13 07:35:00|5580.1|5577.3|5582.1|5579.3|5582.4|5579.6|5579.4|5576.6|213
1581579600000|2020-02-13 07:40:00|5582.4|5579.6|5575.9|5573.1|5582.4|5579.6|5574.6|5571.8|186
1581579900000|2020-02-13 07:45:00|5575.6|5572.8|5574.1|5571.3|5575.6|5572.8|5570.6|5567.8|216
1581580200000|2020-02-13 07:50:00|5574.6|5571.8|5556.3|5553.5|5574.6|5571.8|5555.6|5552.8|1500
1581580500000|2020-02-13 07:55:00|5555.9|5553.1|5551.1|5548.3|5559.3|5556.5|5549.6|5546.8|1299
1581580800000|2020-02-13 08:00:00|5551.6|5548.8|5554.3|5551.5|5556.1|5553.3|5547.3|5544.5|1870
1581581100000|2020-02-13 08:05:00|5554|5551.2|5548.8|5546|5554.6|5551.8|5548.6|5545.8|1213
1581581400000|2020-02-13 08:10:00|5549.1|5546.3|5542.1|5539.3|5549.6|5546.8|5541.8|5539|1693
1581581700000|2020-02-13 08:15:00|5542.8|5540|5555.1|5552.3|5556.1|5553.3|5542.8|5540|1184
1581582000000|2020-02-13 08:20:00|5554.8|5552|5556.6|5553.8|5558.3|5555.5|5552.6|5549.8|1081
1581582300000|2020-02-13 08:25:00|5557.3|5554.5|5545.1|5542.3|5557.6|5554.8|5544.3|5541.5|4319
1581582600000|2020-02-13 08:30:00|5545.3|5542.5|5550.6|5547.8|5555.3|5552.5|5544.3|5541.5|4671
1581582900000|2020-02-13 08:35:00|5550.3|5547.5|5547.3|5544.5|5550.6|5547.8|5544.5|5541.7|1837
1581583200000|2020-02-13 08:40:00|5548.3|5545.5|5547.3|5544.5|5549.5|5546.7|5545.5|5542.7|613
1581583500000|2020-02-13 08:45:00|5547|5544.2|5543.8|5541|5548.5|5545.7|5542.8|5540|1011
1581583800000|2020-02-13 08:50:00|5543.3|5540.5|5536.5|5533.7|5543.5|5540.7|5533.5|5530.7|1127
1581584100000|2020-02-13 08:55:00|5537|5534.2|5534.8|5532|5541.8|5539|5534.8|5532|1712
1581584400000|2020-02-13 09:00:00|5535.3|5532.5|5531|5528.2|5535.3|5532.5|5525|5522.2|2460
1581584700000|2020-02-13 09:05:00|5530.8|5528|5520.8|5518|5534|5531.2|5520.5|5517.7|1856
1581585000000|2020-02-13 09:10:00|5521|5518.2|5526.3|5523.5|5528.8|5526|5520.3|5517.5|755
1581585300000|2020-02-13 09:15:00|5526.8|5524|5528.3|5525.5|5533|5530.2|5526.3|5523.5|1007
1581585600000|2020-02-13 09:20:00|5528.5|5525.7|5520.5|5517.7|5532|5529.2|5520.5|5517.7|1248
1581585900000|2020-02-13 09:25:00|5521|5518.2|5524|5521.2|5525.3|5522.5|5520.5|5517.7|1162
1581586200000|2020-02-13 09:30:00|5524.3|5521.5|5531|5528.2|5533.8|5531|5521|5518.2|1767
1581586500000|2020-02-13 09:35:00|5531.3|5528.5|5533|5530.2|5540|5537.2|5531.3|5528.5|945
1581586800000|2020-02-13 09:40:00|5532.6|5529.8|5537.8|5535|5538.8|5536|5531|5528.2|803
1581587100000|2020-02-13 09:45:00|5537|5534.2|5527.5|5524.7|5537|5534.2|5524.5|5521.7|1018
1581587400000|2020-02-13 09:50:00|5528|5525.2|5526.5|5523.7|5535.6|5532.8|5524|5521.2|794
1581587700000|2020-02-13 09:55:00|5526.8|5524|5533.3|5530.5|5537.3|5534.5|5526|5523.2|613
1581588000000|2020-02-13 10:00:00|5532.8|5530|5524.8|5522|5534.8|5532|5520.8|5518|2403
1581588300000|2020-02-13 10:05:00|5525.1|5522.3|5510.8|5508|5526.8|5524|5510.5|5507.7|1747
1581588600000|2020-02-13 10:10:00|5510.5|5507.7|5521.1|5518.3|5521.6|5518.8|5506.8|5504|2449
1581588900000|2020-02-13 10:15:00|5521.6|5518.8|5524.6|5521.8|5529.8|5527|5520.1|5517.3|1052
1581589200000|2020-02-13 10:20:00|5524.1|5521.3|5525.1|5522.3|5529.8|5527|5521.3|5518.5|1062
1581589500000|2020-02-13 10:25:00|5524.8|5522|5521.1|5518.3|5530.6|5527.8|5518.8|5516|634
1581589800000|2020-02-13 10:30:00|5519.8|5517|5525.1|5522.3|5526.6|5523.8|5517.3|5514.5|466
1581590100000|2020-02-13 10:35:00|5524.8|5522|5529.1|5526.3|5530.8|5528|5517.8|5515|1159
1581590400000|2020-02-13 10:40:00|5529.6|5526.8|5527.8|5525|5534.6|5531.8|5524.8|5522|1631
1581590700000|2020-02-13 10:45:00|5528.1|5525.3|5530.6|5527.8|5533.6|5530.8|5525.1|5522.3|453
1581591000000|2020-02-13 10:50:00|5530.3|5527.5|5533.8|5531|5536.1|5533.3|5530.3|5527.5|611
1581591300000|2020-02-13 10:55:00|5534.1|5531.3|5532.3|5529.5|5536.1|5533.3|5527.8|5525|807
1581591600000|2020-02-13 11:00:00|5532.1|5529.3|5539.4|5536.6|5539.8|5537|5527.8|5525|1297
1581591900000|2020-02-13 11:05:00|5539.1|5536.3|5532.6|5529.8|5541.1|5538.3|5531.9|5529.1|605
1581592200000|2020-02-13 11:10:00|5532.9|5530.1|5521.6|5518.8|5533.4|5530.6|5520.1|5517.3|1103
1581592500000|2020-02-13 11:15:00|5521.8|5519|5527.8|5525|5531.6|5528.8|5521.8|5519|355
1581592800000|2020-02-13 11:20:00|5527.6|5524.8|5533.8|5531|5535.3|5532.5|5527.3|5524.5|425
1581593100000|2020-02-13 11:25:00|5533.3|5530.5|5535.3|5532.5|5535.8|5533|5530.6|5527.8|351
1581593400000|2020-02-13 11:30:00|5534.8|5532|5527.6|5524.8|5536.8|5534|5525.1|5522.3|830
1581593700000|2020-02-13 11:35:00|5527.8|5525|5540.9|5538.1|5540.9|5538.1|5527.6|5524.8|1589
1581594000000|2020-02-13 11:40:00|5540.1|5537.3|5544.4|5541.6|5547.1|5544.3|5539.9|5537.1|1161
1581594300000|2020-02-13 11:45:00|5544.1|5541.3|5539.1|5536.3|5546.1|5543.3|5536.3|5533.5|785
1581594600000|2020-02-13 11:50:00|5539.3|5536.5|5545.3|5542.5|5547.6|5544.8|5537.3|5534.5|911
1581594900000|2020-02-13 11:55:00|5545.1|5542.3|5540.3|5537.5|5545.1|5542.3|5539.1|5536.3|1912
1581595200000|2020-02-13 12:00:00|5540.1|5537.3|5550.6|5547.8|5550.6|5547.8|5540.1|5537.3|3328
1581595500000|2020-02-13 12:05:00|5550.3|5547.5|5557.3|5554.5|5557.6|5554.8|5549.3|5546.5|1046
1581595800000|2020-02-13 12:10:00|5556.8|5554|5553.6|5550.8|5557.6|5554.8|5552.6|5549.8|430
1581596100000|2020-02-13 12:15:00|5553.1|5550.3|5555.6|5552.8|5561.6|5558.8|5552.6|5549.8|1043
1581596400000|2020-02-13 12:20:00|5555.9|5553.1|5556.1|5553.3|5562.6|5559.8|5555.9|5553.1|724
1581596700000|2020-02-13 12:25:00|5555.9|5553.1|5550.8|5548|5556.4|5553.6|5547.1|5544.3|924
1581597000000|2020-02-13 12:30:00|5551.6|5548.8|5547.8|5545|5552.6|5549.8|5547.6|5544.8|509
1581597300000|2020-02-13 12:35:00|5547.6|5544.8|5548.6|5545.8|5548.8|5546|5540.1|5537.3|1703
1581597600000|2020-02-13 12:40:00|5549.6|5546.8|5547.8|5545|5549.8|5547|5542.8|5540|1942
1581597900000|2020-02-13 12:45:00|5548.1|5545.3|5535.1|5532.3|5548.6|5545.8|5533.1|5530.3|882
1581598200000|2020-02-13 12:50:00|5534.3|5531.5|5536.6|5533.8|5537.8|5535|5531.6|5528.8|862
1581598500000|2020-02-13 12:55:00|5536.3|5533.5|5550.1|5547.3|5551.6|5548.8|5536.1|5533.3|1080
1581598800000|2020-02-13 13:00:00|5549.9|5547.1|5557.9|5555.1|5560.1|5557.3|5549.1|5546.3|1179
1581599100000|2020-02-13 13:05:00|5557.3|5554.5|5557.1|5554.3|5564.1|5561.3|5557.1|5554.3|1147
1581599400000|2020-02-13 13:10:00|5556.9|5554.1|5568.6|5565.8|5569.9|5567.1|5556.9|5554.1|1048
1581599700000|2020-02-13 13:15:00|5568.4|5565.6|5578.1|5575.3|5579.4|5576.6|5568.4|5565.6|2052
1581600000000|2020-02-13 13:20:00|5578.6|5575.8|5580.9|5578.1|5585.6|5582.8|5575.9|5573|2087
1581600300000|2020-02-13 13:25:00|5580.6|5577.8|5579.9|5577.1|5585.9|5583.1|5579.6|5576.8|1089
1581600600000|2020-02-13 13:30:00|5580.1|5577.3|5569.4|5566.6|5581.1|5578.3|5567.4|5564.6|2445
1581600900000|2020-02-13 13:35:00|5569.6|5566.8|5568.4|5565.6|5570.1|5567.3|5564.1|5561.3|800
1581601200000|2020-02-13 13:40:00|5568.6|5565.8|5582.7|5579.9|5583.1|5580.3|5567.1|5564.3|1484
1581601500000|2020-02-13 13:45:00|5582.9|5580.1|5576.9|5574.1|5583.9|5581.1|5570.9|5568.1|1092
1581601800000|2020-02-13 13:50:00|5576.7|5573.9|5595.1|5592.3|5598.2|5595.4|5573.4|5570.6|1910
1581602100000|2020-02-13 13:55:00|5594.9|5592.1|5591.7|5588.9|5597.7|5594.9|5589.7|5586.9|1046
1581602400000|2020-02-13 14:00:00|5591.4|5588.6|5600.7|5597.9|5605.4|5602.6|5584.7|5581.9|2978
1581602700000|2020-02-13 14:05:00|5600.9|5598.1|5607.4|5604.6|5607.7|5604.9|5592.7|5589.9|2152
1581603000000|2020-02-13 14:10:00|5607.2|5604.4|5612.4|5609.6|5613.7|5610.9|5605.9|5603.1|2042
1581603300000|2020-02-13 14:15:00|5612.7|5609.9|5613.2|5610.4|5621.7|5618.9|5610.7|5607.9|4719
1581603600000|2020-02-13 14:20:00|5612.7|5609.9|5624.7|5621.9|5625.7|5622.9|5612.2|5609.4|3351
1581603900000|2020-02-13 14:25:00|5624.9|5622.1|5625|5622.2|5637.7|5634.9|5624.7|5621.9|6157
1581604200000|2020-02-13 14:30:00|5625.7|5622.9|5631.2|5628.4|5634.2|5631.4|5621|5618.2|2438
1581604500000|2020-02-13 14:35:00|5632|5629.2|5655.5|5652.7|5656.5|5653.7|5630|5627.2|5190
1581604800000|2020-02-13 14:40:00|5655.7|5652.9|5644.2|5641.4|5655.7|5652.9|5636|5633.2|3745
1581605100000|2020-02-13 14:45:00|5644|5641.2|5651.2|5648.4|5656.7|5653.9|5642|5639.2|3059
1581605400000|2020-02-13 14:50:00|5651.5|5648.7|5648.2|5645.4|5654|5651.2|5643.5|5640.7|1260
1581605700000|2020-02-13 14:55:00|5648|5645.2|5630.7|5627.9|5650.7|5647.9|5630.7|5627.9|2814
1581606000000|2020-02-13 15:00:00|5631|5628.2|5620.5|5617.7|5641|5638.2|5619|5616.2|4068
1581606300000|2020-02-13 15:05:00|5620.3|5617.5|5625.5|5622.7|5626.8|5624|5617.5|5614.7|2351
1581606600000|2020-02-13 15:10:00|5625.3|5622.5|5640.5|5637.7|5644|5641.2|5625.3|5622.5|2005
1581606900000|2020-02-13 15:15:00|5640.8|5638|5640|5637.2|5645|5642.2|5637.8|5635|1468
1581607200000|2020-02-13 15:20:00|5640.5|5637.7|5627.3|5624.5|5640.5|5637.7|5619.5|5616.7|2572
1581607500000|2020-02-13 15:25:00|5627.5|5624.7|5622|5619.2|5637.3|5634.5|5617.8|5615|3137
1581607800000|2020-02-13 15:30:00|5622.3|5619.5|5618.3|5615.5|5624.3|5621.5|5612.8|5610|2239
1581608100000|2020-02-13 15:35:00|5618.5|5615.7|5614|5611.2|5618.8|5616|5605|5602.2|3314
1581608400000|2020-02-13 15:40:00|5613.8|5611|5609.5|5606.7|5619.3|5616.5|5604.8|5602|2538
1581608700000|2020-02-13 15:45:00|5610|5607.2|5624.8|5622|5624.8|5622|5609|5606.2|1511
1581609000000|2020-02-13 15:50:00|5624.5|5621.7|5611.5|5608.7|5628.5|5625.7|5606.5|5603.7|2377
1581609300000|2020-02-13 15:55:00|5611.8|5609|5623.6|5620.8|5625.6|5622.8|5606.8|5604|3404
1581609600000|2020-02-13 16:00:00|5624.6|5621.8|5633.8|5631|5636.6|5633.8|5622.6|5619.8|2042
1581609900000|2020-02-13 16:05:00|5633.6|5630.8|5630.8|5628|5639.3|5636.5|5622.1|5619.3|1926
1581610200000|2020-02-13 16:10:00|5630.6|5627.8|5636.8|5634|5642.3|5639.5|5627.6|5624.8|1781
1581610500000|2020-02-13 16:15:00|5636.3|5633.5|5638.3|5635.5|5638.3|5635.5|5621.1|5618.3|1902
1581610800000|2020-02-13 16:20:00|5639.3|5636.5|5631.3|5628.5|5645.3|5642.5|5628.8|5626|3987
1581611100000|2020-02-13 16:25:00|5631.1|5628.3|5618.3|5615.5|5631.1|5628.3|5615.8|5613|6586
1581611400000|2020-02-13 16:30:00|5617.3|5614.5|5619.1|5616.3|5622.3|5619.5|5606.1|5603.3|5272
1581611700000|2020-02-13 16:35:00|5618.8|5616|5623.6|5620.8|5624.8|5622|5614.1|5611.3|1441
1581612000000|2020-02-13 16:40:00|5623.8|5621|5625.6|5622.8|5630.3|5627.5|5623.3|5620.5|2703
1581612300000|2020-02-13 16:45:00|5626.1|5623.3|5621.6|5618.8|5629.1|5626.3|5618.1|5615.3|1171
1581612600000|2020-02-13 16:50:00|5621.3|5618.5|5623.6|5620.8|5631.6|5628.8|5620.8|5618|2323
1581612900000|2020-02-13 16:55:00|5623.8|5621|5625.6|5622.8|5630.6|5627.8|5622.6|5619.8|934
1581613200000|2020-02-13 17:00:00|5625.1|5622.3|5643.4|5640.6|5643.9|5641.1|5624.6|5621.8|5307
1581613500000|2020-02-13 17:05:00|5643.6|5640.8|5668.4|5665.6|5684.2|5681.4|5643.6|5640.8|12690
1581613800000|2020-02-13 17:10:00|5668.1|5665.3|5652.9|5650.1|5673.9|5671.1|5652.4|5649.6|3712
1581614100000|2020-02-13 17:15:00|5653.1|5650.3|5643.4|5640.6|5653.1|5650.3|5639.4|5636.6|3079
1581614400000|2020-02-13 17:20:00|5642.9|5640.1|5641.9|5639.1|5645.6|5642.8|5636.9|5634.1|1542
1581614700000|2020-02-13 17:25:00|5642.1|5639.3|5644.4|5641.6|5647.6|5644.8|5637.4|5634.6|967
1581615000000|2020-02-13 17:30:00|5644.9|5642.1|5638.6|5635.8|5647.1|5644.3|5635.6|5632.8|1284
1581615300000|2020-02-13 17:35:00|5639.4|5636.6|5634.9|5632.1|5640.9|5638.1|5634.1|5631.3|1444
1581615600000|2020-02-13 17:40:00|5634.4|5631.6|5635.9|5633.1|5637.9|5635.1|5632.1|5629.3|765
1581615900000|2020-02-13 17:45:00|5636.9|5634.1|5637.1|5634.3|5642.9|5640.1|5634.1|5631.3|1090
1581616200000|2020-02-13 17:50:00|5637.4|5634.6|5641.6|5638.8|5643.6|5640.8|5635.6|5632.8|1336
1581616500000|2020-02-13 17:55:00|5641.9|5639.1|5638.4|5635.6|5644.9|5642.1|5632.6|5629.8|998
1581616800000|2020-02-13 18:00:00|5637.4|5634.6|5622.4|5619.6|5640.4|5637.6|5619.6|5616.8|3036
1581617100000|2020-02-13 18:05:00|5622.9|5620.1|5623.9|5621.1|5629.9|5627.1|5618.6|5615.8|1643
1581617400000|2020-02-13 18:10:00|5623.6|5620.8|5630.9|5628.1|5633.9|5631.1|5615.6|5612.8|2160
1581617700000|2020-02-13 18:15:00|5630.6|5627.8|5626.9|5624.1|5635.4|5632.6|5624.9|5622.1|905
1581618000000|2020-02-13 18:20:00|5626.4|5623.6|5621.4|5618.6|5627.4|5624.6|5620.6|5617.8|730
1581618300000|2020-02-13 18:25:00|5621.6|5618.8|5621.4|5618.6|5624.9|5622.1|5619.1|5616.3|1089
1581618600000|2020-02-13 18:30:00|5620.9|5618.1|5621.1|5618.3|5627.1|5624.3|5617.6|5614.8|1810
1581618900000|2020-02-13 18:35:00|5621.4|5618.6|5622.4|5619.6|5625.1|5622.3|5618.4|5615.6|1323
1581619200000|2020-02-13 18:40:00|5622.1|5619.3|5614.4|5611.6|5622.1|5619.3|5612.6|5609.8|853
1581619500000|2020-02-13 18:45:00|5614.1|5611.3|5611.4|5608.6|5616.9|5614.1|5610.4|5607.6|1401
1581619800000|2020-02-13 18:50:00|5611.1|5608.3|5609.1|5606.3|5612.9|5610.1|5607.9|5605.1|1546
1581620100000|2020-02-13 18:55:00|5609.4|5606.6|5614.4|5611.6|5616.9|5614.1|5608.9|5606.1|1387
1581620400000|2020-02-13 19:00:00|5614.6|5611.8|5622.4|5619.6|5623.4|5620.6|5611.1|5608.3|1894
1581620700000|2020-02-13 19:05:00|5622.1|5619.3|5626.4|5623.6|5627.1|5624.3|5621.6|5618.8|2112
1581621000000|2020-02-13 19:10:00|5626.9|5624.1|5624.9|5622.1|5634.6|5631.8|5622.4|5619.6|2208
1581621300000|2020-02-13 19:15:00|5624.4|5621.6|5615.9|5613.1|5624.9|5622.1|5609.1|5606.3|1997
1581621600000|2020-02-13 19:20:00|5616.1|5613.3|5619.4|5616.6|5621.4|5618.6|5610.4|5607.6|2644
1581621900000|2020-02-13 19:25:00|5619.6|5616.8|5637.4|5634.6|5639.4|5636.6|5617.6|5614.8|9183
1581622200000|2020-02-13 19:30:00|5638.4|5635.6|5641.4|5638.6|5647.4|5644.6|5633.1|5630.3|3387
1581622500000|2020-02-13 19:35:00|5641.9|5639.1|5645.6|5642.8|5645.9|5643.1|5639.4|5636.6|653
1581622800000|2020-02-13 19:40:00|5645.9|5643.1|5649.1|5646.3|5651.9|5649.1|5645.6|5642.8|828
1581623100000|2020-02-13 19:45:00|5649.4|5646.6|5648.4|5645.6|5651.4|5648.6|5646.4|5643.6|782
1581623400000|2020-02-13 19:50:00|5647.9|5645.1|5643.9|5641.1|5649.4|5646.6|5643.4|5640.6|224
1581623700000|2020-02-13 19:55:00|5644.1|5641.3|5645.9|5643.1|5647.9|5645.1|5642.9|5640.1|262
1581624000000|2020-02-13 20:00:00|5646.4|5643.6|5647.9|5645.1|5656.9|5654.1|5646.4|5643.6|962
1581624300000|2020-02-13 20:05:00|5647.6|5644.8|5653.9|5651.1|5655.4|5652.6|5646.9|5644.1|279
1581624600000|2020-02-13 20:10:00|5654.4|5651.6|5657.4|5654.6|5657.4|5654.6|5653.6|5650.8|305
1581624900000|2020-02-13 20:15:00|5657.6|5654.8|5653.6|5650.8|5657.6|5654.8|5652.4|5649.6|172
1581625200000|2020-02-13 20:20:00|5653.9|5651.1|5654.4|5651.6|5655.4|5652.6|5652.9|5650.1|167
1581625500000|2020-02-13 20:25:00|5654.6|5651.8|5659.4|5656.6|5659.4|5656.6|5654.4|5651.6|336
1581625800000|2020-02-13 20:30:00|5659.6|5656.8|5655.4|5652.6|5659.6|5656.8|5652.1|5649.3|518
1581626100000|2020-02-13 20:35:00|5655.1|5652.3|5658.9|5656.1|5659.4|5656.6|5653.9|5651.1|260
1581626400000|2020-02-13 20:40:00|5658.6|5655.8|5660.6|5657.8|5663.4|5660.6|5658.4|5655.6|781
1581626700000|2020-02-13 20:45:00|5660.4|5657.6|5656.4|5653.6|5661.6|5658.8|5654.4|5651.6|166
1581627000000|2020-02-13 20:50:00|5656.9|5654.1|5654.6|5651.8|5657.2|5654.4|5653.4|5650.6|388
1581627300000|2020-02-13 20:55:00|5655.2|5652.4|5655.2|5652.4|5655.4|5652.6|5651.6|5648.8|404
1581627600000|2020-02-13 21:00:00|5655.4|5652.6|5654.6|5651.8|5657.4|5654.6|5653.9|5651.1|211
1581627900000|2020-02-13 21:05:00|5654.4|5651.6|5651.6|5648.8|5654.6|5651.8|5651.1|5648.3|37
1581628200000|2020-02-13 21:10:00|5651.9|5649.1|5653.4|5650.6|5654.6|5651.8|5651.9|5649.1|175
1581628500000|2020-02-13 21:15:00|5653.6|5650.8|5655.6|5652.8|5655.6|5652.8|5651.1|5648.3|49
1581628800000|2020-02-13 21:20:00|5655.4|5652.6|5657.9|5655.1|5658.4|5655.6|5655.4|5652.6|37
1581629100000|2020-02-13 21:25:00|5658.4|5655.6|5651.1|5648.3|5658.4|5655.6|5650.6|5647.8|158
1581629400000|2020-02-13 21:30:00|5650.6|5647.8|5653.4|5650.6|5654.1|5651.3|5650.6|5647.8|66
1581629700000|2020-02-13 21:35:00|5653.6|5650.8|5649.9|5647.1|5653.6|5650.8|5649.9|5647.1|32
1581630000000|2020-02-13 21:40:00|5649.6|5646.8|5648.1|5645.3|5649.6|5646.8|5646.4|5643.6|36
1581630300000|2020-02-13 21:45:00|5648.4|5645.6|5648.2|5645.4|5650.6|5647.8|5646.4|5643.6|51
1581630600000|2020-02-13 21:50:00|5647.2|5644.4|5650.7|5647.9|5652.7|5649.9|5646.7|5643.9|22
1581630900000|2020-02-13 21:55:00|5650.9|5648.1|5645.2|5642.4|5650.9|5648.1|5643.9|5641.1|139
1581631200000|2020-02-13 22:00:00|5645.4|5642.6|5648|5642|5648|5644.8|5645.4|5642|5
1581631500000|2020-02-13 22:05:00|5647.9|5645.1|5651.7|5647.7|5653.2|5648|5646.2|5642|18
1581631800000|2020-02-13 22:10:00|5653.2|5647.2|5647.7|5641.7|5653.2|5647.3|5645.1|5641.7|51
1581632100000|2020-02-13 22:15:00|5647.5|5641.5|5648.2|5644.2|5648.2|5644.2|5644.6|5641|125
1581632400000|2020-02-13 22:20:00|||||||||20
1581632700000|2020-02-13 22:25:00|5648.1|5645.3|5648.6|5645.8|5648.6|5645.8|5647.6|5644.8|2
1581633000000|2020-02-13 22:30:00|||||||||3
1581633300000|2020-02-13 22:35:00|5648.4|5645.6|5648.4|5645.6|5648.4|5645.6|5648.4|5645.6|0
1581633900000|2020-02-13 22:45:00|||||||||1
1581634500000|2020-02-13 22:55:00|5650|5646|5650.3|5646.3|5653.3|5648.9|5648.7|5644.8|5
1581634800000|2020-02-13 23:00:00|5650.8|5646.8|5650.8|5646.8|5650.8|5646.8|5650.8|5646.8|0
1581642000000|2020-02-14 01:00:00|5641.2|5638.4|5630.4|5627.6|5644.2|5641.4|5629.7|5626.9|1146
1581642300000|2020-02-14 01:05:00|5629.4|5626.6|5621.7|5618.9|5630.7|5627.9|5620.7|5617.9|687
1581642600000|2020-02-14 01:10:00|5621.9|5619.1|5624.7|5621.9|5627.4|5624.6|5621.7|5618.9|252
1581642900000|2020-02-14 01:15:00|5625.2|5622.4|5623.7|5620.9|5626.4|5623.6|5618.7|5615.9|129
1581643200000|2020-02-14 01:20:00|5623.4|5620.6|5623.9|5621.1|5625.9|5623.1|5622.4|5619.6|85
1581643500000|2020-02-14 01:25:00|5623.7|5620.9|5622.4|5619.6|5624.2|5621.4|5618.7|5615.9|71
1581643800000|2020-02-14 01:30:00|5622.9|5620.1|5633.2|5630.4|5633.7|5630.9|5620.4|5617.6|114
1581644100000|2020-02-14 01:35:00|5633.4|5630.6|5638.4|5635.6|5639.2|5636.4|5631.9|5629.1|193
1581644400000|2020-02-14 01:40:00|5638.2|5635.4|5637.2|5634.4|5638.9|5636.1|5636.7|5633.9|129
1581644700000|2020-02-14 01:45:00|5635.9|5633.1|5631.2|5628.4|5638.4|5635.6|5631.2|5628.4|283
1581645000000|2020-02-14 01:50:00|5631.4|5628.6|5633.2|5630.4|5635.2|5632.4|5627.4|5624.6|148
1581645300000|2020-02-14 01:55:00|5633.7|5630.9|5630.9|5628.1|5633.7|5630.9|5628.2|5625.4|122
1581645600000|2020-02-14 02:00:00|5631.2|5628.4|5632.7|5629.9|5635.2|5632.4|5629.7|5626.9|195
1581645900000|2020-02-14 02:05:00|5632.4|5629.6|5623.2|5620.4|5633.2|5630.4|5622.7|5619.9|251
1581646200000|2020-02-14 02:10:00|5622.4|5619.6|5621.4|5618.6|5623.7|5620.9|5617.9|5615.1|168
1581646500000|2020-02-14 02:15:00|5621.7|5618.9|5624.9|5622.1|5627.9|5625.1|5621.4|5618.6|55
1581646800000|2020-02-14 02:20:00|5625.2|5622.4|5624.2|5621.4|5625.9|5623.1|5623.2|5620.4|34
1581647100000|2020-02-14 02:25:00|5624.7|5621.9|5621.7|5618.9|5626.7|5623.9|5620.4|5617.5|159
1581647400000|2020-02-14 02:30:00|5622.2|5619.4|5626.4|5623.6|5626.9|5624.1|5617.2|5614.4|84
1581647700000|2020-02-14 02:35:00|5626.2|5623.4|5624.4|5621.6|5626.2|5623.4|5623.2|5620.4|98
1581648000000|2020-02-14 02:40:00|5624.2|5621.4|5625.9|5623.1|5625.9|5623.1|5622.4|5619.6|133
1581648300000|2020-02-14 02:45:00|5626.4|5623.6|5628.9|5626.1|5628.9|5626.1|5626.2|5623.4|46
1581648600000|2020-02-14 02:50:00|5629.9|5627.1|5631.9|5629.1|5632.9|5630.1|5628.9|5626.1|75
1581648900000|2020-02-14 02:55:00|5632.9|5630.1|5634.9|5632.1|5637.2|5634.4|5632.9|5630.1|152
1581649200000|2020-02-14 03:00:00|5635.2|5632.4|5636.9|5634.1|5641.9|5639.1|5634.4|5631.6|205
1581649500000|2020-02-14 03:05:00|5635.9|5633.1|5634.9|5632.1|5638.4|5635.6|5634.2|5631.4|125
1581649800000|2020-02-14 03:10:00|5635.4|5632.6|5632.2|5629.4|5636.2|5633.4|5631.9|5629.1|49
1581650100000|2020-02-14 03:15:00|5632.7|5629.9|5632.4|5629.6|5634.9|5632.1|5631.9|5629.1|65
1581650400000|2020-02-14 03:20:00|5632.2|5629.4|5630.4|5627.6|5634.4|5631.6|5630.2|5627.4|105
1581650700000|2020-02-14 03:25:00|5630.2|5627.4|5628.4|5625.6|5631.4|5628.6|5627.4|5624.6|127
1581651000000|2020-02-14 03:30:00|5628.9|5626.1|5627.4|5624.6|5630.4|5627.6|5627.4|5624.6|33
1581651300000|2020-02-14 03:35:00|5628.4|5625.6|5630.4|5627.6|5631.4|5628.6|5627.4|5624.6|22
1581651600000|2020-02-14 03:40:00|5630.7|5627.9|5629.9|5627.1|5631.2|5628.4|5629.4|5626.6|24
1581651900000|2020-02-14 03:45:00|5629.7|5626.9|5628.9|5626.1|5630.4|5627.6|5628.4|5625.6|16
1581652200000|2020-02-14 03:50:00|5629.2|5626.4|5628.9|5626.1|5629.4|5626.6|5628.2|5625.4|124
1581652500000|2020-02-14 03:55:00|5628.4|5625.6|5630.2|5627.4|5630.7|5627.9|5628.4|5625.6|89
1581652800000|2020-02-14 04:00:00|5630.9|5628.1|5628.9|5626.1|5630.9|5628.1|5628.9|5626.1|114
1581653100000|2020-02-14 04:05:00|5629.2|5626.4|5630.2|5627.4|5630.7|5627.9|5628.9|5626.1|29
1581653400000|2020-02-14 04:10:00|5630.4|5627.6|5634.9|5632.1|5634.9|5632.1|5630.2|5627.4|17
1581653700000|2020-02-14 04:15:00|5634.2|5631.4|5633.9|5631.1|5634.9|5632.1|5633.4|5630.6|83
1581654000000|2020-02-14 04:20:00|5633.7|5630.9|5635.9|5633.1|5635.9|5633.1|5633.7|5630.9|28
1581654300000|2020-02-14 04:25:00|5636.2|5633.4|5636.4|5633.6|5636.9|5634.1|5635.2|5632.4|17
1581654600000|2020-02-14 04:30:00|5636.9|5634.1|5636.2|5633.4|5637.2|5634.4|5635.2|5632.4|20
1581654900000|2020-02-14 04:35:00|5635.9|5633.1|5637.2|5634.4|5637.2|5634.4|5635.9|5633.1|5
1581655200000|2020-02-14 04:40:00|5636.9|5634.1|5636.4|5633.6|5637.4|5634.6|5636.2|5633.4|35
1581655500000|2020-02-14 04:45:00|5636.2|5633.4|5637.2|5634.4|5637.2|5634.4|5635.9|5633.1|8
1581655800000|2020-02-14 04:50:00|5637.4|5634.6|5637.4|5634.6|5637.4|5634.6|5637.2|5634.4|48
1581656100000|2020-02-14 04:55:00|5637.2|5634.4|5636.2|5633.4|5637.4|5634.6|5635.2|5632.4|7
1581656400000|2020-02-14 05:00:00|5635.9|5633.1|5639.2|5636.4|5639.2|5636.4|5635.2|5632.4|105
1581656700000|2020-02-14 05:05:00|5638.9|5636.1|5639.4|5636.6|5639.4|5636.6|5637.2|5634.4|93
1581657000000|2020-02-14 05:10:00|5639.2|5636.4|5640.2|5637.4|5641.2|5638.4|5638.7|5635.9|18
1581657300000|2020-02-14 05:15:00|5640.4|5637.6|5637.4|5634.6|5640.9|5638.1|5637.4|5634.6|16
1581657600000|2020-02-14 05:20:00|5637.2|5634.4|5641.4|5638.6|5641.4|5638.6|5637.2|5634.4|28
1581657900000|2020-02-14 05:25:00|5641.2|5638.4|5639.2|5636.4|5641.4|5638.6|5639.2|5636.4|18
1581658200000|2020-02-14 05:30:00|5639.4|5636.6|5635.9|5633.1|5640.2|5637.4|5635.4|5632.6|144
1581658500000|2020-02-14 05:35:00|5634.2|5631.4|5634.2|5631.4|5635.2|5632.4|5631.2|5628.4|169
1581658800000|2020-02-14 05:40:00|5633.7|5630.9|5637.4|5634.6|5638.2|5635.4|5633.4|5630.6|25
1581659100000|2020-02-14 05:45:00|5637.7|5634.9|5639.4|5636.6|5640.2|5637.4|5637.2|5634.4|16
1581659400000|2020-02-14 05:50:00|5639.2|5636.4|5640.7|5637.9|5644.2|5641.4|5639.2|5636.4|266
1581659700000|2020-02-14 05:55:00|5641.2|5638.4|5641.4|5638.6|5642.2|5639.4|5638.2|5635.4|69
1581660000000|2020-02-14 06:00:00|5641.2|5638.4|5639.2|5636.4|5643.2|5640.4|5638.4|5635.6|94
1581660300000|2020-02-14 06:05:00|5638.9|5636.1|5638.2|5635.4|5640.9|5638.1|5636.4|5633.6|54
1581660600000|2020-02-14 06:10:00|5638.4|5635.6|5638.7|5635.9|5642.2|5639.4|5638.4|5635.6|33
1581660900000|2020-02-14 06:15:00|5638.4|5635.6|5642.4|5639.6|5643.9|5641.1|5638.2|5635.4|109
1581661200000|2020-02-14 06:20:00|5642.7|5639.9|5638.2|5635.4|5642.7|5639.9|5637.2|5634.4|74
1581661500000|2020-02-14 06:25:00|5638.7|5635.9|5632.9|5630.1|5639.2|5636.4|5632.7|5629.9|211
1581661800000|2020-02-14 06:30:00|5632.2|5629.4|5633.4|5630.6|5636.4|5633.6|5631.4|5628.6|185
1581662100000|2020-02-14 06:35:00|5632.7|5629.9|5634.9|5632.1|5636.9|5634.1|5632.7|5629.9|156
1581662400000|2020-02-14 06:40:00|5634.7|5631.9|5633.9|5631.1|5636.9|5634.1|5633.4|5630.5|45
1581662700000|2020-02-14 06:45:00|5634.9|5632.1|5635.9|5633.1|5637.9|5635.1|5633.9|5631.1|28
1581663000000|2020-02-14 06:50:00|5635.4|5632.6|5639.2|5636.4|5639.7|5636.9|5633.4|5630.6|107
1581663300000|2020-02-14 06:55:00|5638.9|5636.1|5633.9|5631.1|5638.9|5636.1|5633.7|5630.9|146
1581663600000|2020-02-14 07:00:00|5634.2|5631.4|5638.9|5636.1|5639.4|5636.6|5633.4|5630.6|138
1581663900000|2020-02-14 07:05:00|5638.7|5635.9|5636.7|5633.9|5639.2|5636.4|5635.9|5633.1|117
1581664200000|2020-02-14 07:10:00|5637.2|5634.4|5637.4|5634.6|5637.7|5634.9|5633.9|5631.1|190
1581664500000|2020-02-14 07:15:00|5637.2|5634.4|5644.4|5641.6|5645.9|5643.1|5636.2|5633.4|210
1581664800000|2020-02-14 07:20:00|5643.1|5640.3|5647.4|5644.6|5647.6|5644.8|5643.1|5640.3|309
1581665100000|2020-02-14 07:25:00|5646.9|5644.1|5645.2|5642.4|5647.6|5644.8|5645.2|5642.4|340
1581665400000|2020-02-14 07:30:00|5644.9|5642.1|5646.9|5644.1|5648.6|5645.8|5644.9|5642.1|169
1581665700000|2020-02-14 07:35:00|5647.4|5644.6|5647.6|5644.8|5648.6|5645.8|5643.9|5641.1|198
1581666000000|2020-02-14 07:40:00|5647.9|5645.1|5644.4|5641.6|5647.9|5645.1|5642.4|5639.6|161
1581666300000|2020-02-14 07:45:00|5644.2|5641.4|5645.4|5642.6|5647.2|5644.4|5643.7|5640.9|290
1581666600000|2020-02-14 07:50:00|5645.7|5642.9|5641.2|5638.4|5646.2|5643.4|5639.4|5636.6|251
1581666900000|2020-02-14 07:55:00|5640.9|5638.1|5642.9|5640.1|5643.1|5640.3|5639.2|5636.4|414
1581667200000|2020-02-14 08:00:00|5643.4|5640.6|5652.4|5649.6|5652.9|5650.1|5642.9|5640.1|995
1581667500000|2020-02-14 08:05:00|5652.6|5649.8|5649.9|5647.1|5652.6|5649.8|5647.4|5644.6|858
1581667800000|2020-02-14 08:10:00|5649.6|5646.8|5655.6|5652.8|5658.9|5656.1|5648.9|5646.1|4982
1581668100000|2020-02-14 08:15:00|5655.9|5653.1|5657.6|5654.8|5658.4|5655.6|5654.4|5651.6|1330
1581668400000|2020-02-14 08:20:00|5657.4|5654.6|5648.6|5645.8|5657.4|5654.6|5647.9|5645.1|759
1581668700000|2020-02-14 08:25:00|5648.9|5646.1|5644.6|5641.8|5655.4|5652.6|5636.9|5634.1|5436
1581669000000|2020-02-14 08:30:00|5643.9|5641.1|5640.4|5637.6|5653.4|5650.6|5639.6|5636.8|3933
1581669300000|2020-02-14 08:35:00|5639.9|5637.1|5646.4|5643.6|5647.4|5644.6|5638.9|5636.1|944
1581669600000|2020-02-14 08:40:00|5645.9|5643.1|5642.9|5640.1|5645.9|5643.1|5639.9|5637.1|3096
1581669900000|2020-02-14 08:45:00|5642.6|5639.8|5643.4|5640.6|5644.9|5642.1|5637.1|5634.3|766
1581670200000|2020-02-14 08:50:00|5643.6|5640.8|5650.4|5647.6|5651.9|5649.1|5642.1|5639.3|1292
1581670500000|2020-02-14 08:55:00|5650.6|5647.8|5655.9|5653.1|5657.9|5655.1|5650.6|5647.8|1644
1581670800000|2020-02-14 09:00:00|5655.4|5652.6|5638.9|5636.1|5657.1|5654.3|5638.9|5636.1|3150
1581671100000|2020-02-14 09:05:00|5637.9|5635.1|5636.4|5633.6|5641.4|5638.6|5631.6|5628.8|1084
1581671400000|2020-02-14 09:10:00|5636.1|5633.3|5642.9|5640.1|5643.9|5641.1|5636.1|5633.3|407
1581671700000|2020-02-14 09:15:00|5642.6|5639.8|5638.4|5635.6|5643.6|5640.8|5636.1|5633.3|774
1581672000000|2020-02-14 09:20:00|5638.6|5635.8|5635.9|5633.1|5643.9|5641.1|5633.6|5630.8|1251
1581672300000|2020-02-14 09:25:00|5636.1|5633.3|5643.1|5640.3|5645.9|5643.1|5635.9|5633.1|399
1581672600000|2020-02-14 09:30:00|5642.9|5640.1|5639.1|5636.3|5644.1|5641.3|5634.9|5632.1|351
1581672900000|2020-02-14 09:35:00|5639.6|5636.8|5641.9|5639.1|5647.1|5644.3|5635.9|5633.1|644
1581673200000|2020-02-14 09:40:00|5642.1|5639.3|5647.4|5644.6|5651.9|5649.1|5642.1|5639.3|931
1581673500000|2020-02-14 09:45:00|5648.1|5645.3|5647.9|5645.1|5652.4|5649.6|5647.1|5644.3|765
1581673800000|2020-02-14 09:50:00|5647.4|5644.6|5645.9|5643.1|5647.4|5644.6|5642.1|5639.3|389
1581674100000|2020-02-14 09:55:00|5646.1|5643.3|5652.6|5649.8|5652.8|5650|5645.9|5643.1|946
1581674400000|2020-02-14 10:00:00|5652.4|5649.6|5655.9|5653.1|5659.4|5656.6|5651.1|5648.3|1197
1581674700000|2020-02-14 10:05:00|5656.1|5653.3|5662.4|5659.6|5665.4|5662.6|5655.9|5653.1|976
1581675000000|2020-02-14 10:10:00|5662.8|5660|5677.9|5675.1|5678.1|5675.3|5662.1|5659.3|1665
1581675300000|2020-02-14 10:15:00|5677.6|5674.8|5690.8|5688|5697.6|5694.8|5677.1|5674.3|4100
1581675600000|2020-02-14 10:20:00|5691.1|5688.3|5690.6|5687.8|5695.8|5693|5687.1|5684.3|1049
1581675900000|2020-02-14 10:25:00|5690.8|5688|5687.3|5684.5|5692.8|5690|5686.6|5683.8|1909
1581676200000|2020-02-14 10:30:00|5687.1|5684.3|5709.3|5706.5|5713.1|5710.3|5685.1|5682.3|2551
1581676500000|2020-02-14 10:35:00|5708.6|5705.8|5707.6|5704.8|5713.1|5710.3|5707.3|5704.5|1087
1581676800000|2020-02-14 10:40:00|5707.3|5704.5|5709.6|5706.8|5715.3|5712.5|5707.3|5704.5|1280
1581677100000|2020-02-14 10:45:00|5709.8|5707|5714.6|5711.8|5721.3|5718.5|5708.8|5706|1469
1581677400000|2020-02-14 10:50:00|5714.3|5711.5|5713.6|5710.8|5723.8|5721|5712.3|5709.5|1392
1581677700000|2020-02-14 10:55:00|5713.1|5710.3|5716.6|5713.8|5716.6|5713.8|5708.3|5705.5|907
1581678000000|2020-02-14 11:00:00|5716.8|5714|5711.8|5709|5720.3|5717.5|5703.8|5701|1558
1581678300000|2020-02-14 11:05:00|5712.3|5709.5|5707.3|5704.5|5717.8|5715|5706.3|5703.5|796
1581678600000|2020-02-14 11:10:00|5707.1|5704.3|5709.3|5706.5|5710.8|5708|5706.3|5703.5|440
1581678900000|2020-02-14 11:15:00|5709.1|5706.3|5714.6|5711.8|5722.1|5719.3|5709.1|5706.3|1108
1581679200000|2020-02-14 11:20:00|5714.3|5711.5|5724.8|5722|5729.4|5725.7|5713.3|5710.5|1715
1581679500000|2020-02-14 11:25:00|5724.6|5721.8|5723.6|5720.8|5732.1|5729.3|5721.6|5718.8|401
1581679800000|2020-02-14 11:30:00|5724.1|5721.3|5724.6|5721.8|5728.1|5725.3|5719.6|5716.8|925
1581680100000|2020-02-14 11:35:00|5724.8|5722|5721.3|5718.5|5728.3|5725.5|5719.8|5717|1845
1581680400000|2020-02-14 11:40:00|5721.1|5718.3|5715.4|5712.6|5722.8|5720|5714.4|5711.6|747
1581680700000|2020-02-14 11:45:00|5714.6|5711.8|5711.6|5708.8|5716.9|5714.1|5709.6|5706.8|853
1581681000000|2020-02-14 11:50:00|5711.1|5708.3|5712.4|5709.6|5720.9|5718.1|5710.6|5707.8|827
1581681300000|2020-02-14 11:55:00|5711.9|5709.1|5712.6|5709.8|5714.6|5711.8|5710.6|5707.8|332
1581681600000|2020-02-14 12:00:00|5711.9|5709.1|5717.4|5714.6|5717.4|5714.6|5709.6|5706.8|294
1581681900000|2020-02-14 12:05:00|5717.6|5714.8|5711.6|5708.8|5717.6|5714.8|5710.6|5707.8|302
1581682200000|2020-02-14 12:10:00|5711.4|5708.6|5713.4|5710.6|5716.6|5713.8|5711.4|5708.6|406
1581682500000|2020-02-14 12:15:00|5713.6|5710.8|5711.9|5709.1|5716.1|5713.3|5711.4|5708.6|277
1581682800000|2020-02-14 12:20:00|5712.1|5709.3|5700.1|5697.3|5712.1|5709.3|5699.4|5696.6|1006
1581683100000|2020-02-14 12:25:00|5699.9|5697.1|5704.9|5702.1|5705.6|5702.8|5699.9|5697.1|867
1581683400000|2020-02-14 12:30:00|5705.1|5702.3|5706.1|5703.3|5708.6|5705.8|5702.4|5699.6|747
1581683700000|2020-02-14 12:35:00|5705.6|5702.8|5708.1|5705.3|5711.6|5708.8|5705.1|5702.3|315
1581684000000|2020-02-14 12:40:00|5708.6|5705.8|5709.6|5706.8|5711.1|5708.3|5703.9|5701.1|466
1581684300000|2020-02-14 12:45:00|5709.4|5706.6|5710.9|5708.1|5712.9|5710.1|5706.9|5704.1|147
1581684600000|2020-02-14 12:50:00|5711.4|5708.6|5714.6|5711.8|5715.3|5712.5|5710.9|5708.1|236
1581684900000|2020-02-14 12:55:00|5715.1|5712.3|5718.1|5715.3|5723.8|5721|5714.6|5711.8|790
1581685200000|2020-02-14 13:00:00|5717.9|5715.1|5726.1|5723.3|5728.6|5725.8|5717.9|5715.1|939
1581685500000|2020-02-14 13:05:00|5726.3|5723.5|5732.1|5729.3|5737.3|5734.5|5726.3|5723.5|1340
1581685800000|2020-02-14 13:10:00|5732.3|5729.5|5719.4|5716.6|5732.3|5729.5|5718.9|5716.1|1582
1581686100000|2020-02-14 13:15:00|5719.1|5716.3|5725.3|5722.5|5732.3|5729.5|5718.9|5716.1|1373
1581686400000|2020-02-14 13:20:00|5724.3|5721.5|5728.6|5725.8|5730.3|5727.5|5723.3|5720.5|1192
1581686700000|2020-02-14 13:25:00|5728.1|5725.3|5725.6|5722.8|5732.3|5729.5|5725.6|5722.8|844
1581687000000|2020-02-14 13:30:00|5724.8|5722|5719.8|5717|5726.3|5723.5|5717.8|5715|2008
1581687300000|2020-02-14 13:35:00|5719.6|5716.8|5712.6|5709.8|5721.8|5719|5712.6|5709.8|1272
1581687600000|2020-02-14 13:40:00|5713|5710.2|5718.3|5715.5|5719.3|5716.5|5707.5|5704.7|1723
1581687900000|2020-02-14 13:45:00|5717.6|5714.8|5707.3|5704.5|5717.6|5714.8|5702.8|5700|1060
1581688200000|2020-02-14 13:50:00|5706.8|5704|5710.3|5707.5|5712.3|5709.5|5700.3|5697.5|1758
1581688500000|2020-02-14 13:55:00|5711.8|5709|5703.3|5700.5|5711.8|5709|5702|5699.2|901
1581688800000|2020-02-14 14:00:00|5703|5700.2|5723.7|5720.9|5724.5|5721.7|5699|5696.2|3609
1581689100000|2020-02-14 14:05:00|5724|5721.2|5730.2|5727.4|5734.4|5731.6|5723.5|5720.7|4352
1581689400000|2020-02-14 14:10:00|5730.7|5727.9|5733.2|5730.4|5739.7|5736.9|5727.7|5724.9|2391
1581689700000|2020-02-14 14:15:00|5732.9|5730.1|5730.2|5727.4|5735.9|5733.1|5724.7|5721.9|1690
1581690000000|2020-02-14 14:20:00|5730.4|5727.6|5732.7|5729.9|5736.4|5733.6|5728|5725.2|1641
1581690300000|2020-02-14 14:25:00|5733|5730.2|5730.2|5727.4|5738.4|5735.6|5726.2|5723.4|1662
1581690600000|2020-02-14 14:30:00|5730.7|5727.9|5741.2|5738.4|5748.7|5745.9|5729.2|5726.4|5742
1581690900000|2020-02-14 14:35:00|5742.2|5739.4|5741.2|5738.4|5744.2|5741.4|5729.2|5726.4|1918
1581691200000|2020-02-14 14:40:00|5740.9|5738.1|5736.6|5733.8|5747.7|5744.9|5735.2|5732.4|1285
1581691500000|2020-02-14 14:45:00|5736.9|5734.1|5744.4|5741.6|5746.9|5744.1|5734.6|5731.8|1502
1581691800000|2020-02-14 14:50:00|5744.1|5741.3|5727.4|5724.6|5745.9|5743.1|5726.7|5723.9|1599
1581692100000|2020-02-14 14:55:00|5727.2|5724.4|5723.6|5720.8|5729.2|5726.4|5714.7|5711.9|2747
1581692400000|2020-02-14 15:00:00|5723.4|5720.6|5723.6|5720.8|5730.4|5727.6|5721.6|5718.8|2564
1581692700000|2020-02-14 15:05:00|5723.4|5720.6|5719.1|5716.3|5723.4|5720.6|5712.2|5709.4|1714
1581693000000|2020-02-14 15:10:00|5719.6|5716.8|5721.6|5718.8|5723.6|5720.8|5714.1|5711.3|1656
1581693300000|2020-02-14 15:15:00|5721.3|5718.5|5722.1|5719.3|5723.8|5721|5716.3|5713.5|922
1581693600000|2020-02-14 15:20:00|5722.6|5719.8|5722.6|5719.8|5724.1|5721.3|5715.6|5712.8|1447
1581693900000|2020-02-14 15:25:00|5722.8|5720|5705.1|5702.3|5723.1|5720.3|5705.1|5702.3|1339
1581694200000|2020-02-14 15:30:00|5705.4|5702.6|5707.1|5704.3|5709.1|5706.3|5697.6|5694.8|1722
1581694500000|2020-02-14 15:35:00|5706.6|5703.8|5714.1|5711.3|5714.6|5711.8|5703.1|5700.3|1224
1581694800000|2020-02-14 15:40:00|5714.3|5711.5|5707.6|5704.8|5717.6|5714.8|5707.6|5704.8|996
1581695100000|2020-02-14 15:45:00|5707.8|5705|5697.6|5694.8|5711.1|5708.3|5692.1|5689.3|2168
1581695400000|2020-02-14 15:50:00|5697.1|5694.3|5693.1|5690.3|5700.4|5697.6|5689.1|5686.3|1653
1581695700000|2020-02-14 15:55:00|5693.4|5690.6|5693.6|5690.8|5695.4|5692.6|5688.9|5686.1|1378
1581696000000|2020-02-14 16:00:00|5693.4|5690.6|5690.1|5687.3|5697.4|5694.6|5685.9|5683.1|1485
1581696300000|2020-02-14 16:05:00|5689.6|5686.8|5694.6|5691.8|5695.6|5692.8|5686.3|5683.5|1560
1581696600000|2020-02-14 16:10:00|5694.3|5691.5|5695.1|5692.3|5697.6|5694.8|5689.1|5686.3|1831
1581696900000|2020-02-14 16:15:00|5694.6|5691.8|5709.1|5706.3|5713.8|5711|5691.1|5688.3|3881
1581697200000|2020-02-14 16:20:00|5709.4|5706.6|5699.6|5696.8|5710.1|5707.3|5699.6|5696.8|2068
1581697500000|2020-02-14 16:25:00|5699.8|5697|5708.6|5705.8|5712.1|5709.3|5699.6|5696.8|6002
1581697800000|2020-02-14 16:30:00|5708.3|5705.5|5706.3|5703.5|5714.3|5711.5|5704.6|5701.8|3327
1581698100000|2020-02-14 16:35:00|5706.6|5703.8|5710.1|5707.3|5715.6|5712.8|5705.4|5702.6|1648
1581698400000|2020-02-14 16:40:00|5709.7|5706.9|5711.6|5708.8|5714.9|5712.1|5707.1|5704.3|1432
1581698700000|2020-02-14 16:45:00|5711.9|5709.1|5708.6|5705.8|5714.1|5711.3|5708.1|5705.3|1127
1581699000000|2020-02-14 16:50:00|5708.4|5705.6|5691.4|5688.6|5708.4|5705.6|5691.4|5688.6|2203
1581699300000|2020-02-14 16:55:00|5690.9|5688.1|5696.9|5694.1|5698.7|5695.9|5690.4|5687.6|1520
1581699600000|2020-02-14 17:00:00|5697.2|5694.4|5693.9|5691.1|5704.7|5701.9|5693.9|5691.1|1354
1581699900000|2020-02-14 17:05:00|5694.2|5691.4|5681|5678.2|5695.2|5692.4|5680.2|5677.4|2703
1581700200000|2020-02-14 17:10:00|5680.2|5677.4|5684|5681.2|5685.2|5682.4|5679.2|5676.4|1327
1581700500000|2020-02-14 17:15:00|5683.7|5680.9|5678.5|5675.7|5683.7|5680.9|5675.2|5672.4|951
1581700800000|2020-02-14 17:20:00|5678.7|5675.9|5678|5675.2|5684.2|5681.4|5674.7|5671.9|1176
1581701100000|2020-02-14 17:25:00|5678.2|5675.4|5675.7|5672.9|5679.2|5676.4|5673.7|5670.9|481
1581701400000|2020-02-14 17:30:00|5675.5|5672.7|5673|5670.2|5677.7|5674.9|5667.7|5664.9|1751
1581701700000|2020-02-14 17:35:00|5673.2|5670.4|5677|5674.2|5681.2|5678.4|5673.2|5670.4|1135
1581702000000|2020-02-14 17:40:00|5677.2|5674.4|5676.2|5673.4|5680.5|5677.7|5670.7|5667.9|949
1581702300000|2020-02-14 17:45:00|5676.5|5673.7|5679.7|5676.9|5683.7|5680.9|5676.5|5673.7|1054
1581702600000|2020-02-14 17:50:00|5680.2|5677.4|5673.4|5670.6|5682.4|5679.6|5673.4|5670.6|603
1581702900000|2020-02-14 17:55:00|5673.7|5670.9|5678.2|5675.4|5679.2|5676.4|5671.2|5668.4|461
1581703200000|2020-02-14 18:00:00|5678.7|5675.9|5681.9|5679.1|5682.2|5679.4|5673.2|5670.4|470
1581703500000|2020-02-14 18:05:00|5681.4|5678.6|5678.6|5675.8|5687.4|5684.6|5678.6|5675.8|1061
1581703800000|2020-02-14 18:10:00|5677.6|5674.8|5683.1|5680.3|5683.1|5680.3|5676.6|5673.8|317
1581704100000|2020-02-14 18:15:00|5682.9|5680.1|5681.6|5678.8|5686.6|5683.8|5679.4|5676.6|699
1581704400000|2020-02-14 18:20:00|5681.9|5679.1|5685.1|5682.3|5686.1|5683.3|5681.4|5678.6|361
1581704700000|2020-02-14 18:25:00|5684.1|5681.3|5687.5|5684.7|5691.6|5688.8|5682.4|5679.6|1491
1581705000000|2020-02-14 18:30:00|5687.8|5685|5698|5695.2|5698.5|5695.7|5686|5683.2|1210
1581705300000|2020-02-14 18:35:00|5698.5|5695.7|5698.3|5695.5|5699.5|5696.7|5692.5|5689.7|1000
1581705600000|2020-02-14 18:40:00|5698.5|5695.7|5697.5|5694.7|5700.5|5697.7|5694.8|5692|581
1581705900000|2020-02-14 18:45:00|5697.3|5694.5|5705.8|5703|5709.5|5706.7|5695|5692.2|2351
1581706200000|2020-02-14 18:50:00|5705.5|5702.7|5713.7|5710.9|5716.5|5713.7|5705|5702.2|1606
1581706500000|2020-02-14 18:55:00|5714|5711.2|5711.5|5708.7|5715.2|5712.4|5705.7|5702.9|967
1581706800000|2020-02-14 19:00:00|5712|5709.2|5715|5712.2|5719|5716.2|5711.5|5708.7|1004
1581707100000|2020-02-14 19:05:00|5715.2|5712.4|5715.5|5712.7|5718.2|5715.4|5713|5710.2|1441
1581707400000|2020-02-14 19:10:00|5715.2|5712.4|5718.5|5715.7|5720.2|5717.4|5714.7|5711.9|1824
1581707700000|2020-02-14 19:15:00|5718.8|5716|5711|5708.2|5720.5|5717.7|5708|5705.2|1854
1581708000000|2020-02-14 19:20:00|5711.5|5708.7|5720|5717.2|5722|5719.2|5708.6|5705.8|2400
1581708300000|2020-02-14 19:25:00|5720.3|5717.5|5725.8|5723|5731|5728.2|5718.8|5716|7967
1581708600000|2020-02-14 19:30:00|5726.1|5723.3|5721.1|5718.3|5726.6|5723.8|5718.8|5716|1879
1581708900000|2020-02-14 19:35:00|5720.1|5717.3|5719.6|5716.8|5721.1|5718.3|5717.3|5714.5|360
1581709200000|2020-02-14 19:40:00|5719.3|5716.5|5717.1|5714.3|5720.1|5717.3|5716.1|5713.3|251
1581709500000|2020-02-14 19:45:00|5716.8|5714|5720.1|5717.3|5721.8|5719|5691.3|5688.5|2313
1581709800000|2020-02-14 19:50:00|5719.8|5717|5724.1|5721.3|5725.1|5722.3|5716.8|5714|418
1581710100000|2020-02-14 19:55:00|5723.8|5721|5722.3|5719.5|5725.1|5722.3|5721.1|5718.3|488
1581710400000|2020-02-14 20:00:00|5722.5|5719.7|5722.8|5720|5723.3|5720.5|5720.8|5718|238
1581710700000|2020-02-14 20:05:00|5723.1|5720.3|5723.5|5720.7|5723.8|5721|5721.3|5718.5|176
1581711000000|2020-02-14 20:10:00|5724|5721.2|5721.8|5719|5726.3|5723.5|5721.1|5718.3|549
1581711300000|2020-02-14 20:15:00|5721.3|5718.5|5723.8|5721|5725.8|5723|5720|5717.2|485
1581711600000|2020-02-14 20:20:00|5724|5721.2|5726|5723.2|5726.5|5723.7|5720.8|5718|431
1581711900000|2020-02-14 20:25:00|5726.3|5723.5|5729|5726.2|5729|5726.2|5726.3|5723.5|729
1581712200000|2020-02-14 20:30:00|5728.5|5725.7|5729|5726.2|5731.5|5728.7|5728|5725.2|146
1581712500000|2020-02-14 20:35:00|5728.2|5725.4|5728|5725.2|5729.5|5726.7|5728|5725.2|75
1581712800000|2020-02-14 20:40:00|5728.3|5725.5|5728|5725.2|5729.5|5726.7|5727|5724.2|247
1581713100000|2020-02-14 20:45:00|5727.7|5724.9|5728.8|5726|5729.5|5726.7|5727|5724.2|274
1581713400000|2020-02-14 20:50:00|5729|5726.2|5729|5726.2|5729.3|5726.5|5727.3|5724.5|93
1581713700000|2020-02-14 20:55:00|5728.3|5725.5|5729|5726.2|5729|5726.2|5728|5725.2|62
1581714000000|2020-02-14 21:00:00|5729.3|5726.5|5726|5723.2|5729.3|5726.5|5724.5|5721.7|81
1581714300000|2020-02-14 21:05:00|5726.3|5723.5|5728.5|5725.7|5729|5726.2|5725.3|5722.5|37
1581714600000|2020-02-14 21:10:00|5728.3|5725.5|5717.1|5714.3|5729.3|5726.5|5708|5704.4|1202
1581714900000|2020-02-14 21:15:00|5717.6|5714.8|5719.1|5716.3|5720.1|5717.3|5714.8|5712|77
1581715200000|2020-02-14 21:20:00|5719.6|5716.8|5717.3|5714.5|5720.3|5717.5|5716.8|5714|113
1581715500000|2020-02-14 21:25:00|5717.6|5714.8|5722.1|5719.3|5722.8|5720|5717.3|5714.5|155
1581715800000|2020-02-14 21:30:00|5721.8|5719|5731.3|5728.5|5735.9|5731.9|5721.8|5719|234
1581716100000|2020-02-14 21:35:00|5731.6|5728.8|5729.6|5726.8|5731.6|5728.8|5725.1|5722.3|156
1581716400000|2020-02-14 21:40:00|5730.8|5728|5731.1|5728.3|5732.6|5729.8|5729.1|5726.3|134
1581716700000|2020-02-14 21:45:00|5732.1|5729.3|5735.8|5733|5736.6|5733.8|5730.1|5727.3|66
1581717000000|2020-02-14 21:50:00|5736.1|5733.3|5728.3|5725.5|5737.9|5734.5|5728.1|5725.3|168
1581717300000|2020-02-14 21:55:00|5728.1|5725.3|5731.8|5729|5733.4|5730.5|5725.5|5722.7|215
1581717600000|2020-02-14 22:00:00|5732.1|5729.3|5732.1|5729.3|5732.1|5729.3|5732.1|5729.3|0
1581894000000|2020-02-16 23:00:00|5726|5723.2|5722.3|5719.5|5740.2|5737.4|5715.5|5712.7|464
1581894300000|2020-02-16 23:05:00|5720.8|5718|5724.3|5721.5|5724.3|5721.5|5714.6|5711.8|65
1581894600000|2020-02-16 23:10:00|5724.1|5721.3|5726.7|5722.7|5726.7|5722.8|5721.1|5718.3|41
1581894900000|2020-02-16 23:15:00|5725.8|5723|5723.8|5721|5725.8|5723|5719.7|5714.7|101
1581895200000|2020-02-16 23:20:00|5723.4|5720.6|5720.8|5718|5723.4|5720.6|5719.6|5716.8|34
1581895500000|2020-02-16 23:25:00|5721.5|5718.7|5721.3|5718.5|5724.1|5721.3|5720.1|5717.3|34
1581895800000|2020-02-16 23:30:00|5721.1|5718.3|5723.1|5720.3|5724.1|5721.3|5719.1|5716.3|49
1581896100000|2020-02-16 23:35:00|5722.8|5720|5726.1|5723.3|5726.6|5723.8|5720.1|5717.3|23
1581896400000|2020-02-16 23:40:00|5725.8|5723|5726.8|5724|5730.2|5727.4|5724.1|5721.3|52
1581896700000|2020-02-16 23:45:00|5726.5|5723.7|5723.7|5720.9|5727.7|5724.5|5723.7|5720.1|33
1581897000000|2020-02-16 23:50:00|5723.5|5720.7|5723.1|5720.3|5727.3|5724.5|5722.7|5719.9|69
1581897300000|2020-02-16 23:55:00|5722.8|5720|5721.1|5718.3|5722.8|5720|5719.8|5717|82
1581897600000|2020-02-17 00:00:00|5720.8|5718|5718.6|5715.8|5720.8|5718|5717.3|5714.5|62
1581897900000|2020-02-17 00:05:00|5719|5716.2|5714.1|5711.3|5719.8|5717|5713.6|5710.8|56
1581898200000|2020-02-17 00:10:00|5714.6|5711.8|5706.9|5704.1|5714.6|5711.8|5706.2|5703.4|73
1581898500000|2020-02-17 00:15:00|5706.7|5703.9|5710.4|5707.6|5710.9|5708.1|5706.2|5703.4|11
1581898800000|2020-02-17 00:20:00|5710.2|5707.4|5709.5|5706.7|5711.9|5709.1|5708.7|5705.9|47
1581899100000|2020-02-17 00:25:00|5709.7|5706.9|5710.9|5708.1|5710.9|5708.1|5705.2|5702.4|40
1581899400000|2020-02-17 00:30:00|5710.7|5707.9|5706.4|5703.6|5710.7|5707.9|5705.9|5703.1|9
1581899700000|2020-02-17 00:35:00|5706.7|5703.9|5714.6|5711.8|5715.1|5712.3|5706.7|5703.9|42
1581900000000|2020-02-17 00:40:00|5713.9|5711.1|5714.6|5711.8|5715.6|5712.8|5712.9|5710.1|3
1581900300000|2020-02-17 00:45:00|5714.3|5711.5|5712.4|5709.6|5715.1|5712.3|5712.4|5709.6|16
1581900600000|2020-02-17 00:50:00|5712.1|5709.3|5710.6|5707.8|5712.1|5709.3|5706.9|5703.7|9
1581900900000|2020-02-17 00:55:00|5709.7|5706.9|5708.4|5705.6|5712.4|5709.6|5705.7|5702.9|68
1581901200000|2020-02-17 01:00:00|5708.2|5705.4|5692.9|5690.1|5708.2|5705.4|5689.7|5686.9|774
1581901500000|2020-02-17 01:05:00|5693.7|5690.9|5682.9|5680.1|5693.7|5690.9|5678.9|5676.1|411
1581901800000|2020-02-17 01:10:00|5683.2|5680.4|5689|5686.2|5689|5686.2|5680.7|5677.9|148
1581902100000|2020-02-17 01:15:00|5688.4|5685.6|5695.7|5692.9|5699.4|5696.6|5686.7|5683.9|246
1581902400000|2020-02-17 01:20:00|5695.2|5692.4|5694.4|5691.6|5700.4|5697.6|5693.2|5690.4|294
1581902700000|2020-02-17 01:25:00|5694.1|5691.3|5692.9|5690.1|5696.4|5693.6|5691.1|5688.3|287
1581903000000|2020-02-17 01:30:00|5692.7|5689.9|5697.9|5695.1|5699.1|5696.3|5692.4|5689.6|178
1581903300000|2020-02-17 01:35:00|5697.7|5694.9|5691.7|5688.9|5697.7|5694.9|5691.7|5688.9|92
1581903600000|2020-02-17 01:40:00|5692.4|5689.6|5703.9|5701.1|5706.6|5703.8|5692.4|5689.6|146
1581903900000|2020-02-17 01:45:00|5704.1|5701.3|5705.7|5702.9|5708|5705.2|5700.4|5697.6|146
1581904200000|2020-02-17 01:50:00|5705.1|5702.3|5706.7|5703.9|5710.9|5708.1|5704.9|5702.1|94
1581904500000|2020-02-17 01:55:00|5706.4|5703.6|5711.2|5708.4|5714.5|5711.7|5706.4|5703.6|253
1581904800000|2020-02-17 02:00:00|5710.7|5707.9|5710|5707.2|5710.7|5707.9|5707.2|5704.4|87
1581905100000|2020-02-17 02:05:00|5709.8|5707|5709|5706.2|5711|5708.2|5707.7|5704.9|39
1581905400000|2020-02-17 02:10:00|5708.5|5705.7|5711.2|5708.4|5711.5|5708.7|5706.9|5704.1|69
1581905700000|2020-02-17 02:15:00|5711.7|5708.9|5712.5|5709.7|5713.7|5710.9|5710.9|5708.1|21
1581906000000|2020-02-17 02:20:00|5712.7|5709.9|5708.5|5705.7|5713.4|5710.6|5708.5|5705.7|44
1581906300000|2020-02-17 02:25:00|5708.6|5705.8|5707.6|5704.8|5708.9|5706.1|5707.6|5704.8|284
1581906600000|2020-02-17 02:30:00|5708|5705.2|5708.9|5706.1|5709.2|5706.4|5706.2|5703.4|110
1581906900000|2020-02-17 02:35:00|5708.6|5705.8|5711.6|5708.8|5715.9|5713.1|5707.2|5704.4|115
1581907200000|2020-02-17 02:40:00|5711.1|5708.3|5713.1|5710.3|5717.4|5714.6|5711.1|5708.3|57
1581907500000|2020-02-17 02:45:00|5713.6|5710.8|5712.5|5709.7|5713.6|5710.8|5708.3|5705.5|108
1581907800000|2020-02-17 02:50:00|5712.8|5710|5712.3|5709.5|5713.3|5710.5|5712.3|5709.5|390
1581908100000|2020-02-17 02:55:00|5711|5708.2|5711.8|5709|5713.3|5710.5|5709|5706.2|290
1581908400000|2020-02-17 03:00:00|5712|5709.2|5708.7|5705.9|5713|5710.2|5706.2|5703.4|511
1581908700000|2020-02-17 03:05:00|5709.4|5706.6|5706.1|5703.3|5710.1|5707.3|5704.6|5701.8|275
1581909000000|2020-02-17 03:10:00|5705.6|5702.8|5704.6|5701.8|5706.8|5704|5702.8|5700|161
1581909300000|2020-02-17 03:15:00|5704.8|5702|5707.1|5704.3|5707.1|5704.3|5703.1|5700.3|53
1581909600000|2020-02-17 03:20:00|5707.5|5704.7|5708.8|5706|5710.1|5707.3|5706.6|5703.8|33
1581909900000|2020-02-17 03:25:00|5708.1|5705.3|5710.5|5707.7|5711.5|5708.7|5706.8|5704|138
1581910200000|2020-02-17 03:30:00|5710.2|5707.4|5710.5|5707.7|5710.5|5707.7|5708.5|5705.7|89
1581910500000|2020-02-17 03:35:00|5710.2|5707.4|5712.4|5709.6|5714|5711.2|5709|5705.8|117
1581910800000|2020-02-17 03:40:00|5712.7|5709.9|5710.2|5707.4|5713.5|5710.7|5709.7|5706.9|21
1581911100000|2020-02-17 03:45:00|5710.5|5707.7|5713.6|5710.8|5713.8|5711|5710.2|5707.4|93
1581911400000|2020-02-17 03:50:00|5713.4|5710.6|5712.6|5709.8|5713.4|5710.6|5711.6|5708.8|18
1581911700000|2020-02-17 03:55:00|5712.3|5709.5|5711.6|5708.8|5712.6|5709.8|5711.3|5708.5|25
1581912000000|2020-02-17 04:00:00|5711.3|5708.5|5707.8|5705|5711.6|5708.8|5707.5|5704.7|234
1581912300000|2020-02-17 04:05:00|5708.1|5705.3|5708|5705.2|5709.8|5707|5707|5704.2|103
1581912600000|2020-02-17 04:10:00|5708.2|5705.4|5710.5|5707.7|5711|5708.2|5708.2|5705.4|10
1581912900000|2020-02-17 04:15:00|5710.2|5707.4|5711.5|5708.7|5711.5|5708.7|5709.7|5706.9|19
1581913200000|2020-02-17 04:20:00|5711.2|5708.4|5710.5|5707.7|5712.2|5709.4|5710.5|5707.7|71
1581913500000|2020-02-17 04:25:00|5710.7|5707.9|5708.5|5705.7|5711.5|5708.7|5707.5|5704.7|67
1581913800000|2020-02-17 04:30:00|5708.2|5705.4|5707.5|5704.7|5708.7|5705.9|5707.5|5704.7|23
1581914100000|2020-02-17 04:35:00|5707.7|5704.9|5707.5|5704.7|5708.5|5705.7|5707.2|5704.4|16
1581914400000|2020-02-17 04:40:00|5707.9|5705.1|5707.2|5704.4|5708.5|5705.7|5706.5|5703.7|18
1581914700000|2020-02-17 04:45:00|5706.8|5704|5708|5705.2|5708.5|5705.7|5706.8|5704|23
1581915000000|2020-02-17 04:50:00|5707.8|5705|5706.8|5704|5708.5|5705.7|5705.8|5703|73
1581915300000|2020-02-17 04:55:00|5706.6|5703.8|5704.5|5701.7|5707.6|5704.8|5704.3|5701.5|26
1581915600000|2020-02-17 05:00:00|5704.8|5702|5705.8|5703|5705.8|5703|5703.5|5700.7|104
1581915900000|2020-02-17 05:05:00|5704.8|5702|5707.5|5704.7|5708|5705.2|5704.8|5702|335
1581916200000|2020-02-17 05:10:00|5707.8|5705|5708.2|5705.4|5708.2|5705.4|5707.2|5704.4|235
1581916500000|2020-02-17 05:15:00|5708.6|5705.8|5708.5|5705.7|5709.5|5706.7|5708.5|5705.7|113
1581916800000|2020-02-17 05:20:00|||||||||8
1581917100000|2020-02-17 05:25:00|5709.2|5706.4|5709.5|5706.7|5709.5|5706.7|5708.5|5705.7|28
1581917400000|2020-02-17 05:30:00|5709.2|5706.4|5709.8|5707|5709.8|5707|5708.8|5706|76
1581917700000|2020-02-17 05:35:00|5710.8|5706.8|5716.8|5714|5717.5|5714.7|5710.8|5706.8|230
1581918000000|2020-02-17 05:40:00|5716.5|5713.7|5719.8|5717|5720.8|5718|5715.5|5712.7|176
1581918300000|2020-02-17 05:45:00|5719.2|5716.4|5718.7|5715.9|5722.5|5719.7|5718.2|5715.4|158
1581918600000|2020-02-17 05:50:00|5718.5|5715.7|5719.2|5716.4|5719.5|5716.7|5718.2|5715.4|49
1581918900000|2020-02-17 05:55:00|5719|5716.2|5724.5|5721.7|5724.5|5721.7|5719|5716.2|161
1581919200000|2020-02-17 06:00:00|5724.1|5721.3|5720.5|5717.7|5724.4|5721.4|5719.8|5717|233
1581919500000|2020-02-17 06:05:00|5720.8|5718|5721.9|5719.1|5721.9|5719.1|5717.7|5714.9|129
1581919800000|2020-02-17 06:10:00|5721.6|5718.8|5722.6|5719.8|5723.2|5720.4|5720.7|5717.9|143
1581920100000|2020-02-17 06:15:00|5722.9|5720.1|5724.9|5722.1|5725.4|5722.6|5721.9|5719.1|133
1581920400000|2020-02-17 06:20:00|5724.6|5721.8|5722.3|5719.5|5725.6|5722.8|5720.2|5717.4|245
1581920700000|2020-02-17 06:25:00|5722.1|5719.3|5718.3|5715.5|5722.5|5719.7|5718.3|5715.5|83
1581921000000|2020-02-17 06:30:00|5718.1|5715.3|5713.3|5710.5|5718.3|5715.5|5711.8|5709|207
1581921300000|2020-02-17 06:35:00|5713.8|5711|5715.3|5712.5|5715.8|5713|5712.8|5710|78
1581921600000|2020-02-17 06:40:00|5714.8|5712|5716.5|5713.7|5716.5|5713.7|5713.3|5710.5|56
1581921900000|2020-02-17 06:45:00|5715.8|5713|5716.5|5713.7|5717|5714.2|5715.8|5713|53
1581922200000|2020-02-17 06:50:00|5716.2|5713.4|5719|5716.2|5723.5|5720.7|5716.2|5713.4|132
1581922500000|2020-02-17 06:55:00|5719.8|5717|5720.8|5718|5721.5|5718.7|5717.8|5715|152
1581922800000|2020-02-17 07:00:00|5720.5|5717.7|5724.5|5721.7|5725.2|5722.4|5719.8|5717|136
1581923100000|2020-02-17 07:05:00|5725.2|5722.4|5725.5|5722.7|5726.8|5724|5723.8|5721|198
1581923400000|2020-02-17 07:10:00|5725.8|5723|5728.5|5725.7|5728.8|5726|5725.8|5723|169
1581923700000|2020-02-17 07:15:00|5727.8|5725|5727.5|5724.7|5731.5|5728.7|5725.8|5723|688
1581924000000|2020-02-17 07:20:00|5727.7|5724.9|5726.5|5723.7|5729.2|5726.4|5725.3|5722.5|169
1581924300000|2020-02-17 07:25:00|5726.1|5723.3|5724.1|5721.3|5727.5|5724.7|5724.1|5721.3|199
1581924600000|2020-02-17 07:30:00|5723.8|5721|5727.3|5724.5|5730.5|5727.7|5723.5|5720.7|239
1581924900000|2020-02-17 07:35:00|5727|5724.2|5721.9|5719.1|5727|5724.2|5719.4|5716.6|485
1581925200000|2020-02-17 07:40:00|5721.6|5718.8|5722.9|5720.1|5723.6|5720.8|5719.8|5717|72
1581925500000|2020-02-17 07:45:00|5723.1|5720.3|5722.1|5719.3|5728.1|5725.3|5721.6|5718.8|639
1581925800000|2020-02-17 07:50:00|5721.6|5718.8|5718|5715.2|5722.1|5719.3|5718|5715.2|242
1581926100000|2020-02-17 07:55:00|5719|5716.2|5719|5716.2|5719.7|5716.9|5718|5715.2|144
1581926400000|2020-02-17 08:00:00|5718.5|5715.7|5720.5|5717.7|5720.7|5717.9|5715.2|5712.4|292
1581926700000|2020-02-17 08:05:00|5720.3|5717.5|5715.7|5712.9|5725.7|5722.9|5713|5710.2|805
1581927000000|2020-02-17 08:10:00|5715|5712.2|5718.4|5715.6|5718.7|5715.9|5713.7|5710.9|1013
1581927300000|2020-02-17 08:15:00|5718.7|5715.9|5724|5721.2|5725.4|5722.6|5717.7|5714.9|1673
1581927600000|2020-02-17 08:20:00|5724.5|5721.7|5725.1|5722.3|5727.4|5724.6|5723.1|5720.3|1152
1581927900000|2020-02-17 08:25:00|5724.9|5722.1|5725.4|5722.6|5728.4|5725.6|5723.1|5720.3|2656
1581928200000|2020-02-17 08:30:00|5725.1|5722.3|5737.7|5734.9|5737.7|5734.9|5723.1|5720.3|2968
1581928500000|2020-02-17 08:35:00|5737.4|5734.6|5729.4|5726.6|5737.7|5734.9|5729.4|5726.6|1194
1581928800000|2020-02-17 08:40:00|5729.1|5726.3|5726.4|5723.6|5729.1|5726.3|5723.2|5720.4|864
1581929100000|2020-02-17 08:45:00|5726.1|5723.3|5732.7|5729.9|5737.2|5734.4|5724.4|5721.6|736
1581929400000|2020-02-17 08:50:00|5732.5|5729.7|5735.7|5732.9|5735.7|5732.9|5729|5726.2|388
1581929700000|2020-02-17 08:55:00|5735.9|5733.1|5736|5733.2|5738.7|5735.9|5733.4|5730.6|1044
1581930000000|2020-02-17 09:00:00|5736.5|5733.7|5728.7|5725.9|5736.5|5733.7|5722.7|5719.9|1439
1581930300000|2020-02-17 09:05:00|5728.5|5725.7|5729.7|5726.9|5731.2|5728.4|5723.7|5720.9|1195
1581930600000|2020-02-17 09:10:00|5729.4|5726.6|5722.7|5719.9|5729.7|5726.9|5722.7|5719.9|635
1581930900000|2020-02-17 09:15:00|5723|5720.2|5716.7|5713.9|5724.5|5721.7|5716|5713.2|1211
1581931200000|2020-02-17 09:20:00|5717.2|5714.4|5713.6|5710.8|5718.7|5715.9|5711.8|5709|560
1581931500000|2020-02-17 09:25:00|5713|5710.2|5708.4|5705.6|5713.6|5710.8|5705.6|5702.8|1820
1581931800000|2020-02-17 09:30:00|5708.6|5705.8|5711.8|5709|5713.9|5711.1|5706.9|5704.1|876
1581932100000|2020-02-17 09:35:00|5712|5709.2|5717.6|5714.8|5719|5716.2|5711.2|5708.4|593
1581932400000|2020-02-17 09:40:00|5717.3|5714.5|5717.6|5714.8|5718.1|5715.3|5712.3|5709.5|285
1581932700000|2020-02-17 09:45:00|5718.3|5715.5|5722|5719.2|5723.1|5720.3|5717.6|5714.8|577
1581933000000|2020-02-17 09:50:00|5722.3|5719.5|5728.8|5726|5733.3|5730.5|5722|5719.2|2347
1581933300000|2020-02-17 09:55:00|5729|5726.2|5727.6|5724.8|5730.3|5727.5|5727.3|5724.5|538
1581933600000|2020-02-17 10:00:00|5727.3|5724.5|5725.1|5722.3|5728.3|5725.5|5720.6|5717.8|348
1581933900000|2020-02-17 10:05:00|5725|5722.2|5719.6|5716.8|5725.3|5722.5|5719.6|5716.8|153
1581934200000|2020-02-17 10:10:00|5720.1|5717.3|5720.1|5717.3|5722.3|5719.5|5716.9|5714.1|319
1581934500000|2020-02-17 10:15:00|5720.3|5717.5|5718.9|5716.1|5722.3|5719.5|5714.9|5712.1|475
1581934800000|2020-02-17 10:20:00|5718.4|5715.6|5719.9|5717.1|5722.6|5719.8|5716.4|5713.6|265
1581935100000|2020-02-17 10:25:00|5720.7|5717.9|5721.4|5718.6|5726.9|5724.1|5720.7|5717.9|304
1581935400000|2020-02-17 10:30:00|5720.9|5718.1|5723.8|5721|5728.8|5726|5719.1|5716.3|317
1581935700000|2020-02-17 10:35:00|5724.1|5721.3|5723.8|5721|5726.3|5723.5|5722.8|5720|102
1581936000000|2020-02-17 10:40:00|5724.1|5721.3|5720.8|5718|5726.8|5724|5717|5714.2|262
1581936300000|2020-02-17 10:45:00|5720.6|5717.8|5722.8|5720|5725.3|5722.5|5720.3|5717.5|276
1581936600000|2020-02-17 10:50:00|5722.6|5719.8|5717.6|5714.8|5723.3|5720.5|5715.9|5713.1|340
1581936900000|2020-02-17 10:55:00|5717.3|5714.5|5714.9|5712.1|5718.3|5715.5|5713.9|5711.1|330
1581937200000|2020-02-17 11:00:00|5714.7|5711.9|5715.9|5713.1|5717.1|5714.3|5713.1|5710.3|175
1581937500000|2020-02-17 11:05:00|5716.2|5713.4|5716.9|5714.1|5720.6|5717.8|5714.9|5712.1|653
1581937800000|2020-02-17 11:10:00|5716.6|5713.8|5719.7|5716.9|5719.9|5717.1|5716.2|5713.4|197
1581938100000|2020-02-17 11:15:00|5719.4|5716.6|5722.9|5720.1|5723.7|5720.9|5717.9|5715.1|218
1581938400000|2020-02-17 11:20:00|5723.9|5721.1|5724.9|5722.1|5724.9|5722.1|5720.9|5718.1|239
1581938700000|2020-02-17 11:25:00|5724.2|5721.4|5721.9|5719.1|5724.4|5721.6|5720.9|5718.1|424
1581939000000|2020-02-17 11:30:00|5721.7|5718.9|5714.5|5711.7|5722.4|5719.6|5714|5711.2|252
1581939300000|2020-02-17 11:35:00|5713.9|5711.1|5714.2|5711.4|5714.9|5712.1|5710.2|5707.4|387
1581939600000|2020-02-17 11:40:00|5714.4|5711.6|5716.2|5713.4|5720.9|5718.1|5713.2|5710.4|233
1581939900000|2020-02-17 11:45:00|5715.9|5713.1|5717.2|5714.4|5719.9|5717.1|5714.2|5711.4|274
1581940200000|2020-02-17 11:50:00|5717.4|5714.6|5716.7|5713.9|5718.9|5716.1|5714.2|5711.4|151
1581940500000|2020-02-17 11:55:00|5716.5|5713.7|5712.2|5709.4|5717.7|5714.9|5709.7|5706.9|529
1581940800000|2020-02-17 12:00:00|5712.6|5709.8|5714.2|5711.4|5715.2|5712.4|5712.2|5709.4|229
1581941100000|2020-02-17 12:05:00|5714.5|5711.7|5713.5|5710.7|5716.7|5713.9|5710.2|5707.4|237
1581941400000|2020-02-17 12:10:00|5713.2|5710.4|5713.5|5710.7|5716.9|5714.1|5713|5710.2|206
1581941700000|2020-02-17 12:15:00|5713.2|5710.4|5712.7|5709.9|5714.5|5711.7|5710.5|5707.7|175
1581942000000|2020-02-17 12:20:00|5712.9|5710.1|5711.8|5709|5715.8|5713|5711.8|5709|273
1581942300000|2020-02-17 12:25:00|5712.8|5710|5714.8|5712|5716.8|5714|5711.8|5709|142
1581942600000|2020-02-17 12:30:00|5714.6|5711.8|5711.5|5708.7|5718.5|5715.7|5711.5|5708.7|608
1581942900000|2020-02-17 12:35:00|5711|5708.2|5715.5|5712.7|5716.2|5713.4|5709.3|5706.5|593
1581943200000|2020-02-17 12:40:00|5715.2|5712.4|5713.5|5710.7|5716.5|5713.7|5713.5|5710.7|331
1581943500000|2020-02-17 12:45:00|5713.2|5710.4|5709.2|5706.4|5713.9|5711.1|5705.5|5702.7|362
1581943800000|2020-02-17 12:50:00|5708.9|5706.1|5708.4|5705.6|5710.2|5707.4|5706.5|5703.7|237
1581944100000|2020-02-17 12:55:00|5708.5|5705.7|5709.2|5706.4|5712.2|5709.4|5707.5|5704.7|283
1581944400000|2020-02-17 13:00:00|5708.9|5706.1|5707.4|5704.6|5708.9|5706.1|5703.9|5701.1|384
1581944700000|2020-02-17 13:05:00|5707.6|5704.8|5708.2|5705.4|5710.9|5708.1|5705.9|5703.1|295
1581945000000|2020-02-17 13:10:00|5708.4|5705.6|5705.9|5703.1|5708.9|5706.1|5705.9|5703.1|163
1581945300000|2020-02-17 13:15:00|5706.7|5703.9|5703.9|5701.1|5708.9|5706.1|5702.2|5699.4|389
1581945600000|2020-02-17 13:20:00|5704.2|5701.4|5703.9|5701.1|5706.9|5704.1|5702.9|5700.1|124
1581945900000|2020-02-17 13:25:00|5704.2|5701.4|5700.6|5697.8|5706.7|5703.9|5699.9|5697.1|583
1581946200000|2020-02-17 13:30:00|5700.1|5697.3|5700.1|5697.3|5703.1|5700.3|5698.9|5696.1|449
1581946500000|2020-02-17 13:35:00|5699.6|5696.8|5707.9|5705.1|5707.9|5705.1|5698.9|5696.1|899
1581946800000|2020-02-17 13:40:00|5708.2|5705.4|5711.9|5709.1|5712.9|5710.1|5708.2|5705.4|672
1581947100000|2020-02-17 13:45:00|5711.7|5708.9|5706.9|5704.1|5712.9|5710.1|5706.9|5704.1|456
1581947400000|2020-02-17 13:50:00|5706.2|5703.4|5707.9|5705.1|5707.9|5705.1|5700.9|5698.1|591
1581947700000|2020-02-17 13:55:00|5708.5|5705.7|5712.5|5709.7|5712.5|5709.7|5705.9|5703.1|255
1581948000000|2020-02-17 14:00:00|5712.2|5709.4|5710|5707.2|5717|5714.2|5708.4|5705.6|555
1581948300000|2020-02-17 14:05:00|5710.2|5707.4|5714.2|5711.4|5716.5|5713.7|5710|5707.2|599
1581948600000|2020-02-17 14:10:00|5714|5711.2|5714.2|5711.4|5715.9|5713.1|5711.9|5709.1|390
1581948900000|2020-02-17 14:15:00|5713.9|5711.1|5713.2|5710.4|5714.8|5712|5712.2|5709.4|248
1581949200000|2020-02-17 14:20:00|5712.8|5710|5714.8|5712|5717.8|5715|5712.8|5710|1123
1581949500000|2020-02-17 14:25:00|5714.2|5711.4|5714.5|5711.7|5715.5|5712.7|5712.2|5709.4|147
1581949800000|2020-02-17 14:30:00|5714.2|5711.4|5722.7|5719.9|5722.8|5720|5714.2|5711.4|599
1581950100000|2020-02-17 14:35:00|5722.3|5719.5|5721.8|5719|5723.8|5721|5718.3|5715.5|206
1581950400000|2020-02-17 14:40:00|5721.7|5718.9|5721.8|5719|5722.8|5720|5720.8|5718|188
1581950700000|2020-02-17 14:45:00|5720.8|5718|5715.8|5713|5720.8|5718|5715.8|5713|547
1581951000000|2020-02-17 14:50:00|5716.2|5713.4|5718.2|5715.4|5718.8|5716|5713.8|5711|355
1581951300000|2020-02-17 14:55:00|5717.8|5715|5723.5|5720.7|5725.5|5722.7|5717.8|5715|1253
1581951600000|2020-02-17 15:00:00|5724|5721.2|5722.5|5719.7|5725.3|5722.5|5719.5|5716.7|578
1581951900000|2020-02-17 15:05:00|5721.5|5718.7|5725.6|5722.8|5726.1|5723.3|5721.5|5718.7|610
1581952200000|2020-02-17 15:10:00|5725.8|5723|5723.1|5720.3|5726.1|5723.3|5723.1|5720.3|846
1581952500000|2020-02-17 15:15:00|5722.5|5719.7|5721.5|5718.7|5723.5|5720.7|5719.8|5717|761
1581952800000|2020-02-17 15:20:00|5721.1|5718.3|5721.8|5719|5722.5|5719.7|5719.5|5716.7|442
1581953100000|2020-02-17 15:25:00|5721.4|5718.6|5714.8|5712|5721.4|5718.6|5713.8|5711|503
1581953400000|2020-02-17 15:30:00|5715.1|5712.3|5716.8|5714|5717.8|5715|5714.8|5712|276
1581953700000|2020-02-17 15:35:00|5716.5|5713.7|5724.4|5721.6|5727.4|5724.6|5716.1|5713.3|1031
1581954000000|2020-02-17 15:40:00|5725|5722.2|5724.4|5721.6|5730.1|5727.3|5724.4|5721.6|575
1581954300000|2020-02-17 15:45:00|5724.6|5721.8|5718.8|5716|5725.6|5722.8|5714.1|5711.3|923
1581954600000|2020-02-17 15:50:00|5718.6|5715.8|5717.3|5714.5|5719.1|5716.3|5715.3|5712.5|724
1581954900000|2020-02-17 15:55:00|5717.4|5714.6|5714.1|5711.3|5718.1|5715.3|5712.8|5710|423
1581955200000|2020-02-17 16:00:00|5714.3|5711.5|5716.7|5713.9|5719.1|5716.3|5714.1|5711.3|929
1581955500000|2020-02-17 16:05:00|5716.4|5713.6|5723.1|5720.3|5725.1|5722.3|5710.4|5707.6|3636
1581955800000|2020-02-17 16:10:00|5723.3|5720.5|5713.1|5710.3|5724.3|5721.5|5712.1|5709.3|614
1581956100000|2020-02-17 16:15:00|5713.5|5710.7|5707.8|5705|5718.4|5715.6|5707.7|5704.9|2057
1581956400000|2020-02-17 16:20:00|5707.6|5704.8|5707.8|5705|5713|5710.2|5706.4|5703.6|2368
1581956700000|2020-02-17 16:25:00|5708.4|5705.6|5727.5|5724.7|5727.8|5725|5700.8|5698|4393
1581957000000|2020-02-17 16:30:00|5728.2|5725.4|5722.7|5719.9|5730.5|5727.7|5722.2|5719.4|2873
1581957300000|2020-02-17 16:35:00|5722.8|5720|5727.3|5724.5|5727.8|5725|5722.5|5719.7|440
1581957600000|2020-02-17 16:40:00|5726.8|5724|5724.3|5721.5|5727.3|5724.5|5721.5|5718.7|508
1581957900000|2020-02-17 16:45:00|5724.5|5721.7|5722.5|5719.7|5725.3|5722.5|5720.5|5717.7|524
1581958200000|2020-02-17 16:50:00|5722.9|5720.1|5722.2|5719.4|5728.5|5725.7|5721.5|5718.7|966
1581958500000|2020-02-17 16:55:00|5721.8|5719|5725.2|5722.4|5725.2|5722.4|5721.8|5719|252
1581958800000|2020-02-17 17:00:00|5725.8|5723|5720.2|5717.4|5727.2|5724.4|5720|5717.2|657
1581959100000|2020-02-17 17:05:00|5720.5|5717.7|5723.1|5720.3|5724.2|5721.4|5720.5|5717.7|355
1581959400000|2020-02-17 17:10:00|5723.5|5720.7|5726.3|5723.5|5727.1|5724.3|5723.3|5720.5|374
1581959700000|2020-02-17 17:15:00|5726.5|5723.7|5734.5|5731.7|5736.5|5733.7|5726.5|5723.7|1130
1581960000000|2020-02-17 17:20:00|5734.1|5731.3|5730.5|5727.7|5734.5|5731.7|5729.1|5726.3|542
1581960300000|2020-02-17 17:25:00|5730.8|5728|5730.3|5727.5|5732.5|5729.7|5728.3|5725.5|470
1581960600000|2020-02-17 17:30:00|5730.1|5727.3|5732.5|5729.7|5733.1|5730.3|5726.5|5723.7|812
1581960900000|2020-02-17 17:35:00|5733|5730.2|5739.1|5736.3|5740.1|5737.3|5732.1|5729.3|1246
1581961200000|2020-02-17 17:40:00|5739.5|5736.7|5738.3|5735.5|5741.5|5738.7|5735.1|5732.3|931
1581961500000|2020-02-17 17:45:00|5738.8|5736|5744.5|5741.7|5745.3|5742.5|5738.6|5735.8|400
1581961800000|2020-02-17 17:50:00|5744.8|5742|5748.5|5745.7|5754.5|5751.7|5744.1|5741.3|1102
1581962100000|2020-02-17 17:55:00|5748.8|5746|5758.5|5755.7|5759.1|5756.3|5748.5|5745.7|3431
1581962400000|2020-02-17 18:00:00|5759.1|5756.3|5755|5752.2|5759.8|5757|5749.8|5747|375
1581962700000|2020-02-17 18:05:00|5755.3|5752.5|5749.4|5745.4|5756.1|5753.3|5749|5745.4|138
1581963000000|2020-02-17 18:10:00|5749|5746.2|5750.1|5747.3|5750.6|5747.8|5749|5745.4|236
1581963300000|2020-02-17 18:15:00|5751.1|5748.3|5752.5|5749.7|5757.5|5754.7|5751.1|5748.3|178
1581963600000|2020-02-17 18:20:00|5752.1|5749.3|5752|5749.2|5752.5|5749.7|5750.8|5748|16
1581963900000|2020-02-17 18:25:00|5751.8|5749|5751.8|5749|5752.8|5750|5751.5|5748.7|23
1581964200000|2020-02-17 18:30:00|5751.5|5748.7|5752.8|5750|5753.3|5750.5|5751.5|5748.7|65
1581964500000|2020-02-17 18:35:00|5752.6|5749.8|5752.5|5749.7|5752.6|5749.8|5750.8|5748|18
1581964800000|2020-02-17 18:40:00|5752.2|5749.4|5751.8|5749|5755.5|5752.7|5751.5|5748.7|61
1581965100000|2020-02-17 18:45:00|5751.5|5748.7|5749.3|5746.5|5751.5|5748.7|5749.3|5746.5|20
1581965400000|2020-02-17 18:50:00|5748.5|5745.7|5755.6|5752.8|5757.1|5754.3|5746.8|5744|96
1581965700000|2020-02-17 18:55:00|5756.1|5753.3|5756.3|5753.5|5760.1|5757.3|5756.1|5753.3|139
1581966000000|2020-02-17 19:00:00|5756.1|5753.3|5756.1|5753.3|5756.8|5754|5756.1|5753.3|26
1581966300000|2020-02-17 19:05:00|5755.8|5753|5755.8|5753|5755.8|5753|5755.8|5753|15
1581966600000|2020-02-17 19:10:00|5755.4|5752.6|5757.1|5754.3|5757.6|5754.8|5754.8|5752|47
1581966900000|2020-02-17 19:15:00|5758.1|5755.3|5755.1|5752.3|5758.1|5755.3|5755.1|5752.3|165
1581967200000|2020-02-17 19:20:00|5754.8|5752|5755.3|5752.5|5756.3|5753.5|5754.8|5752|38
1581967500000|2020-02-17 19:25:00|5755.8|5753|5753.6|5750.8|5755.8|5753|5753.6|5750.8|104
1581967800000|2020-02-17 19:30:00|5753.1|5750.3|5753.8|5751|5754|5751.2|5753.1|5750.3|42
1581968100000|2020-02-17 19:35:00|5754.1|5751.3|5753.1|5750.3|5756.6|5753.8|5753.1|5750.3|38
1581968400000|2020-02-17 19:40:00|5751|5748.2|5752.1|5749.3|5753.4|5750.6|5751|5748.2|39
1581968700000|2020-02-17 19:45:00|5751.1|5748.3|5751.8|5749|5752.3|5749.5|5750.6|5747.8|53
1581969000000|2020-02-17 19:50:00|||||||||3
1581969300000|2020-02-17 19:55:00|5752.1|5749.3|5752.4|5749.6|5752.8|5750|5752.1|5749.3|14
1581969600000|2020-02-17 20:00:00|5752.3|5749.5|5752.4|5749.6|5752.4|5749.6|5752.3|5749.5|4
1581969900000|2020-02-17 20:05:00|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5
1581970200000|2020-02-17 20:10:00|5753.4|5750.6|5750.8|5748|5753.6|5750.8|5750.8|5748|14
1581970500000|2020-02-17 20:15:00|5751.8|5749|5753.6|5750.8|5754.3|5751.5|5751.8|5749|24
1581970800000|2020-02-17 20:20:00|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|5753.1|5750.3|2
1581971100000|2020-02-17 20:25:00|5753.6|5750.8|5753.6|5750.8|5754.1|5751.3|5753.1|5750.3|8
1581971400000|2020-02-17 20:30:00|5753.4|5750.6|5752.6|5749.8|5753.4|5750.6|5752.6|5749.8|0
1581971700000|2020-02-17 20:35:00|5752.7|5749.9|5752.6|5749.8|5752.7|5749.9|5752.6|5749.8|11
1581972000000|2020-02-17 20:40:00|5752.4|5749.6|5751.1|5748.3|5752.4|5749.6|5751.1|5748.3|13
1581972300000|2020-02-17 20:45:00|5751.2|5748.4|5751.1|5748.3|5751.7|5748.9|5751.1|5748.3|4
1581972600000|2020-02-17 20:50:00|5751.7|5748.9|5750.1|5747.3|5751.7|5748.9|5750.1|5747.3|20
1581972900000|2020-02-17 20:55:00|5750.2|5747.4|5750.6|5747.8|5751.1|5748.3|5750.2|5747.4|5
1581973200000|2020-02-17 21:00:00|5750.7|5747.9|5750.1|5747.3|5750.7|5747.9|5750.1|5747.3|2
1581973500000|2020-02-17 21:05:00|5750|5747.2|5750|5747.2|5750|5747.2|5750|5747.2|2
1581973800000|2020-02-17 21:10:00|5749.9|5747.1|5745|5742.2|5750|5747.2|5745|5742.2|70
1581974100000|2020-02-17 21:15:00|5746|5743.2|5748.7|5745.9|5748.7|5745.9|5746|5743.2|4
1581974400000|2020-02-17 21:20:00|5748.5|5745.7|5748.4|5745.6|5748.7|5745.9|5748.2|5745.4|0
1581974700000|2020-02-17 21:25:00|5748.2|5745.4|5748.4|5745.6|5748.7|5745.9|5748.2|5745.4|0
1581975000000|2020-02-17 21:30:00|5748.2|5745.4|5745.7|5742.9|5748.4|5745.6|5745|5742.2|21
1581975300000|2020-02-17 21:35:00|5745.4|5742.6|5745|5742.2|5745.4|5742.6|5744.7|5741.9|14
1581975600000|2020-02-17 21:40:00|5743.4|5740.6|5741.2|5738.4|5743.4|5740.6|5741|5738.2|62
1581975900000|2020-02-17 21:45:00|5741.4|5738.6|5748.3|5744.3|5748.6|5745.7|5741.4|5738.6|40
1581976200000|2020-02-17 21:50:00|5747.9|5745.1|5748|5745.2|5748.7|5745.9|5747.9|5745.1|4
1581976500000|2020-02-17 21:55:00|5748.2|5745.4|5747.5|5744.7|5748.2|5745.4|5747.5|5744.7|3
1581976800000|2020-02-17 22:00:00|5748.1|5742.1|5746.5|5743.7|5748.3|5744|5745.5|5742.1|0
1581977400000|2020-02-17 22:10:00|5746.2|5743.4|5746.2|5743.4|5746.2|5743.4|5746.2|5743.4|3
1581977700000|2020-02-17 22:15:00|5746|5743.2|5745.4|5742.6|5746.2|5743.4|5745.4|5742.6|0
1581978300000|2020-02-17 22:25:00|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|1
1581978600000|2020-02-17 22:30:00|5745|5742.2|5745|5742.2|5745|5742.2|5745|5742.2|0
1581978900000|2020-02-17 22:35:00|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|5745.2|5742.4|1
1581980100000|2020-02-17 22:55:00|5745|5742.2|5745|5741|5745.2|5742.4|5745|5741|24
1581987600000|2020-02-18 01:00:00|5721.3|5717.3|5720.6|5717.8|5724.8|5722|5715.7|5712.6|856
1581987900000|2020-02-18 01:05:00|5720.3|5717.5|5703.9|5701.1|5721.3|5718.5|5697.4|5694.6|634
1581988200000|2020-02-18 01:10:00|5702.9|5700.1|5700.3|5697.5|5707.9|5705.1|5697.3|5694.5|232
1581988500000|2020-02-18 01:15:00|5699.9|5697.1|5707.3|5704.5|5707.3|5704.5|5694.1|5691.3|444
1581988800000|2020-02-18 01:20:00|5706.9|5704.1|5714|5711.2|5715.3|5712.5|5706.3|5703.5|536
1581989100000|2020-02-18 01:25:00|5714.3|5711.5|5720.6|5717.8|5721.5|5718.7|5714|5711.2|418
1581989400000|2020-02-18 01:30:00|5721|5718.2|5716.3|5713.5|5722.6|5719.8|5716|5713.2|279
1581989700000|2020-02-18 01:35:00|5716|5713.2|5714|5711.2|5716|5713.2|5713.3|5710.5|141
1581990000000|2020-02-18 01:40:00|5713.3|5710.5|5712.3|5709.5|5714|5711.2|5711.3|5708.5|170
1581990300000|2020-02-18 01:45:00|5712|5709.2|5707.8|5705|5713|5710.2|5707|5704.2|184
1581990600000|2020-02-18 01:50:00|5707.6|5704.8|5709.5|5706.7|5711|5708.2|5707|5704.2|233
1581990900000|2020-02-18 01:55:00|5709.3|5706.5|5710|5707.2|5711|5708.2|5708.6|5705.8|73
1581991200000|2020-02-18 02:00:00|5710.1|5707.3|5709|5706.2|5713|5710.2|5708|5705.2|185
1581991500000|2020-02-18 02:05:00|5708.1|5705.3|5708.8|5706|5709.3|5706.5|5706.3|5703.5|101
1581991800000|2020-02-18 02:10:00|5708.6|5705.8|5708.8|5706|5709.8|5707|5708.3|5705.5|24
1581992100000|2020-02-18 02:15:00|5708.6|5705.8|5708.6|5705.8|5708.6|5705.8|5706.8|5704|21
1581992400000|2020-02-18 02:20:00|5708.4|5705.6|5706.3|5703.5|5708.6|5705.8|5706.3|5703.5|65
1581992700000|2020-02-18 02:25:00|5705.3|5702.5|5702.9|5700.1|5705.3|5702.5|5698.6|5695.8|289
1581993000000|2020-02-18 02:30:00|5703.3|5700.5|5702.3|5699.5|5703.9|5701.1|5700.3|5697.5|40
1581993300000|2020-02-18 02:35:00|5703.3|5700.5|5705.1|5702.3|5708.9|5706.1|5703.3|5700.5|171
1581993600000|2020-02-18 02:40:00|5704.8|5702|5708.6|5705.8|5708.8|5706|5704.6|5701.8|77
1581993900000|2020-02-18 02:45:00|5707.9|5705.1|5708.3|5705.5|5708.3|5705.5|5706.3|5703.5|31
1581994200000|2020-02-18 02:50:00|5707.9|5705.1|5705.9|5703.1|5708.9|5706.1|5705.9|5703.1|32
1581994500000|2020-02-18 02:55:00|5705.8|5703|5696.9|5694.1|5706.3|5703.5|5695.8|5693|264
1581994800000|2020-02-18 03:00:00|5698.3|5695.5|5693.3|5690.5|5699.8|5697|5691.3|5688.5|379
1581995100000|2020-02-18 03:05:00|5693.8|5691|5692.9|5690.1|5694.3|5691.5|5690.9|5688.1|154
1581995400000|2020-02-18 03:10:00|5692.6|5689.8|5691.2|5688.4|5693.9|5691.1|5690.6|5687.8|120
1581995700000|2020-02-18 03:15:00|5691.4|5688.6|5689.2|5686.4|5692.2|5689.4|5685.9|5683.1|221
1581996000000|2020-02-18 03:20:00|5688.6|5685.8|5690.7|5687.9|5691.2|5688.4|5686.9|5684.1|170
1581996300000|2020-02-18 03:25:00|5690.9|5688.1|5694.2|5691.4|5695.2|5692.4|5690.9|5688.1|57
1581996600000|2020-02-18 03:30:00|5694.7|5691.9|5695.9|5693.1|5695.9|5693.1|5694.2|5691.4|15
1581996900000|2020-02-18 03:35:00|5695.7|5692.9|5693.2|5690.4|5695.7|5692.9|5693.2|5690.4|17
1581997200000|2020-02-18 03:40:00|5692.9|5690.1|5696.7|5693.9|5696.9|5694.1|5692.9|5690.1|78
1581997500000|2020-02-18 03:45:00|5696.9|5694.1|5695.6|5692.8|5696.9|5694.1|5695.2|5692.4|38
1581997800000|2020-02-18 03:50:00|5695.4|5692.6|5694.4|5691.6|5695.6|5692.8|5693.6|5690.8|70
1581998100000|2020-02-18 03:55:00|5694.9|5692.1|5693.9|5691.1|5694.9|5692.1|5693.9|5691.1|7
1581998400000|2020-02-18 04:00:00|5694.4|5691.6|5694.9|5692.1|5697.6|5694.8|5693.4|5690.6|179
1581998700000|2020-02-18 04:05:00|5694.4|5691.6|5694.9|5692.1|5695.4|5692.6|5693.7|5690.9|16
1581999000000|2020-02-18 04:10:00|5695.1|5692.3|5694.6|5691.8|5695.6|5692.8|5693.9|5691.1|17
1581999300000|2020-02-18 04:15:00|5694.9|5692.1|5694.2|5691.4|5694.9|5692.1|5694.2|5691.4|28
1581999600000|2020-02-18 04:20:00|5694.9|5692.1|5696.9|5694.1|5697.6|5694.8|5694.6|5691.8|41
1581999900000|2020-02-18 04:25:00|5696.6|5693.8|5692.9|5690.1|5696.9|5694.1|5692.9|5690.1|16
1582000200000|2020-02-18 04:30:00|5693.1|5690.3|5694.9|5692.1|5694.9|5692.1|5692.9|5690.1|16
1582000500000|2020-02-18 04:35:00|5694.4|5691.6|5693.9|5691.1|5694.9|5692.1|5693.6|5690.8|10
1582000800000|2020-02-18 04:40:00|5693.6|5690.8|5688.4|5685.6|5694.4|5691.6|5688.2|5685.4|294
1582001100000|2020-02-18 04:45:00|5688.2|5685.4|5689.9|5687.1|5690.4|5687.6|5688.2|5685.4|13
1582001400000|2020-02-18 04:50:00|5690.2|5687.4|5689.6|5686.8|5690.4|5687.6|5689.6|5686.8|9
1582001700000|2020-02-18 04:55:00|5690.1|5687.3|5690.9|5688.1|5691.4|5688.6|5689.6|5686.8|49
1582002000000|2020-02-18 05:00:00|5690.5|5687.7|5691.9|5689.1|5691.9|5689.1|5688.4|5685.6|35
1582002300000|2020-02-18 05:05:00|5692|5689.2|5691|5688.2|5692.5|5689.7|5690.9|5688.1|30
1582002600000|2020-02-18 05:10:00|5691.5|5688.7|5688.4|5685.6|5691.5|5688.7|5687.9|5685.1|89
1582002900000|2020-02-18 05:15:00|5688.7|5685.9|5690.5|5687.7|5691|5688.2|5688.2|5685.4|65
1582003200000|2020-02-18 05:20:00|5689.9|5687.1|5689.5|5686.7|5690.5|5687.7|5688|5685.2|42
1582003500000|2020-02-18 05:25:00|5689.9|5687.1|5694.5|5691.7|5695|5692.2|5689.9|5687.1|286
1582003800000|2020-02-18 05:30:00|5694.4|5691.6|5694.2|5691.4|5695.5|5692.7|5691.2|5688.4|155
1582004100000|2020-02-18 05:35:00|5694.5|5691.7|5696.2|5693.4|5697.2|5694.4|5693.2|5690.4|714
1582004400000|2020-02-18 05:40:00|5696.4|5693.6|5695.9|5693.1|5697.2|5694.4|5694.9|5692.1|71
1582004700000|2020-02-18 05:45:00|5695.6|5692.8|5693.7|5690.9|5695.6|5692.8|5693.4|5690.5|127
1582005000000|2020-02-18 05:50:00|5693.4|5690.6|5696.4|5693.6|5696.4|5693.6|5693|5690.2|31
1582005300000|2020-02-18 05:55:00|5695.9|5693.1|5696.9|5694.1|5696.9|5694.1|5695.9|5693.1|82
1582005600000|2020-02-18 06:00:00|5696.4|5693.6|5695.9|5693.1|5696.9|5694.1|5694.9|5692.1|19
1582005900000|2020-02-18 06:05:00|5695.2|5692.4|5698.2|5695.4|5698.9|5696.1|5695.2|5692.4|58
1582006200000|2020-02-18 06:10:00|5698.5|5695.7|5696.7|5693.9|5698.9|5696.1|5696.2|5693.4|81
1582006500000|2020-02-18 06:15:00|5696.5|5693.7|5697.4|5694.6|5697.4|5694.6|5694.9|5692.1|553
1582006800000|2020-02-18 06:20:00|5697.2|5694.4|5699.2|5696.4|5699.9|5697.1|5697.2|5694.4|115
1582007100000|2020-02-18 06:25:00|5698.9|5696.1|5698.9|5696.1|5699.9|5697.1|5698.2|5695.4|365
1582007400000|2020-02-18 06:30:00|5699.2|5696.4|5697.4|5694.6|5699.7|5696.9|5697.2|5694.4|111
1582007700000|2020-02-18 06:35:00|5697.2|5694.4|5696.8|5694|5697.8|5695|5696.8|5694|39
1582008000000|2020-02-18 06:40:00|5697.3|5694.5|5698.8|5696|5698.8|5696|5695.5|5692.7|252
1582008300000|2020-02-18 06:45:00|5699.5|5696.7|5698.2|5695.4|5699.7|5696.9|5698.2|5695.4|67
1582008600000|2020-02-18 06:50:00|5698.3|5695.5|5694.2|5691.4|5698.3|5695.5|5693.7|5690.9|80
1582008900000|2020-02-18 06:55:00|5694|5691.2|5692|5689.2|5694.2|5691.4|5691|5688.2|424
1582009200000|2020-02-18 07:00:00|5692.3|5689.5|5695.8|5693|5698.7|5695.9|5692.3|5689.5|433
1582009500000|2020-02-18 07:05:00|5696.2|5693.4|5696.2|5693.4|5696.3|5693.5|5694.8|5692|232
1582009800000|2020-02-18 07:10:00|5695.8|5693|5694.8|5692|5695.8|5693|5693.5|5690.7|184
1582010100000|2020-02-18 07:15:00|5694.5|5691.7|5692.2|5689.4|5695.2|5692.4|5691.5|5688.7|486
1582010400000|2020-02-18 07:20:00|5692.5|5689.7|5690.5|5687.7|5693.2|5690.4|5689.2|5686.4|209
1582010700000|2020-02-18 07:25:00|5689.5|5686.7|5685.1|5682.3|5689.5|5686.7|5684.5|5681.7|369
1582011000000|2020-02-18 07:30:00|5684.8|5682|5676.8|5674|5686.1|5683.3|5676.5|5673.7|709
1582011300000|2020-02-18 07:35:00|5677.1|5674.3|5675.1|5672.3|5677.8|5675|5672.5|5669.7|952
1582011600000|2020-02-18 07:40:00|5675.5|5672.7|5675.8|5673|5676.6|5673.8|5674.8|5672|321
1582011900000|2020-02-18 07:45:00|5676.1|5673.3|5670.5|5667.7|5677.1|5674.3|5670.5|5667.7|894
1582012200000|2020-02-18 07:50:00|5670.1|5667.3|5662.8|5660|5672.1|5669.3|5662.8|5660|1367
1582012500000|2020-02-18 07:55:00|5663.1|5660.3|5664.8|5662|5665.8|5663|5662.5|5659.7|526
1582012800000|2020-02-18 08:00:00|5665.1|5662.3|5671|5668.2|5671.5|5668.7|5665.1|5662.3|1228
1582013100000|2020-02-18 08:05:00|5671.5|5668.7|5671.1|5668.3|5671.8|5669|5666.8|5664|1109
1582013400000|2020-02-18 08:10:00|5670.8|5668|5671.5|5668.7|5673.3|5670.5|5669.5|5666.7|1387
1582013700000|2020-02-18 08:15:00|5671.8|5669|5671.5|5668.7|5674.8|5672|5665.3|5662.5|1891
1582014000000|2020-02-18 08:20:00|5671.8|5669|5669.8|5667|5673.5|5670.7|5667.5|5664.7|684
1582014300000|2020-02-18 08:25:00|5669.3|5666.5|5653.9|5651.1|5672.5|5669.7|5653.9|5651.1|3107
1582014600000|2020-02-18 08:30:00|5654.1|5651.3|5667.4|5664.6|5671.8|5669|5653.8|5651|2845
1582014900000|2020-02-18 08:35:00|5667.3|5664.5|5667.1|5664.3|5669.8|5667|5663.8|5661|1437
1582015200000|2020-02-18 08:40:00|5668.1|5665.3|5666.1|5663.3|5669.4|5666.6|5665.1|5662.3|921
1582015500000|2020-02-18 08:45:00|5665.8|5663|5662.1|5659.3|5666.8|5664|5660.1|5657.3|613
1582015800000|2020-02-18 08:50:00|5662.8|5660|5664.1|5661.3|5664.3|5661.5|5660.1|5657.3|1120
1582016100000|2020-02-18 08:55:00|5664.4|5661.6|5662.3|5659.5|5664.4|5661.6|5659.1|5656.3|788
1582016400000|2020-02-18 09:00:00|5662.4|5659.6|5648.4|5645.6|5663.3|5660.5|5647.6|5644.8|3102
1582016700000|2020-02-18 09:05:00|5648.1|5645.3|5653.4|5650.6|5654.4|5651.6|5646.4|5643.6|899
1582017000000|2020-02-18 09:10:00|5653.6|5650.8|5647.8|5645|5657.1|5654.3|5643.3|5640.5|1248
1582017300000|2020-02-18 09:15:00|5647.1|5644.3|5648.8|5646|5649.8|5647|5644.3|5641.5|630
1582017600000|2020-02-18 09:20:00|5647.8|5645|5644.9|5642.1|5648.3|5645.5|5644.1|5641.3|587
1582017900000|2020-02-18 09:25:00|5644.8|5642|5651.8|5649|5652.1|5649.3|5644.1|5641.3|491
1582018200000|2020-02-18 09:30:00|5651.9|5649.1|5649.4|5646.6|5652.4|5649.6|5647.7|5644.9|554
1582018500000|2020-02-18 09:35:00|5649.7|5646.9|5655.7|5652.9|5655.7|5652.9|5648.4|5645.6|927
1582018800000|2020-02-18 09:40:00|5656.1|5653.3|5654.4|5651.6|5656.1|5653.3|5653.4|5650.6|842
1582019100000|2020-02-18 09:45:00|5654.2|5651.4|5653.1|5650.3|5655.4|5652.6|5651.1|5648.3|444
1582019400000|2020-02-18 09:50:00|5654.1|5651.3|5650.1|5647.3|5660.1|5657.3|5650.1|5647.3|1178
1582019700000|2020-02-18 09:55:00|5649.7|5646.9|5651.4|5648.6|5653.4|5650.6|5647.1|5644.3|496
1582020000000|2020-02-18 10:00:00|5651.6|5648.8|5641.6|5638.8|5651.7|5648.9|5637.7|5634.9|4225
1582020300000|2020-02-18 10:05:00|5641.2|5638.4|5646|5643.2|5648|5645.2|5640.7|5637.9|986
1582020600000|2020-02-18 10:10:00|5645.9|5643.1|5658|5655.2|5659.4|5656.6|5645|5642|1357
1582020900000|2020-02-18 10:15:00|5658.4|5655.6|5665|5662.2|5670.7|5667.9|5658.4|5655.6|822
1582021200000|2020-02-18 10:20:00|5665.7|5662.9|5668.6|5665.8|5669.4|5666.6|5660|5657.2|765
1582021500000|2020-02-18 10:25:00|5668.4|5665.6|5661.2|5658.4|5670.4|5667.6|5659.7|5656.9|311
1582021800000|2020-02-18 10:30:00|5660.7|5657.9|5659|5656.2|5665.7|5662.9|5656|5653.2|732
1582022100000|2020-02-18 10:35:00|5659.2|5656.4|5660.2|5657.4|5661.7|5658.9|5658.2|5655.4|348
1582022400000|2020-02-18 10:40:00|5660|5657.2|5652.7|5649.9|5661.4|5658.6|5652.7|5649.9|3553
1582022700000|2020-02-18 10:45:00|5653|5650.2|5650.2|5647.4|5656.2|5653.4|5648.7|5645.9|2033
1582023000000|2020-02-18 10:50:00|5650|5647.2|5658.3|5655.5|5659.8|5657|5649.3|5646.5|865
1582023300000|2020-02-18 10:55:00|5658.5|5655.7|5657.3|5654.5|5661|5658.2|5656.3|5653.5|253
1582023600000|2020-02-18 11:00:00|5657.5|5654.7|5664|5661.2|5666.4|5663.6|5653.7|5650.9|1928
1582023900000|2020-02-18 11:05:00|5664.4|5661.6|5660|5657.2|5666.4|5663.6|5660|5657.2|475
1582024200000|2020-02-18 11:10:00|5659.7|5656.9|5661.7|5658.9|5663.9|5661.1|5659.7|5656.9|349
1582024500000|2020-02-18 11:15:00|5662|5659.2|5655.7|5652.9|5662.2|5659.4|5655|5652.2|250
1582024800000|2020-02-18 11:20:00|5656|5653.2|5657.5|5654.7|5659.7|5656.9|5655.7|5652.9|604
1582025100000|2020-02-18 11:25:00|5657|5654.2|5663.2|5660.4|5665.7|5662.9|5656|5653.2|527
1582025400000|2020-02-18 11:30:00|5663.7|5660.9|5655.5|5652.7|5663.7|5660.9|5652.5|5649.7|455
1582025700000|2020-02-18 11:35:00|5655|5652.2|5653.7|5650.9|5656|5653.2|5652.7|5649.9|99
1582026000000|2020-02-18 11:40:00|5653.3|5650.5|5652.7|5649.9|5655.7|5652.9|5651.7|5648.9|130
1582026300000|2020-02-18 11:45:00|5652.8|5650|5649.7|5646.9|5654.3|5651.5|5647.7|5644.9|334
1582026600000|2020-02-18 11:50:00|5649.3|5646.5|5649.2|5646.4|5650.7|5647.9|5645|5642.2|290
1582026900000|2020-02-18 11:55:00|5649|5646.2|5642|5639.2|5649.3|5646.5|5639.7|5636.9|1057
1582027200000|2020-02-18 12:00:00|5642.3|5639.5|5646|5643.2|5646.2|5643.4|5641.3|5638.5|671
1582027500000|2020-02-18 12:05:00|5645.7|5642.9|5644|5641.2|5646.7|5643.9|5641.3|5638.5|616
1582027800000|2020-02-18 12:10:00|5643.5|5640.7|5646.6|5643.8|5646.7|5643.9|5642.7|5639.9|1608
1582028100000|2020-02-18 12:15:00|5647|5644.2|5639.1|5636.3|5647.5|5644.7|5636.8|5634|1247
1582028400000|2020-02-18 12:20:00|5639.6|5636.8|5636|5633.2|5639.6|5636.8|5628.3|5625.5|1144
1582028700000|2020-02-18 12:25:00|5636.3|5633.5|5636|5633.2|5638.6|5635.8|5634.3|5631.5|690
1582029000000|2020-02-18 12:30:00|5635.5|5632.7|5634.6|5631.8|5636|5633.2|5633|5630.2|529
1582029300000|2020-02-18 12:35:00|5635|5632.2|5631.6|5628.8|5641|5638.2|5631.6|5628.8|371
1582029600000|2020-02-18 12:40:00|5630.6|5627.8|5632.6|5629.8|5634.6|5631.8|5629.6|5626.8|963
1582029900000|2020-02-18 12:45:00|5632.5|5629.7|5629|5626.2|5636|5633.2|5628.8|5626|535
1582030200000|2020-02-18 12:50:00|5629.6|5626.8|5623.3|5620.5|5630|5627.2|5622.3|5619.5|1114
1582030500000|2020-02-18 12:55:00|5622.8|5620|5628.3|5625.5|5629|5626.2|5622.8|5620|407
1582030800000|2020-02-18 13:00:00|5628|5625.2|5626.6|5623.8|5631.6|5628.8|5626.6|5623.8|577
1582031100000|2020-02-18 13:05:00|5626.3|5623.5|5632.6|5629.8|5633.6|5630.8|5625.3|5622.5|1302
1582031400000|2020-02-18 13:10:00|5633|5630.2|5636|5633.2|5636.3|5633.5|5631.6|5628.8|666
1582031700000|2020-02-18 13:15:00|5636.3|5633.5|5635.3|5632.5|5639|5636.2|5634|5631.2|679
1582032000000|2020-02-18 13:20:00|5635.6|5632.8|5640|5637.2|5641.6|5638.8|5635.6|5632.8|905
1582032300000|2020-02-18 13:25:00|5640.5|5637.7|5637.3|5634.5|5643.6|5640.8|5637.3|5634.5|1220
1582032600000|2020-02-18 13:30:00|5637.6|5634.8|5640|5637.2|5640.3|5637.5|5637|5634.2|761
1582032900000|2020-02-18 13:35:00|5640.3|5637.5|5637|5634.2|5642|5639.2|5632.6|5629.8|964
1582033200000|2020-02-18 13:40:00|5637.3|5634.5|5636.3|5633.5|5641.3|5638.5|5636.3|5633.5|820
1582033500000|2020-02-18 13:45:00|5637|5634.2|5641.3|5638.5|5641.3|5638.5|5627|5624.2|1093
1582033800000|2020-02-18 13:50:00|5641|5638.2|5646.8|5644|5647|5644.2|5640.6|5637.8|725
1582034100000|2020-02-18 13:55:00|5647|5644.2|5635.3|5632.5|5647|5644.2|5633.1|5630.3|890
1582034400000|2020-02-18 14:00:00|5635.6|5632.8|5637.6|5634.8|5646.3|5643.5|5634.6|5631.8|1265
1582034700000|2020-02-18 14:05:00|5637.8|5635|5638.6|5635.8|5641.3|5638.5|5631.6|5628.8|1498
1582035000000|2020-02-18 14:10:00|5638.3|5635.5|5637.6|5634.8|5639.3|5636.5|5635.6|5632.8|431
1582035300000|2020-02-18 14:15:00|5636.9|5634.1|5625.9|5623.1|5638.3|5635.5|5624.1|5621.3|1289
1582035600000|2020-02-18 14:20:00|5626.6|5623.8|5628.9|5626.1|5631.9|5629.1|5623.6|5620.8|1011
1582035900000|2020-02-18 14:25:00|5628.6|5625.8|5644.6|5641.8|5645.6|5642.8|5628.6|5625.8|1273
1582036200000|2020-02-18 14:30:00|5644.9|5642.1|5663.4|5660.6|5665.9|5663.1|5642.6|5639.8|2754
1582036500000|2020-02-18 14:35:00|5663.3|5660.5|5674.6|5671.8|5679.6|5676.8|5663.3|5660.5|3597
1582036800000|2020-02-18 14:40:00|5675.3|5672.5|5672.3|5669.5|5677.1|5674.3|5668.9|5666.1|1933
1582037100000|2020-02-18 14:45:00|5672.1|5669.3|5672.3|5669.5|5678.3|5675.5|5669.6|5666.8|2074
1582037400000|2020-02-18 14:50:00|5672.6|5669.8|5673.4|5670.6|5677.3|5674.5|5668.3|5665.5|1957
1582037700000|2020-02-18 14:55:00|5673.3|5670.5|5681.9|5679.1|5682.9|5680.1|5672.3|5669.5|2147
1582038000000|2020-02-18 15:00:00|5682.3|5679.5|5694.6|5691.8|5696.3|5693.5|5682.3|5679.5|4078
1582038300000|2020-02-18 15:05:00|5694.3|5691.5|5701.3|5698.5|5705.9|5703.1|5687.9|5685.1|2790
1582038600000|2020-02-18 15:10:00|5701.4|5698.6|5704.9|5702.1|5704.9|5702.1|5691.3|5688.5|1449
1582038900000|2020-02-18 15:15:00|5704.8|5702|5701.3|5698.5|5706.9|5704.1|5697.6|5694.8|1969
1582039200000|2020-02-18 15:20:00|5701.6|5698.8|5693.9|5691.1|5704.3|5701.5|5691.6|5688.8|1344
1582039500000|2020-02-18 15:25:00|5694.1|5691.3|5683.9|5681.1|5694.3|5691.5|5682.6|5679.8|1939
1582039800000|2020-02-18 15:30:00|5683.4|5680.6|5679.3|5676.5|5687.3|5684.5|5672.3|5669.5|1733
1582040100000|2020-02-18 15:35:00|5678.9|5676.1|5696.6|5693.8|5697.6|5694.8|5678.3|5675.5|1757
1582040400000|2020-02-18 15:40:00|5696.1|5693.3|5724.1|5721.3|5724.9|5722.1|5694.4|5691.6|5934
1582040700000|2020-02-18 15:45:00|5724.2|5721.4|5724.6|5721.8|5742.6|5739.8|5723.2|5720.4|11656
1582041000000|2020-02-18 15:50:00|5725.6|5722.8|5715.2|5712.4|5727.4|5724.6|5711.1|5708.3|3094
1582041300000|2020-02-18 15:55:00|5715.7|5712.9|5714.7|5711.9|5721.6|5718.8|5713.6|5710.8|2104
1582041600000|2020-02-18 16:00:00|5713.9|5711.1|5703.9|5701.1|5715.6|5712.8|5703.9|5701.1|2658
1582041900000|2020-02-18 16:05:00|5703.7|5700.9|5691.6|5688.8|5704.9|5702.1|5686.7|5683.9|2093
1582042200000|2020-02-18 16:10:00|5691.9|5689.1|5685.7|5682.9|5695.9|5693.1|5685.4|5682.6|1687
1582042500000|2020-02-18 16:15:00|5685.9|5683.1|5669.7|5666.9|5689.2|5686.4|5664.9|5662.1|4999
1582042800000|2020-02-18 16:20:00|5670.2|5667.4|5671.7|5668.9|5674.9|5672.1|5660.2|5657.4|3457
1582043100000|2020-02-18 16:25:00|5671.6|5668.8|5691.6|5688.8|5692.2|5689.4|5669.2|5666.4|5601
1582043400000|2020-02-18 16:30:00|5691.2|5688.4|5696.6|5693.8|5698.9|5696.1|5687.9|5685.1|3828
1582043700000|2020-02-18 16:35:00|5696.2|5693.4|5691.7|5688.9|5699.9|5697.1|5691.4|5688.6|772
1582044000000|2020-02-18 16:40:00|5691.2|5688.4|5691.9|5689.1|5697.2|5694.4|5687.2|5684.4|2383
1582044300000|2020-02-18 16:45:00|5692.5|5689.7|5693.7|5690.9|5698.2|5695.4|5689.5|5686.7|763
1582044600000|2020-02-18 16:50:00|5693.9|5691.1|5703.9|5701.1|5708.4|5705.6|5693.9|5691.1|1486
1582044900000|2020-02-18 16:55:00|5703.2|5700.4|5705.2|5702.4|5710.9|5708.1|5703.2|5700.4|983
1582045200000|2020-02-18 17:00:00|5704.5|5701.7|5708.2|5705.4|5712.9|5710.1|5702.7|5699.9|1459
1582045500000|2020-02-18 17:05:00|5707.9|5705.1|5703.4|5700.6|5709|5706.2|5699.9|5697.1|1722
1582045800000|2020-02-18 17:10:00|5703.5|5700.7|5707.5|5704.7|5712.2|5709.4|5703.5|5700.7|637
1582046100000|2020-02-18 17:15:00|5708|5705.2|5709.5|5706.7|5710.5|5707.7|5705.5|5702.7|338
1582046400000|2020-02-18 17:20:00|5709.9|5707.1|5706.9|5704.1|5718.2|5715.4|5705.5|5702.7|954
1582046700000|2020-02-18 17:25:00|5707.4|5704.6|5709.5|5706.7|5713.5|5710.7|5707.4|5704.6|580
1582047000000|2020-02-18 17:30:00|5709.9|5707.1|5716|5713.2|5717.5|5714.7|5709.4|5706.6|595
1582047300000|2020-02-18 17:35:00|5716.5|5713.7|5712.5|5709.7|5719.5|5716.7|5709.5|5706.7|757
1582047600000|2020-02-18 17:40:00|5712.9|5710.1|5714.4|5711.6|5716.5|5713.7|5711.9|5709.1|478
1582047900000|2020-02-18 17:45:00|5714|5711.2|5709.5|5706.7|5714.5|5711.7|5705.5|5702.7|658
1582048200000|2020-02-18 17:50:00|5709.9|5707.1|5721.5|5718.7|5724|5721.2|5708|5705.2|1365
1582048500000|2020-02-18 17:55:00|5721.2|5718.4|5718.5|5715.7|5723.2|5720.4|5717.5|5714.7|1749
1582048800000|2020-02-18 18:00:00|5718.8|5716|5731|5728.2|5731.5|5728.7|5718.8|5716|1105
1582049100000|2020-02-18 18:05:00|5730.8|5728|5734.8|5732|5737.2|5734.4|5730.8|5728|1256
1582049400000|2020-02-18 18:10:00|5735.3|5732.5|5730.2|5727.4|5736.8|5734|5730.2|5727.4|646
1582049700000|2020-02-18 18:15:00|5729.8|5727|5731.3|5728.5|5734.2|5731.4|5721.8|5719|2300
1582050000000|2020-02-18 18:20:00|5731.5|5728.7|5736.8|5734|5740.8|5738|5730.5|5727.7|1336
1582050300000|2020-02-18 18:25:00|5737.2|5734.4|5730.5|5727.7|5737.2|5734.4|5730.2|5727.4|772
1582050600000|2020-02-18 18:30:00|5730.2|5727.4|5730.5|5727.7|5734.1|5731.3|5727.5|5724.7|653
1582050900000|2020-02-18 18:35:00|5730.1|5727.3|5730.6|5727.8|5733.8|5731|5727.8|5725|303
1582051200000|2020-02-18 18:40:00|5730.5|5727.7|5732.8|5730|5732.8|5730|5727.1|5724.3|837
1582051500000|2020-02-18 18:45:00|5732.5|5729.7|5732.6|5729.8|5737.8|5735|5728.5|5725.7|978
1582051800000|2020-02-18 18:50:00|5733|5730.2|5730.5|5727.7|5734.1|5731.3|5729.3|5726.5|599
1582052100000|2020-02-18 18:55:00|5730.8|5728|5733.5|5730.7|5735|5732.2|5730.5|5727.7|930
1582052400000|2020-02-18 19:00:00|5733.1|5730.3|5739.1|5736.3|5739.3|5736.5|5732.5|5729.7|1172
1582052700000|2020-02-18 19:05:00|5739.6|5736.8|5732.8|5730|5742.3|5739.5|5730.8|5728|939
1582053000000|2020-02-18 19:10:00|5733.1|5730.3|5743.5|5740.7|5746.5|5743.7|5733.1|5730.3|1168
1582053300000|2020-02-18 19:15:00|5743.1|5740.3|5745.1|5742.3|5751.5|5748.7|5738.5|5735.7|1865
1582053600000|2020-02-18 19:20:00|5745.5|5742.7|5746.1|5743.3|5749.1|5746.3|5738.8|5736|2066
1582053900000|2020-02-18 19:25:00|5746.8|5744|5764.1|5761.3|5767.4|5764.6|5745.9|5743.1|7191
1582054200000|2020-02-18 19:30:00|5763.8|5761|5760.8|5758|5766.1|5763.3|5750.8|5748|2909
1582054500000|2020-02-18 19:35:00|5761.1|5758.3|5760.3|5757.5|5763.3|5760.5|5757.1|5754.3|799
1582054800000|2020-02-18 19:40:00|5760.4|5757.6|5761.4|5758.6|5762.4|5759.6|5758.4|5755.6|433
1582055100000|2020-02-18 19:45:00|5760.4|5757.6|5760.9|5758.1|5761.9|5759.1|5759.4|5756.6|371
1582055400000|2020-02-18 19:50:00|5760.6|5757.8|5757.4|5754.6|5761.4|5758.6|5756.4|5753.6|352
1582055700000|2020-02-18 19:55:00|5757.3|5754.5|5752.4|5749.6|5757.4|5754.6|5752.4|5749.6|293
1582056000000|2020-02-18 20:00:00|5751.4|5748.6|5750.8|5748|5752.4|5749.6|5747.3|5744.5|271
1582056300000|2020-02-18 20:05:00|5750.9|5748.1|5751.7|5748.9|5752.4|5749.6|5748.7|5745.9|212
1582056600000|2020-02-18 20:10:00|5751.4|5748.6|5754.4|5751.6|5755.4|5752.6|5751.4|5748.6|221
1582056900000|2020-02-18 20:15:00|5753.4|5750.6|5756.4|5753.6|5758.4|5755.6|5753.4|5750.6|599
1582057200000|2020-02-18 20:20:00|5755.7|5752.9|5757.7|5754.9|5758.4|5755.6|5755.4|5752.6|226
1582057500000|2020-02-18 20:25:00|5757.9|5755.1|5759.1|5756.3|5759.7|5756.9|5756.4|5753.6|734
1582057800000|2020-02-18 20:30:00|5758.7|5755.9|5758.6|5755.8|5758.7|5755.9|5756.7|5753.9|99
1582058100000|2020-02-18 20:35:00|5758.7|5755.9|5753.7|5750.9|5758.7|5755.9|5750.7|5747.9|262
1582058400000|2020-02-18 20:40:00|5752.7|5749.9|5753.7|5750.9|5755.7|5752.9|5752.7|5749.9|228
1582058700000|2020-02-18 20:45:00|5754.2|5751.4|5752|5749.2|5755.4|5752.6|5751.7|5748.9|266
1582059000000|2020-02-18 20:50:00|5751.7|5748.9|5753|5750.2|5753.7|5750.9|5750.2|5747.4|315
1582059300000|2020-02-18 20:55:00|5752.7|5749.9|5752|5749.2|5753.7|5750.9|5749.7|5746.9|134
1582059600000|2020-02-18 21:00:00|5752.2|5749.4|5749.7|5746.9|5752.7|5749.9|5749.7|5746.9|79
1582059900000|2020-02-18 21:05:00|5750|5747.2|5751.7|5748.9|5753.7|5750.9|5750|5747.2|181
1582060200000|2020-02-18 21:10:00|5752|5749.2|5751.7|5748.9|5753.2|5750.4|5750.7|5747.9|160
1582060500000|2020-02-18 21:15:00|5752|5749.2|5750.5|5747.7|5753.2|5750.4|5749.7|5746.9|115
1582060800000|2020-02-18 21:20:00|5751|5748.2|5753.5|5750.7|5753.7|5750.9|5750.2|5747.4|169
1582061100000|2020-02-18 21:25:00|5753.7|5750.9|5755|5752.2|5755|5752.2|5753.5|5750.7|67
1582061400000|2020-02-18 21:30:00|5756|5753.2|5759.5|5756.7|5761|5758.2|5755.2|5752.4|84
1582061700000|2020-02-18 21:35:00|5759.4|5756.6|5758.5|5755.7|5760|5757.2|5758|5755.2|14
1582062000000|2020-02-18 21:40:00|5758|5755.2|5759.5|5756.7|5760|5757.2|5757.7|5754.9|24
1582062300000|2020-02-18 21:45:00|5759.7|5756.9|5757.2|5754.4|5760.7|5757.9|5757.2|5754.4|39
1582062600000|2020-02-18 21:50:00|5757.3|5754.5|5757.5|5754.7|5758.2|5755.4|5754.2|5751.4|87
1582062900000|2020-02-18 21:55:00|5757.3|5754.5|5753.3|5750.5|5757.3|5754.5|5752.3|5749.5|198
1582063200000|2020-02-18 22:00:00|5751.9|5747.9|5750.8|5748|5753.6|5749.4|5750.2|5746.6|19
1582063500000|2020-02-18 22:05:00|5750.7|5747.9|5751.7|5748.9|5751.7|5748.9|5749.7|5746.9|304
1582063800000|2020-02-18 22:10:00|5751.8|5749|5751.5|5748.7|5752.5|5749.7|5750.8|5747.9|13
1582064100000|2020-02-18 22:15:00|5750.8|5748|5750.8|5748|5752.3|5749.5|5750.8|5747.3|7
1582064400000|2020-02-18 22:20:00|5751|5748.2|5751.8|5749|5754.4|5750.5|5750.8|5747.4|2
1582064700000|2020-02-18 22:25:00|5751.7|5748.9|5750.7|5747.9|5752.3|5749|5750.7|5747.9|2
1582065000000|2020-02-18 22:30:00|5750.8|5748|5749.2|5746.4|5750.8|5748|5747.7|5743.7|23
1582065300000|2020-02-18 22:35:00|5748.8|5746|5752.9|5748.9|5753.3|5748.9|5748.8|5746|2
1582065900000|2020-02-18 22:45:00|5752.5|5749.7|5755.7|5749.7|5755.7|5750|5752.5|5747.7|5
1582066200000|2020-02-18 22:50:00|5755.2|5751.2|5750.8|5748|5756.1|5751.4|5750.8|5747.4|2
1582066500000|2020-02-18 22:55:00|5753.4|5747.4|5751.1|5748.3|5753.4|5748.3|5750.3|5746.9|1
1582074000000|2020-02-19 01:00:00|5752.2|5749.4|5737.2|5734.4|5753.6|5750.8|5736.2|5733.4|596
1582074300000|2020-02-19 01:05:00|5736.9|5734.1|5743.9|5741.1|5745.5|5742.7|5733.9|5731.1|377
1582074600000|2020-02-19 01:10:00|5743.2|5740.4|5747.5|5744.7|5750.5|5747.7|5742.5|5739.7|211
1582074900000|2020-02-19 01:15:00|5746.9|5744.1|5741.8|5739|5747.9|5745.1|5736.9|5734.1|298
1582075200000|2020-02-19 01:20:00|5741.5|5738.7|5747.5|5744.7|5749.5|5746.7|5741.5|5738.7|668
1582075500000|2020-02-19 01:25:00|5746.5|5743.7|5741.5|5738.7|5747.5|5744.7|5740.5|5737.7|301
1582075800000|2020-02-19 01:30:00|5740.5|5737.7|5743.5|5740.7|5746.5|5743.7|5740.5|5737.7|141
1582076100000|2020-02-19 01:35:00|5743.8|5741|5745.2|5742.4|5747|5744.2|5742.5|5739.7|157
1582076400000|2020-02-19 01:40:00|5745.5|5742.7|5761.8|5759|5762.8|5760|5745.5|5742.7|497
1582076700000|2020-02-19 01:45:00|5760.8|5758|5765.5|5762.7|5765.8|5763|5758.8|5756|300
1582077000000|2020-02-19 01:50:00|5765.8|5763|5766.5|5763.7|5769.3|5766.5|5765.5|5762.7|296
1582077300000|2020-02-19 01:55:00|5765.5|5762.7|5770.5|5767.7|5770.5|5767.7|5765|5762.2|230
1582077600000|2020-02-19 02:00:00|5771.1|5768.3|5768|5765.2|5771.1|5768.3|5767.1|5764.3|306
1582077900000|2020-02-19 02:05:00|5767.8|5765|5766.5|5763.7|5768|5765.2|5762.8|5760|178
1582078200000|2020-02-19 02:10:00|5766.8|5764|5764.9|5762.1|5768.8|5766|5764.4|5761.6|90
1582078500000|2020-02-19 02:15:00|5765.4|5762.6|5768.4|5765.6|5768.9|5766.1|5764.9|5762.1|135
1582078800000|2020-02-19 02:20:00|5768.8|5766|5768.4|5765.6|5769.4|5766.6|5768.1|5765.3|37
1582079100000|2020-02-19 02:25:00|5769.4|5766.6|5771.4|5768.6|5771.4|5768.6|5768.4|5765.6|210
1582079400000|2020-02-19 02:30:00|5771.8|5769|5770.4|5767.6|5772.8|5770|5769.8|5767|123
1582079700000|2020-02-19 02:35:00|5771.4|5768.6|5771.8|5769|5772.8|5770|5769.8|5767|111
1582080000000|2020-02-19 02:40:00|5772.1|5769.3|5771.4|5768.6|5772.8|5770|5770.4|5767.6|63
1582080300000|2020-02-19 02:45:00|5771.8|5769|5771.8|5769|5771.8|5769|5769.8|5767|144
1582080600000|2020-02-19 02:50:00|5771.3|5768.5|5770.4|5767.6|5771.8|5769|5769.9|5767.1|65
1582080900000|2020-02-19 02:55:00|5770.1|5767.3|5772.8|5770|5773.8|5771|5769.4|5766.6|194
1582081200000|2020-02-19 03:00:00|5772.4|5769.6|5775.4|5772.6|5775.4|5772.6|5771.4|5768.6|219
1582081500000|2020-02-19 03:05:00|5775.7|5772.9|5787.7|5784.9|5787.7|5784.9|5775.7|5772.9|631
1582081800000|2020-02-19 03:10:00|5788.1|5785.3|5794.6|5791.8|5799.2|5796.4|5787.4|5784.6|828
1582082100000|2020-02-19 03:15:00|5794.2|5791.4|5813.1|5810.3|5814.2|5811.4|5794.2|5791.4|750
1582082400000|2020-02-19 03:20:00|5813.4|5810.6|5814.7|5811.9|5814.7|5811.9|5808.4|5805.6|446
1582082700000|2020-02-19 03:25:00|5814.4|5811.6|5811.7|5808.9|5816.1|5813.3|5810.7|5807.9|396
1582083000000|2020-02-19 03:30:00|5812.7|5809.9|5811.7|5808.9|5814.4|5811.6|5809.7|5806.9|307
1582083300000|2020-02-19 03:35:00|5811.6|5808.8|5808.6|5805.8|5811.6|5808.8|5807.7|5804.9|138
1582083600000|2020-02-19 03:40:00|5808.1|5805.3|5818.4|5815.6|5818.4|5815.6|5807.7|5804.9|171
1582083900000|2020-02-19 03:45:00|5818|5815.2|5817.2|5814.4|5819.7|5816.9|5814.6|5811.8|314
1582084200000|2020-02-19 03:50:00|5817.4|5814.6|5819.7|5816.9|5820.7|5817.9|5816.9|5814.1|100
1582084500000|2020-02-19 03:55:00|5820.1|5817.3|5815.7|5812.9|5821.9|5819.1|5815.7|5812.9|130
1582084800000|2020-02-19 04:00:00|5816.1|5813.3|5813.1|5810.3|5817.2|5814.4|5812.7|5809.9|123
1582085100000|2020-02-19 04:05:00|5813.2|5810.4|5813.9|5811.1|5817.7|5814.9|5812.4|5809.6|35
1582085400000|2020-02-19 04:10:00|5814.2|5811.4|5816|5813.2|5817.2|5814.4|5813.7|5810.9|644
1582085700000|2020-02-19 04:15:00|5816.7|5813.9|5815.7|5812.9|5817.7|5814.9|5814.2|5811.4|16
1582086000000|2020-02-19 04:20:00|5816|5813.2|5818.9|5816.1|5820.4|5817.6|5814.4|5811.6|55
1582086300000|2020-02-19 04:25:00|5818.7|5815.9|5815.7|5812.9|5818.9|5816.1|5815.7|5812.9|22
1582086600000|2020-02-19 04:30:00|5815|5812.2|5814.5|5811.7|5815.7|5812.9|5813.7|5810.9|26
1582086900000|2020-02-19 04:35:00|5814.7|5811.9|5817.3|5814.5|5817.3|5814.5|5814.7|5811.9|92
1582087200000|2020-02-19 04:40:00|5818|5815.2|5817.7|5814.9|5819.7|5816.9|5816.7|5813.9|82
1582087500000|2020-02-19 04:45:00|5818|5815.2|5817.7|5814.9|5818.7|5815.9|5817.7|5814.9|20
1582087800000|2020-02-19 04:50:00|5817.8|5815|5818.5|5815.7|5819.7|5816.9|5816.7|5813.9|73
1582088100000|2020-02-19 04:55:00|5818.4|5815.6|5818.7|5815.9|5819|5816.2|5817.5|5814.7|29
1582088400000|2020-02-19 05:00:00|5819|5816.2|5819.8|5817|5821.3|5818.5|5818|5815.2|50
1582088700000|2020-02-19 05:05:00|5818|5815.2|5818|5815.2|5820|5817.2|5817|5814.2|735
1582089000000|2020-02-19 05:10:00|5818.3|5815.5|5812.7|5809.9|5819|5816.2|5812.7|5809.9|208
1582089300000|2020-02-19 05:15:00|5813|5810.2|5810.4|5807.6|5813|5810.2|5810|5807.2|186
1582089600000|2020-02-19 05:20:00|5811.1|5808.3|5809.2|5806.4|5811.1|5808.3|5806.2|5803.4|304
1582089900000|2020-02-19 05:25:00|5809.7|5806.9|5805|5802.2|5810.7|5807.9|5803.9|5801.1|215
1582090200000|2020-02-19 05:30:00|5805.4|5802.6|5808.4|5805.6|5809|5806.2|5803.4|5800.6|363
1582090500000|2020-02-19 05:35:00|5808|5805.2|5808.4|5805.6|5811.7|5808.9|5807|5804.2|116
1582090800000|2020-02-19 05:40:00|5807.9|5805.1|5810.5|5807.7|5810.5|5807.7|5807.9|5805.1|100
1582091100000|2020-02-19 05:45:00|5810.7|5807.9|5806.4|5803.6|5810.7|5807.9|5802.7|5799.9|217
1582091400000|2020-02-19 05:50:00|5805.7|5802.9|5806.5|5803.7|5809.9|5807.1|5805.5|5802.7|102
1582091700000|2020-02-19 05:55:00|5806.7|5803.9|5803.7|5800.9|5807.7|5804.9|5803.7|5800.9|113
1582092000000|2020-02-19 06:00:00|5804.4|5801.6|5801.7|5798.9|5804.4|5801.6|5801.4|5798.6|222
1582092300000|2020-02-19 06:05:00|5802.4|5799.6|5803.4|5800.6|5806.1|5803.3|5801.4|5798.6|603
1582092600000|2020-02-19 06:10:00|5802|5799.2|5801.5|5798.7|5803.4|5800.6|5800.4|5797.6|116
1582092900000|2020-02-19 06:15:00|5802|5799.2|5800.9|5798.1|5802|5799.2|5797.4|5794.6|133
1582093200000|2020-02-19 06:20:00|5801.2|5798.4|5800.5|5797.7|5803.4|5800.6|5800.4|5797.6|63
1582093500000|2020-02-19 06:25:00|5800.4|5797.6|5800.4|5797.6|5802.5|5799.7|5800|5797.2|63
1582093800000|2020-02-19 06:30:00|5800.5|5797.7|5798.4|5795.6|5803.7|5800.9|5798.4|5795.6|85
1582094100000|2020-02-19 06:35:00|5799.4|5796.6|5800.3|5797.5|5802.4|5799.6|5798|5795.2|101
1582094400000|2020-02-19 06:40:00|5799.5|5796.7|5797|5794.2|5800.3|5797.5|5797|5794.2|83
1582094700000|2020-02-19 06:45:00|5797.3|5794.5|5792.3|5789.5|5797.7|5794.9|5791.8|5789|261
1582095000000|2020-02-19 06:50:00|5792.2|5789.4|5796.7|5793.9|5797.2|5794.4|5792.2|5789.4|49
1582095300000|2020-02-19 06:55:00|5796.2|5793.4|5795.2|5792.4|5796.7|5793.9|5795.2|5792.4|44
1582095600000|2020-02-19 07:00:00|5794.7|5791.9|5795|5792.2|5796.3|5793.5|5792.7|5789.9|411
1582095900000|2020-02-19 07:05:00|5795.3|5792.5|5797|5794.2|5799.3|5796.5|5795.3|5792.5|300
1582096200000|2020-02-19 07:10:00|5797.3|5794.5|5798.3|5795.5|5799|5796.2|5796.3|5793.5|82
1582096500000|2020-02-19 07:15:00|5798.6|5795.8|5804|5801.2|5805.3|5802.5|5798.3|5795.5|203
1582096800000|2020-02-19 07:20:00|5804.3|5801.5|5810.5|5807.7|5810.5|5807.7|5803|5800.2|442
1582097100000|2020-02-19 07:25:00|5810.6|5807.8|5811.3|5808.5|5812.8|5810|5809.5|5806.7|166
1582097400000|2020-02-19 07:30:00|5811|5808.2|5810.3|5807.5|5814.3|5811.5|5809|5806.2|251
1582097700000|2020-02-19 07:35:00|5810.5|5807.7|5809.3|5806.5|5811.5|5808.7|5809|5806.2|119
1582098000000|2020-02-19 07:40:00|5809.5|5806.7|5810.8|5808|5811.7|5808.9|5807.3|5804.5|824
1582098300000|2020-02-19 07:45:00|5810.5|5807.7|5811|5808.2|5811.1|5808.3|5808|5805.2|511
1582098600000|2020-02-19 07:50:00|5810.6|5807.8|5810|5807.2|5811.3|5808.5|5809.6|5806.8|284
1582098900000|2020-02-19 07:55:00|5809.6|5806.8|5808|5805.2|5810.6|5807.8|5807|5804.2|311
1582099200000|2020-02-19 08:00:00|5808.1|5805.3|5802.9|5800.1|5810|5807.2|5802.3|5799.5|587
1582099500000|2020-02-19 08:05:00|5802.6|5799.8|5799.9|5797.1|5802.9|5800.1|5793.9|5791.1|1021
1582099800000|2020-02-19 08:10:00|5799.4|5796.6|5804.1|5801.3|5805.1|5802.3|5797.6|5794.8|745
1582100100000|2020-02-19 08:15:00|5804.6|5801.8|5803.9|5801.1|5810.8|5808|5801.6|5798.8|1160
1582100400000|2020-02-19 08:20:00|5804.6|5801.8|5801.3|5798.5|5808.6|5805.8|5800.9|5798.1|2972
1582100700000|2020-02-19 08:25:00|5801.6|5798.8|5800.6|5797.8|5805.1|5802.3|5792.6|5789.8|3424
1582101000000|2020-02-19 08:30:00|5800.4|5797.6|5791.1|5788.3|5804.2|5801.4|5790.1|5787.3|4040
1582101300000|2020-02-19 08:35:00|5791|5788.2|5796.8|5794|5800.4|5797.6|5790.8|5788|1703
1582101600000|2020-02-19 08:40:00|5797.3|5794.5|5794.3|5791.5|5798.8|5796|5790.6|5787.8|2104
1582101900000|2020-02-19 08:45:00|5793.9|5791.1|5791.1|5788.3|5794.3|5791.5|5789.6|5786.8|860
1582102200000|2020-02-19 08:50:00|5791.3|5788.5|5793|5790.2|5795|5792.2|5790.1|5787.3|991
1582102500000|2020-02-19 08:55:00|5793.1|5790.3|5793.5|5790.7|5797|5794.2|5793.1|5790.3|737
1582102800000|2020-02-19 09:00:00|5793|5790.2|5800.6|5797.8|5800.6|5797.8|5787|5784.2|1119
1582103100000|2020-02-19 09:05:00|5800.3|5797.5|5793|5790.2|5805.6|5802.8|5793|5790.2|717
1582103400000|2020-02-19 09:10:00|5792.9|5790.1|5796.9|5794.1|5798.3|5795.5|5792.9|5790.1|667
1582103700000|2020-02-19 09:15:00|5795.9|5793.1|5794.9|5792.1|5800.3|5797.5|5794.9|5792.1|408
1582104000000|2020-02-19 09:20:00|5794.8|5792|5799.9|5797.1|5801.1|5798.3|5793.3|5790.5|476
1582104300000|2020-02-19 09:25:00|5800.4|5797.6|5803.2|5800.4|5804.9|5802.1|5798.9|5796.1|519
1582104600000|2020-02-19 09:30:00|5803.6|5800.8|5803.4|5800.6|5803.7|5800.9|5799.9|5797.1|401
1582104900000|2020-02-19 09:35:00|5803.2|5800.4|5801.2|5798.4|5808.2|5805.4|5798|5795.2|1255
1582105200000|2020-02-19 09:40:00|5801.5|5798.7|5805.5|5802.7|5805.7|5802.9|5800.5|5797.7|637
1582105500000|2020-02-19 09:45:00|5805.8|5803|5809.8|5807|5811.5|5808.7|5805.5|5802.7|663
1582105800000|2020-02-19 09:50:00|5808.8|5806|5827.5|5824.7|5829.5|5826.7|5808.8|5806|2497
1582106100000|2020-02-19 09:55:00|5828|5825.2|5823.3|5820.5|5828.1|5825.3|5821|5818.2|2107
1582106400000|2020-02-19 10:00:00|5823.5|5820.7|5830.8|5828|5833|5830.2|5823.1|5820.3|1961
1582106700000|2020-02-19 10:05:00|5831.1|5828.3|5832.8|5830|5837.4|5834.6|5830.1|5827.3|1651
1582107000000|2020-02-19 10:10:00|5833.5|5830.7|5836.1|5833.3|5839.8|5837|5832.1|5829.3|1138
1582107300000|2020-02-19 10:15:00|5835.8|5833|5837.8|5835|5839.8|5837|5835.8|5833|2648
1582107600000|2020-02-19 10:20:00|5838.1|5835.3|5831.1|5828.3|5841.1|5838.3|5831.1|5828.3|2572
1582107900000|2020-02-19 10:25:00|5830.8|5828|5838.3|5835.5|5838.4|5835.6|5829.5|5826.7|1702
1582108200000|2020-02-19 10:30:00|5837.8|5835|5830.8|5828|5838.3|5835.5|5828.8|5826|832
1582108500000|2020-02-19 10:35:00|5830.4|5827.6|5825.5|5822.7|5830.4|5827.6|5824.5|5821.7|1276
1582108800000|2020-02-19 10:40:00|5825.1|5822.3|5829.4|5826.6|5830.8|5828|5824.8|5822|753
1582109100000|2020-02-19 10:45:00|5829.8|5827|5827.1|5824.3|5829.8|5827|5823.5|5820.7|1465
1582109400000|2020-02-19 10:50:00|5826.8|5824|5827|5824.2|5831.1|5828.3|5824|5821.2|911
1582109700000|2020-02-19 10:55:00|5827.1|5824.3|5825.8|5823|5828.8|5826|5825.4|5822.6|701
1582110000000|2020-02-19 11:00:00|5826.1|5823.3|5824.1|5821.3|5828.1|5825.3|5822.4|5819.6|534
1582110300000|2020-02-19 11:05:00|5823.7|5820.9|5821.1|5818.3|5825.6|5822.8|5818.9|5816.1|669
1582110600000|2020-02-19 11:10:00|5821.2|5818.4|5825.4|5822.6|5828.5|5825.7|5821.1|5818.3|562
1582110900000|2020-02-19 11:15:00|5825.5|5822.7|5821.2|5818.4|5831.4|5828.6|5821.1|5818.3|757
1582111200000|2020-02-19 11:20:00|5821.4|5818.6|5824.7|5821.9|5828.4|5825.6|5821.4|5818.6|192
1582111500000|2020-02-19 11:25:00|5825.1|5822.3|5825.2|5822.4|5826.4|5823.6|5817.7|5814.9|747
1582111800000|2020-02-19 11:30:00|5825.1|5822.3|5830.3|5827.5|5832.5|5829.7|5825.1|5822.3|1287
1582112100000|2020-02-19 11:35:00|5830.7|5827.9|5832.3|5829.5|5836.7|5833.9|5830.2|5827.4|607
1582112400000|2020-02-19 11:40:00|5832.2|5829.4|5834.3|5831.5|5835.3|5832.5|5832|5829.2|383
1582112700000|2020-02-19 11:45:00|5834.7|5831.9|5841.2|5838.4|5842.8|5840|5833.3|5830.5|423
1582113000000|2020-02-19 11:50:00|5840.8|5838|5839.6|5836.8|5848.3|5845.5|5839.6|5836.8|1015
1582113300000|2020-02-19 11:55:00|5840|5837.2|5840|5837.2|5842.6|5839.8|5839|5836.2|359
1582113600000|2020-02-19 12:00:00|5839.8|5837|5839.3|5836.5|5843|5840.2|5839.3|5836.5|774
1582113900000|2020-02-19 12:05:00|5839.6|5836.8|5837.2|5834.4|5841.2|5838.4|5835.3|5832.5|369
1582114200000|2020-02-19 12:10:00|5837.5|5834.7|5835.3|5832.5|5837.7|5834.9|5830.7|5827.9|636
1582114500000|2020-02-19 12:15:00|5835.5|5832.7|5831.8|5829|5836.3|5833.5|5828.3|5825.5|225
1582114800000|2020-02-19 12:20:00|5832|5829.2|5829.7|5826.9|5835|5832.2|5827.7|5824.9|479
1582115100000|2020-02-19 12:25:00|5829|5826.2|5829.3|5826.5|5829.8|5827|5827.7|5824.9|341
1582115400000|2020-02-19 12:30:00|5828.8|5826|5825.8|5823|5830|5827.2|5824.7|5821.9|192
1582115700000|2020-02-19 12:35:00|5825.3|5822.5|5824.8|5822|5826.3|5823.5|5822|5819.2|248
1582116000000|2020-02-19 12:40:00|5825|5822.2|5827.3|5824.5|5829.3|5826.5|5825|5822.2|547
1582116300000|2020-02-19 12:45:00|5828.2|5825.4|5822.5|5819.7|5834.3|5831.5|5822|5819.2|553
1582116600000|2020-02-19 12:50:00|5822.3|5819.5|5830.3|5827.5|5830.3|5827.5|5820|5817.2|1066
1582116900000|2020-02-19 12:55:00|5830.8|5828|5833.4|5830.6|5834.3|5831.5|5829.3|5826.5|305
1582117200000|2020-02-19 13:00:00|5833.8|5831|5830.2|5827.4|5837.6|5834.8|5830.2|5827.4|781
1582117500000|2020-02-19 13:05:00|5830.6|5827.8|5834.6|5831.8|5835.9|5833.1|5830.2|5827.4|289
1582117800000|2020-02-19 13:10:00|5834.2|5831.4|5835.6|5832.8|5836.9|5834.1|5833.6|5830.8|352
1582118100000|2020-02-19 13:15:00|5835.7|5832.9|5833.6|5830.8|5837.6|5834.8|5831.6|5828.8|715
1582118400000|2020-02-19 13:20:00|5833.9|5831.1|5842.5|5839.7|5844.4|5841.6|5833.9|5831.1|961
1582118700000|2020-02-19 13:25:00|5842.9|5840.1|5840.8|5838|5844.9|5842.1|5839|5836.2|757
1582119000000|2020-02-19 13:30:00|5841|5838.2|5841.4|5838.6|5850.1|5847.3|5840.8|5838|7189
1582119300000|2020-02-19 13:35:00|5841.1|5838.3|5844.4|5841.6|5848.4|5845.6|5841.1|5838.3|1030
1582119600000|2020-02-19 13:40:00|5844.6|5841.8|5846.6|5843.8|5848.7|5845.9|5842.4|5839.6|934
1582119900000|2020-02-19 13:45:00|5846.4|5843.6|5847.2|5844.4|5849.1|5846.3|5843.6|5840.8|1529
1582120200000|2020-02-19 13:50:00|5847.4|5844.6|5847.3|5844.5|5848.4|5845.6|5845.4|5842.6|2041
1582120500000|2020-02-19 13:55:00|5847.4|5844.6|5842.8|5840|5859.7|5856.9|5842.4|5839.6|2701
1582120800000|2020-02-19 14:00:00|5842.4|5839.6|5850.7|5847.9|5858.4|5855.6|5839.8|5837|2154
1582121100000|2020-02-19 14:05:00|5850.6|5847.8|5829.4|5826.6|5856.7|5853.9|5827.1|5824.3|2609
1582121400000|2020-02-19 14:10:00|5829.1|5826.3|5837.8|5835|5844.4|5841.6|5827.8|5825|2547
1582121700000|2020-02-19 14:15:00|5837.4|5834.6|5849.4|5846.6|5849.4|5846.6|5835.3|5832.5|1533
1582122000000|2020-02-19 14:20:00|5849|5846.2|5852.7|5849.9|5854.4|5851.6|5843.7|5840.9|1998
1582122300000|2020-02-19 14:25:00|5852.4|5849.6|5863.7|5860.9|5865.7|5862.9|5852.4|5849.6|1954
1582122600000|2020-02-19 14:30:00|5863.8|5861|5854.7|5851.9|5869.7|5866.9|5851.3|5848.5|2523
1582122900000|2020-02-19 14:35:00|5854.4|5851.6|5842.9|5840.1|5859.8|5857|5841.7|5838.9|2369
1582123200000|2020-02-19 14:40:00|5842.5|5839.7|5842.4|5839.6|5846.4|5843.6|5839.9|5837.1|1815
1582123500000|2020-02-19 14:45:00|5843.4|5840.6|5843.1|5840.3|5847.9|5845.1|5840.7|5837.9|950
1582123800000|2020-02-19 14:50:00|5843.2|5840.4|5838.1|5835.3|5846.4|5843.6|5838.1|5835.3|1462
1582124100000|2020-02-19 14:55:00|5838.2|5835.4|5832.9|5830.1|5844.1|5841.3|5831.1|5828.3|2249
1582124400000|2020-02-19 15:00:00|5832.6|5829.8|5830.5|5827.7|5835.8|5833|5825.1|5822.3|3362
1582124700000|2020-02-19 15:05:00|5829.6|5826.8|5827.5|5824.7|5832.2|5829.4|5825.6|5822.8|1662
1582125000000|2020-02-19 15:10:00|5827.2|5824.4|5822.5|5819.7|5827.2|5824.4|5820|5817.2|1428
1582125300000|2020-02-19 15:15:00|5822.3|5819.5|5817.1|5814.3|5825.5|5822.7|5815.2|5812.4|2130
1582125600000|2020-02-19 15:20:00|5817.5|5814.7|5824|5821.2|5824.8|5822|5816.5|5813.7|2731
1582125900000|2020-02-19 15:25:00|5823.8|5821|5828.6|5825.8|5831.8|5829|5818.3|5815.5|1808
1582126200000|2020-02-19 15:30:00|5829.1|5826.3|5838.1|5835.3|5839.7|5836.9|5828.5|5825.7|1070
1582126500000|2020-02-19 15:35:00|5838.2|5835.4|5848.7|5845.9|5850.7|5847.9|5838.1|5835.3|2971
1582126800000|2020-02-19 15:40:00|5848.1|5845.3|5847|5844.2|5854.4|5851.6|5842.4|5839.6|906
1582127100000|2020-02-19 15:45:00|5846|5843.2|5851.9|5849.1|5857.7|5854.9|5846|5843.2|1687
1582127400000|2020-02-19 15:50:00|5851.5|5848.7|5860|5857.2|5863|5860.2|5849|5846.2|1332
1582127700000|2020-02-19 15:55:00|5860.4|5857.6|5870|5867.2|5871|5868.2|5860.4|5857.6|2811
1582128000000|2020-02-19 16:00:00|5869.4|5866.6|5872.3|5869.5|5877.9|5875.1|5867.9|5865.1|3088
1582128300000|2020-02-19 16:05:00|5872.7|5869.9|5864.7|5861.9|5873.3|5870.5|5862.3|5859.5|1617
1582128600000|2020-02-19 16:10:00|5865.2|5862.4|5876.1|5873.3|5877.6|5874.8|5862.3|5859.5|3352
1582128900000|2020-02-19 16:15:00|5876.6|5873.8|5871.6|5868.8|5879.6|5876.8|5866.6|5863.8|2880
1582129200000|2020-02-19 16:20:00|5872|5869.2|5891.3|5888.5|5892.3|5889.5|5871|5868.2|5411
1582129500000|2020-02-19 16:25:00|5891.6|5888.8|5905.9|5903.1|5911.3|5908.5|5880.3|5877.5|6734
1582129800000|2020-02-19 16:30:00|5906.6|5903.8|5898.3|5895.5|5911.3|5908.5|5893|5890.2|5057
1582130100000|2020-02-19 16:35:00|5899|5896.2|5902.3|5899.5|5904.3|5901.5|5892.3|5889.5|1994
1582130400000|2020-02-19 16:40:00|5902.7|5899.9|5890.4|5887.6|5910|5907.2|5889|5886.2|3511
1582130700000|2020-02-19 16:45:00|5890|5887.2|5887.2|5884.4|5893.7|5890.9|5884.7|5881.9|2429
1582131000000|2020-02-19 16:50:00|5887.4|5884.6|5893.4|5890.6|5893.7|5890.9|5884.1|5881.3|932
1582131300000|2020-02-19 16:55:00|5893.7|5890.9|5891|5888.2|5894.7|5891.9|5889.2|5886.4|1080
1582131600000|2020-02-19 17:00:00|5890.7|5887.9|5891.7|5888.9|5893|5890.2|5886.7|5883.9|1057
1582131900000|2020-02-19 17:05:00|5892|5889.2|5894.3|5891.5|5896.8|5894|5891|5888.2|667
1582132200000|2020-02-19 17:10:00|5894.7|5891.9|5898.3|5895.5|5902.7|5899.9|5891.7|5888.9|1065
1582132500000|2020-02-19 17:15:00|5898.8|5896|5897.7|5894.9|5902.7|5899.9|5893.7|5890.9|877
1582132800000|2020-02-19 17:20:00|5897.8|5895|5901.1|5898.3|5904.5|5901.7|5895.7|5892.9|2454
1582133100000|2020-02-19 17:25:00|5901|5898.2|5902.5|5899.7|5908.5|5905.7|5900.2|5897.4|1449
1582133400000|2020-02-19 17:30:00|5902.9|5900.1|5910.5|5907.7|5912.2|5909.4|5902.5|5899.7|1374
1582133700000|2020-02-19 17:35:00|5909.8|5907|5911.2|5908.4|5912.2|5909.4|5904.8|5902|940
1582134000000|2020-02-19 17:40:00|5910.8|5908|5911.5|5908.7|5915.2|5912.4|5910.2|5907.4|1137
1582134300000|2020-02-19 17:45:00|5911.7|5908.9|5908.5|5905.7|5915.2|5912.4|5905.2|5902.4|1028
1582134600000|2020-02-19 17:50:00|5909.2|5906.4|5907|5904.2|5910.7|5907.9|5903.5|5900.7|876
1582134900000|2020-02-19 17:55:00|5907.4|5904.6|5900.2|5897.4|5908.5|5905.7|5900.2|5897.4|1449
1582135200000|2020-02-19 18:00:00|5900.7|5897.9|5904.5|5901.7|5911.6|5908.8|5900.2|5897.4|1413
1582135500000|2020-02-19 18:05:00|5904.2|5901.4|5896.5|5893.7|5904.5|5901.7|5896.5|5893.7|768
1582135800000|2020-02-19 18:10:00|5896.2|5893.4|5904|5901.2|5907.1|5904.3|5893.2|5890.4|1543
1582136100000|2020-02-19 18:15:00|5904.5|5901.7|5898.1|5895.3|5911.5|5908.7|5896.6|5893.8|606
1582136400000|2020-02-19 18:20:00|5898.6|5895.8|5901.5|5898.7|5904.5|5901.7|5898.1|5895.3|722
1582136700000|2020-02-19 18:25:00|5901.2|5898.4|5898.1|5895.3|5902.3|5899.5|5893.5|5890.7|557
1582137000000|2020-02-19 18:30:00|5898.5|5895.7|5896.1|5893.3|5902.8|5900|5896.1|5893.3|1107
1582137300000|2020-02-19 18:35:00|5896.5|5893.7|5892.5|5889.7|5896.8|5894|5889.5|5886.7|1445
1582137600000|2020-02-19 18:40:00|5892.1|5889.3|5894.8|5892|5895.8|5893|5887.5|5884.7|768
1582137900000|2020-02-19 18:45:00|5894.5|5891.7|5897.5|5894.7|5898.5|5895.7|5892.6|5889.8|1065
1582138200000|2020-02-19 18:50:00|5896.5|5893.7|5896.5|5893.7|5897.5|5894.7|5894.8|5892|497
1582138500000|2020-02-19 18:55:00|5895.5|5892.7|5893.3|5890.5|5896.5|5893.7|5890.5|5887.7|1148
1582138800000|2020-02-19 19:00:00|5893.4|5890.6|5892.2|5889.4|5897.7|5894.9|5890.7|5887.9|1236
1582139100000|2020-02-19 19:05:00|5892.7|5889.9|5894.7|5891.9|5898.7|5895.9|5890|5887.2|1654
1582139400000|2020-02-19 19:10:00|5895.4|5892.6|5890.7|5887.9|5895.6|5892.8|5888.7|5885.9|993
1582139700000|2020-02-19 19:15:00|5891.1|5888.3|5887.7|5884.9|5893.7|5890.9|5886.7|5883.9|1056
1582140000000|2020-02-19 19:20:00|5888.1|5885.3|5885.7|5882.9|5890.6|5887.8|5881.7|5878.9|1419
1582140300000|2020-02-19 19:25:00|5885.9|5883.1|5889.2|5886.4|5892.7|5889.9|5881|5878.2|7937
1582140600000|2020-02-19 19:30:00|5888.8|5886|5889|5886.2|5889.8|5887|5884.2|5881.4|3193
1582140900000|2020-02-19 19:35:00|5889.1|5886.3|5897.2|5894.4|5897.5|5894.7|5887.9|5885.1|1377
1582141200000|2020-02-19 19:40:00|5897.9|5895.1|5901|5898.2|5901.5|5898.7|5893.9|5891.1|590
1582141500000|2020-02-19 19:45:00|5901.5|5898.7|5897.5|5894.7|5901.8|5899|5896.5|5893.7|501
1582141800000|2020-02-19 19:50:00|5897.2|5894.4|5898.2|5895.4|5900|5897.2|5897.2|5894.4|245
1582142100000|2020-02-19 19:55:00|5897.9|5895.1|5898.5|5895.7|5898.5|5895.7|5894.9|5892.1|572
1582142400000|2020-02-19 20:00:00|5898.2|5895.4|5892.2|5889.4|5898.2|5895.4|5890.2|5887.4|279
1582142700000|2020-02-19 20:05:00|5892.1|5889.3|5888.1|5885.3|5895.4|5892.6|5888.1|5885.3|838
1582143000000|2020-02-19 20:10:00|5888.3|5885.5|5888.4|5885.6|5888.4|5885.6|5886.4|5883.6|176
1582143300000|2020-02-19 20:15:00|5887.7|5884.9|5888.4|5885.6|5889.4|5886.6|5886.4|5883.6|119
1582143600000|2020-02-19 20:20:00|5888.3|5885.5|5886.4|5883.6|5889.4|5886.6|5886.4|5883.6|140
1582143900000|2020-02-19 20:25:00|5886.6|5883.8|5886.4|5883.6|5886.6|5883.8|5884.8|5882|495
1582144200000|2020-02-19 20:30:00|5886.1|5883.3|5883.8|5881|5886.4|5883.6|5882.8|5880|353
1582144500000|2020-02-19 20:35:00|5883.4|5880.6|5876|5873.2|5883.4|5880.6|5875.1|5872.3|690
1582144800000|2020-02-19 20:40:00|5875.9|5873.1|5875.9|5873.1|5878.9|5876.1|5875.3|5872.5|276
1582145100000|2020-02-19 20:45:00|5874.4|5871.6|5875.4|5872.6|5876.4|5873.6|5873.4|5870.6|268
1582145400000|2020-02-19 20:50:00|5874.7|5871.9|5876.7|5873.9|5878.2|5875.4|5873.7|5870.9|858
1582145700000|2020-02-19 20:55:00|5876.5|5873.7|5874.7|5871.9|5876.7|5873.9|5873.7|5870.9|145
1582146000000|2020-02-19 21:00:00|5875.2|5872.4|5879.2|5876.4|5880.2|5877.4|5875.2|5872.4|187
1582146300000|2020-02-19 21:05:00|5878.7|5875.9|5878.2|5875.4|5878.7|5875.9|5876.7|5873.9|203
1582146600000|2020-02-19 21:10:00|5877.9|5875.1|5878.5|5875.7|5879.5|5876.7|5876.7|5873.6|155
1582146900000|2020-02-19 21:15:00|5878.4|5875.6|5872.7|5869.9|5878.4|5875.6|5872.7|5869.9|215
1582147200000|2020-02-19 21:20:00|5873|5870.2|5874.6|5871.8|5874.6|5871.8|5872.6|5869.8|204
1582147500000|2020-02-19 21:25:00|5875.5|5872.7|5878.1|5875.3|5878.1|5875.3|5875|5872.2|84
1582147800000|2020-02-19 21:30:00|5878.3|5875.5|5900|5897.2|5904.8|5902|5878.3|5875.5|323
1582148100000|2020-02-19 21:35:00|5899.8|5897|5909|5906.2|5910.3|5907.5|5899|5895.6|550
1582148400000|2020-02-19 21:40:00|5908.6|5905.8|5904.1|5901.3|5910|5907.2|5903.4|5900.6|138
1582148700000|2020-02-19 21:45:00|5903.5|5900.7|5899.8|5897|5904.3|5901.5|5899|5896.2|86
1582149000000|2020-02-19 21:50:00|5899.5|5896.7|5899.5|5896.7|5904.6|5901.8|5897.8|5894|97
1582149300000|2020-02-19 21:55:00|5899.3|5896.5|5903.9|5899.9|5909.5|5906.7|5898.5|5895.7|329
1582149600000|2020-02-19 22:00:00|5903.1|5900.3|5902.2|5898.2|5903.2|5900.3|5899.6|5896.8|34
1582149900000|2020-02-19 22:05:00|5902.6|5898.6|5902.5|5899.7|5902.6|5899.7|5902.1|5898.6|5
1582150200000|2020-02-19 22:10:00|5902.6|5899.8|5903.8|5901|5904.3|5901.5|5902.6|5899.8|5
1582150500000|2020-02-19 22:15:00|5903.9|5901.1|5905.4|5899.4|5906.3|5903.1|5903.9|5898.9|19
1582150800000|2020-02-19 22:20:00|5905.5|5899.5|5906|5900|5906|5902.6|5904.7|5899.5|1
1582151100000|2020-02-19 22:25:00|5904.5|5900.5|5901.4|5898.6|5904.5|5901|5901.4|5898.6|2
1582151400000|2020-02-19 22:30:00|5903.4|5900.6|5905.4|5902.6|5905.4|5902.6|5903.4|5900.6|3
1582151700000|2020-02-19 22:35:00|5908.5|5904.5|5908.2|5902.2|5909|5904.5|5907.2|5901.2|9
1582152000000|2020-02-19 22:40:00|5907.1|5904.3|5908.5|5902.5|5908.6|5905.8|5907.1|5902.2|1
1582152600000|2020-02-19 22:50:00|5908.7|5902.7|5908|5905.2|5909.7|5905.3|5908|5902.5|20
1582152900000|2020-02-19 22:55:00|5908.5|5904.5|5906.5|5902.5|5908.5|5904.5|5903.9|5900.6|21
1582160400000|2020-02-20 01:00:00|5898.8|5896|5922|5919.2|5924.3|5921.5|5894.8|5892|1452
1582160700000|2020-02-20 01:05:00|5922.3|5919.5|5928.2|5925.4|5929.2|5926.4|5917.3|5914.5|544
1582161000000|2020-02-20 01:10:00|5927.8|5925|5930|5927.2|5931|5928.2|5924.6|5921.8|345
1582161300000|2020-02-20 01:15:00|5930.1|5927.3|5934.2|5931.4|5934.7|5931.9|5928.2|5925.4|509
1582161600000|2020-02-20 01:20:00|5933.9|5931.1|5932.7|5929.9|5933.9|5931.1|5932.5|5929.7|509
1582161900000|2020-02-20 01:25:00|5933|5930.2|5935.5|5932.7|5936.5|5933.7|5932.5|5929.7|317
1582162200000|2020-02-20 01:30:00|5935.4|5932.6|5926.9|5924.1|5935.9|5933.1|5922.7|5919.9|375
1582162500000|2020-02-20 01:35:00|5927.2|5924.4|5932.4|5929.6|5935.6|5932.8|5926.9|5924.1|202
1582162800000|2020-02-20 01:40:00|5932.7|5929.9|5933.6|5930.8|5939.1|5936.3|5932.7|5929.9|55
1582163100000|2020-02-20 01:45:00|5933.4|5930.6|5932.6|5929.8|5933.4|5930.6|5930.4|5927.6|43
1582163400000|2020-02-20 01:50:00|5932.4|5929.6|5931.8|5929|5934.5|5931.7|5931|5928.2|399
1582163700000|2020-02-20 01:55:00|5930.8|5928|5928.3|5925.5|5932.3|5929.5|5927.8|5925|520
1582164000000|2020-02-20 02:00:00|5928.1|5925.3|5928.1|5925.3|5929.1|5926.3|5927.1|5924.3|363
1582164300000|2020-02-20 02:05:00|5927.5|5924.7|5924.4|5921.6|5927.5|5924.7|5921.5|5918.7|163
1582164600000|2020-02-20 02:10:00|5924|5921.2|5918.5|5915.7|5924.5|5921.7|5918.4|5915.6|83
1582164900000|2020-02-20 02:15:00|5918.7|5915.9|5917|5914.2|5920|5917.2|5917|5914.2|457
1582165200000|2020-02-20 02:20:00|5917.3|5914.5|5915.3|5912.5|5917.7|5914.9|5912.2|5909.4|351
1582165500000|2020-02-20 02:25:00|5915.2|5912.4|5915.6|5912.8|5918.6|5915.8|5913.3|5910.5|196
1582165800000|2020-02-20 02:30:00|5915.9|5913.1|5909.9|5907.1|5916|5913.2|5909.9|5907.1|446
1582166100000|2020-02-20 02:35:00|5909.6|5906.8|5908.1|5905.3|5910.7|5907.9|5903.2|5900.4|401
1582166400000|2020-02-20 02:40:00|5907.3|5904.5|5897.5|5894.7|5908.2|5905.4|5896.5|5893.7|283
1582166700000|2020-02-20 02:45:00|5897.2|5894.4|5896.3|5893.5|5898.5|5895.7|5894.5|5891.7|323
1582167000000|2020-02-20 02:50:00|5896.8|5894|5891.5|5888.7|5898.5|5895.7|5889.8|5887|545
1582167300000|2020-02-20 02:55:00|5891.8|5889|5886.8|5884|5893.1|5890.3|5886.5|5883.7|524
1582167600000|2020-02-20 03:00:00|5887.2|5884.4|5891.2|5888.4|5891.2|5888.4|5884.2|5881.4|414
1582167900000|2020-02-20 03:05:00|5891|5888.2|5890.9|5888.1|5891.2|5888.4|5887.2|5884.4|198
1582168200000|2020-02-20 03:10:00|5890.5|5887.7|5893.9|5891.1|5893.9|5891.1|5888.2|5885.4|132
1582168500000|2020-02-20 03:15:00|5893.4|5890.6|5894.2|5891.4|5894.2|5891.4|5891.9|5889.1|433
1582168800000|2020-02-20 03:20:00|5892.5|5889.7|5895.1|5892.3|5896.1|5893.3|5888.5|5885.7|174
1582169100000|2020-02-20 03:25:00|5895|5892.2|5890.1|5887.3|5895.1|5892.3|5890.1|5887.3|321
1582169400000|2020-02-20 03:30:00|5889.8|5887|5879.8|5877|5891.1|5888.3|5879.8|5877|287
1582169700000|2020-02-20 03:35:00|5879.5|5876.7|5885|5882.2|5885.3|5882.5|5878.5|5875.7|95
1582170000000|2020-02-20 03:40:00|5884.8|5882|5881.5|5878.7|5885.5|5882.7|5879.6|5876.8|92
1582170300000|2020-02-20 03:45:00|5881|5878.2|5880.5|5877.7|5884|5881.2|5879.8|5877|133
1582170600000|2020-02-20 03:50:00|5880.8|5878|5876.8|5874|5881|5878.2|5874.8|5872|254
1582170900000|2020-02-20 03:55:00|5876.5|5873.7|5879|5876.2|5879|5876.2|5875.3|5872.5|96
1582171200000|2020-02-20 04:00:00|5878.8|5876|5880.2|5877.4|5881.2|5878.4|5877.3|5874.5|185
1582171500000|2020-02-20 04:05:00|5881.2|5878.4|5881.4|5878.6|5881.8|5879|5879.8|5877|53
1582171800000|2020-02-20 04:10:00|5881.8|5879|5881.2|5878.4|5882.4|5879.6|5879.2|5876.4|78
1582172100000|2020-02-20 04:15:00|5881.5|5878.7|5883.1|5880.3|5884.1|5881.3|5881.5|5878.7|112
1582172400000|2020-02-20 04:20:00|5884|5881.2|5882.6|5879.8|5884|5881.2|5880.6|5877.8|50
1582172700000|2020-02-20 04:25:00|5883.1|5880.3|5885.6|5882.8|5886|5883.2|5883.1|5880.3|189
1582173000000|2020-02-20 04:30:00|5885.8|5883|5883.5|5880.7|5885.8|5883|5882.9|5880.1|797
1582173300000|2020-02-20 04:35:00|5884.5|5881.7|5882.8|5880|5884.8|5882|5882.5|5879.7|2
1582173600000|2020-02-20 04:40:00|5883.3|5880.5|5886.5|5883.7|5886.8|5884|5883.3|5880.5|23
1582173900000|2020-02-20 04:45:00|5886.6|5883.8|5889.6|5886.8|5890.5|5887.7|5886.5|5883.7|47
1582174200000|2020-02-20 04:50:00|5889.5|5886.7|5889.5|5886.7|5889.6|5886.8|5887.5|5884.7|27
1582174500000|2020-02-20 04:55:00|5889.6|5886.8|5890.1|5887.3|5890.6|5887.8|5889.5|5886.7|49
1582174800000|2020-02-20 05:00:00|5890|5887.2|5890.5|5887.7|5891.6|5888.8|5890|5887.2|55
1582175100000|2020-02-20 05:05:00|5890.6|5887.8|5893.1|5890.3|5893.4|5890.6|5889.4|5886.6|28
1582175400000|2020-02-20 05:10:00|5892.9|5890.1|5891.9|5889.1|5893.1|5890.3|5889.9|5887.1|19
1582175700000|2020-02-20 05:15:00|5892.4|5889.6|5894.8|5892|5894.8|5892|5892.4|5889.6|20
1582176000000|2020-02-20 05:20:00|5895.2|5892.4|5895.4|5892.6|5896.4|5893.6|5894.8|5892|102
1582176300000|2020-02-20 05:25:00|5894.9|5892.1|5893.4|5890.6|5895.4|5892.6|5893.1|5890.3|41
1582176600000|2020-02-20 05:30:00|5893.7|5890.9|5894.6|5891.8|5897.1|5894.3|5889.7|5886.9|129
1582176900000|2020-02-20 05:35:00|5895.1|5892.3|5896.5|5893.7|5898.4|5895.6|5895.1|5892.3|85
1582177200000|2020-02-20 05:40:00|5896.7|5893.9|5894.3|5891.5|5898.9|5896.1|5892.1|5889.3|584
1582177500000|2020-02-20 05:45:00|5894.8|5892|5902.6|5899.8|5902.8|5900|5894.1|5891.3|76
1582177800000|2020-02-20 05:50:00|5902.5|5899.7|5902.8|5900|5903.3|5900.5|5899.6|5896.8|40
1582178100000|2020-02-20 05:55:00|5903|5900.2|5903.8|5901|5906.2|5903.4|5902.5|5899.7|142
1582178400000|2020-02-20 06:00:00|5903.5|5900.7|5900.8|5898|5903.5|5900.7|5899.1|5896.3|105
1582178700000|2020-02-20 06:05:00|5901.1|5898.3|5901.8|5899|5905|5902.2|5899.5|5896.7|119
1582179000000|2020-02-20 06:10:00|5901.5|5898.7|5900.7|5897.9|5901.5|5898.7|5898.1|5895.3|135
1582179300000|2020-02-20 06:15:00|5901.6|5898.8|5904.4|5901.6|5905.8|5903|5901.6|5898.8|540
1582179600000|2020-02-20 06:20:00|5903.4|5900.6|5902.8|5900|5905.8|5903|5900.2|5897.4|202
1582179900000|2020-02-20 06:25:00|5903.2|5900.4|5902.2|5899.4|5903.3|5900.5|5899.8|5897|223
1582180200000|2020-02-20 06:30:00|5901.6|5898.8|5906.1|5903.3|5907.4|5904.6|5901.6|5898.8|704
1582180500000|2020-02-20 06:35:00|5906.6|5903.8|5908.8|5906|5909.4|5906.6|5904.7|5901.9|208
1582180800000|2020-02-20 06:40:00|5908.1|5905.3|5904.8|5902|5908.1|5905.3|5904.1|5901.3|309
1582181100000|2020-02-20 06:45:00|5905.1|5902.3|5903.5|5900.7|5906.6|5903.8|5902.5|5899.7|46
1582181400000|2020-02-20 06:50:00|5903.9|5901.1|5899.2|5896.4|5904.1|5901.3|5898.7|5895.9|311
1582181700000|2020-02-20 06:55:00|5899.1|5896.3|5896.6|5893.8|5899.1|5896.3|5896.4|5893.6|426
1582182000000|2020-02-20 07:00:00|5896.3|5893.5|5891.7|5888.9|5896.9|5894.1|5888.5|5885.7|2229
1582182300000|2020-02-20 07:05:00|5891.6|5888.8|5894.7|5891.9|5894.7|5891.9|5890|5887.2|256
1582182600000|2020-02-20 07:10:00|5894.4|5891.6|5894.5|5891.7|5895|5892.2|5892.9|5890.1|136
1582182900000|2020-02-20 07:15:00|5895|5892.2|5902.9|5900.1|5904|5901.2|5894.9|5892.1|569
1582183200000|2020-02-20 07:20:00|5903.4|5900.6|5898.7|5895.9|5906.4|5903.6|5898.7|5895.9|289
1582183500000|2020-02-20 07:25:00|5898.4|5895.6|5896|5893.2|5899|5896.2|5894.4|5891.6|173
1582183800000|2020-02-20 07:30:00|5896.3|5893.5|5898.3|5895.5|5901|5898.2|5895.3|5892.5|201
1582184100000|2020-02-20 07:35:00|5899|5896.2|5899.3|5896.5|5902|5899.2|5898.5|5895.7|171
1582184400000|2020-02-20 07:40:00|5899|5896.2|5896|5893.2|5899|5896.2|5892|5889.2|212
1582184700000|2020-02-20 07:45:00|5896.1|5893.3|5899.3|5896.5|5901|5898.2|5896.1|5893.3|119
1582185000000|2020-02-20 07:50:00|5898.5|5895.7|5900.3|5897.5|5900.8|5898|5897|5894.2|165
1582185300000|2020-02-20 07:55:00|5899.8|5897|5898.7|5895.9|5901.7|5898.9|5895.8|5893|317
1582185600000|2020-02-20 08:00:00|5899.2|5896.4|5888|5885.2|5900|5897.2|5886.7|5883.9|1489
1582185900000|2020-02-20 08:05:00|5887.7|5884.9|5882|5879.2|5891|5888.2|5881.8|5879|1625
1582186200000|2020-02-20 08:10:00|5882.1|5879.3|5883.8|5881|5886.8|5884|5880.8|5878|1817
1582186500000|2020-02-20 08:15:00|5884.8|5882|5881.6|5878.8|5885.8|5883|5879.1|5876.3|1455
1582186800000|2020-02-20 08:20:00|5881.1|5878.3|5870.4|5867.6|5881.7|5878.9|5870|5867.2|2003
1582187100000|2020-02-20 08:25:00|5870.7|5867.9|5867.4|5864.6|5870.7|5867.9|5862.8|5860|4766
1582187400000|2020-02-20 08:30:00|5867.7|5864.9|5873.7|5870.9|5875.8|5873|5866.2|5863.4|3119
1582187700000|2020-02-20 08:35:00|5874.1|5871.3|5870.1|5867.3|5875.1|5872.3|5869.5|5866.7|1316
1582188000000|2020-02-20 08:40:00|5870|5867.2|5871.2|5868.4|5873.2|5870.4|5868.1|5865.3|1356
1582188300000|2020-02-20 08:45:00|5871|5868.2|5871.4|5868.6|5872.5|5869.7|5869.9|5867.1|1153
1582188600000|2020-02-20 08:50:00|5871.5|5868.7|5869.8|5867|5871.9|5869.1|5866.5|5863.7|1275
1582188900000|2020-02-20 08:55:00|5869.9|5867.1|5879.6|5876.8|5880.3|5877.5|5868.9|5866.1|1454
1582189200000|2020-02-20 09:00:00|5879.5|5876.7|5881.7|5878.9|5886.2|5883.4|5876.1|5873.3|1734
1582189500000|2020-02-20 09:05:00|5881.5|5878.7|5880.6|5877.8|5884.6|5881.8|5878|5875.2|760
1582189800000|2020-02-20 09:10:00|5881.1|5878.3|5884|5881.2|5884.6|5881.8|5880.1|5877.3|252
1582190100000|2020-02-20 09:15:00|5884.5|5881.7|5885.9|5883.1|5886.3|5883.5|5880.6|5877.8|431
1582190400000|2020-02-20 09:20:00|5886.6|5883.8|5882.6|5879.8|5887.9|5885.1|5879.3|5876.5|762
1582190700000|2020-02-20 09:25:00|5882.5|5879.7|5886.3|5883.5|5886.9|5884.1|5880.3|5877.5|494
1582191000000|2020-02-20 09:30:00|5886.6|5883.8|5888.4|5885.6|5890.3|5887.5|5885.3|5882.5|921
1582191300000|2020-02-20 09:35:00|5888.8|5886|5891.2|5888.4|5892.3|5889.5|5888|5885.2|552
1582191600000|2020-02-20 09:40:00|5890.7|5887.9|5888.7|5885.9|5892.3|5889.5|5886|5883.2|731
1582191900000|2020-02-20 09:45:00|5888.3|5885.5|5888.7|5885.9|5893.3|5890.5|5888.3|5885.5|1491
1582192200000|2020-02-20 09:50:00|5887.7|5884.9|5885.4|5882.6|5887.7|5884.9|5882.9|5880.1|964
1582192500000|2020-02-20 09:55:00|5884.9|5882.1|5896.9|5894.1|5899.6|5896.8|5883.4|5880.6|2043
1582192800000|2020-02-20 10:00:00|5896.6|5893.8|5905.9|5903.1|5910.5|5907.7|5893.6|5890.8|1744
1582193100000|2020-02-20 10:05:00|5905.8|5903|5902.3|5899.5|5907.9|5905.1|5901.8|5899|596
1582193400000|2020-02-20 10:10:00|5902|5899.2|5893.2|5890.4|5902.3|5899.5|5890.2|5887.4|1534
1582193700000|2020-02-20 10:15:00|5893.3|5890.5|5892.8|5890|5895.3|5892.5|5888.2|5885.4|891
1582194000000|2020-02-20 10:20:00|5893.2|5890.4|5893.8|5891|5894.2|5891.4|5888.8|5886|457
1582194300000|2020-02-20 10:25:00|5894.2|5891.4|5892.9|5890.1|5898.2|5895.4|5891.2|5888.4|1325
1582194600000|2020-02-20 10:30:00|5892.5|5889.7|5892.5|5889.7|5892.9|5890.1|5887.9|5885.1|1041
1582194900000|2020-02-20 10:35:00|5892.2|5889.4|5878.9|5876.1|5892.2|5889.4|5878.6|5875.8|2636
1582195200000|2020-02-20 10:40:00|5879.3|5876.5|5883.2|5880.4|5885.6|5882.8|5878.9|5876.1|687
1582195500000|2020-02-20 10:45:00|5882.9|5880.1|5882.6|5879.8|5883.6|5880.8|5880.9|5878.1|332
1582195800000|2020-02-20 10:50:00|5883.2|5880.4|5878.3|5875.5|5884.6|5881.8|5877.3|5874.5|1824
1582196100000|2020-02-20 10:55:00|5878|5875.2|5882|5879.2|5882.6|5879.8|5877.8|5875|1400
1582196400000|2020-02-20 11:00:00|5881.6|5878.8|5879.3|5876.5|5882.2|5879.4|5872.1|5869.3|2617
1582196700000|2020-02-20 11:05:00|5879.8|5877|5883|5880.2|5889.9|5887.1|5879.3|5876.5|1453
1582197000000|2020-02-20 11:10:00|5882.3|5879.5|5881.7|5878.9|5884.6|5881.8|5878.1|5875.3|1438
1582197300000|2020-02-20 11:15:00|5881.6|5878.8|5873.8|5871|5885|5882.2|5872.8|5870|833
1582197600000|2020-02-20 11:20:00|5873.4|5870.6|5878.3|5875.5|5880.8|5878|5873.4|5870.6|463
1582197900000|2020-02-20 11:25:00|5877.9|5875.1|5879.7|5876.9|5881|5878.2|5875.8|5873|539
1582198200000|2020-02-20 11:30:00|5880|5877.2|5879.3|5876.5|5882.4|5879.6|5877|5874.2|470
1582198500000|2020-02-20 11:35:00|5879.7|5876.9|5879.6|5876.8|5883.6|5880.8|5877.9|5875.1|902
1582198800000|2020-02-20 11:40:00|5878.9|5876.1|5888|5885.2|5892.6|5889.8|5878.9|5876.1|1271
1582199100000|2020-02-20 11:45:00|5887.6|5884.8|5889.1|5886.3|5892.2|5889.4|5887.6|5884.8|333
1582199400000|2020-02-20 11:50:00|5888.7|5885.9|5887.2|5884.4|5890.1|5887.3|5881.6|5878.8|638
1582199700000|2020-02-20 11:55:00|5887.1|5884.3|5885.1|5882.3|5890.2|5887.4|5883.5|5880.7|623
1582200000000|2020-02-20 12:00:00|5884.8|5882|5890.1|5887.3|5891.1|5888.3|5880.9|5878.1|457
1582200300000|2020-02-20 12:05:00|5890.4|5887.6|5901.5|5898.7|5901.9|5899.1|5890.4|5887.6|3391
1582200600000|2020-02-20 12:10:00|5902.1|5899.3|5899.9|5897.1|5905.6|5902.8|5896.7|5893.9|1175
1582200900000|2020-02-20 12:15:00|5899.7|5896.9|5904.1|5901.3|5904.1|5901.3|5898.9|5896.1|1500
1582201200000|2020-02-20 12:20:00|5904.4|5901.6|5906.4|5903.6|5908.1|5905.3|5903.1|5900.3|628
1582201500000|2020-02-20 12:25:00|5906.8|5904|5909.8|5907|5912.4|5909.6|5906.8|5904|1174
1582201800000|2020-02-20 12:30:00|5909.4|5906.6|5911.1|5908.3|5911.5|5908.7|5906.6|5903.8|1072
1582202100000|2020-02-20 12:35:00|5911.5|5908.7|5911.6|5908.8|5914.7|5911.9|5907.6|5904.8|329
1582202400000|2020-02-20 12:40:00|5911.7|5908.9|5909.5|5906.7|5914.1|5911.3|5907.1|5904.3|670
1582202700000|2020-02-20 12:45:00|5909.7|5906.9|5910.5|5907.7|5912|5909.2|5907|5904.2|931
1582203000000|2020-02-20 12:50:00|5910.1|5907.3|5911.2|5908.4|5914.1|5911.3|5909.1|5906.3|761
1582203300000|2020-02-20 12:55:00|5911.6|5908.8|5916.2|5913.4|5919.4|5916.6|5910.1|5907.3|855
1582203600000|2020-02-20 13:00:00|5916.6|5913.8|5920.1|5917.3|5923.4|5920.6|5916.1|5913.3|1290
1582203900000|2020-02-20 13:05:00|5920.6|5917.8|5918.7|5915.9|5921.1|5918.3|5916.2|5913.4|1016
1582204200000|2020-02-20 13:10:00|5918.6|5915.8|5915.1|5912.3|5918.7|5915.9|5915.1|5912.3|791
1582204500000|2020-02-20 13:15:00|5914.7|5911.9|5913.3|5910.5|5915.7|5912.9|5911.3|5908.5|1595
1582204800000|2020-02-20 13:20:00|5913.5|5910.7|5906.1|5903.3|5914.3|5911.5|5905.8|5903|960
1582205100000|2020-02-20 13:25:00|5905.9|5903.1|5904.9|5902.1|5907.1|5904.3|5904.2|5901.4|912
1582205400000|2020-02-20 13:30:00|5905.1|5902.3|5913.4|5910.6|5918.4|5915.6|5904.8|5902|1582
1582205700000|2020-02-20 13:35:00|5913.2|5910.4|5898.5|5895.7|5914.4|5911.6|5898.4|5895.6|1469
1582206000000|2020-02-20 13:40:00|5898.4|5895.6|5901.5|5898.7|5903.5|5900.7|5895.3|5892.5|1311
1582206300000|2020-02-20 13:45:00|5901.4|5898.6|5900|5897.2|5906.2|5903.4|5898.6|5895.8|1368
1582206600000|2020-02-20 13:50:00|5899.6|5896.8|5901.3|5898.5|5901.3|5898.5|5892.4|5889.6|2513
1582206900000|2020-02-20 13:55:00|5901.2|5898.4|5905|5902.2|5906.2|5903.4|5897.7|5894.9|1129
1582207200000|2020-02-20 14:00:00|5904.7|5901.9|5908.6|5905.8|5925|5922.2|5902.3|5899.5|3251
1582207500000|2020-02-20 14:05:00|5908.7|5905.9|5920.7|5917.9|5928.3|5925.5|5903.4|5900.6|2426
1582207800000|2020-02-20 14:10:00|5920.6|5917.8|5922.1|5919.3|5926.6|5923.8|5919.7|5916.9|1910
1582208100000|2020-02-20 14:15:00|5922.2|5919.4|5924.1|5921.3|5928|5925.2|5920|5917.2|1492
1582208400000|2020-02-20 14:20:00|5924|5921.2|5924.8|5922|5930.9|5928.1|5922|5919.2|2040
1582208700000|2020-02-20 14:25:00|5924.9|5922.1|5918.4|5915.6|5934.9|5932.1|5918.4|5915.6|2029
1582209000000|2020-02-20 14:30:00|5917.5|5914.7|5921.2|5918.4|5924.8|5922|5914.7|5911.9|1938
1582209300000|2020-02-20 14:35:00|5921.3|5918.5|5913.9|5911.1|5921.9|5919.1|5909.7|5906.9|933
1582209600000|2020-02-20 14:40:00|5914.3|5911.5|5916.3|5913.5|5918.8|5916|5907.4|5904.6|2560
1582209900000|2020-02-20 14:45:00|5915.8|5913|5923.9|5921.1|5923.9|5921.1|5910.4|5907.6|2086
1582210200000|2020-02-20 14:50:00|5924.3|5921.5|5923.9|5921.1|5927.9|5925.1|5922.3|5919.5|581
1582210500000|2020-02-20 14:55:00|5924.4|5921.6|5918|5915.2|5924.9|5922.1|5916.9|5914.1|536
1582210800000|2020-02-20 15:00:00|5918.2|5915.4|5918.4|5915.6|5925|5922.2|5915.9|5913.1|1028
1582211100000|2020-02-20 15:05:00|5918|5915.2|5926.9|5924.1|5927.9|5925.1|5917.9|5915.1|1370
1582211400000|2020-02-20 15:10:00|5926.5|5923.7|5930.2|5927.4|5935.2|5932.4|5926.5|5923.7|1778
1582211700000|2020-02-20 15:15:00|5930|5927.2|5930.2|5927.4|5932.2|5929.4|5926.9|5924.1|830
1582212000000|2020-02-20 15:20:00|5930.8|5928|5934.2|5931.4|5935.2|5932.4|5930.8|5928|1077
1582212300000|2020-02-20 15:25:00|5933.8|5931|5935.3|5932.5|5941.2|5938.4|5927.7|5924.9|3867
1582212600000|2020-02-20 15:30:00|5934.9|5932.1|5941.3|5938.5|5942.9|5940.1|5933.8|5931|1076
1582212900000|2020-02-20 15:35:00|5941.1|5938.3|5943.8|5941|5944.3|5941.5|5934.4|5931.6|2304
1582213200000|2020-02-20 15:40:00|5943.9|5941.1|5945.3|5942.5|5946.7|5943.9|5938.3|5935.5|1682
1582213500000|2020-02-20 15:45:00|5945.9|5943.1|5949.9|5947.1|5953.8|5951|5945.7|5942.9|2134
1582213800000|2020-02-20 15:50:00|5949.4|5946.6|5953.9|5951.1|5955.8|5953|5948.7|5945.9|1652
1582214100000|2020-02-20 15:55:00|5952.9|5950.1|5953.4|5950.6|5954.3|5951.5|5947.2|5944.4|1584
1582214400000|2020-02-20 16:00:00|5956.1|5950.1|5941.4|5938.6|5968.4|5965.6|5938.4|5935.6|6054
1582214700000|2020-02-20 16:05:00|5941.8|5939|5947|5944.2|5963.1|5960.3|5941.2|5938.4|4566
1582215000000|2020-02-20 16:10:00|5946.7|5943.9|5949.9|5947.1|5958|5955.2|5944.4|5941.6|3189
1582215300000|2020-02-20 16:15:00|5950.7|5947.9|5940.9|5938.1|5951.8|5949|5932.7|5929.9|2340
1582215600000|2020-02-20 16:20:00|5940.6|5937.8|5953.4|5950.6|5955.6|5952.8|5936.9|5934.1|3501
1582215900000|2020-02-20 16:25:00|5953.7|5950.9|5934.5|5931.7|5955.1|5952.3|5930.9|5928.1|3756
1582216200000|2020-02-20 16:30:00|5934.9|5932.1|5928|5925.2|5940.5|5937.7|5917.7|5914.9|5598
1582216500000|2020-02-20 16:35:00|5927.5|5924.7|5923.8|5921|5930.2|5927.4|5918.7|5915.9|1579
1582216800000|2020-02-20 16:40:00|5923.2|5920.4|5909|5906.2|5927.2|5924.4|5908|5905.2|1950
1582217100000|2020-02-20 16:45:00|5909.5|5906.7|5893.8|5891|5913.5|5910.7|5893.3|5890.5|2162
1582217400000|2020-02-20 16:50:00|5894.3|5891.5|5900.9|5898.1|5901.9|5899.1|5885.1|5882.3|2188
1582217700000|2020-02-20 16:55:00|5901.1|5898.3|5896.9|5894.1|5907.5|5904.7|5891.1|5888.3|1396
1582218000000|2020-02-20 17:00:00|5896.5|5893.7|5899.9|5897.1|5905.9|5903.1|5892.1|5889.3|1316
1582218300000|2020-02-20 17:05:00|5899.5|5896.7|5900.5|5897.7|5906.7|5903.9|5899.5|5896.7|1414
1582218600000|2020-02-20 17:10:00|5900.8|5898|5919.4|5916.6|5920.8|5918|5900.4|5897.6|3501
1582218900000|2020-02-20 17:15:00|5919.8|5917|5919.4|5916.6|5920.5|5917.7|5914.3|5911.5|1681
1582219200000|2020-02-20 17:20:00|5919.8|5917|5908.8|5906|5923.4|5920.6|5906.2|5903.4|3521
1582219500000|2020-02-20 17:25:00|5908.7|5905.9|5904.5|5901.7|5918.8|5916|5903.9|5901.1|849
1582219800000|2020-02-20 17:30:00|5904.4|5901.6|5903.3|5900.5|5908.5|5905.7|5894.9|5892.1|1614
1582220100000|2020-02-20 17:35:00|5903.6|5900.8|5901.8|5899|5908.3|5905.5|5897.9|5895.1|816
1582220400000|2020-02-20 17:40:00|5901.6|5898.8|5907.6|5904.8|5908.5|5905.7|5899.1|5896.3|1465
1582220700000|2020-02-20 17:45:00|5908|5905.2|5904|5901.2|5911.4|5908.6|5903.4|5900.6|752
1582221000000|2020-02-20 17:50:00|5903.9|5901.1|5911.6|5908.8|5912.3|5909.5|5899.4|5896.6|925
1582221300000|2020-02-20 17:55:00|5911.8|5909|5911.8|5909|5916.3|5913.5|5910.9|5908.1|578
1582221600000|2020-02-20 18:00:00|5912.1|5909.3|5911.6|5908.8|5915.6|5912.8|5909.4|5906.6|460
1582221900000|2020-02-20 18:05:00|5911.4|5908.6|5919.5|5916.7|5919.6|5916.8|5910.1|5907.3|722
1582222200000|2020-02-20 18:10:00|5919.6|5916.8|5933.5|5930.7|5935.1|5932.3|5919.5|5916.7|1914
1582222500000|2020-02-20 18:15:00|5934.5|5931.7|5921.1|5918.3|5934.9|5932.1|5921|5918.2|1104
1582222800000|2020-02-20 18:20:00|5921|5918.2|5921|5918.2|5924.6|5921.8|5916.3|5913.5|637
1582223100000|2020-02-20 18:25:00|5920.6|5917.8|5912.3|5909.5|5921.6|5918.8|5908.7|5905.9|695
1582223400000|2020-02-20 18:30:00|5913.1|5910.3|5911.6|5908.8|5914.7|5911.9|5904.4|5901.6|897
1582223700000|2020-02-20 18:35:00|5911.2|5908.4|5901.7|5898.9|5913.2|5910.4|5900.1|5897.3|419
1582224000000|2020-02-20 18:40:00|5902.1|5899.3|5897.2|5894.4|5904.7|5901.9|5895.5|5892.7|1724
1582224300000|2020-02-20 18:45:00|5897.8|5895|5901.2|5898.4|5903.8|5901|5896.5|5893.7|758
1582224600000|2020-02-20 18:50:00|5900.8|5898|5897.5|5894.7|5904|5901.2|5896.5|5893.7|355
1582224900000|2020-02-20 18:55:00|5896.8|5894|5900.6|5897.8|5903.8|5901|5896.5|5893.7|668
1582225200000|2020-02-20 19:00:00|5900.5|5897.7|5904.7|5901.9|5909|5906.2|5895.1|5892.3|1730
1582225500000|2020-02-20 19:05:00|5904.2|5901.4|5910.3|5907.5|5915|5912.2|5904.2|5901.4|890
1582225800000|2020-02-20 19:10:00|5911.2|5908.4|5903.5|5900.7|5912.3|5909.5|5903.4|5900.6|1348
1582226100000|2020-02-20 19:15:00|5904|5901.2|5898.5|5895.7|5905.5|5902.7|5897.3|5894.5|1092
1582226400000|2020-02-20 19:20:00|5899.5|5896.7|5888.9|5886.1|5901.5|5898.7|5888.3|5885.5|1399
1582226700000|2020-02-20 19:25:00|5889|5886.2|5898|5895.2|5900.5|5897.7|5888.5|5885.7|4719
1582227000000|2020-02-20 19:30:00|5898.3|5895.5|5893.7|5890.9|5899.6|5896.8|5891.4|5888.6|2145
1582227300000|2020-02-20 19:35:00|5894.1|5891.3|5895.7|5892.9|5895.7|5892.9|5892.7|5889.9|710
1582227600000|2020-02-20 19:40:00|5895|5892.2|5895.8|5893|5897.7|5894.9|5893.4|5890.6|616
1582227900000|2020-02-20 19:45:00|5895.7|5892.9|5899.6|5896.8|5900.7|5897.9|5895.3|5892.5|525
1582228200000|2020-02-20 19:50:00|5899.5|5896.7|5892.7|5889.9|5899.5|5896.7|5892.7|5889.9|719
1582228500000|2020-02-20 19:55:00|5892.8|5890|5888.6|5885.8|5894.7|5891.9|5885.8|5883|741
1582228800000|2020-02-20 20:00:00|5889|5886.2|5894.2|5891.4|5894.2|5891.4|5886.2|5883.4|322
1582229100000|2020-02-20 20:05:00|5894.3|5891.5|5890.3|5887.5|5894.8|5892|5890.3|5887.5|119
1582229400000|2020-02-20 20:10:00|5890.2|5887.4|5890.2|5887.4|5890.3|5887.5|5886.2|5883.4|383
1582229700000|2020-02-20 20:15:00|5890.1|5887.3|5890.2|5887.4|5890.2|5887.4|5887.2|5884.4|149
1582230000000|2020-02-20 20:20:00|5890.4|5887.6|5894.9|5892.1|5896.2|5893.4|5890.4|5887.6|436
1582230300000|2020-02-20 20:25:00|5895.1|5892.3|5892.2|5889.4|5895.9|5893.1|5891.9|5889.1|292
1582230600000|2020-02-20 20:30:00|5892.5|5889.7|5897.2|5894.4|5897.4|5894.6|5886.9|5884.1|653
1582230900000|2020-02-20 20:35:00|5897.3|5894.5|5894.4|5891.6|5899.3|5896.5|5894.3|5891.5|255
1582231200000|2020-02-20 20:40:00|5894.3|5891.5|5893.8|5891|5895.4|5892.6|5893.3|5890.5|67
1582231500000|2020-02-20 20:45:00|5893.3|5890.5|5886.5|5883.7|5893.4|5890.6|5885.9|5883.1|308
1582231800000|2020-02-20 20:50:00|5886.7|5883.9|5889.3|5886.5|5889.4|5886.6|5885.3|5882.5|610
1582232100000|2020-02-20 20:55:00|5889.4|5886.6|5892.4|5889.6|5894.5|5891.7|5888.8|5886|553
1582232400000|2020-02-20 21:00:00|5892.8|5890|5892|5889.2|5894.5|5891.7|5891.6|5888.8|183
1582232700000|2020-02-20 21:05:00|5892.4|5889.6|5887.4|5884.6|5893|5890.2|5887.4|5884.6|266
1582233000000|2020-02-20 21:10:00|5887.9|5885.1|5888|5885.2|5889.8|5887|5887.3|5884.5|111
1582233300000|2020-02-20 21:15:00|5887.6|5884.8|5888.9|5886.1|5889.2|5886.4|5883.7|5880.9|80
1582233600000|2020-02-20 21:20:00|5888.7|5885.9|5885.2|5882.4|5888.7|5885.9|5884.7|5881.9|54
1582233900000|2020-02-20 21:25:00|5885.4|5882.6|5887.2|5884.4|5887.7|5884.9|5884.9|5882.1|63
1582234200000|2020-02-20 21:30:00|5886.9|5884.1|5886.3|5883.5|5888.4|5885.6|5886.3|5883.5|15
1582234500000|2020-02-20 21:35:00|5886.5|5883.7|5883.3|5880.5|5886.8|5884|5883.2|5880.4|110
1582234800000|2020-02-20 21:40:00|5883.7|5880.9|5882.3|5879.5|5884.8|5882|5882.3|5879.5|48
1582235100000|2020-02-20 21:45:00|5882|5879.2|5873|5870.2|5883|5880.2|5873|5870.2|272
1582235400000|2020-02-20 21:50:00|5872.6|5869.8|5869.3|5866.5|5874.3|5871.5|5868.3|5865.5|194
1582235700000|2020-02-20 21:55:00|5870.3|5867.5|5868.1|5865.3|5870.3|5867.5|5867.3|5864.5|156
1582236000000|2020-02-20 22:00:00|5867.7|5864.9|5865.8|5863|5869.2|5865.4|5865.1|5862.3|272
1582236300000|2020-02-20 22:05:00|5866.3|5862.3|5866.2|5863.4|5866.3|5863.4|5865.2|5862.3|45
1582236600000|2020-02-20 22:10:00|5866.6|5862.6|5869.1|5863.1|5869.1|5864.5|5865.9|5862.4|61
1582236900000|2020-02-20 22:15:00|5868.3|5864.3|5862.3|5859.5|5868.3|5864.3|5862.3|5858.6|139
1582237200000|2020-02-20 22:20:00|5863.4|5860.6|5865.8|5863|5867.4|5864|5863.4|5859.8|8
1582237500000|2020-02-20 22:25:00|5866|5863.2|5869.7|5863.7|5870.7|5866.7|5866|5863.2|9
1582237800000|2020-02-20 22:30:00|5868.4|5865.6|5868.6|5865.8|5869.1|5866.3|5868.4|5865.6|0
1582238100000|2020-02-20 22:35:00|5871.4|5865.4|5871.6|5868.8|5871.7|5868.8|5870|5865.2|13
1582238700000|2020-02-20 22:45:00|5871.1|5868.3|5870.6|5866.6|5872.1|5868.3|5870.2|5865.7|1
1582239000000|2020-02-20 22:50:00|5869.9|5867.1|5870.1|5867.3|5870.6|5867.3|5869.5|5866.2|0
1582239300000|2020-02-20 22:55:00|5870.6|5866.6|5875.2|5872.4|5875.2|5872.4|5870.1|5866.6|60
1582239600000|2020-02-20 23:00:00|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|0
1582246800000|2020-02-21 01:00:00|5866.7|5862.7|5855.4|5852.6|5869.1|5866.3|5855.2|5852.4|452
1582247100000|2020-02-21 01:05:00|5855.7|5852.9|5866.7|5863.9|5867.7|5864.9|5855.7|5852.9|210
1582247400000|2020-02-21 01:10:00|5866.8|5864|5881.1|5878.3|5883.4|5880.6|5865.2|5862.4|177
1582247700000|2020-02-21 01:15:00|5881.4|5878.6|5880.4|5877.6|5886.4|5883.6|5879.1|5876.3|165
1582248000000|2020-02-21 01:20:00|5880.5|5877.7|5877|5874.2|5882.9|5880.1|5875.8|5873|81
1582248300000|2020-02-21 01:25:00|5876.7|5873.9|5872|5869.2|5877.5|5874.7|5870.5|5867.7|92
1582248600000|2020-02-21 01:30:00|5871.9|5869.1|5878.4|5875.6|5878.5|5875.7|5871.9|5869.1|76
1582248900000|2020-02-21 01:35:00|5878|5875.2|5875.6|5872.8|5879.2|5876.4|5875.6|5872.8|72
1582249200000|2020-02-21 01:40:00|5875.4|5872.6|5873|5870.2|5875.6|5872.8|5867|5864.2|125
1582249500000|2020-02-21 01:45:00|5872.5|5869.7|5868|5865.2|5872.5|5869.7|5868|5865.2|32
1582249800000|2020-02-21 01:50:00|5868.1|5865.3|5867|5864.2|5872.6|5869.8|5867|5864.2|63
1582250100000|2020-02-21 01:55:00|5866.6|5863.8|5863.5|5860.7|5870.1|5867.3|5862.5|5859.7|163
1582250400000|2020-02-21 02:00:00|5863.1|5860.3|5857.6|5854.8|5865.7|5862.9|5857.2|5854.4|141
1582250700000|2020-02-21 02:05:00|5857.1|5854.3|5853.7|5850.9|5858.6|5855.8|5852|5849.2|613
1582251000000|2020-02-21 02:10:00|5853.4|5850.6|5859.6|5856.8|5861.7|5858.9|5853.4|5850.6|228
1582251300000|2020-02-21 02:15:00|5859.2|5856.4|5854.7|5851.9|5860.1|5857.3|5854.7|5851.9|23
1582251600000|2020-02-21 02:20:00|5854.8|5852|5857.3|5854.5|5858.2|5855.4|5854.7|5851.9|32
1582251900000|2020-02-21 02:25:00|5857.1|5854.3|5852.3|5849.5|5857.3|5854.5|5852|5849.2|87
1582252200000|2020-02-21 02:30:00|5852|5849.2|5855.2|5852.4|5855.7|5852.9|5848.8|5846|154
1582252500000|2020-02-21 02:35:00|5855.1|5852.3|5857.8|5855|5858.3|5855.5|5854.7|5851.9|42
1582252800000|2020-02-21 02:40:00|5857.7|5854.9|5857.3|5854.5|5858.3|5855.5|5855.9|5853.1|37
1582253100000|2020-02-21 02:45:00|5856.3|5853.5|5858.3|5855.5|5858.3|5855.5|5855.3|5852.5|47
1582253400000|2020-02-21 02:50:00|5858.6|5855.8|5855.4|5852.6|5858.9|5856.1|5854.8|5852|18
1582253700000|2020-02-21 02:55:00|5855.8|5853|5862.9|5860.1|5863.4|5860.6|5853.3|5850.5|335
1582254000000|2020-02-21 03:00:00|5863.3|5860.5|5864.9|5862.1|5867.3|5864.5|5861.9|5859.1|79
1582254300000|2020-02-21 03:05:00|5865.4|5862.6|5863.5|5860.7|5865.4|5862.6|5861.9|5859.1|64
1582254600000|2020-02-21 03:10:00|5863.9|5861.1|5861.9|5859.1|5863.9|5861.1|5861.9|5859.1|97
1582254900000|2020-02-21 03:15:00|5862.3|5859.5|5860.3|5857.5|5862.9|5860.1|5857.9|5855.1|50
1582255200000|2020-02-21 03:20:00|5859.9|5857.1|5858.9|5856.1|5862.3|5859.5|5856.6|5853.8|180
1582255500000|2020-02-21 03:25:00|5859.3|5856.5|5864.3|5861.5|5864.3|5861.5|5858.8|5856|119
1582255800000|2020-02-21 03:30:00|5864.4|5861.6|5861.4|5858.6|5864.9|5862.1|5861.3|5858.5|19
1582256100000|2020-02-21 03:35:00|5861.8|5859|5861.9|5859.1|5863.3|5860.5|5860.2|5857.4|19
1582256400000|2020-02-21 03:40:00|5862.2|5859.4|5863.2|5860.4|5864.4|5861.6|5861.9|5859.1|70
1582256700000|2020-02-21 03:45:00|5862.7|5859.9|5862.2|5859.4|5863.6|5860.8|5862.2|5859.4|20
1582257000000|2020-02-21 03:50:00|5861.7|5858.9|5859.6|5856.8|5862.2|5859.4|5858.2|5855.4|86
1582257300000|2020-02-21 03:55:00|5859.2|5856.4|5862.2|5859.4|5863.1|5860.3|5855.6|5852.8|66
1582257600000|2020-02-21 04:00:00|5861.8|5859|5859.6|5856.8|5862.2|5859.4|5859.3|5856.5|28
1582257900000|2020-02-21 04:05:00|5859.2|5856.4|5857|5854.2|5860.2|5857.4|5856|5853.2|179
1582258200000|2020-02-21 04:10:00|5857.1|5854.3|5856.3|5853.5|5857.6|5854.8|5855.5|5852.7|35
1582258500000|2020-02-21 04:15:00|5856|5853.2|5857.9|5855.1|5858.1|5855.3|5856|5853.2|10
1582258800000|2020-02-21 04:20:00|5857.6|5854.8|5857.6|5854.8|5857.9|5855.1|5856.9|5854.1|9
1582259100000|2020-02-21 04:25:00|5857.2|5854.4|5854.9|5852.1|5857.2|5854.4|5854.3|5851.5|71
1582259400000|2020-02-21 04:30:00|5855.3|5852.5|5853.3|5850.5|5856.3|5853.5|5851.2|5848.4|293
1582259700000|2020-02-21 04:35:00|5853.7|5850.9|5851.7|5848.9|5854.3|5851.5|5851.7|5848.9|11
1582260000000|2020-02-21 04:40:00|5851.8|5849|5850.3|5847.5|5853.1|5850.3|5850.3|5847.5|52
1582260300000|2020-02-21 04:45:00|5850.7|5847.9|5851|5848.2|5852.3|5849.5|5850.3|5847.5|79
1582260600000|2020-02-21 04:50:00|5851.7|5848.9|5851.3|5848.5|5851.7|5848.9|5850.3|5847.5|56
1582260900000|2020-02-21 04:55:00|5851|5848.2|5851.7|5848.9|5852|5849.2|5849.7|5846.9|53
1582261200000|2020-02-21 05:00:00|5852|5849.2|5850.3|5847.5|5852|5849.2|5849.6|5846.8|80
1582261500000|2020-02-21 05:05:00|5849.8|5847|5847.8|5845|5850|5847.2|5846.4|5843.6|250
1582261800000|2020-02-21 05:10:00|5847.6|5844.8|5851.3|5848.5|5852|5849.2|5847.6|5844.8|122
1582262100000|2020-02-21 05:15:00|5851.6|5848.8|5852|5849.2|5852|5849.2|5850.1|5847.3|16
1582262400000|2020-02-21 05:20:00|5851.6|5848.8|5848.1|5845.3|5852.6|5849.8|5847.1|5844.3|147
1582262700000|2020-02-21 05:25:00|5847.7|5844.9|5847.6|5844.8|5848.6|5845.8|5845.6|5842.8|69
1582263000000|2020-02-21 05:30:00|5848|5845.2|5844|5841.2|5848|5845.2|5843|5840.2|175
1582263300000|2020-02-21 05:35:00|5843.5|5840.7|5841.5|5838.7|5845|5842.2|5840|5837.2|141
1582263600000|2020-02-21 05:40:00|5840.6|5837.8|5842|5839.2|5843.1|5840.3|5838|5835.2|154
1582263900000|2020-02-21 05:45:00|5840.5|5837.7|5835|5832.2|5841.6|5838.8|5835|5832.2|396
1582264200000|2020-02-21 05:50:00|5834.7|5831.9|5834.7|5831.9|5837|5834.2|5831.3|5828.5|654
1582264500000|2020-02-21 05:55:00|5833.8|5831|5834.5|5831.7|5836.5|5833.7|5833.5|5830.7|278
1582264800000|2020-02-21 06:00:00|5833.7|5830.9|5838.5|5835.7|5838.7|5835.9|5832.5|5829.7|354
1582265100000|2020-02-21 06:05:00|5838.7|5835.9|5837.1|5834.3|5838.7|5835.9|5835.5|5832.7|139
1582265400000|2020-02-21 06:10:00|5837.5|5834.7|5836.7|5833.9|5838.1|5835.3|5835.7|5832.9|58
1582265700000|2020-02-21 06:15:00|5836.1|5833.3|5836.8|5834|5838.7|5835.9|5836.1|5833.3|80
1582266000000|2020-02-21 06:20:00|5836.7|5833.9|5836.9|5834.1|5837.3|5834.5|5834.7|5831.9|23
1582266300000|2020-02-21 06:25:00|5837.1|5834.3|5834.3|5831.5|5837.2|5834.4|5834.3|5831.5|81
1582266600000|2020-02-21 06:30:00|5835.2|5832.4|5835.3|5832.5|5836.7|5833.9|5834.3|5831.5|149
1582266900000|2020-02-21 06:35:00|5835.2|5832.4|5834.7|5831.9|5836.3|5833.5|5832.9|5830.1|136
1582267200000|2020-02-21 06:40:00|5835.3|5832.5|5836.7|5833.9|5836.7|5833.9|5835.2|5832.4|65
1582267500000|2020-02-21 06:45:00|5836.3|5833.5|5840.4|5837.6|5840.4|5837.6|5835.7|5832.9|347
1582267800000|2020-02-21 06:50:00|5839.4|5836.6|5839.3|5836.5|5840.4|5837.6|5835|5832.2|398
1582268100000|2020-02-21 06:55:00|5839.4|5836.6|5832.2|5829.4|5839.8|5837|5829.8|5827|407
1582268400000|2020-02-21 07:00:00|5832.5|5829.7|5831.2|5828.4|5839.8|5837|5828.3|5825.5|369
1582268700000|2020-02-21 07:05:00|5830.8|5828|5832.8|5830|5833.2|5830.4|5829.2|5826.4|299
1582269000000|2020-02-21 07:10:00|5832.4|5829.6|5829.1|5826.3|5833.3|5830.5|5825.2|5822.4|372
1582269300000|2020-02-21 07:15:00|5829.3|5826.5|5831.8|5829|5833.4|5830.6|5828.1|5825.3|211
1582269600000|2020-02-21 07:20:00|5831.4|5828.6|5831.3|5828.5|5832.4|5829.6|5830.6|5827.8|104
1582269900000|2020-02-21 07:25:00|5831.4|5828.6|5834.4|5831.6|5835.6|5832.8|5831.3|5828.5|214
1582270200000|2020-02-21 07:30:00|5833.6|5830.8|5834.6|5831.8|5836.6|5833.8|5832.9|5830.1|307
1582270500000|2020-02-21 07:35:00|5834.4|5831.6|5828|5825.2|5834.7|5831.9|5825.4|5822.6|329
1582270800000|2020-02-21 07:40:00|5828.4|5825.6|5831.2|5828.4|5832.8|5830|5828.4|5825.6|154
1582271100000|2020-02-21 07:45:00|5831.1|5828.3|5834.8|5832|5838.2|5835.4|5831.1|5828.3|219
1582271400000|2020-02-21 07:50:00|5835.2|5832.4|5834.2|5831.4|5838.2|5835.4|5832.7|5829.9|89
1582271700000|2020-02-21 07:55:00|5834.6|5831.8|5829.8|5827|5834.7|5831.9|5829.2|5826.4|395
1582272000000|2020-02-21 08:00:00|5830.2|5827.4|5820.4|5817.6|5830.8|5828|5819.8|5817|804
1582272300000|2020-02-21 08:05:00|5820.3|5817.5|5802.1|5799.3|5820.8|5818|5797.9|5795.1|2716
1582272600000|2020-02-21 08:10:00|5801.1|5798.3|5804.4|5801.6|5805.9|5803.1|5797.3|5794.5|1534
1582272900000|2020-02-21 08:15:00|5804.8|5802|5802.4|5799.6|5808.4|5805.6|5801.5|5798.7|1166
1582273200000|2020-02-21 08:20:00|5802.5|5799.7|5801.8|5799|5805.5|5802.7|5799.2|5796.4|839
1582273500000|2020-02-21 08:25:00|5802.2|5799.4|5815.5|5812.7|5815.9|5813.1|5802.2|5799.4|3530
1582273800000|2020-02-21 08:30:00|5815.6|5812.8|5821|5818.2|5828.5|5825.7|5814.9|5812.1|3004
1582274100000|2020-02-21 08:35:00|5821.5|5818.7|5821.8|5819|5824.9|5822.1|5814.8|5812|1244
1582274400000|2020-02-21 08:40:00|5822|5819.2|5828|5825.2|5831|5828.2|5822|5819.2|832
1582274700000|2020-02-21 08:45:00|5828.1|5825.3|5820.7|5817.9|5830|5827.2|5818.7|5815.9|893
1582275000000|2020-02-21 08:50:00|5820.6|5817.8|5822|5819.2|5827.6|5824.8|5819|5816.2|647
1582275300000|2020-02-21 08:55:00|5822.2|5819.4|5839.3|5836.5|5844.1|5841.3|5822|5819.2|1693
1582275600000|2020-02-21 09:00:00|5839.7|5836.9|5832.8|5830|5848.7|5845.9|5831.6|5828.8|1389
1582275900000|2020-02-21 09:05:00|5833.6|5830.8|5828.2|5825.4|5835.1|5832.3|5821.6|5818.8|1124
1582276200000|2020-02-21 09:10:00|5828.3|5825.5|5822|5819.2|5829.7|5826.9|5819.8|5817|1249
1582276500000|2020-02-21 09:15:00|5821.8|5819|5813.7|5810.9|5824.8|5822|5810.9|5808.1|689
1582276800000|2020-02-21 09:20:00|5813.3|5810.5|5816.1|5813.3|5820.2|5817.4|5813.3|5810.5|931
1582277100000|2020-02-21 09:25:00|5815.6|5812.8|5815.5|5812.7|5816.7|5813.9|5811.7|5808.9|1074
1582277400000|2020-02-21 09:30:00|5814.7|5811.9|5807|5804.2|5817.5|5814.7|5805.8|5803|1094
1582277700000|2020-02-21 09:35:00|5806.8|5804|5805.1|5802.3|5811.5|5808.7|5804.1|5801.3|841
1582278000000|2020-02-21 09:40:00|5804.7|5801.9|5788.7|5785.9|5805.7|5802.9|5788.7|5785.9|1726
1582278300000|2020-02-21 09:45:00|5789.1|5786.3|5789.3|5786.5|5794.1|5791.3|5785.7|5782.9|1300
1582278600000|2020-02-21 09:50:00|5789.7|5786.9|5784.7|5781.9|5789.7|5786.9|5778.4|5775.6|1857
1582278900000|2020-02-21 09:55:00|5785.4|5782.6|5780.4|5777.6|5787|5784.2|5774.5|5771.7|1822
1582279200000|2020-02-21 10:00:00|5780|5777.2|5789.4|5786.6|5793.1|5790.3|5778.8|5776|1840
1582279500000|2020-02-21 10:05:00|5790.4|5787.6|5787.3|5784.5|5790.7|5787.9|5785.3|5782.5|695
1582279800000|2020-02-21 10:10:00|5787|5784.2|5790|5787.2|5792|5789.2|5781|5778.2|1496
1582280100000|2020-02-21 10:15:00|5789.6|5786.8|5796.3|5793.5|5797.6|5794.8|5787.6|5784.8|1516
1582280400000|2020-02-21 10:20:00|5795.8|5793|5801.9|5799.1|5802.9|5800.1|5795.6|5792.8|1476
1582280700000|2020-02-21 10:25:00|5801.6|5798.8|5803|5800.2|5804.9|5802.1|5798.9|5796.1|928
1582281000000|2020-02-21 10:30:00|5803.4|5800.6|5805|5802.2|5805.1|5802.3|5799.9|5797.1|333
1582281300000|2020-02-21 10:35:00|5805.1|5802.3|5803.5|5800.7|5805.9|5803.1|5801.8|5799|178
1582281600000|2020-02-21 10:40:00|5803.8|5801|5802.3|5799.5|5804.1|5801.3|5799.8|5797|673
1582281900000|2020-02-21 10:45:00|5802.5|5799.7|5800.2|5797.4|5805.5|5802.7|5800.1|5797.3|583
1582282200000|2020-02-21 10:50:00|5800.6|5797.8|5804.6|5801.8|5805.1|5802.3|5798.1|5795.3|653
1582282500000|2020-02-21 10:55:00|5804.1|5801.3|5799.1|5796.3|5805.1|5802.3|5799.1|5796.3|343
1582282800000|2020-02-21 11:00:00|5798.7|5795.9|5774.8|5772|5799.2|5796.4|5772.8|5770|2120
1582283100000|2020-02-21 11:05:00|5775|5772.2|5773.7|5770.9|5782.4|5779.6|5769.4|5766.6|1148
1582283400000|2020-02-21 11:10:00|5774|5771.2|5775.9|5773.1|5779.6|5776.8|5768.9|5766.1|848
1582283700000|2020-02-21 11:15:00|5775|5772.2|5764.8|5762|5776|5773.2|5763.8|5761|1348
1582284000000|2020-02-21 11:20:00|5764|5761.2|5764.3|5761.5|5766|5763.2|5757|5754.2|1241
1582284300000|2020-02-21 11:25:00|5764.6|5761.8|5771.4|5768.6|5771.5|5768.7|5764.3|5761.5|947
1582284600000|2020-02-21 11:30:00|5770.9|5768.1|5765.2|5762.4|5771.7|5768.9|5764.9|5762.1|1268
1582284900000|2020-02-21 11:35:00|5764.9|5762.1|5774.2|5771.4|5777.2|5774.4|5764|5761.2|756
1582285200000|2020-02-21 11:40:00|5774.5|5771.7|5777.2|5774.4|5780.3|5777.5|5774.5|5771.7|2160
1582285500000|2020-02-21 11:45:00|5777.6|5774.8|5779.3|5776.5|5782.7|5779.9|5777.6|5774.8|743
1582285800000|2020-02-21 11:50:00|5779.2|5776.4|5770.4|5767.6|5780.2|5777.4|5770.3|5767.5|591
1582286100000|2020-02-21 11:55:00|5770.2|5767.4|5771.3|5768.5|5778.8|5776|5767.7|5764.9|291
1582286400000|2020-02-21 12:00:00|5771.4|5768.6|5779.2|5776.4|5781.2|5778.4|5771.4|5768.6|425
1582286700000|2020-02-21 12:05:00|5778.8|5776|5778.8|5776|5780.4|5777.6|5777.4|5774.6|228
1582287000000|2020-02-21 12:10:00|5779.2|5776.4|5773.6|5770.8|5780.2|5777.4|5773|5770.2|522
1582287300000|2020-02-21 12:15:00|5773.5|5770.7|5779.2|5776.4|5779.7|5776.9|5772|5769.2|368
1582287600000|2020-02-21 12:20:00|5779.6|5776.8|5780.9|5778.1|5783.9|5781.1|5777.1|5774.3|692
1582287900000|2020-02-21 12:25:00|5780.8|5778|5780.9|5778.1|5783.9|5781.1|5779.9|5777.1|330
1582288200000|2020-02-21 12:30:00|5780.2|5777.4|5781.7|5778.9|5783.8|5781|5775.7|5772.9|400
1582288500000|2020-02-21 12:35:00|5780.8|5778|5783.2|5780.4|5783.9|5781.1|5779.7|5776.9|352
1582288800000|2020-02-21 12:40:00|5783.1|5780.3|5780.1|5777.3|5784.2|5781.4|5779.5|5776.7|142
1582289100000|2020-02-21 12:45:00|5779.7|5776.9|5782.5|5779.7|5782.7|5779.9|5779.1|5776.3|237
1582289400000|2020-02-21 12:50:00|5782|5779.2|5785.4|5782.6|5785.4|5782.6|5778.8|5776|1753
1582289700000|2020-02-21 12:55:00|5785.3|5782.5|5789.2|5786.4|5792.4|5789.6|5784.4|5781.6|690
1582290000000|2020-02-21 13:00:00|5788.8|5786|5791.4|5788.6|5792.7|5789.9|5786.8|5784|953
1582290300000|2020-02-21 13:05:00|5791|5788.2|5781|5778.2|5791.5|5788.7|5778|5775.2|1197
1582290600000|2020-02-21 13:10:00|5781.4|5778.6|5781.4|5778.6|5782.5|5779.7|5776.4|5773.6|911
1582290900000|2020-02-21 13:15:00|5781.9|5779.1|5796.3|5793.5|5798.9|5796.1|5781.4|5778.6|986
1582291200000|2020-02-21 13:20:00|5796.4|5793.6|5800.6|5797.8|5808.6|5805.8|5794.8|5792|1400
1582291500000|2020-02-21 13:25:00|5800.9|5798.1|5803.4|5800.6|5804.9|5802.1|5798.6|5795.8|643
1582291800000|2020-02-21 13:30:00|5803|5800.2|5803.2|5800.4|5807.5|5804.7|5801.1|5798.3|999
1582292100000|2020-02-21 13:35:00|5803.7|5800.9|5812.1|5809.3|5812.2|5809.4|5803.1|5800.3|785
1582292400000|2020-02-21 13:40:00|5812.2|5809.4|5791.6|5788.8|5813.2|5810.4|5791.6|5788.8|1239
1582292700000|2020-02-21 13:45:00|5791.4|5788.6|5782.2|5779.4|5792.7|5789.9|5777.8|5775|1078
1582293000000|2020-02-21 13:50:00|5782.7|5779.9|5787.3|5784.5|5787.6|5784.8|5773.8|5771|1466
1582293300000|2020-02-21 13:55:00|5787.4|5784.6|5787.8|5785|5790.4|5787.6|5781.8|5779|1220
1582293600000|2020-02-21 14:00:00|5787.1|5784.3|5801.6|5798.8|5806.8|5804|5784.1|5781.3|2128
1582293900000|2020-02-21 14:05:00|5802.1|5799.3|5798.6|5795.8|5820.3|5817.5|5790.5|5787.7|5963
1582294200000|2020-02-21 14:10:00|5799.4|5796.6|5787.7|5784.9|5808.5|5805.7|5787.7|5784.9|4331
1582294500000|2020-02-21 14:15:00|5787.3|5784.5|5769.9|5767.1|5787.3|5784.5|5766.9|5764.1|3675
1582294800000|2020-02-21 14:20:00|5769.3|5766.5|5780|5777.2|5780.4|5777.6|5768.7|5765.9|1495
1582295100000|2020-02-21 14:25:00|5780.3|5777.5|5774.4|5771.6|5789.1|5786.3|5769.9|5767.1|1515
1582295400000|2020-02-21 14:30:00|5773.9|5771.1|5755.9|5753.1|5780.5|5777.7|5753.6|5750.8|2991
1582295700000|2020-02-21 14:35:00|5755.2|5752.4|5742.9|5740.1|5755.2|5752.4|5739.6|5736.8|2843
1582296000000|2020-02-21 14:40:00|5743.2|5740.4|5748.6|5745.8|5748.6|5745.8|5738.9|5736.1|1888
1582296300000|2020-02-21 14:45:00|5747.4|5744.6|5745.3|5742.5|5747.4|5744.6|5736.1|5733.3|3798
1582296600000|2020-02-21 14:50:00|5744.8|5742|5757.2|5754.4|5759.2|5756.4|5740.5|5737.7|3510
1582296900000|2020-02-21 14:55:00|5757.3|5754.5|5768|5765.2|5772.2|5769.4|5757.2|5754.4|1864
1582297200000|2020-02-21 15:00:00|5767.6|5764.8|5754|5751.2|5771.2|5768.4|5752.9|5750.1|982
1582297500000|2020-02-21 15:05:00|5753.9|5751.1|5758.7|5755.9|5762.7|5759.9|5751|5748.2|1085
1582297800000|2020-02-21 15:10:00|5758.3|5755.5|5760|5757.2|5764|5761.2|5754.3|5751.5|915
1582298100000|2020-02-21 15:15:00|5760.2|5757.4|5796.2|5793.4|5796.3|5793.5|5756|5753.2|2855
1582298400000|2020-02-21 15:20:00|5795.7|5792.9|5790.8|5788|5803.4|5800.6|5786.7|5783.9|2719
1582298700000|2020-02-21 15:25:00|5791.2|5788.4|5798.6|5795.8|5801.2|5798.4|5790.2|5787.4|3307
1582299000000|2020-02-21 15:30:00|5798.1|5795.3|5782.8|5780|5805|5802.2|5779.2|5776.4|2377
1582299300000|2020-02-21 15:35:00|5783.2|5780.4|5780.8|5778|5796.4|5793.6|5779.3|5776.5|1097
1582299600000|2020-02-21 15:40:00|5780.4|5777.6|5776.9|5774.1|5786.4|5783.6|5773.1|5770.3|2285
1582299900000|2020-02-21 15:45:00|5776.1|5773.3|5764.5|5761.7|5780.9|5778.1|5763.7|5760.9|2828
1582300200000|2020-02-21 15:50:00|5763.7|5760.9|5753.3|5750.5|5764.7|5761.9|5749.2|5746.4|1779
1582300500000|2020-02-21 15:55:00|5753.2|5750.4|5754.1|5751.3|5764.4|5761.6|5750.3|5747.5|1178
1582300800000|2020-02-21 16:00:00|5753.6|5750.8|5765.5|5762.7|5771.9|5769.1|5752.1|5749.3|2244
1582301100000|2020-02-21 16:05:00|5765.7|5762.9|5762.7|5759.9|5768.5|5765.7|5757.4|5754.6|1625
1582301400000|2020-02-21 16:10:00|5763|5760.2|5756.8|5754|5769.8|5767|5755.2|5752.4|1587
1582301700000|2020-02-21 16:15:00|5756.6|5753.8|5744|5741.2|5756.6|5753.8|5743|5740.2|1739
1582302000000|2020-02-21 16:20:00|5743.6|5740.8|5764.6|5761.8|5770.6|5767.8|5743|5740.2|4749
1582302300000|2020-02-21 16:25:00|5764.2|5761.4|5776|5773.2|5776.9|5774.1|5751.2|5748.4|5460
1582302600000|2020-02-21 16:30:00|5775.2|5772.4|5777.6|5774.8|5787.5|5784.7|5771.4|5768.6|3305
1582302900000|2020-02-21 16:35:00|5778|5775.2|5773.4|5770.6|5782.6|5779.8|5773|5770.2|998
1582303200000|2020-02-21 16:40:00|5774|5771.2|5782.7|5779.9|5786.8|5784|5773.4|5770.6|2003
1582303500000|2020-02-21 16:45:00|5782.6|5779.8|5781.8|5779|5787.2|5784.4|5779.6|5776.8|907
1582303800000|2020-02-21 16:50:00|5782.2|5779.4|5781.6|5778.8|5787.8|5785|5780.2|5777.4|995
1582304100000|2020-02-21 16:55:00|5780.8|5778|5783.8|5781|5789.8|5787|5778.8|5776|852
1582304400000|2020-02-21 17:00:00|5783.7|5780.9|5789.8|5787|5791.8|5789|5783.6|5780.8|783
1582304700000|2020-02-21 17:05:00|5790.2|5787.4|5790.4|5787.6|5795.6|5792.8|5787|5784.2|790
1582305000000|2020-02-21 17:10:00|5790.8|5788|5792.8|5790|5798.8|5796|5790.3|5787.5|545
1582305300000|2020-02-21 17:15:00|5793.2|5790.4|5785.3|5782.5|5795.6|5792.8|5783.6|5780.8|665
1582305600000|2020-02-21 17:20:00|5785.5|5782.7|5788.4|5785.6|5798.6|5795.8|5785.5|5782.7|803
1582305900000|2020-02-21 17:25:00|5788.6|5785.8|5794.6|5791.8|5795.4|5792.6|5783.3|5780.5|991
1582306200000|2020-02-21 17:30:00|5793.6|5790.8|5799.2|5796.4|5799.8|5797|5792.6|5789.8|731
1582306500000|2020-02-21 17:35:00|5798.8|5796|5802.8|5800|5807.4|5804.6|5798.8|5796|1192
1582306800000|2020-02-21 17:40:00|5802.4|5799.6|5801|5798.2|5803.4|5800.6|5797.4|5794.6|552
1582307100000|2020-02-21 17:45:00|5800.9|5798.1|5799.2|5796.4|5801.9|5799.1|5797.3|5794.5|705
1582307400000|2020-02-21 17:50:00|5799.4|5796.6|5802|5799.2|5806|5803.2|5798.7|5795.9|1127
1582307700000|2020-02-21 17:55:00|5801.6|5798.8|5808.2|5805.4|5809|5806.2|5801.2|5798.4|645
1582308000000|2020-02-21 18:00:00|5808.1|5805.3|5814.6|5811.8|5817.2|5814.4|5806.3|5803.5|979
1582308300000|2020-02-21 18:05:00|5814.2|5811.4|5811.1|5808.3|5817.2|5814.4|5810.9|5808.1|683
1582308600000|2020-02-21 18:10:00|5810.9|5808.1|5802|5799.2|5815.6|5812.8|5801.9|5799.1|804
1582308900000|2020-02-21 18:15:00|5802.5|5799.7|5809.7|5806.9|5811.2|5808.4|5801.9|5799.1|309
1582309200000|2020-02-21 18:20:00|5809.5|5806.7|5800.1|5797.3|5809.7|5806.9|5796.9|5794.1|930
1582309500000|2020-02-21 18:25:00|5800|5797.2|5804.5|5801.7|5805.1|5802.3|5799.1|5796.3|455
1582309800000|2020-02-21 18:30:00|5804.1|5801.3|5796.5|5793.7|5804.1|5801.3|5795.1|5792.3|366
1582310100000|2020-02-21 18:35:00|5796.6|5793.8|5788.4|5785.6|5796.6|5793.8|5783.3|5780.5|969
1582310400000|2020-02-21 18:40:00|5788.5|5785.7|5797.9|5795.1|5799.9|5797.1|5787.9|5785.1|373
1582310700000|2020-02-21 18:45:00|5797.8|5795|5802.1|5799.3|5803.9|5801.1|5795.9|5793.1|543
1582311000000|2020-02-21 18:50:00|5802.5|5799.7|5801.9|5799.1|5813.1|5810.3|5801.5|5798.7|1007
1582311300000|2020-02-21 18:55:00|5801.5|5798.7|5802.8|5800|5802.9|5800.1|5799.9|5797.1|364
1582311600000|2020-02-21 19:00:00|5802.7|5799.9|5805.9|5803.1|5811.9|5809.1|5798.3|5795.5|744
1582311900000|2020-02-21 19:05:00|5806.3|5803.5|5801.9|5799.1|5808.3|5805.5|5800.3|5797.5|786
1582312200000|2020-02-21 19:10:00|5801.3|5798.5|5801|5798.2|5804.9|5802.1|5799.1|5796.3|806
1582312500000|2020-02-21 19:15:00|5800.2|5797.4|5794.9|5792.1|5801.9|5799.1|5788.9|5786.1|1371
1582312800000|2020-02-21 19:20:00|5795.1|5792.3|5802.5|5799.7|5803.5|5800.7|5794.4|5791.6|2677
1582313100000|2020-02-21 19:25:00|5802.4|5799.6|5803.7|5800.9|5812.5|5809.7|5802.4|5799.6|3847
1582313400000|2020-02-21 19:30:00|5803.9|5801.1|5804.4|5801.6|5812|5809.2|5802.3|5799.5|1496
1582313700000|2020-02-21 19:35:00|5805.3|5802.5|5806.9|5804.1|5807.3|5804.5|5802.3|5799.5|477
1582314000000|2020-02-21 19:40:00|5807.3|5804.5|5805.5|5802.7|5807.3|5804.5|5804.5|5801.7|411
1582314300000|2020-02-21 19:45:00|5805.4|5802.6|5805.6|5802.8|5807.7|5804.9|5804.5|5801.7|471
1582314600000|2020-02-21 19:50:00|5805.5|5802.7|5804.7|5801.9|5806.7|5803.9|5804.7|5801.9|236
1582314900000|2020-02-21 19:55:00|5805.1|5802.3|5804.6|5801.8|5806.5|5803.7|5802.7|5799.9|443
1582315200000|2020-02-21 20:00:00|5804.2|5801.4|5804.7|5801.9|5806.1|5803.3|5803.5|5800.7|313
1582315500000|2020-02-21 20:05:00|5804.5|5801.7|5802.8|5800|5806.6|5803.8|5801.1|5798.3|257
1582315800000|2020-02-21 20:10:00|5803.2|5800.4|5803.8|5801|5804.7|5801.9|5803.1|5799.7|61
1582316100000|2020-02-21 20:15:00|5803.7|5800.9|5801.8|5799|5804.3|5801.5|5801.3|5798.5|157
1582316400000|2020-02-21 20:20:00|5801.7|5798.9|5802.3|5799.5|5806.3|5803.5|5801.3|5798.5|118
1582316700000|2020-02-21 20:25:00|5801.8|5799|5800.2|5797.4|5801.8|5799|5798.6|5795.8|133
1582317000000|2020-02-21 20:30:00|5800|5797.2|5796.7|5793.9|5801.2|5798.4|5796.6|5793.8|211
1582317300000|2020-02-21 20:35:00|5796.6|5793.8|5797.6|5794.8|5798.6|5795.8|5796.6|5793.8|212
1582317600000|2020-02-21 20:40:00|5797.5|5794.7|5795.8|5793|5799.2|5796.4|5794.7|5791.9|139
1582317900000|2020-02-21 20:45:00|5796.1|5793.3|5795.6|5792.8|5796.6|5793.8|5795.6|5792.8|68
1582318200000|2020-02-21 20:50:00|5795.7|5792.9|5797.2|5794.4|5800.2|5797.4|5794.8|5792|137
1582318500000|2020-02-21 20:55:00|5796.8|5794|5790.8|5788|5797.6|5794.8|5789.8|5787|230
1582318800000|2020-02-21 21:00:00|5791.8|5789|5793.8|5791|5795.8|5793|5789.8|5787|105
1582319100000|2020-02-21 21:05:00|5793.9|5791.1|5792.8|5790|5794.2|5791.4|5789.8|5787|94
1582319400000|2020-02-21 21:10:00|5793.3|5790.5|5794.8|5792|5795.3|5792.5|5793.3|5790.5|13
1582319700000|2020-02-21 21:15:00|5793.9|5791.1|5792.3|5789.5|5794.3|5791.5|5792.2|5789.4|23
1582320000000|2020-02-21 21:20:00|5792.2|5789.4|5791|5788.2|5792.8|5790|5790|5787.2|71
1582320300000|2020-02-21 21:25:00|5790.9|5788.1|5791.9|5789.1|5792|5789.2|5790.9|5788.1|15
1582320600000|2020-02-21 21:30:00|5792.4|5789.6|5790|5787.2|5792.4|5789.6|5788.9|5786.1|28
1582320900000|2020-02-21 21:35:00|5790.4|5787.6|5792|5789.2|5792.5|5789.7|5789.9|5787.1|82
1582321200000|2020-02-21 21:40:00|5791.5|5788.7|5788.6|5785.8|5793.5|5790.7|5788.6|5785.8|112
1582321500000|2020-02-21 21:45:00|5788.8|5786|5786.6|5783.8|5793.5|5790.7|5786.1|5783.3|191
1582321800000|2020-02-21 21:50:00|5786.5|5783.7|5789.3|5786.5|5791.2|5787.9|5786.5|5783.7|63
1582322100000|2020-02-21 21:55:00|5791.1|5788.3|5802.2|5799.4|5802.3|5799.5|5791.1|5788.3|176
1582498800000|2020-02-23 23:00:00|5723.5|5717.5|5694|5691.2|5724|5720.7|5690.6|5687.8|1754
1582499100000|2020-02-23 23:05:00|5694.1|5691.3|5636|5633.2|5694.7|5691.9|5634.3|5631.5|1019
1582499400000|2020-02-23 23:10:00|5635.8|5633|5642.6|5639.8|5645.3|5642.5|5618.7|5615.9|1504
1582499700000|2020-02-23 23:15:00|5643|5640.2|5643.2|5640.4|5645.5|5642.7|5639.5|5636.7|382
1582500000000|2020-02-23 23:20:00|5643.7|5640.9|5646.7|5643.9|5649.7|5646.5|5638.5|5635.3|234
1582500300000|2020-02-23 23:25:00|5647.1|5644.3|5645.1|5642.3|5649.8|5646.9|5641.2|5637.7|145
1582500600000|2020-02-23 23:30:00|5645.5|5642.7|5655.2|5652.4|5657.4|5653.5|5645|5642.2|446
1582500900000|2020-02-23 23:35:00|5655.7|5652.9|5652.1|5649.3|5658.7|5655.3|5648.5|5645.7|463
1582501200000|2020-02-23 23:40:00|5652.6|5649.8|5651|5648.2|5653.7|5650.3|5648.6|5645.8|125
1582501500000|2020-02-23 23:45:00|5651.5|5648.7|5653.1|5649.1|5656.1|5653.3|5650.1|5647.3|14
1582501800000|2020-02-23 23:50:00|5652.7|5648.7|5647.6|5644.8|5655.2|5652.3|5647.5|5644.7|24
1582502100000|2020-02-23 23:55:00|5647.5|5644.7|5648.1|5645.3|5654.1|5651.3|5645.5|5642.7|261
1582502400000|2020-02-24 00:00:00|5648.2|5645.4|5647|5644.2|5651.6|5648.8|5646|5642.6|69
1582502700000|2020-02-24 00:05:00|5648|5645.2|5649.1|5646.3|5654.6|5651.3|5646|5643.2|85
1582503000000|2020-02-24 00:10:00|5649.5|5646.7|5646.5|5643.7|5652|5649.2|5646.5|5643.7|19
1582503300000|2020-02-24 00:15:00|5647|5644.2|5646|5643.2|5648.2|5645.2|5645|5642.2|274
1582503600000|2020-02-24 00:20:00|5645.9|5643.1|5645.6|5642.8|5646.4|5643.6|5644.4|5641.6|264
1582503900000|2020-02-24 00:25:00|5646|5643.2|5648|5645.2|5648.6|5645.8|5644.5|5641.7|112
1582504200000|2020-02-24 00:30:00|5648.5|5645.7|5641.6|5638.8|5648.7|5645.9|5641.6|5638.8|137
1582504500000|2020-02-24 00:35:00|5640.6|5637.8|5629.1|5626.3|5643.3|5639.3|5627.1|5624.3|448
1582504800000|2020-02-24 00:40:00|5628.7|5625.9|5620.3|5617.5|5629.7|5626.9|5612.8|5610|383
1582505100000|2020-02-24 00:45:00|5620.8|5618|5618.6|5615.8|5621.6|5618.8|5616.2|5613.4|183
1582505400000|2020-02-24 00:50:00|5619|5616.2|5615.9|5613.1|5622.9|5620.1|5608.4|5605.6|396
1582505700000|2020-02-24 00:55:00|5615.4|5612.6|5615.5|5612.7|5616.9|5614.1|5612|5609.2|141
1582506000000|2020-02-24 01:00:00|5615|5612.2|5634|5631.2|5637|5634.2|5615|5612.2|523
1582506300000|2020-02-24 01:05:00|5633|5630.2|5622.2|5619.4|5633|5630.2|5619.7|5616.9|197
1582506600000|2020-02-24 01:10:00|5621.7|5618.9|5617.4|5614.6|5628.8|5626|5615.7|5612.9|1381
1582506900000|2020-02-24 01:15:00|5617.5|5614.7|5627.3|5624.5|5631.5|5628.7|5615.3|5612.5|222
1582507200000|2020-02-24 01:20:00|5626.9|5624.1|5627.2|5624.4|5628.2|5625.4|5622.2|5619.4|276
1582507500000|2020-02-24 01:25:00|5627.4|5624.6|5627.8|5625|5628.2|5625.4|5619.7|5616.9|134
1582507800000|2020-02-24 01:30:00|5628.2|5625.4|5629.1|5626.3|5634.2|5631.4|5627.2|5624.4|157
1582508100000|2020-02-24 01:35:00|5629.2|5626.4|5632.1|5629.3|5636.5|5633.7|5628.6|5625.8|451
1582508400000|2020-02-24 01:40:00|5633|5630.2|5630.6|5627.8|5634.7|5631.9|5630.2|5627.4|176
1582508700000|2020-02-24 01:45:00|5630.9|5628.1|5643.9|5641.1|5652.9|5650.1|5630.9|5628.1|1043
1582509000000|2020-02-24 01:50:00|5644|5641.2|5645.3|5642.5|5652|5649.2|5640.3|5637.5|719
1582509300000|2020-02-24 01:55:00|5644.9|5642.1|5639.2|5636.4|5647.9|5645.1|5638.7|5635.9|322
1582509600000|2020-02-24 02:00:00|5639.6|5636.8|5644.8|5642|5647.2|5644.4|5638.6|5635.8|366
1582509900000|2020-02-24 02:05:00|5645.6|5642.8|5648.7|5645.9|5649.5|5646.7|5645.6|5642.8|33
1582510200000|2020-02-24 02:10:00|5649.6|5646.8|5647.7|5644.9|5652.2|5649.4|5647.7|5644.9|148
1582510500000|2020-02-24 02:15:00|5647.6|5644.8|5651.7|5648.9|5654.6|5651.8|5645.6|5642.8|132
1582510800000|2020-02-24 02:20:00|5652.1|5649.3|5650.7|5647.9|5655.2|5652.4|5649.6|5646.8|125
1582511100000|2020-02-24 02:25:00|5650.2|5647.4|5644.7|5641.9|5651.7|5648.9|5643.7|5640.9|176
1582511400000|2020-02-24 02:30:00|5644.2|5641.4|5643.2|5640.4|5648.2|5645.4|5641.3|5638.5|178
1582511700000|2020-02-24 02:35:00|5642.2|5639.4|5644.9|5642.1|5649.4|5646.6|5641.8|5639|139
1582512000000|2020-02-24 02:40:00|5644.4|5641.6|5644.9|5642.1|5645.9|5643.1|5641.9|5639.1|40
1582512300000|2020-02-24 02:45:00|5644.4|5641.6|5647|5644.2|5650|5647.2|5642.9|5640.1|103
1582512600000|2020-02-24 02:50:00|5646.5|5643.7|5648.7|5645.9|5650.1|5647.3|5646.2|5643.4|201
1582512900000|2020-02-24 02:55:00|5649.1|5646.3|5645.6|5642.8|5649.6|5646.8|5642.1|5639.3|68
1582513200000|2020-02-24 03:00:00|5645.1|5642.3|5637.2|5634.4|5645.1|5642.3|5636.7|5633.9|120
1582513500000|2020-02-24 03:05:00|5637.1|5634.3|5647.1|5644.3|5647.2|5644.4|5635.2|5632.4|118
1582513800000|2020-02-24 03:10:00|5646.7|5643.9|5644.2|5641.4|5647.7|5644.9|5643.7|5640.9|138
1582514100000|2020-02-24 03:15:00|5643.7|5640.9|5644.1|5641.3|5646.1|5643.3|5642.7|5639.9|92
1582514400000|2020-02-24 03:20:00|5644.6|5641.8|5643.6|5640.8|5646.1|5643.3|5642.6|5639.8|36
1582514700000|2020-02-24 03:25:00|5642.6|5639.8|5644.6|5641.8|5646.1|5643.3|5642.6|5639.8|24
1582515000000|2020-02-24 03:30:00|5645|5642.2|5650.1|5647.3|5653.6|5650.8|5643.9|5641.1|213
1582515300000|2020-02-24 03:35:00|5650.6|5647.8|5652.8|5650|5656.8|5654|5649.6|5646.8|453
1582515600000|2020-02-24 03:40:00|5652.3|5649.5|5653.2|5650.4|5655.8|5653|5651.2|5648.4|100
1582515900000|2020-02-24 03:45:00|5652.8|5650|5650.3|5647.5|5653.7|5650.9|5649.7|5646.9|56
1582516200000|2020-02-24 03:50:00|5650.7|5647.9|5658.3|5655.5|5659.2|5656.4|5650.7|5647.9|75
1582516500000|2020-02-24 03:55:00|5659.2|5656.4|5657.2|5654.4|5659.3|5656.5|5656.7|5653.9|87
1582516800000|2020-02-24 04:00:00|5657.7|5654.9|5667.4|5664.6|5667.9|5665.1|5657.3|5654.5|162
1582517100000|2020-02-24 04:05:00|5665.8|5663|5667.8|5665|5671.3|5668.5|5662.8|5660|162
1582517400000|2020-02-24 04:10:00|5668.2|5665.4|5666.2|5663.4|5668.2|5665.4|5664.2|5661.4|72
1582517700000|2020-02-24 04:15:00|5666.3|5663.5|5666.6|5663.8|5669.3|5666.5|5665.2|5662.3|17
1582518000000|2020-02-24 04:20:00|5666.7|5663.9|5662.3|5659.5|5668.8|5666|5662.1|5659.3|66
1582518300000|2020-02-24 04:25:00|5662.7|5659.9|5661.3|5658.5|5662.8|5660|5660.3|5657.5|16
1582518600000|2020-02-24 04:30:00|5661.1|5658.3|5660.8|5658|5661.8|5659|5659.8|5657|11
1582518900000|2020-02-24 04:35:00|5660.3|5657.5|5659.3|5656.5|5660.4|5657.6|5658.3|5655.5|34
1582519200000|2020-02-24 04:40:00|5659.7|5656.9|5659.8|5657|5660.9|5658.1|5657.4|5654.6|32
1582519500000|2020-02-24 04:45:00|5659.2|5656.4|5660.3|5657.5|5660.3|5657.5|5659.2|5656.4|6
1582519800000|2020-02-24 04:50:00|5660.2|5657.4|5661.2|5658.4|5661.2|5658.4|5659.7|5656.9|2
1582520100000|2020-02-24 04:55:00|5661.3|5658.5|5659.2|5656.4|5661.4|5658.6|5659.1|5656.3|19
1582520400000|2020-02-24 05:00:00|5659.1|5656.3|5657.5|5654.7|5662.6|5659.8|5657.1|5654.3|99
1582520700000|2020-02-24 05:05:00|5657.1|5654.3|5658.7|5655.9|5660.1|5657.3|5657|5654.2|26
1582521000000|2020-02-24 05:10:00|5658.6|5655.8|5659.2|5656.4|5660.1|5657.3|5657.1|5654.3|17
1582521300000|2020-02-24 05:15:00|5658.6|5655.8|5662.7|5659.9|5663.2|5660.4|5658.6|5655.8|15
1582521600000|2020-02-24 05:20:00|5661.7|5658.9|5669.2|5666.4|5669.2|5666.4|5660.6|5657.8|20
1582521900000|2020-02-24 05:25:00|5669.1|5666.3|5663.1|5660.3|5669.1|5666.3|5662.7|5659.9|11
1582522200000|2020-02-24 05:30:00|5663|5660.2|5658.6|5655.8|5666.2|5663.4|5658.1|5655.3|63
1582522500000|2020-02-24 05:35:00|5658.2|5655.4|5661.5|5658.7|5665|5662.2|5658.1|5655.3|64
1582522800000|2020-02-24 05:40:00|5662|5659.2|5663.2|5660.4|5665.2|5662.4|5660.5|5657.7|174
1582523100000|2020-02-24 05:45:00|5663.7|5660.9|5661.2|5658.4|5664.2|5661.4|5659|5656.2|70
1582523400000|2020-02-24 05:50:00|5661.6|5658.8|5661.6|5658.8|5664.1|5661.3|5660.1|5657.3|17
1582523700000|2020-02-24 05:55:00|5661.1|5658.3|5665.1|5662.3|5666.1|5663.3|5661.1|5658.3|95
1582524000000|2020-02-24 06:00:00|5664.6|5661.8|5666.1|5663.3|5667.1|5664.3|5663|5660.2|50
1582524300000|2020-02-24 06:05:00|5665.6|5662.8|5664.6|5661.8|5667.6|5664.8|5663.1|5660.3|69
1582524600000|2020-02-24 06:10:00|5664.1|5661.3|5665.6|5662.8|5667.6|5664.8|5664.1|5661.3|22
1582524900000|2020-02-24 06:15:00|5666.1|5663.3|5665|5662.2|5669.1|5666.3|5664.1|5661.3|160
1582525200000|2020-02-24 06:20:00|5665.5|5662.7|5674.2|5671.4|5676|5673.2|5664.5|5661.7|59
1582525500000|2020-02-24 06:25:00|5674.6|5671.8|5670.5|5667.7|5674.7|5671.9|5669|5666.2|26
1582525800000|2020-02-24 06:30:00|5670.4|5667.6|5666.9|5664.1|5670.5|5667.7|5665.9|5663.1|173
1582526100000|2020-02-24 06:35:00|5666.8|5664|5668.5|5665.7|5670.5|5667.7|5665.8|5663|729
1582526400000|2020-02-24 06:40:00|5668.4|5665.6|5661.8|5659|5668.4|5665.6|5659.8|5657|348
1582526700000|2020-02-24 06:45:00|5661.3|5658.5|5662.9|5660.1|5663.9|5661.1|5659.8|5657|120
1582527000000|2020-02-24 06:50:00|5661.9|5659.1|5659.7|5656.9|5661.9|5659.1|5659.4|5656.6|177
1582527300000|2020-02-24 06:55:00|5659.8|5657|5661.9|5659.1|5668|5665.2|5658.8|5656|323
1582527600000|2020-02-24 07:00:00|5662.5|5659.7|5660.1|5657.3|5668.1|5665.3|5659.6|5656.8|331
1582527900000|2020-02-24 07:05:00|5660|5657.2|5655.5|5652.7|5662.2|5659.4|5654.6|5651.8|258
1582528200000|2020-02-24 07:10:00|5655|5652.2|5640.9|5638.1|5656.2|5653.4|5639.9|5637.1|347
1582528500000|2020-02-24 07:15:00|5640.5|5637.7|5638|5635.2|5642|5639.2|5636|5633.2|363
1582528800000|2020-02-24 07:20:00|5637.5|5634.7|5638|5635.2|5638.5|5635.7|5633|5630.2|358
1582529100000|2020-02-24 07:25:00|5637|5634.2|5637|5634.2|5638.5|5635.7|5635|5632.2|71
1582529400000|2020-02-24 07:30:00|5636|5633.2|5638.5|5635.7|5640.6|5637.8|5636|5633.2|204
1582529700000|2020-02-24 07:35:00|5639|5636.2|5643.6|5640.8|5644|5641.2|5638.9|5636.1|66
1582530000000|2020-02-24 07:40:00|5644|5641.2|5639.4|5636.6|5647|5644.2|5639.4|5636.6|334
1582530300000|2020-02-24 07:45:00|5639.3|5636.5|5632.7|5629.9|5640.4|5637.6|5632.6|5629.8|338
1582530600000|2020-02-24 07:50:00|5632.6|5629.8|5631.6|5628.8|5637.7|5634.9|5630.2|5627.4|1042
1582530900000|2020-02-24 07:55:00|5631.5|5628.7|5628.1|5625.3|5631.6|5628.8|5626.8|5624|468
1582531200000|2020-02-24 08:00:00|5627.7|5624.9|5622.6|5619.8|5628.1|5625.3|5619.6|5616.8|1563
1582531500000|2020-02-24 08:05:00|5622.1|5619.3|5621.1|5618.3|5625.7|5622.9|5620.1|5617.3|758
1582531800000|2020-02-24 08:10:00|5619.7|5616.9|5619.6|5616.8|5624.8|5622|5616.6|5613.8|396
1582532100000|2020-02-24 08:15:00|5618.7|5615.9|5622.2|5619.4|5623.8|5621|5618.6|5615.8|475
1582532400000|2020-02-24 08:20:00|5622.1|5619.3|5611.5|5608.7|5622.7|5619.9|5609.6|5606.8|1506
1582532700000|2020-02-24 08:25:00|5611.4|5608.6|5614|5611.2|5616.5|5613.7|5609.5|5606.7|2961
1582533000000|2020-02-24 08:30:00|5613.5|5610.7|5615.5|5612.7|5617.5|5614.7|5611|5608.2|2851
1582533300000|2020-02-24 08:35:00|5615|5612.2|5614.7|5611.9|5620.8|5618|5611.5|5608.7|1218
1582533600000|2020-02-24 08:40:00|5614.8|5610.8|5615.5|5612.7|5616.6|5613.8|5608.4|5605.6|1125
1582533900000|2020-02-24 08:45:00|5615.6|5612.8|5616.7|5613.9|5617.7|5614.9|5611.5|5608.7|524
1582534200000|2020-02-24 08:50:00|5616.6|5613.8|5615.6|5612.8|5617.7|5614.9|5612.6|5609.8|531
1582534500000|2020-02-24 08:55:00|5615.1|5612.3|5615.6|5612.8|5617.6|5614.8|5613.6|5610.8|622
1582534800000|2020-02-24 09:00:00|5616.1|5613.3|5610.1|5607.3|5621.5|5618.7|5608.4|5605.6|1162
1582535100000|2020-02-24 09:05:00|5609.5|5606.7|5617.5|5614.7|5621.8|5619|5609.5|5606.7|1122
1582535400000|2020-02-24 09:10:00|5617.6|5614.8|5599.4|5596.6|5618.1|5615.3|5598.4|5595.6|2604
1582535700000|2020-02-24 09:15:00|5598.6|5595.8|5588|5585.2|5598.6|5595.8|5586.5|5583.7|2129
1582536000000|2020-02-24 09:20:00|5587.9|5585.1|5602.5|5599.7|5602.5|5599.7|5584.9|5582.1|1230
1582536300000|2020-02-24 09:25:00|5602.1|5599.3|5603.4|5600.6|5605.5|5602.7|5600.3|5597.5|1452
1582536600000|2020-02-24 09:30:00|5603.5|5600.7|5598.5|5595.7|5609|5606.2|5593.9|5591.1|1169
1582536900000|2020-02-24 09:35:00|5599|5596.2|5589.3|5586.5|5599.5|5596.7|5588.2|5585.4|879
1582537200000|2020-02-24 09:40:00|5589.2|5586.4|5596.2|5593.4|5596.2|5593.4|5583.2|5580.4|1088
1582537500000|2020-02-24 09:45:00|5595.8|5593|5587.2|5584.4|5596.2|5593.4|5585.2|5582.4|891
1582537800000|2020-02-24 09:50:00|5586.3|5583.5|5588.3|5585.5|5590.4|5587.6|5579.3|5576.5|900
1582538100000|2020-02-24 09:55:00|5588.4|5585.6|5595.4|5592.6|5598.4|5595.6|5588.3|5585.5|963
1582538400000|2020-02-24 10:00:00|5595.3|5592.5|5590.4|5587.6|5595.9|5593.1|5587.3|5584.5|1209
1582538700000|2020-02-24 10:05:00|5590.3|5587.5|5592.8|5590|5594.8|5592|5589.9|5587.1|399
1582539000000|2020-02-24 10:10:00|5592.4|5589.6|5596.3|5593.5|5596.4|5593.6|5588.3|5585.5|486
1582539300000|2020-02-24 10:15:00|5595.8|5593|5597.4|5594.6|5602.4|5599.6|5591.8|5589|864
1582539600000|2020-02-24 10:20:00|5597.8|5595|5599.4|5596.6|5599.4|5596.6|5594.3|5591.5|471
1582539900000|2020-02-24 10:25:00|5599.5|5596.7|5599.4|5596.6|5601.4|5598.6|5596.5|5593.7|521
1582540200000|2020-02-24 10:30:00|5599.5|5596.7|5599.4|5596.6|5601.5|5598.7|5595.4|5592.6|639
1582540500000|2020-02-24 10:35:00|5598.5|5595.7|5598.4|5595.6|5600.4|5597.6|5593.3|5590.5|665
1582540800000|2020-02-24 10:40:00|5597.9|5595.1|5597.8|5595|5603|5600.2|5597.4|5594.1|984
1582541100000|2020-02-24 10:45:00|5598.8|5596|5592.8|5590|5602.4|5599.6|5590.8|5588|499
1582541400000|2020-02-24 10:50:00|5592.7|5589.9|5592.4|5589.6|5595.2|5592.4|5590.2|5587.4|314
1582541700000|2020-02-24 10:55:00|5592.3|5589.5|5593.2|5590.4|5593.3|5590.5|5578.7|5575.9|2939
1582542000000|2020-02-24 11:00:00|5592.8|5590|5586.2|5583.4|5596.5|5593.7|5579.3|5576.5|1700
1582542300000|2020-02-24 11:05:00|5586.3|5583.5|5584.2|5581.4|5589.3|5586.5|5580.3|5577.5|222
1582542600000|2020-02-24 11:10:00|5582.9|5580.1|5578.5|5575.7|5585.3|5582.5|5576.5|5573.7|1229
1582542900000|2020-02-24 11:15:00|5578.4|5575.6|5577.1|5574.3|5581.1|5578.3|5573.1|5570.3|1313
1582543200000|2020-02-24 11:20:00|5576.7|5573.9|5574.1|5571.3|5577.2|5574.4|5572.2|5569.4|630
1582543500000|2020-02-24 11:25:00|5573.6|5570.8|5569.1|5566.3|5574.2|5571.4|5567.2|5564.4|1338
1582543800000|2020-02-24 11:30:00|5568.1|5565.3|5571.1|5568.3|5574.1|5571.3|5567.2|5564.4|497
1582544100000|2020-02-24 11:35:00|5571.5|5568.7|5571.2|5568.4|5571.6|5568.8|5567.1|5564.3|814
1582544400000|2020-02-24 11:40:00|5570.2|5567.4|5571.7|5568.9|5575.2|5572.4|5567.1|5564.3|777
1582544700000|2020-02-24 11:45:00|5571.3|5568.5|5563.3|5560.5|5571.3|5568.5|5563.2|5560.4|571
1582545000000|2020-02-24 11:50:00|5563.7|5560.9|5572.3|5569.5|5573.3|5570.5|5563.7|5560.9|567
1582545300000|2020-02-24 11:55:00|5572.5|5569.7|5565|5562.2|5574.1|5571.3|5563.5|5560.7|2265
1582545600000|2020-02-24 12:00:00|5564.5|5561.7|5578|5575.2|5579|5576.2|5563.6|5560.8|472
1582545900000|2020-02-24 12:05:00|5577|5574.2|5577|5574.2|5580.1|5577.3|5574.1|5571.3|397
1582546200000|2020-02-24 12:10:00|5576.6|5573.8|5577|5574.2|5578.1|5575.3|5573|5570.2|234
1582546500000|2020-02-24 12:15:00|5577.1|5574.3|5576.1|5573.3|5579.1|5576.3|5570.1|5567.3|320
1582546800000|2020-02-24 12:20:00|5575.6|5572.8|5574.1|5571.3|5576|5573.2|5569.1|5566.3|407
1582547100000|2020-02-24 12:25:00|5573.6|5570.8|5568.6|5565.8|5576.1|5573.3|5568.6|5565.8|530
1582547400000|2020-02-24 12:30:00|5569.1|5566.3|5569.1|5566.3|5573.1|5570.3|5565.1|5562.3|234
1582547700000|2020-02-24 12:35:00|5568.2|5565.4|5563|5560.2|5568.7|5565.9|5562|5559.2|692
1582548000000|2020-02-24 12:40:00|5562.9|5560.1|5561.4|5558.6|5564|5561.2|5557.9|5555.1|1563
1582548300000|2020-02-24 12:45:00|5561.5|5558.7|5565.5|5562.7|5567.1|5564.3|5560.4|5557.6|447
1582548600000|2020-02-24 12:50:00|5565.1|5562.3|5565.5|5562.7|5572|5569.2|5562.1|5559.3|903
1582548900000|2020-02-24 12:55:00|5566|5563.2|5568|5565.2|5570.1|5567.3|5563.4|5560.6|432
1582549200000|2020-02-24 13:00:00|5567|5564.2|5576.5|5573.7|5578|5575.2|5565.4|5562.6|908
1582549500000|2020-02-24 13:05:00|5577|5574.2|5582.2|5579.4|5582.2|5579.4|5574|5571.2|1534
1582549800000|2020-02-24 13:10:00|5581.3|5578.5|5584.1|5581.3|5586.2|5583.4|5579.2|5576.4|817
1582550100000|2020-02-24 13:15:00|5583.6|5580.8|5584.6|5581.8|5587.2|5584.4|5583.1|5580.3|1484
1582550400000|2020-02-24 13:20:00|5584.2|5581.4|5576|5573.2|5585.2|5582.4|5572.6|5569.8|1393
1582550700000|2020-02-24 13:25:00|5575.6|5572.8|5580.6|5577.8|5581|5578.2|5570.1|5567.3|644
1582551000000|2020-02-24 13:30:00|5580.1|5577.3|5569|5566.2|5582.2|5579.4|5559.5|5556.7|1030
1582551300000|2020-02-24 13:35:00|5568.9|5566.1|5568.9|5566.1|5576.5|5573.7|5568|5565.2|419
1582551600000|2020-02-24 13:40:00|5568.5|5565.7|5571.6|5568.8|5574.5|5571.7|5567|5564.2|1075
1582551900000|2020-02-24 13:45:00|5571.1|5568.3|5559.6|5556.8|5572.1|5569.3|5559.1|5556.3|997
1582552200000|2020-02-24 13:50:00|5559.5|5556.7|5546|5543.2|5560|5557.2|5545.9|5543.1|2057
1582552500000|2020-02-24 13:55:00|5546.1|5543.3|5551.9|5549.1|5551.9|5549.1|5543.9|5541.1|1873
1582552800000|2020-02-24 14:00:00|5551.4|5548.6|5544.9|5542.1|5551.9|5549.1|5538.9|5536.1|1753
1582553100000|2020-02-24 14:05:00|5544.8|5542|5536.4|5533.6|5547.8|5545|5535.9|5533.1|2303
1582553400000|2020-02-24 14:10:00|5535.9|5533.1|5536|5533.2|5542|5539.2|5532.9|5530.1|1330
1582553700000|2020-02-24 14:15:00|5535.9|5533.1|5529.9|5527.1|5537.9|5535.1|5529.9|5527.1|905
1582554000000|2020-02-24 14:20:00|5528.9|5526.1|5537.5|5534.7|5542|5539.2|5525.5|5522.7|2896
1582554300000|2020-02-24 14:25:00|5538|5535.2|5531.2|5528.4|5541|5538.2|5529.7|5526.9|1304
1582554600000|2020-02-24 14:30:00|5531.1|5528.3|5551.1|5548.3|5553.2|5550.4|5528.1|5525.3|2007
1582554900000|2020-02-24 14:35:00|5551.2|5548.4|5548|5545.2|5554.7|5551.9|5542.2|5539.4|2124
1582555200000|2020-02-24 14:40:00|5548.1|5545.3|5544.5|5541.7|5548.1|5545.3|5535|5532.2|822
1582555500000|2020-02-24 14:45:00|5544|5541.2|5558.1|5555.3|5561.6|5558.8|5541|5538.2|1399
1582555800000|2020-02-24 14:50:00|5558.2|5555.4|5562.1|5559.3|5564.1|5561.3|5554.1|5551.3|2124
1582556100000|2020-02-24 14:55:00|5561.1|5558.3|5556.2|5553.4|5561.1|5558.3|5549.1|5546.3|1010
1582556400000|2020-02-24 15:00:00|5556.1|5553.3|5552|5549.2|5569.7|5566.9|5551|5548.2|1797
1582556700000|2020-02-24 15:05:00|5552.5|5549.7|5556|5553.2|5559.2|5556.4|5542.9|5540.1|1625
1582557000000|2020-02-24 15:10:00|5554.6|5551.8|5561.3|5558.5|5564.2|5561.4|5552.2|5549.4|998
1582557300000|2020-02-24 15:15:00|5561.2|5558.4|5541.3|5538.5|5562.4|5559.6|5539.3|5536.5|1438
1582557600000|2020-02-24 15:20:00|5541.2|5538.4|5542.3|5539.5|5547.4|5544.6|5535.3|5532.5|909
1582557900000|2020-02-24 15:25:00|5543.3|5540.5|5534.8|5532|5545.4|5542.6|5531.7|5528.9|1370
1582558200000|2020-02-24 15:30:00|5534.3|5531.5|5524.4|5521.6|5534.3|5531.5|5524.4|5521.6|1682
1582558500000|2020-02-24 15:35:00|5524.5|5521.7|5523.9|5521.1|5529.5|5526.7|5520.2|5517.4|1310
1582558800000|2020-02-24 15:40:00|5524.4|5521.6|5519.5|5516.7|5524.4|5521.6|5518.2|5515.4|1061
1582559100000|2020-02-24 15:45:00|5519.4|5516.6|5519.9|5517.1|5520.9|5518.1|5514.3|5511.5|898
1582559400000|2020-02-24 15:50:00|5519.8|5517|5515.5|5512.7|5523|5520.2|5514.3|5511.5|1041
1582559700000|2020-02-24 15:55:00|5516.4|5513.6|5532.7|5529.9|5533.7|5530.9|5511.3|5508.5|3050
1582560000000|2020-02-24 16:00:00|5531.8|5529|5526.4|5523.6|5534.7|5531.9|5524.4|5521.6|1645
1582560300000|2020-02-24 16:05:00|5525.5|5522.7|5533.6|5530.8|5538.4|5535.6|5521.4|5518.6|1229
1582560600000|2020-02-24 16:10:00|5534|5531.2|5521.6|5518.8|5538.4|5535.6|5521.6|5518.8|1010
1582560900000|2020-02-24 16:15:00|5521.7|5518.9|5538.6|5535.8|5544.5|5541.7|5513.6|5510.8|1550
1582561200000|2020-02-24 16:20:00|5538.7|5535.9|5516.4|5513.6|5539.7|5536.9|5514.7|5511.9|2615
1582561500000|2020-02-24 16:25:00|5516.9|5514.1|5515.3|5512.5|5521.9|5519.1|5513.3|5510.5|3523
1582561800000|2020-02-24 16:30:00|5515.2|5512.4|5509.1|5506.3|5526.3|5523.5|5509.1|5506.3|3675
1582562100000|2020-02-24 16:35:00|5509.2|5506.4|5512.2|5509.4|5519.8|5517|5509|5506.2|1259
1582562400000|2020-02-24 16:40:00|5512.1|5509.3|5506.6|5503.8|5512.2|5509.4|5495|5492.2|3806
1582562700000|2020-02-24 16:45:00|5506.5|5503.7|5501.2|5498.4|5506.6|5503.8|5493.5|5490.7|1759
1582563000000|2020-02-24 16:50:00|5501.7|5498.9|5494.6|5491.8|5509.3|5506.5|5493.5|5490.7|2089
1582563300000|2020-02-24 16:55:00|5494.7|5491.9|5493.5|5490.7|5504.6|5501.8|5493.5|5490.7|1132
1582563600000|2020-02-24 17:00:00|5493.6|5490.8|5492.5|5489.7|5495.5|5492.7|5485.8|5483|1595
1582563900000|2020-02-24 17:05:00|5492.6|5489.8|5484.6|5481.8|5492.6|5489.8|5484|5481.2|1268
1582564200000|2020-02-24 17:10:00|5483.7|5480.9|5489|5486.2|5490.1|5487.3|5480.7|5477.9|1594
1582564500000|2020-02-24 17:15:00|5488.5|5485.7|5479.7|5476.9|5489|5486.2|5478.6|5475.8|889
1582564800000|2020-02-24 17:20:00|5479.6|5476.8|5479.7|5476.9|5488.3|5485.5|5478.6|5475.8|673
1582565100000|2020-02-24 17:25:00|5479.8|5477|5484.8|5482|5487.7|5484.9|5479.7|5476.9|861
1582565400000|2020-02-24 17:30:00|5484.7|5481.9|5472.8|5470|5484.8|5482|5469.2|5466.4|1473
1582565700000|2020-02-24 17:35:00|5472.7|5469.9|5486.9|5484.1|5486.9|5484.1|5472.7|5469.9|601
1582566000000|2020-02-24 17:40:00|5486.4|5483.6|5492|5489.2|5495.9|5493.1|5486.4|5483.6|913
1582566300000|2020-02-24 17:45:00|5492.9|5490.1|5491.9|5489.1|5496.9|5494.1|5491.9|5489.1|577
1582566600000|2020-02-24 17:50:00|5491.8|5489|5487.6|5484.8|5492.9|5490.1|5485.6|5482.8|980
1582566900000|2020-02-24 17:55:00|5488.6|5485.8|5489.2|5486.4|5494.8|5492|5484.6|5481.8|669
1582567200000|2020-02-24 18:00:00|5488.7|5485.9|5479.5|5476.7|5490.6|5487.8|5479.5|5476.7|988
1582567500000|2020-02-24 18:05:00|5479.4|5476.6|5474.3|5471.5|5481.5|5478.7|5474.3|5471.5|996
1582567800000|2020-02-24 18:10:00|5474.4|5471.6|5474.7|5471.9|5476.2|5473.4|5467.2|5464.4|1606
1582568100000|2020-02-24 18:15:00|5475.2|5472.4|5480.3|5477.5|5480.7|5477.9|5470.7|5467.9|455
1582568400000|2020-02-24 18:20:00|5481.1|5478.3|5487.3|5484.5|5490.3|5487.5|5479.1|5476.3|917
1582568700000|2020-02-24 18:25:00|5487.4|5484.6|5505.4|5502.6|5505.5|5502.7|5487.3|5484.5|803
1582569000000|2020-02-24 18:30:00|5504.9|5502.1|5511.9|5509.1|5518.9|5516.1|5504.4|5501.6|1262
1582569300000|2020-02-24 18:35:00|5511.8|5509|5516.3|5513.5|5517.8|5515|5509.9|5507.1|820
1582569600000|2020-02-24 18:40:00|5516.2|5513.4|5515.3|5512.5|5516.8|5514|5512.2|5509.4|670
1582569900000|2020-02-24 18:45:00|5516.2|5513.4|5526.1|5523.3|5526.2|5523.4|5515.2|5512.4|1187
1582570200000|2020-02-24 18:50:00|5525.2|5522.4|5537.2|5534.4|5539.2|5536.4|5522.6|5519.8|1051
1582570500000|2020-02-24 18:55:00|5536.7|5533.9|5542.1|5539.3|5548.1|5545.3|5534|5531.2|1250
1582570800000|2020-02-24 19:00:00|5541.2|5538.4|5558.2|5555.4|5560.2|5557.4|5541.1|5538.3|2375
1582571100000|2020-02-24 19:05:00|5558.1|5555.3|5548.6|5545.8|5561.8|5559|5547.1|5544.3|2412
1582571400000|2020-02-24 19:10:00|5549.1|5546.3|5547.6|5544.8|5557.1|5554.3|5543.1|5540.3|1550
1582571700000|2020-02-24 19:15:00|5547.1|5544.3|5552.2|5549.4|5555.9|5553.1|5545.1|5542.3|1511
1582572000000|2020-02-24 19:20:00|5552.6|5549.8|5584.3|5581.5|5589.6|5586.8|5552.6|5549.8|3450
1582572300000|2020-02-24 19:25:00|5585.6|5582.8|5582.9|5580.1|5592.1|5589.3|5578.2|5575.4|7064
1582572600000|2020-02-24 19:30:00|5582.5|5579.7|5589.9|5587.1|5592.2|5589.4|5582.4|5579.6|2324
1582572900000|2020-02-24 19:35:00|5589.5|5586.7|5591.2|5588.4|5592.3|5589.5|5586.9|5584.1|573
1582573200000|2020-02-24 19:40:00|5591.6|5588.8|5591.5|5588.7|5592.2|5589.4|5588|5585.2|259
1582573500000|2020-02-24 19:45:00|5592|5589.2|5599.5|5596.7|5601.6|5598.8|5591.1|5588.3|776
1582573800000|2020-02-24 19:50:00|5599.1|5596.3|5600.7|5597.9|5602.1|5599.3|5595|5592.2|309
1582574100000|2020-02-24 19:55:00|5601.1|5598.3|5603.1|5600.3|5607.2|5604.4|5600.1|5597.3|568
1582574400000|2020-02-24 20:00:00|5602.7|5599.9|5609.2|5606.4|5611.2|5608.4|5601.2|5598.4|400
1582574700000|2020-02-24 20:05:00|5609.3|5606.5|5603.2|5600.4|5611.3|5608.5|5603.2|5600.4|457
1582575000000|2020-02-24 20:10:00|5603.3|5600.5|5593.1|5590.3|5603.7|5600.9|5591.1|5588.3|1091
1582575300000|2020-02-24 20:15:00|5592.2|5589.4|5586.9|5584.1|5592.7|5589.9|5586.9|5584.1|609
1582575600000|2020-02-24 20:20:00|5587|5584.2|5581.2|5578.4|5587.9|5585.1|5580.8|5578|949
1582575900000|2020-02-24 20:25:00|5580.8|5578|5584.4|5581.6|5584.9|5582.1|5579.9|5577.1|831
1582576200000|2020-02-24 20:30:00|5583.9|5581.1|5583.8|5581|5586.3|5583.5|5578.7|5575.9|248
1582576500000|2020-02-24 20:35:00|5583.7|5580.9|5579.3|5576.5|5584.8|5582|5577.7|5574.9|89
1582576800000|2020-02-24 20:40:00|5579.8|5577|5574.8|5572|5581.7|5578.9|5574.3|5571.5|152
1582577100000|2020-02-24 20:45:00|5575.3|5572.5|5576.8|5574|5578.7|5575.9|5573.3|5570.5|149
1582577400000|2020-02-24 20:50:00|5575.7|5572.9|5565.7|5562.9|5576.8|5574|5564.2|5561.4|348
1582577700000|2020-02-24 20:55:00|5565.8|5563|5562.7|5559.9|5566.7|5563.9|5557.3|5554.5|381
1582578000000|2020-02-24 21:00:00|5562.3|5559.5|5560.3|5557.5|5562.8|5560|5559.3|5556.5|88
1582578300000|2020-02-24 21:05:00|5560.2|5557.4|5557.7|5554.9|5561.2|5558.4|5555.7|5552.9|100
1582578600000|2020-02-24 21:10:00|5557.6|5554.8|5563.6|5560.8|5564.7|5561.9|5554.7|5551.9|56
1582578900000|2020-02-24 21:15:00|5563.7|5560.9|5564.1|5561.3|5565.2|5562.4|5561.6|5558.8|20
1582579200000|2020-02-24 21:20:00|5563.7|5560.9|5563.2|5560.4|5564.2|5561.4|5561.1|5558.3|28
1582579500000|2020-02-24 21:25:00|5563.3|5560.5|5568.3|5565.5|5569.3|5566.5|5561.3|5558.5|127
1582579800000|2020-02-24 21:30:00|5567.2|5564.4|5562.2|5559.4|5567.3|5564.5|5557.2|5554.4|135
1582580100000|2020-02-24 21:35:00|5562.7|5559.9|5560.2|5557.4|5563.3|5560.5|5558.2|5555.4|212
1582580400000|2020-02-24 21:40:00|5559.3|5556.5|5559.7|5556.9|5560.3|5557.5|5555.7|5552.9|94
1582580700000|2020-02-24 21:45:00|5559.2|5556.4|5567.3|5564.5|5568.3|5565.5|5558.2|5555.4|159
1582581000000|2020-02-24 21:50:00|5566.8|5564|5570.3|5567.5|5573.3|5570.5|5565.3|5562.5|61
1582581300000|2020-02-24 21:55:00|5571.2|5568.4|5570.4|5567.6|5572.8|5570|5566.2|5563.4|136
1582581600000|2020-02-24 22:00:00|5570.3|5567.5|5580.2|5577.4|5580.2|5577.4|5568.9|5562.9|59
1582581900000|2020-02-24 22:05:00|5579.7|5576.9|5580.3|5576.3|5580.3|5577.4|5578.2|5572.8|107
1582582200000|2020-02-24 22:10:00|5579.8|5574.3|5579.8|5573.8|5580.2|5577.4|5578.3|5573.4|27
1582582500000|2020-02-24 22:15:00|5579.9|5573.9|5577.8|5571.8|5580.3|5575.7|5573.2|5569|98
1582582800000|2020-02-24 22:20:00|5576.5|5573.7|5577.4|5571.4|5581.7|5577.4|5573.8|5570.9|22
1582583100000|2020-02-24 22:25:00|5577.9|5571.9|5577.3|5574.5|5577.9|5574.5|5576.4|5571.9|0
1582583400000|2020-02-24 22:30:00|5576.9|5574.1|5573.3|5570.5|5576.9|5574.1|5573.3|5569.4|5
1582583700000|2020-02-24 22:35:00|5573.4|5570.6|5573.8|5571|5573.8|5571|5573.4|5570.6|0
1582584000000|2020-02-24 22:40:00|||||||||14
1582584900000|2020-02-24 22:55:00|5573.2|5570.4|5577.9|5571.9|5577.9|5571.9|5571.7|5567.3|25
1582592400000|2020-02-25 01:00:00|5604.1|5598.1|5593.4|5590.6|5605.4|5602.6|5587.9|5585.1|707
1582592700000|2020-02-25 01:05:00|5592.9|5590.1|5591.5|5588.7|5595.4|5592.6|5585.9|5583.1|208
1582593000000|2020-02-25 01:10:00|5592|5589.2|5606.6|5603.8|5607.5|5604.7|5589.9|5587.1|232
1582593300000|2020-02-25 01:15:00|5605.5|5602.7|5606.5|5603.7|5607.5|5604.7|5602.5|5599.7|140
1582593600000|2020-02-25 01:20:00|5606|5603.2|5606.2|5603.4|5610.6|5607.8|5605.1|5602.3|113
1582593900000|2020-02-25 01:25:00|5606.1|5603.3|5610.1|5607.3|5610.1|5607.3|5603.7|5600.9|165
1582594200000|2020-02-25 01:30:00|5610.6|5607.8|5613.7|5610.9|5614.7|5611.9|5604.6|5601.8|244
1582594500000|2020-02-25 01:35:00|5613.2|5610.4|5612.8|5610|5617.8|5615|5610.7|5607.9|350
1582594800000|2020-02-25 01:40:00|5612.7|5609.9|5613.8|5611|5614.8|5612|5611.3|5608.5|147
1582595100000|2020-02-25 01:45:00|5614.7|5611.9|5619.3|5616.5|5619.3|5616.5|5614.2|5611.4|135
1582595400000|2020-02-25 01:50:00|5618.8|5616|5613.1|5610.3|5619.8|5617|5611.2|5608.4|105
1582595700000|2020-02-25 01:55:00|5612.6|5609.8|5605.1|5602.3|5614.2|5611.4|5604.1|5601.3|190
1582596000000|2020-02-25 02:00:00|5604.6|5601.8|5610.6|5607.8|5611.6|5608.8|5603.6|5600.8|119
1582596300000|2020-02-25 02:05:00|5611.1|5608.3|5609.1|5606.3|5611.7|5608.9|5609.1|5606.3|31
1582596600000|2020-02-25 02:10:00|5608.1|5605.3|5611.3|5608.5|5611.8|5609|5607.7|5604.9|139
1582596900000|2020-02-25 02:15:00|5611.8|5609|5617.7|5614.9|5618.8|5616|5610.8|5608|117
1582597200000|2020-02-25 02:20:00|5617.3|5614.5|5617.8|5615|5618.2|5615.4|5615.7|5612.9|36
1582597500000|2020-02-25 02:25:00|5618.3|5615.5|5614.4|5611.6|5618.3|5615.5|5613.3|5610.5|228
1582597800000|2020-02-25 02:30:00|5614.3|5611.5|5617.4|5614.6|5618.5|5615.7|5613.4|5610.6|648
1582598100000|2020-02-25 02:35:00|5617.6|5614.8|5620.5|5617.7|5621.1|5618.3|5616|5613.2|208
1582598400000|2020-02-25 02:40:00|5620.4|5617.6|5618|5615.2|5620.6|5617.8|5617.5|5614.7|7
1582598700000|2020-02-25 02:45:00|5618.5|5615.7|5618.6|5615.8|5621|5618.2|5617|5614.2|151
1582599000000|2020-02-25 02:50:00|5620|5617.2|5614.5|5611.7|5621|5618.2|5614|5611.2|40
1582599300000|2020-02-25 02:55:00|5614|5611.2|5609.5|5606.7|5614.1|5611.3|5609.1|5606.3|41
1582599600000|2020-02-25 03:00:00|5609.1|5606.3|5610.5|5607.7|5611.1|5608.3|5608.5|5605.7|66
1582599900000|2020-02-25 03:05:00|5610.1|5607.3|5601.5|5598.7|5611.5|5608.7|5601.4|5598.6|178
1582600200000|2020-02-25 03:10:00|5601.4|5598.6|5605|5602.2|5606.5|5603.7|5599.5|5596.7|56
1582600500000|2020-02-25 03:15:00|5605.5|5602.7|5606.5|5603.7|5607.5|5604.7|5603.9|5601.1|265
1582600800000|2020-02-25 03:20:00|5606|5603.2|5600.5|5597.7|5607.9|5605.1|5600.5|5597.7|62
1582601100000|2020-02-25 03:25:00|5600.4|5597.6|5605.4|5602.6|5606.5|5603.7|5599|5596.2|78
1582601400000|2020-02-25 03:30:00|5605.5|5602.7|5600.6|5597.8|5605.5|5602.7|5600.4|5597.6|12
1582601700000|2020-02-25 03:35:00|5600.5|5597.7|5596.6|5593.8|5600.5|5597.7|5596|5593.2|92
1582602000000|2020-02-25 03:40:00|5597|5594.2|5598.5|5595.7|5599.1|5596.3|5594.6|5591.8|198
1582602300000|2020-02-25 03:45:00|5598.1|5595.3|5597|5594.2|5598.1|5595.3|5594.5|5591.7|44
1582602600000|2020-02-25 03:50:00|5598|5595.2|5597.4|5594.6|5598.9|5596.1|5597|5594.2|16
1582602900000|2020-02-25 03:55:00|5598|5595.2|5598.4|5595.6|5598.9|5596.1|5597.4|5594.6|18
1582603200000|2020-02-25 04:00:00|5597.9|5595.1|5596.4|5593.6|5598.5|5595.7|5595.4|5592.6|21
1582603500000|2020-02-25 04:05:00|5595.4|5592.6|5595.9|5593.1|5598|5595.2|5595.4|5592.6|21
1582603800000|2020-02-25 04:10:00|5596|5593.2|5596.9|5594.1|5597.4|5594.6|5594.9|5592.1|10
1582604100000|2020-02-25 04:15:00|5597.3|5594.5|5595.8|5593|5598.9|5596.1|5593.3|5590.5|138
1582604400000|2020-02-25 04:20:00|5595.3|5592.5|5594.3|5591.5|5595.3|5592.5|5593.3|5590.5|57
1582604700000|2020-02-25 04:25:00|5594.4|5591.6|5595.3|5592.5|5595.7|5592.9|5591.3|5588.5|99
1582605000000|2020-02-25 04:30:00|5595.8|5593|5595.8|5593|5598.7|5595.9|5595.8|5593|50
1582605300000|2020-02-25 04:35:00|5596.3|5593.5|5596.9|5594.1|5598.3|5595.5|5596.3|5593.5|49
1582605600000|2020-02-25 04:40:00|5597.3|5594.5|5598.9|5596.1|5600.4|5597.6|5597.3|5594.5|25
1582605900000|2020-02-25 04:45:00|5599.3|5596.5|5601.3|5598.5|5601.4|5598.6|5598.4|5595.6|13
1582606200000|2020-02-25 04:50:00|5601.4|5598.6|5599.3|5596.5|5601.4|5598.6|5599.3|5596.5|8
1582606500000|2020-02-25 04:55:00|5599.4|5596.6|5599.8|5597|5600.3|5597.5|5599.3|5596.5|6
1582606800000|2020-02-25 05:00:00|5599.3|5596.5|5598.3|5595.5|5601.8|5599|5598.3|5595.5|8
1582607100000|2020-02-25 05:05:00|5598.4|5595.6|5601.3|5598.5|5601.8|5599|5598.3|5595.5|142
1582607400000|2020-02-25 05:10:00|5601.8|5599|5600.3|5597.5|5603.8|5601|5599.3|5596.5|40
1582607700000|2020-02-25 05:15:00|5600.8|5598|5602.3|5599.5|5602.3|5599.5|5598.8|5596|5
1582608000000|2020-02-25 05:20:00|5602.8|5600|5601.3|5598.5|5603.3|5600.5|5599.3|5596.5|65
1582608300000|2020-02-25 05:25:00|5602.8|5600|5599.3|5596.5|5603.3|5600.5|5598.8|5596|117
1582608600000|2020-02-25 05:30:00|5599.8|5597|5600.3|5597.5|5602.3|5599.5|5596.3|5593.5|287
1582608900000|2020-02-25 05:35:00|5599.8|5597|5606.9|5604.1|5606.9|5604.1|5598.7|5595.9|344
1582609200000|2020-02-25 05:40:00|5606.8|5604|5610.3|5607.5|5610.8|5608|5606.8|5604|294
1582609500000|2020-02-25 05:45:00|5610.8|5608|5605.8|5603|5611.8|5609|5605.8|5603|136
1582609800000|2020-02-25 05:50:00|5605.3|5602.5|5607.8|5605|5609.2|5606.4|5604.3|5601.5|76
1582610100000|2020-02-25 05:55:00|5608.2|5605.4|5610.2|5607.4|5610.2|5607.4|5606.3|5603.5|16
1582610400000|2020-02-25 06:00:00|5609.2|5606.4|5610.2|5607.4|5610.7|5607.9|5606.2|5603.4|134
1582610700000|2020-02-25 06:05:00|5610.7|5607.9|5609.7|5606.9|5611.7|5608.9|5607.1|5604.3|123
1582611000000|2020-02-25 06:10:00|5609.8|5607|5606.6|5603.8|5610.7|5607.9|5604.7|5601.9|196
1582611300000|2020-02-25 06:15:00|5606.2|5603.4|5610.6|5607.8|5610.7|5607.9|5605.7|5602.9|191
1582611600000|2020-02-25 06:20:00|5611.1|5608.3|5610.1|5607.3|5611.1|5608.3|5605.1|5602.3|28
1582611900000|2020-02-25 06:25:00|5610|5607.2|5613.2|5610.4|5614.1|5611.3|5608.6|5605.8|119
1582612200000|2020-02-25 06:30:00|5613.7|5610.9|5620.1|5617.3|5620.7|5617.9|5613.2|5610.4|153
1582612500000|2020-02-25 06:35:00|5620.6|5617.8|5621.6|5618.8|5623.6|5620.8|5620.5|5617.7|229
1582612800000|2020-02-25 06:40:00|5622.1|5619.3|5631.1|5628.3|5631.6|5628.8|5621|5618.2|188
1582613100000|2020-02-25 06:45:00|5630.6|5627.8|5627|5624.2|5631.1|5628.3|5625.5|5622.7|104
1582613400000|2020-02-25 06:50:00|5626.5|5623.7|5627.4|5624.6|5627.5|5624.7|5622|5619.2|142
1582613700000|2020-02-25 06:55:00|5626.9|5624.1|5626.9|5624.1|5628.4|5625.6|5623.9|5621.1|146
1582614000000|2020-02-25 07:00:00|5626.8|5624|5641.6|5638.8|5641.6|5638.8|5626.4|5623.6|842
1582614300000|2020-02-25 07:05:00|5640.6|5637.8|5637|5634.2|5645.2|5642.4|5635|5632.2|526
1582614600000|2020-02-25 07:10:00|5636.5|5633.7|5637.5|5634.7|5640|5637.2|5634.4|5631.6|156
1582614900000|2020-02-25 07:15:00|5637|5634.2|5637.5|5634.7|5640.4|5637.6|5636.5|5633.7|125
1582615200000|2020-02-25 07:20:00|5638.5|5635.7|5634.6|5631.8|5642.1|5639.3|5634.6|5631.8|289
1582615500000|2020-02-25 07:25:00|5635|5632.2|5638.6|5635.8|5639.6|5636.8|5635|5632.2|165
1582615800000|2020-02-25 07:30:00|5638.1|5635.3|5633|5630.2|5639.6|5636.8|5631.5|5628.7|530
1582616100000|2020-02-25 07:35:00|5633.5|5630.7|5625.3|5622.5|5633.5|5630.7|5621.3|5618.5|900
1582616400000|2020-02-25 07:40:00|5625.8|5623|5631.3|5628.5|5631.4|5628.6|5625.8|5623|381
1582616700000|2020-02-25 07:45:00|5630.9|5628.1|5629.3|5626.5|5630.9|5628.1|5626.4|5623.6|141
1582617000000|2020-02-25 07:50:00|5630.3|5627.5|5626.3|5623.5|5635.8|5633|5626.2|5623.4|422
1582617300000|2020-02-25 07:55:00|5625.8|5623|5625.8|5623|5628.3|5625.5|5621.3|5618.5|413
1582617600000|2020-02-25 08:00:00|5625.3|5622.5|5626.8|5624|5630.3|5627.5|5622.3|5619.5|708
1582617900000|2020-02-25 08:05:00|5626.3|5623.5|5613.3|5610.5|5629.3|5626.5|5612.2|5609.4|809
1582618200000|2020-02-25 08:10:00|5613.8|5611|5622.4|5619.6|5622.4|5619.6|5612.8|5610|648
1582618500000|2020-02-25 08:15:00|5622.9|5620.1|5610.3|5607.5|5623.4|5620.6|5610.3|5607.5|506
1582618800000|2020-02-25 08:20:00|5611.2|5608.4|5606.3|5603.5|5615.3|5612.5|5602.3|5599.5|689
1582619100000|2020-02-25 08:25:00|5606.2|5603.4|5597.2|5594.4|5606.3|5603.5|5591.7|5588.9|2954
1582619400000|2020-02-25 08:30:00|5596.7|5593.9|5606.7|5603.9|5608.2|5605.4|5595.7|5592.9|2743
1582619700000|2020-02-25 08:35:00|5607.2|5604.4|5601.1|5598.3|5612.2|5609.4|5599.2|5596.4|912
1582620000000|2020-02-25 08:40:00|5601.2|5598.4|5598.7|5595.9|5604.7|5601.9|5596.1|5593.3|868
1582620300000|2020-02-25 08:45:00|5599.2|5596.4|5597.2|5594.4|5601.2|5598.4|5589.2|5586.4|924
1582620600000|2020-02-25 08:50:00|5596.3|5593.5|5598.3|5595.5|5601.4|5598.6|5595.8|5593|537
1582620900000|2020-02-25 08:55:00|5599.3|5596.5|5592.3|5589.5|5605.3|5602.5|5589.8|5587|815
1582621200000|2020-02-25 09:00:00|5592.8|5590|5600.1|5597.3|5608.1|5605.3|5592.7|5589.9|1425
1582621500000|2020-02-25 09:05:00|5600|5597.2|5584.9|5582.1|5602.1|5599.3|5583.5|5580.7|646
1582621800000|2020-02-25 09:10:00|5584.5|5581.7|5580.6|5577.8|5590.4|5587.6|5578.5|5575.7|734
1582622100000|2020-02-25 09:15:00|5581|5578.2|5581.5|5578.7|5583.6|5580.8|5578.5|5575.7|795
1582622400000|2020-02-25 09:20:00|5582|5579.2|5572.5|5569.7|5583.6|5580.8|5572.5|5569.7|687
1582622700000|2020-02-25 09:25:00|5572.4|5569.6|5570.5|5567.7|5572.4|5569.6|5566.5|5563.7|836
1582623000000|2020-02-25 09:30:00|5571|5568.2|5571|5568.2|5571.6|5568.8|5563.1|5560.3|677
1582623300000|2020-02-25 09:35:00|5571.1|5568.3|5581.7|5578.9|5582.7|5579.9|5567.6|5564.8|1847
1582623600000|2020-02-25 09:40:00|5581.2|5578.4|5578.7|5575.9|5581.7|5578.9|5568.7|5565.9|350
1582623900000|2020-02-25 09:45:00|5579.7|5576.9|5583.7|5580.9|5588.8|5586|5579.6|5576.8|708
1582624200000|2020-02-25 09:50:00|5583.8|5581|5580.7|5577.9|5584.2|5581.4|5573.6|5570.8|585
1582624500000|2020-02-25 09:55:00|5581.2|5578.4|5576.6|5573.8|5583.7|5580.9|5573.6|5570.8|524
1582624800000|2020-02-25 10:00:00|5576.2|5573.4|5578.5|5575.7|5582.6|5579.8|5572.5|5569.7|661
1582625100000|2020-02-25 10:05:00|5577.6|5574.8|5580.5|5577.7|5582.5|5579.7|5577.5|5574.7|297
1582625400000|2020-02-25 10:10:00|5580.6|5577.8|5584|5581.2|5585.5|5582.7|5578.6|5575.8|241
1582625700000|2020-02-25 10:15:00|5584.5|5581.7|5581|5578.2|5586.4|5583.6|5581|5578.2|834
1582626000000|2020-02-25 10:20:00|5582|5579.2|5583.4|5580.6|5586.5|5583.7|5580|5577.2|336
1582626300000|2020-02-25 10:25:00|5583.5|5580.7|5567.4|5564.6|5583.5|5580.7|5564.9|5562.1|640
1582626600000|2020-02-25 10:30:00|5566.9|5564.1|5563.3|5560.5|5570.5|5567.7|5556.3|5553.5|371
1582626900000|2020-02-25 10:35:00|5563.4|5560.6|5562.9|5560.1|5569.4|5566.6|5562.3|5559.5|1061
1582627200000|2020-02-25 10:40:00|5562.4|5559.6|5559.9|5557.1|5564.4|5561.6|5559.4|5556.6|281
1582627500000|2020-02-25 10:45:00|5560|5557.2|5561.5|5558.7|5561.9|5559.1|5551.4|5548.6|815
1582627800000|2020-02-25 10:50:00|5560.5|5557.7|5556.4|5553.6|5560.5|5557.7|5554.9|5552.1|339
1582628100000|2020-02-25 10:55:00|5556.9|5554.1|5559.4|5556.6|5567|5564.2|5556.9|5554.1|433
1582628400000|2020-02-25 11:00:00|5560.4|5557.6|5548.8|5546|5560.4|5557.6|5547.8|5545|576
1582628700000|2020-02-25 11:05:00|5548.9|5546.1|5554.3|5551.5|5554.4|5551.6|5544.8|5542|757
1582629000000|2020-02-25 11:10:00|5553.9|5551.1|5562.6|5559.8|5564.6|5561.8|5553.9|5551.1|592
1582629300000|2020-02-25 11:15:00|5562.5|5559.7|5562.1|5559.3|5564.6|5561.8|5557.5|5554.7|422
1582629600000|2020-02-25 11:20:00|5562.5|5559.7|5560|5557.2|5563.6|5560.8|5557.4|5554.6|370
1582629900000|2020-02-25 11:25:00|5559.5|5556.7|5565.6|5562.8|5568|5565.2|5558.5|5555.7|367
1582630200000|2020-02-25 11:30:00|5565.5|5562.7|5576.6|5573.8|5577.5|5574.7|5561.5|5558.7|349
1582630500000|2020-02-25 11:35:00|5577.5|5574.7|5582.1|5579.3|5583.7|5580.9|5576|5573.2|1425
1582630800000|2020-02-25 11:40:00|5582.6|5579.8|5579.1|5576.3|5584.6|5581.8|5576.6|5573.8|822
1582631100000|2020-02-25 11:45:00|5579.6|5576.8|5575.6|5572.8|5580.7|5577.9|5574.6|5571.8|993
1582631400000|2020-02-25 11:50:00|5576.1|5573.3|5574.5|5571.7|5584.6|5581.8|5573|5570.2|647
1582631700000|2020-02-25 11:55:00|5574.6|5571.8|5571.5|5568.7|5577.1|5574.3|5570.5|5567.7|336
1582632000000|2020-02-25 12:00:00|5571.6|5568.8|5560.5|5557.7|5573.5|5570.7|5560.5|5557.7|576
1582632300000|2020-02-25 12:05:00|5558.6|5555.8|5555.6|5552.8|5563.6|5560.8|5555.6|5552.8|737
1582632600000|2020-02-25 12:10:00|5556.5|5553.7|5557.5|5554.7|5559.6|5556.8|5548.1|5545.3|581
1582632900000|2020-02-25 12:15:00|5557.6|5554.8|5559|5556.2|5564.1|5561.3|5553.5|5550.7|401
1582633200000|2020-02-25 12:20:00|5559.5|5556.7|5561.5|5558.7|5565.5|5562.7|5557.4|5554.6|1026
1582633500000|2020-02-25 12:25:00|5561.9|5559.1|5557.4|5554.6|5564.5|5561.7|5557.4|5554.6|311
1582633800000|2020-02-25 12:30:00|5557.3|5554.5|5553.3|5550.5|5557.4|5554.6|5551.3|5548.5|553
1582634100000|2020-02-25 12:35:00|5552.8|5550|5566|5563.2|5566|5563.2|5551.8|5549|815
1582634400000|2020-02-25 12:40:00|5566.5|5563.7|5567.9|5565.1|5570|5567.2|5563.4|5560.6|370
1582634700000|2020-02-25 12:45:00|5568.4|5565.6|5575.4|5572.6|5578.4|5575.6|5566.8|5564|368
1582635000000|2020-02-25 12:50:00|5574.8|5572|5574.4|5571.6|5575.5|5572.7|5570.4|5567.6|413
1582635300000|2020-02-25 12:55:00|5573.4|5570.6|5574.4|5571.6|5575.3|5572.5|5570.4|5567.6|357
1582635600000|2020-02-25 13:00:00|5574.3|5571.5|5571.4|5568.6|5578.9|5576.1|5566.4|5563.6|828
1582635900000|2020-02-25 13:05:00|5571.3|5568.5|5580.4|5577.6|5581.4|5578.6|5566.9|5564.1|260
1582636200000|2020-02-25 13:10:00|5580.5|5577.7|5594.5|5591.7|5599.5|5596.7|5578.4|5575.6|2103
1582636500000|2020-02-25 13:15:00|5594|5591.2|5591.4|5588.6|5602.5|5599.7|5590.9|5588.1|713
1582636800000|2020-02-25 13:20:00|5592.4|5589.6|5582.5|5579.7|5596.4|5593.6|5582.5|5579.7|1042
1582637100000|2020-02-25 13:25:00|5582.6|5579.8|5581.5|5578.7|5585.5|5582.7|5580.5|5577.7|409
1582637400000|2020-02-25 13:30:00|5581.1|5578.3|5573.5|5570.7|5582.6|5579.8|5572|5569.2|775
1582637700000|2020-02-25 13:35:00|5573.6|5570.8|5582.5|5579.7|5583.5|5580.7|5572.5|5569.7|484
1582638000000|2020-02-25 13:40:00|5581.5|5578.7|5578.5|5575.7|5583.5|5580.7|5578.5|5575.7|415
1582638300000|2020-02-25 13:45:00|5577.5|5574.7|5552|5549.2|5581|5578.2|5552|5549.2|1450
1582638600000|2020-02-25 13:50:00|5551|5548.2|5554.4|5551.6|5559.5|5556.7|5548.5|5545.7|1023
1582638900000|2020-02-25 13:55:00|5554.5|5551.7|5559.4|5556.6|5568.5|5565.7|5552.4|5549.6|780
1582639200000|2020-02-25 14:00:00|5560|5557.2|5548.9|5546.1|5562|5559.2|5543.4|5540.6|1385
1582639500000|2020-02-25 14:05:00|5549.4|5546.6|5551.3|5548.5|5557.4|5554.6|5546.3|5543.5|1362
1582639800000|2020-02-25 14:10:00|5551.7|5548.9|5549.3|5546.5|5557.8|5555|5548.2|5545.4|554
1582640100000|2020-02-25 14:15:00|5548.8|5546|5557.3|5554.5|5560.3|5557.5|5543.2|5540.4|1466
1582640400000|2020-02-25 14:20:00|5557.4|5554.6|5567.8|5565|5570.4|5567.6|5552.4|5549.6|562
1582640700000|2020-02-25 14:25:00|5567.3|5564.5|5562.3|5559.5|5568.8|5566|5557.3|5554.5|983
1582641000000|2020-02-25 14:30:00|5561.8|5559|5551.2|5548.4|5572.4|5569.6|5549.8|5547|1406
1582641300000|2020-02-25 14:35:00|5550.3|5547.5|5551.2|5548.4|5559.7|5556.9|5544.2|5541.4|964
1582641600000|2020-02-25 14:40:00|5550.7|5547.9|5548.7|5545.9|5555.2|5552.4|5540.2|5537.4|1572
1582641900000|2020-02-25 14:45:00|5548.2|5545.4|5541.1|5538.3|5558.7|5555.9|5536.1|5533.3|1913
1582642200000|2020-02-25 14:50:00|5540.6|5537.8|5550|5547.2|5553|5550.2|5532|5529.2|2551
1582642500000|2020-02-25 14:55:00|5549.5|5546.7|5556.1|5553.3|5557.1|5554.3|5545|5542.2|902
1582642800000|2020-02-25 15:00:00|5557.1|5554.3|5539.5|5536.7|5564.1|5561.3|5536.5|5533.7|2245
1582643100000|2020-02-25 15:05:00|5539|5536.2|5536|5533.2|5543.5|5540.7|5533.5|5530.7|1293
1582643400000|2020-02-25 15:10:00|5536.1|5533.3|5528|5525.2|5540.1|5537.3|5527.5|5524.7|1104
1582643700000|2020-02-25 15:15:00|5527.5|5524.7|5522.5|5519.7|5531|5528.2|5522.1|5519.3|1644
1582644000000|2020-02-25 15:20:00|5522|5519.2|5511.6|5508.8|5523|5520.2|5511.1|5508.3|1320
1582644300000|2020-02-25 15:25:00|5511.5|5508.7|5502.1|5499.3|5513|5510.2|5501|5498.2|2203
1582644600000|2020-02-25 15:30:00|5503|5500.2|5512.2|5509.4|5514.1|5511.3|5502|5499.2|3672
1582644900000|2020-02-25 15:35:00|5512.1|5509.3|5510|5507.2|5523.1|5520.3|5507.1|5504.3|1444
1582645200000|2020-02-25 15:40:00|5509.6|5506.8|5515.6|5512.8|5516.1|5513.3|5507.6|5504.8|1770
1582645500000|2020-02-25 15:45:00|5515.1|5512.3|5501.1|5498.3|5523.6|5520.8|5501.1|5498.3|1707
1582645800000|2020-02-25 15:50:00|5501.2|5498.4|5497.2|5494.4|5502.1|5499.3|5490.1|5487.3|3098
1582646100000|2020-02-25 15:55:00|5497.3|5494.5|5514.4|5511.6|5515.8|5513|5494.8|5492|1756
1582646400000|2020-02-25 16:00:00|5514.9|5512.1|5502.4|5499.6|5520.3|5517.5|5497.3|5494.5|2079
1582646700000|2020-02-25 16:05:00|5501.4|5498.6|5497.3|5494.5|5517.4|5514.6|5494.8|5492|3251
1582647000000|2020-02-25 16:10:00|5497.7|5494.9|5500.3|5497.5|5516.4|5513.6|5494.8|5492|3244
1582647300000|2020-02-25 16:15:00|5500.2|5497.4|5507.9|5505.1|5511.9|5509.1|5490.2|5487.4|4063
1582647600000|2020-02-25 16:20:00|5507.4|5504.6|5499.9|5497.1|5513.4|5510.6|5493.4|5490.6|3348
1582647900000|2020-02-25 16:25:00|5500.9|5498.1|5509|5506.2|5513|5510.2|5493.4|5490.6|6419
1582648200000|2020-02-25 16:30:00|5508.5|5505.7|5505|5502.2|5518|5515.2|5504|5501.2|2200
1582648500000|2020-02-25 16:35:00|5504.9|5502.1|5497.4|5494.6|5505.5|5502.7|5491|5488.2|997
1582648800000|2020-02-25 16:40:00|5498.4|5495.6|5487.4|5484.6|5498.4|5495.6|5487.3|5484.5|1243
1582649100000|2020-02-25 16:45:00|5488.4|5485.6|5494.4|5491.6|5500.4|5497.6|5484.4|5481.6|1128
1582649400000|2020-02-25 16:50:00|5494.9|5492.1|5501.9|5499.1|5506.4|5503.6|5492.4|5489.6|800
1582649700000|2020-02-25 16:55:00|5501.4|5498.6|5498.1|5495.3|5503.5|5500.7|5496.4|5493.6|1244
1582650000000|2020-02-25 17:00:00|5498.9|5496.1|5495.4|5492.6|5502.5|5499.7|5493.4|5490.6|1074
1582650300000|2020-02-25 17:05:00|5495.9|5493.1|5496.9|5494.1|5500.8|5498|5494.9|5492.1|1479
1582650600000|2020-02-25 17:10:00|5497.4|5494.6|5494.4|5491.6|5499.4|5496.6|5493.4|5490.6|328
1582650900000|2020-02-25 17:15:00|5493.9|5491.1|5486.4|5483.6|5494.9|5492.1|5485.9|5483.1|1007
1582651200000|2020-02-25 17:20:00|5485.9|5483.1|5486.4|5483.6|5488.4|5485.6|5485.4|5482.6|403
1582651500000|2020-02-25 17:25:00|5486.3|5483.5|5480.9|5478.1|5486.4|5483.6|5480.3|5477.5|923
1582651800000|2020-02-25 17:30:00|5481.3|5478.5|5489.3|5486.5|5489.9|5487.1|5480.3|5477.5|609
1582652100000|2020-02-25 17:35:00|5489.4|5486.6|5481.4|5478.6|5489.4|5486.6|5480.3|5477.5|337
1582652400000|2020-02-25 17:40:00|5480.9|5478.1|5481.4|5478.6|5482.4|5479.6|5478.4|5475.6|1233
1582652700000|2020-02-25 17:45:00|5481.3|5478.5|5476.3|5473.5|5482.4|5479.6|5473.4|5470.6|693
1582653000000|2020-02-25 17:50:00|5475.9|5473.1|5484.4|5481.6|5484.9|5482.1|5475.4|5472.6|361
1582653300000|2020-02-25 17:55:00|5484.9|5482.1|5486.9|5484.1|5488.5|5485.7|5480.5|5477.7|295
1582653600000|2020-02-25 18:00:00|5487.4|5484.6|5490.4|5487.6|5495.4|5492.6|5481.4|5478.6|654
1582653900000|2020-02-25 18:05:00|5491.4|5488.6|5487.8|5485|5492.4|5489.6|5486.9|5484.1|677
1582654200000|2020-02-25 18:10:00|5487.4|5484.6|5480.9|5478.1|5492.4|5489.6|5478.4|5475.6|365
1582654500000|2020-02-25 18:15:00|5480.4|5477.6|5466.8|5464|5481.5|5478.6|5466.3|5463.5|1590
1582654800000|2020-02-25 18:20:00|5466.3|5463.5|5457.8|5455|5466.3|5463.5|5457.3|5454.5|1425
1582655100000|2020-02-25 18:25:00|5457.9|5455.1|5450.4|5447.6|5459.4|5456.6|5449.4|5446.6|2021
1582655400000|2020-02-25 18:30:00|5450.3|5447.5|5452.4|5449.6|5456.9|5454.1|5448.3|5445.5|1192
1582655700000|2020-02-25 18:35:00|5451.9|5449.1|5451.4|5448.6|5456.4|5453.6|5449|5446.2|756
1582656000000|2020-02-25 18:40:00|5451.5|5448.7|5446.3|5443.5|5452.5|5449.7|5443.4|5440.6|1053
1582656300000|2020-02-25 18:45:00|5445.8|5443|5449.4|5446.6|5449.4|5446.6|5440.9|5438.1|653
1582656600000|2020-02-25 18:50:00|5449.9|5447.1|5445.4|5442.6|5454.4|5451.6|5442.4|5439.6|978
1582656900000|2020-02-25 18:55:00|5444.9|5442.1|5448.9|5446.1|5454.4|5451.6|5443.4|5440.6|1266
1582657200000|2020-02-25 19:00:00|5448.4|5445.6|5446.9|5444.1|5452.4|5449.6|5443.9|5441.1|863
1582657500000|2020-02-25 19:05:00|5447.4|5444.6|5436.9|5434.1|5450.9|5448.1|5434.4|5431.6|3267
1582657800000|2020-02-25 19:10:00|5436.5|5433.7|5447.9|5445.1|5454.9|5452.1|5433.9|5431.1|4620
1582658100000|2020-02-25 19:15:00|5448.4|5445.6|5432.9|5430.1|5449.9|5447.1|5430.3|5427.5|3290
1582658400000|2020-02-25 19:20:00|5432.4|5429.6|5433.2|5430.4|5441.3|5438.5|5428.3|5425.5|2156
1582658700000|2020-02-25 19:25:00|5433.8|5431|5429.8|5427|5438.3|5435.5|5427.3|5424.5|4716
1582659000000|2020-02-25 19:30:00|5429.3|5426.5|5425.2|5422.4|5437.3|5434.5|5421.1|5418.3|3853
1582659300000|2020-02-25 19:35:00|5425.1|5422.3|5420.1|5417.3|5428.7|5425.9|5418.6|5415.8|1971
1582659600000|2020-02-25 19:40:00|5419.7|5416.9|5420.2|5417.4|5421.2|5418.4|5409.1|5406.3|1087
1582659900000|2020-02-25 19:45:00|5421.1|5418.3|5411.6|5408.8|5421.1|5418.3|5411.2|5408.4|505
1582660200000|2020-02-25 19:50:00|5411.2|5408.4|5418.3|5415.5|5418.3|5415.5|5411.2|5408.4|681
1582660500000|2020-02-25 19:55:00|5417.3|5414.5|5408.7|5405.9|5418.3|5415.5|5407.2|5404.4|810
1582660800000|2020-02-25 20:00:00|5408.3|5405.5|5408.1|5405.3|5420.2|5417.4|5408.1|5405.3|2162
1582661100000|2020-02-25 20:05:00|5408.6|5405.8|5416.1|5413.3|5418.2|5415.4|5408.6|5405.8|719
1582661400000|2020-02-25 20:10:00|5415.7|5412.9|5414.6|5411.8|5417.1|5414.3|5411.1|5408.3|447
1582661700000|2020-02-25 20:15:00|5414.5|5411.7|5418.1|5415.3|5424.1|5421.3|5411.6|5408.8|369
1582662000000|2020-02-25 20:20:00|5418.6|5415.8|5419.2|5416.4|5420.2|5417.4|5410.1|5407.3|1594
1582662300000|2020-02-25 20:25:00|5419.1|5416.3|5417.6|5414.8|5422.2|5419.4|5415.7|5412.9|892
1582662600000|2020-02-25 20:30:00|5417.5|5414.7|5411.6|5408.8|5421.1|5418.3|5410|5407.2|549
1582662900000|2020-02-25 20:35:00|5412.1|5409.3|5408|5405.2|5412.1|5409.3|5407|5404.2|336
1582663200000|2020-02-25 20:40:00|5407.6|5404.8|5407.5|5404.7|5412.2|5409.4|5407|5404.2|526
1582663500000|2020-02-25 20:45:00|5407.6|5404.8|5403|5400.2|5412.1|5409.3|5402.5|5399.7|213
1582663800000|2020-02-25 20:50:00|5403.1|5400.3|5409.5|5406.7|5412.1|5409.3|5402|5399.2|201
1582664100000|2020-02-25 20:55:00|5410.5|5407.7|5408.5|5405.7|5414.5|5411.7|5407.5|5404.7|374
1582664400000|2020-02-25 21:00:00|5408|5405.2|5412|5409.2|5414|5411.2|5407.5|5404.7|140
1582664700000|2020-02-25 21:05:00|5412.5|5409.7|5413|5410.2|5416.5|5413.7|5412|5409.2|216
1582665000000|2020-02-25 21:10:00|5412|5409.2|5414.5|5411.7|5415|5412.2|5411.5|5408.7|42
1582665300000|2020-02-25 21:15:00|5417|5414.2|5416.5|5413.7|5419|5416.2|5416.5|5413.7|57
1582665600000|2020-02-25 21:20:00|5416|5413.2|5416|5413.2|5417|5414.2|5414|5411.2|27
1582665900000|2020-02-25 21:25:00|5415.5|5412.7|5416|5413.2|5417|5414.2|5413.5|5410.7|28
1582666200000|2020-02-25 21:30:00|5416.5|5413.7|5428|5425.2|5430.1|5427.2|5414|5411.2|560
1582666500000|2020-02-25 21:35:00|5428.4|5425.6|5443|5440.2|5446.5|5443.7|5428.4|5425.1|677
1582666800000|2020-02-25 21:40:00|5443.5|5440.7|5439.5|5436.7|5444|5441.2|5432|5429.2|73
1582667100000|2020-02-25 21:45:00|5439.4|5436.6|5433.9|5431.1|5443|5440.2|5433.9|5431.1|152
1582667400000|2020-02-25 21:50:00|5432.6|5429.8|5437.5|5433.5|5440.1|5437.2|5431.4|5427.6|113
1582667700000|2020-02-25 21:55:00|5436.6|5432.6|5439.5|5436.7|5441.1|5437.7|5435.5|5431.1|314
1582668000000|2020-02-25 22:00:00|5440.4|5437.6|5440|5437.2|5445.1|5439.7|5440|5436.3|23
1582668300000|2020-02-25 22:05:00|5440.6|5436.6|5449.4|5446.6|5449.9|5447.1|5439|5436.2|25
1582668600000|2020-02-25 22:10:00|5448.9|5446.1|5445.5|5441.5|5450|5446.1|5444|5440.5|2
1582668900000|2020-02-25 22:15:00|5447|5441|5440.1|5434.1|5447.5|5442|5437.6|5432.7|3
1582669200000|2020-02-25 22:20:00|5439.7|5433.7|5437.5|5431.5|5439.7|5433.7|5435.5|5429.5|1
1582669500000|2020-02-25 22:25:00|5436.1|5430.1|5440.4|5436.4|5440.4|5436.4|5436.1|5430.1|0
1582669800000|2020-02-25 22:30:00|5439.1|5435.1|5439.6|5433.6|5440|5435.1|5438.6|5432.6|5
1582670100000|2020-02-25 22:35:00|5439.5|5433.5|5439.1|5433.1|5439.5|5433.5|5438.5|5432.5|1
1582670400000|2020-02-25 22:40:00|5439|5433|5439.1|5433.1|5439.1|5433.1|5439|5433|0
1582670700000|2020-02-25 22:45:00|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|5439.5|5433.5|0
1582671000000|2020-02-25 22:50:00|5440|5434|5441.5|5435.5|5442|5439.1|5438.7|5433.9|3
1582671300000|2020-02-25 22:55:00|5441.4|5435.4|5429.5|5423.5|5442.5|5436.5|5429.5|5423.5|9
1582678800000|2020-02-26 01:00:00|5447.6|5444.8|5452.4|5449.6|5459.5|5456.7|5437|5433.6|582
1582679100000|2020-02-26 01:05:00|5452.5|5449.7|5455.5|5452.7|5463.5|5460.7|5451.5|5448.5|245
1582679400000|2020-02-26 01:10:00|5455|5452.2|5447.5|5444.7|5455.5|5452.7|5442.5|5439.7|152
1582679700000|2020-02-26 01:15:00|5446|5443.2|5463|5460.2|5468.4|5465.6|5445.5|5442.7|102
1582680000000|2020-02-26 01:20:00|5462.5|5459.7|5464.5|5461.7|5465.5|5462.1|5455|5452.2|62
1582680300000|2020-02-26 01:25:00|5465|5462.2|5473.5|5470.7|5475.5|5472.7|5463.6|5460.8|169
1582680600000|2020-02-26 01:30:00|5474.5|5471.7|5478.5|5475.7|5480|5477.2|5472|5469.2|113
1582680900000|2020-02-26 01:35:00|5479.5|5476.7|5481|5478.2|5481.4|5478.6|5475.5|5472.7|219
1582681200000|2020-02-26 01:40:00|5481.4|5478.6|5473.4|5470.6|5484.4|5481.6|5472|5469.2|247
1582681500000|2020-02-26 01:45:00|5472.4|5469.6|5472.4|5469.6|5482.9|5480.1|5471.4|5468|177
1582681800000|2020-02-26 01:50:00|5471.4|5468.6|5473|5470.2|5476.4|5473.6|5471.4|5468.6|105
1582682100000|2020-02-26 01:55:00|5473.4|5470.6|5468.9|5466.1|5476.4|5473.6|5468.4|5465.6|130
1582682400000|2020-02-26 02:00:00|5468.5|5465.7|5470.4|5467.6|5471.4|5468.6|5466.4|5463.6|75
1582682700000|2020-02-26 02:05:00|5469.9|5467.1|5472.9|5470.1|5473.4|5470.6|5467.4|5464.6|61
1582683000000|2020-02-26 02:10:00|5473.4|5470.6|5481.9|5479.1|5483.5|5480.6|5471.9|5469.1|140
1582683300000|2020-02-26 02:15:00|5481.4|5478.6|5470.8|5468|5483.5|5480.6|5468.3|5465.5|488
1582683600000|2020-02-26 02:20:00|5470.3|5467.5|5471.3|5468.5|5471.9|5468.5|5466.3|5463.4|75
1582683900000|2020-02-26 02:25:00|5471.8|5469|5470.3|5467.5|5475.4|5472.4|5468.3|5465.5|102
1582684200000|2020-02-26 02:30:00|5471.3|5468.5|5472.8|5470|5478.9|5475.5|5470.3|5467.5|75
1582684500000|2020-02-26 02:35:00|5473.3|5470.5|5477.3|5474.5|5480.2|5477.4|5473.3|5470.5|40
1582684800000|2020-02-26 02:40:00|5476.8|5474|5472.2|5469.4|5476.8|5474|5468.3|5465.5|88
1582685100000|2020-02-26 02:45:00|5473.7|5470.9|5468.2|5465.4|5474.2|5471.4|5467.3|5464.5|156
1582685400000|2020-02-26 02:50:00|5469.2|5466.4|5464.3|5461.5|5470.3|5467.5|5462.8|5460|32
1582685700000|2020-02-26 02:55:00|5464.2|5461.4|5463.2|5460.4|5465.3|5462.5|5461.3|5458.5|51
1582686000000|2020-02-26 03:00:00|5463.3|5460.5|5465.7|5462.9|5466.2|5463.4|5463.2|5459.8|50
1582686300000|2020-02-26 03:05:00|5466.1|5463.3|5465.1|5462.3|5467.2|5464.3|5459.7|5456.9|96
1582686600000|2020-02-26 03:10:00|5465.2|5462.4|5476.2|5473.4|5478.2|5475.4|5464.1|5461.3|98
1582686900000|2020-02-26 03:15:00|5477.2|5474.4|5472.3|5469.5|5478.2|5475.4|5472.3|5469.4|226
1582687200000|2020-02-26 03:20:00|5472.4|5469.6|5476.4|5473.6|5478.4|5475.6|5470.3|5467.5|709
1582687500000|2020-02-26 03:25:00|5476.9|5474.1|5476.5|5472.5|5481|5478.1|5473.9|5471.1|191
1582687800000|2020-02-26 03:30:00|5475.4|5472.6|5467.3|5464.5|5475.5|5472.6|5465.3|5462.4|145
1582688100000|2020-02-26 03:35:00|5467.9|5463.9|5469.3|5466.5|5474|5471.1|5467.9|5463.9|207
1582688400000|2020-02-26 03:40:00|5468.8|5466|5472.3|5469.5|5474.3|5471.5|5468.3|5465.5|23
1582688700000|2020-02-26 03:45:00|5472.4|5468.4|5464.3|5461.5|5473.4|5470.5|5464.3|5461.5|121
1582689000000|2020-02-26 03:50:00|5464.8|5462|5466.2|5463.4|5466.2|5463.4|5464.3|5460.4|54
1582689300000|2020-02-26 03:55:00|5465.7|5462.9|5464.4|5460.4|5466.2|5463.4|5463.8|5460.4|41
1582689600000|2020-02-26 04:00:00|5463.8|5461|5460.7|5457.9|5464.8|5462|5460.2|5457.3|61
1582689900000|2020-02-26 04:05:00|5459.3|5456.5|5461.7|5458.9|5462.3|5458.9|5456.7|5453.9|111
1582690200000|2020-02-26 04:10:00|5460.7|5457.9|5458.7|5455.9|5460.7|5457.9|5458.2|5455.4|13
1582690500000|2020-02-26 04:15:00|5458.2|5455.4|5458.2|5455.4|5459.2|5456.4|5456.2|5453.4|22
1582690800000|2020-02-26 04:20:00|5457.7|5454.9|5464.2|5461.4|5465.2|5462.4|5457.7|5454.9|118
1582691100000|2020-02-26 04:25:00|5463.2|5460.4|5462.7|5459.9|5465.2|5462.4|5461.7|5457.3|24
1582691400000|2020-02-26 04:30:00|5462.2|5459.4|5462.7|5459.9|5464.2|5461.4|5460.7|5457.3|14
1582691700000|2020-02-26 04:35:00|5462.2|5459.4|5463.3|5459.3|5465.3|5462.4|5462.2|5458.8|22
1582692000000|2020-02-26 04:40:00|5462.2|5459.4|5464.2|5461.4|5465.8|5462.4|5462.2|5459.3|22
1582692300000|2020-02-26 04:45:00|5463.7|5460.9|5468.6|5465.8|5470.3|5466.9|5463.7|5460.9|45
1582692600000|2020-02-26 04:50:00|5468.2|5465.4|5468.2|5465.4|5470.7|5467.4|5467.2|5463.8|19
1582692900000|2020-02-26 04:55:00|5468.6|5465.8|5468.6|5465.8|5469.3|5466.4|5467.1|5463.8|40
1582693200000|2020-02-26 05:00:00|5469.3|5465.3|5462.2|5459.4|5469.3|5466.4|5462.2|5458.8|13
1582693500000|2020-02-26 05:05:00|5461.2|5458.4|5467.1|5464.3|5468.2|5464.9|5461.2|5458.4|15
1582693800000|2020-02-26 05:10:00|5466.6|5463.8|5467.2|5463.2|5469.7|5466.3|5465.1|5462.3|16
1582694100000|2020-02-26 05:15:00|5467.1|5464.3|5466.2|5462.2|5468.2|5465.3|5463.1|5460.3|7
1582694400000|2020-02-26 05:20:00|5465.1|5462.3|5463.2|5459.2|5465.6|5462.3|5459.1|5456.2|16
1582694700000|2020-02-26 05:25:00|5462.1|5459.3|5463.1|5460.3|5465.6|5462.8|5460.1|5456.7|14
1582695000000|2020-02-26 05:30:00|5464.1|5461.3|5462.2|5459.4|5469.1|5466.3|5457.7|5454.9|88
1582695300000|2020-02-26 05:35:00|5463.2|5460.4|5457.2|5454.4|5464.7|5461.4|5456.1|5452.7|61
1582695600000|2020-02-26 05:40:00|5458.1|5455.3|5457.6|5454.8|5460.7|5457.4|5456.1|5453.3|413
1582695900000|2020-02-26 05:45:00|5457.1|5454.3|5457.5|5454.7|5458|5455.2|5454.1|5451.3|232
1582696200000|2020-02-26 05:50:00|5458|5455.2|5456|5453.2|5459|5456.2|5456|5453.2|64
1582696500000|2020-02-26 05:55:00|5458|5455.2|5457|5454.2|5459|5456.2|5456|5453.2|158
1582696800000|2020-02-26 06:00:00|5456.9|5454.1|5448|5445.2|5456.9|5454.1|5445|5442.2|177
1582697100000|2020-02-26 06:05:00|5448.1|5445.3|5444|5441.2|5448.5|5445.7|5442|5439.2|55
1582697400000|2020-02-26 06:10:00|5443.9|5441.1|5437.5|5434.7|5446.5|5443.7|5436|5433.2|150
1582697700000|2020-02-26 06:15:00|5437|5434.2|5435.9|5433.1|5437|5434.2|5430|5427.2|254
1582698000000|2020-02-26 06:20:00|5435|5432.2|5425|5422.2|5436|5433.2|5423.5|5420.7|304
1582698300000|2020-02-26 06:25:00|5425.1|5422.3|5424|5421.2|5426.5|5423.7|5420|5417.2|92
1582698600000|2020-02-26 06:30:00|5423|5420.2|5422.9|5420.1|5424.9|5422.1|5422.9|5420.1|74
1582698900000|2020-02-26 06:35:00|5422.4|5419.6|5425.9|5423.1|5428.5|5425.7|5422.4|5419.5|132
1582699200000|2020-02-26 06:40:00|5424.9|5422.1|5424.8|5422|5426.8|5424|5422.8|5420|79
1582699500000|2020-02-26 06:45:00|5425.8|5423|5431.4|5428.6|5432|5428.6|5424.3|5421.5|92
1582699800000|2020-02-26 06:50:00|5430.9|5428.1|5430.9|5428.1|5432.9|5430.1|5427.9|5425.1|61
1582700100000|2020-02-26 06:55:00|5431.4|5428.6|5424.9|5422.1|5431.9|5429.1|5417.9|5415.1|87
1582700400000|2020-02-26 07:00:00|5424.4|5421.6|5413.4|5410.6|5426.9|5424.1|5409.9|5406.5|301
1582700700000|2020-02-26 07:05:00|5412.9|5410.1|5410.4|5407.6|5415|5411.6|5409.9|5407|141
1582701000000|2020-02-26 07:10:00|5410.9|5408.1|5410.8|5408|5415|5412.1|5408.8|5406|686
1582701300000|2020-02-26 07:15:00|5410.3|5407.5|5407.8|5405|5410.8|5408|5405.8|5402.9|219
1582701600000|2020-02-26 07:20:00|5407.7|5404.9|5396.8|5394|5407.8|5405|5396.8|5394|248
1582701900000|2020-02-26 07:25:00|5397.3|5394.5|5396.8|5394|5402.8|5400|5395.8|5393|274
1582702200000|2020-02-26 07:30:00|5396.3|5393.5|5393.8|5391|5397.9|5394.5|5391.9|5389.1|559
1582702500000|2020-02-26 07:35:00|5393.9|5391.1|5394.8|5392|5397.9|5395.1|5393.8|5391|278
1582702800000|2020-02-26 07:40:00|5394.3|5391.5|5394.9|5392.1|5395.8|5393|5385.8|5383|725
1582703100000|2020-02-26 07:45:00|5395.8|5393|5402.9|5400.1|5403.8|5401|5393.3|5390.5|462
1582703400000|2020-02-26 07:50:00|5402.8|5400|5401.8|5399|5404.8|5402|5398.3|5395.5|418
1582703700000|2020-02-26 07:55:00|5402.3|5399.5|5408.2|5405.4|5409.7|5406.9|5401.7|5398.9|644
1582704000000|2020-02-26 08:00:00|5408.8|5404.8|5406.7|5403.9|5409.7|5406.9|5399.2|5396.3|426
1582704300000|2020-02-26 08:05:00|5406.8|5404|5414.3|5411.5|5416.8|5414|5406.2|5403.4|537
1582704600000|2020-02-26 08:10:00|5415.3|5412.5|5408.3|5405.5|5415.8|5413|5402.8|5400|591
1582704900000|2020-02-26 08:15:00|5408.7|5405.9|5399.8|5397|5410.8|5408|5399.8|5397|582
1582705200000|2020-02-26 08:20:00|5399.7|5396.9|5394.7|5391.9|5401.2|5398.4|5390.7|5387.9|1028
1582705500000|2020-02-26 08:25:00|5395.2|5392.4|5392.7|5389.9|5398.7|5395.9|5381.8|5379|3093
1582705800000|2020-02-26 08:30:00|5392.2|5389.4|5382.7|5379.9|5397.7|5394.9|5373.7|5370.9|2182
1582706100000|2020-02-26 08:35:00|5382.2|5379.4|5385.7|5382.9|5390.7|5387.9|5375.7|5372.9|712
1582706400000|2020-02-26 08:40:00|5385.8|5383|5374.8|5372|5385.8|5383|5373.7|5370.9|641
1582706700000|2020-02-26 08:45:00|5375.7|5372.9|5367.3|5364.5|5378.2|5375.4|5365.8|5363|975
1582707000000|2020-02-26 08:50:00|5366.8|5364|5361.7|5358.9|5372.8|5369.5|5361.7|5358.9|1203
1582707300000|2020-02-26 08:55:00|5362.2|5359.4|5369.8|5367|5376.8|5374|5358.7|5355.9|2030
1582707600000|2020-02-26 09:00:00|5369.3|5366.5|5355.6|5352.8|5369.8|5367|5355.6|5352.3|1417
1582707900000|2020-02-26 09:05:00|5356.2|5352.2|5341.7|5338.9|5356.2|5352.2|5333.7|5330.9|2183
1582708200000|2020-02-26 09:10:00|5341.2|5338.4|5333.6|5330.8|5342.2|5339.4|5322.2|5319.4|2298
1582708500000|2020-02-26 09:15:00|5334|5331.2|5336.6|5333.8|5340.6|5337.8|5327.1|5324.3|1073
1582708800000|2020-02-26 09:20:00|5337.6|5334.8|5343.1|5340.3|5344.1|5341.3|5324.1|5321.3|606
1582709100000|2020-02-26 09:25:00|5343.6|5340.8|5350.6|5347.8|5352.6|5349.8|5336.1|5333.3|194
1582709400000|2020-02-26 09:30:00|5349.6|5346.8|5346.6|5343.8|5350.6|5347.8|5336.6|5333.8|835
1582709700000|2020-02-26 09:35:00|5347.1|5344.3|5355.1|5352.3|5361.6|5358.8|5345.6|5342.8|692
1582710000000|2020-02-26 09:40:00|5355.6|5352.8|5367.6|5364.8|5376.6|5373.8|5355.6|5352.8|1221
1582710300000|2020-02-26 09:45:00|5368.6|5365.8|5358|5355.2|5371.1|5368.3|5356.6|5353.8|607
1582710600000|2020-02-26 09:50:00|5358.1|5355.3|5357.5|5354.7|5366|5363.2|5349.5|5346.7|391
1582710900000|2020-02-26 09:55:00|5357.6|5354.8|5343.6|5340.8|5357.6|5354.8|5339.6|5336.8|462
1582711200000|2020-02-26 10:00:00|5343.1|5340.3|5334.5|5331.7|5350.1|5347.3|5330.6|5327.8|473
1582711500000|2020-02-26 10:05:00|5335.5|5332.7|5350.5|5347.7|5352.5|5349.7|5335.1|5332.3|502
1582711800000|2020-02-26 10:10:00|5350|5347.2|5348.5|5345.7|5352.6|5349.7|5345.5|5342.7|91
1582712100000|2020-02-26 10:15:00|5349.6|5345.6|5360|5357.2|5363.1|5360.2|5349.1|5345.6|396
1582712400000|2020-02-26 10:20:00|5360.5|5357.7|5365.4|5362.6|5371.5|5368.7|5357.5|5354.7|488
1582712700000|2020-02-26 10:25:00|5364.5|5361.7|5371.9|5369.1|5373.4|5370.6|5361.5|5358.7|192
1582713000000|2020-02-26 10:30:00|5371.4|5368.6|5356.4|5353.6|5371.4|5368.6|5352.4|5349.6|221
1582713300000|2020-02-26 10:35:00|5355.9|5353.1|5349.9|5347.1|5360.4|5357.6|5345.5|5342.7|1156
1582713600000|2020-02-26 10:40:00|5350.4|5347.6|5349.9|5347.1|5353.4|5350.6|5346.8|5344|631
1582713900000|2020-02-26 10:45:00|5349.4|5346.6|5340.3|5337.5|5350.4|5347.6|5339.3|5336.5|800
1582714200000|2020-02-26 10:50:00|5340.8|5338|5346.3|5343.5|5348.8|5346|5340.3|5337.5|202
1582714500000|2020-02-26 10:55:00|5345.8|5343|5342.8|5340|5349.8|5347|5340.3|5337.5|342
1582714800000|2020-02-26 11:00:00|5342.3|5339.5|5356.3|5353.5|5357.8|5355|5340.3|5337.5|2853
1582715100000|2020-02-26 11:05:00|5356.2|5353.4|5360.7|5357.9|5369.3|5366.5|5353.8|5351|895
1582715400000|2020-02-26 11:10:00|5361.2|5358.4|5355.2|5352.4|5365.7|5362.9|5355.1|5352.3|1165
1582715700000|2020-02-26 11:15:00|5356.2|5353.4|5355.1|5352.3|5361.1|5358.3|5354.1|5351.3|609
1582716000000|2020-02-26 11:20:00|5355.6|5352.8|5368.6|5365.8|5372.1|5369.3|5355.6|5352.8|759
1582716300000|2020-02-26 11:25:00|5369.1|5366.3|5362.4|5359.6|5370.6|5367.8|5360.9|5358.1|2879
1582716600000|2020-02-26 11:30:00|5362.5|5359.7|5352.7|5349.9|5364.9|5362.1|5351.7|5348.9|1537
1582716900000|2020-02-26 11:35:00|5353.2|5350.4|5364.6|5361.8|5364.6|5361.8|5350.6|5347.8|2006
1582717200000|2020-02-26 11:40:00|5365.6|5362.8|5367.5|5364.7|5377.6|5374.8|5363.2|5360.4|1168
1582717500000|2020-02-26 11:45:00|5367|5364.2|5361|5358.2|5371.5|5368.7|5358.5|5355.7|1181
1582717800000|2020-02-26 11:50:00|5361.5|5358.7|5358.3|5355.5|5363|5360.2|5357.3|5354.4|798
1582718100000|2020-02-26 11:55:00|5357.9|5355.1|5348.8|5346|5360.4|5357.6|5346.3|5343.5|1448
1582718400000|2020-02-26 12:00:00|5348.3|5345.5|5333.3|5330.5|5349.3|5346.5|5330.3|5327.5|1197
1582718700000|2020-02-26 12:05:00|5333.4|5330.6|5345.1|5342.3|5346.6|5343.8|5332.3|5329.5|1903
1582719000000|2020-02-26 12:10:00|5345.2|5342.4|5346|5343.2|5350.1|5347.3|5338|5335.2|1873
1582719300000|2020-02-26 12:15:00|5346.5|5343.7|5339|5336.2|5347|5344.2|5338.1|5335.3|887
1582719600000|2020-02-26 12:20:00|5338.1|5335.3|5335|5332.2|5338.1|5335.3|5326|5323.2|2009
1582719900000|2020-02-26 12:25:00|5333.1|5330.3|5329.7|5326.9|5338|5335.2|5326.2|5323.4|1118
1582720200000|2020-02-26 12:30:00|5329.2|5326.4|5336.8|5334|5339.4|5336.6|5325.5|5322.7|2242
1582720500000|2020-02-26 12:35:00|5337.3|5334.5|5324.9|5322.1|5339.4|5336.6|5323|5320.2|1701
1582720800000|2020-02-26 12:40:00|5323.9|5321.1|5327.7|5324.9|5330.7|5327.9|5322.8|5319.9|791
1582721100000|2020-02-26 12:45:00|5327.6|5324.8|5335.7|5332.9|5336.1|5333.3|5320.6|5317.8|509
1582721400000|2020-02-26 12:50:00|5336.1|5333.3|5334.2|5331.4|5343.2|5340.4|5332.7|5329.9|442
1582721700000|2020-02-26 12:55:00|5333.7|5330.9|5339.2|5336.4|5342.3|5339.4|5330.2|5327.4|264
1582722000000|2020-02-26 13:00:00|5339.7|5336.9|5349.8|5347|5353.7|5350.9|5336.7|5333.9|1257
1582722300000|2020-02-26 13:05:00|5350.3|5347.5|5329.8|5327|5351.3|5348.5|5328.3|5325.5|995
1582722600000|2020-02-26 13:10:00|5329.3|5326.5|5331.7|5328.9|5334.8|5332|5324.8|5322|367
1582722900000|2020-02-26 13:15:00|5332.2|5329.4|5345.8|5343|5346.8|5344|5326.6|5323.8|962
1582723200000|2020-02-26 13:20:00|5345.7|5342.9|5345.7|5342.9|5347.3|5344.4|5338.6|5335.8|742
1582723500000|2020-02-26 13:25:00|5345.6|5342.8|5343.6|5340.8|5350.7|5347.9|5340.7|5337.9|198
1582723800000|2020-02-26 13:30:00|5343.1|5340.3|5345.6|5342.8|5348.6|5345.8|5336.6|5333.8|425
1582724100000|2020-02-26 13:35:00|5346.1|5343.3|5360.6|5357.8|5361.6|5358.8|5344|5341.2|777
1582724400000|2020-02-26 13:40:00|5361.1|5358.3|5356.6|5353.8|5362.1|5359.3|5351.6|5348.8|747
1582724700000|2020-02-26 13:45:00|5356.7|5353.9|5362.7|5359.9|5362.7|5359.9|5351.6|5348.8|846
1582725000000|2020-02-26 13:50:00|5363.7|5360.9|5361.2|5358.4|5365.7|5362.9|5354.6|5351.8|491
1582725300000|2020-02-26 13:55:00|5361.7|5358.9|5360.8|5358|5362.7|5359.9|5354.7|5351.9|271
1582725600000|2020-02-26 14:00:00|5360.7|5357.9|5374.7|5371.9|5377.7|5374.9|5359.8|5357|774
1582725900000|2020-02-26 14:05:00|5375.7|5372.9|5376.7|5373.9|5378.7|5375.9|5365.8|5363|811
1582726200000|2020-02-26 14:10:00|5375.8|5373|5376.8|5374|5381.8|5379|5371.8|5369|975
1582726500000|2020-02-26 14:15:00|5376.3|5373.5|5364.3|5361.5|5379.8|5377|5362.8|5359.9|657
1582726800000|2020-02-26 14:20:00|5364.8|5362|5380.4|5377.6|5381.9|5379.1|5360.3|5357.5|1007
1582727100000|2020-02-26 14:25:00|5379.9|5377.1|5383.9|5381.1|5390.9|5388.1|5378.9|5376|1496
1582727400000|2020-02-26 14:30:00|5383.8|5381|5378|5375.2|5390.9|5388.1|5377|5374.2|1245
1582727700000|2020-02-26 14:35:00|5377.9|5375.1|5384.5|5381.7|5384.5|5381.7|5371|5368.2|1009
1582728000000|2020-02-26 14:40:00|5384|5381.2|5410.9|5408.1|5417.9|5415.1|5378.5|5375.7|2105
1582728300000|2020-02-26 14:45:00|5410.4|5407.6|5414.8|5412|5415.4|5412.6|5403.9|5401.1|338
1582728600000|2020-02-26 14:50:00|5413.9|5411.1|5432.8|5430|5437.8|5435|5411.9|5409.1|1337
1582728900000|2020-02-26 14:55:00|5431.8|5429|5427.9|5425.1|5436.3|5433.5|5425.9|5423.1|957
1582729200000|2020-02-26 15:00:00|5427.8|5425|5407.3|5404.5|5427.8|5425|5406.8|5404|1069
1582729500000|2020-02-26 15:05:00|5407.8|5405|5406.4|5403.6|5410.3|5407.5|5400.4|5397.6|1114
1582729800000|2020-02-26 15:10:00|5406.9|5404.1|5408.8|5406|5411.8|5409|5394.8|5392|856
1582730100000|2020-02-26 15:15:00|5407.8|5405|5419.3|5416.5|5419.8|5417|5406.9|5404.1|536
1582730400000|2020-02-26 15:20:00|5419.8|5417|5411.9|5409.1|5422.9|5420.1|5402.4|5399.6|891
1582730700000|2020-02-26 15:25:00|5410.4|5407.6|5421.4|5418.6|5431.5|5428.7|5405|5402.2|862
1582731000000|2020-02-26 15:30:00|5422|5418|5428.9|5426.1|5442.4|5439.6|5409.9|5407.1|1415
1582731300000|2020-02-26 15:35:00|5429.9|5427.1|5444.9|5442.1|5450.9|5448.1|5428.4|5425.6|979
1582731600000|2020-02-26 15:40:00|5445.8|5443|5468.4|5465.6|5470.9|5468.1|5440.8|5438|1966
1582731900000|2020-02-26 15:45:00|5468.9|5466.1|5454.8|5452|5468.9|5466.1|5445.9|5443.1|834
1582732200000|2020-02-26 15:50:00|5454.9|5452.1|5437.3|5434.5|5457.9|5455.1|5436.8|5434|775
1582732500000|2020-02-26 15:55:00|5437.8|5435|5426.8|5424|5444.9|5442.1|5424.8|5422|2060
1582732800000|2020-02-26 16:00:00|5426.3|5423.5|5428.9|5426.1|5434.4|5431.6|5419.9|5417.1|1379
1582733100000|2020-02-26 16:05:00|5429.3|5426.5|5419.4|5416.6|5430.8|5428|5418.9|5416.1|730
1582733400000|2020-02-26 16:10:00|5419.9|5417.1|5414.8|5412|5420.4|5417.6|5403.4|5400.6|1131
1582733700000|2020-02-26 16:15:00|5413.8|5411|5423.4|5420.6|5426|5423.1|5412.3|5409.5|1326
1582734000000|2020-02-26 16:20:00|5423.8|5421|5426.3|5423.5|5429.9|5427.1|5417.8|5415|928
1582734300000|2020-02-26 16:25:00|5426.8|5424|5408.9|5406.1|5427.4|5424.6|5406.9|5404.1|1204
1582734600000|2020-02-26 16:30:00|5409.4|5406.6|5411.9|5409.1|5413.4|5410.6|5403.9|5401.1|2833
1582734900000|2020-02-26 16:35:00|5412|5409.2|5411.9|5409.1|5412.9|5410.1|5405|5402.2|907
1582735200000|2020-02-26 16:40:00|5412.4|5409.6|5392.5|5389.7|5412.4|5409.6|5392|5389.2|463
1582735500000|2020-02-26 16:45:00|5394|5391.2|5374.9|5372.1|5394.5|5391.7|5373.9|5371.1|516
1582735800000|2020-02-26 16:50:00|5375.4|5372.6|5367.4|5364.6|5375.4|5372.6|5354.8|5352|1334
1582736100000|2020-02-26 16:55:00|5366.9|5364.1|5356.4|5353.6|5367.9|5365.1|5355.9|5353.1|627
1582736400000|2020-02-26 17:00:00|5356.9|5354.1|5337.8|5335|5362.9|5360.1|5336.8|5334|989
1582736700000|2020-02-26 17:05:00|5337.3|5334.5|5342.8|5340|5345.8|5343|5334.8|5332|532
1582737000000|2020-02-26 17:10:00|5341.8|5339|5350.3|5347.5|5354.8|5352|5340.8|5338|329
1582737300000|2020-02-26 17:15:00|5350.8|5348|5357.8|5355|5361.8|5359|5343.8|5341|495
1582737600000|2020-02-26 17:20:00|5358.8|5356|5353.8|5351|5366.8|5364|5349.8|5347|402
1582737900000|2020-02-26 17:25:00|5354.7|5351.9|5347.8|5345|5355.2|5352.4|5340.8|5338|664
1582738200000|2020-02-26 17:30:00|5348.8|5346|5357.3|5354.5|5361.8|5359|5348.8|5346|342
1582738500000|2020-02-26 17:35:00|5357.8|5355|5347.7|5344.9|5362.3|5359.5|5347.7|5344.9|545
1582738800000|2020-02-26 17:40:00|5348.7|5345.9|5343.7|5340.9|5352.8|5350|5342.2|5339.4|454
1582739100000|2020-02-26 17:45:00|5342.7|5339.9|5347.7|5344.9|5357.7|5354.9|5342.7|5339.9|302
1582739400000|2020-02-26 17:50:00|5347.2|5344.4|5342.7|5339.9|5356.7|5353.9|5340.7|5337.9|660
1582739700000|2020-02-26 17:55:00|5341.7|5338.9|5342.7|5339.9|5348.2|5345.4|5336.7|5333.9|200
1582740000000|2020-02-26 18:00:00|5343.2|5340.4|5339.7|5336.9|5345.7|5342.9|5338.7|5335.9|492
1582740300000|2020-02-26 18:05:00|5338.8|5336|5329.7|5326.9|5340.7|5337.9|5326.7|5323.9|498
1582740600000|2020-02-26 18:10:00|5330.7|5327.9|5335.2|5332.4|5335.2|5332.4|5326.7|5323.9|356
1582740900000|2020-02-26 18:15:00|5335.7|5332.9|5337.7|5334.9|5338.7|5335.9|5327.7|5324.9|185
1582741200000|2020-02-26 18:20:00|5338.7|5335.9|5351.7|5348.9|5351.7|5348.9|5337.7|5334.9|367
1582741500000|2020-02-26 18:25:00|5351.8|5349|5363.7|5360.9|5367.7|5364.9|5348.7|5345.9|1840
1582741800000|2020-02-26 18:30:00|5362.8|5360|5330.7|5327.9|5366.7|5363.9|5329.7|5326.9|1403
1582742100000|2020-02-26 18:35:00|5330.8|5328|5316.2|5313.4|5336.8|5333.4|5314.7|5311.9|898
1582742400000|2020-02-26 18:40:00|5315.7|5312.9|5279.7|5276.9|5317.2|5314.4|5279.2|5276.4|1989
1582742700000|2020-02-26 18:45:00|5280.7|5277.9|5290.7|5287.9|5300.2|5295.9|5276.7|5273.9|1553
1582743000000|2020-02-26 18:50:00|5290.2|5287.4|5262.7|5259.9|5290.7|5287.9|5261.8|5259|980
1582743300000|2020-02-26 18:55:00|5262.8|5260|5246.7|5243.9|5266.7|5263.9|5244.6|5241.4|1841
1582743600000|2020-02-26 19:00:00|5245.7|5242.9|5250.7|5247.9|5269.8|5266.9|5242.7|5239.9|907
1582743900000|2020-02-26 19:05:00|5251.7|5248.9|5268.8|5266|5281.8|5279|5250.7|5247.9|1802
1582744200000|2020-02-26 19:10:00|5269.2|5266.4|5270.6|5267.8|5271.1|5268.3|5256.6|5253.8|1619
1582744500000|2020-02-26 19:15:00|5270.7|5267.9|5257.1|5254.3|5272.6|5269.8|5245.6|5242.8|1026
1582744800000|2020-02-26 19:20:00|5257.6|5254.8|5256.6|5253.8|5270.1|5267.3|5250.5|5247.7|2058
1582745100000|2020-02-26 19:25:00|5257.5|5254.7|5282.5|5279.7|5293.1|5290.3|5257.5|5254.7|4390
1582745400000|2020-02-26 19:30:00|5281.6|5278.8|5282.6|5279.8|5291.1|5288.3|5271.6|5268.8|1041
1582745700000|2020-02-26 19:35:00|5282.5|5279.7|5281.6|5278.8|5293.6|5290.8|5280.1|5277.3|302
1582746000000|2020-02-26 19:40:00|5282.6|5279.8|5278.6|5275.8|5283.6|5280.8|5274.5|5271.7|296
1582746300000|2020-02-26 19:45:00|5279.1|5276.3|5279.1|5276.3|5283.6|5280.8|5273|5270.2|344
1582746600000|2020-02-26 19:50:00|5279.6|5276.8|5278|5275.2|5279.7|5276.8|5273.6|5270.8|214
1582746900000|2020-02-26 19:55:00|5278.1|5275.3|5271.6|5268.8|5286.6|5283.8|5270.6|5267.7|670
1582747200000|2020-02-26 20:00:00|5272.1|5269.3|5272.5|5269.7|5278.1|5275.3|5270.6|5267.8|241
1582747500000|2020-02-26 20:05:00|5271.5|5268.7|5274.1|5271.3|5276.5|5273.7|5267|5264.2|134
1582747800000|2020-02-26 20:10:00|5275|5272.2|5278.5|5275.7|5285.5|5282.7|5274.5|5271.7|149
1582748100000|2020-02-26 20:15:00|5278|5275.2|5288|5285.2|5290|5287.2|5278|5274.7|208
1582748400000|2020-02-26 20:20:00|5286.5|5283.7|5293.6|5290.8|5296.6|5293.8|5281|5278.2|672
1582748700000|2020-02-26 20:25:00|5294.6|5291.8|5292.6|5289.8|5295.6|5292.8|5286.5|5283.7|30
1582749000000|2020-02-26 20:30:00|5292.5|5289.7|5295|5292.2|5296.1|5293.3|5291.5|5288.6|115
1582749300000|2020-02-26 20:35:00|5295.5|5292.7|5299|5296.2|5301|5298.2|5292.6|5289.8|103
1582749600000|2020-02-26 20:40:00|5298.5|5295.7|5287|5284.2|5300.5|5297.7|5284.5|5281.7|363
1582749900000|2020-02-26 20:45:00|5287.5|5284.7|5285|5282.2|5289.5|5286.7|5282.5|5279.6|281
1582750200000|2020-02-26 20:50:00|5286.4|5283.6|5285.5|5282.7|5292.4|5289.6|5282.5|5279.7|132
1582750500000|2020-02-26 20:55:00|5285.9|5283.1|5283.4|5280.6|5289.4|5286.6|5282.9|5280.1|151
1582750800000|2020-02-26 21:00:00|5284.5|5281.7|5285.9|5283.1|5285.9|5283.1|5281.4|5278.6|166
1582751100000|2020-02-26 21:05:00|5286.4|5283.6|5282.9|5280.1|5286.4|5283.6|5280.9|5278.1|42
1582751400000|2020-02-26 21:10:00|5281.9|5279.1|5278.9|5276.1|5282.4|5279.6|5276.4|5273.6|13
1582751700000|2020-02-26 21:15:00|5279.4|5276.6|5276.9|5274.1|5281.4|5278.6|5276.4|5273.6|16
1582752000000|2020-02-26 21:20:00|5277.5|5273.5|5275.9|5273.1|5278.4|5275.6|5275.4|5272.6|37
1582752300000|2020-02-26 21:25:00|5275.4|5272.6|5277.9|5275.1|5277.9|5275.1|5272.9|5270|37
1582752600000|2020-02-26 21:30:00|5277.4|5274.6|5279.9|5277.1|5283.4|5280.6|5276.9|5274.1|57
1582752900000|2020-02-26 21:35:00|5280.4|5277.6|5280.4|5277.6|5281.5|5278.6|5277.4|5274.6|46
1582753200000|2020-02-26 21:40:00|5281.9|5279.1|5283.3|5280.5|5284.3|5281.5|5279.4|5276.6|200
1582753500000|2020-02-26 21:45:00|5282.8|5280|5278.4|5275.6|5282.8|5280|5276.9|5274.1|34
1582753800000|2020-02-26 21:50:00|5278.3|5275.5|5277.3|5274.5|5280.3|5277.5|5272.9|5270.1|184
1582754100000|2020-02-26 21:55:00|5275.8|5273|5278.3|5275.5|5279.4|5276.5|5274.3|5271.4|31
1582754400000|2020-02-26 22:00:00|5280.3|5277.5|5285|5279|5293|5287.6|5275.4|5271.5|103
1582754700000|2020-02-26 22:05:00|5285.5|5279.5|5288|5282|5290|5284|5285.5|5279.5|0
1582755000000|2020-02-26 22:10:00|5288.5|5282.5|5289.5|5283.5|5289.5|5283.5|5288.4|5282.4|0
1582755300000|2020-02-26 22:15:00|5290|5284|5289.9|5283.9|5290|5284|5289.9|5283.9|0
1582756200000|2020-02-26 22:30:00|5289.4|5283.4|5289.4|5283.4|5291.4|5285.4|5288.4|5282.4|0
1582756500000|2020-02-26 22:35:00|5288.4|5282.4|5293.4|5287.4|5293.4|5287.4|5288.4|5282.4|0
1582756800000|2020-02-26 22:40:00|5290.9|5286.9|5291.9|5285.9|5292.4|5286.9|5288.5|5282.9|0
1582757100000|2020-02-26 22:45:00|5292.4|5286.4|5290.9|5286.9|5292.4|5286.9|5288.9|5282.9|0
1582757400000|2020-02-26 22:50:00|5291.8|5285.8|5288.9|5282.9|5291.8|5285.8|5288.9|5282.9|0
1582757700000|2020-02-26 22:55:00|5284.9|5280.9|5287.9|5281.9|5289.4|5283.4|5284.9|5280.9|0
1582765200000|2020-02-27 01:00:00|5257.1|5253.1|5250|5247.2|5269.1|5265.1|5248|5244.1|247
1582765500000|2020-02-27 01:05:00|5248.5|5245.7|5233.4|5230.6|5252.1|5249.2|5225.9|5222.5|232
1582765800000|2020-02-27 01:10:00|5234.4|5231.6|5218.3|5214.3|5235.9|5233.1|5217.6|5213.8|365
1582766100000|2020-02-27 01:15:00|5218.8|5214.8|5226.7|5223.9|5231.8|5228.9|5216.3|5211.3|305
1582766400000|2020-02-27 01:20:00|5227.8|5223.8|5228.4|5225.6|5230.9|5227.9|5221.8|5219|219
1582766700000|2020-02-27 01:25:00|5228.9|5226.1|5226.4|5223.6|5230.4|5227.6|5222.9|5219.5|179
1582767000000|2020-02-27 01:30:00|5227.4|5224.6|5221.9|5219.1|5229.8|5227|5219.9|5216.4|56
1582767300000|2020-02-27 01:35:00|5221.8|5219|5214.9|5212.1|5221.9|5219.1|5213.9|5211|27
1582767600000|2020-02-27 01:40:00|5213.9|5211.1|5218.4|5215.6|5219|5216.1|5210.9|5206|252
1582767900000|2020-02-27 01:45:00|5218.9|5216.1|5222.9|5220.1|5227.5|5223.6|5217.9|5215|66
1582768200000|2020-02-27 01:50:00|5221.9|5219.1|5209|5206.2|5223.5|5220.1|5209|5205.6|133
1582768500000|2020-02-27 01:55:00|5208.9|5206.1|5207.4|5204.6|5211.4|5208.6|5205|5201.6|13
1582768800000|2020-02-27 02:00:00|5206.9|5204.1|5205|5201|5211.9|5209.1|5203.9|5200.5|82
1582769100000|2020-02-27 02:05:00|5204.5|5200.5|5209.3|5206.5|5212.9|5210.1|5197.9|5194.5|317
1582769400000|2020-02-27 02:10:00|5208.8|5206|5213.4|5209.4|5215|5211.1|5207.9|5204.5|26
1582769700000|2020-02-27 02:15:00|5212.9|5208.9|5217.9|5215.1|5218|5215.1|5210.5|5206.5|23
1582770000000|2020-02-27 02:20:00|5220|5216|5212.4|5209.6|5220|5217.1|5211.9|5209|8
1582770300000|2020-02-27 02:25:00|5211.9|5209.1|5206.4|5203.6|5215.5|5212.1|5205.9|5202.5|10
1582770600000|2020-02-27 02:30:00|5205.9|5203.1|5212.9|5210.1|5216.5|5213.1|5201.4|5198|106
1582770900000|2020-02-27 02:35:00|5212.8|5210|5225.9|5223.1|5228.5|5224.1|5210.9|5208.1|87
1582771200000|2020-02-27 02:40:00|5226.4|5223.6|5223.4|5220.6|5235.5|5231.5|5222.9|5219|27
1582771500000|2020-02-27 02:45:00|5224.5|5220.5|5220.4|5217.6|5226.4|5221.6|5216.9|5214|9
1582771800000|2020-02-27 02:50:00|5222|5218|5222.9|5218.9|5228|5224|5218.8|5215|28
1582772100000|2020-02-27 02:55:00|5222.5|5218.5|5223.4|5219.4|5229|5225.6|5220.9|5217.4|21
1582772400000|2020-02-27 03:00:00|5223.9|5217.9|5225|5221|5228|5223.6|5219.9|5217|7
1582772700000|2020-02-27 03:05:00|5226.5|5222.5|5230.9|5226.9|5235|5230.5|5221.8|5218.5|3
1582773000000|2020-02-27 03:10:00|5230.5|5226.5|5228.9|5226.1|5235|5229.6|5227.9|5224|176
1582773300000|2020-02-27 03:15:00|5228.4|5224.4|5225.9|5223.1|5228.4|5225.1|5214.9|5212.1|485
1582773600000|2020-02-27 03:20:00|5226.9|5224.1|5224.9|5222.1|5228.4|5225.1|5223.9|5221.1|41
1582773900000|2020-02-27 03:25:00|5225.9|5223.1|5227.4|5223.4|5229.4|5224.6|5224.9|5221.5|23
1582774200000|2020-02-27 03:30:00|5226.9|5222.9|5221.9|5219.1|5227.5|5224|5221.4|5218|92
1582774500000|2020-02-27 03:35:00|5221.8|5219|5217.8|5215|5221.8|5219|5213.9|5209.9|102
1582774800000|2020-02-27 03:40:00|5217.9|5215.1|5222.5|5218.5|5224.4|5220|5217.9|5214.4|19
1582775100000|2020-02-27 03:45:00|5223.4|5219.4|5219.8|5217|5223.4|5219.5|5216.8|5213.9|50
1582775400000|2020-02-27 03:50:00|5220.4|5216.4|5220.3|5217.5|5223.4|5219|5218.3|5214.4|229
1582775700000|2020-02-27 03:55:00|5219.8|5217|5222.9|5218.9|5223.4|5220|5219.8|5216.4|287
1582776000000|2020-02-27 04:00:00|5222.8|5220|5222.8|5220|5226.4|5222.4|5219.8|5216.4|33
1582776300000|2020-02-27 04:05:00|5222.4|5218.4|5221.3|5218.5|5223.4|5220|5220.8|5216.9|90
1582776600000|2020-02-27 04:10:00|5220.8|5218|5219.8|5217|5222.8|5220|5219.8|5216.4|72
1582776900000|2020-02-27 04:15:00|5221.9|5215.9|5214.9|5210.9|5221.9|5217.5|5213.8|5209.4|17
1582777200000|2020-02-27 04:20:00|5215.4|5211.4|5214.8|5212|5216.9|5213|5214.3|5209.9|4
1582777500000|2020-02-27 04:25:00|5214.3|5211.5|5212.4|5208.4|5214.9|5212|5211.8|5208.4|0
1582777800000|2020-02-27 04:30:00|5211.8|5209|5207.4|5203.4|5212.4|5209|5206.8|5201.9|3
1582778100000|2020-02-27 04:35:00|5206.8|5204|5206.8|5204|5210.4|5206.5|5206.8|5203.3|0
1582778400000|2020-02-27 04:40:00|5206.9|5202.9|5204.7|5201.9|5208.3|5204|5204.7|5201.8|5
1582778700000|2020-02-27 04:45:00|5205.3|5201.3|5206.3|5202.3|5206.3|5202.9|5203.7|5200.3|11
1582779000000|2020-02-27 04:50:00|5205.7|5202.9|5205.7|5202.9|5206.3|5202.9|5203.7|5199.8|8
1582779300000|2020-02-27 04:55:00|5206.3|5202.3|5205.2|5202.4|5206.3|5202.9|5203.7|5200.3|4
1582779600000|2020-02-27 05:00:00|5204.7|5201.9|5204.7|5201.9|5207.7|5204.9|5204.3|5200.3|3
1582779900000|2020-02-27 05:05:00|5206.3|5202.3|5211.3|5207.3|5211.3|5207.3|5201.7|5198.3|3
1582780200000|2020-02-27 05:10:00|5210.7|5207.9|5207.8|5203.8|5211.3|5207.9|5207.7|5202.8|15
1582780500000|2020-02-27 05:15:00|5208.3|5204.3|5208.7|5205.9|5210.7|5207.9|5207.7|5204.3|4
1582780800000|2020-02-27 05:20:00|5209.7|5206.9|5210.2|5207.4|5213.3|5209.4|5209.7|5206.9|11
1582781100000|2020-02-27 05:25:00|5210.8|5206.8|5207.7|5204.9|5213.3|5209.9|5207.7|5204.9|8
1582781400000|2020-02-27 05:30:00|5208.3|5204.3|5218.2|5214.2|5218.2|5214.8|5208.3|5204.3|2
1582781700000|2020-02-27 05:35:00|5217.7|5213.7|5214.6|5211.8|5217.7|5214.8|5212.6|5209.3|25
1582782000000|2020-02-27 05:40:00|5215.2|5211.2|5207.7|5204.9|5215.2|5211.8|5206.7|5203.2|2
1582782300000|2020-02-27 05:45:00|5208.1|5205.3|5212.7|5208.7|5213.7|5210.9|5208.1|5205.3|3
1582782600000|2020-02-27 05:50:00|5212.2|5208.2|5215.1|5212.3|5216.7|5212.8|5212.2|5208.2|10
1582782900000|2020-02-27 05:55:00|5215.6|5212.8|5216.1|5213.3|5217.2|5213.8|5214.6|5211.2|10
1582783200000|2020-02-27 06:00:00|5215.7|5211.7|5208.6|5205.8|5216.7|5212.3|5205.6|5202.7|9
1582783500000|2020-02-27 06:05:00|5209.6|5206.8|5209.1|5206.3|5212.7|5209.3|5207.6|5204.7|77
1582783800000|2020-02-27 06:10:00|5208.6|5205.8|5209.6|5206.8|5213.7|5210.3|5208.6|5205.8|56
1582784100000|2020-02-27 06:15:00|5209.1|5206.3|5203.1|5200.3|5210.7|5207.3|5198.6|5195.8|305
1582784400000|2020-02-27 06:20:00|5203.7|5199.7|5199.6|5196.8|5204.2|5200.8|5199.6|5196.7|86
1582784700000|2020-02-27 06:25:00|5198.6|5195.8|5200.6|5197.8|5200.7|5197.8|5197.1|5194.3|19
1582785000000|2020-02-27 06:30:00|5200.1|5197.3|5202.1|5199.3|5206.2|5202.8|5199.6|5196.8|30
1582785300000|2020-02-27 06:35:00|5200.7|5197.9|5196.6|5193.8|5200.7|5197.9|5192.6|5189.7|337
1582785600000|2020-02-27 06:40:00|5197.6|5194.8|5193.6|5190.8|5200.7|5196.8|5191.1|5188.2|290
1582785900000|2020-02-27 06:45:00|5192.6|5189.8|5193.1|5190.3|5200.7|5197.8|5192.6|5189.2|38
1582786200000|2020-02-27 06:50:00|5192.6|5189.8|5194.6|5191.8|5196.6|5193.8|5192.6|5189.8|78
1582786500000|2020-02-27 06:55:00|5195.6|5192.8|5204.6|5201.8|5205.7|5202.8|5194.6|5191.2|41
1582786800000|2020-02-27 07:00:00|5204.1|5201.3|5209.6|5206.8|5215.7|5212.7|5203.1|5199.7|297
1582787100000|2020-02-27 07:05:00|5210.6|5207.8|5206.5|5203.7|5210.6|5207.8|5200.5|5197.7|163
1582787400000|2020-02-27 07:10:00|5206.6|5203.8|5223|5220.2|5224.5|5221.7|5206.5|5203.7|153
1582787700000|2020-02-27 07:15:00|5222.5|5219.7|5220.6|5216.6|5225.5|5222.7|5217.5|5214.7|132
1582788000000|2020-02-27 07:20:00|5220|5217.2|5219.5|5216.7|5223|5220.2|5217|5213.6|269
1582788300000|2020-02-27 07:25:00|5218.5|5215.7|5216.5|5213.7|5224.5|5221.7|5216.5|5213.7|480
1582788600000|2020-02-27 07:30:00|5217|5214.2|5220.5|5217.7|5222.5|5219.7|5215.5|5212.7|181
1582788900000|2020-02-27 07:35:00|5220|5217.2|5222.5|5219.7|5226.5|5223.7|5218|5215.1|106
1582789200000|2020-02-27 07:40:00|5220.5|5217.7|5213.5|5210.7|5225.5|5222.7|5205.5|5202.7|457
1582789500000|2020-02-27 07:45:00|5213|5210.2|5219.9|5217.1|5223|5220.2|5211|5207.6|390
1582789800000|2020-02-27 07:50:00|5219.5|5216.7|5204.9|5202.1|5220.9|5218.1|5203.5|5200.7|165
1582790100000|2020-02-27 07:55:00|5205.4|5202.6|5207.4|5204.6|5213.5|5210.7|5204.5|5201.7|185
1582790400000|2020-02-27 08:00:00|5207.5|5203.5|5209.4|5206.6|5210.4|5207.6|5201.4|5198.6|268
1582790700000|2020-02-27 08:05:00|5209.9|5207.1|5203.9|5201.1|5209.9|5207.1|5202.4|5199.6|609
1582791000000|2020-02-27 08:10:00|5204.4|5201.6|5206.4|5203.6|5211.4|5208.6|5203.4|5200.6|444
1582791300000|2020-02-27 08:15:00|5205.9|5203.1|5212.4|5209.6|5220.4|5217.6|5204.4|5201.6|403
1582791600000|2020-02-27 08:20:00|5211.4|5208.6|5215.4|5212.6|5219.4|5216.6|5207.4|5204.6|877
1582791900000|2020-02-27 08:25:00|5214.4|5211.6|5225.9|5223.1|5226.4|5223.6|5208.4|5205.6|2550
1582792200000|2020-02-27 08:30:00|5225.4|5222.6|5217.4|5214.6|5227.4|5224.6|5212.4|5209.6|1615
1582792500000|2020-02-27 08:35:00|5217.9|5215.1|5213.4|5210.6|5218.4|5215.6|5208.4|5205.6|515
1582792800000|2020-02-27 08:40:00|5213.9|5211.1|5214.4|5211.6|5214.4|5211.6|5204.9|5201.5|167
1582793100000|2020-02-27 08:45:00|5213.4|5210.6|5213.4|5210.6|5219.4|5216.6|5208.4|5205.6|415
1582793400000|2020-02-27 08:50:00|5214.4|5211.6|5231.4|5228.6|5233.4|5230.6|5214.4|5211.6|326
1582793700000|2020-02-27 08:55:00|5231.9|5229.1|5238.9|5236.1|5243.4|5240.6|5227.4|5224.6|274
1582794000000|2020-02-27 09:00:00|5238.4|5235.6|5241.9|5239.1|5249.4|5246.6|5235.9|5232.5|423
1582794300000|2020-02-27 09:05:00|5243.4|5240.6|5234.4|5231.6|5245.3|5242.5|5233.8|5231|1692
1582794600000|2020-02-27 09:10:00|5233.9|5231.1|5231.8|5229|5233.9|5231.1|5219.8|5217|888
1582794900000|2020-02-27 09:15:00|5231.3|5228.5|5230.3|5227.5|5233.3|5230.5|5225.3|5222.5|327
1582795200000|2020-02-27 09:20:00|5229.8|5227|5239.3|5236.5|5240.3|5237.5|5224.3|5221.5|260
1582795500000|2020-02-27 09:25:00|5240.3|5237.5|5235.3|5232.5|5248.3|5245.5|5234.8|5232|1252
1582795800000|2020-02-27 09:30:00|5236.3|5233.5|5244.2|5241.4|5246.2|5243.4|5234.3|5231.5|239
1582796100000|2020-02-27 09:35:00|5242.7|5239.9|5223.2|5220.4|5243.2|5240.4|5222.7|5219.3|264
1582796400000|2020-02-27 09:40:00|5223.3|5220.5|5207.3|5204.5|5225.3|5222.5|5207.3|5204.5|470
1582796700000|2020-02-27 09:45:00|5208.2|5205.4|5200.2|5197.4|5208.8|5205.5|5189.2|5186.4|1215
1582797000000|2020-02-27 09:50:00|5199.7|5196.9|5198.2|5195.4|5200.2|5197.4|5193.7|5190.9|201
1582797300000|2020-02-27 09:55:00|5198.7|5195.9|5196.2|5193.4|5199.2|5196.4|5191.7|5188.9|220
1582797600000|2020-02-27 10:00:00|5196.7|5193.9|5195.2|5192.4|5200.2|5197.4|5193.2|5190.3|142
1582797900000|2020-02-27 10:05:00|5194.2|5191.4|5177.2|5174.4|5194.2|5191.4|5171.2|5168.4|451
1582798200000|2020-02-27 10:10:00|5178.2|5175.4|5187.2|5184.4|5187.7|5184.9|5176.7|5173.9|513
1582798500000|2020-02-27 10:15:00|5188.2|5185.4|5177.2|5174.4|5188.2|5185.4|5172.2|5169.4|349
1582798800000|2020-02-27 10:20:00|5178.2|5175.4|5183.2|5180.4|5187.2|5184.4|5177.7|5174.9|197
1582799100000|2020-02-27 10:25:00|5182.7|5179.9|5184.7|5181.9|5186.2|5183.4|5182.2|5179.4|705
1582799400000|2020-02-27 10:30:00|5184.2|5181.4|5185.2|5182.4|5188.3|5185.4|5181.7|5178.9|132
1582799700000|2020-02-27 10:35:00|5184.7|5181.9|5187.1|5184.3|5191.1|5188.3|5183.2|5180.4|302
1582800000000|2020-02-27 10:40:00|5186.1|5183.3|5190.1|5187.3|5197.1|5194.3|5186.1|5183.3|864
1582800300000|2020-02-27 10:45:00|5189.1|5186.3|5184|5181.2|5191.2|5188.3|5182.1|5179.3|1431
1582800600000|2020-02-27 10:50:00|5183.1|5180.3|5173.5|5170.7|5183.5|5180.7|5172|5169.2|451
1582800900000|2020-02-27 10:55:00|5173|5170.2|5172|5169.2|5179.1|5176.3|5169|5166.2|407
1582801200000|2020-02-27 11:00:00|5172.1|5169.3|5172.1|5169.3|5178.1|5175.3|5170.1|5167.3|982
1582801500000|2020-02-27 11:05:00|5172|5169.2|5161.1|5158.3|5173|5170.2|5160.1|5157.3|435
1582801800000|2020-02-27 11:10:00|5161|5158.2|5168.1|5165.3|5170.6|5167.3|5161|5158.2|134
1582802100000|2020-02-27 11:15:00|5169|5166.2|5169|5166.2|5173|5170.2|5166.1|5163.3|82
1582802400000|2020-02-27 11:20:00|5168.5|5165.7|5175|5172.2|5177|5174.2|5168|5165.2|323
1582802700000|2020-02-27 11:25:00|5176|5173.2|5178|5175.2|5181|5178.2|5171|5168.2|278
1582803000000|2020-02-27 11:30:00|5178.5|5175.7|5174|5171.2|5179|5176.2|5171|5168.1|173
1582803300000|2020-02-27 11:35:00|5173|5170.2|5173|5170.2|5175.5|5172.7|5165|5162.2|586
1582803600000|2020-02-27 11:40:00|5174|5171.2|5172.5|5169.7|5176|5173.2|5170.5|5167.6|710
1582803900000|2020-02-27 11:45:00|5173|5170.2|5171|5168.2|5176.5|5173.7|5171|5168.2|98
1582804200000|2020-02-27 11:50:00|5170|5167.2|5158|5155.2|5172|5169.2|5156.5|5153.7|175
1582804500000|2020-02-27 11:55:00|5157|5154.2|5154|5151.2|5159|5156.2|5152|5149.2|372
1582804800000|2020-02-27 12:00:00|5155|5152.2|5154|5151.2|5158|5155.2|5153|5150.2|179
1582805100000|2020-02-27 12:05:00|5153|5150.2|5162.9|5160.1|5168|5165.2|5153|5150.2|67
1582805400000|2020-02-27 12:10:00|5163|5160.2|5154.9|5152.1|5165|5162.2|5153.9|5151|196
1582805700000|2020-02-27 12:15:00|5155|5152.2|5154.9|5152.1|5157.9|5155.1|5146.9|5144.1|132
1582806000000|2020-02-27 12:20:00|5155.4|5152.6|5144.9|5142.1|5155.9|5153.1|5143.9|5141.1|99
1582806300000|2020-02-27 12:25:00|5145.9|5143.1|5135.9|5133.1|5146.4|5143.6|5135.9|5133.1|1205
1582806600000|2020-02-27 12:30:00|5136.9|5134.1|5143.9|5141.1|5144|5141.1|5125.9|5123.1|621
1582806900000|2020-02-27 12:35:00|5142.9|5140.1|5139.9|5137.1|5143.9|5141.1|5137.4|5134.6|462
1582807200000|2020-02-27 12:40:00|5139.4|5136.6|5130.4|5127.6|5139.9|5137.1|5126.3|5123.5|200
1582807500000|2020-02-27 12:45:00|5129.9|5127.1|5130.4|5127.6|5136.4|5132.4|5126.4|5123.6|331
1582807800000|2020-02-27 12:50:00|5130.9|5128.1|5138.9|5136.1|5138.9|5136.1|5129.9|5127.1|168
1582808100000|2020-02-27 12:55:00|5139.4|5136.6|5133.3|5130.5|5140.3|5137.5|5132.8|5130|132
1582808400000|2020-02-27 13:00:00|5132.8|5130|5138.8|5136|5140.8|5138|5130.8|5128|610
1582808700000|2020-02-27 13:05:00|5138.3|5135.5|5130.8|5128|5138.4|5135.6|5129.8|5127|164
1582809000000|2020-02-27 13:10:00|5129.8|5127|5127.8|5125|5130.8|5128|5121.8|5119|359
1582809300000|2020-02-27 13:15:00|5126.8|5124|5134.3|5131.5|5137.8|5135|5126.8|5124|364
1582809600000|2020-02-27 13:20:00|5134.8|5132|5129.3|5126.5|5135.3|5132.5|5127.8|5125|283
1582809900000|2020-02-27 13:25:00|5128.8|5126|5129.8|5127|5131.8|5129|5124.8|5122|369
1582810200000|2020-02-27 13:30:00|5128.8|5126|5136.8|5134|5140.3|5137.5|5126.8|5124|293
1582810500000|2020-02-27 13:35:00|5137.8|5135|5124.3|5121.5|5138.8|5136|5123.8|5121|279
1582810800000|2020-02-27 13:40:00|5123.8|5121|5123.8|5121|5127.8|5125|5118.8|5116|993
1582811100000|2020-02-27 13:45:00|5124.3|5121.5|5113.8|5111|5124.9|5122|5112.8|5110|888
1582811400000|2020-02-27 13:50:00|5113.7|5110.9|5111.7|5108.9|5115.3|5112.5|5102.7|5099.9|657
1582811700000|2020-02-27 13:55:00|5112.7|5109.9|5121.7|5118.9|5125.7|5122.9|5111.7|5108.9|1001
1582812000000|2020-02-27 14:00:00|5120.7|5117.9|5106.2|5103.4|5126.2|5123.4|5100.2|5097.4|1023
1582812300000|2020-02-27 14:05:00|5105.7|5102.9|5088.7|5085.9|5106.7|5103.9|5086.7|5083.9|1252
1582812600000|2020-02-27 14:10:00|5089.2|5086.4|5078.2|5075.4|5089.7|5086.9|5075.7|5072.9|1154
1582812900000|2020-02-27 14:15:00|5077.7|5074.9|5089.7|5086.9|5090.7|5087.9|5070.7|5067.9|552
1582813200000|2020-02-27 14:20:00|5089.2|5086.4|5077.2|5074.4|5089.7|5086.9|5072.7|5069.9|231
1582813500000|2020-02-27 14:25:00|5077.7|5074.9|5078.7|5075.9|5080.7|5077.9|5068.7|5065.9|488
1582813800000|2020-02-27 14:30:00|5077.7|5074.9|5064.7|5061.9|5078.7|5075.9|5062.7|5059.9|541
1582814100000|2020-02-27 14:35:00|5064.2|5061.4|5086.7|5083.9|5087.2|5084.4|5058.7|5055.3|741
1582814400000|2020-02-27 14:40:00|5085.7|5082.9|5078.7|5075.9|5095.7|5092.9|5078.2|5075.4|487
1582814700000|2020-02-27 14:45:00|5079.2|5076.4|5067.7|5064.9|5081.7|5078.9|5057.7|5054.9|796
1582815000000|2020-02-27 14:50:00|5066.7|5063.9|5072.7|5069.9|5074.7|5071.9|5060.7|5057.9|283
1582815300000|2020-02-27 14:55:00|5071.7|5068.9|5081.7|5078.9|5088.3|5084.9|5069.2|5066.4|666
1582815600000|2020-02-27 15:00:00|5082.2|5079.4|5089.2|5086.4|5095.7|5092.9|5073.2|5070.4|1472
1582815900000|2020-02-27 15:05:00|5089.7|5086.9|5094.7|5091.9|5095.7|5092.9|5081.7|5077.8|902
1582816200000|2020-02-27 15:10:00|5095.3|5091.3|5100.7|5097.9|5108.3|5104.9|5088.7|5085.8|237
1582816500000|2020-02-27 15:15:00|5099.2|5096.4|5091.7|5088.9|5100.7|5097.9|5085.2|5082.4|310
1582816800000|2020-02-27 15:20:00|5092.2|5089.4|5079.1|5076.3|5095.7|5092.9|5076.7|5073.8|271
1582817100000|2020-02-27 15:25:00|5078.7|5075.9|5070.7|5067.9|5080.7|5077.9|5068.7|5065.8|1491
1582817400000|2020-02-27 15:30:00|5070.6|5067.8|5045.1|5042.3|5070.6|5067.8|5042.6|5039.8|679
1582817700000|2020-02-27 15:35:00|5044.6|5041.8|5059.6|5056.8|5062.6|5059.8|5041.6|5038.8|192
1582818000000|2020-02-27 15:40:00|5058.6|5055.8|5051.6|5048.8|5060.1|5057.3|5050.6|5047.7|461
1582818300000|2020-02-27 15:45:00|5052.6|5049.8|5085.1|5082.3|5088.7|5085.3|5050.6|5047.8|622
1582818600000|2020-02-27 15:50:00|5084.6|5081.8|5095.1|5092.3|5097.2|5093.8|5078.1|5075.3|700
1582818900000|2020-02-27 15:55:00|5095.7|5091.7|5116.6|5113.8|5117.6|5114.8|5084.1|5081.3|435
1582819200000|2020-02-27 16:00:00|5117.1|5114.3|5126.6|5123.8|5135.6|5132.8|5108.6|5105.8|867
1582819500000|2020-02-27 16:05:00|5127.6|5124.8|5141.6|5138.8|5141.6|5138.8|5114.6|5111.8|541
1582819800000|2020-02-27 16:10:00|5141.1|5138.3|5122.6|5119.8|5141.1|5138.3|5113.6|5110.8|351
1582820100000|2020-02-27 16:15:00|5123.6|5120.8|5136.6|5133.8|5136.6|5133.8|5120.5|5117.2|346
1582820400000|2020-02-27 16:20:00|5137.1|5134.3|5154.6|5151.8|5155.2|5152.2|5125.6|5122.8|1626
1582820700000|2020-02-27 16:25:00|5153.6|5150.8|5127.5|5124.7|5158.2|5154.8|5125.5|5122.7|2255
1582821000000|2020-02-27 16:30:00|5128|5125.2|5118|5115.2|5134.5|5131.7|5113|5109.6|1318
1582821300000|2020-02-27 16:35:00|5118.5|5115.7|5108.5|5105.7|5127.5|5124.7|5103.5|5100.7|1095
1582821600000|2020-02-27 16:40:00|5109.5|5106.7|5094|5091.2|5115.5|5112.7|5093.5|5090.7|660
1582821900000|2020-02-27 16:45:00|5093.5|5090.7|5108.5|5105.7|5114.5|5111.7|5081|5078.2|643
1582822200000|2020-02-27 16:50:00|5109|5106.2|5110.5|5107.7|5116.5|5113.7|5103.5|5100.7|306
1582822500000|2020-02-27 16:55:00|5109.5|5106.7|5154|5151.2|5155.1|5152.2|5100.5|5097.7|627
1582822800000|2020-02-27 17:00:00|5153.5|5150.7|5177.5|5174.7|5192.1|5188.7|5145.5|5142.7|1151
1582823100000|2020-02-27 17:05:00|5178.5|5175.7|5202.5|5199.7|5211.6|5208.7|5167|5164.2|394
1582823400000|2020-02-27 17:10:00|5203.6|5199.6|5181.4|5178.6|5210.1|5206.7|5179.5|5176.7|672
1582823700000|2020-02-27 17:15:00|5181.5|5178.7|5178.4|5175.6|5183|5179.6|5162.4|5159|373
1582824000000|2020-02-27 17:20:00|5179.4|5176.6|5153.9|5151.1|5179.4|5176.6|5152.4|5149.6|234
1582824300000|2020-02-27 17:25:00|5153.4|5150.6|5174.9|5172.1|5177.4|5174.6|5153.4|5150.6|255
1582824600000|2020-02-27 17:30:00|5174.4|5171.6|5192.4|5189.6|5194.4|5191.6|5169.4|5166.6|289
1582824900000|2020-02-27 17:35:00|5193.4|5190.6|5218.9|5216.1|5223.9|5221.1|5193.4|5190.6|629
1582825200000|2020-02-27 17:40:00|5218.4|5215.6|5208.9|5206.1|5218.9|5216.1|5202.9|5200.1|823
1582825500000|2020-02-27 17:45:00|5208.4|5205.6|5207.4|5204.6|5213.4|5210.6|5200.4|5197.6|374
1582825800000|2020-02-27 17:50:00|5206.9|5204.1|5188.4|5185.6|5207.4|5204.6|5187.4|5184.6|436
1582826100000|2020-02-27 17:55:00|5187.9|5185.1|5178.8|5176|5193.9|5190.6|5173.3|5170.5|361
1582826400000|2020-02-27 18:00:00|5177.3|5174.5|5170.3|5167.5|5177.9|5174.5|5162.8|5159.4|185
1582826700000|2020-02-27 18:05:00|5169.8|5167|5174.3|5171.5|5175.3|5172.5|5160.3|5157.5|399
1582827000000|2020-02-27 18:10:00|5172.8|5170|5195.3|5192.5|5195.3|5192.5|5170.3|5167.4|428
1582827300000|2020-02-27 18:15:00|5194.8|5192|5158.8|5156|5196.3|5193.5|5158.8|5156|1921
1582827600000|2020-02-27 18:20:00|5159.3|5156.5|5139.3|5136.5|5159.8|5157|5136.3|5133.5|341
1582827900000|2020-02-27 18:25:00|5138.3|5135.5|5127.3|5124.5|5139.3|5136.5|5121.3|5117.9|245
1582828200000|2020-02-27 18:30:00|5126.3|5123.5|5131.3|5128.5|5148.3|5145.5|5123.3|5120.5|627
1582828500000|2020-02-27 18:35:00|5131.2|5128.4|5122.3|5119.5|5131.2|5128.4|5109.2|5106.4|485
1582828800000|2020-02-27 18:40:00|5121.8|5119|5105.3|5102.5|5131.3|5128.4|5099.7|5096.9|653
1582829100000|2020-02-27 18:45:00|5104.8|5102|5122.7|5119.9|5123.2|5120.4|5104.7|5101.3|369
1582829400000|2020-02-27 18:50:00|5123.2|5120.4|5132.2|5129.4|5132.7|5129.9|5111.2|5108.4|990
1582829700000|2020-02-27 18:55:00|5131.7|5128.9|5117.7|5114.9|5141.2|5138.4|5114.2|5111.4|1203
1582830000000|2020-02-27 19:00:00|5117.2|5114.4|5127.7|5124.9|5133.2|5130.4|5109.2|5106.3|351
1582830300000|2020-02-27 19:05:00|5127.2|5124.4|5123.7|5120.9|5145.3|5142.4|5121.2|5118.4|799
1582830600000|2020-02-27 19:10:00|5123.2|5120.4|5135.2|5132.4|5136.2|5133.4|5110.2|5107.4|1103
1582830900000|2020-02-27 19:15:00|5135.7|5132.9|5130.2|5127.4|5146.3|5143.4|5125.2|5122.4|1965
1582831200000|2020-02-27 19:20:00|5130.8|5126.8|5155.2|5152.4|5156.3|5153.4|5130.2|5126.8|2812
1582831500000|2020-02-27 19:25:00|5155.7|5152.9|5181.2|5178.4|5184.2|5181.4|5152.2|5149.4|5831
1582831800000|2020-02-27 19:30:00|5181.7|5178.9|5183.7|5180.9|5190.2|5187.4|5173.7|5170.3|1092
1582832100000|2020-02-27 19:35:00|5183.2|5180.4|5183.7|5180.9|5189.3|5186.4|5180.7|5177.9|547
1582832400000|2020-02-27 19:40:00|5184.2|5181.4|5181.7|5178.9|5189.2|5186.4|5179.2|5176.4|395
1582832700000|2020-02-27 19:45:00|5181.2|5178.4|5177.2|5174.4|5182.2|5179.4|5174.2|5171.4|117
1582833000000|2020-02-27 19:50:00|5176.7|5173.9|5173.2|5170.4|5181.7|5178.9|5168.7|5165.9|341
1582833300000|2020-02-27 19:55:00|5172.2|5169.4|5157.7|5154.9|5174.2|5171.4|5156.2|5153.4|172
1582833600000|2020-02-27 20:00:00|5157.2|5154.4|5156.6|5153.8|5159.2|5156.4|5148.2|5145.4|49
1582833900000|2020-02-27 20:05:00|5156.1|5153.3|5169.7|5166.9|5175.2|5172.4|5155.6|5152.2|237
1582834200000|2020-02-27 20:10:00|5170.2|5167.4|5167.2|5164.4|5179.2|5176.4|5166.2|5162.8|283
1582834500000|2020-02-27 20:15:00|5166.2|5163.4|5157.7|5154.9|5166.2|5163.4|5157.1|5154.2|26
1582834800000|2020-02-27 20:20:00|5157.2|5154.4|5159.1|5156.3|5164.2|5161.4|5154.2|5151.4|27
1582835100000|2020-02-27 20:25:00|5159.6|5156.8|5144.1|5141.3|5161.2|5158.3|5144.1|5141.3|21
1582835400000|2020-02-27 20:30:00|5143.6|5140.8|5147.6|5144.8|5150.6|5147.8|5136.1|5133.3|6
1582835700000|2020-02-27 20:35:00|5147.1|5144.3|5150.6|5147.8|5162.2|5157.3|5144.1|5141.3|502
1582836000000|2020-02-27 20:40:00|5152.1|5149.3|5154.1|5151.3|5161.2|5158.3|5151.1|5148.2|140
1582836300000|2020-02-27 20:45:00|5155.1|5152.3|5173.6|5170.8|5173.7|5170.8|5155.1|5152.3|82
1582836600000|2020-02-27 20:50:00|5174.1|5171.3|5156.2|5152.2|5174.1|5171.3|5153.1|5149.2|23
1582836900000|2020-02-27 20:55:00|5157.2|5153.2|5141.1|5138.3|5159.1|5156.3|5141.1|5138.3|47
1582837200000|2020-02-27 21:00:00|5140.1|5137.3|5131.6|5128.8|5149.2|5146.3|5130.6|5127.8|15
1582837500000|2020-02-27 21:05:00|5130.7|5126.7|5123.1|5120.3|5132.7|5129.3|5114.1|5111.2|55
1582837800000|2020-02-27 21:10:00|5123.6|5120.8|5097.6|5094.8|5123.6|5120.8|5096.6|5093.8|29
1582838100000|2020-02-27 21:15:00|5098.6|5095.8|5086.6|5083.8|5099.7|5096.3|5081.6|5078.2|7
1582838400000|2020-02-27 21:20:00|5086.1|5083.3|5093.6|5090.8|5099.6|5096.8|5084.1|5080.7|10
1582838700000|2020-02-27 21:25:00|5094.1|5091.3|5100.2|5096.2|5103.6|5100.8|5093.6|5090.2|4
1582839000000|2020-02-27 21:30:00|5099.6|5096.8|5106.7|5102.7|5116.7|5113.8|5099.6|5096.2|17
1582839300000|2020-02-27 21:35:00|5107.2|5103.2|5107.7|5103.7|5109.6|5106.8|5103.1|5100.2|32
1582839600000|2020-02-27 21:40:00|5106.2|5102.2|5089.2|5085.2|5107.2|5103.8|5087.2|5083.2|3
1582839900000|2020-02-27 21:45:00|5090.2|5086.2|5096.2|5092.2|5101.7|5097.8|5090.2|5086.2|11
1582840200000|2020-02-27 21:50:00|5095.6|5092.8|5095.1|5091.1|5097.2|5093.8|5087.1|5082.1|38
1582840500000|2020-02-27 21:55:00|5097.6|5093.6|5102.6|5096.6|5105.1|5099.7|5096.1|5090.1|184
1582840800000|2020-02-27 22:00:00|5104.1|5098.1|5103.6|5097.6|5106.6|5100.6|5099.6|5094.1|9
1582841100000|2020-02-27 22:05:00|5104.6|5098.6|5091.1|5085.1|5104.6|5098.6|5085.6|5079.6|7
1582841400000|2020-02-27 22:10:00|5095.1|5089.1|5097.6|5091.6|5098.1|5092.1|5095.1|5089.1|0
1582841700000|2020-02-27 22:15:00|5097.1|5091.1|5091.1|5085.1|5097.1|5091.1|5089.1|5083.1|0
1582842000000|2020-02-27 22:20:00|5092.1|5086.1|5093.6|5087.6|5093.6|5087.6|5092.1|5086.1|0
1582842600000|2020-02-27 22:30:00|5094.1|5088.1|5099.1|5093.1|5099.1|5093.1|5094.1|5088.1|0
1582842900000|2020-02-27 22:35:00|5102.1|5096.1|5097.1|5091.1|5103.6|5097.6|5094.6|5088.6|0
1582843200000|2020-02-27 22:40:00|5097.6|5091.6|5098.1|5092.1|5098.1|5092.1|5096.6|5090.6|0
1582843500000|2020-02-27 22:45:00|5097.6|5091.6|5100|5097.2|5100|5097.2|5097.6|5091.6|2
1582843800000|2020-02-27 22:50:00|5097.6|5091.6|5104.6|5098.6|5104.6|5100.1|5097.6|5091.6|0
1582844100000|2020-02-27 22:55:00|5103.1|5099.1|5102.1|5096.1|5104.6|5099.1|5099.1|5093.1|0
1582851600000|2020-02-28 01:00:00|5107|5101|5074|5068|5108.5|5102.5|5067.5|5062.5|25
1582851900000|2020-02-28 01:05:00|5075|5069|5095|5089|5096|5090|5072.5|5066.5|0
1582852200000|2020-02-28 01:10:00|5094|5088|5078|5072|5095.5|5089.5|5076|5070|0
1582852500000|2020-02-28 01:15:00|5077.5|5071.5|5085|5079|5088.5|5082.5|5075|5069|0
1582852800000|2020-02-28 01:20:00|5085.5|5079.5|5086|5080|5092.5|5086.5|5079|5073|29
1582853100000|2020-02-28 01:25:00|5087|5081|5077.5|5071.5|5087.5|5081.5|5072|5066|5
1582853400000|2020-02-28 01:30:00|5076.5|5070.5|5090|5084|5100|5094|5075|5069|1
1582853700000|2020-02-28 01:35:00|5089.5|5083.5|5092|5086|5099.5|5093.5|5087|5081|0
1582854000000|2020-02-28 01:40:00|5091.5|5085.5|5086.5|5080.5|5091.5|5085.5|5082.5|5076.5|0
1582854300000|2020-02-28 01:45:00|5087.5|5081.5|5098.5|5092.5|5098.5|5092.5|5086.5|5080.5|4
1582854600000|2020-02-28 01:50:00|5098|5092|5096.5|5090.5|5102.5|5096.5|5092|5086|0
1582854900000|2020-02-28 01:55:00|5097.5|5091.5|5104|5100|5108.5|5103.5|5096.5|5090.5|0
1582855200000|2020-02-28 02:00:00|5103.5|5099.5|5099.9|5097.1|5105|5100.1|5097.9|5094.5|60
1582855500000|2020-02-28 02:05:00|5097.9|5095.1|5101.9|5099.1|5104|5100.6|5092.9|5090|6
1582855800000|2020-02-28 02:10:00|5100.9|5098.1|5109|5105|5111.5|5108.1|5097.9|5095|0
1582856100000|2020-02-28 02:15:00|5109.5|5105.5|5107|5103|5114|5110.6|5104.4|5101|9
1582856400000|2020-02-28 02:20:00|5106.5|5102.5|5105|5101|5112|5108.6|5103.4|5100|0
1582856700000|2020-02-28 02:25:00|5104.4|5101.6|5095|5091|5104.4|5101.6|5091.9|5088.5|10
1582857000000|2020-02-28 02:30:00|5095.5|5091.5|5090|5086|5095.5|5092.1|5077.9|5074|12
1582857300000|2020-02-28 02:35:00|5090.5|5086.5|5097|5093|5098.5|5095.1|5085.4|5082|6
1582857600000|2020-02-28 02:40:00|5096.5|5092.5|5093|5089|5098.5|5095.1|5091.9|5088|0
1582857900000|2020-02-28 02:45:00|5092.4|5089.6|5095|5089|5095|5089.6|5085.5|5080.5|15
1582858200000|2020-02-28 02:50:00|5094.5|5088.5|5092.5|5088.5|5096|5090.5|5089.5|5084.5|0
1582858500000|2020-02-28 02:55:00|5093.5|5087.5|5085|5081|5094.5|5089.5|5084.5|5079.5|0
1582858800000|2020-02-28 03:00:00|5085.5|5081.5|5076.9|5074.1|5090.5|5085.6|5076.9|5073|3
1582859100000|2020-02-28 03:05:00|5078|5074|5083.9|5081.1|5085|5082.1|5074.9|5071.5|0
1582859400000|2020-02-28 03:10:00|5084.5|5080.5|5068.5|5062.5|5085.5|5082.1|5068|5062|25
1582859700000|2020-02-28 03:15:00|5068|5062|5069|5063|5073|5067|5064.9|5060.5|23
1582860000000|2020-02-28 03:20:00|5068.5|5062.5|5056.5|5050.5|5069.5|5063.5|5053.5|5048.5|16
1582860300000|2020-02-28 03:25:00|5055.5|5049.5|5040.5|5034.5|5056.5|5050.5|5036.5|5030.5|114
1582860600000|2020-02-28 03:30:00|5040|5034|5036|5030|5053.5|5047.5|5033.5|5027.5|1
1582860900000|2020-02-28 03:35:00|5036.5|5030.5|5049|5043|5056|5050|5033.5|5027.5|40
1582861200000|2020-02-28 03:40:00|5048.5|5042.5|5039|5033|5053.5|5047.5|5038|5032|20
1582861500000|2020-02-28 03:45:00|5038.5|5032.5|5043|5037|5045.5|5039.5|5037.5|5031.5|0
1582861800000|2020-02-28 03:50:00|5042.5|5036.5|5047|5041|5054|5048|5042|5036|0
1582862100000|2020-02-28 03:55:00|5046.5|5040.5|5053.5|5047.5|5054.5|5048.5|5045.5|5039.5|0
1582862400000|2020-02-28 04:00:00|5052.5|5046.5|5046|5040|5061|5055|5045.5|5039.5|0
1582862700000|2020-02-28 04:05:00|5045.5|5039.5|5039|5033|5049.5|5043.5|5034|5028|0
1582863000000|2020-02-28 04:10:00|5040|5034|5043|5037|5051|5045|5039|5033|0
1582863300000|2020-02-28 04:15:00|5043.5|5037.5|5047|5041|5051|5045|5042.5|5036.5|0
1582863600000|2020-02-28 04:20:00|5047.5|5041.5|5045.5|5039.5|5050|5044|5041|5035|0
1582863900000|2020-02-28 04:25:00|5044.5|5038.5|5045|5039|5047.5|5041.5|5038.5|5032.5|14
1582864200000|2020-02-28 04:30:00|5045.5|5039.5|5050|5044|5053|5047|5045|5039|2
1582864500000|2020-02-28 04:35:00|5050.5|5044.5|5047.5|5041.5|5052.5|5046.6|5047.5|5041.5|29
1582864800000|2020-02-28 04:40:00|5048|5042|5039.5|5033.5|5048|5042|5039|5033|0
1582865100000|2020-02-28 04:45:00|5039|5033|5043.5|5037.5|5043.5|5037.5|5038.5|5032.5|0
1582865400000|2020-02-28 04:50:00|5043|5037|5043.5|5037.5|5046.5|5040.5|5040.5|5034.5|0
1582865700000|2020-02-28 04:55:00|5043|5037|5038.5|5032.5|5043|5037|5038.5|5032.5|0
1582866000000|2020-02-28 05:00:00|5039|5033|5027.5|5021.5|5044.5|5038.5|5027.5|5021.5|0
1582866300000|2020-02-28 05:05:00|5027|5021|5031.5|5025.5|5033.5|5027.5|5025.5|5019.5|5
1582866600000|2020-02-28 05:10:00|5032.5|5026.5|5039.5|5033.5|5042.5|5036.5|5028.5|5022.5|0
1582866900000|2020-02-28 05:15:00|5040.5|5034.5|5043.5|5037.5|5044|5038|5034.5|5028.5|0
1582867200000|2020-02-28 05:20:00|5041.5|5035.5|5032.5|5026.5|5043|5037|5032|5026|2
1582867500000|2020-02-28 05:25:00|5032|5026|5029.5|5023.5|5035.5|5029.5|5028.5|5022.5|0
1582867800000|2020-02-28 05:30:00|5029|5023|5031|5025|5040|5034|5029|5023|1
1582868100000|2020-02-28 05:35:00|5031.5|5025.5|5025.5|5019.5|5037|5031|5024.5|5018.5|0
1582868400000|2020-02-28 05:40:00|5025|5019|5016.5|5012.5|5026.5|5020.5|5016.5|5011.5|0
1582868700000|2020-02-28 05:45:00|5017|5011|5014|5010|5021|5016.5|5013.5|5009|0
1582869000000|2020-02-28 05:50:00|5014.5|5010.5|5018.5|5012.5|5025|5020|5014.5|5009.5|20
1582869300000|2020-02-28 05:55:00|5018|5012|5023|5017|5024|5018|5016.5|5010.5|3
1582869600000|2020-02-28 06:00:00|5022.5|5016.5|5037.5|5031.5|5037.5|5031.5|5022.5|5016.5|2
1582869900000|2020-02-28 06:05:00|5039|5033|5026.5|5020.5|5041.5|5035.5|5025.5|5019.5|0
1582870200000|2020-02-28 06:10:00|5027.5|5021.5|5023.5|5019.5|5031.5|5025.5|5023.5|5019.5|98
1582870500000|2020-02-28 06:15:00|5024.5|5018.5|5025|5019|5035|5030|5023|5018|300
1582870800000|2020-02-28 06:20:00|5024.5|5018.5|5025|5019|5033|5027|5022|5016|0
1582871100000|2020-02-28 06:25:00|5025.5|5019.5|5026|5022|5034.5|5029.5|5019|5014|1
1582871400000|2020-02-28 06:30:00|5026.5|5022.5|5029.5|5025.5|5031.5|5026.5|5020.5|5015.5|0
1582871700000|2020-02-28 06:35:00|5030.5|5026.5|5028.5|5024.5|5036|5030|5025|5020|2
1582872000000|2020-02-28 06:40:00|5029.5|5025.5|5027.5|5021.5|5031.5|5026.5|5023.4|5019|15
1582872300000|2020-02-28 06:45:00|5028.5|5022.5|5022|5016|5033|5027|5020.5|5015.5|1
1582872600000|2020-02-28 06:50:00|5020.5|5016.5|5016|5012|5022|5017|5013.4|5010.5|10
1582872900000|2020-02-28 06:55:00|5016.5|5012.5|5026.5|5020.5|5027.5|5021.5|5013.9|5010|231
1582873200000|2020-02-28 07:00:00|5026|5020|5023.9|5021.1|5040|5035.1|5019.9|5016.5|130
1582873500000|2020-02-28 07:05:00|5024.5|5020.5|5015.5|5009.5|5025.5|5022.1|5013.4|5007.5|75
1582873800000|2020-02-28 07:10:00|5014.5|5010.5|5014.5|5008.5|5019.5|5016.6|5011.9|5006.5|17
1582874100000|2020-02-28 07:15:00|5014|5008|5025.5|5021.5|5029|5025.1|5012.5|5007.5|4
1582874400000|2020-02-28 07:20:00|5026|5022|5032.5|5028.5|5038.5|5033.5|5019|5014|4
1582874700000|2020-02-28 07:25:00|5033|5029|5030.5|5026.5|5036.5|5032.1|5019.9|5016.5|4
1582875000000|2020-02-28 07:30:00|5030|5026|5045.5|5039.5|5048.5|5044.6|5028.9|5024.5|22
1582875300000|2020-02-28 07:35:00|5045|5039|5038|5032|5046.5|5041.5|5031.5|5026.5|53
1582875600000|2020-02-28 07:40:00|5038.5|5032.5|5034|5028|5041.5|5036|5031.5|5025.5|82
1582875900000|2020-02-28 07:45:00|5033.5|5027.5|5040|5034|5044|5039.6|5030|5024|33
1582876200000|2020-02-28 07:50:00|5039|5035|5032|5028|5044|5038.6|5028.4|5024|33
1582876500000|2020-02-28 07:55:00|5031.5|5027.5|5044.5|5038.5|5046|5040.5|5030.4|5027|25
1582876800000|2020-02-28 08:00:00|5044|5038|5043|5039|5044.5|5040.1|5019.9|5016|27
1582877100000|2020-02-28 08:05:00|5042.5|5038.5|5037|5031|5050.5|5046.1|5020.9|5017|59
1582877400000|2020-02-28 08:10:00|5038|5032|5044|5040|5053.5|5050.1|5035.5|5029.5|67
1582877700000|2020-02-28 08:15:00|5043.5|5039.5|5054|5050|5057.5|5054.6|5040.9|5036.5|44
1582878000000|2020-02-28 08:20:00|5055|5049|5061.5|5055.5|5064.5|5059.6|5052.9|5048|241
1582878300000|2020-02-28 08:25:00|5061|5055|5043.5|5037.5|5063|5058|5038.5|5034|71
1582878600000|2020-02-28 08:30:00|5044.5|5038.5|5034.5|5028.5|5052.5|5048.1|5034.4|5028.5|163
1582878900000|2020-02-28 08:35:00|5033.5|5027.5|5039.5|5035.5|5049|5044.1|5030.4|5024.5|90
1582879200000|2020-02-28 08:40:00|5040.5|5034.5|5042.9|5040.1|5055.5|5051.1|5037.5|5031.5|71
1582879500000|2020-02-28 08:45:00|5042.4|5039.6|5025.9|5023.1|5049.9|5047.1|5020.9|5017.5|148
1582879800000|2020-02-28 08:50:00|5025.4|5022.6|5032.5|5028.5|5037|5031.6|5020.9|5018|146
1582880100000|2020-02-28 08:55:00|5032|5028|5045.9|5043.1|5047.4|5044.1|5031.4|5027|188
1582880400000|2020-02-28 09:00:00|5046.8|5044|5029.9|5027.1|5048.9|5046.1|5025.4|5022|250
1582880700000|2020-02-28 09:05:00|5029.4|5026.6|5030.9|5026.9|5040.8|5038|5026.4|5022|326
1582881000000|2020-02-28 09:10:00|5030.3|5027.5|5017.9|5013.9|5037.9|5034.5|5015.3|5011.9|11
1582881300000|2020-02-28 09:15:00|5017.3|5014.5|5019.9|5013.9|5025.9|5020.9|5012.3|5008.4|35
1582881600000|2020-02-28 09:20:00|5019.4|5013.4|4992.4|4988.4|5020.4|5016|4988.8|4984.9|181
1582881900000|2020-02-28 09:25:00|4993.4|4987.4|4977.4|4973.4|4995.8|4993|4971.8|4966.5|92
1582882200000|2020-02-28 09:30:00|4976.4|4972.4|4965.8|4963|4977.4|4973|4959.9|4954.4|294
1582882500000|2020-02-28 09:35:00|4965.4|4962.6|4976.8|4974|4977.4|4974|4962.5|4958.5|92
1582882800000|2020-02-28 09:40:00|4977.4|4973.4|4982.4|4978.4|4989.4|4985|4976.8|4972.9|33
1582883100000|2020-02-28 09:45:00|4981.9|4977.9|5013.9|5009.9|5015.4|5010.9|4977.3|4973.9|219
1582883400000|2020-02-28 09:50:00|5013.4|5009.4|4971.9|4967.9|5014.9|5010.4|4967.8|4964.4|65
1582883700000|2020-02-28 09:55:00|4971.4|4967.4|4999.4|4995.4|5003.9|5000|4970.8|4967.4|26
1582884000000|2020-02-28 10:00:00|5000.4|4996.4|4997.4|4993.4|5011.4|5006.4|4990.8|4986.9|74
1582884300000|2020-02-28 10:05:00|4996.4|4992.4|4993.9|4989.9|5003.9|5000.5|4989.3|4984.9|95
1582884600000|2020-02-28 10:10:00|4993.4|4989.4|4987.4|4983.4|4996.4|4992|4982.4|4977.4|90
1582884900000|2020-02-28 10:15:00|4987.9|4983.9|5003.4|4999.4|5007.4|5003|4983.8|4980.4|54
1582885200000|2020-02-28 10:20:00|5004.4|5000.4|5025.8|5023|5030.9|5027|4999.4|4995.4|64
1582885500000|2020-02-28 10:25:00|5026.4|5022.4|5031.4|5027.4|5044.4|5040|5018.3|5014.9|273
1582885800000|2020-02-28 10:30:00|5032.4|5028.4|5018.8|5016|5034.9|5032|5013.8|5010.4|604
1582886100000|2020-02-28 10:35:00|5017.8|5015|5022.9|5018.9|5025.9|5021.4|5017.8|5014.4|314
1582886400000|2020-02-28 10:40:00|5023.9|5017.9|5033.9|5029.9|5036.4|5033|5016.3|5011.4|73
1582886700000|2020-02-28 10:45:00|5034.4|5030.4|5031.4|5027.4|5041.4|5038|5027.9|5023.4|8
1582887000000|2020-02-28 10:50:00|5030.4|5026.4|5025.4|5021.4|5035.9|5031.5|5022.8|5019.4|18
1582887300000|2020-02-28 10:55:00|5024.4|5020.4|5022.4|5016.4|5035.4|5032|5018.8|5014.4|128
1582887600000|2020-02-28 11:00:00|5021.9|5015.9|5022.4|5016.4|5029.4|5023.4|5013.4|5007.4|65
1582887900000|2020-02-28 11:05:00|5021.9|5015.9|5045.8|5043|5050.9|5046|5017.9|5012.9|127
1582888200000|2020-02-28 11:10:00|5046.4|5042.4|5044.4|5040.4|5072.9|5068.4|5041.8|5036.9|108
1582888500000|2020-02-28 11:15:00|5043.8|5041|5039.9|5035.9|5051.4|5046.4|5036.8|5032.4|130
1582888800000|2020-02-28 11:20:00|5040.4|5036.4|5041.4|5035.4|5045.9|5042|5033.8|5029.4|13
1582889100000|2020-02-28 11:25:00|5042.4|5036.4|5037.4|5031.4|5060.9|5056.5|5032.4|5026.4|84
1582889400000|2020-02-28 11:30:00|5037.9|5031.9|5056.9|5052.9|5059.4|5056|5037.9|5031.9|77
1582889700000|2020-02-28 11:35:00|5056.4|5052.4|5071.4|5065.4|5075.4|5071|5053.4|5048.4|249
1582890000000|2020-02-28 11:40:00|5071.8|5065.8|5068.4|5064.4|5073.4|5068.4|5063.8|5059.9|11
1582890300000|2020-02-28 11:45:00|5069.4|5065.4|5065.3|5062.5|5072.8|5070|5062.8|5060|44
1582890600000|2020-02-28 11:50:00|5064.8|5062|5077.4|5073.4|5079.9|5076|5062.3|5059.5|321
1582890900000|2020-02-28 11:55:00|5076.8|5072.8|5069.8|5065.8|5085.3|5081.9|5068.7|5064.8|51
1582891200000|2020-02-28 12:00:00|5070.3|5066.3|5057.8|5053.8|5075.8|5071.9|5055.7|5052.8|25
1582891500000|2020-02-28 12:05:00|5057.2|5054.4|5062.3|5058.3|5069.8|5065.8|5050.7|5047.4|14
1582891800000|2020-02-28 12:10:00|5061.7|5058.9|5075.3|5071.3|5080.3|5077.4|5050.7|5047.3|87
1582892100000|2020-02-28 12:15:00|5075.8|5071.8|5081.7|5078.9|5081.7|5078.9|5067.7|5064.8|13
1582892400000|2020-02-28 12:20:00|5082.3|5078.3|5087.8|5083.8|5096.3|5091.9|5081.7|5078.3|75
1582892700000|2020-02-28 12:25:00|5087.2|5084.4|5076.3|5070.3|5090.8|5086.9|5072.3|5067.3|248
1582893000000|2020-02-28 12:30:00|5076.8|5070.8|5063.3|5059.3|5084.8|5080.9|5063.3|5058.3|93
1582893300000|2020-02-28 12:35:00|5063.8|5059.8|5074.3|5068.3|5076.8|5072.9|5061.3|5056.3|620
1582893600000|2020-02-28 12:40:00|5073.3|5067.3|5064.3|5060.3|5074.3|5069.4|5064.2|5059.3|34
1582893900000|2020-02-28 12:45:00|5063.7|5060.9|5068.7|5065.9|5073.3|5069.9|5057.7|5054.3|243
1582894200000|2020-02-28 12:50:00|5068.2|5065.4|5060.7|5057.9|5069.3|5065.9|5056.7|5053.3|12
1582894500000|2020-02-28 12:55:00|5061.7|5058.9|5067.3|5063.3|5072.8|5069.4|5053.7|5049.3|113
1582894800000|2020-02-28 13:00:00|5066.3|5062.3|5064.7|5061.9|5073.8|5070.4|5055.3|5050.3|61
1582895100000|2020-02-28 13:05:00|5064.8|5060.8|5055.7|5052.9|5065.3|5061.9|5052.7|5049.9|131
1582895400000|2020-02-28 13:10:00|5056.2|5053.4|5073.7|5070.9|5079.8|5075.9|5054.7|5051.3|307
1582895700000|2020-02-28 13:15:00|5074.3|5070.3|5053.7|5050.9|5075.8|5071.9|5051.7|5047.8|100
1582896000000|2020-02-28 13:20:00|5053.2|5050.4|5056.2|5053.4|5060.3|5055.9|5048.2|5043.8|58
1582896300000|2020-02-28 13:25:00|5056.7|5053.9|5037.7|5034.9|5056.8|5053.9|5037.7|5033.3|162
1582896600000|2020-02-28 13:30:00|5037.2|5034.4|5051.3|5047.3|5054.8|5051.9|5031.7|5028.3|245
1582896900000|2020-02-28 13:35:00|5051.8|5047.8|5052.7|5049.9|5064.8|5059.9|5049.7|5045.3|71
1582897200000|2020-02-28 13:40:00|5053.3|5049.3|5052.8|5048.8|5059.8|5056.9|5044.7|5041.8|50
1582897500000|2020-02-28 13:45:00|5052.3|5048.3|5038.7|5035.9|5057.8|5054.4|5032.7|5028.8|94
1582897800000|2020-02-28 13:50:00|5039.3|5035.3|5034.7|5031.9|5051.3|5047.9|5033.7|5030.3|93
1582898100000|2020-02-28 13:55:00|5034.2|5031.4|5055.7|5052.9|5062.3|5058.4|5032.7|5029.8|78
1582898400000|2020-02-28 14:00:00|5054.7|5051.9|5046.3|5040.3|5062.3|5057.4|5042.7|5039.8|133
1582898700000|2020-02-28 14:05:00|5046.8|5040.8|5023.2|5020.4|5050.8|5046.9|5022.7|5019.3|158
1582899000000|2020-02-28 14:10:00|5023.7|5020.9|5013.7|5010.9|5025.7|5022.9|5008.7|5005.8|366
1582899300000|2020-02-28 14:15:00|5014.7|5011.9|4999.7|4996.9|5015.7|5012.9|4995.3|4990.3|228
1582899600000|2020-02-28 14:20:00|4998.7|4995.9|4996.7|4993.9|5008.8|5004.9|4996.7|4992.3|68
1582899900000|2020-02-28 14:25:00|4995.7|4992.9|4995.2|4992.4|5003.3|4998.4|4977.7|4974.8|511
1582900200000|2020-02-28 14:30:00|4994.7|4991.9|5015.3|5009.3|5021.3|5017.9|4986.8|4981.3|146
1582900500000|2020-02-28 14:35:00|5016.3|5010.3|5013.3|5009.3|5028.8|5025.4|5009.7|5005.3|428
1582900800000|2020-02-28 14:40:00|5012.7|5009.9|5013.8|5009.8|5029.7|5026.9|5004.3|4998.3|227
1582901100000|2020-02-28 14:45:00|5013.3|5009.3|5015.7|5012.9|5024.3|5020.8|5002.7|4999.9|59
1582901400000|2020-02-28 14:50:00|5014.7|5011.9|5006.8|5002.8|5021.7|5018.9|5002.7|4999.9|103
1582901700000|2020-02-28 14:55:00|5005.7|5002.9|4999.8|4993.8|5006.2|5003.4|4989.7|4986.3|514
1582902000000|2020-02-28 15:00:00|4998.8|4994.8|4977.7|4974.9|4999.8|4996.4|4976.7|4973.8|520
1582902300000|2020-02-28 15:05:00|4978.3|4974.3|4989.3|4985.3|5008.7|5005.8|4977.7|4974.3|103
1582902600000|2020-02-28 15:10:00|4988.8|4984.8|4965.3|4961.3|4991.8|4987.9|4962.7|4959.3|100
1582902900000|2020-02-28 15:15:00|4964.8|4960.8|4976.7|4973.9|4992.3|4987.9|4961.7|4957.3|136
1582903200000|2020-02-28 15:20:00|4977.2|4974.4|4962.2|4959.4|4979.7|4976.9|4961.7|4957.3|148
1582903500000|2020-02-28 15:25:00|4961.7|4958.9|4952.7|4949.9|4980.3|4976.9|4951.7|4948.9|118
1582903800000|2020-02-28 15:30:00|4952.2|4949.4|4950.3|4944.3|4957.3|4953.9|4933.7|4930.9|373
1582904100000|2020-02-28 15:35:00|4949.3|4945.3|4934.7|4928.7|4952.8|4949.9|4927.6|4923.2|181
1582904400000|2020-02-28 15:40:00|4935.2|4929.2|4924.7|4921.9|4938.8|4934.8|4920.7|4915.8|252
1582904700000|2020-02-28 15:45:00|4925.2|4922.4|4923.3|4917.3|4935.3|4931.9|4921.7|4917.3|391
1582905000000|2020-02-28 15:50:00|4924.3|4918.3|4957.3|4951.3|4961.3|4956.9|4923.3|4917.3|46
1582905300000|2020-02-28 15:55:00|4957.8|4951.8|4922.3|4918.3|4960.3|4954.9|4921.7|4917.3|67
1582905600000|2020-02-28 16:00:00|4923.3|4919.3|4928.7|4925.9|4934.8|4929.9|4921.7|4917.3|116
1582905900000|2020-02-28 16:05:00|4929.7|4926.9|4902.7|4899.9|4930.3|4926.9|4896.7|4893.9|129
1582906200000|2020-02-28 16:10:00|4903.2|4900.4|4902.7|4899.9|4913.4|4909.4|4894.8|4891.4|44
1582906500000|2020-02-28 16:15:00|4901.8|4899|4918.3|4914.3|4918.8|4914.9|4898.7|4895.8|24
1582906800000|2020-02-28 16:20:00|4919.3|4913.3|4939.7|4936.9|4941.3|4937.9|4912.7|4908.3|126
1582907100000|2020-02-28 16:25:00|4940.2|4937.4|4955.3|4951.3|4970.7|4967.9|4935.3|4931.3|112
1582907400000|2020-02-28 16:30:00|4954.7|4951.9|4969.3|4965.3|4978.7|4975.9|4952.7|4949.3|156
1582907700000|2020-02-28 16:35:00|4969.8|4965.8|4984.7|4981.9|4984.7|4981.9|4961.7|4958.3|196
1582908000000|2020-02-28 16:40:00|4985.2|4982.4|5018.3|5012.3|5024.3|5019.3|4982.3|4978.3|430
1582908300000|2020-02-28 16:45:00|5017.8|5011.8|4994.8|4990.8|5018.3|5014.9|4986.7|4983.3|177
1582908600000|2020-02-28 16:50:00|4995.3|4991.3|4979.3|4975.3|5006.8|5001.9|4976.2|4973.3|106
1582908900000|2020-02-28 16:55:00|4978.8|4974.8|4980.3|4974.3|4986.3|4980.4|4968.7|4964.8|51
1582909200000|2020-02-28 17:00:00|4980.8|4974.8|4977.3|4971.3|4983.3|4979.9|4962.2|4958.3|26
1582909500000|2020-02-28 17:05:00|4976.3|4970.3|4971.3|4965.3|4984.3|4979.3|4964.3|4959.3|19
1582909800000|2020-02-28 17:10:00|4972.3|4966.3|4990.3|4986.3|4999.7|4996.9|4970.3|4964.3|29
1582910100000|2020-02-28 17:15:00|4991.3|4985.3|4994.7|4991.9|4997.3|4992.4|4979.7|4976.8|119
1582910400000|2020-02-28 17:20:00|4994.8|4990.8|4991.8|4985.8|5001.8|4997.9|4991.3|4985.3|16
1582910700000|2020-02-28 17:25:00|4992.3|4986.3|5011.3|5005.3|5012.3|5008.9|4985.7|4981.8|34
1582911000000|2020-02-28 17:30:00|5010.8|5004.8|5001.8|4995.8|5018.3|5014.9|4996.8|4992.3|28
1582911300000|2020-02-28 17:35:00|5002.3|4996.3|4986.3|4982.3|5004.3|5000.9|4981.3|4977.3|20
1582911600000|2020-02-28 17:40:00|4985.8|4981.8|4982.7|4979.9|4995.3|4991.9|4979.7|4976.3|10
1582911900000|2020-02-28 17:45:00|4981.7|4978.9|4989.2|4986.4|4989.8|4986.9|4973.7|4970.8|47
1582912200000|2020-02-28 17:50:00|4988.7|4985.9|4997.2|4993.2|5000.7|4996.7|4985.3|4981.3|23
1582912500000|2020-02-28 17:55:00|4998.2|4992.2|5005.6|5002.8|5007.6|5004.8|4991.3|4987.2|78
1582912800000|2020-02-28 18:00:00|5006.1|5003.3|4982.8|4976.8|5006.6|5003.8|4979.2|4976.3|35
1582913100000|2020-02-28 18:05:00|4981.8|4977.8|4992.2|4988.2|4999.2|4993.7|4978.7|4975.2|24
1582913400000|2020-02-28 18:10:00|4992.3|4988.3|4978.2|4972.2|4993.7|4988.7|4974.7|4970.2|28
1582913700000|2020-02-28 18:15:00|4977.2|4973.2|4991.2|4987.2|5004.2|4999.2|4972.6|4969.8|11
1582914000000|2020-02-28 18:20:00|4992.2|4988.2|4993.2|4989.2|5001.7|4995.7|4986.2|4981.2|19
1582914300000|2020-02-28 18:25:00|4992.7|4988.7|4986.2|4982.2|5001.2|4996.2|4986.2|4980.2|23
1582914600000|2020-02-28 18:30:00|4985.7|4981.7|4962.2|4956.2|4988.2|4983.2|4960.2|4954.3|214
1582914900000|2020-02-28 18:35:00|4961.2|4955.2|4968.2|4964.2|4973.7|4970.3|4956.2|4951.2|96
1582915200000|2020-02-28 18:40:00|4966.3|4962.3|4960.2|4956.2|4969.7|4966.8|4957.6|4952.2|48
1582915500000|2020-02-28 18:45:00|4959.8|4955.8|4965.7|4959.7|4966.2|4960.7|4951.6|4947.3|142
1582915800000|2020-02-28 18:50:00|4965.2|4959.2|4985.1|4982.3|4985.7|4982.8|4951.6|4947.2|44
1582916100000|2020-02-28 18:55:00|4985.6|4982.8|4991.3|4987.3|4995.6|4992.8|4975.2|4970.2|27
1582916400000|2020-02-28 19:00:00|4990.3|4986.3|4982.3|4976.3|4995.2|4989.2|4981.7|4976.3|9
1582916700000|2020-02-28 19:05:00|4981.8|4975.8|4973.3|4969.3|4988.7|4985.9|4971.2|4967.3|249
1582917000000|2020-02-28 19:10:00|4972.3|4968.3|4976.8|4972.8|4985.8|4982.9|4969.7|4966.3|4
1582917300000|2020-02-28 19:15:00|4976.3|4972.3|4984.3|4978.3|4988.3|4984.3|4969.7|4966.3|12
1582917600000|2020-02-28 19:20:00|4983.3|4977.3|4972.3|4968.3|4986.3|4981.9|4969.7|4964.3|20
1582917900000|2020-02-28 19:25:00|4971.3|4967.3|4970.7|4967.9|4979.3|4975.3|4955.7|4951.8|279
1582918200000|2020-02-28 19:30:00|4970.2|4967.4|4997.2|4994.4|5001.7|4998.9|4969.7|4966.9|0
1582918500000|2020-02-28 19:35:00|4997.7|4994.9|4998.6|4995.8|5001.6|4998.8|4987.7|4984.9|0
1582918800000|2020-02-28 19:40:00|4999.6|4996.8|5012.1|5009.3|5014.6|5011.8|4997.6|4994.8|0
1582919100000|2020-02-28 19:45:00|5012.7|5009.9|5013.6|5010.8|5023.6|5020.8|5007.6|5004.8|0
1582919400000|2020-02-28 19:50:00|5014.1|5011.3|5016.1|5013.3|5023.6|5020.8|5012.6|5009.8|0
1582919700000|2020-02-28 19:55:00|5015.6|5012.8|5010.6|5007.8|5016.6|5013.8|5006.1|5003.3|0
1582920000000|2020-02-28 20:00:00|5011.1|5008.3|4990.6|4987.8|5013.6|5010.8|4989.7|4986.9|0
1582920300000|2020-02-28 20:05:00|4989.6|4986.8|4990.6|4987.8|5000.6|4997.8|4986.6|4983.8|0
1582920600000|2020-02-28 20:10:00|4990.1|4987.3|4989.6|4986.8|4992.1|4989.3|4987.1|4984.3|0
1582920900000|2020-02-28 20:15:00|4989.1|4986.3|4993.6|4990.8|4996.1|4993.3|4987.1|4984.3|0
1582921200000|2020-02-28 20:20:00|4993.1|4990.3|4991.1|4988.3|4994.6|4991.8|4984.1|4981.3|0
1582921500000|2020-02-28 20:25:00|4990.6|4987.8|4984.7|4981.9|4992.6|4989.8|4984.2|4981.4|0
1582921800000|2020-02-28 20:30:00|4984.2|4981.4|4992.2|4989.4|4994.7|4991.9|4983.7|4980.9|0
1582922100000|2020-02-28 20:35:00|4991.7|4988.9|4995.6|4992.8|4995.7|4992.9|4990.7|4987.9|0
1582922400000|2020-02-28 20:40:00|4995.7|4992.9|4985.6|4982.8|4995.7|4992.9|4985.6|4982.8|0
1582922700000|2020-02-28 20:45:00|4985.7|4982.9|4993.1|4990.3|4994.6|4991.8|4985.7|4982.9|0
1582923000000|2020-02-28 20:50:00|4992.6|4989.8|4992.7|4989.9|4994.1|4991.3|4988.1|4985.3|0
1582923300000|2020-02-28 20:55:00|4992.2|4989.4|5002.7|4999.9|5002.7|4999.9|4990.7|4987.9|0
1582923600000|2020-02-28 21:00:00|5003.2|5000.4|4997.1|4994.3|5005.1|5002.3|4993.7|4990.9|0
1582923900000|2020-02-28 21:05:00|4996.7|4993.9|5014.1|5011.3|5020.6|5017.8|4986.6|4983.8|0
1582924200000|2020-02-28 21:10:00|5013.6|5010.8|5013.1|5010.3|5018.1|5015.3|5011.2|5008.4|0
1582924500000|2020-02-28 21:15:00|5013.6|5010.8|5009.1|5006.3|5018.1|5015.3|5007.1|5004.3|0
1582924800000|2020-02-28 21:20:00|5009.2|5006.4|4999.2|4996.4|5009.7|5006.9|4993.6|4990.8|0
1582925100000|2020-02-28 21:25:00|5000.1|4997.3|5004.2|5001.4|5004.2|5001.4|5000.1|4997.3|0
1582925400000|2020-02-28 21:30:00|5005.6|5002.8|5008.2|5005.4|5015.6|5012.8|5004.2|5001.4|0
1582925700000|2020-02-28 21:35:00|5008.6|5005.8|5002.6|4999.8|5015.1|5012.3|4999.2|4996.4|0
1582926000000|2020-02-28 21:40:00|5004.1|5001.3|5010.1|5007.3|5010.6|5007.8|5004.1|5001.3|0
1582926300000|2020-02-28 21:45:00|5011.1|5008.3|5011.1|5008.3|5012.1|5009.3|5000.1|4997.3|0
1582926600000|2020-02-28 21:50:00|5010.6|5007.8|5011.6|5008.8|5016.1|5013.3|5007.1|5004.3|0
1582926900000|2020-02-28 21:55:00|5012.1|5009.3|5012.6|5009.8|5013.6|5010.8|5007.1|5004.3|0
1583103600000|2020-03-01 23:00:00|4859.7|4856.9|4925.7|4921.7|5012.6|5009.8|4841.2|4838.4|2920
1583103900000|2020-03-01 23:05:00|4925.5|4921.5|4910.5|4906.5|4940.1|4936.7|4891.4|4887.1|755
1583104200000|2020-03-01 23:10:00|4910.4|4907.6|4888.5|4885.7|4910.5|4907.6|4886|4883.2|689
1583104500000|2020-03-01 23:15:00|4887.5|4884.7|4902.8|4900|4906.9|4904.1|4883.9|4881.1|650
1583104800000|2020-03-01 23:20:00|4903.8|4901|4901.5|4898.7|4905.8|4903|4896.4|4893.6|184
1583105100000|2020-03-01 23:25:00|4901.4|4898.6|4932.6|4929.8|4933.6|4930.7|4899.5|4896.7|222
1583105400000|2020-03-01 23:30:00|4934.5|4931.7|4918.5|4915.7|4935.6|4932.8|4917.6|4914.8|107
1583105700000|2020-03-01 23:35:00|4918.6|4915.8|4928.5|4925.7|4931.6|4927.8|4916.7|4913.9|38
1583106000000|2020-03-01 23:40:00|4927.1|4924.3|4935.4|4932.6|4935.4|4932.6|4922.6|4919.6|36
1583106300000|2020-03-01 23:45:00|4935.5|4932.7|4930.5|4927.7|4942.6|4939.7|4930.5|4927.6|99
1583106600000|2020-03-01 23:50:00|4931.6|4927.6|4930.5|4927.7|4932|4929.2|4919|4916.2|57
1583106900000|2020-03-01 23:55:00|4931.5|4927.5|4937.4|4934.6|4939.5|4936.6|4931.5|4927.5|102
1583107200000|2020-03-02 00:00:00|4936.4|4933.6|4962.9|4960.1|4965.9|4963.1|4936.4|4933.6|174
1583107500000|2020-03-02 00:05:00|4963|4960.2|4977.4|4974.6|4977.4|4974.6|4962.4|4959.6|253
1583107800000|2020-03-02 00:10:00|4976.8|4974|4972.4|4969.6|4976.8|4974|4965.4|4962.4|121
1583108100000|2020-03-02 00:15:00|4972.3|4969.5|4971.5|4968.7|4975.6|4972.6|4966.3|4962.5|174
1583108400000|2020-03-02 00:20:00|4971.4|4968.6|4971.8|4969|4972.4|4969.6|4963.9|4961.1|223
1583108700000|2020-03-02 00:25:00|4971.9|4969.1|4951.4|4948.6|4971.9|4969.1|4950.8|4948|257
1583109000000|2020-03-02 00:30:00|4950.9|4948.1|4941.4|4938.6|4954.9|4952.1|4940.9|4938.1|296
1583109300000|2020-03-02 00:35:00|4941.9|4939.1|4942.4|4939.6|4947.4|4944.6|4940.8|4938|89
1583109600000|2020-03-02 00:40:00|4942.3|4939.5|4943.4|4940.6|4948.3|4945.5|4941.3|4938.5|104
1583109900000|2020-03-02 00:45:00|4942.8|4940|4947.8|4945|4948.3|4945.5|4940.8|4938|199
1583110200000|2020-03-02 00:50:00|4947.3|4944.5|4938.3|4935.5|4947.3|4944.5|4937.3|4934.5|169
1583110500000|2020-03-02 00:55:00|4938.7|4935.9|4937.8|4935|4942.3|4939.5|4932.3|4929.5|183
1583110800000|2020-03-02 01:00:00|4938.3|4935.5|5027.8|5025|5039.9|5036.9|4938.3|4935.5|2827
1583111100000|2020-03-02 01:05:00|5027.9|5025.1|5040.4|5037.6|5040.4|5037.6|5015.3|5012.5|1055
1583111400000|2020-03-02 01:10:00|5040|5037.2|5055.5|5052.7|5074.1|5071.3|5040|5037.2|1442
1583111700000|2020-03-02 01:15:00|5055|5052.2|5020.1|5017.3|5055|5052.2|5018|5014.1|1007
1583112000000|2020-03-02 01:20:00|5020|5017.2|5014.6|5011.8|5031|5028.2|5009.2|5006.4|809
1583112300000|2020-03-02 01:25:00|5013.6|5010.8|5022.6|5019.8|5028.6|5025.8|5008.2|5005.4|1162
1583112600000|2020-03-02 01:30:00|5020.8|5018|5061.1|5058.3|5065.5|5062.7|5018.6|5015.8|1027
1583112900000|2020-03-02 01:35:00|5060.6|5057.8|5053.1|5050.3|5062.1|5059.3|5043.1|5040.3|361
1583113200000|2020-03-02 01:40:00|5055.1|5052.3|5055.3|5052.5|5062.6|5059.8|5050.2|5047.4|373
1583113500000|2020-03-02 01:45:00|5055.2|5052.4|5047.6|5044.8|5057.1|5054.3|5045.7|5042.2|320
1583113800000|2020-03-02 01:50:00|5047.2|5044.4|5046.2|5043.4|5052.7|5049.9|5043.2|5040.4|259
1583114100000|2020-03-02 01:55:00|5045.7|5042.9|5021.9|5019.1|5047.2|5044.4|5020.3|5017.5|1016
1583114400000|2020-03-02 02:00:00|5021.8|5019|5038.3|5035.5|5039.8|5037|5014.3|5011.5|714
1583114700000|2020-03-02 02:05:00|5037|5034.2|5047.8|5045|5051.8|5049|5036.9|5034.1|367
1583115000000|2020-03-02 02:10:00|5048.2|5045.4|5052.1|5049.3|5058.6|5055.8|5041.3|5038.3|396
1583115300000|2020-03-02 02:15:00|5051.1|5048.3|5063|5060.2|5064.1|5061.3|5051.1|5048.2|173
1583115600000|2020-03-02 02:20:00|5062.6|5059.8|5078.1|5075.3|5086.6|5083.8|5055.6|5052.8|430
1583115900000|2020-03-02 02:25:00|5078|5075.2|5083|5080.2|5095.1|5091.3|5071.6|5068.8|381
1583116200000|2020-03-02 02:30:00|5082.5|5079.7|5097|5094.2|5102.1|5099.2|5077|5074.2|864
1583116500000|2020-03-02 02:35:00|5098|5095.2|5128.8|5126|5138.9|5136.1|5087.1|5084.3|2033
1583116800000|2020-03-02 02:40:00|5128.4|5125.6|5127.4|5124.6|5145.3|5142.5|5116.9|5114.1|1347
1583117100000|2020-03-02 02:45:00|5127.9|5125.1|5156.7|5153.9|5159.8|5157|5126|5123.2|980
1583117400000|2020-03-02 02:50:00|5156.8|5154|5153.4|5150.6|5156.8|5154|5134.9|5132.1|905
1583117700000|2020-03-02 02:55:00|5153.9|5151.1|5134.8|5132|5153.9|5151.1|5133.4|5130.6|721
1583118000000|2020-03-02 03:00:00|5135.9|5133.1|5153.8|5151|5158.3|5155.5|5135.9|5133.1|980
1583118300000|2020-03-02 03:05:00|5154.3|5151.5|5144.8|5142|5160.9|5157.9|5144.8|5142|650
1583118600000|2020-03-02 03:10:00|5141.9|5137.9|5124.3|5121.5|5144.7|5141.9|5120.9|5118.1|1115
1583118900000|2020-03-02 03:15:00|5125.2|5122.4|5130.7|5127.9|5130.7|5127.9|5120.4|5117.6|438
1583119200000|2020-03-02 03:20:00|5130.3|5127.5|5132.8|5130|5135.3|5132.5|5126.8|5123.9|254
1583119500000|2020-03-02 03:25:00|5133.7|5130.9|5140.6|5137.8|5141.6|5138.8|5133.3|5130.5|988
1583119800000|2020-03-02 03:30:00|5141.9|5139.1|5142.1|5139.3|5144.1|5141.3|5138.1|5135.3|478
1583120100000|2020-03-02 03:35:00|5144.3|5141.5|5156.5|5153.7|5159.1|5156.3|5143.1|5140.3|479
1583120400000|2020-03-02 03:40:00|5157.1|5154.3|5146.6|5143.8|5162.2|5159.4|5146.6|5143.8|255
1583120700000|2020-03-02 03:45:00|5146.5|5143.7|5141.1|5138.3|5147.5|5144.7|5138.1|5135.3|193
1583121000000|2020-03-02 03:50:00|5141.5|5138.7|5138.2|5135.4|5146.6|5143.8|5137.2|5134.4|316
1583121300000|2020-03-02 03:55:00|5138.7|5135.9|5138.2|5135.4|5141.7|5138.9|5136.8|5134|208
1583121600000|2020-03-02 04:00:00|5138.7|5135.9|5134.8|5132|5138.7|5135.9|5131.3|5128.5|147
1583121900000|2020-03-02 04:05:00|5135.3|5132.5|5134.8|5132|5139.9|5137|5132.3|5129.5|89
1583122200000|2020-03-02 04:10:00|5133.8|5131|5136.3|5133.5|5138.3|5135.5|5131.3|5128.5|252
1583122500000|2020-03-02 04:15:00|5135.8|5133|5134.3|5131.5|5135.8|5133|5131.3|5128.5|683
1583122800000|2020-03-02 04:20:00|5133.8|5131|5140.7|5137.9|5141.7|5138.9|5131.8|5129|380
1583123100000|2020-03-02 04:25:00|5140.2|5137.4|5131.8|5129|5140.2|5137.4|5131.3|5128.5|207
1583123400000|2020-03-02 04:30:00|5132.8|5130|5133.8|5131|5134.3|5131.5|5126.8|5124|270
1583123700000|2020-03-02 04:35:00|5132.8|5130|5127.3|5124.5|5132.8|5130|5125.9|5123.1|174
1583124000000|2020-03-02 04:40:00|5127.4|5124.6|5126.3|5123.5|5133.8|5130.9|5126.3|5123.5|118
1583124300000|2020-03-02 04:45:00|5126.8|5124|5130.8|5128|5130.8|5128|5125.4|5122.6|146
1583124600000|2020-03-02 04:50:00|5130.3|5127.5|5131.7|5128.9|5135.7|5132.9|5127.8|5125|224
1583124900000|2020-03-02 04:55:00|5131.3|5128.5|5126.8|5124|5132.3|5129.5|5126.3|5123.5|80
1583125200000|2020-03-02 05:00:00|5126.3|5123.5|5126.8|5124|5133.7|5130.9|5125.4|5122.6|167
1583125500000|2020-03-02 05:05:00|5128.2|5125.4|5120.4|5117.6|5130.7|5127.9|5120.4|5117.6|452
1583125800000|2020-03-02 05:10:00|5121.3|5118.5|5124.7|5121.9|5126.9|5124|5120.4|5117.6|182
1583126100000|2020-03-02 05:15:00|5123.8|5121|5124.2|5121.4|5125.2|5122.4|5121.3|5118.5|56
1583126400000|2020-03-02 05:20:00|5122.9|5120.1|5128.2|5125.4|5129.7|5126.9|5122.2|5119.4|116
1583126700000|2020-03-02 05:25:00|5129.1|5126.3|5127.7|5124.9|5129.2|5126.4|5121.8|5119|106
1583127000000|2020-03-02 05:30:00|5127.2|5124.4|5118.8|5116|5130.2|5127.4|5114.3|5111.5|218
1583127300000|2020-03-02 05:35:00|5119.2|5116.4|5121.3|5118.5|5121.8|5119|5112.3|5109|230
1583127600000|2020-03-02 05:40:00|5120.8|5118|5124.8|5122|5129.7|5126.9|5120.8|5118|402
1583127900000|2020-03-02 05:45:00|5123.9|5121.1|5127.3|5124.5|5127.8|5125|5120.8|5118|174
1583128200000|2020-03-02 05:50:00|5127.8|5125|5128.8|5126|5134.3|5131.5|5124.3|5121.5|235
1583128500000|2020-03-02 05:55:00|5129.3|5126.5|5141.7|5138.9|5141.7|5138.9|5128.8|5126|255
1583128800000|2020-03-02 06:00:00|5141.2|5138.4|5131.7|5128.9|5141.2|5138.4|5128.2|5125.4|172
1583129100000|2020-03-02 06:05:00|5131.2|5128.4|5134.7|5131.9|5139.7|5136.9|5129.2|5126.4|375
1583129400000|2020-03-02 06:10:00|5135.1|5132.3|5140.2|5137.4|5143.7|5140.9|5134.2|5131.4|596
1583129700000|2020-03-02 06:15:00|5141.1|5138.3|5144.7|5141.9|5146.2|5143.4|5141.1|5138.3|286
1583130000000|2020-03-02 06:20:00|5144.2|5141.4|5141.2|5138.4|5146.2|5143.4|5140.2|5137.4|240
1583130300000|2020-03-02 06:25:00|5141.7|5138.9|5134.9|5132.1|5142.2|5139.4|5134.3|5131.5|396
1583130600000|2020-03-02 06:30:00|5134.8|5132|5135.8|5133|5136.8|5134|5131.8|5129|134
1583130900000|2020-03-02 06:35:00|5134.9|5132.1|5127.3|5124.5|5134.9|5132.1|5124.9|5122.1|320
1583131200000|2020-03-02 06:40:00|5127.2|5124.4|5122.8|5120|5129.8|5127|5120.3|5117.5|210
1583131500000|2020-03-02 06:45:00|5123.2|5120.4|5117.2|5114.4|5124.3|5121.5|5112.2|5109.4|413
1583131800000|2020-03-02 06:50:00|5117.7|5114.9|5115.3|5112.5|5123.2|5120.4|5114.8|5112|266
1583132100000|2020-03-02 06:55:00|5115.8|5113|5116.8|5114|5120.8|5117.9|5113.2|5110.4|415
1583132400000|2020-03-02 07:00:00|5116.9|5114.1|5117.4|5114.6|5123.4|5120.6|5114.8|5112|671
1583132700000|2020-03-02 07:05:00|5116.9|5114.1|5117.9|5115.1|5121.3|5118.5|5110.3|5107.5|672
1583133000000|2020-03-02 07:10:00|5118.3|5115.5|5114.3|5111.5|5121.8|5119|5111.3|5108.5|403
1583133300000|2020-03-02 07:15:00|5114.4|5111.6|5101.9|5099.1|5117.3|5114.5|5096.4|5093.6|1015
1583133600000|2020-03-02 07:20:00|5101.4|5098.6|5097.9|5095.1|5106.8|5104|5094.5|5091.7|863
1583133900000|2020-03-02 07:25:00|5098.4|5095.6|5087.4|5084.6|5100.8|5098|5087.4|5084.6|1146
1583134200000|2020-03-02 07:30:00|5088.3|5085.5|5091.8|5089|5094.3|5091.5|5082.4|5079.6|485
1583134500000|2020-03-02 07:35:00|5092.3|5089.5|5100.4|5097.6|5100.8|5098|5088.8|5086|509
1583134800000|2020-03-02 07:40:00|5100.8|5098|5113.8|5111|5113.8|5111|5097.4|5094.6|416
1583135100000|2020-03-02 07:45:00|5113.4|5110.6|5132.4|5129.6|5136.3|5133.5|5113.4|5110.6|1221
1583135400000|2020-03-02 07:50:00|5133|5129|5142.8|5140|5147.3|5144.5|5129.4|5126.6|1490
1583135700000|2020-03-02 07:55:00|5142.3|5139.5|5150.3|5147.5|5153.3|5150.5|5139.4|5136.6|845
1583136000000|2020-03-02 08:00:00|5150.2|5147.4|5161.1|5158.3|5162|5159.2|5142.3|5139.5|2366
1583136300000|2020-03-02 08:05:00|5161.5|5158.7|5184.2|5181.4|5186.6|5183.8|5158.1|5155.3|3985
1583136600000|2020-03-02 08:10:00|5185.1|5182.3|5191.6|5188.8|5195.6|5192.8|5179.2|5176.4|2337
1583136900000|2020-03-02 08:15:00|5192.6|5189.8|5179.4|5176.6|5198.6|5195.8|5173.9|5171.1|3173
1583137200000|2020-03-02 08:20:00|5178.9|5176.1|5162.8|5160|5180.9|5178.1|5162.8|5160|2193
1583137500000|2020-03-02 08:25:00|5162.9|5160.1|5159.2|5156.4|5169.3|5166.5|5155|5152.2|4360
1583137800000|2020-03-02 08:30:00|5159.1|5156.3|5168.3|5165.5|5172.2|5169.4|5149.4|5146.6|3303
1583138100000|2020-03-02 08:35:00|5168.2|5165.4|5163.3|5160.5|5180.7|5177.9|5155.4|5152.6|4013
1583138400000|2020-03-02 08:40:00|5163.4|5160.6|5158.7|5155.9|5173.2|5170.4|5153|5150.2|2799
1583138700000|2020-03-02 08:45:00|5159.1|5156.3|5150.3|5147.5|5164.1|5161.3|5146.2|5143.4|1726
1583139000000|2020-03-02 08:50:00|5150.2|5147.4|5152.6|5149.8|5156.2|5153.4|5146.2|5143.4|614
1583139300000|2020-03-02 08:55:00|5152.7|5149.9|5146.2|5143.4|5155.2|5152.4|5146.2|5143.4|1324
1583139600000|2020-03-02 09:00:00|5146.3|5143.5|5138.8|5136|5147.2|5144.4|5133.8|5131|1703
1583139900000|2020-03-02 09:05:00|5139.2|5136.4|5122.9|5120.1|5141.4|5138.6|5119.5|5116.7|1785
1583140200000|2020-03-02 09:10:00|5123.9|5121.1|5117.9|5115.1|5129.4|5126.6|5112.4|5109.6|1454
1583140500000|2020-03-02 09:15:00|5117.5|5114.7|5113.5|5110.7|5118.5|5115.7|5105.5|5102.7|1415
1583140800000|2020-03-02 09:20:00|5113.9|5111.1|5141.3|5138.5|5143.9|5141.1|5113.9|5111.1|1928
1583141100000|2020-03-02 09:25:00|5141.4|5138.6|5124.4|5121.6|5141.4|5138.6|5118.4|5115.6|1156
1583141400000|2020-03-02 09:30:00|5123.4|5120.6|5121.3|5118.5|5131.8|5129|5110.5|5107.1|2247
1583141700000|2020-03-02 09:35:00|5120.4|5117.6|5109.9|5107.1|5120.8|5118|5108.4|5105.6|748
1583142000000|2020-03-02 09:40:00|5109.8|5107|5089.9|5087.1|5110.4|5107.6|5088.4|5085.6|2108
1583142300000|2020-03-02 09:45:00|5089.5|5086.7|5096.1|5093.3|5104|5101.2|5083.5|5080.7|1613
1583142600000|2020-03-02 09:50:00|5096|5093.2|5082.6|5079.8|5100.5|5097.7|5082.1|5079.3|2224
1583142900000|2020-03-02 09:55:00|5083.1|5080.3|5088.5|5085.7|5092.5|5089.7|5078.1|5075.3|959
1583143200000|2020-03-02 10:00:00|5088.9|5086.1|5064.8|5062|5089.5|5086.7|5060.9|5058.1|3506
1583143500000|2020-03-02 10:05:00|5064.7|5061.9|5062.2|5059.4|5069.2|5066.4|5060.2|5057.4|1323
1583143800000|2020-03-02 10:10:00|5061.7|5058.9|5053.2|5050.4|5063.6|5060.8|5050.6|5047.8|1958
1583144100000|2020-03-02 10:15:00|5053.6|5050.8|5060.7|5057.9|5070.4|5067.6|5052.2|5049.4|2033
1583144400000|2020-03-02 10:20:00|5060.8|5058|5050.8|5048|5060.8|5058|5050.8|5048|1446
1583144700000|2020-03-02 10:25:00|5051.7|5048.9|5053.2|5050.4|5058.8|5056|5047.8|5045|838
1583145000000|2020-03-02 10:30:00|5052.8|5050|5067.7|5064.9|5069.8|5067|5051.7|5048.9|857
1583145300000|2020-03-02 10:35:00|5067.2|5064.4|5072.2|5069.4|5075.6|5072.8|5065.2|5062.4|1565
1583145600000|2020-03-02 10:40:00|5071.7|5068.9|5060.2|5057.4|5072.2|5069.4|5056.6|5053.8|980
1583145900000|2020-03-02 10:45:00|5060.7|5057.9|5064.7|5061.9|5079.7|5076.9|5056.7|5053.9|2373
1583146200000|2020-03-02 10:50:00|5064.2|5061.4|5059.2|5056.4|5066.7|5063.9|5049.8|5047|1432
1583146500000|2020-03-02 10:55:00|5058.7|5055.9|5042.7|5039.9|5058.7|5055.9|5042.7|5039.9|1236
1583146800000|2020-03-02 11:00:00|5043.6|5040.8|5035.7|5032.9|5046.7|5043.9|5031.6|5028.8|2298
1583147100000|2020-03-02 11:05:00|5035.2|5032.4|5030.7|5027.9|5037.2|5034.4|5024.7|5021.9|1268
1583147400000|2020-03-02 11:10:00|5029.7|5026.9|5022.7|5019.9|5035.2|5032.4|5022.3|5019.5|1276
1583147700000|2020-03-02 11:15:00|5022.8|5020|5052.4|5049.6|5052.4|5049.6|5021.8|5019|2801
1583148000000|2020-03-02 11:20:00|5052.5|5049.7|5047.7|5044.9|5056|5053.2|5038.7|5035.9|2553
1583148300000|2020-03-02 11:25:00|5048.2|5045.4|5040.7|5037.9|5052.2|5049.4|5039.7|5036.9|1571
1583148600000|2020-03-02 11:30:00|5042.5|5039.7|5040.7|5037.9|5049.6|5046.8|5034.7|5031.9|723
1583148900000|2020-03-02 11:35:00|5040.2|5037.4|5046.7|5043.9|5052.7|5049.9|5036.2|5033.4|633
1583149200000|2020-03-02 11:40:00|5047.2|5044.4|5031.3|5028.5|5047.7|5044.9|5025.3|5022.5|960
1583149500000|2020-03-02 11:45:00|5031.8|5029|5038.7|5035.9|5043.2|5040.4|5028.4|5025.6|559
1583149800000|2020-03-02 11:50:00|5039.7|5036.9|5023.2|5020.4|5040.7|5037.9|5022.8|5020|889
1583150100000|2020-03-02 11:55:00|5022.8|5020|4996.3|4993.5|5026.6|5023.8|4990.3|4987.5|3675
1583150400000|2020-03-02 12:00:00|4996.7|4993.9|5014.6|5011.8|5021.6|5018.8|4996.7|4993.9|2215
1583150700000|2020-03-02 12:05:00|5014.2|5011.4|5018.2|5015.4|5022.8|5020|5006.3|5003.5|1087
1583151000000|2020-03-02 12:10:00|5019.2|5016.4|5011.6|5008.8|5023.6|5020.8|5004.6|5001.8|1255
1583151300000|2020-03-02 12:15:00|5011.7|5008.9|5006.8|5004|5023.6|5020.8|5006.8|5004|749
1583151600000|2020-03-02 12:20:00|5006.6|5003.8|5021.6|5018.8|5022.1|5019.3|5003.7|5000.9|459
1583151900000|2020-03-02 12:25:00|5022.5|5019.7|5048.5|5045.7|5048.5|5045.7|5017.2|5014.4|1946
1583152200000|2020-03-02 12:30:00|5048|5045.2|5027.6|5024.8|5048.5|5045.7|5024.7|5021.9|1902
1583152500000|2020-03-02 12:35:00|5028.6|5025.8|5029.1|5026.3|5044.5|5041.7|5025.2|5022.4|637
1583152800000|2020-03-02 12:40:00|5029|5026.2|5030.6|5027.8|5039.5|5036.7|5028.1|5025.3|1107
1583153100000|2020-03-02 12:45:00|5031.6|5028.8|5025.9|5023.1|5038.2|5035.4|5021.7|5018.9|872
1583153400000|2020-03-02 12:50:00|5025.8|5023|5019.7|5016.9|5031.7|5028.9|5014.3|5011.5|1737
1583153700000|2020-03-02 12:55:00|5020.3|5017.5|5042.2|5039.4|5049.7|5046.9|5018.3|5015.5|1328
1583154000000|2020-03-02 13:00:00|5042.6|5039.8|5041.8|5039|5044.2|5041.4|5026.8|5024|2062
1583154300000|2020-03-02 13:05:00|5041.7|5038.9|5035.7|5032.9|5043.7|5040.9|5028.7|5025.9|1028
1583154600000|2020-03-02 13:10:00|5035.2|5032.4|5043.2|5040.4|5044.8|5042|5027.8|5025|1873
1583154900000|2020-03-02 13:15:00|5043.3|5040.5|5042.3|5039.5|5049.7|5046.9|5032.8|5030|1162
1583155200000|2020-03-02 13:20:00|5041.7|5038.9|5021.3|5018.5|5041.7|5038.9|5017.8|5015|1659
1583155500000|2020-03-02 13:25:00|5020.8|5018|5024.2|5021.4|5024.8|5022|5009.9|5007.1|1020
1583155800000|2020-03-02 13:30:00|5024.3|5021.5|5027.3|5024.5|5032.2|5029.4|5015.8|5013|1265
1583156100000|2020-03-02 13:35:00|5027.7|5024.9|5038.7|5035.9|5040.7|5037.9|5018.3|5015.5|1034
1583156400000|2020-03-02 13:40:00|5039.2|5036.4|5020.2|5017.4|5041.6|5038.8|5018.7|5015.9|1026
1583156700000|2020-03-02 13:45:00|5019.7|5016.9|5026.8|5024|5027.8|5025|5010.8|5008|1267
1583157000000|2020-03-02 13:50:00|5027.3|5024.5|5038.7|5035.9|5042.7|5039.9|5024.2|5021.4|1795
1583157300000|2020-03-02 13:55:00|5038.3|5035.5|5076.8|5074|5079.2|5076.4|5033.8|5031|4771
1583157600000|2020-03-02 14:00:00|5076.4|5072.4|5070.3|5067.5|5080.7|5077.9|5053.8|5051|3625
1583157900000|2020-03-02 14:05:00|5070.8|5068|5054.8|5052|5074.4|5071.6|5054.8|5052|1915
1583158200000|2020-03-02 14:10:00|5055.7|5052.9|5078.7|5075.9|5079.2|5076.4|5050.8|5048|2207
1583158500000|2020-03-02 14:15:00|5079.6|5076.8|5076.3|5073.5|5080.2|5077.4|5060.8|5058|2357
1583158800000|2020-03-02 14:20:00|5076.2|5073.4|5086.9|5084.1|5087.9|5085.1|5068.8|5066|2244
1583159100000|2020-03-02 14:25:00|5087.3|5084.5|5106.7|5103.9|5113.8|5111|5084.9|5082.1|4298
1583159400000|2020-03-02 14:30:00|5106.3|5103.5|5071.8|5069|5108.7|5105.9|5068.9|5066.1|3006
1583159700000|2020-03-02 14:35:00|5071.3|5068.5|5044.4|5041.6|5071.3|5068.5|5036.8|5034|4121
1583160000000|2020-03-02 14:40:00|5044.3|5041.5|5066.7|5063.9|5067.7|5064.9|5040.4|5037.6|1954
1583160300000|2020-03-02 14:45:00|5066.2|5063.4|5057.3|5054.5|5075.8|5073|5056.8|5054|3526
1583160600000|2020-03-02 14:50:00|5056.8|5054|5068.8|5066|5071.8|5069|5047.9|5045.1|1770
1583160900000|2020-03-02 14:55:00|5068.4|5065.6|5053.4|5050.6|5070.3|5067.5|5048.4|5045.6|2147
1583161200000|2020-03-02 15:00:00|5053.8|5051|5057.5|5054.7|5063.9|5061.1|5041.2|5038.4|3086
1583161500000|2020-03-02 15:05:00|5057.4|5054.6|5048.9|5046.1|5057.4|5054.6|5033.9|5031.1|2629
1583161800000|2020-03-02 15:10:00|5048.5|5045.7|5072.4|5069.6|5072.4|5069.6|5046.5|5043.7|1915
1583162100000|2020-03-02 15:15:00|5072.9|5070.1|5053.5|5050.7|5076.4|5073.6|5037.9|5035.1|2367
1583162400000|2020-03-02 15:20:00|5053.9|5051.1|5053.3|5050.5|5055.4|5052.6|5037|5034.2|3515
1583162700000|2020-03-02 15:25:00|5053.8|5051|5055.9|5053.1|5069.9|5067.1|5047.9|5045.1|2272
1583163000000|2020-03-02 15:30:00|5055.8|5053|5055.3|5052.5|5064.8|5062|5040.9|5038.1|1847
1583163300000|2020-03-02 15:35:00|5054.8|5052|5073.8|5071|5074.3|5071.5|5045.4|5042.6|2267
1583163600000|2020-03-02 15:40:00|5074.3|5071.5|5063.8|5061|5077.8|5075|5051.8|5049|1818
1583163900000|2020-03-02 15:45:00|5062.9|5060.1|5082.6|5079.8|5083.6|5080.8|5056.9|5054.1|2057
1583164200000|2020-03-02 15:50:00|5082.7|5079.9|5105.5|5102.7|5106.6|5103.8|5079.6|5076.8|3742
1583164500000|2020-03-02 15:55:00|5105|5102.2|5105|5102.2|5119.5|5116.7|5102.6|5099.8|3839
1583164800000|2020-03-02 16:00:00|5104.6|5101.8|5093.5|5090.7|5113.5|5110.7|5092.5|5089.7|2617
1583165100000|2020-03-02 16:05:00|5092.6|5089.8|5082.3|5079.5|5102|5099.2|5074.7|5071.9|2821
1583165400000|2020-03-02 16:10:00|5082.7|5079.9|5134.6|5131.8|5139.5|5136.7|5079.8|5077|6172
1583165700000|2020-03-02 16:15:00|5135.6|5132.8|5155.4|5152.6|5173.2|5170.4|5135.1|5132.3|7468
1583166000000|2020-03-02 16:20:00|5155.9|5153.1|5161.3|5158.5|5174.4|5171.6|5152.5|5149.7|5260
1583166300000|2020-03-02 16:25:00|5161.2|5158.4|5157.8|5155|5183.2|5180.4|5152.8|5150|9614
1583166600000|2020-03-02 16:30:00|5157.1|5154.3|5171.9|5169.1|5186.3|5183.5|5149.6|5146.8|4975
1583166900000|2020-03-02 16:35:00|5172|5169.2|5204.2|5201.4|5205.2|5202.4|5166.5|5163.7|3880
1583167200000|2020-03-02 16:40:00|5205.1|5202.3|5211.2|5208.4|5213.6|5210.8|5188.7|5185.9|4194
1583167500000|2020-03-02 16:45:00|5211.1|5208.3|5198.2|5195.4|5214.1|5211.3|5193.7|5190.7|2571
1583167800000|2020-03-02 16:50:00|5198.7|5195.9|5210.2|5207.4|5220.2|5217.4|5191.3|5188.5|3115
1583168100000|2020-03-02 16:55:00|5210.7|5207.9|5195.3|5192.5|5224.6|5221.8|5193.3|5190.5|2425
1583168400000|2020-03-02 17:00:00|5196.2|5193.4|5192.3|5189.5|5210.7|5207.9|5192.3|5189.5|2431
1583168700000|2020-03-02 17:05:00|5192.8|5190|5189.2|5186.4|5202.2|5199.4|5184.3|5181.5|1938
1583169000000|2020-03-02 17:10:00|5190.1|5187.3|5183.3|5180.5|5191.2|5188.4|5174.4|5171.6|1624
1583169300000|2020-03-02 17:15:00|5183.8|5181|5176.2|5173.4|5184.3|5181.5|5173.2|5170.4|789
1583169600000|2020-03-02 17:20:00|5176.3|5173.5|5182.2|5179.4|5182.3|5179.5|5173.8|5171|1166
1583169900000|2020-03-02 17:25:00|5181.7|5178.9|5200|5197.2|5224.1|5221.3|5180.2|5177.4|6239
1583170200000|2020-03-02 17:30:00|5200.1|5197.3|5218.6|5215.8|5218.6|5215.8|5198.1|5195.3|3256
1583170500000|2020-03-02 17:35:00|5218.7|5215.9|5222.2|5219.4|5234.7|5231.9|5218|5215.2|3552
1583170800000|2020-03-02 17:40:00|5222.3|5219.5|5214.9|5212.1|5226.8|5224|5211.8|5209|1923
1583171100000|2020-03-02 17:45:00|5215.4|5212.6|5217|5214.2|5228.9|5226.1|5214.4|5211.6|1717
1583171400000|2020-03-02 17:50:00|5216.9|5214.1|5227|5224.2|5229.4|5226.6|5209.9|5207.1|1679
1583171700000|2020-03-02 17:55:00|5226.9|5224.1|5216|5213.2|5231.3|5228.5|5212|5209.2|1431
1583172000000|2020-03-02 18:00:00|5217|5214.2|5208|5205.2|5222.4|5219.6|5202|5199.2|1393
1583172300000|2020-03-02 18:05:00|5207.9|5205.1|5201|5198.2|5208.4|5205.6|5196.1|5193.3|1509
1583172600000|2020-03-02 18:10:00|5201.5|5198.7|5201.1|5198.3|5204|5201.2|5194|5191.2|670
1583172900000|2020-03-02 18:15:00|5201|5198.2|5187.5|5184.7|5202.5|5199.7|5184|5181.2|1107
1583173200000|2020-03-02 18:20:00|5188|5185.2|5186.6|5183.8|5193|5190.2|5182.1|5179.3|886
1583173500000|2020-03-02 18:25:00|5186.1|5183.3|5182.1|5179.3|5187.1|5184.3|5177|5174.2|888
1583173800000|2020-03-02 18:30:00|5182.5|5179.7|5188.1|5185.3|5190|5187.2|5175.1|5172.3|1504
1583174100000|2020-03-02 18:35:00|5188|5185.2|5206.5|5203.7|5207|5204.2|5186.1|5183.3|1376
1583174400000|2020-03-02 18:40:00|5206.9|5204.1|5203.7|5200.9|5209|5206.2|5198.2|5195.4|1439
1583174700000|2020-03-02 18:45:00|5204.2|5201.4|5198.2|5195.4|5209.2|5206.4|5191.5|5188.7|1067
1583175000000|2020-03-02 18:50:00|5198.3|5195.5|5185.4|5182.6|5203.2|5200.4|5182.4|5179.6|1466
1583175300000|2020-03-02 18:55:00|5185.8|5183|5213.6|5210.8|5215.6|5212.8|5182.3|5179.5|2573
1583175600000|2020-03-02 19:00:00|5213.1|5210.3|5224.8|5222|5226.6|5223.8|5213.1|5210.3|2512
1583175900000|2020-03-02 19:05:00|5224.7|5221.9|5226.1|5223.3|5231.2|5228.4|5210.1|5207.3|2725
1583176200000|2020-03-02 19:10:00|5226.2|5223.4|5233.6|5230.8|5235|5232.2|5215.7|5212.9|3114
1583176500000|2020-03-02 19:15:00|5234|5231.2|5220.1|5217.3|5234|5231.2|5218.6|5215.8|2392
1583176800000|2020-03-02 19:20:00|5220.5|5217.7|5191.1|5188.3|5222|5219.2|5191.1|5188.3|6738
1583177100000|2020-03-02 19:25:00|5191.6|5188.8|5191.1|5188.3|5196.2|5193.4|5181.7|5178.9|7677
1583177400000|2020-03-02 19:30:00|5190.6|5187.8|5183.6|5180.8|5193.1|5190.3|5181.6|5178.8|2711
1583177700000|2020-03-02 19:35:00|5184|5181.2|5184.9|5182.1|5187.1|5184.3|5182|5179.2|964
1583178000000|2020-03-02 19:40:00|5184.4|5181.6|5168.9|5166.1|5184.4|5181.6|5168.5|5165.7|1245
1583178300000|2020-03-02 19:45:00|5167.9|5165.1|5180.4|5177.6|5182.4|5179.6|5164.5|5161.7|1093
1583178600000|2020-03-02 19:50:00|5179.9|5177.1|5184.9|5182.1|5185|5182.2|5173.9|5171.1|409
1583178900000|2020-03-02 19:55:00|5185|5182.2|5191.8|5189|5193.9|5191.1|5184|5181.2|888
1583179200000|2020-03-02 20:00:00|5191.9|5189.1|5202.9|5200.1|5205.3|5202.5|5190.8|5188|920
1583179500000|2020-03-02 20:05:00|5202.4|5199.6|5208.4|5205.6|5211.8|5209|5202.4|5199.6|543
1583179800000|2020-03-02 20:10:00|5207.9|5205.1|5215.8|5213|5216.9|5214.1|5205.4|5202.6|777
1583180100000|2020-03-02 20:15:00|5215.3|5212.5|5222.4|5219.6|5231.8|5229|5211.8|5209|1207
1583180400000|2020-03-02 20:20:00|5222.8|5220|5236.6|5233.8|5239.7|5236.9|5222.4|5219.6|516
1583180700000|2020-03-02 20:25:00|5236.7|5233.9|5237.7|5234.9|5240.8|5238|5229.4|5226.6|632
1583181000000|2020-03-02 20:30:00|5238.7|5235.9|5235.8|5233|5238.8|5236|5231.7|5228.9|850
1583181300000|2020-03-02 20:35:00|5236.2|5233.4|5245.8|5243|5246.7|5243.9|5235.8|5233|582
1583181600000|2020-03-02 20:40:00|5245.7|5242.9|5233.8|5231|5246.7|5243.9|5233.8|5231|501
1583181900000|2020-03-02 20:45:00|5233.3|5230.5|5251.2|5248.4|5252.1|5249.3|5232.8|5230|757
1583182200000|2020-03-02 20:50:00|5251.7|5248.9|5263.8|5261|5264.7|5261.9|5246.2|5243.4|1021
1583182500000|2020-03-02 20:55:00|5263.7|5260.9|5263.2|5260.4|5264.8|5262|5256.8|5254|349
1583182800000|2020-03-02 21:00:00|5263.3|5260.5|5266.1|5263.3|5268.1|5265.3|5255.8|5253|801
1583183100000|2020-03-02 21:05:00|5267|5264.2|5262.7|5259.9|5271.6|5268.8|5261.7|5258.9|254
1583183400000|2020-03-02 21:10:00|5263.1|5260.3|5261.6|5258.8|5268.7|5265.9|5259.6|5256.8|462
1583183700000|2020-03-02 21:15:00|5261.2|5258.4|5263.1|5260.3|5264.5|5261.7|5259.5|5256.7|334
1583184000000|2020-03-02 21:20:00|5263.5|5260.7|5260.7|5257.9|5264|5261.2|5259.7|5256.9|144
1583184300000|2020-03-02 21:25:00|5261.1|5258.3|5259.6|5256.8|5261.6|5258.8|5259.6|5256.8|115
1583184600000|2020-03-02 21:30:00|5260.6|5257.8|5267.6|5264.8|5269.6|5266.8|5259.6|5256.8|153
1583184900000|2020-03-02 21:35:00|5267.1|5264.3|5267.1|5264.3|5270.5|5267.7|5263.1|5260.3|280
1583185200000|2020-03-02 21:40:00|5266.6|5263.8|5269.1|5266.3|5269.5|5266.7|5265.6|5262.8|49
1583185500000|2020-03-02 21:45:00|5269.5|5266.7|5270.6|5267.8|5272.5|5269.7|5269.1|5266.3|381
1583185800000|2020-03-02 21:50:00|5270.5|5267.7|5273.6|5270.8|5275.6|5272.8|5270.5|5267.7|393
1583186100000|2020-03-02 21:55:00|5274.5|5271.7|5277.5|5274.7|5278|5275.2|5272.6|5269.8|249
1583186400000|2020-03-02 22:00:00|5277.6|5274.8|5278.6|5275.8|5278.6|5275.8|5276.2|5273.4|0
1583186700000|2020-03-02 22:05:00|5278.1|5275.3|5278.6|5275.8|5278.6|5275.8|5278.1|5275.3|0
1583187000000|2020-03-02 22:10:00|5279.5|5276.7|5280.1|5277.3|5280.1|5277.3|5279.5|5276.7|0
1583187300000|2020-03-02 22:15:00|5280.6|5277.8|5282.2|5278.2|5282.6|5279.8|5280.1|5277.3|29
1583187600000|2020-03-02 22:20:00|5282.1|5279.3|5283.6|5280.8|5283.6|5280.8|5282.1|5279.3|236
1583187900000|2020-03-02 22:25:00|5282.1|5276.1|5282.7|5276.7|5283.2|5277.2|5281.2|5275.7|5
1583188200000|2020-03-02 22:30:00|5282.1|5278.1|5283.6|5280.8|5283.6|5280.8|5282.1|5278.1|2
1583188500000|2020-03-02 22:35:00|5285.3|5282.5|5308.7|5302.7|5318.4|5315.6|5285.1|5279.1|750
1583188800000|2020-03-02 22:40:00|5307.3|5301.3|5317.6|5314.8|5318.1|5315.1|5298.7|5292.7|284
1583189100000|2020-03-02 22:45:00|5317.5|5314.7|5313.2|5307.2|5319|5315.6|5307.6|5304.8|224
1583189400000|2020-03-02 22:50:00|5313.7|5307.7|5307.1|5303.1|5313.7|5307.7|5303.7|5297.7|684
1583189700000|2020-03-02 22:55:00|5307.2|5303.2|5310|5304|5310.2|5306.3|5304.1|5300.7|199
1583197200000|2020-03-03 01:00:00|5359.6|5353.6|5366.9|5364.1|5375.9|5373.1|5353|5348.7|2797
1583197500000|2020-03-03 01:05:00|5367.4|5364.6|5349|5346.2|5367.4|5364.6|5346.9|5344.1|1231
1583197800000|2020-03-03 01:10:00|5348.4|5345.6|5336.1|5333.3|5350.5|5347.7|5335|5332.2|1606
1583198100000|2020-03-03 01:15:00|5336.5|5333.7|5340.4|5337.6|5359|5356.2|5336.5|5333.7|613
1583198400000|2020-03-03 01:20:00|5340.9|5338.1|5333.6|5330.8|5350|5347.2|5332.6|5329.8|599
1583198700000|2020-03-03 01:25:00|5334.1|5331.3|5339.4|5336.6|5343.3|5340.5|5329.4|5326.6|605
1583199000000|2020-03-03 01:30:00|5339.9|5337.1|5336.4|5333.6|5341.4|5338.6|5330.4|5327.6|171
1583199300000|2020-03-03 01:35:00|5337.3|5334.5|5336.4|5333.6|5341.9|5339.1|5335.5|5332.7|151
1583199600000|2020-03-03 01:40:00|5336.5|5333.7|5321.5|5318.7|5336.5|5333.7|5319.5|5316.7|471
1583199900000|2020-03-03 01:45:00|5322.1|5319.3|5322.5|5319.7|5323|5320.2|5316.5|5313.7|278
1583200200000|2020-03-03 01:50:00|5323.4|5320.6|5328|5325.2|5337|5334.2|5321.1|5318.3|170
1583200500000|2020-03-03 01:55:00|5326.5|5323.7|5325.5|5322.7|5330|5327.2|5320.5|5317.7|217
1583200800000|2020-03-03 02:00:00|5325.7|5322.9|5328|5325.2|5331|5328.2|5325.5|5322.7|200
1583201100000|2020-03-03 02:05:00|5328.4|5325.6|5325.4|5322.6|5333.5|5330.7|5325.4|5322.6|153
1583201400000|2020-03-03 02:10:00|5325|5322.2|5315.5|5312.7|5326.4|5323.6|5311.5|5308.7|408
1583201700000|2020-03-03 02:15:00|5316|5313.2|5321.5|5318.7|5324|5321.2|5316|5313.2|69
1583202000000|2020-03-03 02:20:00|5320.7|5317.9|5316|5313.2|5324.5|5321.7|5314|5311.2|182
1583202300000|2020-03-03 02:25:00|5316.5|5313.7|5313.5|5310.7|5317|5314.2|5310.1|5307.3|135
1583202600000|2020-03-03 02:30:00|5312.7|5309.9|5317.5|5314.7|5320.1|5317.3|5307.6|5304.8|351
1583202900000|2020-03-03 02:35:00|5318.4|5315.6|5317|5314.2|5320|5317.2|5313|5310.2|164
1583203200000|2020-03-03 02:40:00|5316.5|5313.7|5320.5|5317.7|5323.5|5320.7|5315.5|5312.7|144
1583203500000|2020-03-03 02:45:00|5321|5318.2|5320.5|5317.7|5325.5|5322.7|5312|5309.2|361
1583203800000|2020-03-03 02:50:00|5320.4|5317.6|5311|5308.2|5320.4|5317.6|5310.5|5307.7|182
1583204100000|2020-03-03 02:55:00|5311.5|5308.7|5311.5|5308.7|5312|5309.2|5307.5|5304.7|419
1583204400000|2020-03-03 03:00:00|5310.6|5307.8|5316|5313.2|5318|5315.2|5309.5|5306.7|173
1583204700000|2020-03-03 03:05:00|5315.5|5312.7|5315.9|5313.1|5317.4|5314.6|5311.5|5308.7|183
1583205000000|2020-03-03 03:10:00|5315.5|5312.7|5313.4|5310.6|5315.5|5312.7|5310.6|5307.8|42
1583205300000|2020-03-03 03:15:00|5313.5|5310.7|5311.1|5308.3|5316.4|5313.6|5307.6|5304.8|191
1583205600000|2020-03-03 03:20:00|5310.6|5307.8|5308.5|5305.7|5313.6|5310.8|5307.1|5304.3|391
1583205900000|2020-03-03 03:25:00|5308.9|5306.1|5313.1|5310.3|5314.4|5311.6|5307.5|5304.7|80
1583206200000|2020-03-03 03:30:00|5312.9|5310.1|5316.1|5313.3|5319.9|5317.1|5311.5|5308.7|108
1583206500000|2020-03-03 03:35:00|5316.5|5313.7|5314.6|5311.8|5316.5|5313.7|5311.5|5308.7|27
1583206800000|2020-03-03 03:40:00|5315|5312.2|5315.5|5312.7|5319|5316.2|5312.6|5309.8|84
1583207100000|2020-03-03 03:45:00|5314.6|5311.8|5317.5|5314.7|5317.5|5314.7|5312.1|5309.3|93
1583207400000|2020-03-03 03:50:00|5318.4|5315.6|5319.5|5316.7|5321.5|5318.7|5318|5315.2|69
1583207700000|2020-03-03 03:55:00|5319.9|5317.1|5318.9|5316.1|5321|5318.2|5316.6|5313.8|36
1583208000000|2020-03-03 04:00:00|5319|5316.2|5313.6|5310.8|5320.1|5317.3|5313.6|5310.8|62
1583208300000|2020-03-03 04:05:00|5312.6|5309.8|5312.5|5309.7|5314.9|5312.1|5310|5307.2|46
1583208600000|2020-03-03 04:10:00|5312.1|5309.3|5312|5309.2|5315.9|5313.1|5311.6|5308.8|52
1583208900000|2020-03-03 04:15:00|5312.5|5309.7|5312.9|5310.1|5315.9|5313.1|5312.5|5309.7|33
1583209200000|2020-03-03 04:20:00|5312.5|5309.7|5305.4|5302.6|5313.5|5310.7|5304|5301.2|437
1583209500000|2020-03-03 04:25:00|5305|5302.2|5299.6|5296.8|5305.5|5302.7|5299.6|5296.8|232
1583209800000|2020-03-03 04:30:00|5299.5|5296.7|5299.6|5296.8|5301.5|5298.7|5299.5|5296.7|491
1583210100000|2020-03-03 04:35:00|5297.9|5295.1|5300.1|5297.3|5303.5|5300.7|5293.1|5290.3|214
1583210400000|2020-03-03 04:40:00|5299.7|5296.9|5296.6|5293.8|5304.6|5301.8|5296.6|5293.8|34
1583210700000|2020-03-03 04:45:00|5296.5|5293.7|5296.1|5293.3|5300|5297.2|5292.7|5289.9|190
1583211000000|2020-03-03 04:50:00|5296.5|5293.7|5294|5291.2|5297|5294.2|5293.5|5290.7|43
1583211300000|2020-03-03 04:55:00|5294.5|5291.7|5293.1|5290.3|5296.6|5293.8|5292.6|5289.8|71
1583211600000|2020-03-03 05:00:00|5293.5|5290.7|5298.5|5295.7|5301|5298.2|5292.1|5289.3|274
1583211900000|2020-03-03 05:05:00|5297.6|5294.8|5293|5290.2|5299.5|5296.7|5292.6|5289.8|168
1583212200000|2020-03-03 05:10:00|5292.6|5289.8|5291.6|5288.8|5296.5|5293.7|5290.6|5287.8|103
1583212500000|2020-03-03 05:15:00|5292|5289.2|5290.5|5287.7|5292.6|5289.8|5285.6|5282.8|327
1583212800000|2020-03-03 05:20:00|5290|5287.2|5295.6|5292.8|5295.6|5292.8|5287.5|5284.7|162
1583213100000|2020-03-03 05:25:00|5296.6|5293.8|5299.1|5296.3|5303.7|5300.9|5296|5293.2|114
1583213400000|2020-03-03 05:30:00|5298.6|5295.8|5285.2|5282.4|5298.6|5295.8|5280.5|5277.7|439
1583213700000|2020-03-03 05:35:00|5285.6|5282.8|5278.6|5275.8|5286|5283.2|5278.5|5275.7|189
1583214000000|2020-03-03 05:40:00|5276.9|5274.1|5276.6|5273.8|5280.5|5277.7|5273.5|5270.7|317
1583214300000|2020-03-03 05:45:00|5276.5|5273.7|5271.9|5269.1|5278.5|5275.7|5270.5|5267.7|329
1583214600000|2020-03-03 05:50:00|5271.5|5268.7|5271.6|5268.8|5275.4|5272.6|5270|5267.2|198
1583214900000|2020-03-03 05:55:00|5272.4|5269.6|5265.4|5262.6|5276.4|5273.6|5264.9|5262.1|247
1583215200000|2020-03-03 06:00:00|5265|5262.2|5255.4|5252.6|5266.9|5264.1|5253.4|5250.6|561
1583215500000|2020-03-03 06:05:00|5255.9|5253.1|5244.6|5241.8|5260.9|5258.1|5242.5|5239.7|657
1583215800000|2020-03-03 06:10:00|5245|5242.2|5246|5243.2|5248.5|5245.7|5243.6|5240.8|475
1583216100000|2020-03-03 06:15:00|5245.6|5242.8|5236.9|5234.1|5246.9|5244.1|5231|5228.2|567
1583216400000|2020-03-03 06:20:00|5237.4|5234.6|5250.9|5248.1|5250.9|5248.1|5236.9|5234.1|319
1583216700000|2020-03-03 06:25:00|5251.4|5248.6|5252.4|5249.6|5252.4|5249.6|5246.9|5244.1|244
1583217000000|2020-03-03 06:30:00|5252.9|5250.1|5236.9|5234.1|5252.9|5250.1|5235.5|5232.7|268
1583217300000|2020-03-03 06:35:00|5237.1|5234.3|5248|5245.2|5248.6|5245.8|5234.6|5231.8|198
1583217600000|2020-03-03 06:40:00|5247.6|5244.8|5252.6|5249.8|5256.6|5253.8|5247.4|5244.6|410
1583217900000|2020-03-03 06:45:00|5251.7|5248.9|5246.6|5243.8|5251.7|5248.9|5246.1|5243.3|294
1583218200000|2020-03-03 06:50:00|5246.5|5243.7|5256.6|5253.8|5256.6|5253.8|5244.6|5241.8|386
1583218500000|2020-03-03 06:55:00|5258.4|5255.6|5264.6|5261.8|5264.6|5261.8|5258.4|5255.6|600
1583218800000|2020-03-03 07:00:00|5264.1|5261.3|5246.7|5243.9|5264.6|5261.8|5245.3|5242.5|517
1583219100000|2020-03-03 07:05:00|5247.1|5244.3|5228.3|5225.5|5249.7|5246.9|5226.8|5224|669
1583219400000|2020-03-03 07:10:00|5228.7|5225.9|5236.2|5233.4|5240.6|5237.8|5228.7|5225.9|473
1583219700000|2020-03-03 07:15:00|5235.2|5232.4|5231.8|5229|5238.7|5235.9|5229.2|5226.4|483
1583220000000|2020-03-03 07:20:00|5231.7|5228.9|5231.7|5228.9|5237.1|5234.3|5229.7|5226.9|308
1583220300000|2020-03-03 07:25:00|5231.2|5228.4|5233.7|5230.9|5237.2|5234.4|5228.7|5225.9|392
1583220600000|2020-03-03 07:30:00|5234.6|5231.8|5241.2|5238.4|5246.6|5243.8|5231.7|5228.9|709
1583220900000|2020-03-03 07:35:00|5241.1|5238.3|5239.7|5236.9|5242.7|5239.9|5235.8|5233|330
1583221200000|2020-03-03 07:40:00|5240.2|5237.4|5253.6|5250.8|5253.7|5250.9|5239.7|5236.9|516
1583221500000|2020-03-03 07:45:00|5252.7|5249.9|5249.6|5246.8|5254.5|5251.7|5246.1|5243.3|534
1583221800000|2020-03-03 07:50:00|5249.5|5246.7|5246.6|5243.8|5253|5250.2|5246.5|5243.7|367
1583222100000|2020-03-03 07:55:00|5245.7|5242.9|5256.5|5253.7|5257.5|5254.7|5243.6|5240.8|609
1583222400000|2020-03-03 08:00:00|5256.6|5253.8|5257.5|5254.7|5263.5|5260.7|5254.5|5251.7|886
1583222700000|2020-03-03 08:05:00|5257.6|5254.8|5254.5|5251.7|5260.5|5257.7|5246.5|5243.7|960
1583223000000|2020-03-03 08:10:00|5254.6|5251.8|5277.4|5274.6|5277.5|5274.7|5254.1|5251.3|1655
1583223300000|2020-03-03 08:15:00|5277|5274.2|5285.4|5282.6|5287.3|5284.5|5270.5|5267.7|1424
1583223600000|2020-03-03 08:20:00|5285|5282.2|5279.5|5276.7|5287.4|5284.6|5277.5|5274.7|1181
1583223900000|2020-03-03 08:25:00|5279.4|5276.6|5270|5267.2|5281.3|5278.5|5263.5|5260.7|3641
1583224200000|2020-03-03 08:30:00|5270.4|5267.6|5274.3|5271.5|5276.3|5273.5|5256.5|5253.7|4031
1583224500000|2020-03-03 08:35:00|5273.5|5270.7|5277.3|5274.5|5279.3|5276.5|5267|5264.2|1282
1583224800000|2020-03-03 08:40:00|5276.4|5273.6|5282.3|5279.5|5287.2|5284.4|5273.4|5270.6|971
1583225100000|2020-03-03 08:45:00|5282.4|5279.6|5273.5|5270.7|5282.4|5279.6|5267.1|5264.3|1396
1583225400000|2020-03-03 08:50:00|5273.6|5270.8|5263.6|5260.8|5274.5|5271.7|5262.5|5259.7|876
1583225700000|2020-03-03 08:55:00|5263.5|5260.7|5266.4|5263.6|5270.4|5267.6|5256.1|5253.3|1659
1583226000000|2020-03-03 09:00:00|5265.5|5262.7|5266.1|5263.3|5270.5|5267.7|5254.4|5251.6|2185
1583226300000|2020-03-03 09:05:00|5266.2|5263.4|5291.1|5288.3|5293|5290.2|5265.2|5262.4|1789
1583226600000|2020-03-03 09:10:00|5292|5289.2|5326.8|5324|5332.8|5330|5288.2|5285.4|5724
1583226900000|2020-03-03 09:15:00|5326.9|5324.1|5323.5|5320.7|5331.3|5328.5|5312|5309.2|2499
1583227200000|2020-03-03 09:20:00|5323|5320.2|5304.9|5302.1|5323.4|5320.6|5304|5301.2|2227
1583227500000|2020-03-03 09:25:00|5305|5302.2|5306.9|5304.1|5310|5307.2|5298.9|5296.1|1462
1583227800000|2020-03-03 09:30:00|5306|5303.2|5325|5322.2|5326.9|5324.1|5299.9|5297.1|1542
1583228100000|2020-03-03 09:35:00|5324.9|5322.1|5329.9|5327.1|5331.7|5328.9|5319|5316.2|2375
1583228400000|2020-03-03 09:40:00|5330|5327.2|5327.4|5324.6|5330|5327.2|5318.9|5316.1|922
1583228700000|2020-03-03 09:45:00|5327|5324.2|5341.3|5338.5|5347.9|5345.1|5323.9|5321.1|2132
1583229000000|2020-03-03 09:50:00|5341.8|5339|5340.4|5337.6|5351.3|5348.5|5335.9|5333.1|2072
1583229300000|2020-03-03 09:55:00|5340.8|5338|5347.4|5344.6|5348.8|5346|5335.9|5333.1|1401
1583229600000|2020-03-03 10:00:00|5346.9|5344.1|5342.9|5340.1|5347.9|5345.1|5333.9|5331.1|2062
1583229900000|2020-03-03 10:05:00|5342.5|5339.7|5326.1|5323.3|5342.5|5339.7|5326.1|5323.3|1010
1583230200000|2020-03-03 10:10:00|5326.9|5324.1|5320.3|5317.5|5333.9|5331.1|5315.9|5313.1|2219
1583230500000|2020-03-03 10:15:00|5319.8|5317|5325.8|5323|5330.3|5327.5|5319.3|5316.5|987
1583230800000|2020-03-03 10:20:00|5325.3|5322.5|5323.3|5320.5|5327.7|5324.9|5318.4|5315.6|410
1583231100000|2020-03-03 10:25:00|5323.8|5321|5335.8|5333|5336.2|5333.4|5323.8|5321|835
1583231400000|2020-03-03 10:30:00|5336.2|5333.4|5333.7|5330.9|5340.2|5337.4|5327.2|5324.4|976
1583231700000|2020-03-03 10:35:00|5334.1|5331.3|5334.8|5332|5338.2|5335.4|5329.8|5327|594
1583232000000|2020-03-03 10:40:00|5334.3|5331.5|5334.3|5331.5|5336.2|5333.4|5327.3|5324.5|510
1583232300000|2020-03-03 10:45:00|5334.2|5331.4|5337|5334.2|5338|5335.2|5327.2|5324.4|894
1583232600000|2020-03-03 10:50:00|5336.6|5333.8|5360|5357.2|5362.8|5360|5335.1|5332.3|2410
1583232900000|2020-03-03 10:55:00|5360.5|5357.7|5369.1|5366.3|5373.1|5370.3|5359.5|5356.7|2544
1583233200000|2020-03-03 11:00:00|5369|5366.2|5353|5350.2|5369|5366.2|5351|5348.2|1567
1583233500000|2020-03-03 11:05:00|5354|5351.2|5339.3|5336.5|5356.5|5353.7|5337.7|5334.9|1956
1583233800000|2020-03-03 11:10:00|5339.2|5336.4|5331.5|5328.7|5341.3|5338.5|5325.5|5322.7|2117
1583234100000|2020-03-03 11:15:00|5331.9|5329.1|5343.2|5340.4|5343.2|5340.4|5329|5326.2|1017
1583234400000|2020-03-03 11:20:00|5342.8|5340|5346.3|5343.5|5358.3|5355.5|5340.3|5337.5|1197
1583234700000|2020-03-03 11:25:00|5346.4|5343.6|5331.5|5328.7|5347.7|5344.9|5327.5|5324.7|1325
1583235000000|2020-03-03 11:30:00|5331|5328.2|5331.5|5328.7|5341.5|5338.7|5330.5|5327.7|555
1583235300000|2020-03-03 11:35:00|5332.4|5329.6|5325.5|5322.7|5333.5|5330.7|5323.4|5320.6|1026
1583235600000|2020-03-03 11:40:00|5325.4|5322.6|5318.4|5315.6|5326.4|5323.6|5317.9|5315.1|981
1583235900000|2020-03-03 11:45:00|5317.9|5315.1|5306.4|5303.6|5320.4|5317.6|5304.5|5301.7|1786
1583236200000|2020-03-03 11:50:00|5306|5303.2|5309.9|5307.1|5310.5|5307.7|5304.5|5301.7|762
1583236500000|2020-03-03 11:55:00|5309.5|5306.7|5314.2|5311.4|5323.2|5320.4|5309.4|5306.6|1322
1583236800000|2020-03-03 12:00:00|5314.1|5311.3|5323.2|5320.4|5329.6|5326.8|5314.1|5311.3|765
1583237100000|2020-03-03 12:05:00|5323.7|5320.9|5327.3|5324.5|5328.4|5325.6|5312.7|5309.9|906
1583237400000|2020-03-03 12:10:00|5326.4|5323.6|5326.3|5323.5|5335.1|5332.3|5321.7|5318.9|907
1583237700000|2020-03-03 12:15:00|5327.2|5324.4|5317.3|5314.5|5327.2|5324.4|5312.9|5310.1|778
1583238000000|2020-03-03 12:20:00|5318.3|5315.5|5310.9|5308.1|5320.4|5317.6|5307.9|5305.1|740
1583238300000|2020-03-03 12:25:00|5310.4|5307.6|5315.3|5312.5|5315.3|5312.5|5304.4|5301.6|794
1583238600000|2020-03-03 12:30:00|5315.7|5312.9|5306.3|5303.5|5323.3|5320.5|5306.3|5303.5|965
1583238900000|2020-03-03 12:35:00|5307.2|5304.4|5283.2|5280.4|5307.2|5304.4|5277.9|5275.1|2356
1583239200000|2020-03-03 12:40:00|5282.8|5280|5278.4|5275.6|5294.1|5291.3|5272.4|5269.6|1460
1583239500000|2020-03-03 12:45:00|5278.3|5275.5|5259.4|5256.6|5286.2|5283.4|5252.4|5249.6|2482
1583239800000|2020-03-03 12:50:00|5260.4|5257.6|5262.1|5259.3|5269.4|5266.6|5255.9|5253.1|1144
1583240100000|2020-03-03 12:55:00|5262.3|5259.5|5264.3|5261.5|5267.8|5265|5255.6|5252.8|1401
1583240400000|2020-03-03 13:00:00|5264.8|5262|5275.1|5272.3|5281.6|5278.8|5254.4|5251.6|1443
1583240700000|2020-03-03 13:05:00|5274.3|5271.5|5268.3|5265.5|5274.3|5271.5|5248.6|5245.8|2550
1583241000000|2020-03-03 13:10:00|5268.2|5265.4|5285.6|5282.8|5288.1|5285.3|5267.3|5264.5|2643
1583241300000|2020-03-03 13:15:00|5285.1|5282.3|5302.9|5300.1|5305|5302.2|5282.1|5279.3|2299
1583241600000|2020-03-03 13:20:00|5302|5299.2|5328.8|5326|5336.8|5334|5296.7|5293.9|2560
1583241900000|2020-03-03 13:25:00|5328.4|5325.6|5348.3|5345.5|5351.3|5348.5|5320.9|5318.1|2233
1583242200000|2020-03-03 13:30:00|5348.8|5346|5327|5324.2|5348.8|5346|5324|5321.2|1873
1583242500000|2020-03-03 13:35:00|5327.4|5324.6|5319.4|5316.6|5330.9|5328.1|5317.9|5315.1|1308
1583242800000|2020-03-03 13:40:00|5319|5316.2|5311|5308.2|5320.9|5318.1|5301.6|5298.8|2004
1583243100000|2020-03-03 13:45:00|5310.5|5307.7|5300|5297.2|5310.5|5307.7|5288|5285.2|2459
1583243400000|2020-03-03 13:50:00|5299.9|5297.1|5303.9|5301.1|5309.4|5306.6|5297|5294.2|1154
1583243700000|2020-03-03 13:55:00|5304|5301.2|5300.2|5297.4|5315.9|5313.1|5296|5293.2|1818
1583244000000|2020-03-03 14:00:00|5300.1|5297.3|5300.8|5298|5307.2|5304.4|5289.1|5286.3|2545
1583244300000|2020-03-03 14:05:00|5300.7|5297.9|5301.6|5298.8|5307.1|5304.3|5290.2|5287.4|1401
1583244600000|2020-03-03 14:10:00|5302|5299.2|5284|5281.2|5303|5300.2|5276.1|5273.3|2786
1583244900000|2020-03-03 14:15:00|5283.5|5280.7|5306.5|5303.7|5312.4|5309.6|5281.7|5278.9|1535
1583245200000|2020-03-03 14:20:00|5306.4|5303.6|5298.4|5295.6|5311.4|5308.6|5291|5288.2|1024
1583245500000|2020-03-03 14:25:00|5298.9|5296.1|5294.2|5291.4|5300.9|5298.1|5287|5284.2|1265
1583245800000|2020-03-03 14:30:00|5294.5|5291.7|5269.4|5266.6|5296|5293.2|5265.3|5262.5|2908
1583246100000|2020-03-03 14:35:00|5269.8|5267|5282.5|5279.7|5282.9|5280.1|5262.4|5259.6|2051
1583246400000|2020-03-03 14:40:00|5282.9|5280.1|5273|5270.2|5290.3|5287.5|5271.5|5268.7|2736
1583246700000|2020-03-03 14:45:00|5272.5|5269.7|5283.4|5280.6|5285.3|5282.5|5267.9|5265.1|1406
1583247000000|2020-03-03 14:50:00|5282.9|5280.1|5251.4|5248.6|5283.3|5280.5|5249.4|5246.6|2438
1583247300000|2020-03-03 14:55:00|5252.3|5249.5|5266.3|5263.5|5268.3|5265.5|5249.4|5246.6|1963
1583247600000|2020-03-03 15:00:00|5266.4|5263.6|5345.1|5342.3|5385.9|5383.1|5266.4|5263.6|19965
1583247900000|2020-03-03 15:05:00|5345.2|5342.4|5286.2|5283.4|5349.9|5347.1|5272.7|5269.9|6979
1583248200000|2020-03-03 15:10:00|5285.8|5283|5255.9|5253.1|5304.7|5301.9|5249.3|5246.5|6565
1583248500000|2020-03-03 15:15:00|5255.7|5252.9|5262.6|5259.8|5263.1|5260.3|5227.3|5224.5|6711
1583248800000|2020-03-03 15:20:00|5262.1|5259.3|5301.1|5298.3|5315.8|5313|5261.1|5258.3|7207
1583249100000|2020-03-03 15:25:00|5300.9|5298.1|5287.7|5284.9|5308|5305.2|5286.3|5283.5|2307
1583249400000|2020-03-03 15:30:00|5287.8|5285|5301|5298.2|5308.1|5305.3|5287.3|5284.5|2868
1583249700000|2020-03-03 15:35:00|5301.5|5298.7|5301.2|5298.4|5310.8|5307.3|5297.9|5295.1|4029
1583250000000|2020-03-03 15:40:00|5301.3|5298.5|5343.1|5340.3|5343.1|5340.3|5294.3|5291.5|5780
1583250300000|2020-03-03 15:45:00|5342.6|5339.8|5310.9|5308.1|5343.1|5340.3|5306.5|5303.7|3733
1583250600000|2020-03-03 15:50:00|5311.3|5308.5|5312.4|5309.6|5319.2|5316.4|5290.4|5287.6|2415
1583250900000|2020-03-03 15:55:00|5312.3|5309.5|5329.3|5326.5|5329.8|5327|5306.4|5303.6|2783
1583251200000|2020-03-03 16:00:00|5328.9|5326.1|5300.3|5297.5|5334.8|5332|5296.4|5293.6|2403
1583251500000|2020-03-03 16:05:00|5299.5|5296.7|5274.4|5271.6|5299.5|5296.7|5266.3|5263.5|3501
1583251800000|2020-03-03 16:10:00|5274.3|5271.5|5242.3|5239.5|5275.3|5272.5|5241.4|5238.6|4130
1583252100000|2020-03-03 16:15:00|5242.8|5240|5235.3|5232.5|5263.3|5260.5|5234.3|5231.5|5660
1583252400000|2020-03-03 16:20:00|5235.4|5232.6|5198.4|5195.6|5241.3|5238.5|5196.7|5193.9|8432
1583252700000|2020-03-03 16:25:00|5198.5|5195.7|5209.6|5206.8|5211.1|5208.3|5177.7|5174.9|12700
1583253000000|2020-03-03 16:30:00|5208.7|5205.9|5240.3|5237.5|5244.4|5241.6|5203.6|5200.8|6641
1583253300000|2020-03-03 16:35:00|5240.6|5237.8|5232.9|5230.1|5247.9|5245.1|5209.6|5206.8|3275
1583253600000|2020-03-03 16:40:00|5233|5230.2|5225.6|5222.8|5237.1|5234.3|5210.6|5207.8|2718
1583253900000|2020-03-03 16:45:00|5225.1|5222.3|5211.2|5208.4|5229.1|5226.3|5209.3|5206.5|2271
1583254200000|2020-03-03 16:50:00|5210.8|5208|5239.5|5236.7|5245.6|5242.8|5209.8|5207|2882
1583254500000|2020-03-03 16:55:00|5240.4|5237.6|5235.3|5232.5|5244.5|5241.7|5231.6|5228.8|1368
1583254800000|2020-03-03 17:00:00|5235.7|5232.9|5241.8|5239|5242.8|5240|5221.8|5219|2064
1583255100000|2020-03-03 17:05:00|5242.2|5239.4|5252.1|5249.3|5256.6|5253.8|5238.8|5236|2683
1583255400000|2020-03-03 17:10:00|5252.5|5249.7|5233.6|5230.8|5255.5|5252.7|5229.7|5226.9|2038
1583255700000|2020-03-03 17:15:00|5233.8|5231|5241.8|5239|5247.7|5244.9|5230.8|5228|1794
1583256000000|2020-03-03 17:20:00|5241.3|5238.5|5242.2|5239.4|5244.6|5241.8|5233.3|5230.5|1058
1583256300000|2020-03-03 17:25:00|5242.7|5239.9|5230.8|5228|5247.1|5244.3|5222.3|5219.5|871
1583256600000|2020-03-03 17:30:00|5232.5|5229.7|5221.6|5218.8|5234.8|5232|5216.1|5213.3|2361
1583256900000|2020-03-03 17:35:00|5221.1|5218.3|5220.1|5217.3|5221.6|5218.8|5209.1|5206.3|2285
1583257200000|2020-03-03 17:40:00|5219.6|5216.8|5214.1|5211.3|5222|5219.2|5211.6|5208.8|921
1583257500000|2020-03-03 17:45:00|5213.2|5210.4|5225|5222.2|5237|5234.2|5213.2|5210.4|1382
1583257800000|2020-03-03 17:50:00|5225.1|5222.3|5211|5208.2|5227.9|5225.1|5210|5207.2|937
1583258100000|2020-03-03 17:55:00|5210.6|5207.8|5225|5222.2|5227.5|5224.7|5209.1|5206.3|1089
1583258400000|2020-03-03 18:00:00|5224|5221.2|5209|5206.2|5224|5221.2|5205|5202.2|1624
1583258700000|2020-03-03 18:05:00|5209.5|5206.7|5195.2|5192.4|5215|5212.2|5194.5|5191.7|1917
1583259000000|2020-03-03 18:10:00|5195.1|5192.3|5192|5189.2|5201|5198.2|5190|5187.2|938
1583259300000|2020-03-03 18:15:00|5191.6|5188.8|5182.6|5179.8|5198|5195.2|5181.3|5178.5|2086
1583259600000|2020-03-03 18:20:00|5183.1|5180.3|5184|5181.2|5190.5|5187.7|5169|5166.2|2900
1583259900000|2020-03-03 18:25:00|5183.5|5180.7|5175.7|5172.9|5186|5183.2|5160.2|5157.4|2810
1583260200000|2020-03-03 18:30:00|5175.2|5172.4|5179.3|5176.5|5180.8|5178|5158.3|5155.5|2989
1583260500000|2020-03-03 18:35:00|5178.9|5176.1|5184.8|5182|5194.7|5191.9|5176.3|5173.5|3034
1583260800000|2020-03-03 18:40:00|5184.3|5181.5|5160.5|5157.7|5190.3|5187.5|5158.6|5155.8|3638
1583261100000|2020-03-03 18:45:00|5159.6|5156.8|5162.9|5160.1|5176.9|5174.1|5159.5|5156.7|2138
1583261400000|2020-03-03 18:50:00|5163.5|5160.7|5155.5|5152.7|5165|5162.2|5153.5|5150.7|1444
1583261700000|2020-03-03 18:55:00|5154.4|5151.6|5149.2|5146.4|5162.1|5159.3|5143.4|5140.6|3129
1583262000000|2020-03-03 19:00:00|5149.3|5146.5|5137.2|5134.4|5165.6|5162.8|5130.3|5127.5|4648
1583262300000|2020-03-03 19:05:00|5138|5135.2|5123.9|5121.1|5138.3|5135.5|5122.5|5119.7|3440
1583262600000|2020-03-03 19:10:00|5123.3|5120.5|5153.5|5150.7|5153.9|5151.1|5121.9|5119.1|4768
1583262900000|2020-03-03 19:15:00|5153|5150.2|5160.6|5157.8|5165.6|5162.8|5143.6|5140.8|4351
1583263200000|2020-03-03 19:20:00|5160.5|5157.7|5159.5|5156.7|5176.1|5173.3|5156.2|5153.4|3155
1583263500000|2020-03-03 19:25:00|5160|5157.2|5189.1|5186.3|5193.5|5190.7|5157.6|5154.8|8612
1583263800000|2020-03-03 19:30:00|5189|5186.2|5180.5|5177.7|5192.1|5189.3|5176.6|5173.8|3447
1583264100000|2020-03-03 19:35:00|5180.1|5177.3|5166.8|5164|5180.5|5177.7|5165.8|5163|1830
1583264400000|2020-03-03 19:40:00|5167.2|5164.4|5171.2|5168.4|5173.8|5171|5164.3|5161.5|398
1583264700000|2020-03-03 19:45:00|5171.3|5168.5|5188.8|5186|5191.8|5189|5169.8|5167|866
1583265000000|2020-03-03 19:50:00|5189.3|5186.5|5200.5|5197.7|5201.5|5198.7|5185.3|5182.5|1238
1583265300000|2020-03-03 19:55:00|5200.6|5197.8|5204.7|5201.9|5207.6|5204.8|5199.6|5196.8|839
1583265600000|2020-03-03 20:00:00|5205.6|5202.8|5211.1|5208.3|5212.6|5209.8|5200.7|5197.9|724
1583265900000|2020-03-03 20:05:00|5211.5|5208.7|5207.6|5204.8|5212.6|5209.8|5204.2|5201.4|706
1583266200000|2020-03-03 20:10:00|5207.7|5204.9|5217.6|5214.8|5220.6|5217.8|5206.7|5203.9|621
1583266500000|2020-03-03 20:15:00|5218|5215.2|5213.1|5210.3|5220|5217.2|5210.7|5207.9|355
1583266800000|2020-03-03 20:20:00|5213.2|5210.4|5211.5|5208.7|5215.6|5212.8|5207.2|5204.4|520
1583267100000|2020-03-03 20:25:00|5211|5208.2|5217.1|5214.3|5222.5|5219.7|5211|5208.2|608
1583267400000|2020-03-03 20:30:00|5217.2|5214.4|5208.5|5205.7|5217.2|5214.4|5203.2|5200.4|776
1583267700000|2020-03-03 20:35:00|5208.6|5205.8|5195.3|5192.5|5214|5211.2|5193.8|5191|338
1583268000000|2020-03-03 20:40:00|5195.7|5192.9|5201.2|5198.4|5206|5203.2|5192.8|5190|520
1583268300000|2020-03-03 20:45:00|5201.6|5198.8|5200.3|5197.5|5209.7|5206.9|5197.2|5194.4|352
1583268600000|2020-03-03 20:50:00|5200.2|5197.4|5192.6|5189.8|5201.6|5198.8|5186.4|5182.4|546
1583268900000|2020-03-03 20:55:00|5191.8|5189|5195.6|5192.8|5200.6|5197.8|5188.2|5185.4|282
1583269200000|2020-03-03 21:00:00|5196|5193.2|5203.6|5200.8|5205.6|5202.8|5192.2|5189.4|124
1583269500000|2020-03-03 21:05:00|5203.2|5200.4|5206.5|5203.7|5207.5|5204.7|5200.6|5197.8|54
1583269800000|2020-03-03 21:10:00|5206.6|5203.8|5199|5196.2|5209.5|5206.7|5197.6|5194.8|91
1583270100000|2020-03-03 21:15:00|5199.1|5196.3|5201|5198.2|5204.5|5201.7|5198.6|5195.8|148
1583270400000|2020-03-03 21:20:00|5200.7|5197.9|5202.5|5199.7|5203.5|5200.7|5200.2|5197.4|414
1583270700000|2020-03-03 21:25:00|5202.6|5199.8|5199.1|5195.1|5203.6|5200.8|5199.1|5195.1|58
1583271000000|2020-03-03 21:30:00|5199|5196.2|5188.2|5185.4|5203.8|5201|5188.2|5185.4|537
1583271300000|2020-03-03 21:35:00|5188.8|5186|5181.3|5178.5|5192.2|5189.4|5181.3|5178.5|262
1583271600000|2020-03-03 21:40:00|5181.2|5178.4|5180|5177.2|5182.8|5180|5176.2|5173.4|152
1583271900000|2020-03-03 21:45:00|5179.7|5176.9|5196.1|5193.3|5197.2|5194.3|5179.1|5176.3|314
1583272200000|2020-03-03 21:50:00|5195.7|5192.9|5182.2|5179.4|5196|5193.2|5182.2|5179.4|122
1583272500000|2020-03-03 21:55:00|5181.3|5178.5|5185.1|5181.1|5185.2|5181.4|5181|5177.2|143
1583272800000|2020-03-03 22:00:00|5185|5182.2|5183.1|5180.3|5190.6|5187.8|5183|5180.2|0
1583273100000|2020-03-03 22:05:00|5183|5180.2|5179.6|5176.8|5183|5180.2|5178|5175.2|0
1583273400000|2020-03-03 22:10:00|5180.1|5177.3|5186.5|5183.7|5190|5187.2|5180.1|5177.3|0
1583273700000|2020-03-03 22:15:00|5185.6|5179.6|5184.1|5178.1|5187.6|5181.6|5184.1|5178.1|11
1583274000000|2020-03-03 22:20:00|5180.7|5174.7|5179.2|5173.2|5180.7|5174.7|5179.2|5173.2|7
1583274300000|2020-03-03 22:25:00|||||||||6
1583274600000|2020-03-03 22:30:00|||||||||8
1583274900000|2020-03-03 22:35:00|||||||||8
1583275200000|2020-03-03 22:40:00|5178.2|5172.2|5178.7|5172.7|5179.1|5176.3|5176.2|5170.2|6
1583275500000|2020-03-03 22:45:00|5178.8|5172.8|5178.2|5172.2|5179.3|5173.3|5176.3|5170.3|59
1583275800000|2020-03-03 22:50:00|5179.9|5173.9|5172.2|5168.2|5184.6|5179.2|5168.6|5165.8|74
1583276100000|2020-03-03 22:55:00|5169.6|5166.8|5167.2|5161.2|5172.7|5168.2|5159.6|5156.8|139
1583283600000|2020-03-04 01:00:00|5229.2|5226.4|5255|5252.2|5260|5257.2|5222.1|5219.3|2280
1583283900000|2020-03-04 01:05:00|5254.8|5252|5273.6|5270.8|5283.6|5280.8|5254.8|5252|1831
1583284200000|2020-03-04 01:10:00|5273.1|5270.3|5272|5269.2|5280.1|5277.3|5267.6|5264.8|657
1583284500000|2020-03-04 01:15:00|5271.6|5268.8|5254.1|5251.3|5272.1|5269.3|5253.3|5250.5|870
1583284800000|2020-03-04 01:20:00|5253.7|5250.9|5248.8|5246|5255.2|5252.4|5244.7|5241.9|359
1583285100000|2020-03-04 01:25:00|5249.3|5246.5|5249.7|5246.9|5260.8|5258|5248.8|5246|321
1583285400000|2020-03-04 01:30:00|5249.3|5246.5|5237.9|5235.1|5255.1|5252.3|5233.9|5231.1|355
1583285700000|2020-03-04 01:35:00|5238.3|5235.5|5239.7|5236.9|5246.3|5243.5|5237.3|5234.5|279
1583286000000|2020-03-04 01:40:00|5239.9|5237.1|5239.7|5236.9|5243.4|5240.6|5238.2|5235.4|377
1583286300000|2020-03-04 01:45:00|5240.2|5237.4|5237.9|5235.1|5247.2|5244.4|5235.8|5233|312
1583286600000|2020-03-04 01:50:00|5237.8|5235|5251.9|5249.1|5252.3|5249.5|5237.4|5234.6|581
1583286900000|2020-03-04 01:55:00|5251.5|5248.7|5250.3|5247.5|5256.9|5254.1|5246|5243.2|200
1583287200000|2020-03-04 02:00:00|5249.5|5246.7|5241.3|5238.5|5249.8|5247|5240.4|5237.6|137
1583287500000|2020-03-04 02:05:00|5240.8|5238|5243.3|5240.5|5247.9|5245.1|5240.8|5238|147
1583287800000|2020-03-04 02:10:00|5243.7|5240.9|5235.9|5233.1|5245.3|5242.5|5235.9|5233.1|134
1583288100000|2020-03-04 02:15:00|5236.3|5233.5|5241.9|5239.1|5244.8|5242|5235.3|5232.5|249
1583288400000|2020-03-04 02:20:00|5242.3|5239.5|5245.9|5243.1|5250.7|5247.9|5240.4|5237.6|83
1583288700000|2020-03-04 02:25:00|5246.3|5243.5|5248.4|5245.6|5250.4|5247.6|5243.9|5241.1|51
1583289000000|2020-03-04 02:30:00|5248.8|5246|5256.9|5254.1|5257.8|5255|5244.9|5242.1|271
1583289300000|2020-03-04 02:35:00|5256.8|5254|5250.5|5247.7|5259.8|5257|5250.5|5247.7|255
1583289600000|2020-03-04 02:40:00|5250.4|5247.6|5255.4|5252.6|5257.9|5255.1|5249.9|5247.1|112
1583289900000|2020-03-04 02:45:00|5254.9|5252.1|5253.4|5250.6|5260.4|5257.6|5250.9|5248.1|137
1583290200000|2020-03-04 02:50:00|5252.5|5249.7|5253.9|5251.1|5254.9|5252.1|5244.4|5241.6|366
1583290500000|2020-03-04 02:55:00|5252.9|5250.1|5254.9|5252.1|5254.9|5252.1|5251|5248.2|147
1583290800000|2020-03-04 03:00:00|5254.8|5252|5258.3|5255.5|5259.2|5256.4|5253.9|5251.1|83
1583291100000|2020-03-04 03:05:00|5258.7|5255.9|5272.7|5269.9|5272.7|5269.9|5257.8|5255|179
1583291400000|2020-03-04 03:10:00|5272.8|5270|5268.7|5265.9|5274.2|5271.4|5265.7|5262.9|162
1583291700000|2020-03-04 03:15:00|5268.3|5265.5|5282.3|5279.5|5289.7|5286.9|5266.4|5263.6|550
1583292000000|2020-03-04 03:20:00|5281.9|5279.1|5273.2|5270.4|5282.8|5280|5271.7|5268.9|261
1583292300000|2020-03-04 03:25:00|5273.6|5270.8|5276.3|5273.5|5282.7|5279.9|5273.6|5270.8|741
1583292600000|2020-03-04 03:30:00|5275.8|5273|5271.7|5268.9|5280.1|5277.3|5270.6|5267.8|42
1583292900000|2020-03-04 03:35:00|5272.1|5269.3|5269.3|5266.5|5272.1|5269.3|5267.8|5265|28
1583293200000|2020-03-04 03:40:00|5269.2|5266.4|5268.3|5265.5|5273.6|5270.8|5267.8|5265|76
1583293500000|2020-03-04 03:45:00|5267.8|5265|5264.7|5261.9|5268.1|5265.3|5261.9|5259.1|80
1583293800000|2020-03-04 03:50:00|5264.3|5261.5|5264.1|5261.3|5265.7|5262.9|5262.3|5259.5|117
1583294100000|2020-03-04 03:55:00|5264.3|5260.3|5266.7|5263.9|5267.6|5264.8|5263.1|5260.3|157
1583294400000|2020-03-04 04:00:00|5266.1|5263.3|5259.3|5256.5|5267.1|5264.3|5257.7|5254.9|66
1583294700000|2020-03-04 04:05:00|5258.7|5255.9|5262.7|5259.9|5264.5|5261.7|5257.3|5254.5|265
1583295000000|2020-03-04 04:10:00|5263.1|5260.3|5265.2|5262.4|5266.5|5263.7|5263.1|5260.3|10
1583295300000|2020-03-04 04:15:00|5264.5|5261.7|5268|5265.2|5268.1|5265.3|5264.1|5261.3|10
1583295600000|2020-03-04 04:20:00|5268.1|5265.3|5265.6|5262.8|5268.1|5265.3|5265.1|5262.3|13
1583295900000|2020-03-04 04:25:00|5265.2|5262.4|5265.1|5262.3|5267.1|5264.3|5262.7|5259.9|35
1583296200000|2020-03-04 04:30:00|5265.2|5262.4|5265.3|5262.5|5267.1|5264.3|5261.7|5258.9|83
1583296500000|2020-03-04 04:35:00|5264.2|5261.4|5267.7|5264.9|5268.1|5265.3|5261.3|5258.5|27
1583296800000|2020-03-04 04:40:00|5267.2|5264.4|5268.1|5265.3|5269.7|5266.9|5265.7|5262.9|20
1583297100000|2020-03-04 04:45:00|5268.2|5265.4|5268.1|5265.3|5271.1|5268.3|5267.7|5264.9|16
1583297400000|2020-03-04 04:50:00|5267.7|5264.9|5267.1|5264.3|5269.3|5266.3|5265.7|5262.9|44
1583297700000|2020-03-04 04:55:00|5266.3|5263.5|5265.7|5262.9|5267.3|5264.5|5262.1|5259.3|134
1583298000000|2020-03-04 05:00:00|5265.3|5262.5|5256.7|5253.9|5265.7|5262.9|5255.3|5252.5|86
1583298300000|2020-03-04 05:05:00|5257.1|5254.3|5256.1|5253.3|5260.1|5257.3|5255.7|5252.9|44
1583298600000|2020-03-04 05:10:00|5256.2|5253.4|5255.1|5252.3|5258.1|5255.3|5252.7|5249.9|79
1583298900000|2020-03-04 05:15:00|5255.7|5252.9|5253.3|5250.5|5255.7|5252.9|5251.1|5248.3|37
1583299200000|2020-03-04 05:20:00|5253.7|5250.9|5255.7|5252.9|5256.1|5253.3|5253.6|5250.8|52
1583299500000|2020-03-04 05:25:00|5256.1|5253.3|5255.7|5252.9|5260.1|5257.3|5254.7|5251.9|80
1583299800000|2020-03-04 05:30:00|5256.1|5253.3|5254.1|5251.3|5260.2|5257.4|5251.7|5248.9|351
1583300100000|2020-03-04 05:35:00|5254.7|5251.9|5255.6|5252.8|5257.1|5254.3|5254.1|5251.3|71
1583300400000|2020-03-04 05:40:00|5255.2|5252.4|5256.5|5253.7|5258.5|5255.7|5254.5|5251.7|418
1583300700000|2020-03-04 05:45:00|5256.1|5253.3|5264.5|5261.7|5267.4|5264.6|5255.5|5252.7|318
1583301000000|2020-03-04 05:50:00|5264.9|5262.1|5265.5|5262.7|5268.5|5265.7|5263|5260.2|280
1583301300000|2020-03-04 05:55:00|5265.9|5263.1|5264.1|5261.3|5266.9|5264.1|5263.5|5260.7|93
1583301600000|2020-03-04 06:00:00|5264|5261.2|5253.6|5250.8|5264.9|5262.1|5251.6|5248.8|363
1583301900000|2020-03-04 06:05:00|5253.7|5250.9|5262.6|5259.8|5265|5262.2|5253.5|5250.7|377
1583302200000|2020-03-04 06:10:00|5262.5|5259.7|5259.1|5256.3|5265.5|5262.7|5256.6|5253.8|159
1583302500000|2020-03-04 06:15:00|5258.6|5255.8|5256.1|5253.3|5262.7|5259.9|5255.6|5252.8|334
1583302800000|2020-03-04 06:20:00|5256.5|5253.7|5255.1|5252.3|5258.6|5255.8|5252.1|5249.3|146
1583303100000|2020-03-04 06:25:00|5254.5|5251.7|5244.1|5241.3|5258.6|5255.8|5243.6|5240.8|568
1583303400000|2020-03-04 06:30:00|5244.6|5241.8|5250.4|5247.6|5250.4|5247.6|5239.6|5236.8|424
1583303700000|2020-03-04 06:35:00|5249.4|5246.6|5243.6|5240.8|5249.4|5246.6|5243|5240.2|216
1583304000000|2020-03-04 06:40:00|5243.7|5240.9|5247.6|5244.8|5249.1|5246.3|5243.5|5240.7|238
1583304300000|2020-03-04 06:45:00|5247.7|5244.9|5243.7|5240.9|5247.7|5244.9|5241.9|5239.1|200
1583304600000|2020-03-04 06:50:00|5242|5239.2|5241.2|5238.4|5244.4|5241.6|5238.6|5235.8|343
1583304900000|2020-03-04 06:55:00|5241.7|5238.9|5244.2|5241.4|5247.1|5244.3|5241.7|5238.9|429
1583305200000|2020-03-04 07:00:00|5243.8|5241|5243.7|5240.9|5245.7|5242.9|5237.7|5234.9|359
1583305500000|2020-03-04 07:05:00|5242.7|5239.9|5244.7|5241.9|5250.7|5247.9|5233.7|5230.9|359
1583305800000|2020-03-04 07:10:00|5243.8|5241|5241.7|5238.9|5244.1|5241.3|5235.2|5232.4|507
1583306100000|2020-03-04 07:15:00|5242.1|5239.3|5239.5|5236.7|5245.7|5242.9|5237.7|5234.9|545
1583306400000|2020-03-04 07:20:00|5239.1|5236.3|5231.7|5228.9|5239.5|5236.7|5231.7|5228.9|228
1583306700000|2020-03-04 07:25:00|5232.6|5229.8|5223.9|5221.1|5234.7|5231.9|5223|5220.2|1496
1583307000000|2020-03-04 07:30:00|5224|5221.2|5206|5203.2|5224|5221.2|5202.1|5199.3|2155
1583307300000|2020-03-04 07:35:00|5205.6|5202.8|5204|5201.2|5210.4|5207.6|5202.6|5199.8|897
1583307600000|2020-03-04 07:40:00|5203.5|5200.7|5206|5203.2|5209|5206.2|5203|5200.2|543
1583307900000|2020-03-04 07:45:00|5205.8|5203|5205.1|5202.3|5209.4|5206.6|5205|5202.2|382
1583308200000|2020-03-04 07:50:00|5205|5202.2|5204.1|5201.3|5209.9|5207.1|5204.1|5201.3|593
1583308500000|2020-03-04 07:55:00|5204.2|5201.4|5205|5202.2|5206.1|5203.3|5200.1|5197.3|2485
1583308800000|2020-03-04 08:00:00|5204.1|5201.3|5188.2|5185.4|5206|5203.2|5185.9|5183.1|2620
1583309100000|2020-03-04 08:05:00|5189.1|5186.3|5195.2|5192.4|5200.2|5197.4|5187.2|5184.4|1484
1583309400000|2020-03-04 08:10:00|5194.4|5191.6|5180.2|5177.4|5194.7|5191.9|5176.7|5173.9|1615
1583309700000|2020-03-04 08:15:00|5179.2|5176.4|5184.2|5181.4|5187.2|5184.4|5178.2|5175.4|873
1583310000000|2020-03-04 08:20:00|5183.7|5180.9|5180.2|5177.4|5187.2|5184.4|5172.7|5169.9|1488
1583310300000|2020-03-04 08:25:00|5180.1|5177.3|5169.2|5166.4|5181.2|5178.4|5162.8|5160|3961
1583310600000|2020-03-04 08:30:00|5169.4|5166.6|5190.2|5187.4|5191.6|5188.4|5168.2|5165.4|3920
1583310900000|2020-03-04 08:35:00|5189.3|5186.5|5204.1|5201.3|5206.9|5204.1|5187.1|5184.3|2509
1583311200000|2020-03-04 08:40:00|5204.5|5201.7|5195.1|5192.3|5207|5204.2|5193.1|5190.3|1426
1583311500000|2020-03-04 08:45:00|5194.7|5191.9|5189.2|5186.4|5195.2|5192.4|5187.2|5184.4|1115
1583311800000|2020-03-04 08:50:00|5190.1|5187.3|5195.1|5192.3|5205.1|5202.3|5189.7|5186.9|1633
1583312100000|2020-03-04 08:55:00|5194.3|5191.5|5187.2|5184.4|5197.1|5194.3|5186.2|5183.4|1045
1583312400000|2020-03-04 09:00:00|5187.1|5184.3|5203.9|5201.1|5207.3|5204.5|5187.1|5184.3|969
1583312700000|2020-03-04 09:05:00|5204.9|5202.1|5189.1|5186.3|5206.4|5203.6|5184.1|5181.3|1144
1583313000000|2020-03-04 09:10:00|5190.1|5187.3|5186|5183.2|5198|5195.2|5185|5182.2|1205
1583313300000|2020-03-04 09:15:00|5185.1|5182.3|5198.5|5195.7|5199|5196.2|5180.1|5177.3|1193
1583313600000|2020-03-04 09:20:00|5198.1|5195.3|5207.9|5205.1|5207.9|5205.1|5195.1|5192.3|550
1583313900000|2020-03-04 09:25:00|5208|5205.2|5214|5211.2|5221.9|5219.1|5206.1|5203.3|1883
1583314200000|2020-03-04 09:30:00|5213.5|5210.7|5215.6|5212.8|5222.9|5220.1|5205.1|5202.3|2869
1583314500000|2020-03-04 09:35:00|5215.7|5212.9|5220.1|5217.3|5228.4|5225.6|5214.2|5211.4|2214
1583314800000|2020-03-04 09:40:00|5220.5|5217.7|5224.6|5221.8|5232.1|5229.3|5219.6|5216.8|1268
1583315100000|2020-03-04 09:45:00|5224.5|5221.7|5221|5218.2|5227|5224.2|5218.5|5215.7|407
1583315400000|2020-03-04 09:50:00|5220.6|5217.8|5215.5|5212.7|5229.5|5226.7|5210.6|5207.8|764
1583315700000|2020-03-04 09:55:00|5215.9|5213.1|5224.5|5221.7|5225.9|5223.1|5212.4|5209.6|514
1583316000000|2020-03-04 10:00:00|5225.3|5222.5|5228.5|5225.7|5230.9|5228.1|5216.6|5213.8|733
1583316300000|2020-03-04 10:05:00|5228.7|5225.9|5266.4|5263.6|5270.9|5268.1|5224.1|5221.3|4578
1583316600000|2020-03-04 10:10:00|5266.3|5263.5|5268.1|5265.3|5283.1|5280.3|5254.9|5252.1|4679
1583316900000|2020-03-04 10:15:00|5268.2|5265.4|5265.3|5262.5|5276.1|5273.3|5262.3|5259.5|1954
1583317200000|2020-03-04 10:20:00|5265.7|5262.9|5255.6|5252.8|5266.3|5263.5|5251.6|5248.8|1447
1583317500000|2020-03-04 10:25:00|5256|5253.2|5236|5233.2|5256.6|5253.8|5236|5233.2|1830
1583317800000|2020-03-04 10:30:00|5235.6|5232.8|5237.9|5235.1|5247.6|5244.8|5234.1|5231.3|1645
1583318100000|2020-03-04 10:35:00|5238|5235.2|5244.3|5241.5|5245.4|5242.6|5234.5|5231.7|669
1583318400000|2020-03-04 10:40:00|5244.4|5241.6|5243.8|5241|5253.7|5250.9|5242.8|5240|888
1583318700000|2020-03-04 10:45:00|5245.7|5242.9|5246.2|5243.4|5248.5|5245.7|5238.8|5236|469
1583319000000|2020-03-04 10:50:00|5246.7|5243.9|5245.9|5243.1|5252.8|5250|5245.4|5242.6|787
1583319300000|2020-03-04 10:55:00|5246.3|5243.5|5239.7|5236.9|5246.3|5243.5|5233.5|5230.7|897
1583319600000|2020-03-04 11:00:00|5239.8|5237|5236.9|5234.1|5242.7|5239.9|5235.9|5233.1|464
1583319900000|2020-03-04 11:05:00|5237|5234.2|5232.8|5230|5241.8|5239|5230.7|5227.9|1651
1583320200000|2020-03-04 11:10:00|5232.7|5229.9|5222.8|5220|5232.7|5229.9|5216.2|5213.4|1772
1583320500000|2020-03-04 11:15:00|5222.2|5219.4|5212.8|5210|5223.8|5221|5207.8|5205|1191
1583320800000|2020-03-04 11:20:00|5213.2|5210.4|5225.7|5222.9|5226.9|5224.1|5211.8|5209|893
1583321100000|2020-03-04 11:25:00|5225.8|5223|5228.9|5226.1|5233.3|5230.5|5223.4|5220.6|662
1583321400000|2020-03-04 11:30:00|5229.9|5227.1|5234.8|5232|5237.9|5235.1|5228.8|5226|599
1583321700000|2020-03-04 11:35:00|5235.3|5232.5|5242.3|5239.5|5246.7|5243.9|5234.8|5232|403
1583322000000|2020-03-04 11:40:00|5242.2|5239.4|5249.7|5246.9|5251.7|5248.9|5241.4|5238.6|350
1583322300000|2020-03-04 11:45:00|5248.9|5246.1|5249.8|5247|5253.8|5251|5246.8|5244|963
1583322600000|2020-03-04 11:50:00|5250.2|5247.4|5251.7|5248.9|5259.6|5256.8|5249.8|5247|951
1583322900000|2020-03-04 11:55:00|5251.6|5248.8|5254.6|5251.8|5255.2|5252.4|5246.7|5243.9|301
1583323200000|2020-03-04 12:00:00|5255.5|5252.7|5253.6|5250.8|5264|5261.2|5247.2|5244.4|655
1583323500000|2020-03-04 12:05:00|5253.7|5250.9|5264.5|5261.7|5267.5|5264.7|5253.6|5250.8|570
1583323800000|2020-03-04 12:10:00|5264.6|5261.8|5264.9|5262.1|5274.4|5271.6|5261.4|5258.6|1441
1583324100000|2020-03-04 12:15:00|5265.3|5262.5|5273.9|5271.1|5275.8|5273|5256|5253.2|814
1583324400000|2020-03-04 12:20:00|5274.3|5271.5|5289.1|5286.3|5292.1|5289.3|5272.3|5269.5|1892
1583324700000|2020-03-04 12:25:00|5289.9|5287.1|5298.2|5295.4|5302|5299.2|5286.2|5283.4|2023
1583325000000|2020-03-04 12:30:00|5298.3|5295.5|5299.2|5296.4|5300.3|5297.5|5287.3|5284.5|781
1583325300000|2020-03-04 12:35:00|5299.3|5296.5|5284.3|5281.5|5303.3|5300.5|5265.2|5262.4|4673
1583325600000|2020-03-04 12:40:00|5283.8|5281|5283.3|5280.5|5286.7|5283.9|5273.4|5270.6|2856
1583325900000|2020-03-04 12:45:00|5282.4|5279.6|5292.3|5289.5|5297.3|5294.5|5282.4|5279.6|1636
1583326200000|2020-03-04 12:50:00|5292.8|5290|5279.5|5276.7|5292.8|5290|5279.5|5276.7|350
1583326500000|2020-03-04 12:55:00|5278.7|5275.9|5273.6|5270.8|5283.4|5280.6|5273.4|5270.6|570
1583326800000|2020-03-04 13:00:00|5273|5270.2|5260.8|5258|5274.4|5271.6|5260|5257.2|1478
1583327100000|2020-03-04 13:05:00|5261.6|5258.8|5255.7|5252.9|5264.7|5261.9|5255.7|5252.9|1384
1583327400000|2020-03-04 13:10:00|5254.7|5251.9|5258.2|5255.4|5261.9|5259.1|5251.1|5248.3|1126
1583327700000|2020-03-04 13:15:00|5258.6|5255.8|5259.6|5256.8|5276.1|5273.3|5258.1|5255.3|1451
1583328000000|2020-03-04 13:20:00|5259.2|5256.4|5262.7|5259.9|5267.5|5264.7|5255.7|5252.9|490
1583328300000|2020-03-04 13:25:00|5263.1|5260.3|5255.9|5253.1|5269.1|5266.3|5252.9|5250.1|2935
1583328600000|2020-03-04 13:30:00|5255|5252.2|5257.4|5254.6|5258.8|5256|5251|5248.2|1888
1583328900000|2020-03-04 13:35:00|5257.9|5255.1|5258|5255.2|5268.9|5266.1|5254.9|5252.1|1591
1583329200000|2020-03-04 13:40:00|5258.5|5255.7|5272.9|5270.1|5274.9|5272.1|5257.6|5254.8|871
1583329500000|2020-03-04 13:45:00|5273.4|5270.6|5279.4|5276.6|5283.9|5281.1|5273.4|5270.6|871
1583329800000|2020-03-04 13:50:00|5279.5|5276.7|5274|5271.2|5282.9|5280.1|5268.9|5266.1|916
1583330100000|2020-03-04 13:55:00|5273.9|5271.1|5267.5|5264.7|5277.4|5274.6|5264.1|5261.3|984
1583330400000|2020-03-04 14:00:00|5267.1|5264.3|5262|5259.2|5276|5273.2|5256.1|5253.3|1226
1583330700000|2020-03-04 14:05:00|5262.1|5259.3|5286.6|5283.8|5291.9|5289.1|5260.5|5257.7|2719
1583331000000|2020-03-04 14:10:00|5286.2|5283.4|5282.9|5280.1|5294|5291.2|5281.1|5278.3|1383
1583331300000|2020-03-04 14:15:00|5283.1|5280.3|5278.3|5275.5|5286.1|5283.3|5275.3|5272.5|2175
1583331600000|2020-03-04 14:20:00|5278.7|5275.9|5288.6|5285.8|5289.7|5286.9|5277.3|5274.5|1469
1583331900000|2020-03-04 14:25:00|5289|5286.2|5283.3|5280.5|5290.1|5287.3|5279|5276.2|2067
1583332200000|2020-03-04 14:30:00|5284.3|5281.5|5278.4|5275.6|5293.2|5290.4|5277.3|5274.5|2639
1583332500000|2020-03-04 14:35:00|5278.3|5275.5|5282.7|5279.9|5286.2|5283.4|5265.2|5262.4|1818
1583332800000|2020-03-04 14:40:00|5283.9|5281.1|5272.1|5269.3|5290.6|5287.8|5263.2|5260.4|1884
1583333100000|2020-03-04 14:45:00|5271.7|5268.9|5261.6|5258.8|5278.5|5275.7|5261.1|5258.3|1422
1583333400000|2020-03-04 14:50:00|5261.7|5258.9|5242.6|5239.8|5264.1|5261.3|5242.6|5239.8|3873
1583333700000|2020-03-04 14:55:00|5242.5|5239.7|5244.4|5241.6|5252.4|5249.6|5238.4|5235.6|1560
1583334000000|2020-03-04 15:00:00|5245.2|5242.4|5245.4|5242.6|5264.4|5261.6|5241.6|5238.8|2956
1583334300000|2020-03-04 15:05:00|5244.6|5241.8|5243.8|5241|5256.9|5254.1|5238.6|5235.8|7762
1583334600000|2020-03-04 15:10:00|5243.4|5240.6|5238.2|5235.4|5246|5243.2|5234|5231.2|2483
1583334900000|2020-03-04 15:15:00|5237.7|5234.9|5247.2|5244.4|5250.2|5247.4|5233.1|5230.3|3696
1583335200000|2020-03-04 15:20:00|5246.8|5244|5259.1|5256.3|5283|5280.2|5243.3|5240.5|5569
1583335500000|2020-03-04 15:25:00|5259.3|5256.5|5255.5|5252.7|5263.4|5260.6|5242.2|5239.4|3809
1583335800000|2020-03-04 15:30:00|5255.9|5253.1|5234.6|5231.8|5278.5|5275.7|5234.2|5231.4|7650
1583336100000|2020-03-04 15:35:00|5234.2|5231.4|5248.2|5245.4|5259.1|5256.3|5233.8|5231|2383
1583336400000|2020-03-04 15:40:00|5248.1|5245.3|5252.6|5249.8|5257.4|5254.6|5244.2|5241.4|1569
1583336700000|2020-03-04 15:45:00|5253|5250.2|5230.2|5227.4|5255.1|5252.3|5227.8|5225|2437
1583337000000|2020-03-04 15:50:00|5230.4|5227.6|5223.7|5220.9|5233.2|5230.4|5219.8|5217|2859
1583337300000|2020-03-04 15:55:00|5223.3|5220.5|5211.3|5208.5|5228.2|5225.4|5211.3|5208.5|3199
1583337600000|2020-03-04 16:00:00|5212.2|5209.4|5215.3|5212.5|5227.3|5224.5|5211.2|5208.4|1465
1583337900000|2020-03-04 16:05:00|5216.1|5213.3|5222.3|5219.5|5223.6|5220.8|5208.3|5205.5|1920
1583338200000|2020-03-04 16:10:00|5221.3|5218.5|5216.2|5213.4|5225.6|5222.8|5212.4|5209.6|1687
1583338500000|2020-03-04 16:15:00|5217.2|5214.4|5207.2|5204.4|5221.2|5218.4|5205.2|5202.4|2102
1583338800000|2020-03-04 16:20:00|5207.7|5204.9|5194.3|5191.5|5211.1|5208.3|5184.3|5181.5|7917
1583339100000|2020-03-04 16:25:00|5194.4|5191.6|5174.8|5172|5201.3|5198.5|5167.3|5164.5|6666
1583339400000|2020-03-04 16:30:00|5174.4|5171.6|5167.5|5164.7|5182.1|5179.3|5143.4|5140.6|8066
1583339700000|2020-03-04 16:35:00|5167.6|5164.8|5171.3|5168.5|5176.2|5173.4|5156|5153.2|2355
1583340000000|2020-03-04 16:40:00|5170.7|5167.9|5166.4|5163.6|5178.1|5175.3|5160.4|5157.6|1372
1583340300000|2020-03-04 16:45:00|5167.2|5164.4|5133.5|5130.7|5168.7|5165.9|5130.2|5127.4|4395
1583340600000|2020-03-04 16:50:00|5133.4|5130.6|5115.2|5112.4|5143.6|5140.8|5114.1|5111.3|8705
1583340900000|2020-03-04 16:55:00|5114.1|5111.3|5128.1|5125.3|5131.1|5128.3|5111.1|5108.3|2426
1583341200000|2020-03-04 17:00:00|5128|5125.2|5143.2|5140.4|5151|5148.2|5125.1|5122.3|4242
1583341500000|2020-03-04 17:05:00|5142.8|5140|5138.5|5135.7|5149.2|5146.4|5130|5127.2|1471
1583341800000|2020-03-04 17:10:00|5138.4|5135.6|5128.2|5125.4|5147.8|5145|5125.2|5122.4|3479
1583342100000|2020-03-04 17:15:00|5128.6|5125.8|5116.1|5113.3|5133.6|5130.8|5107.7|5104.9|2170
1583342400000|2020-03-04 17:20:00|5115.6|5112.8|5141.7|5138.9|5142.2|5139.4|5115.6|5112.8|2792
1583342700000|2020-03-04 17:25:00|5142.2|5139.4|5158|5155.2|5160.5|5157.7|5139.1|5136.3|2343
1583343000000|2020-03-04 17:30:00|5158.1|5155.3|5162.6|5159.8|5167.1|5164.3|5158.1|5155.3|2042
1583343300000|2020-03-04 17:35:00|5163|5160.2|5163.5|5160.7|5169.1|5166.3|5158.2|5155.4|2117
1583343600000|2020-03-04 17:40:00|5163.6|5160.8|5163.5|5160.7|5168.1|5165.3|5153.2|5150.4|1549
1583343900000|2020-03-04 17:45:00|5163.9|5161.1|5167.5|5164.7|5180.8|5178|5160.5|5157.7|1794
1583344200000|2020-03-04 17:50:00|5167.9|5165.1|5171.1|5168.3|5180.9|5178.1|5165.9|5163.1|1091
1583344500000|2020-03-04 17:55:00|5171.5|5168.7|5169.2|5166.4|5172.1|5169.3|5164.1|5161.3|924
1583344800000|2020-03-04 18:00:00|5169.6|5166.8|5173.6|5170.8|5180.2|5177.4|5167.2|5164.4|2017
1583345100000|2020-03-04 18:05:00|5173.7|5170.9|5180.7|5177.9|5184.1|5181.3|5173.7|5170.9|1232
1583345400000|2020-03-04 18:10:00|5181.1|5178.3|5181.1|5178.3|5183.1|5180.3|5170.7|5167.9|1044
1583345700000|2020-03-04 18:15:00|5181.5|5178.7|5187.2|5184.4|5189.1|5186.3|5177.1|5174.3|1170
1583346000000|2020-03-04 18:20:00|5187.1|5184.3|5186.1|5183.3|5194.4|5191.6|5181.2|5178.4|1969
1583346300000|2020-03-04 18:25:00|5185.6|5182.8|5173.2|5170.4|5189.1|5186.3|5168.2|5165.4|1477
1583346600000|2020-03-04 18:30:00|5173.1|5170.3|5173.1|5170.3|5175.6|5172.8|5166.2|5163.4|1471
1583346900000|2020-03-04 18:35:00|5173.7|5170.9|5152.1|5149.3|5177.1|5174.3|5151.7|5148.9|1460
1583347200000|2020-03-04 18:40:00|5152.9|5150.1|5148.6|5145.8|5156.3|5153.5|5146.4|5143.6|2117
1583347500000|2020-03-04 18:45:00|5148.1|5145.3|5150.7|5147.9|5160.3|5157.5|5145.6|5142.8|2531
1583347800000|2020-03-04 18:50:00|5150.8|5148|5159.9|5157.1|5159.9|5157.1|5150.8|5148|996
1583348100000|2020-03-04 18:55:00|5160.8|5158|5145.2|5142.4|5162.8|5160|5143.7|5140.9|2025
1583348400000|2020-03-04 19:00:00|5144.7|5141.9|5139|5136.2|5150.6|5147.8|5133.8|5131|1770
1583348700000|2020-03-04 19:05:00|5138.6|5135.8|5132.8|5130|5141.7|5138.9|5130.8|5128|1074
1583349000000|2020-03-04 19:10:00|5131.8|5129|5134.6|5131.8|5135.5|5132.7|5124.2|5121.4|1639
1583349300000|2020-03-04 19:15:00|5134.1|5131.3|5135.6|5132.8|5143.5|5140.7|5131.7|5128.9|2680
1583349600000|2020-03-04 19:20:00|5135.5|5132.7|5148.9|5146.1|5156|5153.2|5132.6|5129.8|2954
1583349900000|2020-03-04 19:25:00|5149|5146.2|5117.7|5114.9|5154.9|5152.1|5109.7|5106.9|13070
1583350200000|2020-03-04 19:30:00|5118.1|5115.3|5131.2|5128.4|5135.2|5132.4|5112.5|5109.7|2884
1583350500000|2020-03-04 19:35:00|5131.3|5128.5|5131.7|5128.9|5133.2|5130.4|5123.1|5120.3|853
1583350800000|2020-03-04 19:40:00|5132.2|5129.4|5130.8|5128|5133.2|5130.4|5126.8|5124|581
1583351100000|2020-03-04 19:45:00|5131.2|5128.4|5133.2|5130.4|5134.3|5131.5|5127.2|5124.4|506
1583351400000|2020-03-04 19:50:00|5133.3|5130.5|5128.4|5125.6|5135.3|5132.5|5128.4|5125.6|412
1583351700000|2020-03-04 19:55:00|5129.3|5126.5|5137.9|5135.1|5140.4|5137.6|5129|5126.2|758
1583352000000|2020-03-04 20:00:00|5138|5135.2|5145.8|5143|5148.4|5145.6|5137.1|5134.3|693
1583352300000|2020-03-04 20:05:00|5145.4|5142.6|5152.8|5150|5154.2|5151.4|5144.3|5141.5|1032
1583352600000|2020-03-04 20:10:00|5153.2|5150.4|5149.7|5146.9|5154.3|5151.5|5146.3|5143.5|304
1583352900000|2020-03-04 20:15:00|5149.8|5147|5152.1|5149.3|5152.2|5149.4|5144.8|5142|641
1583353200000|2020-03-04 20:20:00|5151.6|5148.8|5154.1|5151.3|5155.1|5152.3|5150.6|5147.8|529
1583353500000|2020-03-04 20:25:00|5154.6|5151.8|5160.5|5157.7|5160.5|5157.7|5153.7|5150.9|323
1583353800000|2020-03-04 20:30:00|5160|5157.2|5161.1|5158.3|5164|5161.2|5159|5156.2|531
1583354100000|2020-03-04 20:35:00|5161.6|5158.8|5160.6|5157.8|5162.6|5159.8|5154.2|5151.4|297
1583354400000|2020-03-04 20:40:00|5161|5158.2|5153.9|5151.1|5161|5158.2|5153|5150.2|471
1583354700000|2020-03-04 20:45:00|5153.5|5150.7|5150|5147.2|5154.4|5151.6|5148|5145.2|301
1583355000000|2020-03-04 20:50:00|5150.4|5147.6|5153.1|5150.3|5159.4|5156.6|5150.4|5147.6|326
1583355300000|2020-03-04 20:55:00|5153.9|5151.1|5148.5|5145.7|5155.5|5152.7|5144.1|5141.3|380
1583355600000|2020-03-04 21:00:00|5148.6|5145.8|5157|5154.2|5158|5155.2|5145.7|5142.9|306
1583355900000|2020-03-04 21:05:00|5157.5|5154.7|5151.1|5148.3|5159|5156.2|5151|5148.2|333
1583356200000|2020-03-04 21:10:00|5151|5148.2|5158.1|5155.3|5160.1|5157.3|5150.2|5147.4|385
1583356500000|2020-03-04 21:15:00|5158|5155.2|5163.6|5160.8|5163.6|5160.8|5156.6|5153.8|153
1583356800000|2020-03-04 21:20:00|5164.1|5161.3|5164.1|5161.3|5166|5163.2|5163.1|5160.3|27
1583357100000|2020-03-04 21:25:00|5163.3|5160.5|5162.2|5159.4|5163.3|5160.5|5158.6|5155.8|143
1583357400000|2020-03-04 21:30:00|5162.1|5159.3|5160.1|5157.3|5162.1|5159.3|5159.1|5156.3|53
1583357700000|2020-03-04 21:35:00|5160.2|5157.4|5163|5160.2|5163|5160.2|5160|5157.2|32
1583358000000|2020-03-04 21:40:00|5163.4|5160.6|5165.4|5162.6|5165.5|5162.7|5162.1|5159.3|87
1583358300000|2020-03-04 21:45:00|5165|5162.2|5164|5161.2|5165.4|5162.6|5163|5160.2|73
1583358600000|2020-03-04 21:50:00|5163.9|5161.1|5165.4|5162.6|5166.4|5163.6|5163.9|5161.1|97
1583358900000|2020-03-04 21:55:00|5165.8|5163|5164.3|5161.5|5168|5165.2|5163.4|5160.4|396
1583359200000|2020-03-04 22:00:00|5163.5|5160.7|5172.6|5169.8|5172.6|5169.8|5163|5158|37
1583359500000|2020-03-04 22:05:00|5172.7|5166.7|5173|5167|5175.6|5172.8|5172.6|5166.7|132
1583359800000|2020-03-04 22:10:00|5168.6|5164.6|5171.5|5165.5|5173|5167|5168.6|5164.6|45
1583360100000|2020-03-04 22:15:00|5172|5166|5171.5|5165.5|5172|5166|5171.5|5165.5|5
1583360700000|2020-03-04 22:25:00|5167.5|5164.7|5162.5|5159.7|5169.6|5166.8|5162.5|5159.7|10
1583361000000|2020-03-04 22:30:00|5162.7|5158.7|5162.6|5158.6|5162.7|5159.7|5161|5158.2|82
1583361300000|2020-03-04 22:35:00|5162.5|5159.7|5163.2|5157.2|5163.2|5159.7|5162.5|5157.2|4
1583361600000|2020-03-04 22:40:00|5162.4|5156.4|5162.1|5156.1|5162.4|5156.4|5162.1|5156.1|0
1583361900000|2020-03-04 22:45:00|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|5161.6|5155.6|2
1583362200000|2020-03-04 22:50:00|5162|5156|5162.1|5156.1|5162.1|5156.1|5162|5156|2
1583362500000|2020-03-04 22:55:00|5156.6|5152.6|5154.5|5151.7|5156.6|5152.6|5154.5|5151.7|15
1583370000000|2020-03-05 01:00:00|5169.2|5166.4|5200.2|5197.4|5203.1|5200.3|5169.1|5166.3|1543
1583370300000|2020-03-05 01:05:00|5201.2|5198.4|5192.2|5189.4|5201.2|5198.4|5186.3|5183.5|1021
1583370600000|2020-03-05 01:10:00|5192.1|5189.3|5193.1|5190.3|5197.5|5194.7|5186.6|5183.8|1165
1583370900000|2020-03-05 01:15:00|5192.7|5189.9|5190.2|5187.4|5193.1|5190.3|5186.2|5183.4|190
1583371200000|2020-03-05 01:20:00|5190.1|5187.3|5195.1|5192.3|5199.1|5196.3|5190.1|5187.3|161
1583371500000|2020-03-05 01:25:00|5195.2|5192.4|5203|5200.2|5204|5201.2|5191.7|5188.9|392
1583371800000|2020-03-05 01:30:00|5203.1|5200.3|5194.7|5191.9|5204.9|5202.1|5194.2|5191.4|345
1583372100000|2020-03-05 01:35:00|5195.1|5192.3|5196.3|5193.5|5199.1|5196.3|5192.7|5189.9|198
1583372400000|2020-03-05 01:40:00|5196.2|5193.4|5193.1|5190.3|5197.7|5194.9|5192.7|5189.9|110
1583372700000|2020-03-05 01:45:00|5192.7|5189.9|5191.2|5188.4|5194.1|5191.3|5189.1|5186.3|97
1583373000000|2020-03-05 01:50:00|5191.6|5188.8|5195.1|5192.3|5196.1|5193.3|5189.1|5186.3|151
1583373300000|2020-03-05 01:55:00|5195|5192.2|5196.2|5193.4|5197.1|5194.3|5192.2|5189.4|176
1583373600000|2020-03-05 02:00:00|5196.1|5193.3|5194.1|5191.3|5198.1|5195.3|5193.1|5190.3|123
1583373900000|2020-03-05 02:05:00|5194|5191.2|5192.9|5190.1|5194.9|5192.1|5192.9|5190.1|187
1583374200000|2020-03-05 02:10:00|5192.5|5189.7|5193.9|5191.1|5196.9|5194.1|5191.8|5189|274
1583374500000|2020-03-05 02:15:00|5193.1|5190.3|5193.9|5191.1|5194.3|5191.5|5192.9|5190.1|94
1583374800000|2020-03-05 02:20:00|5193.7|5190.9|5197.5|5194.7|5200.4|5197.6|5192.4|5189.6|399
1583375100000|2020-03-05 02:25:00|5197.9|5195.1|5198.5|5195.7|5200.9|5198.1|5196.6|5193.8|180
1583375400000|2020-03-05 02:30:00|5199|5196.2|5198.5|5195.7|5200|5197.2|5195|5192.2|225
1583375700000|2020-03-05 02:35:00|5198.9|5196.1|5194|5191.2|5198.9|5196.1|5193|5190.2|183
1583376000000|2020-03-05 02:40:00|5192.5|5189.7|5185.9|5183.1|5192.5|5189.7|5181.5|5178.7|246
1583376300000|2020-03-05 02:45:00|5186.3|5183.5|5191.9|5189.1|5192.9|5190.1|5185.9|5183.1|35
1583376600000|2020-03-05 02:50:00|5191.5|5188.7|5190.9|5188.1|5192.5|5189.7|5187|5184.2|289
1583376900000|2020-03-05 02:55:00|5191|5188.2|5193.5|5190.7|5193.9|5191.1|5187.9|5185.1|62
1583377200000|2020-03-05 03:00:00|5193.9|5191.1|5193.3|5190.5|5195.3|5192.5|5191.4|5188.6|82
1583377500000|2020-03-05 03:05:00|5192.9|5190.1|5189.7|5186.9|5196.7|5193.9|5189.7|5186.9|79
1583377800000|2020-03-05 03:10:00|5190.2|5187.4|5187.6|5184.8|5191.7|5188.9|5186.7|5183.9|121
1583378100000|2020-03-05 03:15:00|5187.2|5184.4|5189.2|5186.4|5193.1|5190.3|5185.7|5182.9|312
1583378400000|2020-03-05 03:20:00|5188.9|5186.1|5192.1|5189.3|5194.1|5191.3|5187.2|5184.4|194
1583378700000|2020-03-05 03:25:00|5192.5|5189.7|5197.3|5194.5|5201.3|5198.5|5189.3|5186.5|518
1583379000000|2020-03-05 03:30:00|5197.7|5194.9|5195.7|5192.9|5197.7|5194.9|5193.8|5191|21
1583379300000|2020-03-05 03:35:00|5194.9|5192.1|5196.7|5193.9|5198.8|5196|5192.8|5190|59
1583379600000|2020-03-05 03:40:00|5197.5|5194.7|5192.8|5190|5197.8|5195|5191.9|5189.1|170
1583379900000|2020-03-05 03:45:00|5193|5190.2|5190.5|5187.7|5194|5191.2|5190.5|5187.7|22
1583380200000|2020-03-05 03:50:00|5190.9|5188.1|5187.9|5185.1|5190.9|5188.1|5186|5183.2|71
1583380500000|2020-03-05 03:55:00|5187.5|5184.7|5187|5184.2|5188.4|5185.6|5187|5184.2|20
1583380800000|2020-03-05 04:00:00|5188.2|5185.4|5190.8|5188|5191.7|5188.9|5187|5184.2|153
1583381100000|2020-03-05 04:05:00|5190.4|5187.6|5183.1|5180.3|5190.7|5187.9|5179.2|5176.4|303
1583381400000|2020-03-05 04:10:00|5183.2|5180.4|5184.2|5181.4|5186.1|5183.3|5182.7|5179.9|35
1583381700000|2020-03-05 04:15:00|5183.8|5181|5185.7|5182.9|5187.2|5184.4|5183.3|5180.5|323
1583382000000|2020-03-05 04:20:00|5186.2|5183.4|5186.8|5184|5187.7|5184.9|5184.8|5182|15
1583382300000|2020-03-05 04:25:00|5186.3|5183.5|5184.3|5181.5|5186.7|5183.9|5184.3|5181.5|19
1583382600000|2020-03-05 04:30:00|5184.7|5181.9|5184.3|5181.5|5186.2|5183.4|5183.8|5181|9
1583382900000|2020-03-05 04:35:00|5183.7|5180.9|5185.3|5182.5|5186.3|5183.5|5183.7|5180.9|7
1583383200000|2020-03-05 04:40:00|5184.9|5182.1|5183.3|5180.5|5184.9|5182.1|5181.8|5179|20
1583383500000|2020-03-05 04:45:00|5183.7|5180.9|5185.7|5182.9|5185.7|5182.9|5183.3|5180.5|21
1583383800000|2020-03-05 04:50:00|5184.8|5182|5182.7|5179.9|5184.8|5182|5180.3|5177.5|49
1583384100000|2020-03-05 04:55:00|5181.7|5178.9|5178.3|5175.5|5181.7|5178.9|5177.3|5174.5|20
1583384400000|2020-03-05 05:00:00|5178.8|5176|5177.8|5175|5181.8|5179|5176.3|5173.5|70
1583384700000|2020-03-05 05:05:00|5178.3|5175.5|5179.8|5177|5180.8|5178|5177.3|5174.5|29
1583385000000|2020-03-05 05:10:00|5180.2|5177.4|5187.3|5184.5|5187.8|5185|5179.8|5177|18
1583385300000|2020-03-05 05:15:00|5186.9|5184.1|5189.8|5187|5190.2|5187.4|5186.4|5183.6|28
1583385600000|2020-03-05 05:20:00|5188.9|5186.1|5192.2|5189.4|5192.7|5189.9|5187.4|5184.6|37
1583385900000|2020-03-05 05:25:00|5192.7|5189.9|5193.3|5190.5|5193.7|5190.9|5189.8|5187|25
1583386200000|2020-03-05 05:30:00|5193.2|5190.4|5198.8|5196|5198.8|5196|5191.4|5188.6|171
1583386500000|2020-03-05 05:35:00|5198.9|5196.1|5201.2|5198.4|5205.8|5203|5197.8|5195|253
1583386800000|2020-03-05 05:40:00|5201.3|5198.5|5197.7|5194.9|5201.9|5199.1|5194.7|5191.9|329
1583387100000|2020-03-05 05:45:00|5196.7|5193.9|5201.9|5199.1|5202.4|5199.6|5196.2|5193.4|81
1583387400000|2020-03-05 05:50:00|5201.8|5199|5203.8|5201|5204.9|5202.1|5201.8|5199|624
1583387700000|2020-03-05 05:55:00|5203.7|5200.9|5200.9|5198.1|5204.8|5202|5198.9|5196.1|96
1583388000000|2020-03-05 06:00:00|5198.9|5196.1|5196.9|5194.1|5198.9|5196.1|5193.4|5190.6|181
1583388300000|2020-03-05 06:05:00|5197.9|5195.1|5197.9|5195.1|5200.9|5198.1|5197|5194.2|210
1583388600000|2020-03-05 06:10:00|5198|5195.2|5196.6|5193.8|5198.9|5196.1|5195.1|5192.3|395
1583388900000|2020-03-05 06:15:00|5196.5|5193.7|5200|5197.2|5201|5198.2|5193.5|5190.7|324
1583389200000|2020-03-05 06:20:00|5199.1|5196.3|5197.5|5194.7|5200|5197.2|5193|5190.2|305
1583389500000|2020-03-05 06:25:00|5198.1|5195.3|5196.1|5193.3|5200|5197.2|5195.1|5192.3|179
1583389800000|2020-03-05 06:30:00|5195.1|5192.3|5197|5194.2|5199.6|5196.8|5195.1|5192.3|208
1583390100000|2020-03-05 06:35:00|5198|5195.2|5197|5194.2|5200|5197.2|5195.5|5192.7|204
1583390400000|2020-03-05 06:40:00|5197.4|5194.6|5197|5194.2|5199|5196.2|5196.4|5193.6|297
1583390700000|2020-03-05 06:45:00|5196.6|5193.8|5194|5191.2|5197.9|5195.1|5191.1|5188.3|268
1583391000000|2020-03-05 06:50:00|5194.4|5191.6|5190|5187.2|5196.8|5194|5190|5187.2|327
1583391300000|2020-03-05 06:55:00|5189.9|5187.1|5187.8|5185|5190.8|5188|5185.9|5183.1|247
1583391600000|2020-03-05 07:00:00|5187|5184.2|5184|5181.2|5187.4|5184.6|5178|5175.2|377
1583391900000|2020-03-05 07:05:00|5183.2|5180.4|5170|5167.2|5183.2|5180.4|5169.1|5166.3|496
1583392200000|2020-03-05 07:10:00|5169.6|5166.8|5165.1|5162.3|5171.1|5168.3|5158.1|5155.3|1468
1583392500000|2020-03-05 07:15:00|5164.2|5161.4|5163|5160.2|5166.1|5163.3|5160.3|5157.5|839
1583392800000|2020-03-05 07:20:00|5162.2|5159.4|5165|5162.2|5166|5163.2|5159.1|5156.3|372
1583393100000|2020-03-05 07:25:00|5164.2|5161.4|5161|5158.2|5164.2|5161.4|5158.9|5156.1|270
1583393400000|2020-03-05 07:30:00|5160.6|5157.8|5161|5158.2|5163|5160.2|5158.9|5156.1|594
1583393700000|2020-03-05 07:35:00|5160.9|5158.1|5156.9|5154.1|5160.9|5158.1|5154.1|5151.3|574
1583394000000|2020-03-05 07:40:00|5157.4|5154.6|5156.4|5153.6|5161.4|5158.6|5154|5151.2|476
1583394300000|2020-03-05 07:45:00|5156|5153.2|5159.8|5157|5162.9|5160.1|5156|5153.2|457
1583394600000|2020-03-05 07:50:00|5159.9|5157.1|5159.4|5156.6|5164.9|5162.1|5158|5155.2|413
1583394900000|2020-03-05 07:55:00|5159|5156.2|5157.7|5154.9|5159.9|5157.1|5150.1|5147.3|920
1583395200000|2020-03-05 08:00:00|5157.8|5155|5144.8|5142|5157.8|5155|5143.4|5140.6|981
1583395500000|2020-03-05 08:05:00|5143.9|5141.1|5152.8|5150|5153.8|5151|5139.9|5137.1|891
1583395800000|2020-03-05 08:10:00|5152.3|5149.5|5143.8|5141|5152.7|5149.9|5143.8|5141|677
1583396100000|2020-03-05 08:15:00|5144.8|5142|5141.6|5138.8|5149.1|5146.3|5140.3|5137.5|1712
1583396400000|2020-03-05 08:20:00|5141.7|5138.9|5128.7|5125.9|5142.6|5139.8|5126.9|5124.1|1652
1583396700000|2020-03-05 08:25:00|5129.1|5126.3|5145.6|5142.8|5147.3|5144.5|5127.9|5125.1|5074
1583397000000|2020-03-05 08:30:00|5145.7|5142.9|5150.7|5147.9|5154.7|5151.9|5137.8|5135|3668
1583397300000|2020-03-05 08:35:00|5150.8|5148|5141.5|5138.7|5158.7|5155.9|5138.1|5135.3|2438
1583397600000|2020-03-05 08:40:00|5141.1|5138.3|5141.4|5138.6|5150|5147.2|5140.1|5137.3|561
1583397900000|2020-03-05 08:45:00|5141.5|5138.7|5139|5136.2|5150.9|5148.1|5138|5135.2|889
1583398200000|2020-03-05 08:50:00|5139.1|5136.3|5149|5146.2|5151.9|5149.1|5138|5135.2|931
1583398500000|2020-03-05 08:55:00|5149.9|5147.1|5136.9|5134.1|5150|5147.2|5136.9|5134.1|723
1583398800000|2020-03-05 09:00:00|5137|5134.2|5133|5130.2|5139|5136.2|5129.1|5126.3|1183
1583399100000|2020-03-05 09:05:00|5133.1|5130.3|5121.4|5118.6|5135.1|5132.3|5120.4|5117.6|4199
1583399400000|2020-03-05 09:10:00|5121.5|5118.7|5120.6|5117.8|5123.6|5120.8|5114.6|5111.8|1833
1583399700000|2020-03-05 09:15:00|5120.7|5117.9|5122.6|5119.8|5125.5|5122.7|5118.6|5115.8|831
1583400000000|2020-03-05 09:20:00|5122.5|5119.7|5126.5|5123.7|5128.4|5125.6|5116.7|5113.9|833
1583400300000|2020-03-05 09:25:00|5126.4|5123.6|5126.1|5123.3|5132.4|5129.6|5123.5|5120.7|841
1583400600000|2020-03-05 09:30:00|5126|5123.2|5127.2|5124.4|5135.6|5132.8|5124.7|5121.9|571
1583400900000|2020-03-05 09:35:00|5127.6|5124.8|5128.6|5125.8|5138.1|5134.9|5125.4|5122.6|634
1583401200000|2020-03-05 09:40:00|5127.8|5125|5126.4|5123.6|5131.4|5128.6|5125.6|5122.8|399
1583401500000|2020-03-05 09:45:00|5125.6|5122.8|5121.5|5118.7|5130.4|5127.6|5117.4|5114.6|1006
1583401800000|2020-03-05 09:50:00|5121.2|5118.4|5123.6|5120.8|5126.6|5123.8|5119|5116.2|536
1583402100000|2020-03-05 09:55:00|5123.5|5120.7|5104|5101.2|5124|5121.2|5102.9|5100.1|3943
1583402400000|2020-03-05 10:00:00|5104.5|5101.7|5108.3|5105.5|5109.2|5106.4|5096.8|5094|2170
1583402700000|2020-03-05 10:05:00|5108.2|5105.4|5090.8|5088|5109.2|5106.4|5086.4|5083.6|2616
1583403000000|2020-03-05 10:10:00|5091.2|5088.4|5080.3|5077.5|5095.8|5093|5078.6|5075.8|3105
1583403300000|2020-03-05 10:15:00|5080.7|5077.9|5086.9|5084.1|5091.8|5089|5080.3|5077.5|1437
1583403600000|2020-03-05 10:20:00|5086.8|5084|5078.6|5075.8|5086.8|5084|5071.5|5068.7|2312
1583403900000|2020-03-05 10:25:00|5078.4|5075.6|5075.6|5072.8|5080.3|5077.5|5071.4|5068.6|1368
1583404200000|2020-03-05 10:30:00|5075.2|5072.4|5078.1|5075.3|5082.9|5080.1|5072.1|5069.3|1550
1583404500000|2020-03-05 10:35:00|5078|5075.2|5084.8|5082|5086.4|5083.6|5075.6|5072.8|1376
1583404800000|2020-03-05 10:40:00|5084.4|5081.6|5086.3|5083.5|5090.5|5087.7|5079.9|5077.1|1234
1583405100000|2020-03-05 10:45:00|5085.8|5083|5093.2|5090.4|5098|5095.2|5083.4|5080.6|1427
1583405400000|2020-03-05 10:50:00|5093.3|5090.5|5092.1|5089.3|5098.3|5095.5|5090.3|5087.5|1310
1583405700000|2020-03-05 10:55:00|5091.6|5088.8|5096.9|5094.1|5100.7|5097.9|5091.1|5088.3|1083
1583406000000|2020-03-05 11:00:00|5096.8|5094|5100.8|5098|5102.8|5100|5096.8|5094|667
1583406300000|2020-03-05 11:05:00|5101.6|5098.8|5149.8|5147|5187.3|5184.5|5098.9|5096.1|12357
1583406600000|2020-03-05 11:10:00|5150.2|5147.4|5137|5134.2|5152.3|5149.5|5119.6|5116.8|6306
1583406900000|2020-03-05 11:15:00|5138|5135.2|5158.1|5155.3|5167.4|5164.6|5137.5|5134.7|4101
1583407200000|2020-03-05 11:20:00|5158.2|5155.4|5144.7|5141.9|5167|5164.2|5143.6|5140.8|3443
1583407500000|2020-03-05 11:25:00|5145.1|5142.3|5138.7|5135.9|5155.1|5152.3|5137.6|5134.4|2436
1583407800000|2020-03-05 11:30:00|5138.3|5135.5|5131.7|5128.9|5147.6|5144.8|5123.9|5121.1|2992
1583408100000|2020-03-05 11:35:00|5131.8|5129|5123.3|5120.5|5132.7|5129.9|5114.2|5111.4|1697
1583408400000|2020-03-05 11:40:00|5123.1|5120.3|5113.6|5110.8|5124.1|5121.3|5099.7|5096.9|2390
1583408700000|2020-03-05 11:45:00|5113.8|5111|5114|5111.2|5121.9|5119.1|5111.7|5108.9|1119
1583409000000|2020-03-05 11:50:00|5113.9|5111.1|5104.9|5102.1|5117.9|5115.1|5098.9|5096.1|1964
1583409300000|2020-03-05 11:55:00|5104.5|5101.7|5106|5103.2|5107.5|5104.7|5091.6|5088.8|1053
1583409600000|2020-03-05 12:00:00|5106.1|5103.3|5117.8|5115|5120.9|5118.1|5105|5102.2|2402
1583409900000|2020-03-05 12:05:00|5117.9|5115.1|5121.9|5119.1|5124.5|5121.7|5115.3|5112.5|828
1583410200000|2020-03-05 12:10:00|5121.5|5118.7|5130.7|5127.9|5130.7|5127.9|5118.3|5115.5|597
1583410500000|2020-03-05 12:15:00|5131.1|5128.3|5131.3|5128.5|5140.2|5137.4|5128.7|5125.9|1340
1583410800000|2020-03-05 12:20:00|5130.9|5128.1|5124.9|5122.1|5133.3|5130.5|5119.9|5117.1|867
1583411100000|2020-03-05 12:25:00|5125.7|5122.9|5130.9|5128.1|5131.3|5128.5|5122|5119.2|235
1583411400000|2020-03-05 12:30:00|5130.1|5127.3|5124.9|5122.1|5131.9|5129.1|5120.5|5117.7|675
1583411700000|2020-03-05 12:35:00|5125|5122.2|5110|5107.2|5126.4|5123.6|5105.9|5103.1|1485
1583412000000|2020-03-05 12:40:00|5109.9|5107.1|5122|5119.2|5122.5|5119.2|5107.9|5105.1|853
1583412300000|2020-03-05 12:45:00|5121.6|5118.8|5116|5113.2|5129.3|5126.5|5116|5113.2|607
1583412600000|2020-03-05 12:50:00|5115.5|5112.7|5140.3|5137.5|5153.7|5150.9|5109.5|5106.7|3173
1583412900000|2020-03-05 12:55:00|5140.8|5138|5127.9|5125.1|5143.9|5141.1|5127.7|5124.9|1838
1583413200000|2020-03-05 13:00:00|5127.7|5124.9|5128.7|5125.9|5134.7|5131.9|5116.9|5114.1|1414
1583413500000|2020-03-05 13:05:00|5128.8|5126|5134.7|5131.9|5141.6|5138.8|5124.3|5121.5|823
1583413800000|2020-03-05 13:10:00|5135.1|5132.3|5136.4|5133.6|5140.2|5137.4|5129.8|5127|1111
1583414100000|2020-03-05 13:15:00|5136.5|5133.7|5119.4|5116.6|5136.9|5134.1|5118.9|5116.1|809
1583414400000|2020-03-05 13:20:00|5119.5|5116.7|5092.3|5089.5|5120|5117.2|5086.4|5083.6|3691
1583414700000|2020-03-05 13:25:00|5092.5|5089.7|5082.5|5079.7|5094.4|5091.6|5073.8|5071|2694
1583415000000|2020-03-05 13:30:00|5081.5|5078.7|5077.6|5074.8|5083.6|5080.8|5072.8|5070|1499
1583415300000|2020-03-05 13:35:00|5077.2|5074.4|5087.1|5084.3|5088.2|5085.4|5073.6|5070.8|1445
1583415600000|2020-03-05 13:40:00|5086.7|5083.9|5089.1|5086.3|5092.4|5089.6|5080.7|5077.9|1480
1583415900000|2020-03-05 13:45:00|5089.2|5086.4|5088.7|5085.9|5095.3|5092.5|5085.3|5082.5|1204
1583416200000|2020-03-05 13:50:00|5089.1|5086.3|5080.1|5077.3|5094.5|5091.7|5074.8|5072|3198
1583416500000|2020-03-05 13:55:00|5080.7|5077.9|5069.3|5066.5|5086.2|5083.4|5066.8|5064|1338
1583416800000|2020-03-05 14:00:00|5068.8|5066|5093.7|5090.9|5096.6|5093.8|5061.8|5059|5389
1583417100000|2020-03-05 14:05:00|5094.5|5091.7|5103.4|5100.6|5112.5|5109.7|5084.7|5081.9|2179
1583417400000|2020-03-05 14:10:00|5103.5|5100.7|5100.7|5097.9|5117.6|5114.8|5100.6|5097.8|1640
1583417700000|2020-03-05 14:15:00|5101.5|5098.7|5097.7|5094.9|5106.5|5103.7|5089.2|5086.4|1333
1583418000000|2020-03-05 14:20:00|5098.1|5095.3|5104.7|5101.9|5109.1|5106.3|5097.8|5095|603
1583418300000|2020-03-05 14:25:00|5105.1|5102.3|5110.5|5107.7|5112.1|5109.3|5099.2|5096.4|1075
1583418600000|2020-03-05 14:30:00|5111.3|5108.5|5104.5|5101.7|5114.5|5111.7|5095.6|5092.8|1739
1583418900000|2020-03-05 14:35:00|5104.6|5101.8|5095.6|5092.8|5115.5|5112.7|5094.7|5091.9|1813
1583419200000|2020-03-05 14:40:00|5095.8|5093|5093.7|5090.9|5098.7|5095.9|5075.8|5073|1924
1583419500000|2020-03-05 14:45:00|5093.6|5090.8|5080.8|5078|5104.7|5101.9|5080.7|5077.9|1497
1583419800000|2020-03-05 14:50:00|5080.7|5077.9|5097.2|5094.4|5101.2|5098.4|5071.3|5068.5|7036
1583420100000|2020-03-05 14:55:00|5098.4|5095.6|5084.3|5081.5|5101|5098.2|5076.5|5073.7|1832
1583420400000|2020-03-05 15:00:00|5084.4|5081.6|5076.4|5073.6|5089.3|5086.5|5076.4|5073.6|2600
1583420700000|2020-03-05 15:05:00|5076.5|5073.7|5076.1|5073.3|5084.4|5081.6|5071.5|5068.7|2593
1583421000000|2020-03-05 15:10:00|5076.2|5073.4|5080.6|5077.8|5086.6|5083.8|5072.6|5069.8|889
1583421300000|2020-03-05 15:15:00|5080.5|5077.7|5074.6|5071.8|5080.5|5077.7|5063.6|5060.8|1488
1583421600000|2020-03-05 15:20:00|5074.7|5071.9|5091.9|5089.1|5108.1|5105.3|5072.7|5069.9|3136
1583421900000|2020-03-05 15:25:00|5091.8|5089|5088.2|5085.4|5099.5|5096.7|5084.5|5081.7|1634
1583422200000|2020-03-05 15:30:00|5089|5086.2|5087.8|5085|5103.3|5100.5|5079.1|5076.3|3287
1583422500000|2020-03-05 15:35:00|5088|5085.2|5083.4|5080.6|5089|5086.2|5079.7|5076.9|1536
1583422800000|2020-03-05 15:40:00|5083.8|5081|5075.4|5072.6|5093.7|5090.9|5074.9|5072.1|1619
1583423100000|2020-03-05 15:45:00|5075.8|5073|5097|5094.2|5098.5|5095.7|5073.1|5070.3|1872
1583423400000|2020-03-05 15:50:00|5097.1|5094.3|5096.4|5093.6|5097.9|5095.1|5085.6|5082.8|869
1583423700000|2020-03-05 15:55:00|5096.5|5093.7|5097|5094.2|5104.7|5101.9|5093.1|5090.3|1577
1583424000000|2020-03-05 16:00:00|5097.1|5094.3|5107.8|5105|5112.8|5110|5092.1|5089.3|2153
1583424300000|2020-03-05 16:05:00|5107.9|5105.1|5123.5|5120.7|5129.5|5126.7|5104.8|5102|3686
1583424600000|2020-03-05 16:10:00|5123.6|5120.8|5137.4|5134.6|5138.2|5135.4|5113.5|5110.7|2690
1583424900000|2020-03-05 16:15:00|5138.2|5135.4|5121.4|5118.6|5138.2|5135.4|5119.9|5117.1|2834
1583425200000|2020-03-05 16:20:00|5121.5|5118.7|5108|5105.2|5124.9|5122.1|5105.5|5102.7|2047
1583425500000|2020-03-05 16:25:00|5107.9|5105.1|5128.3|5125.5|5135.4|5132.6|5105.5|5102.7|6722
1583425800000|2020-03-05 16:30:00|5127.6|5124.8|5101.5|5098.7|5129.1|5126.3|5100.5|5097.7|3478
1583426100000|2020-03-05 16:35:00|5101.4|5098.6|5093.6|5090.8|5104.8|5102|5090.6|5087.8|1785
1583426400000|2020-03-05 16:40:00|5093.1|5090.3|5089.2|5086.4|5099.6|5096.8|5087.2|5084.4|1388
1583426700000|2020-03-05 16:45:00|5088.7|5085.9|5088.7|5085.9|5096.6|5093.8|5085.2|5082.4|1202
1583427000000|2020-03-05 16:50:00|5089.5|5086.7|5084.6|5081.8|5093.6|5090.8|5079.7|5076.9|1061
1583427300000|2020-03-05 16:55:00|5083.8|5081|5087.7|5084.9|5088.5|5085.7|5077.7|5074.9|1109
1583427600000|2020-03-05 17:00:00|5086.7|5083.9|5102.6|5099.8|5107.6|5104.8|5085.7|5082.9|3471
1583427900000|2020-03-05 17:05:00|5102.7|5099.9|5097.8|5095|5102.7|5099.9|5090.8|5088|1580
1583428200000|2020-03-05 17:10:00|5097.7|5094.9|5100.6|5097.8|5104.6|5101.8|5094.7|5091.9|795
1583428500000|2020-03-05 17:15:00|5099.6|5096.8|5092.5|5089.7|5101.8|5099|5089.8|5087|1735
1583428800000|2020-03-05 17:20:00|5092.8|5090|5088|5085.2|5099|5096.2|5085.1|5082.3|1233
1583429100000|2020-03-05 17:25:00|5088.1|5085.3|5086.1|5083.3|5092.2|5089.4|5079.7|5076.9|1095
1583429400000|2020-03-05 17:30:00|5086.2|5083.4|5088.9|5086.1|5091.5|5088.7|5085.2|5082.4|1620
1583429700000|2020-03-05 17:35:00|5088.5|5085.7|5064.9|5062.1|5091.9|5089.1|5061.5|5058.7|2222
1583430000000|2020-03-05 17:40:00|5064.5|5061.7|5047.5|5044.7|5066.3|5063.5|5046.5|5043.7|3232
1583430300000|2020-03-05 17:45:00|5047.3|5044.5|5042.6|5039.8|5055.3|5052.5|5030.8|5028|4567
1583430600000|2020-03-05 17:50:00|5042.3|5039.5|5052.8|5050|5053.9|5051.1|5038.3|5035.5|2280
1583430900000|2020-03-05 17:55:00|5052.9|5050.1|5045|5042.2|5054|5051.2|5041.1|5038.3|1487
1583431200000|2020-03-05 18:00:00|5044.6|5041.8|5032|5029.2|5052.9|5050.1|5031.1|5028.3|1638
1583431500000|2020-03-05 18:05:00|5032.1|5029.3|5027.3|5024.5|5036.7|5033.9|5023.9|5021.1|1726
1583431800000|2020-03-05 18:10:00|5027.4|5024.6|5026.5|5023.7|5028.3|5025.5|5007.5|5004.7|3741
1583432100000|2020-03-05 18:15:00|5025.9|5023.1|5024.6|5021.8|5031.9|5029.1|5017.5|5014.7|1369
1583432400000|2020-03-05 18:20:00|5024.4|5021.6|5032.6|5029.8|5033|5030.2|5014.7|5011.9|1538
1583432700000|2020-03-05 18:25:00|5032.7|5029.9|5037.5|5034.7|5037.5|5034.7|5027.6|5024.8|1507
1583433000000|2020-03-05 18:30:00|5036.7|5033.9|5029.7|5026.9|5037.5|5034.7|5026.7|5023.9|1331
1583433300000|2020-03-05 18:35:00|5029.6|5026.8|5025.6|5022.8|5042.5|5039.7|5023.7|5020.9|2680
1583433600000|2020-03-05 18:40:00|5025.7|5022.9|5022|5019.2|5028.1|5025.3|5016.7|5013.9|1792
1583433900000|2020-03-05 18:45:00|5021.5|5018.7|5029.3|5026.5|5034.4|5031.6|5016.5|5013.7|1489
1583434200000|2020-03-05 18:50:00|5029.4|5026.6|5056|5053.2|5057.9|5055.1|5029.4|5026.6|3736
1583434500000|2020-03-05 18:55:00|5056.1|5053.3|5030.4|5027.6|5056.7|5053.9|5025.5|5022.7|2115
1583434800000|2020-03-05 19:00:00|5029.6|5026.8|5028.2|5025.4|5030.4|5027.6|5016|5013.2|2120
1583435100000|2020-03-05 19:05:00|5027.8|5025|5022.1|5019.3|5031.2|5028.4|5020|5017.2|1806
1583435400000|2020-03-05 19:10:00|5022.5|5019.7|5029.2|5026.4|5033.1|5030.3|5020.1|5017.3|931
1583435700000|2020-03-05 19:15:00|5030|5027.2|5025.2|5022.4|5035.7|5032.9|5022.3|5019.5|1933
1583436000000|2020-03-05 19:20:00|5026.1|5023.3|5022.7|5019.9|5041.2|5038.4|5022.6|5019.8|3005
1583436300000|2020-03-05 19:25:00|5023.1|5020.3|5004.4|5001.6|5024.2|5021.4|4999|4996.2|9864
1583436600000|2020-03-05 19:30:00|5004.5|5001.7|4996|4993.2|5007.5|5004.7|4993.5|4990.7|3881
1583436900000|2020-03-05 19:35:00|4995.6|4992.8|4998|4995.2|5002.6|4999.8|4995.5|4992.7|1701
1583437200000|2020-03-05 19:40:00|4997.6|4994.8|4994.9|4992.1|4998|4995.2|4992|4989.2|2010
1583437500000|2020-03-05 19:45:00|4994.5|4991.7|4995.7|4992.9|4996.6|4993.8|4983.9|4981.1|1958
1583437800000|2020-03-05 19:50:00|4995.2|4992.4|4991.8|4989|4998.1|4995.3|4991.8|4989|865
1583438100000|2020-03-05 19:55:00|4991.6|4988.8|4998.3|4995.5|4998.8|4996|4991.6|4988.8|531
1583438400000|2020-03-05 20:00:00|4998.6|4995.8|4999.5|4996.7|4999.5|4996.7|4991.8|4989|548
1583438700000|2020-03-05 20:05:00|4999|4996.2|5006|5003.2|5006.5|5003.7|4996.6|4993.8|832
1583439000000|2020-03-05 20:10:00|5005.7|5002.9|4994.7|4991.9|5011.4|5008.6|4993.2|4990.4|640
1583439300000|2020-03-05 20:15:00|4994.8|4992|4990.7|4987.9|4997.8|4995|4988.9|4986.1|393
1583439600000|2020-03-05 20:20:00|4990.3|4987.5|4980.7|4977.9|4992.7|4989.9|4980.7|4977.9|736
1583439900000|2020-03-05 20:25:00|4980.8|4978|4984.8|4982|4986.7|4983.9|4975.4|4972.6|890
1583440200000|2020-03-05 20:30:00|4984.7|4981.9|4995.6|4992.8|5000.9|4998.1|4983.8|4981|633
1583440500000|2020-03-05 20:35:00|4995.7|4992.9|4997.1|4994.3|5004.6|5001.8|4994.7|4991.9|358
1583440800000|2020-03-05 20:40:00|4997.6|4994.8|4993.2|4990.4|4998.1|4995.3|4987.3|4984.5|422
1583441100000|2020-03-05 20:45:00|4993.6|4990.8|4991.9|4989.1|4996.7|4993.9|4989.7|4986.9|140
1583441400000|2020-03-05 20:50:00|4991.8|4989|4995.3|4992.5|5000.7|4997.9|4990.3|4987.5|893
1583441700000|2020-03-05 20:55:00|4994.9|4992.1|5003.3|5000.5|5004.8|5002|4991.9|4989.1|382
1583442000000|2020-03-05 21:00:00|5002.9|5000.1|5004.8|5002|5005|5002.2|5000.5|4997.7|720
1583442300000|2020-03-05 21:05:00|5004.9|5002.1|5002.5|4999.7|5007.3|5004.5|5001|4998.2|297
1583442600000|2020-03-05 21:10:00|5002.9|5000.1|5002.9|5000.1|5002.9|5000.1|4998.9|4996.1|147
1583442900000|2020-03-05 21:15:00|5003|5000.2|5008.9|5006.1|5008.9|5006.1|5002.5|4999.7|94
1583443200000|2020-03-05 21:20:00|5008|5005.2|5003.4|5000.6|5012|5009.2|5002.5|4999.7|412
1583443500000|2020-03-05 21:25:00|5003.5|5000.7|5005.5|5002.7|5005.9|5003.1|5002.1|4999.3|70
1583443800000|2020-03-05 21:30:00|5005.1|5002.3|5009.9|5007.1|5009.9|5007.1|5002.9|5000.1|131
1583444100000|2020-03-05 21:35:00|5011.1|5008.3|5008.9|5006.1|5011.8|5009|5006.9|5004.1|110
1583444400000|2020-03-05 21:40:00|5009.3|5006.5|5010.9|5008.1|5011.9|5009.1|5006.5|5003.7|149
1583444700000|2020-03-05 21:45:00|5010.5|5007.7|5004.9|5002.1|5010.5|5007.7|5004.3|5001.5|137
1583445000000|2020-03-05 21:50:00|5004.8|5002|5008.5|5005.7|5009.8|5007|5003.3|5000.5|95
1583445300000|2020-03-05 21:55:00|5008.9|5006.1|5008.9|5006.1|5009.9|5007.1|5006.9|5004.1|235
1583445600000|2020-03-05 22:00:00|5008.5|5005.7|5006.9|5004.1|5010.2|5007.4|5006.9|5004.1|0
1583445900000|2020-03-05 22:05:00|5006.5|5003.7|5010.3|5007.5|5011.3|5008.5|5004|5001.2|0
1583446200000|2020-03-05 22:10:00|5010.4|5007.6|5013.4|5010.6|5014|5011.2|5010.4|5007.6|0
1583446500000|2020-03-05 22:15:00|5016.6|5010.6|5016.2|5010.2|5017|5011|5009.6|5006.8|48
1583446800000|2020-03-05 22:20:00|5015.7|5009.7|5015.8|5009.8|5016.2|5010.2|5015.7|5009.7|0
1583447100000|2020-03-05 22:25:00|5014.3|5008.3|5015.8|5009.8|5015.8|5009.8|5014.3|5008.3|0
1583448000000|2020-03-05 22:40:00|5017.2|5011.2|5016.2|5010.2|5017.2|5011.2|5015.8|5009.8|10
1583448600000|2020-03-05 22:50:00|5017.1|5011.1|5015.2|5009.2|5017.1|5011.1|5013.7|5007.7|26
1583448900000|2020-03-05 22:55:00|5017.8|5015|5021.9|5019.1|5022.2|5019.1|5017.4|5013|12
1583370000000|2020-03-05 01:00:00|5169.2|5166.4|5200.2|5197.4|5203.1|5200.3|5169.1|5166.3|1543
1583370300000|2020-03-05 01:05:00|5201.2|5198.4|5192.2|5189.4|5201.2|5198.4|5186.3|5183.5|1021
1583370600000|2020-03-05 01:10:00|5192.1|5189.3|5193.1|5190.3|5197.5|5194.7|5186.6|5183.8|1165
1583370900000|2020-03-05 01:15:00|5192.7|5189.9|5190.2|5187.4|5193.1|5190.3|5186.2|5183.4|190
1583371200000|2020-03-05 01:20:00|5190.1|5187.3|5195.1|5192.3|5199.1|5196.3|5190.1|5187.3|161
1583371500000|2020-03-05 01:25:00|5195.2|5192.4|5203|5200.2|5204|5201.2|5191.7|5188.9|392
1583371800000|2020-03-05 01:30:00|5203.1|5200.3|5194.7|5191.9|5204.9|5202.1|5194.2|5191.4|345
1583372100000|2020-03-05 01:35:00|5195.1|5192.3|5196.3|5193.5|5199.1|5196.3|5192.7|5189.9|198
1583372400000|2020-03-05 01:40:00|5196.2|5193.4|5193.1|5190.3|5197.7|5194.9|5192.7|5189.9|110
1583372700000|2020-03-05 01:45:00|5192.7|5189.9|5191.2|5188.4|5194.1|5191.3|5189.1|5186.3|97
1583373000000|2020-03-05 01:50:00|5191.6|5188.8|5195.1|5192.3|5196.1|5193.3|5189.1|5186.3|151
1583373300000|2020-03-05 01:55:00|5195|5192.2|5196.2|5193.4|5197.1|5194.3|5192.2|5189.4|176
1583373600000|2020-03-05 02:00:00|5196.1|5193.3|5194.1|5191.3|5198.1|5195.3|5193.1|5190.3|123
1583373900000|2020-03-05 02:05:00|5194|5191.2|5192.9|5190.1|5194.9|5192.1|5192.9|5190.1|187
1583374200000|2020-03-05 02:10:00|5192.5|5189.7|5193.9|5191.1|5196.9|5194.1|5191.8|5189|274
1583374500000|2020-03-05 02:15:00|5193.1|5190.3|5193.9|5191.1|5194.3|5191.5|5192.9|5190.1|94
1583374800000|2020-03-05 02:20:00|5193.7|5190.9|5197.5|5194.7|5200.4|5197.6|5192.4|5189.6|399
1583375100000|2020-03-05 02:25:00|5197.9|5195.1|5198.5|5195.7|5200.9|5198.1|5196.6|5193.8|180
1583375400000|2020-03-05 02:30:00|5199|5196.2|5198.5|5195.7|5200|5197.2|5195|5192.2|225
1583375700000|2020-03-05 02:35:00|5198.9|5196.1|5194|5191.2|5198.9|5196.1|5193|5190.2|183
1583376000000|2020-03-05 02:40:00|5192.5|5189.7|5185.9|5183.1|5192.5|5189.7|5181.5|5178.7|246
1583376300000|2020-03-05 02:45:00|5186.3|5183.5|5191.9|5189.1|5192.9|5190.1|5185.9|5183.1|35
1583376600000|2020-03-05 02:50:00|5191.5|5188.7|5190.9|5188.1|5192.5|5189.7|5187|5184.2|289
1583376900000|2020-03-05 02:55:00|5191|5188.2|5193.5|5190.7|5193.9|5191.1|5187.9|5185.1|62
1583377200000|2020-03-05 03:00:00|5193.9|5191.1|5193.3|5190.5|5195.3|5192.5|5191.4|5188.6|82
1583377500000|2020-03-05 03:05:00|5192.9|5190.1|5189.7|5186.9|5196.7|5193.9|5189.7|5186.9|79
1583377800000|2020-03-05 03:10:00|5190.2|5187.4|5187.6|5184.8|5191.7|5188.9|5186.7|5183.9|121
1583378100000|2020-03-05 03:15:00|5187.2|5184.4|5189.2|5186.4|5193.1|5190.3|5185.7|5182.9|312
1583378400000|2020-03-05 03:20:00|5188.9|5186.1|5192.1|5189.3|5194.1|5191.3|5187.2|5184.4|194
1583378700000|2020-03-05 03:25:00|5192.5|5189.7|5197.3|5194.5|5201.3|5198.5|5189.3|5186.5|518
1583379000000|2020-03-05 03:30:00|5197.7|5194.9|5195.7|5192.9|5197.7|5194.9|5193.8|5191|21
1583379300000|2020-03-05 03:35:00|5194.9|5192.1|5196.7|5193.9|5198.8|5196|5192.8|5190|59
1583379600000|2020-03-05 03:40:00|5197.5|5194.7|5192.8|5190|5197.8|5195|5191.9|5189.1|170
1583379900000|2020-03-05 03:45:00|5193|5190.2|5190.5|5187.7|5194|5191.2|5190.5|5187.7|22
1583380200000|2020-03-05 03:50:00|5190.9|5188.1|5187.9|5185.1|5190.9|5188.1|5186|5183.2|71
1583380500000|2020-03-05 03:55:00|5187.5|5184.7|5187|5184.2|5188.4|5185.6|5187|5184.2|20
1583380800000|2020-03-05 04:00:00|5188.2|5185.4|5190.8|5188|5191.7|5188.9|5187|5184.2|153
1583381100000|2020-03-05 04:05:00|5190.4|5187.6|5183.1|5180.3|5190.7|5187.9|5179.2|5176.4|303
1583381400000|2020-03-05 04:10:00|5183.2|5180.4|5184.2|5181.4|5186.1|5183.3|5182.7|5179.9|35
1583381700000|2020-03-05 04:15:00|5183.8|5181|5185.7|5182.9|5187.2|5184.4|5183.3|5180.5|323
1583382000000|2020-03-05 04:20:00|5186.2|5183.4|5186.8|5184|5187.7|5184.9|5184.8|5182|15
1583382300000|2020-03-05 04:25:00|5186.3|5183.5|5184.3|5181.5|5186.7|5183.9|5184.3|5181.5|19
1583382600000|2020-03-05 04:30:00|5184.7|5181.9|5184.3|5181.5|5186.2|5183.4|5183.8|5181|9
1583382900000|2020-03-05 04:35:00|5183.7|5180.9|5185.3|5182.5|5186.3|5183.5|5183.7|5180.9|7
1583383200000|2020-03-05 04:40:00|5184.9|5182.1|5183.3|5180.5|5184.9|5182.1|5181.8|5179|20
1583383500000|2020-03-05 04:45:00|5183.7|5180.9|5185.7|5182.9|5185.7|5182.9|5183.3|5180.5|21
1583383800000|2020-03-05 04:50:00|5184.8|5182|5182.7|5179.9|5184.8|5182|5180.3|5177.5|49
1583384100000|2020-03-05 04:55:00|5181.7|5178.9|5178.3|5175.5|5181.7|5178.9|5177.3|5174.5|20
1583384400000|2020-03-05 05:00:00|5178.8|5176|5177.8|5175|5181.8|5179|5176.3|5173.5|70
1583384700000|2020-03-05 05:05:00|5178.3|5175.5|5179.8|5177|5180.8|5178|5177.3|5174.5|29
1583385000000|2020-03-05 05:10:00|5180.2|5177.4|5187.3|5184.5|5187.8|5185|5179.8|5177|18
1583385300000|2020-03-05 05:15:00|5186.9|5184.1|5189.8|5187|5190.2|5187.4|5186.4|5183.6|28
1583385600000|2020-03-05 05:20:00|5188.9|5186.1|5192.2|5189.4|5192.7|5189.9|5187.4|5184.6|37
1583385900000|2020-03-05 05:25:00|5192.7|5189.9|5193.3|5190.5|5193.7|5190.9|5189.8|5187|25
1583386200000|2020-03-05 05:30:00|5193.2|5190.4|5198.8|5196|5198.8|5196|5191.4|5188.6|171
1583386500000|2020-03-05 05:35:00|5198.9|5196.1|5201.2|5198.4|5205.8|5203|5197.8|5195|253
1583386800000|2020-03-05 05:40:00|5201.3|5198.5|5197.7|5194.9|5201.9|5199.1|5194.7|5191.9|329
1583387100000|2020-03-05 05:45:00|5196.7|5193.9|5201.9|5199.1|5202.4|5199.6|5196.2|5193.4|81
1583387400000|2020-03-05 05:50:00|5201.8|5199|5203.8|5201|5204.9|5202.1|5201.8|5199|624
1583387700000|2020-03-05 05:55:00|5203.7|5200.9|5200.9|5198.1|5204.8|5202|5198.9|5196.1|96
1583388000000|2020-03-05 06:00:00|5198.9|5196.1|5196.9|5194.1|5198.9|5196.1|5193.4|5190.6|181
1583388300000|2020-03-05 06:05:00|5197.9|5195.1|5197.9|5195.1|5200.9|5198.1|5197|5194.2|210
1583388600000|2020-03-05 06:10:00|5198|5195.2|5196.6|5193.8|5198.9|5196.1|5195.1|5192.3|395
1583388900000|2020-03-05 06:15:00|5196.5|5193.7|5200|5197.2|5201|5198.2|5193.5|5190.7|324
1583389200000|2020-03-05 06:20:00|5199.1|5196.3|5197.5|5194.7|5200|5197.2|5193|5190.2|305
1583389500000|2020-03-05 06:25:00|5198.1|5195.3|5196.1|5193.3|5200|5197.2|5195.1|5192.3|179
1583389800000|2020-03-05 06:30:00|5195.1|5192.3|5197|5194.2|5199.6|5196.8|5195.1|5192.3|208
1583390100000|2020-03-05 06:35:00|5198|5195.2|5197|5194.2|5200|5197.2|5195.5|5192.7|204
1583390400000|2020-03-05 06:40:00|5197.4|5194.6|5197|5194.2|5199|5196.2|5196.4|5193.6|297
1583390700000|2020-03-05 06:45:00|5196.6|5193.8|5194|5191.2|5197.9|5195.1|5191.1|5188.3|268
1583391000000|2020-03-05 06:50:00|5194.4|5191.6|5190|5187.2|5196.8|5194|5190|5187.2|327
1583391300000|2020-03-05 06:55:00|5189.9|5187.1|5187.8|5185|5190.8|5188|5185.9|5183.1|247
1583391600000|2020-03-05 07:00:00|5187|5184.2|5184|5181.2|5187.4|5184.6|5178|5175.2|377
1583391900000|2020-03-05 07:05:00|5183.2|5180.4|5170|5167.2|5183.2|5180.4|5169.1|5166.3|496
1583392200000|2020-03-05 07:10:00|5169.6|5166.8|5165.1|5162.3|5171.1|5168.3|5158.1|5155.3|1468
1583392500000|2020-03-05 07:15:00|5164.2|5161.4|5163|5160.2|5166.1|5163.3|5160.3|5157.5|839
1583392800000|2020-03-05 07:20:00|5162.2|5159.4|5165|5162.2|5166|5163.2|5159.1|5156.3|372
1583393100000|2020-03-05 07:25:00|5164.2|5161.4|5161|5158.2|5164.2|5161.4|5158.9|5156.1|270
1583393400000|2020-03-05 07:30:00|5160.6|5157.8|5161|5158.2|5163|5160.2|5158.9|5156.1|594
1583393700000|2020-03-05 07:35:00|5160.9|5158.1|5156.9|5154.1|5160.9|5158.1|5154.1|5151.3|574
1583394000000|2020-03-05 07:40:00|5157.4|5154.6|5156.4|5153.6|5161.4|5158.6|5154|5151.2|476
1583394300000|2020-03-05 07:45:00|5156|5153.2|5159.8|5157|5162.9|5160.1|5156|5153.2|457
1583394600000|2020-03-05 07:50:00|5159.9|5157.1|5159.4|5156.6|5164.9|5162.1|5158|5155.2|413
1583394900000|2020-03-05 07:55:00|5159|5156.2|5157.7|5154.9|5159.9|5157.1|5150.1|5147.3|920
1583395200000|2020-03-05 08:00:00|5157.8|5155|5144.8|5142|5157.8|5155|5143.4|5140.6|981
1583395500000|2020-03-05 08:05:00|5143.9|5141.1|5152.8|5150|5153.8|5151|5139.9|5137.1|891
1583395800000|2020-03-05 08:10:00|5152.3|5149.5|5143.8|5141|5152.7|5149.9|5143.8|5141|677
1583396100000|2020-03-05 08:15:00|5144.8|5142|5141.6|5138.8|5149.1|5146.3|5140.3|5137.5|1712
1583396400000|2020-03-05 08:20:00|5141.7|5138.9|5128.7|5125.9|5142.6|5139.8|5126.9|5124.1|1652
1583396700000|2020-03-05 08:25:00|5129.1|5126.3|5145.6|5142.8|5147.3|5144.5|5127.9|5125.1|5074
1583397000000|2020-03-05 08:30:00|5145.7|5142.9|5150.7|5147.9|5154.7|5151.9|5137.8|5135|3668
1583397300000|2020-03-05 08:35:00|5150.8|5148|5141.5|5138.7|5158.7|5155.9|5138.1|5135.3|2438
1583397600000|2020-03-05 08:40:00|5141.1|5138.3|5141.4|5138.6|5150|5147.2|5140.1|5137.3|561
1583397900000|2020-03-05 08:45:00|5141.5|5138.7|5139|5136.2|5150.9|5148.1|5138|5135.2|889
1583398200000|2020-03-05 08:50:00|5139.1|5136.3|5149|5146.2|5151.9|5149.1|5138|5135.2|931
1583398500000|2020-03-05 08:55:00|5149.9|5147.1|5136.9|5134.1|5150|5147.2|5136.9|5134.1|723
1583398800000|2020-03-05 09:00:00|5137|5134.2|5133|5130.2|5139|5136.2|5129.1|5126.3|1183
1583399100000|2020-03-05 09:05:00|5133.1|5130.3|5121.4|5118.6|5135.1|5132.3|5120.4|5117.6|4199
1583399400000|2020-03-05 09:10:00|5121.5|5118.7|5120.6|5117.8|5123.6|5120.8|5114.6|5111.8|1833
1583399700000|2020-03-05 09:15:00|5120.7|5117.9|5122.6|5119.8|5125.5|5122.7|5118.6|5115.8|831
1583400000000|2020-03-05 09:20:00|5122.5|5119.7|5126.5|5123.7|5128.4|5125.6|5116.7|5113.9|833
1583400300000|2020-03-05 09:25:00|5126.4|5123.6|5126.1|5123.3|5132.4|5129.6|5123.5|5120.7|841
1583400600000|2020-03-05 09:30:00|5126|5123.2|5127.2|5124.4|5135.6|5132.8|5124.7|5121.9|571
1583400900000|2020-03-05 09:35:00|5127.6|5124.8|5128.6|5125.8|5138.1|5134.9|5125.4|5122.6|634
1583401200000|2020-03-05 09:40:00|5127.8|5125|5126.4|5123.6|5131.4|5128.6|5125.6|5122.8|399
1583401500000|2020-03-05 09:45:00|5125.6|5122.8|5121.5|5118.7|5130.4|5127.6|5117.4|5114.6|1006
1583401800000|2020-03-05 09:50:00|5121.2|5118.4|5123.6|5120.8|5126.6|5123.8|5119|5116.2|536
1583402100000|2020-03-05 09:55:00|5123.5|5120.7|5104|5101.2|5124|5121.2|5102.9|5100.1|3943
1583402400000|2020-03-05 10:00:00|5104.5|5101.7|5108.3|5105.5|5109.2|5106.4|5096.8|5094|2170
1583402700000|2020-03-05 10:05:00|5108.2|5105.4|5090.8|5088|5109.2|5106.4|5086.4|5083.6|2616
1583403000000|2020-03-05 10:10:00|5091.2|5088.4|5080.3|5077.5|5095.8|5093|5078.6|5075.8|3105
1583403300000|2020-03-05 10:15:00|5080.7|5077.9|5086.9|5084.1|5091.8|5089|5080.3|5077.5|1437
1583403600000|2020-03-05 10:20:00|5086.8|5084|5078.6|5075.8|5086.8|5084|5071.5|5068.7|2312
1583403900000|2020-03-05 10:25:00|5078.4|5075.6|5075.6|5072.8|5080.3|5077.5|5071.4|5068.6|1368
1583404200000|2020-03-05 10:30:00|5075.2|5072.4|5078.1|5075.3|5082.9|5080.1|5072.1|5069.3|1550
1583404500000|2020-03-05 10:35:00|5078|5075.2|5084.8|5082|5086.4|5083.6|5075.6|5072.8|1376
1583404800000|2020-03-05 10:40:00|5084.4|5081.6|5086.3|5083.5|5090.5|5087.7|5079.9|5077.1|1234
1583405100000|2020-03-05 10:45:00|5085.8|5083|5093.2|5090.4|5098|5095.2|5083.4|5080.6|1427
1583405400000|2020-03-05 10:50:00|5093.3|5090.5|5092.1|5089.3|5098.3|5095.5|5090.3|5087.5|1310
1583405700000|2020-03-05 10:55:00|5091.6|5088.8|5096.9|5094.1|5100.7|5097.9|5091.1|5088.3|1083
1583406000000|2020-03-05 11:00:00|5096.8|5094|5100.8|5098|5102.8|5100|5096.8|5094|667
1583406300000|2020-03-05 11:05:00|5101.6|5098.8|5149.8|5147|5187.3|5184.5|5098.9|5096.1|12357
1583406600000|2020-03-05 11:10:00|5150.2|5147.4|5137|5134.2|5152.3|5149.5|5119.6|5116.8|6306
1583406900000|2020-03-05 11:15:00|5138|5135.2|5158.1|5155.3|5167.4|5164.6|5137.5|5134.7|4101
1583407200000|2020-03-05 11:20:00|5158.2|5155.4|5144.7|5141.9|5167|5164.2|5143.6|5140.8|3443
1583407500000|2020-03-05 11:25:00|5145.1|5142.3|5138.7|5135.9|5155.1|5152.3|5137.6|5134.4|2436
1583407800000|2020-03-05 11:30:00|5138.3|5135.5|5131.7|5128.9|5147.6|5144.8|5123.9|5121.1|2992
1583408100000|2020-03-05 11:35:00|5131.8|5129|5123.3|5120.5|5132.7|5129.9|5114.2|5111.4|1697
1583408400000|2020-03-05 11:40:00|5123.1|5120.3|5113.6|5110.8|5124.1|5121.3|5099.7|5096.9|2390
1583408700000|2020-03-05 11:45:00|5113.8|5111|5114|5111.2|5121.9|5119.1|5111.7|5108.9|1119
1583409000000|2020-03-05 11:50:00|5113.9|5111.1|5104.9|5102.1|5117.9|5115.1|5098.9|5096.1|1964
1583409300000|2020-03-05 11:55:00|5104.5|5101.7|5106|5103.2|5107.5|5104.7|5091.6|5088.8|1053
1583409600000|2020-03-05 12:00:00|5106.1|5103.3|5117.8|5115|5120.9|5118.1|5105|5102.2|2402
1583409900000|2020-03-05 12:05:00|5117.9|5115.1|5121.9|5119.1|5124.5|5121.7|5115.3|5112.5|828
1583410200000|2020-03-05 12:10:00|5121.5|5118.7|5130.7|5127.9|5130.7|5127.9|5118.3|5115.5|597
1583410500000|2020-03-05 12:15:00|5131.1|5128.3|5131.3|5128.5|5140.2|5137.4|5128.7|5125.9|1340
1583410800000|2020-03-05 12:20:00|5130.9|5128.1|5124.9|5122.1|5133.3|5130.5|5119.9|5117.1|867
1583411100000|2020-03-05 12:25:00|5125.7|5122.9|5130.9|5128.1|5131.3|5128.5|5122|5119.2|235
1583411400000|2020-03-05 12:30:00|5130.1|5127.3|5124.9|5122.1|5131.9|5129.1|5120.5|5117.7|675
1583411700000|2020-03-05 12:35:00|5125|5122.2|5110|5107.2|5126.4|5123.6|5105.9|5103.1|1485
1583412000000|2020-03-05 12:40:00|5109.9|5107.1|5122|5119.2|5122.5|5119.2|5107.9|5105.1|853
1583412300000|2020-03-05 12:45:00|5121.6|5118.8|5116|5113.2|5129.3|5126.5|5116|5113.2|607
1583412600000|2020-03-05 12:50:00|5115.5|5112.7|5140.3|5137.5|5153.7|5150.9|5109.5|5106.7|3173
1583412900000|2020-03-05 12:55:00|5140.8|5138|5127.9|5125.1|5143.9|5141.1|5127.7|5124.9|1838
1583413200000|2020-03-05 13:00:00|5127.7|5124.9|5128.7|5125.9|5134.7|5131.9|5116.9|5114.1|1414
1583413500000|2020-03-05 13:05:00|5128.8|5126|5134.7|5131.9|5141.6|5138.8|5124.3|5121.5|823
1583413800000|2020-03-05 13:10:00|5135.1|5132.3|5136.4|5133.6|5140.2|5137.4|5129.8|5127|1111
1583414100000|2020-03-05 13:15:00|5136.5|5133.7|5119.4|5116.6|5136.9|5134.1|5118.9|5116.1|809
1583414400000|2020-03-05 13:20:00|5119.5|5116.7|5092.3|5089.5|5120|5117.2|5086.4|5083.6|3691
1583414700000|2020-03-05 13:25:00|5092.5|5089.7|5082.5|5079.7|5094.4|5091.6|5073.8|5071|2694
1583415000000|2020-03-05 13:30:00|5081.5|5078.7|5077.6|5074.8|5083.6|5080.8|5072.8|5070|1499
1583415300000|2020-03-05 13:35:00|5077.2|5074.4|5087.1|5084.3|5088.2|5085.4|5073.6|5070.8|1445
1583415600000|2020-03-05 13:40:00|5086.7|5083.9|5089.1|5086.3|5092.4|5089.6|5080.7|5077.9|1480
1583415900000|2020-03-05 13:45:00|5089.2|5086.4|5088.7|5085.9|5095.3|5092.5|5085.3|5082.5|1204
1583416200000|2020-03-05 13:50:00|5089.1|5086.3|5080.1|5077.3|5094.5|5091.7|5074.8|5072|3198
1583416500000|2020-03-05 13:55:00|5080.7|5077.9|5069.3|5066.5|5086.2|5083.4|5066.8|5064|1338
1583416800000|2020-03-05 14:00:00|5068.8|5066|5093.7|5090.9|5096.6|5093.8|5061.8|5059|5389
1583417100000|2020-03-05 14:05:00|5094.5|5091.7|5103.4|5100.6|5112.5|5109.7|5084.7|5081.9|2179
1583417400000|2020-03-05 14:10:00|5103.5|5100.7|5100.7|5097.9|5117.6|5114.8|5100.6|5097.8|1640
1583417700000|2020-03-05 14:15:00|5101.5|5098.7|5097.7|5094.9|5106.5|5103.7|5089.2|5086.4|1333
1583418000000|2020-03-05 14:20:00|5098.1|5095.3|5104.7|5101.9|5109.1|5106.3|5097.8|5095|603
1583418300000|2020-03-05 14:25:00|5105.1|5102.3|5110.5|5107.7|5112.1|5109.3|5099.2|5096.4|1075
1583418600000|2020-03-05 14:30:00|5111.3|5108.5|5104.5|5101.7|5114.5|5111.7|5095.6|5092.8|1739
1583418900000|2020-03-05 14:35:00|5104.6|5101.8|5095.6|5092.8|5115.5|5112.7|5094.7|5091.9|1813
1583419200000|2020-03-05 14:40:00|5095.8|5093|5093.7|5090.9|5098.7|5095.9|5075.8|5073|1924
1583419500000|2020-03-05 14:45:00|5093.6|5090.8|5080.8|5078|5104.7|5101.9|5080.7|5077.9|1497
1583419800000|2020-03-05 14:50:00|5080.7|5077.9|5097.2|5094.4|5101.2|5098.4|5071.3|5068.5|7036
1583420100000|2020-03-05 14:55:00|5098.4|5095.6|5084.3|5081.5|5101|5098.2|5076.5|5073.7|1832
1583420400000|2020-03-05 15:00:00|5084.4|5081.6|5076.4|5073.6|5089.3|5086.5|5076.4|5073.6|2600
1583420700000|2020-03-05 15:05:00|5076.5|5073.7|5076.1|5073.3|5084.4|5081.6|5071.5|5068.7|2593
1583421000000|2020-03-05 15:10:00|5076.2|5073.4|5080.6|5077.8|5086.6|5083.8|5072.6|5069.8|889
1583421300000|2020-03-05 15:15:00|5080.5|5077.7|5074.6|5071.8|5080.5|5077.7|5063.6|5060.8|1488
1583421600000|2020-03-05 15:20:00|5074.7|5071.9|5091.9|5089.1|5108.1|5105.3|5072.7|5069.9|3136
1583421900000|2020-03-05 15:25:00|5091.8|5089|5088.2|5085.4|5099.5|5096.7|5084.5|5081.7|1634
1583422200000|2020-03-05 15:30:00|5089|5086.2|5087.8|5085|5103.3|5100.5|5079.1|5076.3|3287
1583422500000|2020-03-05 15:35:00|5088|5085.2|5083.4|5080.6|5089|5086.2|5079.7|5076.9|1536
1583422800000|2020-03-05 15:40:00|5083.8|5081|5075.4|5072.6|5093.7|5090.9|5074.9|5072.1|1619
1583423100000|2020-03-05 15:45:00|5075.8|5073|5097|5094.2|5098.5|5095.7|5073.1|5070.3|1872
1583423400000|2020-03-05 15:50:00|5097.1|5094.3|5096.4|5093.6|5097.9|5095.1|5085.6|5082.8|869
1583423700000|2020-03-05 15:55:00|5096.5|5093.7|5097|5094.2|5104.7|5101.9|5093.1|5090.3|1577
1583424000000|2020-03-05 16:00:00|5097.1|5094.3|5107.8|5105|5112.8|5110|5092.1|5089.3|2153
1583424300000|2020-03-05 16:05:00|5107.9|5105.1|5123.5|5120.7|5129.5|5126.7|5104.8|5102|3686
1583424600000|2020-03-05 16:10:00|5123.6|5120.8|5137.4|5134.6|5138.2|5135.4|5113.5|5110.7|2690
1583424900000|2020-03-05 16:15:00|5138.2|5135.4|5121.4|5118.6|5138.2|5135.4|5119.9|5117.1|2834
1583425200000|2020-03-05 16:20:00|5121.5|5118.7|5108|5105.2|5124.9|5122.1|5105.5|5102.7|2047
1583425500000|2020-03-05 16:25:00|5107.9|5105.1|5128.3|5125.5|5135.4|5132.6|5105.5|5102.7|6722
1583425800000|2020-03-05 16:30:00|5127.6|5124.8|5101.5|5098.7|5129.1|5126.3|5100.5|5097.7|3478
1583426100000|2020-03-05 16:35:00|5101.4|5098.6|5093.6|5090.8|5104.8|5102|5090.6|5087.8|1785
1583426400000|2020-03-05 16:40:00|5093.1|5090.3|5089.2|5086.4|5099.6|5096.8|5087.2|5084.4|1388
1583426700000|2020-03-05 16:45:00|5088.7|5085.9|5088.7|5085.9|5096.6|5093.8|5085.2|5082.4|1202
1583427000000|2020-03-05 16:50:00|5089.5|5086.7|5084.6|5081.8|5093.6|5090.8|5079.7|5076.9|1061
1583427300000|2020-03-05 16:55:00|5083.8|5081|5087.7|5084.9|5088.5|5085.7|5077.7|5074.9|1109
1583427600000|2020-03-05 17:00:00|5086.7|5083.9|5102.6|5099.8|5107.6|5104.8|5085.7|5082.9|3471
1583427900000|2020-03-05 17:05:00|5102.7|5099.9|5097.8|5095|5102.7|5099.9|5090.8|5088|1580
1583428200000|2020-03-05 17:10:00|5097.7|5094.9|5100.6|5097.8|5104.6|5101.8|5094.7|5091.9|795
1583428500000|2020-03-05 17:15:00|5099.6|5096.8|5092.5|5089.7|5101.8|5099|5089.8|5087|1735
1583428800000|2020-03-05 17:20:00|5092.8|5090|5088|5085.2|5099|5096.2|5085.1|5082.3|1233
1583429100000|2020-03-05 17:25:00|5088.1|5085.3|5086.1|5083.3|5092.2|5089.4|5079.7|5076.9|1095
1583429400000|2020-03-05 17:30:00|5086.2|5083.4|5088.9|5086.1|5091.5|5088.7|5085.2|5082.4|1620
1583429700000|2020-03-05 17:35:00|5088.5|5085.7|5064.9|5062.1|5091.9|5089.1|5061.5|5058.7|2222
1583430000000|2020-03-05 17:40:00|5064.5|5061.7|5047.5|5044.7|5066.3|5063.5|5046.5|5043.7|3232
1583430300000|2020-03-05 17:45:00|5047.3|5044.5|5042.6|5039.8|5055.3|5052.5|5030.8|5028|4567
1583430600000|2020-03-05 17:50:00|5042.3|5039.5|5052.8|5050|5053.9|5051.1|5038.3|5035.5|2280
1583430900000|2020-03-05 17:55:00|5052.9|5050.1|5045|5042.2|5054|5051.2|5041.1|5038.3|1487
1583431200000|2020-03-05 18:00:00|5044.6|5041.8|5032|5029.2|5052.9|5050.1|5031.1|5028.3|1638
1583431500000|2020-03-05 18:05:00|5032.1|5029.3|5027.3|5024.5|5036.7|5033.9|5023.9|5021.1|1726
1583431800000|2020-03-05 18:10:00|5027.4|5024.6|5026.5|5023.7|5028.3|5025.5|5007.5|5004.7|3741
1583432100000|2020-03-05 18:15:00|5025.9|5023.1|5024.6|5021.8|5031.9|5029.1|5017.5|5014.7|1369
1583432400000|2020-03-05 18:20:00|5024.4|5021.6|5032.6|5029.8|5033|5030.2|5014.7|5011.9|1538
1583432700000|2020-03-05 18:25:00|5032.7|5029.9|5037.5|5034.7|5037.5|5034.7|5027.6|5024.8|1507
1583433000000|2020-03-05 18:30:00|5036.7|5033.9|5029.7|5026.9|5037.5|5034.7|5026.7|5023.9|1331
1583433300000|2020-03-05 18:35:00|5029.6|5026.8|5025.6|5022.8|5042.5|5039.7|5023.7|5020.9|2680
1583433600000|2020-03-05 18:40:00|5025.7|5022.9|5022|5019.2|5028.1|5025.3|5016.7|5013.9|1792
1583433900000|2020-03-05 18:45:00|5021.5|5018.7|5029.3|5026.5|5034.4|5031.6|5016.5|5013.7|1489
1583434200000|2020-03-05 18:50:00|5029.4|5026.6|5056|5053.2|5057.9|5055.1|5029.4|5026.6|3736
1583434500000|2020-03-05 18:55:00|5056.1|5053.3|5030.4|5027.6|5056.7|5053.9|5025.5|5022.7|2115
1583434800000|2020-03-05 19:00:00|5029.6|5026.8|5028.2|5025.4|5030.4|5027.6|5016|5013.2|2120
1583435100000|2020-03-05 19:05:00|5027.8|5025|5022.1|5019.3|5031.2|5028.4|5020|5017.2|1806
1583435400000|2020-03-05 19:10:00|5022.5|5019.7|5029.2|5026.4|5033.1|5030.3|5020.1|5017.3|931
1583435700000|2020-03-05 19:15:00|5030|5027.2|5025.2|5022.4|5035.7|5032.9|5022.3|5019.5|1933
1583436000000|2020-03-05 19:20:00|5026.1|5023.3|5022.7|5019.9|5041.2|5038.4|5022.6|5019.8|3005
1583436300000|2020-03-05 19:25:00|5023.1|5020.3|5004.4|5001.6|5024.2|5021.4|4999|4996.2|9864
1583436600000|2020-03-05 19:30:00|5004.5|5001.7|4996|4993.2|5007.5|5004.7|4993.5|4990.7|3881
1583436900000|2020-03-05 19:35:00|4995.6|4992.8|4998|4995.2|5002.6|4999.8|4995.5|4992.7|1701
1583437200000|2020-03-05 19:40:00|4997.6|4994.8|4994.9|4992.1|4998|4995.2|4992|4989.2|2010
1583437500000|2020-03-05 19:45:00|4994.5|4991.7|4995.7|4992.9|4996.6|4993.8|4983.9|4981.1|1958
1583437800000|2020-03-05 19:50:00|4995.2|4992.4|4991.8|4989|4998.1|4995.3|4991.8|4989|865
1583438100000|2020-03-05 19:55:00|4991.6|4988.8|4998.3|4995.5|4998.8|4996|4991.6|4988.8|531
1583438400000|2020-03-05 20:00:00|4998.6|4995.8|4999.5|4996.7|4999.5|4996.7|4991.8|4989|548
1583438700000|2020-03-05 20:05:00|4999|4996.2|5006|5003.2|5006.5|5003.7|4996.6|4993.8|832
1583439000000|2020-03-05 20:10:00|5005.7|5002.9|4994.7|4991.9|5011.4|5008.6|4993.2|4990.4|640
1583439300000|2020-03-05 20:15:00|4994.8|4992|4990.7|4987.9|4997.8|4995|4988.9|4986.1|393
1583439600000|2020-03-05 20:20:00|4990.3|4987.5|4980.7|4977.9|4992.7|4989.9|4980.7|4977.9|736
1583439900000|2020-03-05 20:25:00|4980.8|4978|4984.8|4982|4986.7|4983.9|4975.4|4972.6|890
1583440200000|2020-03-05 20:30:00|4984.7|4981.9|4995.6|4992.8|5000.9|4998.1|4983.8|4981|633
1583440500000|2020-03-05 20:35:00|4995.7|4992.9|4997.1|4994.3|5004.6|5001.8|4994.7|4991.9|358
1583440800000|2020-03-05 20:40:00|4997.6|4994.8|4993.2|4990.4|4998.1|4995.3|4987.3|4984.5|422
1583441100000|2020-03-05 20:45:00|4993.6|4990.8|4991.9|4989.1|4996.7|4993.9|4989.7|4986.9|140
1583441400000|2020-03-05 20:50:00|4991.8|4989|4995.3|4992.5|5000.7|4997.9|4990.3|4987.5|893
1583441700000|2020-03-05 20:55:00|4994.9|4992.1|5003.3|5000.5|5004.8|5002|4991.9|4989.1|382
1583442000000|2020-03-05 21:00:00|5002.9|5000.1|5004.8|5002|5005|5002.2|5000.5|4997.7|720
1583442300000|2020-03-05 21:05:00|5004.9|5002.1|5002.5|4999.7|5007.3|5004.5|5001|4998.2|297
1583442600000|2020-03-05 21:10:00|5002.9|5000.1|5002.9|5000.1|5002.9|5000.1|4998.9|4996.1|147
1583442900000|2020-03-05 21:15:00|5003|5000.2|5008.9|5006.1|5008.9|5006.1|5002.5|4999.7|94
1583443200000|2020-03-05 21:20:00|5008|5005.2|5003.4|5000.6|5012|5009.2|5002.5|4999.7|412
1583443500000|2020-03-05 21:25:00|5003.5|5000.7|5005.5|5002.7|5005.9|5003.1|5002.1|4999.3|70
1583443800000|2020-03-05 21:30:00|5005.1|5002.3|5009.9|5007.1|5009.9|5007.1|5002.9|5000.1|131
1583444100000|2020-03-05 21:35:00|5011.1|5008.3|5008.9|5006.1|5011.8|5009|5006.9|5004.1|110
1583444400000|2020-03-05 21:40:00|5009.3|5006.5|5010.9|5008.1|5011.9|5009.1|5006.5|5003.7|149
1583444700000|2020-03-05 21:45:00|5010.5|5007.7|5004.9|5002.1|5010.5|5007.7|5004.3|5001.5|137
1583445000000|2020-03-05 21:50:00|5004.8|5002|5008.5|5005.7|5009.8|5007|5003.3|5000.5|95
1583445300000|2020-03-05 21:55:00|5008.9|5006.1|5008.9|5006.1|5009.9|5007.1|5006.9|5004.1|235
1583445600000|2020-03-05 22:00:00|5008.5|5005.7|5006.9|5004.1|5010.2|5007.4|5006.9|5004.1|0
1583445900000|2020-03-05 22:05:00|5006.5|5003.7|5010.3|5007.5|5011.3|5008.5|5004|5001.2|0
1583446200000|2020-03-05 22:10:00|5010.4|5007.6|5013.4|5010.6|5014|5011.2|5010.4|5007.6|0
1583446500000|2020-03-05 22:15:00|5016.6|5010.6|5016.2|5010.2|5017|5011|5009.6|5006.8|48
1583446800000|2020-03-05 22:20:00|5015.7|5009.7|5015.8|5009.8|5016.2|5010.2|5015.7|5009.7|0
1583447100000|2020-03-05 22:25:00|5014.3|5008.3|5015.8|5009.8|5015.8|5009.8|5014.3|5008.3|0
1583448000000|2020-03-05 22:40:00|5017.2|5011.2|5016.2|5010.2|5017.2|5011.2|5015.8|5009.8|10
1583448600000|2020-03-05 22:50:00|5017.1|5011.1|5015.2|5009.2|5017.1|5011.1|5013.7|5007.7|26
1583448900000|2020-03-05 22:55:00|5017.8|5015|5021.9|5019.1|5022.2|5019.1|5017.4|5013|12
1583456400000|2020-03-06 01:00:00|5031.9|5029.1|5049.2|5046.4|5050.2|5047.4|5030|5027.2|1614
1583456700000|2020-03-06 01:05:00|5048.4|5045.6|5026|5023.2|5048.4|5045.6|5026|5023.2|1092
1583457000000|2020-03-06 01:10:00|5026.1|5023.3|5006.2|5003.4|5029.2|5026.4|5004.8|5002|446
1583457300000|2020-03-06 01:15:00|5005.8|5003|5011.2|5008.4|5016.6|5013.8|5003.8|5001|440
1583457600000|2020-03-06 01:20:00|5010.8|5008|5014.6|5011.8|5015.1|5012.3|5001.6|4998.8|269
1583457900000|2020-03-06 01:25:00|5014.2|5011.4|5011|5008.2|5015.4|5012.6|5009.1|5006.3|160
1583458200000|2020-03-06 01:30:00|5011.4|5008.6|5012.6|5009.8|5014.1|5011.3|5007|5004.2|140
1583458500000|2020-03-06 01:35:00|5012.2|5009.4|5013|5010.2|5021.1|5018.3|5012|5009.2|287
1583458800000|2020-03-06 01:40:00|5013.1|5010.3|5018.2|5015.4|5018.2|5015.4|5012.5|5009.7|146
1583459100000|2020-03-06 01:45:00|5018.6|5015.8|5008.1|5005.3|5018.6|5015.8|5007.1|5004.3|249
1583459400000|2020-03-06 01:50:00|5007.7|5004.9|4998.2|4995.4|5008.1|5005.3|4997.2|4994.4|619
1583459700000|2020-03-06 01:55:00|4997.8|4995|4988.2|4985.4|5000.3|4997.5|4985.6|4982.8|454
1583460000000|2020-03-06 02:00:00|4988.4|4985.6|4979.7|4976.9|4994.1|4991.3|4971.1|4968.3|870
1583460300000|2020-03-06 02:05:00|4979.6|4976.8|4971|4968.2|4979.6|4976.8|4967.1|4964.3|462
1583460600000|2020-03-06 02:10:00|4971.9|4969.1|4947.6|4944.8|4972|4969.2|4942.7|4939.9|1066
1583460900000|2020-03-06 02:15:00|4947|4944.2|4965.6|4962.8|4969.5|4966.7|4947|4944.2|514
1583461200000|2020-03-06 02:20:00|4966|4963.2|4959.6|4956.8|4968.6|4965.8|4956.5|4953.7|353
1583461500000|2020-03-06 02:25:00|4959.5|4956.7|4962.4|4959.6|4964.4|4961.6|4957.5|4954.7|143
1583461800000|2020-03-06 02:30:00|4962.5|4959.7|4965.4|4962.6|4971.5|4968.7|4957.4|4954.6|401
1583462100000|2020-03-06 02:35:00|4965.6|4962.8|4963.2|4960.4|4969.6|4966.8|4960.9|4958.1|631
1583462400000|2020-03-06 02:40:00|4962.5|4959.7|4958.4|4955.6|4965.9|4963.1|4957.4|4954.6|687
1583462700000|2020-03-06 02:45:00|4958.9|4956.1|4958.2|4955.4|4967.6|4964.8|4956.7|4953.9|398
1583463000000|2020-03-06 02:50:00|4959.2|4956.4|4965.6|4962.8|4966.2|4963.4|4958.6|4955.8|134
1583463300000|2020-03-06 02:55:00|4966|4963.2|4956.4|4953.6|4966.6|4963.8|4956.4|4953.6|233
1583463600000|2020-03-06 03:00:00|4955.6|4952.8|4948.3|4945.5|4955.6|4952.8|4943.4|4940.6|878
1583463900000|2020-03-06 03:05:00|4948.4|4945.6|4956.1|4953.3|4958.6|4955.8|4948.4|4945.6|245
1583464200000|2020-03-06 03:10:00|4956.4|4953.6|4957.1|4954.3|4960|4957.2|4955|4952.2|220
1583464500000|2020-03-06 03:15:00|4956.4|4953.6|4950.9|4948.1|4957|4954.2|4949.4|4946.6|86
1583464800000|2020-03-06 03:20:00|4951|4948.2|4954.4|4951.6|4956|4953.2|4946.9|4944.1|124
1583465100000|2020-03-06 03:25:00|4954|4951.2|4949.7|4946.9|4955|4952.2|4949.7|4946.9|50
1583465400000|2020-03-06 03:30:00|4950|4947.2|4957|4954.2|4958.4|4955.6|4950|4947.2|53
1583465700000|2020-03-06 03:35:00|4956.7|4953.9|4958.2|4955.4|4959|4956.2|4954.7|4951.9|90
1583466000000|2020-03-06 03:40:00|4957.8|4955|4956.9|4954.1|4957.8|4955|4953|4950.2|73
1583466300000|2020-03-06 03:45:00|4957|4954.2|4954.4|4951.6|4957|4954.2|4954|4951.2|79
1583466600000|2020-03-06 03:50:00|4954.8|4952|4953.4|4950.6|4955.1|4952.3|4949.1|4946.3|76
1583466900000|2020-03-06 03:55:00|4953.1|4950.3|4950.1|4947.3|4953.1|4950.3|4950.1|4947.3|81
1583467200000|2020-03-06 04:00:00|4950.8|4948|4952.1|4949.3|4954.1|4951.3|4947.1|4944.3|195
1583467500000|2020-03-06 04:05:00|4951.3|4948.5|4955.2|4952.4|4955.2|4952.4|4951.1|4948.3|121
1583467800000|2020-03-06 04:10:00|4954.8|4952|4951.3|4948.5|4957.6|4954.8|4951.2|4948.4|247
1583468100000|2020-03-06 04:15:00|4952.1|4949.3|4951.8|4949|4953.1|4950.3|4951.1|4948.3|106
1583468400000|2020-03-06 04:20:00|4952.2|4949.4|4950.1|4947.3|4953.1|4950.3|4949.1|4946.3|129
1583468700000|2020-03-06 04:25:00|4951|4948.2|4953|4950.2|4953.1|4950.3|4951|4948.2|159
1583469000000|2020-03-06 04:30:00|4952.6|4949.8|4946.1|4943.3|4954|4951.2|4946|4943.2|147
1583469300000|2020-03-06 04:35:00|4947|4944.2|4948.5|4945.7|4950|4947.2|4947|4944.2|63
1583469600000|2020-03-06 04:40:00|4948.1|4945.3|4946.1|4943.3|4949.1|4946.3|4946.1|4943.3|76
1583469900000|2020-03-06 04:45:00|4947|4944.2|4946.1|4943.3|4947|4944.2|4943.1|4940.3|149
1583470200000|2020-03-06 04:50:00|4946.8|4944|4948.1|4945.3|4950.1|4947.3|4946.1|4943.3|80
1583470500000|2020-03-06 04:55:00|4948.9|4946.1|4949.5|4946.7|4950|4947.2|4948.1|4945.3|52
1583470800000|2020-03-06 05:00:00|4950|4947.2|4947.7|4944.9|4952.1|4949.3|4947.1|4944.3|62
1583471100000|2020-03-06 05:05:00|4948.1|4945.3|4940.2|4937.4|4948.1|4945.3|4939.1|4936.3|136
1583471400000|2020-03-06 05:10:00|4940.1|4937.3|4941.1|4938.3|4942.6|4939.3|4939.1|4936.3|78
1583471700000|2020-03-06 05:15:00|4941.2|4938.4|4942.1|4939.3|4945.1|4942.3|4941.2|4938.4|69
1583472000000|2020-03-06 05:20:00|4942.9|4940.1|4942.1|4939.3|4943.1|4940.3|4940.1|4937.3|48
1583472300000|2020-03-06 05:25:00|4941.7|4938.9|4939.1|4936.3|4942.1|4939.3|4939.1|4936.3|51
1583472600000|2020-03-06 05:30:00|4938.2|4935.4|4935|4932.2|4943.1|4940.3|4935|4932.2|450
1583472900000|2020-03-06 05:35:00|4935.1|4932.3|4930.1|4927.3|4938.1|4935.3|4929.2|4926.4|365
1583473200000|2020-03-06 05:40:00|4930.7|4927.9|4936.1|4933.3|4937.1|4934.3|4930.7|4927.9|95
1583473500000|2020-03-06 05:45:00|4935.1|4932.3|4934|4931.2|4938.1|4935.3|4934|4931.2|119
1583473800000|2020-03-06 05:50:00|4933.2|4930.4|4942.1|4939.3|4942.1|4939.3|4932|4929.2|419
1583474100000|2020-03-06 05:55:00|4943.1|4940.3|4952.7|4949.9|4953.7|4950.9|4942.1|4939.3|663
1583474400000|2020-03-06 06:00:00|4953.1|4950.3|4952.2|4949.4|4954.6|4951.8|4948.2|4945.4|255
1583474700000|2020-03-06 06:05:00|4951.7|4948.9|4960.1|4957.3|4962.2|4959.4|4951.7|4948.9|387
1583475000000|2020-03-06 06:10:00|4960.5|4957.7|4954.7|4951.9|4963.1|4960.3|4954.2|4951.4|592
1583475300000|2020-03-06 06:15:00|4955.1|4952.3|4960.2|4957.4|4963.1|4960.3|4954.1|4951.3|330
1583475600000|2020-03-06 06:20:00|4960.1|4957.3|4957.7|4954.9|4963.1|4960.3|4957.2|4954.4|104
1583475900000|2020-03-06 06:25:00|4957.2|4954.4|4965.1|4962.3|4969.1|4966.3|4956.1|4953.3|331
1583476200000|2020-03-06 06:30:00|4964.7|4961.9|4973.1|4970.3|4974.2|4971.4|4964.1|4961.3|443
1583476500000|2020-03-06 06:35:00|4972.7|4969.9|4973.1|4970.3|4975.1|4972.3|4969.7|4966.9|442
1583476800000|2020-03-06 06:40:00|4973.2|4970.4|4963|4960.2|4974.2|4971.4|4961.5|4958.7|560
1583477100000|2020-03-06 06:45:00|4962.3|4959.5|4963.7|4960.9|4969.2|4966.4|4960.3|4957.5|248
1583477400000|2020-03-06 06:50:00|4963.3|4960.5|4958.5|4955.7|4966.4|4963.6|4956.4|4953.6|561
1583477700000|2020-03-06 06:55:00|4959.2|4956.4|4958.5|4955.7|4960.5|4957.7|4954.5|4951.7|338
1583478000000|2020-03-06 07:00:00|4958.4|4955.6|4970.4|4967.6|4971.7|4968.9|4958|4955.2|632
1583478300000|2020-03-06 07:05:00|4969.6|4966.8|4973.4|4970.6|4974.4|4971.6|4968.4|4965.6|234
1583478600000|2020-03-06 07:10:00|4973.7|4970.9|4967.4|4964.6|4974.5|4971.7|4967.4|4964.6|306
1583478900000|2020-03-06 07:15:00|4968.1|4965.3|4967.2|4964.4|4972.4|4969.6|4963.5|4960.7|228
1583479200000|2020-03-06 07:20:00|4966.5|4963.7|4963.4|4960.6|4968.2|4965.4|4961.5|4958.7|231
1583479500000|2020-03-06 07:25:00|4962.5|4959.7|4957.4|4954.6|4966.3|4963.5|4957|4954.2|198
1583479800000|2020-03-06 07:30:00|4957.5|4954.7|4955.4|4952.6|4958.9|4956.1|4951.5|4948.7|357
1583480100000|2020-03-06 07:35:00|4955.8|4953|4959.4|4956.6|4959.8|4957|4954.6|4951.8|248
1583480400000|2020-03-06 07:40:00|4958.4|4955.6|4960.4|4957.6|4965.4|4962.6|4958.4|4955.6|427
1583480700000|2020-03-06 07:45:00|4961.4|4958.6|4951.4|4948.6|4961.9|4959.1|4950.4|4947.6|480
1583481000000|2020-03-06 07:50:00|4951|4948.2|4938.5|4935.7|4953.3|4950.5|4938.5|4935.7|946
1583481300000|2020-03-06 07:55:00|4939.4|4936.6|4931.4|4928.6|4940|4937.2|4924.5|4921.7|2030
1583481600000|2020-03-06 08:00:00|4932.2|4929.4|4926|4923.2|4932.4|4929.6|4922.5|4919.7|2011
1583481900000|2020-03-06 08:05:00|4925.6|4922.8|4921.6|4918.8|4927.5|4924.7|4912.6|4909.8|3609
1583482200000|2020-03-06 08:10:00|4922.2|4919.4|4916|4913.2|4924.6|4921.8|4905|4902.2|3078
1583482500000|2020-03-06 08:15:00|4915.8|4913|4922.6|4919.8|4923.6|4920.8|4911|4908.2|3408
1583482800000|2020-03-06 08:20:00|4922.7|4919.9|4917.7|4914.9|4929.6|4926.8|4910|4907.2|3055
1583483100000|2020-03-06 08:25:00|4917.9|4915.1|4923|4920.2|4923.5|4920.7|4900.5|4897.7|6939
1583483400000|2020-03-06 08:30:00|4923.4|4920.6|4907|4904.2|4926.4|4923.6|4898.5|4895.7|3942
1583483700000|2020-03-06 08:35:00|4906|4903.2|4901.5|4898.7|4906|4903.2|4897.9|4895.1|1694
1583484000000|2020-03-06 08:40:00|4901.1|4898.3|4907|4904.2|4912.9|4910.1|4901.1|4898.3|1564
1583484300000|2020-03-06 08:45:00|4907.1|4904.3|4921.9|4919.1|4922.6|4919.8|4907.1|4904.3|1547
1583484600000|2020-03-06 08:50:00|4921.7|4918.9|4920.9|4918.1|4921.7|4918.9|4913.4|4910.6|1463
1583484900000|2020-03-06 08:55:00|4921|4918.2|4926|4923.2|4934.9|4932.1|4920|4917.2|1465
1583485200000|2020-03-06 09:00:00|4925.9|4923.1|4930.5|4927.7|4935.5|4932.7|4925|4922.2|833
1583485500000|2020-03-06 09:05:00|4930.6|4927.8|4922.9|4920.1|4934.1|4931.3|4920.9|4918.1|1613
1583485800000|2020-03-06 09:10:00|4923|4920.2|4912.2|4909.4|4926.2|4923.4|4911.2|4908.4|2810
1583486100000|2020-03-06 09:15:00|4911.8|4909|4907.1|4904.3|4913|4910.2|4899.2|4896.4|3310
1583486400000|2020-03-06 09:20:00|4908.1|4905.3|4900.7|4897.9|4908.1|4905.3|4897.1|4894.3|2014
1583486700000|2020-03-06 09:25:00|4901.1|4898.3|4899.3|4896.5|4904.1|4901.3|4896.2|4893.4|2119
1583487000000|2020-03-06 09:30:00|4900|4897.2|4897.5|4894.7|4904.3|4901.5|4897.2|4894.4|2027
1583487300000|2020-03-06 09:35:00|4897.8|4895|4882|4879.2|4899.8|4897|4876|4873.2|3624
1583487600000|2020-03-06 09:40:00|4881.5|4878.7|4881.4|4878.6|4886.5|4883.7|4878.5|4875.7|1428
1583487900000|2020-03-06 09:45:00|4882.2|4879.4|4877.4|4874.6|4883.5|4880.7|4875.2|4872.4|988
1583488200000|2020-03-06 09:50:00|4877.9|4875.1|4882.9|4880.1|4887.9|4885.1|4875.5|4872.7|1737
1583488500000|2020-03-06 09:55:00|4882.5|4879.7|4872.5|4869.7|4884.4|4881.6|4872.5|4869.7|2560
1583488800000|2020-03-06 10:00:00|4872.6|4869.8|4870.7|4867.9|4876.6|4873.8|4870.7|4867.9|1736
1583489100000|2020-03-06 10:05:00|4871.2|4868.4|4867.1|4864.3|4872.8|4870|4864.4|4861.6|3471
1583489400000|2020-03-06 10:10:00|4866.2|4863.4|4875.9|4873.1|4879.8|4877|4861.8|4859|2515
1583489700000|2020-03-06 10:15:00|4875.8|4873|4871.7|4868.9|4879.9|4877.1|4869.4|4866.6|2011
1583490000000|2020-03-06 10:20:00|4870.7|4867.9|4871.8|4869|4874.8|4872|4867.7|4864.9|1112
1583490300000|2020-03-06 10:25:00|4871.7|4868.9|4872.8|4870|4879.6|4876.8|4870.8|4868|1270
1583490600000|2020-03-06 10:30:00|4873.6|4870.8|4838.3|4835.5|4888.8|4886|4834.3|4831.5|6972
1583490900000|2020-03-06 10:35:00|4840.3|4837.5|4761.4|4758.6|4854.2|4851.4|4711.4|4708.6|22776
1583491200000|2020-03-06 10:40:00|4761|4758.2|4796.4|4793.6|4798.7|4795.9|4753.6|4750.8|5201
1583491500000|2020-03-06 10:45:00|4796|4793.2|4763.4|4760.6|4807.9|4805.1|4761.1|4758.3|5558
1583491800000|2020-03-06 10:50:00|4763.6|4760.8|4825.7|4822.9|4836.9|4834.1|4763.6|4760.8|5250
1583492100000|2020-03-06 10:55:00|4825.9|4823.1|4826.3|4823.5|4833.6|4830.8|4811.6|4808.8|2866
1583492400000|2020-03-06 11:00:00|4826.4|4823.6|4823.3|4820.5|4828.8|4826|4811.2|4808.4|2769
1583492700000|2020-03-06 11:05:00|4823.7|4820.9|4792.6|4789.8|4824.2|4821.4|4790.9|4787.5|2498
1583493000000|2020-03-06 11:10:00|4792.4|4789.6|4782.6|4779.8|4803.1|4800.3|4781.7|4778.9|1329
1583493300000|2020-03-06 11:15:00|4782.7|4779.9|4785.7|4782.9|4792.6|4789.8|4773.2|4770.4|3046
1583493600000|2020-03-06 11:20:00|4785.6|4782.8|4766.2|4763.4|4795.3|4792.5|4750.4|4747.4|4468
1583493900000|2020-03-06 11:25:00|4765.8|4763|4777.8|4775|4784.7|4781.9|4765.7|4762.9|2101
1583494200000|2020-03-06 11:30:00|4778.2|4775.4|4789.6|4786.8|4806.3|4803.5|4774.7|4771.9|3884
1583494500000|2020-03-06 11:35:00|4789.2|4786.4|4773.8|4771|4801|4798.2|4771|4768.2|2140
1583494800000|2020-03-06 11:40:00|4773.7|4770.9|4786|4783.2|4794.5|4791.7|4773.1|4770.3|2078
1583495100000|2020-03-06 11:45:00|4785.5|4782.7|4792.4|4789.6|4794.9|4792.1|4783|4780.2|1347
1583495400000|2020-03-06 11:50:00|4792|4789.2|4803.4|4800.6|4803.4|4800.6|4784.6|4781.8|1130
1583495700000|2020-03-06 11:55:00|4803|4800.2|4794.4|4791.6|4808.2|4805.4|4791.5|4788.7|792
1583496000000|2020-03-06 12:00:00|4794.9|4792.1|4801.7|4798.9|4805.4|4802.6|4778.9|4776.1|3976
1583496300000|2020-03-06 12:05:00|4801.4|4798.6|4798|4795.2|4805.2|4802.4|4791|4788.2|1779
1583496600000|2020-03-06 12:10:00|4798.1|4795.3|4817.1|4814.3|4819|4816.2|4793.6|4790.8|1935
1583496900000|2020-03-06 12:15:00|4816.8|4814|4832.8|4830|4833.1|4830.3|4810.3|4807.5|3290
1583497200000|2020-03-06 12:20:00|4832.5|4829.7|4814.8|4812|4833.1|4830.3|4814.7|4811.9|1603
1583497500000|2020-03-06 12:25:00|4814.4|4811.6|4803.8|4801|4815.1|4812.3|4802.4|4799.6|1775
1583497800000|2020-03-06 12:30:00|4803.4|4800.6|4801.4|4798.6|4812.9|4810.1|4800.5|4797.7|828
1583498100000|2020-03-06 12:35:00|4801.5|4798.7|4800.9|4798.1|4808.1|4805.3|4792.4|4789.6|1535
1583498400000|2020-03-06 12:40:00|4800.8|4798|4777.4|4774.6|4800.8|4798|4767|4764.2|2076
1583498700000|2020-03-06 12:45:00|4777|4774.2|4755.5|4752.7|4778.2|4775.4|4753.6|4750.8|1942
1583499000000|2020-03-06 12:50:00|4756.5|4753.7|4763.6|4760.8|4767.5|4764.7|4750.5|4747.7|1982
1583499300000|2020-03-06 12:55:00|4763.5|4760.7|4766|4763.2|4774.8|4772|4759.7|4756.9|1660
1583499600000|2020-03-06 13:00:00|4765.6|4762.8|4778.9|4776.1|4780.8|4778|4756.5|4753.7|3076
1583499900000|2020-03-06 13:05:00|4779.3|4776.5|4746.7|4743.9|4796.3|4793.5|4736.8|4732.6|8470
1583500200000|2020-03-06 13:10:00|4746.9|4744.1|4757|4754.2|4764.5|4761.7|4741.2|4738.4|1894
1583500500000|2020-03-06 13:15:00|4756.4|4753.6|4794.4|4791.6|4801.4|4798.6|4752.9|4750.1|4903
1583500800000|2020-03-06 13:20:00|4794.2|4791.4|4812.1|4809.3|4829.9|4827.1|4776.6|4773.8|5672
1583501100000|2020-03-06 13:25:00|4812.2|4809.4|4816.3|4813.5|4829.2|4826.4|4806.6|4803.7|2047
1583501400000|2020-03-06 13:30:00|4816.4|4813.6|4815.2|4812.4|4821.8|4818.9|4807.6|4804.8|1442
1583501700000|2020-03-06 13:35:00|4814.8|4812|4808.2|4805.4|4823.1|4820.3|4807.2|4804.4|1857
1583502000000|2020-03-06 13:40:00|4807.6|4804.8|4777.6|4774.8|4812.6|4809.8|4761.3|4758.5|4748
1583502300000|2020-03-06 13:45:00|4778.2|4775.4|4793|4790.2|4802.8|4800|4777.2|4774.4|2702
1583502600000|2020-03-06 13:50:00|4793.3|4790.5|4794.3|4791.5|4803|4800.2|4778|4775.2|1884
1583502900000|2020-03-06 13:55:00|4794.5|4791.7|4788.6|4785.8|4795.6|4792.8|4785.8|4783|1506
1583503200000|2020-03-06 14:00:00|4789|4786.2|4819.8|4817|4819.8|4817|4786.6|4783.8|3238
1583503500000|2020-03-06 14:05:00|4819.6|4816.8|4812.3|4809.5|4821.9|4819.1|4798|4795.2|2122
1583503800000|2020-03-06 14:10:00|4812|4809.2|4848.7|4845.9|4852.7|4849.9|4798.5|4795.7|3587
1583504100000|2020-03-06 14:15:00|4848.3|4845.5|4842.1|4839.3|4882.1|4879.3|4828.1|4824.8|11183
1583504400000|2020-03-06 14:20:00|4842|4839.2|4814.8|4812|4842.8|4840|4810.3|4807.5|4758
1583504700000|2020-03-06 14:25:00|4815.2|4812.4|4832.2|4829.4|4836.9|4834.1|4812.2|4809.4|2419
1583505000000|2020-03-06 14:30:00|4831.8|4829|4828|4825.2|4846.4|4843.6|4824|4821.2|1438
1583505300000|2020-03-06 14:35:00|4827.6|4824.8|4837|4834.2|4842|4839.2|4827.1|4824.3|1303
1583505600000|2020-03-06 14:40:00|4836.6|4833.8|4813.1|4810.3|4837|4834.2|4808.8|4806|2111
1583505900000|2020-03-06 14:45:00|4813|4810.2|4760.3|4757.5|4817.4|4814.6|4750.2|4746.8|5906
1583506200000|2020-03-06 14:50:00|4758.3|4755.5|4686.3|4683.5|4760.2|4757.4|4683.3|4680.5|20031
1583506500000|2020-03-06 14:55:00|4685.7|4682.9|4730|4727.2|4740.3|4737.5|4678.7|4675.9|5991
1583506800000|2020-03-06 15:00:00|4729.6|4726.8|4705.7|4702.9|4741.2|4738.4|4695.1|4692.3|5331
1583507100000|2020-03-06 15:05:00|4706.2|4703.4|4623.4|4620.6|4721|4718.2|4620.9|4618.1|17101
1583507400000|2020-03-06 15:10:00|4624.6|4621.8|4680.6|4677.8|4685|4682.2|4620.9|4618.1|8323
1583507700000|2020-03-06 15:15:00|4680.5|4677.7|4638.9|4636.1|4686|4683.2|4638.5|4635.7|5052
1583508000000|2020-03-06 15:20:00|4639.4|4636.6|4665.1|4662.3|4665.2|4662.4|4630.5|4627.7|3799
1583508300000|2020-03-06 15:25:00|4665.2|4662.4|4667.5|4664.7|4700|4697.2|4660.7|4657.9|5416
1583508600000|2020-03-06 15:30:00|4667.7|4664.9|4660.1|4657.3|4696.9|4694.1|4653.7|4650.9|6014
1583508900000|2020-03-06 15:35:00|4660.2|4657.4|4684.3|4681.5|4685.1|4682.3|4645.7|4642.9|4925
1583509200000|2020-03-06 15:40:00|4683.9|4681.1|4678.5|4675.7|4691.9|4689|4666.4|4663.6|3487
1583509500000|2020-03-06 15:45:00|4678.6|4675.8|4692.1|4689.3|4693.7|4690.9|4663.4|4660.5|4783
1583509800000|2020-03-06 15:50:00|4692.7|4689.9|4665.1|4662.3|4704.1|4701.3|4663.4|4660.6|5714
1583510100000|2020-03-06 15:55:00|4663.9|4661.1|4625.2|4622.4|4675.9|4673.1|4621.7|4618.9|9384
1583510400000|2020-03-06 16:00:00|4625.6|4622.8|4559|4556.2|4628.7|4625.9|4547.7|4544.9|20654
1583510700000|2020-03-06 16:05:00|4559.2|4556.4|4580.8|4578|4597.3|4594.4|4558.7|4555.9|8733
1583511000000|2020-03-06 16:10:00|4579.7|4576.9|4560.2|4557.4|4580.1|4577.3|4553.7|4550.9|4700
1583511300000|2020-03-06 16:15:00|4559.7|4556.9|4563.6|4560.8|4578.8|4576|4538.9|4536.1|7060
1583511600000|2020-03-06 16:20:00|4563.8|4561|4564|4561.2|4585.7|4582.9|4557.6|4554.8|7820
1583511900000|2020-03-06 16:25:00|4565|4562.2|4557.2|4554.4|4571.7|4568.9|4551.1|4548.3|11111
1583512200000|2020-03-06 16:30:00|4556.8|4554|4573.8|4571|4581.8|4578.4|4544.6|4541.8|6745
1583512500000|2020-03-06 16:35:00|4573.3|4570.5|4609|4606.2|4610.6|4607.8|4565.3|4562.5|5155
1583512800000|2020-03-06 16:40:00|4608.5|4605.7|4620|4617.2|4623.4|4620.6|4600.6|4597.8|6860
1583513100000|2020-03-06 16:45:00|4619.9|4617.1|4612.4|4609.6|4630.9|4628.1|4611.9|4609.1|5309
1583513400000|2020-03-06 16:50:00|4612.3|4609.5|4641.6|4638.8|4649.9|4647.1|4610.4|4607.6|5818
1583513700000|2020-03-06 16:55:00|4641.3|4638.5|4642.4|4639.6|4646|4643.2|4625.3|4622.5|2567
1583514000000|2020-03-06 17:00:00|4642|4639.2|4619.9|4617.1|4656.9|4654.1|4616.3|4613.5|5282
1583514300000|2020-03-06 17:05:00|4619.5|4616.7|4608.3|4605.5|4622.9|4620.1|4602|4599.2|3180
1583514600000|2020-03-06 17:10:00|4608.1|4605.3|4595.7|4592.9|4608.6|4605.8|4586.6|4583.8|2838
1583514900000|2020-03-06 17:15:00|4596|4593.2|4592|4589.2|4603.9|4601.1|4590|4587.2|1856
1583515200000|2020-03-06 17:20:00|4591.9|4589.1|4608.4|4605.6|4610.7|4607.9|4589.5|4586.7|1581
1583515500000|2020-03-06 17:25:00|4608|4605.2|4620.6|4617.8|4633.1|4630.3|4603.2|4600.4|2519
1583515800000|2020-03-06 17:30:00|4620.7|4617.9|4620.2|4617.4|4628.6|4625.8|4615.8|4613|1564
1583516100000|2020-03-06 17:35:00|4620.6|4617.8|4615.7|4612.9|4623.6|4620.8|4609.8|4607|1557
1583516400000|2020-03-06 17:40:00|4615.8|4613|4615.8|4613|4616.7|4613.9|4605.8|4603|1547
1583516700000|2020-03-06 17:45:00|4615.7|4612.9|4619.9|4617.1|4632.6|4629.8|4611.4|4608.6|2463
1583517000000|2020-03-06 17:50:00|4619.6|4616.8|4622.9|4620.1|4634.7|4631.9|4613.6|4610.8|1578
1583517300000|2020-03-06 17:55:00|4623.6|4620.8|4639.8|4637|4645.2|4642.4|4623.6|4620.8|4071
1583517600000|2020-03-06 18:00:00|4640.2|4637.4|4648|4645.2|4653.5|4650.7|4636.8|4634|2847
1583517900000|2020-03-06 18:05:00|4648.5|4645.7|4637.7|4634.9|4651.8|4649|4630|4627.2|2846
1583518200000|2020-03-06 18:10:00|4638.3|4635.5|4626.3|4623.5|4645.2|4642.4|4626|4623.2|2553
1583518500000|2020-03-06 18:15:00|4626.2|4623.4|4617.5|4614.7|4633.1|4630.3|4616.6|4613.8|2730
1583518800000|2020-03-06 18:20:00|4617.6|4614.8|4632.8|4630|4633.7|4630.9|4615.7|4612.9|1945
1583519100000|2020-03-06 18:25:00|4632.7|4629.9|4623.8|4621|4632.7|4629.9|4620.5|4617.7|1218
1583519400000|2020-03-06 18:30:00|4623.7|4620.9|4611.9|4609.1|4632.8|4630|4611.5|4608.7|2143
1583519700000|2020-03-06 18:35:00|4612|4609.2|4622.4|4619.6|4624.6|4621.8|4605.6|4602.8|1490
1583520000000|2020-03-06 18:40:00|4621.7|4618.9|4623.6|4620.8|4634.5|4631.7|4619.7|4616.9|1227
1583520300000|2020-03-06 18:45:00|4623.2|4620.4|4612.5|4609.7|4625.6|4622.8|4602.7|4599.9|1735
1583520600000|2020-03-06 18:50:00|4613.5|4610.7|4611.2|4608.4|4619.5|4616.7|4601.1|4598.3|2831
1583520900000|2020-03-06 18:55:00|4611.6|4608.8|4607.2|4604.4|4617.5|4614.7|4601.6|4598.8|1810
1583521200000|2020-03-06 19:00:00|4607|4604.2|4616.5|4613.7|4622.2|4619.4|4599.6|4596.8|2869
1583521500000|2020-03-06 19:05:00|4616|4613.2|4621.5|4618.7|4625.6|4622.8|4612|4609.2|2487
1583521800000|2020-03-06 19:10:00|4621.4|4618.6|4623.4|4620.6|4627.1|4624.3|4618.1|4615.3|2200
1583522100000|2020-03-06 19:15:00|4622.8|4620|4616.4|4613.6|4625.4|4622.6|4609.4|4606.6|3808
1583522400000|2020-03-06 19:20:00|4616|4613.2|4585.6|4582.8|4617.4|4614.6|4584.4|4581.6|4087
1583522700000|2020-03-06 19:25:00|4585.5|4582.7|4535.8|4533|4587.4|4584.6|4526|4523.2|20097
1583523000000|2020-03-06 19:30:00|4535|4532.2|4569.8|4567|4577|4574.2|4534.9|4532.1|4619
1583523300000|2020-03-06 19:35:00|4570.5|4567.7|4554|4551.2|4572.7|4569.9|4552.8|4550|2503
1583523600000|2020-03-06 19:40:00|4554.8|4552|4550|4547.2|4558.5|4555.7|4549.3|4546.5|1989
1583523900000|2020-03-06 19:45:00|4549.7|4546.9|4542.5|4539.7|4556|4553.2|4541.7|4538.9|1400
1583524200000|2020-03-06 19:50:00|4542|4539.2|4535.2|4532.4|4544|4541.2|4524.9|4522.1|2652
1583524500000|2020-03-06 19:55:00|4534.8|4532|4534.4|4531.6|4543.3|4540.5|4533.2|4530.4|1509
1583524800000|2020-03-06 20:00:00|4534.6|4531.8|4543.2|4540.4|4543.7|4540.9|4531.6|4528.8|850
1583525100000|2020-03-06 20:05:00|4542.8|4540|4546.3|4543.5|4552.3|4549.5|4539.6|4536.8|931
1583525400000|2020-03-06 20:10:00|4545.9|4543.1|4540.9|4538.1|4550.8|4548|4538.9|4536.1|1068
1583525700000|2020-03-06 20:15:00|4540.8|4538|4536.3|4533.5|4543.3|4540.5|4533.1|4530.3|992
1583526000000|2020-03-06 20:20:00|4536.6|4533.8|4539.3|4536.5|4540.9|4538.1|4529.7|4526.9|572
1583526300000|2020-03-06 20:25:00|4539.8|4537|4528.6|4525.8|4543.2|4540.4|4527.9|4525.1|330
1583526600000|2020-03-06 20:30:00|4528.4|4525.6|4527.3|4524.5|4536.9|4534.1|4524.9|4522.1|420
1583526900000|2020-03-06 20:35:00|4526.9|4524.1|4531.6|4528.8|4536.9|4534.1|4526.9|4524.1|546
1583527200000|2020-03-06 20:40:00|4532.2|4529.4|4531.6|4528.8|4536.1|4533.3|4526.7|4523.9|651
1583527500000|2020-03-06 20:45:00|4530.6|4527.8|4532|4529.2|4535.8|4533|4526.8|4524|803
1583527800000|2020-03-06 20:50:00|4532.3|4529.5|4561.6|4558.8|4571.7|4568.8|4532|4529.2|1207
1583528100000|2020-03-06 20:55:00|4562.2|4559.4|4564.7|4561.9|4566.3|4563.5|4551.6|4548.8|271
1583528400000|2020-03-06 21:00:00|4565.6|4562.8|4563.5|4560.7|4566.6|4563.8|4556.2|4553.4|235
1583528700000|2020-03-06 21:05:00|4563.3|4560.5|4548.6|4545.8|4568.3|4565.5|4545.7|4542.7|337
1583529000000|2020-03-06 21:10:00|4548.7|4545.9|4551.8|4549|4553.4|4550.2|4546.7|4543.9|592
1583529300000|2020-03-06 21:15:00|4552.8|4550|4553.3|4550.5|4555.8|4553|4550.6|4547.8|217
1583529600000|2020-03-06 21:20:00|4553.8|4551|4544.5|4541.7|4555|4552.2|4544.5|4541.7|296
1583529900000|2020-03-06 21:25:00|4545.3|4542.5|4556.8|4554|4558.6|4555.8|4535.6|4532.7|283
1583530200000|2020-03-06 21:30:00|4556.7|4553.9|4561.7|4558.9|4564.8|4561.8|4553.7|4550.8|70
1583530500000|2020-03-06 21:35:00|4561.8|4559|4558.2|4555.4|4562.8|4559.8|4552|4549.2|98
1583530800000|2020-03-06 21:40:00|4557.8|4555|4555.7|4552.9|4560.7|4557.9|4550.2|4547.4|79
1583531100000|2020-03-06 21:45:00|4555.2|4552.4|4550|4546|4556.2|4553.4|4541.7|4538.9|201
1583531400000|2020-03-06 21:50:00|4549.8|4545.8|4561.2|4558.4|4562|4559.2|4543.9|4540.8|114
1583531700000|2020-03-06 21:55:00|4561.1|4558.3|4561.6|4555.6|4562.2|4559.4|4557.7|4554.9|134
1583532000000|2020-03-06 22:00:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1583704800000|2020-03-08 22:00:00|3747.3|3727.3|3487.1|3467.1|3751.1|3731.1|3139.1|3119.1|20800
1583705100000|2020-03-08 22:05:00|3489.6|3469.6|3517.9|3515.1|3533.6|3523|3368|3348|9281
1583705400000|2020-03-08 22:10:00|3523.8|3503.8|3546.4|3543.6|3559.8|3555.8|3450.9|3438.2|8729
1583705700000|2020-03-08 22:15:00|3546.2|3543.4|3608.1|3588.1|3623.2|3610.7|3540.9|3528.7|6046
1583706000000|2020-03-08 22:20:00|3608.6|3588.6|3616.8|3596.8|3629.1|3619.2|3563.7|3553.7|4434
1583706300000|2020-03-08 22:25:00|3617|3597|3591.1|3588.3|3649.5|3638.6|3580.8|3568.1|5122
1583706600000|2020-03-08 22:30:00|3598.6|3578.6|3554.1|3551.3|3603.8|3593.6|3519.5|3508.9|3879
1583706900000|2020-03-08 22:35:00|3551.9|3549.1|3530.9|3528.1|3570.2|3560.3|3530.9|3522.9|2877
1583707200000|2020-03-08 22:40:00|3531.1|3528.3|3561.7|3557.7|3615.7|3605.7|3525.2|3516.3|3641
1583707500000|2020-03-08 22:45:00|3561|3557|3566.6|3563.8|3616.6|3605.1|3543.9|3532.4|2163
1583707800000|2020-03-08 22:50:00|3568.4|3564.4|3593.9|3591.1|3612.5|3603.7|3557|3550.9|2580
1583708100000|2020-03-08 22:55:00|3589.7|3586.9|3623.9|3603.9|3627.9|3617.1|3589.7|3579.4|1903
1583708400000|2020-03-08 23:00:00|3623.8|3603.8|3646.7|3643.9|3666.1|3655.6|3581.9|3572.6|6345
1583708700000|2020-03-08 23:05:00|3646.9|3644.1|3668|3665.2|3677.5|3667.3|3644.4|3634.9|2176
1583709000000|2020-03-08 23:10:00|3668.9|3666.1|3676.4|3666.4|3692.3|3684.5|3648.1|3643.7|3356
1583709300000|2020-03-08 23:15:00|3675.6|3665.6|3697.8|3695|3698.3|3695.5|3663.8|3658.4|1799
1583709600000|2020-03-08 23:20:00|3696.4|3693.6|3688|3685.2|3708.5|3704.7|3672.3|3669.5|2114
1583709900000|2020-03-08 23:25:00|3688.1|3684.1|3716.5|3713.7|3722.1|3717.8|3678.5|3675.7|2299
1583710200000|2020-03-08 23:30:00|3716.8|3714|3662.3|3659.5|3721|3717.5|3661|3657.9|1386
1583710500000|2020-03-08 23:35:00|3661.6|3658.8|3662.9|3660.1|3669.4|3665.3|3597.6|3592.4|1860
1583710800000|2020-03-08 23:40:00|3663.6|3660.8|3609.3|3606.5|3665.5|3661.3|3609.2|3603.2|1384
1583711100000|2020-03-08 23:45:00|3609.5|3606.7|3595.1|3592.3|3614.8|3612|3595.1|3592.3|1103
1583711400000|2020-03-08 23:50:00|3595.5|3592.7|3603.9|3601.1|3609.1|3605.4|3575.3|3572.5|1558
1583711700000|2020-03-08 23:55:00|3603.4|3600.6|3591.8|3589|3603.4|3600.6|3584.5|3579|2525
1583712000000|2020-03-09 00:00:00|3591.9|3589.1|3559.8|3557|3592.1|3589.3|3540.4|3537.6|2841
1583712300000|2020-03-09 00:05:00|3560.9|3556.9|3584.9|3580.9|3595.2|3592.4|3559.3|3556.5|2000
1583712600000|2020-03-09 00:10:00|3587.6|3577.6|3642.9|3638.9|3672.3|3668|3580|3574.8|2021
1583712900000|2020-03-09 00:15:00|3645.6|3635.6|3634.5|3631.7|3650.6|3646.5|3627.6|3622.4|559
1583713200000|2020-03-09 00:20:00|3634.9|3632.1|3613.7|3603.7|3651.1|3647.4|3611.2|3603.7|880
1583713500000|2020-03-09 00:25:00|3613.5|3603.5|3599.1|3596.3|3621.7|3618.9|3597.3|3591.2|522
1583713800000|2020-03-09 00:30:00|3598.9|3596.1|3613.3|3609.3|3614.3|3610.6|3596.1|3591.3|716
1583714100000|2020-03-09 00:35:00|3616.7|3606.7|3595.4|3592.6|3623|3619.1|3594.4|3587.8|482
1583714400000|2020-03-09 00:40:00|3595.5|3592.7|3613.5|3610.7|3626.1|3623.2|3581.7|3576.5|931
1583714700000|2020-03-09 00:45:00|3614.4|3610.4|3617.9|3613.9|3618.5|3615.7|3595|3589.4|658
1583715000000|2020-03-09 00:50:00|3617|3614.2|3621.3|3618.5|3628.6|3624.2|3609.9|3607.1|1120
1583715300000|2020-03-09 00:55:00|3621.1|3618.3|3613.6|3610.8|3627.9|3623.3|3610.5|3604.7|861
1583715600000|2020-03-09 01:00:00|3614.7|3611.9|3627.8|3617.8|3632.8|3629.4|3614.7|3609.4|988
1583715900000|2020-03-09 01:05:00|3627.4|3617.4|3590.6|3586.6|3627.4|3622.4|3590.6|3584.1|969
1583716200000|2020-03-09 01:10:00|3592.6|3588.6|3596|3593.2|3598.6|3594.4|3581.4|3578.6|1355
1583716500000|2020-03-09 01:15:00|3594.6|3590.6|3614.4|3611.6|3619.8|3613.6|3577.4|3571.5|535
1583716800000|2020-03-09 01:20:00|3614.2|3611.4|3550.7|3547.9|3614.2|3611.4|3548.2|3541.8|1679
1583717100000|2020-03-09 01:25:00|3551|3547|3546.3|3542.3|3557|3553|3531.7|3527.8|1505
1583717400000|2020-03-09 01:30:00|3545.4|3542.6|3522.6|3519.8|3556.3|3551.9|3521.9|3519.1|1490
1583717700000|2020-03-09 01:35:00|3523.1|3520.3|3473.2|3470.4|3524.8|3520.3|3470.5|3467.6|1892
1583718000000|2020-03-09 01:40:00|3473.5|3470.7|3454|3451.2|3485.1|3481|3453.5|3449.6|1981
1583718300000|2020-03-09 01:45:00|3455.2|3452.4|3402.1|3398.1|3461.6|3455.2|3397|3392|4336
1583718600000|2020-03-09 01:50:00|3402.3|3398.3|3411.2|3408.4|3431.8|3422|3398|3394.9|1249
1583718900000|2020-03-09 01:55:00|3412.1|3408.1|3434|3424|3435.7|3430.4|3396.4|3391.3|1110
1583719200000|2020-03-09 02:00:00|3433.8|3423.8|3434.6|3431.8|3446.5|3442.1|3422.8|3419.4|973
1583719500000|2020-03-09 02:05:00|3434.8|3432|3432.8|3430|3438.9|3432|3406.1|3403.3|628
1583719800000|2020-03-09 02:10:00|3433.5|3430.7|3434.6|3431.8|3444.4|3440.8|3428.6|3424.1|565
1583720100000|2020-03-09 02:15:00|3434.9|3430.9|3424.7|3420.7|3434.9|3431.5|3418.8|3414.4|521
1583720400000|2020-03-09 02:20:00|3425.2|3422.4|3431.8|3427.8|3436.1|3431|3419.6|3413.2|606
1583720700000|2020-03-09 02:25:00|3431.9|3427.9|3443.3|3439.3|3453.3|3449.1|3430.6|3423.6|577
1583721000000|2020-03-09 02:30:00|3443.9|3439.9|3433.1|3430.3|3448.1|3443.7|3427.5|3422|640
1583721300000|2020-03-09 02:35:00|3432.5|3428.5|3414.7|3411.9|3432.5|3428.5|3392.7|3387.5|710
1583721600000|2020-03-09 02:40:00|3416.8|3412.8|3416.2|3406.2|3426|3418.7|3404.5|3398.1|512
1583721900000|2020-03-09 02:45:00|3412.5|3408.5|3425.8|3415.8|3438.8|3434.6|3404.6|3398.3|569
1583722200000|2020-03-09 02:50:00|3426|3416|3419.4|3416.6|3426|3418.8|3411.1|3406.3|388
1583722500000|2020-03-09 02:55:00|3419.7|3415.7|3407.9|3405.1|3421.2|3416.9|3396.4|3390.2|363
1583722800000|2020-03-09 03:00:00|3407.7|3404.9|3383|3373|3407.7|3404.9|3342.8|3335.7|2640
1583723100000|2020-03-09 03:05:00|3383.5|3373.5|3388.5|3378.5|3400.7|3393.7|3369.6|3362|693
1583723400000|2020-03-09 03:10:00|3385.2|3381.2|3407.5|3404.7|3411|3405.7|3378.1|3375|892
1583723700000|2020-03-09 03:15:00|3407.7|3404.9|3409.8|3407|3416.7|3413.1|3407.4|3402.2|729
1583724000000|2020-03-09 03:20:00|3410.4|3407.6|3406|3402|3421|3414.6|3404.4|3399.5|366
1583724300000|2020-03-09 03:25:00|3405.8|3403|3361.5|3351.5|3405.8|3403|3353.2|3348.8|636
1583724600000|2020-03-09 03:30:00|3358.2|3354.2|3343.8|3341|3372.2|3366.8|3340.9|3336.5|675
1583724900000|2020-03-09 03:35:00|3346.5|3336.5|3231.2|3228.4|3346.5|3339.1|3230.1|3224.3|6538
1583725200000|2020-03-09 03:40:00|3230.5|3227.7|3234.5|3224.5|3255|3249.8|3189.5|3183.1|4432
1583725500000|2020-03-09 03:45:00|3235.5|3225.5|3237.1|3227.1|3249.9|3244.7|3223.5|3220.5|1310
1583725800000|2020-03-09 03:50:00|3233.8|3229.8|3249.7|3245.7|3258.8|3252.6|3233.8|3227.3|715
1583726100000|2020-03-09 03:55:00|3249.8|3245.8|3251.4|3248.6|3257.5|3252.4|3245|3239.8|495
1583726400000|2020-03-09 04:00:00|3251.6|3247.6|3241.5|3231.5|3257|3251.7|3219.7|3216.9|634
1583726700000|2020-03-09 04:05:00|3240.1|3230.1|3210.7|3200.7|3244.3|3237.6|3186.5|3180.3|825
1583727000000|2020-03-09 04:10:00|3207.3|3203.3|3194.4|3190.4|3215.8|3209.3|3192.2|3187.4|896
1583727300000|2020-03-09 04:15:00|3195.4|3192.6|3194.9|3192.1|3199.8|3193.9|3181.8|3175.9|771
1583727600000|2020-03-09 04:20:00|3195.2|3192.4|3174.1|3170.1|3209.1|3201.4|3171.3|3167.3|1943
1583727900000|2020-03-09 04:25:00|3173.1|3169.1|3154.2|3151.4|3183.6|3176.1|3152.2|3147|2171
1583728200000|2020-03-09 04:30:00|3154.4|3151.6|3211.6|3201.6|3236.6|3229.3|3153.4|3150.1|1450
1583728500000|2020-03-09 04:35:00|3212.1|3202.1|3252.7|3249.9|3256.5|3250.8|3203.8|3197.1|1286
1583728800000|2020-03-09 04:40:00|3252.4|3249.6|3262.9|3252.9|3267.2|3263.6|3243.9|3240.5|1516
1583729100000|2020-03-09 04:45:00|3259.4|3255.4|3305.2|3295.2|3308.2|3302.5|3255.4|3251.9|897
1583729400000|2020-03-09 04:50:00|3304.9|3294.9|3307.2|3297.2|3326.9|3321.5|3282.4|3274.7|1327
1583729700000|2020-03-09 04:55:00|3308|3298|3262.2|3252.2|3311.2|3304.2|3248.4|3241.2|1771
1583730000000|2020-03-09 05:00:00|3259.9|3255.9|3247.9|3237.9|3282.7|3275.7|3234.4|3228.6|551
1583730300000|2020-03-09 05:05:00|3248|3238|3231.5|3221.5|3248|3240.7|3195.6|3188.7|1087
1583730600000|2020-03-09 05:10:00|3231.9|3221.9|3229.8|3227|3254.9|3247.5|3204.3|3198.7|828
1583730900000|2020-03-09 05:15:00|3230.6|3227.8|3245.8|3243|3252|3246|3228.5|3223.8|736
1583731200000|2020-03-09 05:20:00|3247.3|3244.5|3262.6|3259.8|3273.4|3270|3246.3|3239.9|749
1583731500000|2020-03-09 05:25:00|3263|3260.2|3259.8|3257|3266.4|3260.8|3244.3|3239.1|882
1583731800000|2020-03-09 05:30:00|3259.7|3256.9|3285.8|3281.8|3289.1|3283.6|3258.3|3251.4|702
1583732100000|2020-03-09 05:35:00|3285.6|3281.6|3308.5|3305.7|3312.7|3309.9|3284.2|3279.6|844
1583732400000|2020-03-09 05:40:00|3308.7|3305.9|3324.9|3322.1|3325.3|3322.3|3304.3|3301.5|853
1583732700000|2020-03-09 05:45:00|3326.2|3322.2|3323.7|3320.9|3327.4|3324.6|3310.2|3305.1|1347
1583733000000|2020-03-09 05:50:00|3323|3320.2|3335.2|3332.4|3353|3350.1|3312.6|3309.7|995
1583733300000|2020-03-09 05:55:00|3336.2|3332.2|3349.7|3345.7|3362.8|3359|3331.4|3325.8|1062
1583733600000|2020-03-09 06:00:00|3350|3346|3352|3349.2|3360.1|3356.5|3315.1|3308.7|1383
1583733900000|2020-03-09 06:05:00|3352.1|3349.3|3354.1|3351.3|3380.3|3376.4|3351.1|3344.7|1437
1583734200000|2020-03-09 06:10:00|3354.6|3351.8|3353.9|3351.1|3382|3379.2|3352.7|3349.9|1128
1583734500000|2020-03-09 06:15:00|3353.7|3350.9|3345.4|3342.6|3353.7|3350.9|3323.4|3320.5|1078
1583734800000|2020-03-09 06:20:00|3345.7|3342.9|3349.1|3346.3|3352.9|3348.9|3341.4|3337.8|625
1583735100000|2020-03-09 06:25:00|3350.2|3346.2|3383.1|3380.3|3393|3386.6|3349.2|3341.8|1311
1583735400000|2020-03-09 06:30:00|3384.2|3381.4|3348.8|3344.8|3385.8|3381.4|3346.4|3342|977
1583735700000|2020-03-09 06:35:00|3348.7|3345.9|3349.9|3347.1|3361.1|3354.7|3344.9|3342.1|225
1583736000000|2020-03-09 06:40:00|3350|3347.2|3370.5|3367.7|3375|3369.9|3346.8|3342.8|557
1583736300000|2020-03-09 06:45:00|3369.9|3367.1|3379.4|3376.6|3381.2|3378.1|3362.5|3359.7|1149
1583736600000|2020-03-09 06:50:00|3379.1|3376.3|3379.8|3377|3380.4|3377.6|3366|3363.1|1212
1583736900000|2020-03-09 06:55:00|3379.1|3376.3|3399|3396.2|3400.9|3398.1|3378.1|3373.7|1059
1583737200000|2020-03-09 07:00:00|3399.4|3396.6|3417.8|3415|3418.2|3415.4|3389.7|3386.9|1748
1583737500000|2020-03-09 07:05:00|3418|3415.2|3418.8|3416|3419.8|3417|3407|3404.2|1268
1583737800000|2020-03-09 07:10:00|3419.5|3416.7|3412|3409.2|3419.8|3417|3409.6|3406.8|914
1583738100000|2020-03-09 07:15:00|3411.3|3408.5|3406.3|3403.5|3413.5|3410.7|3398.1|3395.3|1695
1583738400000|2020-03-09 07:20:00|3406|3403.2|3387.8|3385|3408.7|3405.9|3387.8|3385|2324
1583738700000|2020-03-09 07:25:00|3387.2|3384.4|3409.2|3406.4|3412.5|3409.7|3384.7|3381.9|1693
1583739000000|2020-03-09 07:30:00|3410.2|3407.4|3407.7|3404.9|3417.9|3415.1|3407.7|3404.9|1544
1583739300000|2020-03-09 07:35:00|3407.4|3404.6|3385|3382.2|3419.5|3416.7|3384.5|3381.7|1782
1583739600000|2020-03-09 07:40:00|3384.7|3381.9|3365.7|3361.7|3394.4|3390.5|3357.9|3355|2342
1583739900000|2020-03-09 07:45:00|3367.1|3364.3|3384.1|3381.3|3385.4|3382.6|3352.5|3349.7|1989
1583740200000|2020-03-09 07:50:00|3383.7|3380.9|3417.2|3414.4|3418|3415.1|3381.1|3378.3|1955
1583740500000|2020-03-09 07:55:00|3417.1|3414.3|3416.1|3413.3|3418.2|3415.4|3406.2|3403.4|1537
1583740800000|2020-03-09 08:00:00|3416.9|3414.1|3472.5|3469.7|3474.3|3470.4|3414.9|3412.1|4935
1583741100000|2020-03-09 08:05:00|3473|3470.2|3496|3493.2|3498|3495.2|3471.2|3468.1|3732
1583741400000|2020-03-09 08:10:00|3497|3494.2|3496.1|3493.3|3504.6|3501|3485.3|3482.5|2731
1583741700000|2020-03-09 08:15:00|3495.8|3493|3539.6|3536.8|3544.8|3542|3493.1|3490.3|3747
1583742000000|2020-03-09 08:20:00|3539.3|3536.5|3601.7|3598.9|3602.2|3599.4|3527.6|3524.8|4801
1583742300000|2020-03-09 08:25:00|3601.8|3599|3611.2|3608.4|3629.9|3627.1|3598.5|3595.7|7809
1583742600000|2020-03-09 08:30:00|3611|3608.2|3618.2|3615.4|3627|3624.2|3571|3568.2|6571
1583742900000|2020-03-09 08:35:00|3618.5|3615.7|3628.7|3625.9|3630.8|3628|3606.2|3602.8|3229
1583743200000|2020-03-09 08:40:00|3628.3|3625.5|3627.8|3625|3632.1|3629.3|3615|3612.2|4090
1583743500000|2020-03-09 08:45:00|3628|3625.2|3646.8|3644|3659.7|3656.9|3612.8|3607.2|4400
1583743800000|2020-03-09 08:50:00|3646.5|3643.7|3658.2|3655.4|3659.7|3656.9|3633.5|3630.7|3217
1583744100000|2020-03-09 08:55:00|3658|3655.2|3632.5|3629.7|3666|3661|3626|3623.2|7058
1583744400000|2020-03-09 09:00:00|3631.8|3629|3633.5|3630.7|3642|3639.2|3617.8|3615|2734
1583744700000|2020-03-09 09:05:00|3634.5|3630.5|3641.5|3638.7|3642.8|3640|3626.8|3624|2247
1583745000000|2020-03-09 09:10:00|3641.8|3639|3646|3643.2|3647.8|3644.9|3640.5|3637.7|3869
1583745300000|2020-03-09 09:15:00|3646.3|3643.5|3635.2|3632.4|3652.7|3649.9|3626.3|3623.5|4369
1583745600000|2020-03-09 09:20:00|3634.7|3631.9|3642.5|3639.7|3655.5|3652.7|3632.5|3629.7|3616
1583745900000|2020-03-09 09:25:00|3643.2|3640.4|3662.5|3659.7|3665|3662.2|3640.3|3637.5|3290
1583746200000|2020-03-09 09:30:00|3662.2|3659.4|3677.5|3674.7|3685.3|3680.7|3658|3655.2|2656
1583746500000|2020-03-09 09:35:00|3677.7|3674.9|3685.5|3682.7|3690|3685.4|3671.7|3668.9|2650
1583746800000|2020-03-09 09:40:00|3686.4|3683.6|3691.4|3688.6|3697.9|3695.1|3678.9|3676.1|2533
1583747100000|2020-03-09 09:45:00|3691|3688.2|3721.3|3717.3|3727.9|3725.1|3690|3687.2|4585
1583747400000|2020-03-09 09:50:00|3719.7|3716.9|3717.6|3714.8|3729.3|3723.8|3700.9|3698.1|3648
1583747700000|2020-03-09 09:55:00|3718.9|3716.1|3719.1|3716.3|3730.6|3727.8|3715.8|3712.4|2893
1583748000000|2020-03-09 10:00:00|3719.5|3716.7|3624.8|3622|3724.1|3721.3|3605.6|3600.6|6242
1583748300000|2020-03-09 10:05:00|3625.8|3623|3616.3|3613.5|3653.4|3649.5|3610.5|3607.6|3552
1583748600000|2020-03-09 10:10:00|3615.5|3612.7|3562.1|3559.3|3615.5|3612.7|3562.1|3559.3|3783
1583748900000|2020-03-09 10:15:00|3562.8|3560|3580.5|3577.7|3599.9|3595.7|3548|3545.2|3823
1583749200000|2020-03-09 10:20:00|3579.5|3576.7|3629.2|3626.4|3633.9|3631.1|3558.7|3555.7|3156
1583749500000|2020-03-09 10:25:00|3629|3626.2|3613.2|3610.4|3638.4|3635.6|3609.3|3606.3|2977
1583749800000|2020-03-09 10:30:00|3613.7|3610.9|3614.5|3611.7|3622.8|3620|3604.5|3601.7|2255
1583750100000|2020-03-09 10:35:00|3614.8|3612|3631.7|3628.9|3633.3|3630.5|3604.5|3601.7|2241
1583750400000|2020-03-09 10:40:00|3632|3629.2|3619.3|3616.5|3658.7|3655.9|3610.8|3608|3851
1583750700000|2020-03-09 10:45:00|3620.3|3616.3|3618.2|3615.4|3636.3|3633.5|3614|3610.6|1827
1583751000000|2020-03-09 10:50:00|3618.3|3615.5|3574.7|3571.9|3624.5|3621.7|3554.8|3549.4|6799
1583751300000|2020-03-09 10:55:00|3574.8|3572|3565.5|3562.7|3588|3585.2|3557|3554.2|2867
1583751600000|2020-03-09 11:00:00|3565.7|3562.9|3552.2|3549.4|3573.3|3570.2|3542.5|3539.3|2881
1583751900000|2020-03-09 11:05:00|3552.4|3549.6|3550.4|3547.6|3562.2|3559.4|3542.7|3539.9|1451
1583752200000|2020-03-09 11:10:00|3551.2|3548.4|3555.8|3551.8|3562|3559.2|3551|3548.2|1273
1583752500000|2020-03-09 11:15:00|3554.9|3552.1|3583|3580.2|3586|3582.9|3547|3544.2|2677
1583752800000|2020-03-09 11:20:00|3582.4|3579.6|3567.9|3565.1|3586.7|3583.9|3564.2|3561.4|1524
1583753100000|2020-03-09 11:25:00|3567.7|3564.9|3581.4|3578.6|3593.2|3590.4|3564|3561.2|2641
1583753400000|2020-03-09 11:30:00|3581.6|3578.8|3576.7|3573.9|3590.6|3587.8|3572.6|3568|2424
1583753700000|2020-03-09 11:35:00|3576.2|3573.4|3560.1|3557.3|3583.2|3580.4|3558.9|3556.1|2038
1583754000000|2020-03-09 11:40:00|3560.2|3557.4|3584.8|3582|3590|3586.3|3553.6|3550.8|2198
1583754300000|2020-03-09 11:45:00|3584.3|3581.5|3576.1|3573.3|3587|3584|3573.2|3569.7|1341
1583754600000|2020-03-09 11:50:00|3577.4|3574.6|3554.1|3551.3|3583.6|3580.8|3552.9|3550.1|2264
1583754900000|2020-03-09 11:55:00|3554.8|3552|3552.8|3550|3558.9|3554.9|3540.3|3537.5|2518
1583755200000|2020-03-09 12:00:00|3554.8|3552|3585.8|3583|3588.8|3586|3547.4|3544.6|2569
1583755500000|2020-03-09 12:05:00|3586.1|3583.3|3548.1|3545.3|3588.1|3585.3|3536.8|3534|2869
1583755800000|2020-03-09 12:10:00|3548|3544|3534.8|3532|3554.9|3551.8|3534.3|3531.5|1980
1583756100000|2020-03-09 12:15:00|3534.5|3531.7|3549|3546.2|3555|3552.2|3530.5|3527.7|1769
1583756400000|2020-03-09 12:20:00|3548.1|3545.3|3568.8|3566|3575.1|3572.3|3548.1|3545.3|1711
1583756700000|2020-03-09 12:25:00|3569.1|3566.3|3550.6|3547.8|3569.3|3566.5|3548.1|3545.3|981
1583757000000|2020-03-09 12:30:00|3550.1|3547.3|3510.8|3508|3550.1|3547.3|3502.8|3500|3852
1583757300000|2020-03-09 12:35:00|3510.1|3507.3|3502.2|3499.4|3517.5|3514.7|3493|3490.2|2644
1583757600000|2020-03-09 12:40:00|3502.5|3499.7|3515.8|3513|3520.4|3516.9|3500.7|3497.9|2536
1583757900000|2020-03-09 12:45:00|3515.5|3512.7|3518.2|3515.4|3525.5|3522.7|3507.3|3504.5|2101
1583758200000|2020-03-09 12:50:00|3519|3516.2|3499.8|3497|3544.6|3540.6|3493.5|3490.3|3457
1583758500000|2020-03-09 12:55:00|3499.3|3496.5|3508.5|3505.7|3510|3507.2|3493.5|3490.7|1927
1583758800000|2020-03-09 13:00:00|3507.7|3504.9|3515.9|3513.1|3537.5|3534.7|3504|3501.2|2837
1583759100000|2020-03-09 13:05:00|3516.5|3513.7|3541|3538.2|3551.2|3548.4|3509.2|3506.4|2114
1583759400000|2020-03-09 13:10:00|3541.2|3538.4|3603.4|3600.6|3612.1|3609.3|3534.9|3532.1|3611
1583759700000|2020-03-09 13:15:00|3602.4|3599.6|3580.9|3578.1|3604.7|3601.9|3575.5|3572.7|2954
1583760000000|2020-03-09 13:20:00|3581.2|3578.4|3597.4|3594.6|3598.7|3595.9|3578.7|3575.9|2127
1583760300000|2020-03-09 13:25:00|3597.2|3594.4|3580.2|3577.4|3607|3604.1|3579.2|3576.4|2104
1583760600000|2020-03-09 13:30:00|3580.1|3577.3|3577.2|3574.4|3598.2|3595.1|3530.4|3526.7|6347
1583760900000|2020-03-09 13:35:00|3577.4|3574.6|3563|3559|3579.3|3575.4|3546.7|3543.9|3485
1583761200000|2020-03-09 13:40:00|3561.7|3558.9|3566.2|3563.4|3579.8|3576.9|3561.2|3558.4|1887
1583761500000|2020-03-09 13:45:00|3565.2|3562.4|3581.3|3578.5|3596.6|3593.8|3553.9|3551.1|3762
1583761800000|2020-03-09 13:50:00|3580.6|3577.8|3638.8|3636|3640.6|3637.8|3579.3|3576.5|5798
1583762100000|2020-03-09 13:55:00|3638.4|3635.6|3639.6|3636.8|3657.8|3655|3636.6|3633.4|4881
1583762400000|2020-03-09 14:00:00|3639.1|3636.3|3635.8|3633|3648.9|3646.1|3622.6|3619.8|4494
1583762700000|2020-03-09 14:05:00|3635.9|3633.1|3678.9|3676.1|3694.6|3691.8|3630.3|3627.5|5052
1583763000000|2020-03-09 14:10:00|3678.6|3675.8|3714.3|3711.5|3716.9|3713.8|3676.9|3674.1|4665
1583763300000|2020-03-09 14:15:00|3714.6|3711.8|3703.6|3700.8|3761.5|3758.7|3697.5|3692.4|11664
1583763600000|2020-03-09 14:20:00|3703.3|3700.5|3707.8|3705|3732|3729.2|3700.2|3696.2|4723
1583763900000|2020-03-09 14:25:00|3708.3|3705.5|3708.1|3705.3|3721.6|3718.8|3688.6|3685.8|4603
1583764200000|2020-03-09 14:30:00|3707.3|3704.5|3713.7|3710.9|3723.4|3720.4|3697.3|3693.9|2863
1583764500000|2020-03-09 14:35:00|3713.5|3710.7|3693.2|3690.4|3718.8|3716|3691|3688.2|3797
1583764800000|2020-03-09 14:40:00|3693.5|3690.7|3659.7|3656.9|3699|3696.2|3657.3|3654.4|4884
1583765100000|2020-03-09 14:45:00|3659.3|3656.5|3663.2|3660.4|3690.9|3687.2|3658.2|3655.4|2809
1583765400000|2020-03-09 14:50:00|3662.8|3660|3666.7|3663.9|3675.8|3673|3657|3654.2|2797
1583765700000|2020-03-09 14:55:00|3667.2|3664.4|3671.3|3668.5|3675.4|3670.2|3649.7|3646.9|3276
1583766000000|2020-03-09 15:00:00|3670.3|3667.5|3679.7|3676.9|3716.1|3712.7|3666.2|3663.3|5046
1583766300000|2020-03-09 15:05:00|3679.5|3676.7|3707.4|3704.6|3709.2|3706.4|3675.4|3672.3|2848
1583766600000|2020-03-09 15:10:00|3707|3704.2|3719.5|3716.7|3722.5|3719.7|3699|3694.5|2406
1583766900000|2020-03-09 15:15:00|3719.4|3716.6|3694.7|3691.9|3722.9|3720.1|3693.7|3690.9|2162
1583767200000|2020-03-09 15:20:00|3694|3691.2|3703.2|3700.4|3707|3704.2|3687.9|3685.1|2637
1583767500000|2020-03-09 15:25:00|3703.7|3700.9|3684.9|3682.1|3706.6|3703.8|3682.6|3679.8|2065
1583767800000|2020-03-09 15:30:00|3685.6|3682.8|3703.1|3700.3|3706.1|3703.3|3665.6|3662.8|2926
1583768100000|2020-03-09 15:35:00|3703.4|3700.6|3705.1|3702.3|3728.1|3725.3|3702.4|3699.6|3345
1583768400000|2020-03-09 15:40:00|3704.4|3701.6|3703.7|3700.9|3712.4|3709.6|3696.4|3693.6|2293
1583768700000|2020-03-09 15:45:00|3704.2|3701.4|3692.4|3689.6|3711.6|3708.8|3686.4|3683.6|2932
1583769000000|2020-03-09 15:50:00|3692.8|3690|3697.4|3694.6|3700.1|3697.3|3679.3|3676.5|2241
1583769300000|2020-03-09 15:55:00|3696.8|3694|3717.8|3715|3718.9|3716.1|3696.4|3693.6|2405
1583769600000|2020-03-09 16:00:00|3718.3|3715.5|3746.4|3743.6|3758.3|3755.5|3711.4|3708.6|4267
1583769900000|2020-03-09 16:05:00|3746.1|3743.3|3747.9|3745.1|3756.9|3754.1|3745.6|3742.8|2982
1583770200000|2020-03-09 16:10:00|3747.6|3744.8|3734.1|3731.3|3753.4|3750.6|3730.3|3727.2|3199
1583770500000|2020-03-09 16:15:00|3734.5|3731.7|3744.3|3741.5|3748|3745.2|3725.5|3722.7|3308
1583770800000|2020-03-09 16:20:00|3743.5|3740.7|3703.3|3700.5|3744.8|3742|3702.6|3699.8|5350
1583771100000|2020-03-09 16:25:00|3703.5|3700.7|3665.5|3662.7|3706.1|3703.3|3660.6|3657.8|10534
1583771400000|2020-03-09 16:30:00|3667|3664.2|3660|3657.2|3673.8|3671|3641.8|3639|7591
1583771700000|2020-03-09 16:35:00|3660.2|3657.4|3631.7|3628.9|3660.2|3657.4|3624|3621.2|9221
1583772000000|2020-03-09 16:40:00|3631|3628.2|3615.7|3612.9|3640.2|3637.4|3609.8|3607|4466
1583772300000|2020-03-09 16:45:00|3615.5|3612.7|3638.5|3635.7|3646|3639.6|3607.7|3604.9|3640
1583772600000|2020-03-09 16:50:00|3638.9|3636.1|3655.7|3652.9|3663.2|3660.4|3638.2|3635.4|2477
1583772900000|2020-03-09 16:55:00|3655.9|3653.1|3652.2|3649.4|3662.3|3659.2|3641|3638.2|3281
1583773200000|2020-03-09 17:00:00|3651.9|3649.1|3648.2|3645.4|3675.2|3672.4|3646.2|3643.4|2442
1583773500000|2020-03-09 17:05:00|3648.5|3645.7|3643.6|3640.8|3653.9|3651.1|3633.7|3630.9|2908
1583773800000|2020-03-09 17:10:00|3642.6|3639.8|3663.9|3661.1|3665.1|3662.3|3642.1|3639.3|3230
1583774100000|2020-03-09 17:15:00|3663.4|3660.6|3637.6|3634.8|3667.9|3665.1|3636.1|3633.3|1661
1583774400000|2020-03-09 17:20:00|3637.9|3635.1|3629.7|3626.9|3647.5|3644.4|3628.4|3625.6|3251
1583774700000|2020-03-09 17:25:00|3629.9|3627.1|3621.7|3618.9|3638.8|3635.6|3616.4|3613.6|2567
1583775000000|2020-03-09 17:30:00|3621.6|3618.8|3635.8|3633|3637.9|3635.1|3621.6|3618.8|1359
1583775300000|2020-03-09 17:35:00|3635.9|3633.1|3623.1|3620.3|3646.6|3643.8|3618.9|3616.1|2379
1583775600000|2020-03-09 17:40:00|3622.1|3619.3|3593.8|3591|3623.3|3620.5|3586.3|3583.5|3601
1583775900000|2020-03-09 17:45:00|3593.4|3590.6|3599.3|3596.5|3603.9|3601.1|3587.6|3584.8|4175
1583776200000|2020-03-09 17:50:00|3598.6|3595.8|3581.3|3578.5|3600.3|3597.5|3581.1|3578.3|2757
1583776500000|2020-03-09 17:55:00|3581|3578.2|3570.5|3567.7|3581.6|3578.8|3561.3|3558.5|3629
1583776800000|2020-03-09 18:00:00|3570|3567.2|3530.6|3527.8|3581|3578.2|3528.1|3525.3|6258
1583777100000|2020-03-09 18:05:00|3530.3|3527.5|3523.1|3520.3|3546.1|3543.3|3518.8|3516|6082
1583777400000|2020-03-09 18:10:00|3523.3|3520.5|3547.5|3544.7|3558|3555.2|3519.5|3516.7|6123
1583777700000|2020-03-09 18:15:00|3547.3|3544.5|3517.8|3515|3559.3|3556|3517.3|3514.4|5125
1583778000000|2020-03-09 18:20:00|3517.7|3514.9|3471.3|3468.5|3524.3|3521.5|3462.2|3459.4|5995
1583778300000|2020-03-09 18:25:00|3471.7|3468.9|3456.8|3454|3485.1|3481.2|3452.8|3450|17021
1583778600000|2020-03-09 18:30:00|3457.7|3454.9|3472.4|3469.6|3473|3470.2|3443|3440.2|5511
1583778900000|2020-03-09 18:35:00|3472|3469.2|3476|3473.2|3495.9|3493.1|3466.2|3463.4|3157
1583779200000|2020-03-09 18:40:00|3475.7|3472.9|3429.4|3426.6|3480.7|3477.9|3414.2|3411.4|2426
1583779500000|2020-03-09 18:45:00|3430|3427.2|3442.7|3439.9|3452.4|3449.6|3412.5|3409.7|2901
1583779800000|2020-03-09 18:50:00|3443.2|3440.4|3498.4|3495.6|3499.2|3496.4|3442.7|3439.9|2360
1583780100000|2020-03-09 18:55:00|3497.7|3494.9|3505.9|3503.1|3529|3526.2|3493.4|3490.3|1567
1583780400000|2020-03-09 19:00:00|3506.1|3503.3|3494.4|3491.6|3513.1|3510.3|3488.7|3485.9|1723
1583780700000|2020-03-09 19:05:00|3495.4|3492.6|3468.6|3465.8|3499.7|3496.6|3466.7|3463.7|706
1583781000000|2020-03-09 19:10:00|3468.7|3465.9|3468.3|3465.5|3482|3477.5|3457.1|3454.3|774
1583781300000|2020-03-09 19:15:00|3467.8|3465|3452.6|3449.8|3468.4|3465.6|3452.6|3449.8|612
1583781600000|2020-03-09 19:20:00|3452.4|3449.6|3461.4|3458.6|3465.8|3463|3433.6|3430.8|1724
1583781900000|2020-03-09 19:25:00|3460.6|3457.8|3469.1|3466.3|3497.8|3495|3458.4|3455.6|1778
1583782200000|2020-03-09 19:30:00|3469|3465|3477.6|3474.8|3488.1|3484.1|3444.8|3441.1|1184
1583782500000|2020-03-09 19:35:00|3478.1|3475.3|3482.3|3479.5|3483.4|3480.5|3468.1|3465.3|1148
1583782800000|2020-03-09 19:40:00|3482.1|3479.3|3464.8|3462|3482.1|3479.3|3459.8|3457|1725
1583783100000|2020-03-09 19:45:00|3465.8|3463|3479.8|3475.8|3483.8|3480.7|3463.8|3460.1|1026
1583783400000|2020-03-09 19:50:00|3478.8|3474.8|3473.5|3470.7|3486.8|3483.7|3463|3460.2|1417
1583783700000|2020-03-09 19:55:00|3472.8|3470|3475.5|3472.7|3480.3|3477.5|3464.8|3462|390
1583784000000|2020-03-09 20:00:00|3474.2|3471.4|3472.5|3469.7|3478.4|3475.4|3464.5|3461|548
1583784300000|2020-03-09 20:05:00|3473.4|3469.4|3479.4|3476.6|3483.2|3480.4|3469.9|3467.1|410
1583784600000|2020-03-09 20:10:00|3479.6|3475.6|3483.8|3479.8|3487.6|3481.1|3471.2|3468.4|393
1583784900000|2020-03-09 20:15:00|3483.9|3481.1|3466.1|3462.1|3485.1|3482.1|3462|3456.6|290
1583785200000|2020-03-09 20:20:00|3464.9|3463.1|3474.5|3471.7|3476|3473.2|3463.5|3460.7|383
1583785500000|2020-03-09 20:25:00|3475.2|3472.4|3468.9|3466.1|3478|3474.9|3467.9|3465.1|484
1583785800000|2020-03-09 20:30:00|3468|3465.2|3466.5|3463.7|3472.5|3469.6|3465.5|3462.5|287
1583786100000|2020-03-09 20:35:00|3466.7|3463.9|3450.6|3447.8|3466.8|3463.9|3445.7|3442.9|346
1583786400000|2020-03-09 20:40:00|3449.9|3447.1|3462.3|3459.5|3463.4|3460.6|3449.9|3447|512
1583786700000|2020-03-09 20:45:00|3462.6|3459.8|3430.8|3428|3469.1|3466.3|3422.6|3419.7|1065
1583787000000|2020-03-09 20:50:00|3431.1|3428.3|3386.3|3383.5|3433|3428.3|3386.3|3383.2|1437
1583787300000|2020-03-09 20:55:00|3385.6|3382.8|3372.8|3370|3386.3|3383.5|3365.3|3362.2|1169
1583787600000|2020-03-09 21:00:00|3373.1|3370.3|3369.1|3365.1|3375.4|3372.6|3368.1|3363.2|53
1583787900000|2020-03-09 21:05:00|3371.6|3361.6|3367|3364.2|3371.6|3364.5|3367|3361.6|5
1583788200000|2020-03-09 21:10:00|3367.6|3364.8|3362.6|3359.8|3370.9|3367.3|3362.6|3359.8|46
1583788500000|2020-03-09 21:15:00|3363.1|3360.3|3366.1|3363.3|3366.7|3363.3|3359.8|3356.1|128
1583788800000|2020-03-09 21:20:00|3365.3|3362.5|3366.4|3363.6|3372.7|3367.3|3365.3|3360.2|202
1583789100000|2020-03-09 21:25:00|3367.1|3364.3|3373.2|3369.2|3374.7|3369.6|3367.1|3363.9|166
1583789400000|2020-03-09 21:30:00|3371.3|3368.5|3372.6|3362.6|3375.4|3368.8|3370.3|3362.6|66
1583789700000|2020-03-09 21:35:00|3372.4|3362.4|3347.3|3337.3|3372.4|3362.4|3346.7|3336.7|260
1583790000000|2020-03-09 21:40:00|3345.8|3335.8|3356.3|3346.3|3356.5|3349.8|3342.8|3334.4|17
1583790300000|2020-03-09 21:45:00|3353.8|3349.8|3358.1|3348.1|3358.1|3349.8|3353.8|3347.3|6
1583790600000|2020-03-09 21:50:00|3358.4|3348.4|3363.3|3353.3|3363.3|3354.6|3356.2|3348.1|32
1583790900000|2020-03-09 21:55:00|3363.6|3353.6|3367.1|3357.1|3369.3|3364.3|3359.5|3352.1|46
1583798400000|2020-03-10 00:00:00|3647.7|3644.9|3596.9|3594.1|3656|3649.6|3596.9|3594.1|1404
1583798700000|2020-03-10 00:05:00|3598.3|3588.3|3598.9|3596.1|3613.6|3610.6|3589.2|3586.4|365
1583799000000|2020-03-10 00:10:00|3598.5|3595.7|3597.9|3595.1|3602.2|3595.9|3578.7|3572|258
1583799300000|2020-03-10 00:15:00|3599.8|3595.8|3619|3616.2|3628.7|3625.6|3599.6|3592.7|552
1583799600000|2020-03-10 00:20:00|3619.2|3616.4|3620.9|3618.1|3630.3|3625.4|3618.2|3613.7|164
1583799900000|2020-03-10 00:25:00|3621.2|3618.4|3611.1|3608.3|3623.2|3619.3|3610.2|3607.4|115
1583800200000|2020-03-10 00:30:00|3610.9|3608.1|3605.2|3602.4|3616.7|3611.1|3604.2|3599.7|58
1583800500000|2020-03-10 00:35:00|3609.7|3599.7|3593.1|3590.3|3610.1|3607.3|3579.1|3573.5|188
1583800800000|2020-03-10 00:40:00|3593.4|3590.6|3606.4|3602.4|3608.5|3605.3|3588.3|3584.2|206
1583801100000|2020-03-10 00:45:00|3606.7|3602.7|3630.5|3626.5|3633.9|3626.6|3605.4|3600|204
1583801400000|2020-03-10 00:50:00|3630|3626|3642.6|3639.8|3656|3651.3|3628.1|3621.7|293
1583801700000|2020-03-10 00:55:00|3647|3637|3657.5|3654.7|3659.3|3656.5|3634.3|3630.2|210
1583802000000|2020-03-10 01:00:00|3659.1|3655.1|3702.5|3699.7|3708.2|3702.3|3657.1|3653.1|837
1583802300000|2020-03-10 01:05:00|3701.8|3699|3688.1|3684.1|3701.8|3699|3673.3|3670.5|610
1583802600000|2020-03-10 01:10:00|3687.7|3683.7|3685.3|3682.5|3700.7|3696.3|3678.4|3672|1199
1583802900000|2020-03-10 01:15:00|3686|3683.2|3685.4|3681.4|3696.6|3693.8|3677.3|3674.5|1533
1583803200000|2020-03-10 01:20:00|3684.1|3681.3|3685.6|3682.8|3691.7|3685.3|3680.5|3677.7|471
1583803500000|2020-03-10 01:25:00|3686|3683.2|3685|3682.2|3701.6|3698.7|3685|3681.2|525
1583803800000|2020-03-10 01:30:00|3685.1|3682.3|3688.5|3685.7|3695|3692.2|3676.8|3673.7|459
1583804100000|2020-03-10 01:35:00|3687.6|3684.8|3686.5|3683.7|3696.5|3693.7|3684|3681.2|602
1583804400000|2020-03-10 01:40:00|3686.2|3683.4|3659.1|3655.1|3686.2|3683.4|3655.2|3649.6|547
1583804700000|2020-03-10 01:45:00|3658.8|3656|3664.5|3661.7|3672.9|3669.9|3658.8|3654.3|294
1583805000000|2020-03-10 01:50:00|3665.2|3662.4|3666.3|3662.3|3670.4|3666|3652.7|3646.4|281
1583805300000|2020-03-10 01:55:00|3666|3663.2|3669.7|3666.9|3671.3|3668.5|3652.9|3649.8|395
1583805600000|2020-03-10 02:00:00|3669.5|3666.7|3679.5|3675.5|3692.5|3685.4|3668.5|3665.7|429
1583805900000|2020-03-10 02:05:00|3679.3|3675.3|3682.2|3679.4|3684.1|3680.6|3668.9|3665.5|134
1583806200000|2020-03-10 02:10:00|3683.1|3679.1|3675.4|3672.6|3683.1|3680.1|3662|3657.5|249
1583806500000|2020-03-10 02:15:00|3675.2|3671.2|3662.6|3658.6|3675.2|3671.4|3658.5|3654.8|104
1583806800000|2020-03-10 02:20:00|3662.4|3659.6|3671.1|3667.1|3676|3671.7|3661.4|3657.5|164
1583807100000|2020-03-10 02:25:00|3671.3|3667.3|3674.6|3671.8|3675.6|3672.8|3667.5|3664.7|208
1583807400000|2020-03-10 02:30:00|3674.1|3671.3|3671.4|3668.6|3680.8|3675.3|3665.9|3663.1|204
1583807700000|2020-03-10 02:35:00|3671.7|3668.9|3661.9|3659.1|3672.7|3669.9|3658.4|3653.7|229
1583808000000|2020-03-10 02:40:00|3663.2|3659.2|3660.4|3656.4|3667.7|3663|3652.8|3649.2|101
1583808300000|2020-03-10 02:45:00|3660.8|3658|3664.3|3661.5|3667.7|3662.8|3659.2|3655.2|137
1583808600000|2020-03-10 02:50:00|3664.5|3661.7|3674.3|3671.5|3675.9|3672.8|3664.5|3660.6|365
1583808900000|2020-03-10 02:55:00|3674|3671.2|3700.2|3696.2|3700.4|3697.6|3673.5|3670.7|384
1583809200000|2020-03-10 03:00:00|3699.9|3697.1|3701|3698.2|3713.4|3710.5|3698.4|3695.2|605
1583809500000|2020-03-10 03:05:00|3700.6|3697.8|3697.1|3693.1|3701|3698.2|3692.5|3689.7|221
1583809800000|2020-03-10 03:10:00|3695.8|3693|3695.3|3692.5|3695.8|3693|3690.3|3687.5|120
1583810100000|2020-03-10 03:15:00|3694.8|3692|3700.3|3697.5|3700.3|3697.5|3693.3|3690.2|295
1583810400000|2020-03-10 03:20:00|3700.8|3698|3696|3693.2|3708.3|3705.2|3695|3692.2|203
1583810700000|2020-03-10 03:25:00|3696.2|3693.4|3705.3|3702.5|3711.8|3707|3695.8|3693|387
1583811000000|2020-03-10 03:30:00|3706.3|3702.3|3708|3705.2|3708.3|3705.5|3698.2|3693.8|132
1583811300000|2020-03-10 03:35:00|3707.8|3705|3713.7|3710.9|3714.9|3712.1|3707.5|3704.7|282
1583811600000|2020-03-10 03:40:00|3714.2|3711.4|3715.8|3713|3717.8|3715|3708.9|3705.5|430
1583811900000|2020-03-10 03:45:00|3715.7|3712.9|3721|3718.2|3721|3718.2|3715.7|3712.9|364
1583812200000|2020-03-10 03:50:00|3720.7|3717.9|3716.5|3713.7|3720.7|3717.9|3710.5|3707.7|204
1583812500000|2020-03-10 03:55:00|3717.6|3713.6|3720.7|3717.9|3720.7|3717.9|3713.4|3710.6|99
1583812800000|2020-03-10 04:00:00|3720|3717.2|3715|3712.2|3720.2|3717.4|3710.5|3705.3|210
1583813100000|2020-03-10 04:05:00|3715.5|3712.7|3708|3705.2|3717|3714.2|3707.7|3704.9|146
1583813400000|2020-03-10 04:10:00|3708.2|3705.4|3711.4|3708.6|3715.6|3711.9|3707.7|3704.9|190
1583813700000|2020-03-10 04:15:00|3712.3|3708.3|3708.7|3705.9|3715.6|3710.5|3708.7|3705.6|118
1583814000000|2020-03-10 04:20:00|3709.6|3705.6|3714.7|3711.9|3714.7|3711.9|3709.4|3705.6|253
1583814300000|2020-03-10 04:25:00|3714.9|3712.1|3707.9|3705.1|3715.2|3712.4|3706.4|3703.6|145
1583814600000|2020-03-10 04:30:00|3708.2|3705.4|3706.2|3703.4|3713.1|3710.3|3702.1|3698|301
1583814900000|2020-03-10 04:35:00|3705.7|3702.9|3702.4|3699.6|3708.2|3705.4|3696.9|3693.8|202
1583815200000|2020-03-10 04:40:00|3702.6|3699.8|3697.6|3694.8|3702.9|3700.1|3696.4|3692|118
1583815500000|2020-03-10 04:45:00|3697.3|3694.5|3699.2|3696.4|3699.2|3696.4|3692.2|3689.4|152
1583815800000|2020-03-10 04:50:00|3699.7|3696.9|3705.9|3703.1|3705.9|3703.1|3698.6|3695.8|220
1583816100000|2020-03-10 04:55:00|3706.1|3703.3|3707.3|3704.5|3709.4|3706.6|3704.6|3701.8|71
1583816400000|2020-03-10 05:00:00|3707.9|3705.1|3712.2|3708.2|3713.9|3711.1|3707.9|3705.1|168
1583816700000|2020-03-10 05:05:00|3711.3|3708.5|3712.1|3709.3|3713.4|3710.3|3709.6|3706.8|63
1583817000000|2020-03-10 05:10:00|3713.6|3710.8|3720.4|3716.4|3723.4|3720.6|3713.6|3710.8|256
1583817300000|2020-03-10 05:15:00|3720.1|3717.3|3718.8|3716|3727.6|3724.8|3718.3|3715.2|612
1583817600000|2020-03-10 05:20:00|3719.1|3716.3|3723.8|3721|3725.9|3723.1|3714.5|3711.4|104
1583817900000|2020-03-10 05:25:00|3723.5|3720.7|3725|3722.2|3727.8|3725|3722|3719.2|220
1583818200000|2020-03-10 05:30:00|3725.1|3722.3|3741.8|3739|3741.8|3739|3722.3|3719.5|1083
1583818500000|2020-03-10 05:35:00|3742.5|3739.7|3743|3740.2|3743|3740.2|3734.2|3731.4|589
1583818800000|2020-03-10 05:40:00|3743.2|3740.4|3750|3747.2|3752.8|3749.9|3743|3740.2|605
1583819100000|2020-03-10 05:45:00|3749|3746.2|3735.4|3732.6|3749.3|3746.5|3732.4|3729.3|556
1583819400000|2020-03-10 05:50:00|3734.5|3731.7|3745|3742.2|3749.6|3744.9|3733.4|3730.3|396
1583819700000|2020-03-10 05:55:00|3745.4|3742.6|3759|3756.2|3761|3758.2|3741.4|3735.8|419
1583820000000|2020-03-10 06:00:00|3759.4|3756.6|3749.3|3746.5|3764.1|3760.2|3748.5|3744.8|351
1583820300000|2020-03-10 06:05:00|3749.7|3746.9|3736.6|3733.8|3750.2|3747.4|3736.6|3733.5|364
1583820600000|2020-03-10 06:10:00|3737.2|3734.4|3739.7|3736.9|3742.7|3739.6|3729.4|3724.8|420
1583820900000|2020-03-10 06:15:00|3739.9|3737.1|3706.2|3702.2|3740.4|3737.6|3704|3699.6|1098
1583821200000|2020-03-10 06:20:00|3706|3703.2|3712.4|3709.6|3716.4|3710.6|3704.5|3701.7|320
1583821500000|2020-03-10 06:25:00|3711.9|3709.1|3714.4|3711.6|3724.3|3718.6|3710.8|3707|121
1583821800000|2020-03-10 06:30:00|3715.4|3711.4|3722.5|3719.7|3724.6|3721.8|3712.6|3708|319
1583822100000|2020-03-10 06:35:00|3722.6|3719.8|3718.1|3715.3|3730.9|3727.8|3712.1|3709.3|562
1583822400000|2020-03-10 06:40:00|3718.3|3715.5|3712.8|3710|3721.1|3716.5|3712.3|3709.5|388
1583822700000|2020-03-10 06:45:00|3713.5|3710.7|3705.5|3702.7|3721.3|3718.5|3701.8|3698.7|950
1583823000000|2020-03-10 06:50:00|3706.2|3703.4|3714.8|3712|3718.2|3715.4|3703|3700.2|707
1583823300000|2020-03-10 06:55:00|3715.5|3712.7|3716.8|3714|3721.3|3718.5|3714|3711.2|691
1583823600000|2020-03-10 07:00:00|3717.1|3713.1|3697.5|3694.7|3719.6|3713.2|3682.7|3679.9|2342
1583823900000|2020-03-10 07:05:00|3697.4|3694.6|3695.5|3692.7|3702.9|3700.1|3693.9|3691.1|1229
1583824200000|2020-03-10 07:10:00|3695.7|3692.9|3661.6|3658.8|3695.7|3692.9|3659.4|3656.6|1643
1583824500000|2020-03-10 07:15:00|3661.9|3659.1|3640.9|3638.1|3668.1|3665.3|3637.9|3635.1|1350
1583824800000|2020-03-10 07:20:00|3640.3|3637.5|3616.1|3613.3|3644.3|3641.5|3615.9|3613.1|2305
1583825100000|2020-03-10 07:25:00|3615.9|3613.1|3622.5|3619.7|3627.3|3624.5|3614.4|3611.6|1355
1583825400000|2020-03-10 07:30:00|3622|3619.2|3633.5|3630.7|3635.3|3632.5|3615.8|3613|1373
1583825700000|2020-03-10 07:35:00|3633.8|3631|3634.6|3631.8|3648.4|3645.6|3632|3629.2|1036
1583826000000|2020-03-10 07:40:00|3634.1|3631.3|3628|3625.2|3635.4|3632.6|3619.1|3616.3|971
1583826300000|2020-03-10 07:45:00|3628.3|3625.5|3636.3|3633.5|3636.3|3633.5|3627.5|3624.7|848
1583826600000|2020-03-10 07:50:00|3635.7|3632.9|3633.3|3630.5|3637.1|3634.3|3616.1|3613.3|1700
1583826900000|2020-03-10 07:55:00|3634.9|3630.9|3631.7|3628.9|3645.3|3642.5|3627.7|3623.8|783
1583827200000|2020-03-10 08:00:00|3630.9|3628.1|3626.2|3623.4|3639.4|3636.6|3614.7|3611.9|1867
1583827500000|2020-03-10 08:05:00|3626.7|3623.9|3655|3652.2|3658.3|3655.5|3623.7|3620.9|2185
1583827800000|2020-03-10 08:10:00|3654.5|3651.7|3642.3|3639.5|3661|3658.2|3636.4|3633.6|2000
1583828100000|2020-03-10 08:15:00|3641.5|3638.7|3663.2|3660.4|3664|3661.2|3628.9|3626.1|2721
1583828400000|2020-03-10 08:20:00|3663|3660.2|3660.7|3657.9|3668.4|3665.6|3642.4|3639.6|2632
1583828700000|2020-03-10 08:25:00|3661|3658.2|3690.7|3687.9|3691.4|3688.5|3660.7|3657.9|5547
1583829000000|2020-03-10 08:30:00|3691|3688.2|3688.6|3685.8|3716.5|3713.7|3686|3683.2|4262
1583829300000|2020-03-10 08:35:00|3688.2|3685.4|3638.1|3635.3|3694.6|3691.8|3629.3|3626.5|8031
1583829600000|2020-03-10 08:40:00|3638.5|3635.7|3584.8|3582|3653.4|3649.3|3575.4|3572.6|6066
1583829900000|2020-03-10 08:45:00|3585.8|3583|3558.5|3555.7|3616.7|3613.9|3551|3548.2|5069
1583830200000|2020-03-10 08:50:00|3559.4|3555.4|3573.7|3570.9|3582.3|3579.2|3530|3527.2|4027
1583830500000|2020-03-10 08:55:00|3573.8|3571|3590.4|3587.6|3652.2|3649.3|3564.7|3560.9|9561
1583830800000|2020-03-10 09:00:00|3590.6|3587.8|3623|3620.2|3623.9|3620.2|3584.6|3581.8|4285
1583831100000|2020-03-10 09:05:00|3622.8|3620|3596.9|3594.1|3624.9|3621.7|3584.7|3581.9|2925
1583831400000|2020-03-10 09:10:00|3597.4|3594.6|3600|3597.2|3607.2|3603.5|3579.1|3576.3|4053
1583831700000|2020-03-10 09:15:00|3600.3|3597.5|3628.6|3625.8|3639.2|3635.6|3598.3|3595.5|2329
1583832000000|2020-03-10 09:20:00|3628.9|3626.1|3632.9|3630.1|3642.6|3639.8|3622.4|3619.6|1876
1583832300000|2020-03-10 09:25:00|3632.2|3628.2|3644|3641.2|3645.5|3642.7|3631.2|3628.2|1072
1583832600000|2020-03-10 09:30:00|3644.5|3641.7|3669.5|3666.7|3670.8|3668|3641.9|3639.1|2247
1583832900000|2020-03-10 09:35:00|3669.8|3667|3685.2|3682.4|3687.6|3684.8|3664.9|3661.8|2552
1583833200000|2020-03-10 09:40:00|3685.4|3682.6|3676.8|3674|3699.6|3696.8|3675|3672.2|2029
1583833500000|2020-03-10 09:45:00|3676.1|3673.3|3679.8|3677|3695|3692.2|3675.6|3672.2|1186
1583833800000|2020-03-10 09:50:00|3678.9|3676.1|3670.3|3667.5|3691.1|3688.3|3667.7|3664.9|2460
1583834100000|2020-03-10 09:55:00|3670.7|3667.9|3693.3|3690.5|3700.2|3697.4|3665.7|3662.9|3149
1583834400000|2020-03-10 10:00:00|3693.6|3690.8|3676.3|3673.5|3694.9|3692.1|3673|3670.2|1552
1583834700000|2020-03-10 10:05:00|3676.4|3672.4|3692.6|3689.8|3702.8|3700|3675.3|3672.4|1975
1583835000000|2020-03-10 10:10:00|3693.6|3689.6|3703.8|3701|3708.6|3705.8|3680.8|3677.9|1979
1583835300000|2020-03-10 10:15:00|3704|3701.2|3714.3|3711.5|3724.5|3721.7|3692.4|3689.6|3565
1583835600000|2020-03-10 10:20:00|3714.8|3712|3716.7|3713.9|3722.4|3719.6|3706.4|3703.6|2118
1583835900000|2020-03-10 10:25:00|3715.7|3712.9|3795.7|3792.9|3800.2|3796.7|3714.4|3711.6|5287
1583836200000|2020-03-10 10:30:00|3795|3792.2|3754|3751.2|3797.5|3794.7|3748.9|3746.1|4867
1583836500000|2020-03-10 10:35:00|3754.3|3751.5|3761.1|3758.3|3761.4|3758.6|3743|3740|2765
1583836800000|2020-03-10 10:40:00|3760.9|3758.1|3790.7|3787.9|3792.9|3789.5|3759.7|3756.9|2794
1583837100000|2020-03-10 10:45:00|3791.6|3787.6|3785.1|3782.3|3804.6|3801.8|3783.5|3780.7|3065
1583837400000|2020-03-10 10:50:00|3784.4|3781.6|3781.2|3778.4|3786.5|3783.7|3770.6|3767.8|2403
1583837700000|2020-03-10 10:55:00|3780.7|3777.9|3763.9|3761.1|3784.7|3781.9|3761.8|3759|2479
1583838000000|2020-03-10 11:00:00|3763.8|3761|3761.6|3758.8|3767.1|3764.3|3758.1|3755.3|2115
1583838300000|2020-03-10 11:05:00|3761|3758.2|3762|3759.2|3762.8|3760|3750|3747.2|1867
1583838600000|2020-03-10 11:10:00|3761.8|3759|3782.1|3779.3|3784.9|3782.1|3756.6|3753.8|2301
1583838900000|2020-03-10 11:15:00|3781.9|3779.1|3760.5|3757.7|3782.2|3779.1|3760.5|3757.7|1105
1583839200000|2020-03-10 11:20:00|3760.2|3757.4|3746.8|3744|3762.1|3759.3|3746|3743.2|1455
1583839500000|2020-03-10 11:25:00|3746.2|3743.4|3753.8|3751|3757.9|3755.1|3746.2|3743.4|1936
1583839800000|2020-03-10 11:30:00|3754.5|3751.7|3826.1|3823.3|3830.9|3828.1|3754.5|3751.7|4850
1583840100000|2020-03-10 11:35:00|3825.8|3823|3798|3795.2|3825.8|3823|3784.1|3781.3|2388
1583840400000|2020-03-10 11:40:00|3797.8|3795|3816.8|3814|3825.9|3823.1|3791|3788.2|2012
1583840700000|2020-03-10 11:45:00|3816.4|3813.6|3805|3802.2|3825.8|3823|3804.6|3801.8|2390
1583841000000|2020-03-10 11:50:00|3804.6|3801.8|3813.3|3810.5|3837.9|3831.5|3800|3797.2|4297
1583841300000|2020-03-10 11:55:00|3813.1|3810.3|3835|3832.2|3842.8|3840|3806.2|3803.4|4725
1583841600000|2020-03-10 12:00:00|3834.5|3831.7|3842.5|3839.7|3850.7|3847.9|3811.5|3808.7|4227
1583841900000|2020-03-10 12:05:00|3842.3|3839.5|3798.7|3795.9|3846.5|3843.7|3796|3793.2|5415
1583842200000|2020-03-10 12:10:00|3798.3|3795.5|3780.2|3777.4|3799.6|3795.5|3776.9|3773.8|3178
1583842500000|2020-03-10 12:15:00|3780|3777.2|3765.2|3762.4|3783.5|3780.7|3759.4|3756.6|2219
1583842800000|2020-03-10 12:20:00|3764.5|3761.7|3747.1|3744.3|3776.5|3773.7|3743.7|3738.8|3729
1583843100000|2020-03-10 12:25:00|3749|3745|3759.7|3756.9|3773.8|3771|3747.7|3743.2|2634
1583843400000|2020-03-10 12:30:00|3759.5|3756.7|3773.3|3770.5|3787.7|3784.9|3750.6|3747.8|3434
1583843700000|2020-03-10 12:35:00|3773.8|3771|3758.4|3755.6|3780.6|3777.8|3746.4|3743.6|3099
1583844000000|2020-03-10 12:40:00|3758.6|3755.8|3744.6|3741.8|3761.9|3759.1|3743.8|3741|1814
1583844300000|2020-03-10 12:45:00|3743.8|3741|3767.6|3764.8|3768|3765.2|3739.8|3737|2772
1583844600000|2020-03-10 12:50:00|3768.1|3765.3|3781.6|3778.8|3807.2|3803.3|3767|3764.2|3394
1583844900000|2020-03-10 12:55:00|3782.2|3779.4|3794.1|3791.3|3796.9|3794.1|3777.3|3774.5|3027
1583845200000|2020-03-10 13:00:00|3793.8|3791|3758.6|3755.8|3793.8|3791|3756.4|3753.6|3478
1583845500000|2020-03-10 13:05:00|3758.3|3755.5|3748|3745.2|3771.9|3769.1|3748|3745.2|2710
1583845800000|2020-03-10 13:10:00|3747.8|3745|3754.7|3751.9|3757.7|3754.9|3743.3|3738.8|2314
1583846100000|2020-03-10 13:15:00|3754.1|3751.3|3743.4|3740.6|3754.1|3751.3|3734|3731.2|3148
1583846400000|2020-03-10 13:20:00|3742.5|3739.7|3745.3|3742.5|3769|3766.1|3741.1|3738.3|1949
1583846700000|2020-03-10 13:25:00|3744.5|3741.7|3762|3759.2|3770.4|3766.2|3742|3739.2|1968
1583847000000|2020-03-10 13:30:00|3762.5|3759.7|3778|3775.2|3787|3784.2|3747.8|3745|3148
1583847300000|2020-03-10 13:35:00|3778.1|3775.3|3756.8|3754|3779|3776.2|3742.5|3739.7|2278
1583847600000|2020-03-10 13:40:00|3756.3|3753.5|3737|3734.2|3758.5|3755.7|3736.7|3733.9|2303
1583847900000|2020-03-10 13:45:00|3737.5|3734.7|3735.7|3732.9|3740.2|3737.4|3725.2|3722.4|3747
1583848200000|2020-03-10 13:50:00|3735.9|3733.1|3748.9|3746.1|3751.4|3748.6|3734.7|3731.9|2886
1583848500000|2020-03-10 13:55:00|3749.6|3746.8|3737.8|3735|3763.8|3761|3732.8|3730|3684
1583848800000|2020-03-10 14:00:00|3738|3735.2|3771.8|3769|3772.6|3769.8|3732.2|3729.4|3306
1583849100000|2020-03-10 14:05:00|3771.5|3768.7|3783.3|3780.5|3783.9|3781.1|3754.5|3751.7|4224
1583849400000|2020-03-10 14:10:00|3783.1|3780.3|3763.5|3760.7|3807.2|3804.4|3758.7|3755.9|5837
1583849700000|2020-03-10 14:15:00|3763.2|3760.4|3744.4|3741.6|3771.8|3769|3733.9|3731.1|4442
1583850000000|2020-03-10 14:20:00|3744.8|3742|3762.3|3759.5|3773.1|3770.3|3744.8|3742|2589
1583850300000|2020-03-10 14:25:00|3761.3|3758.5|3742.1|3739.3|3762.9|3760.1|3741|3738.2|1777
1583850600000|2020-03-10 14:30:00|3742.3|3739.5|3736.5|3733.7|3748.1|3745.3|3731.1|3728.3|2452
1583850900000|2020-03-10 14:35:00|3736.8|3734|3727.2|3724.4|3758|3755.2|3724.5|3721.7|4382
1583851200000|2020-03-10 14:40:00|3728.3|3725.5|3706.6|3703.8|3751.7|3748.9|3706.1|3703.3|3407
1583851500000|2020-03-10 14:45:00|3706.4|3703.6|3688|3685.2|3711.1|3708.3|3686.8|3684|5542
1583851800000|2020-03-10 14:50:00|3687.8|3685|3666.1|3663.3|3691.1|3688.3|3659.5|3656.7|3225
1583852100000|2020-03-10 14:55:00|3666.3|3663.5|3669.3|3666.5|3688.8|3686|3661.5|3658.7|3113
1583852400000|2020-03-10 15:00:00|3669.6|3666.8|3678.1|3675.3|3687.6|3684.8|3666.5|3663.7|3660
1583852700000|2020-03-10 15:05:00|3677.8|3675|3702.2|3699.4|3710.2|3707.4|3674.5|3671.7|3700
1583853000000|2020-03-10 15:10:00|3701.9|3699.1|3672.1|3669.3|3704.4|3701.6|3672.1|3669.3|3396
1583853300000|2020-03-10 15:15:00|3671.6|3668.8|3677.8|3675|3682.8|3680|3669.8|3667|2522
1583853600000|2020-03-10 15:20:00|3678.3|3675.5|3656.5|3653.7|3682.3|3679.5|3655.7|3652.9|2699
1583853900000|2020-03-10 15:25:00|3656.7|3653.9|3667.8|3665|3688.6|3685.8|3643.9|3640.1|4367
1583854200000|2020-03-10 15:30:00|3667.7|3664.9|3658.4|3655.6|3679.2|3676.4|3655.3|3652.5|2576
1583854500000|2020-03-10 15:35:00|3658.1|3655.3|3657.7|3654.9|3667.7|3664.9|3636.3|3633.5|3495
1583854800000|2020-03-10 15:40:00|3657.4|3654.6|3682.3|3679.5|3682.8|3680|3642.5|3638.9|2929
1583855100000|2020-03-10 15:45:00|3681.3|3678.5|3676.7|3673.9|3691.5|3688.7|3671.8|3669|2507
1583855400000|2020-03-10 15:50:00|3677|3674.2|3642.7|3639.9|3685.8|3683|3626.9|3624.1|7207
1583855700000|2020-03-10 15:55:00|3643|3640.2|3659.9|3657.1|3675.4|3672.6|3643|3640.2|2497
1583856000000|2020-03-10 16:00:00|3659.7|3656.9|3650.7|3647.9|3692.9|3686.5|3650.4|3647.6|2972
1583856300000|2020-03-10 16:05:00|3651.2|3648.4|3679.4|3676.6|3689.5|3686.7|3650.1|3647.3|2574
1583856600000|2020-03-10 16:10:00|3678.7|3675.9|3715.6|3712.8|3721.5|3717.1|3678.4|3675.3|6873
1583856900000|2020-03-10 16:15:00|3716.1|3713.3|3696|3693.2|3716.9|3714.1|3692.6|3689.8|3868
1583857200000|2020-03-10 16:20:00|3696.5|3693.7|3700.8|3698|3717.8|3715|3693|3690.2|3516
1583857500000|2020-03-10 16:25:00|3700|3697.2|3694.6|3691.8|3710|3707.2|3693.1|3690.3|8045
1583857800000|2020-03-10 16:30:00|3694.9|3692.1|3726.8|3724|3734.8|3732|3691.4|3688.6|8362
1583858100000|2020-03-10 16:35:00|3727.5|3724.7|3720.1|3717.3|3747.3|3744.5|3713.8|3711|6118
1583858400000|2020-03-10 16:40:00|3720.3|3717.5|3770.8|3768|3786|3783.2|3716.3|3713.5|4986
1583858700000|2020-03-10 16:45:00|3770.6|3767.8|3770.5|3767.7|3780.7|3777.9|3762.5|3759.7|4362
1583859000000|2020-03-10 16:50:00|3771.1|3768.3|3782.7|3779.9|3785.4|3782.6|3755.9|3753.1|4136
1583859300000|2020-03-10 16:55:00|3782.2|3779.4|3761.4|3758.6|3785.4|3782.6|3760.6|3757.8|2966
1583859600000|2020-03-10 17:00:00|3761.3|3758.5|3742.7|3739.9|3762.4|3759.6|3740.7|3737.9|2871
1583859900000|2020-03-10 17:05:00|3742.1|3739.3|3781|3778.2|3781|3778.2|3741.7|3738.9|3045
1583860200000|2020-03-10 17:10:00|3781.3|3778.5|3758.9|3756.1|3781.8|3779|3747.5|3744.7|2048
1583860500000|2020-03-10 17:15:00|3759.2|3756.4|3751.2|3748.4|3759.7|3756.9|3735.9|3733.1|2038
1583860800000|2020-03-10 17:20:00|3751.9|3749.1|3740.6|3737.8|3758|3755.2|3737.6|3734.8|1161
1583861100000|2020-03-10 17:25:00|3740.9|3738.1|3737.6|3734.8|3741.4|3738.6|3720.2|3717.4|2068
1583861400000|2020-03-10 17:30:00|3736.9|3734.1|3757.3|3754.5|3759.8|3757|3735.9|3732.8|2101
1583861700000|2020-03-10 17:35:00|3757.2|3754.4|3754.8|3752|3769.3|3766.5|3753.6|3750.8|2762
1583862000000|2020-03-10 17:40:00|3755.2|3752.4|3736.7|3733.9|3760.7|3757.9|3735.8|3733|3030
1583862300000|2020-03-10 17:45:00|3735.8|3733|3735|3732.2|3741.5|3738.7|3723.4|3720.6|2807
1583862600000|2020-03-10 17:50:00|3734.5|3731.7|3728.2|3725.4|3745.4|3742.6|3727.2|3724.4|2845
1583862900000|2020-03-10 17:55:00|3728|3725.2|3721.3|3718.5|3736.2|3733.4|3714|3710.6|3688
1583863200000|2020-03-10 18:00:00|3720.9|3718.1|3719.3|3716.5|3729.1|3726.3|3705.5|3702.7|4238
1583863500000|2020-03-10 18:05:00|3719.9|3717.1|3727.3|3724.5|3737|3734.2|3713.2|3710.4|4312
1583863800000|2020-03-10 18:10:00|3727.5|3724.7|3740|3737.2|3746.4|3743.6|3719.7|3716.9|4355
1583864100000|2020-03-10 18:15:00|3739.8|3737|3745.1|3742.3|3753.3|3750.5|3731|3728.2|4491
1583864400000|2020-03-10 18:20:00|3745.5|3742.7|3738.7|3735.9|3746.6|3743.8|3721.4|3718.6|5550
1583864700000|2020-03-10 18:25:00|3738.5|3735.7|3739.2|3736.4|3781.6|3778.8|3726.6|3723.8|19741
1583865000000|2020-03-10 18:30:00|3739.5|3736.7|3740.2|3737.4|3760.1|3757.3|3729.1|3726.3|5233
1583865300000|2020-03-10 18:35:00|3740.4|3737.6|3780.9|3778.1|3783.3|3780.5|3740.4|3737.6|3105
1583865600000|2020-03-10 18:40:00|3780.3|3777.5|3825.6|3822.8|3827.1|3824.3|3780.1|3777.3|3737
1583865900000|2020-03-10 18:45:00|3825.9|3823.1|3836.5|3833.7|3843.2|3840.4|3816.3|3813.5|2959
1583866200000|2020-03-10 18:50:00|3837.2|3834.4|3815.9|3813.1|3839.2|3836.4|3810.3|3807.2|1444
1583866500000|2020-03-10 18:55:00|3816.3|3813.5|3797.9|3795.1|3819.2|3816.1|3792.6|3789.8|747
1583866800000|2020-03-10 19:00:00|3799.2|3795.2|3800.9|3798.1|3804.4|3801.6|3790.8|3788|739
1583867100000|2020-03-10 19:05:00|3801.1|3798.3|3802.8|3800|3813.7|3810.3|3801.1|3798|629
1583867400000|2020-03-10 19:10:00|3802.6|3799.8|3794.8|3792|3808.2|3805.1|3792.8|3790|1203
1583867700000|2020-03-10 19:15:00|3794.6|3791.8|3810.5|3807.7|3814.3|3811.5|3794.3|3791.5|1236
1583868000000|2020-03-10 19:20:00|3809.7|3806.9|3811.4|3808.6|3814.8|3812|3802.7|3799.9|927
1583868300000|2020-03-10 19:25:00|3811.2|3808.4|3805.3|3802.5|3811.7|3808.9|3793.8|3791|1212
1583868600000|2020-03-10 19:30:00|3805.8|3803|3810.7|3807.9|3820.7|3816.8|3800.3|3797.5|954
1583868900000|2020-03-10 19:35:00|3810.9|3808.1|3811.6|3808.8|3815.5|3812.4|3798.1|3795.3|927
1583869200000|2020-03-10 19:40:00|3811.4|3808.6|3808.5|3805.7|3817.5|3814.7|3806.7|3803.9|288
1583869500000|2020-03-10 19:45:00|3808.7|3805.9|3807.7|3804.9|3815.7|3812.9|3803.2|3800.4|419
1583869800000|2020-03-10 19:50:00|3807.9|3805.1|3801.9|3799.1|3810.5|3807.7|3797.7|3794.9|406
1583870100000|2020-03-10 19:55:00|3803.9|3801.1|3810.5|3807.7|3811.9|3809.1|3797.7|3794.9|571
1583870400000|2020-03-10 20:00:00|3810.9|3808.1|3807.1|3804.3|3811.9|3809.1|3803.4|3800.2|554
1583870700000|2020-03-10 20:05:00|3808.2|3804.2|3821.4|3817.4|3824|3821.2|3803.8|3801|680
1583871000000|2020-03-10 20:10:00|3822.3|3819.5|3822.7|3819.9|3823.6|3820.8|3815.6|3812.8|499
1583871300000|2020-03-10 20:15:00|3823.3|3820.5|3820.4|3817.6|3828.2|3825.1|3817.6|3814.8|407
1583871600000|2020-03-10 20:20:00|3819.8|3817|3812.9|3810.1|3821.9|3819.1|3805.8|3803|263
1583871900000|2020-03-10 20:25:00|3813.1|3810.3|3823.7|3819.7|3825.1|3822.3|3812.6|3809.4|317
1583872200000|2020-03-10 20:30:00|3823.4|3820.6|3807|3804.2|3823.8|3820.6|3802.7|3798|346
1583872500000|2020-03-10 20:35:00|3807.2|3804.4|3804.3|3801.5|3813.3|3810.5|3802.7|3799.9|460
1583872800000|2020-03-10 20:40:00|3804.6|3801.8|3805.3|3802.5|3810|3807.2|3804.3|3801.4|248
1583873100000|2020-03-10 20:45:00|3805.6|3802.8|3805.4|3801.4|3815.3|3812.2|3804|3800.1|150
1583873400000|2020-03-10 20:50:00|3805.3|3802.5|3806.6|3803.8|3818.1|3810.4|3805.3|3802.4|297
1583873700000|2020-03-10 20:55:00|3806.3|3803.5|3830.6|3820.6|3830.6|3824|3806.3|3803.5|145
1583874000000|2020-03-10 21:00:00|3827.1|3823.1|3827.1|3824.3|3828.6|3825.8|3825.8|3822.7|10
1583874300000|2020-03-10 21:05:00|3827.3|3824.5|3821.9|3817.9|3827.3|3824.5|3819.3|3813.9|48
1583874600000|2020-03-10 21:10:00|3823.4|3813.4|3807.1|3804.3|3824.1|3815.3|3806.6|3803.8|40
1583874900000|2020-03-10 21:15:00|3806.3|3803.5|3808.8|3804.8|3812.7|3805.8|3803.1|3799.2|118
1583875200000|2020-03-10 21:20:00|3813.6|3803.6|3813.6|3803.6|3814.9|3804.9|3813.6|3803.6|1
1583875500000|2020-03-10 21:25:00|3815.1|3805.1|3815.1|3805.1|3815.1|3805.1|3815.1|3805.1|1
1583875800000|2020-03-10 21:30:00|3815.2|3805.2|3815.2|3805.2|3815.2|3805.2|3815.2|3805.2|3
1583876100000|2020-03-10 21:35:00|3807.4|3804.6|3807.2|3803.2|3810.8|3804.6|3805.6|3800.8|17
1583876400000|2020-03-10 21:40:00|3811.1|3801.1|3819.5|3816.7|3819.7|3816.7|3811.1|3801.1|103
1583876700000|2020-03-10 21:45:00|3820.4|3816.4|3833.5|3823.5|3833.5|3823.5|3820.4|3813.6|81
1583877000000|2020-03-10 21:50:00|3833.2|3823.2|3823.1|3813.1|3834.7|3828.9|3823.1|3813.1|29
1583877300000|2020-03-10 21:55:00|3824|3814|3817.2|3807.2|3825.2|3821.2|3816.7|3806.7|84
1583884800000|2020-03-11 00:00:00|3773.6|3770.8|3769|3765|3783.7|3778.3|3745.8|3743|614
1583885100000|2020-03-11 00:05:00|3767.7|3764.9|3791.2|3787.2|3798.6|3795.2|3757.5|3753.5|248
1583885400000|2020-03-11 00:10:00|3791|3787|3811|3807|3813.4|3810.6|3789.1|3783.3|249
1583885700000|2020-03-11 00:15:00|3810.4|3806.4|3787.3|3784.5|3814.3|3807.3|3787.3|3784.5|209
1583886000000|2020-03-11 00:20:00|3789.6|3785.6|3790.6|3786.6|3795.9|3791.7|3784.3|3778.9|71
1583886300000|2020-03-11 00:25:00|3790|3786|3793.2|3789.2|3797.9|3795.1|3786.3|3782.6|99
1583886600000|2020-03-11 00:30:00|3791.9|3789.1|3779.9|3775.9|3793.9|3791.1|3772|3765.9|106
1583886900000|2020-03-11 00:35:00|3780.2|3776.2|3787.8|3785|3801.4|3794.1|3779|3776.2|164
1583887200000|2020-03-11 00:40:00|3788.1|3785.3|3770.8|3768|3792.9|3789.8|3768|3763.6|260
1583887500000|2020-03-11 00:45:00|3771|3768.2|3782|3779.2|3787.3|3784.5|3770.8|3767.3|131
1583887800000|2020-03-11 00:50:00|3782.6|3779.8|3768.2|3765.4|3783|3780.2|3765.1|3758.4|275
1583888100000|2020-03-11 00:55:00|3767.6|3764.8|3842.7|3839.9|3845.8|3841.4|3765.8|3759.1|949
1583888400000|2020-03-11 01:00:00|3843.1|3840.3|3900.4|3896.4|4003|3999.6|3843.1|3840.3|8229
1583888700000|2020-03-11 01:05:00|3899|3895|3924|3921.2|3943.9|3937.9|3896.4|3888.7|1559
1583889000000|2020-03-11 01:10:00|3922.5|3919.7|3868.4|3865.6|3937.4|3933.2|3862|3858.6|1317
1583889300000|2020-03-11 01:15:00|3868.6|3865.8|3908.6|3905.8|3911.5|3907.6|3865.9|3861.2|693
1583889600000|2020-03-11 01:20:00|3912.6|3909.8|3906.7|3903.9|3927.5|3920|3889.2|3883.4|667
1583889900000|2020-03-11 01:25:00|3908.1|3904.1|3903.5|3893.5|3915.4|3909.4|3892.9|3885|475
1583890200000|2020-03-11 01:30:00|3903.4|3893.4|3905.6|3902.8|3917.3|3914.5|3897.6|3893.4|433
1583890500000|2020-03-11 01:35:00|3905.4|3902.6|3890.8|3888|3934.5|3928.8|3886.8|3883.7|862
1583890800000|2020-03-11 01:40:00|3891.5|3888.7|3872.9|3868.9|3894.6|3888.8|3871.3|3866.4|673
1583891100000|2020-03-11 01:45:00|3872.7|3868.7|3909.1|3899.1|3922.1|3917|3865.5|3858.3|561
1583891400000|2020-03-11 01:50:00|3910.1|3900.1|3928.7|3925.9|3933.2|3929.9|3903.9|3898.9|1355
1583891700000|2020-03-11 01:55:00|3929.6|3925.6|3924.8|3920.8|3934.3|3927.9|3915.1|3909.7|498
1583892000000|2020-03-11 02:00:00|3923.7|3920.9|3901.3|3898.5|3925.7|3920.9|3895.7|3891.3|363
1583892300000|2020-03-11 02:05:00|3900.7|3897.9|3896.4|3892.4|3905.5|3900.1|3892.6|3886.5|268
1583892600000|2020-03-11 02:10:00|3896.1|3893.3|3902|3898|3917.7|3911.3|3890|3885.9|430
1583892900000|2020-03-11 02:15:00|3901.8|3899|3885.9|3883.1|3905.7|3899|3882.9|3877.7|554
1583893200000|2020-03-11 02:20:00|3886.8|3882.8|3902.7|3899.9|3909.1|3902.4|3885.9|3882.3|114
1583893500000|2020-03-11 02:25:00|3902.5|3899.7|3908.4|3905.6|3917|3912.6|3899.4|3892.1|46
1583893800000|2020-03-11 02:30:00|3909.3|3905.3|3900.7|3897.9|3912|3906.7|3896.2|3891.2|165
1583894100000|2020-03-11 02:35:00|3900.9|3898.1|3902.7|3898.7|3911.3|3907.3|3897.4|3893|418
1583894400000|2020-03-11 02:40:00|3902.4|3899.6|3892.8|3890|3911.2|3905.4|3892.3|3888.6|444
1583894700000|2020-03-11 02:45:00|3893.7|3889.7|3908.7|3904.7|3913.2|3907.8|3892.3|3886.6|433
1583895000000|2020-03-11 02:50:00|3908.9|3904.9|3892.4|3889.6|3913|3907.6|3889.9|3885|338
1583895300000|2020-03-11 02:55:00|3892.7|3889.9|3880.2|3877.4|3899.2|3895.2|3878.2|3874.4|517
1583895600000|2020-03-11 03:00:00|3880.5|3876.5|3891.4|3888.6|3899|3892.3|3876.6|3873.8|426
1583895900000|2020-03-11 03:05:00|3891.1|3887.1|3893.2|3889.2|3899|3893.7|3884.1|3879|651
1583896200000|2020-03-11 03:10:00|3896.5|3886.5|3893.1|3890.3|3896.8|3891.3|3882.2|3878|281
1583896500000|2020-03-11 03:15:00|3893.4|3890.6|3894.4|3890.4|3898.7|3893.1|3891.9|3887.5|83
1583896800000|2020-03-11 03:20:00|3894.2|3890.2|3901.1|3891.1|3904.1|3898.3|3887.3|3882.1|244
1583897100000|2020-03-11 03:25:00|3897.8|3893.8|3884.9|3882.1|3899.6|3896.5|3882.8|3876.7|160
1583897400000|2020-03-11 03:30:00|3884.7|3881.9|3881.4|3877.4|3888.7|3883.1|3878|3872.7|69
1583897700000|2020-03-11 03:35:00|3880.5|3877.7|3878.9|3876.1|3882.9|3878.3|3877.1|3872.9|335
1583898000000|2020-03-11 03:40:00|3878.2|3875.4|3882.5|3879.7|3883.8|3880.2|3877.4|3874.6|73
1583898300000|2020-03-11 03:45:00|3882|3879.2|3881.8|3877.8|3884.8|3879.7|3878.7|3873.3|37
1583898600000|2020-03-11 03:50:00|3882|3878|3882.8|3878.8|3882.8|3879.9|3876.5|3873.7|277
1583898900000|2020-03-11 03:55:00|3881.9|3879.1|3881.2|3878.4|3885.4|3881.9|3880.7|3874.3|38
1583899200000|2020-03-11 04:00:00|3881|3877.2|3882.5|3879.7|3885.3|3879.9|3878.2|3874.3|28
1583899500000|2020-03-11 04:05:00|3882.8|3878.8|3881.8|3877.8|3883.5|3879.1|3877.9|3873.3|43
1583899800000|2020-03-11 04:10:00|3881.5|3878.7|3884.7|3880.7|3885.3|3881.9|3880.7|3875.3|34
1583900100000|2020-03-11 04:15:00|3883.7|3880.9|3883.4|3880.6|3885.7|3882.6|3882.1|3878.7|74
1583900400000|2020-03-11 04:20:00|3883.2|3880.4|3885.2|3882.4|3886.1|3883|3882.9|3880.1|55
1583900700000|2020-03-11 04:25:00|3885.5|3881.5|3887.2|3884.4|3891.3|3887.6|3885|3880.6|32
1583901000000|2020-03-11 04:30:00|3887|3884.2|3876.6|3873.8|3887|3884.2|3873.5|3868.4|369
1583901300000|2020-03-11 04:35:00|3877.4|3874.6|3876.3|3872.3|3880|3876.6|3872.2|3868.6|65
1583901600000|2020-03-11 04:40:00|3879.6|3869.6|3878|3875.2|3880|3875.4|3872.4|3869.5|61
1583901900000|2020-03-11 04:45:00|3878.2|3875.4|3873.5|3869.5|3882.1|3878.4|3872.9|3869.3|141
1583902200000|2020-03-11 04:50:00|3873.2|3870.4|3874.2|3871.4|3879.8|3872.6|3872.4|3869.6|21
1583902500000|2020-03-11 04:55:00|3874.5|3870.5|3869.8|3867|3878|3872.6|3868.8|3865|117
1583902800000|2020-03-11 05:00:00|3870.7|3866.7|3861.2|3858.4|3870.7|3866.8|3852.2|3849.4|710
1583903100000|2020-03-11 05:05:00|3862.6|3852.6|3853.3|3849.3|3863.8|3860.2|3848.4|3845.3|149
1583903400000|2020-03-11 05:10:00|3853.7|3850.9|3849.3|3845.3|3860.3|3854.7|3849.3|3845.3|86
1583903700000|2020-03-11 05:15:00|3848.4|3845.6|3850.2|3847.4|3855.2|3849.6|3845.9|3842|80
1583904000000|2020-03-11 05:20:00|3849.2|3846.4|3848.5|3845.7|3854.4|3849.8|3844.2|3841.4|287
1583904300000|2020-03-11 05:25:00|3849.4|3846.6|3851.1|3847.1|3852.4|3848.8|3846|3842.4|71
1583904600000|2020-03-11 05:30:00|3850|3847.2|3844.1|3841.3|3850.5|3847.7|3843.3|3838.7|1117
1583904900000|2020-03-11 05:35:00|3843.8|3841|3830.7|3827.9|3844.9|3842|3821.7|3818.9|1396
1583905200000|2020-03-11 05:40:00|3831.5|3828.7|3821.7|3818.9|3832.9|3830.1|3803.9|3801.1|870
1583905500000|2020-03-11 05:45:00|3822.9|3820.1|3821.9|3819.1|3828.3|3825.5|3818.1|3815.3|399
1583905800000|2020-03-11 05:50:00|3821.3|3818.5|3827.1|3823.1|3828.9|3825.2|3811.4|3808.5|380
1583906100000|2020-03-11 05:55:00|3826|3823.2|3848.4|3845.6|3855.5|3850.8|3820|3817|525
1583906400000|2020-03-11 06:00:00|3849|3846.2|3843.1|3840.3|3856.1|3852.6|3838.9|3833.3|547
1583906700000|2020-03-11 06:05:00|3842.9|3840.1|3827.1|3824.3|3844.9|3842.1|3825.3|3820.7|323
1583907000000|2020-03-11 06:10:00|3827.3|3824.5|3825.5|3822.7|3832.8|3828.9|3816.7|3811.1|682
1583907300000|2020-03-11 06:15:00|3825.7|3822.9|3835|3831|3841.6|3836.1|3825.7|3822.5|230
1583907600000|2020-03-11 06:20:00|3834.8|3830.8|3839.6|3835.6|3854.7|3851.5|3821.9|3818.2|698
1583907900000|2020-03-11 06:25:00|3840|3836|3839.7|3836.9|3842.3|3837.9|3830.9|3827.2|224
1583908200000|2020-03-11 06:30:00|3839.5|3836.7|3839.7|3835.7|3856.5|3853.4|3837.2|3832.8|1083
1583908500000|2020-03-11 06:35:00|3839.9|3835.9|3833.1|3829.1|3845.5|3841.8|3830.8|3827.1|468
1583908800000|2020-03-11 06:40:00|3835.6|3825.6|3821.2|3818.4|3835.6|3830.3|3820.5|3816.7|231
1583909100000|2020-03-11 06:45:00|3820.6|3817.8|3822.5|3819.7|3832.3|3829.2|3818.8|3812.6|392
1583909400000|2020-03-11 06:50:00|3821.9|3819.1|3801.4|3798.6|3823.4|3819.9|3798.4|3793.4|786
1583909700000|2020-03-11 06:55:00|3800.9|3798.1|3804.3|3801.5|3810|3804.7|3796.8|3794|646
1583910000000|2020-03-11 07:00:00|3803.9|3801.1|3778.5|3775.7|3819.8|3817|3776|3772.9|1291
1583910300000|2020-03-11 07:05:00|3777.8|3775|3764|3761.2|3779|3776.2|3757.8|3754.9|2645
1583910600000|2020-03-11 07:10:00|3764.3|3761.5|3772.5|3769.7|3780.9|3778.1|3764.3|3761.5|887
1583910900000|2020-03-11 07:15:00|3772.9|3770.1|3755.3|3752.5|3775.9|3773.1|3739.4|3736.6|2155
1583911200000|2020-03-11 07:20:00|3755.1|3752.3|3712.8|3710|3761.1|3758.3|3704|3701.2|2760
1583911500000|2020-03-11 07:25:00|3713|3710.2|3701.8|3699|3727.3|3724.5|3699.7|3696.9|1547
1583911800000|2020-03-11 07:30:00|3701.2|3698.4|3721.6|3718.8|3723.2|3720.4|3690.4|3687.6|2095
1583912100000|2020-03-11 07:35:00|3723.4|3720.6|3720.8|3718|3726.9|3724.1|3716.1|3713.3|966
1583912400000|2020-03-11 07:40:00|3720.3|3717.5|3724.1|3721.3|3725.9|3723.1|3710.8|3708|635
1583912700000|2020-03-11 07:45:00|3723.8|3721|3746.8|3744|3747|3744.2|3723.3|3720.5|1363
1583913000000|2020-03-11 07:50:00|3747|3744.2|3745.5|3742.7|3747|3744.2|3733.6|3730.8|962
1583913300000|2020-03-11 07:55:00|3745.2|3742.4|3758.6|3755.8|3761.1|3758.3|3733.1|3730.3|1618
1583913600000|2020-03-11 08:00:00|3757.8|3755|3755.8|3753|3771.4|3768.6|3750|3747.2|2083
1583913900000|2020-03-11 08:05:00|3755.6|3752.8|3759|3756.2|3772.1|3769.3|3755.1|3752.3|1817
1583914200000|2020-03-11 08:10:00|3758.7|3755.9|3744.3|3741.5|3762.8|3760|3744.2|3741.4|921
1583914500000|2020-03-11 08:15:00|3744.5|3741.7|3724.9|3722.1|3747.8|3745|3717.1|3714.3|1745
1583914800000|2020-03-11 08:20:00|3724.5|3721.7|3707.9|3705.1|3734.7|3731.9|3706.4|3703.6|1991
1583915100000|2020-03-11 08:25:00|3707.7|3704.9|3712.8|3710|3717.8|3715|3692.4|3689.6|4815
1583915400000|2020-03-11 08:30:00|3713|3710.2|3732.2|3729.4|3743.5|3740.7|3705.1|3702.3|2988
1583915700000|2020-03-11 08:35:00|3731.9|3729.1|3741.7|3738.9|3742.3|3738.9|3724.4|3721.6|1542
1583916000000|2020-03-11 08:40:00|3742.4|3739.6|3737.3|3734.5|3750.8|3748|3734.8|3732|2611
1583916300000|2020-03-11 08:45:00|3736.8|3734|3732.5|3729.7|3753.1|3750.3|3720.8|3718|1385
1583916600000|2020-03-11 08:50:00|3732.3|3729.5|3734.8|3732|3755.7|3752.9|3732.3|3729.5|1374
1583916900000|2020-03-11 08:55:00|3735.3|3732.5|3734.1|3731.3|3756.3|3753.5|3733.2|3730.4|1373
1583917200000|2020-03-11 09:00:00|3733.7|3730.9|3720.7|3717.9|3737.2|3734.4|3716.5|3713.7|1478
1583917500000|2020-03-11 09:05:00|3720.5|3717.7|3709.5|3706.7|3729.5|3726.7|3708|3705.2|1576
1583917800000|2020-03-11 09:10:00|3708.9|3706.1|3696.3|3693.5|3709.5|3706.7|3683.9|3681.1|4025
1583918100000|2020-03-11 09:15:00|3696.9|3694.1|3702|3699.2|3709|3706.2|3695.5|3692.7|1319
1583918400000|2020-03-11 09:20:00|3702.3|3699.5|3679.3|3676.5|3704.9|3702.1|3679.3|3676.5|1810
1583918700000|2020-03-11 09:25:00|3679.6|3676.8|3689.8|3687|3692.4|3689.6|3667.3|3664.5|1818
1583919000000|2020-03-11 09:30:00|3689.6|3686.8|3677.2|3674.4|3697.1|3694.3|3673.7|3670.9|2163
1583919300000|2020-03-11 09:35:00|3676.9|3674.1|3696.2|3693.4|3698.5|3695.7|3674.5|3671.7|1462
1583919600000|2020-03-11 09:40:00|3696.4|3693.6|3683.9|3681.1|3700.9|3698.1|3681.7|3678.9|1617
1583919900000|2020-03-11 09:45:00|3683.7|3680.9|3676.1|3673.3|3686.1|3683.3|3674.1|3671.3|2625
1583920200000|2020-03-11 09:50:00|3677.3|3674.5|3677.7|3674.9|3695.8|3692.6|3659.2|3656.4|3895
1583920500000|2020-03-11 09:55:00|3678.2|3675.4|3660|3657.2|3678.2|3675.4|3653.3|3650.5|4102
1583920800000|2020-03-11 10:00:00|3658.4|3655.6|3642.1|3639.3|3658.4|3655.6|3617|3614.2|4984
1583921100000|2020-03-11 10:05:00|3642.5|3639.7|3648.1|3645.3|3649.4|3646.6|3626.6|3623.8|2042
1583921400000|2020-03-11 10:10:00|3648.3|3645.5|3651.5|3648.7|3668.3|3665.5|3644.9|3642.1|2211
1583921700000|2020-03-11 10:15:00|3651|3648.2|3657.5|3654.7|3661.5|3658.7|3649.7|3646.9|1293
1583922000000|2020-03-11 10:20:00|3657.7|3654.9|3647.4|3644.6|3662.5|3659.7|3636|3633.2|1390
1583922300000|2020-03-11 10:25:00|3647.6|3644.8|3638.2|3635.4|3662.9|3660.1|3632.7|3629.9|1438
1583922600000|2020-03-11 10:30:00|3638|3635.2|3664.7|3661.9|3678.5|3672.4|3638|3635.2|1735
1583922900000|2020-03-11 10:35:00|3664.9|3662.1|3648.7|3645.9|3665.2|3662.4|3641.1|3638.3|1475
1583923200000|2020-03-11 10:40:00|3648.5|3645.7|3657.8|3655|3668|3665.2|3646.7|3643.9|817
1583923500000|2020-03-11 10:45:00|3658|3655.2|3671.6|3668.8|3673.6|3670.8|3653.3|3650.5|1926
1583923800000|2020-03-11 10:50:00|3672.9|3670.1|3681.4|3678.6|3685.4|3682.6|3665.6|3662.8|2402
1583924100000|2020-03-11 10:55:00|3681.1|3678.3|3668.4|3665.6|3681.5|3678.7|3664.1|3661.3|1471
1583924400000|2020-03-11 11:00:00|3668.7|3665.9|3678|3675.2|3682.5|3679.7|3664.1|3661.3|975
1583924700000|2020-03-11 11:05:00|3677.8|3675|3668.8|3666|3680.8|3678|3662.9|3660.1|1573
1583925000000|2020-03-11 11:10:00|3668.6|3665.8|3667.7|3664.9|3678.5|3674.3|3659.6|3656.8|2110
1583925300000|2020-03-11 11:15:00|3665.2|3662.4|3658.4|3655.6|3669|3666.2|3655.2|3652.4|1634
1583925600000|2020-03-11 11:20:00|3658.1|3655.3|3654.2|3651.4|3659.1|3656.3|3650.7|3647.9|1463
1583925900000|2020-03-11 11:25:00|3653.9|3651.1|3652.5|3649.7|3657.9|3655.1|3650.8|3648|1828
1583926200000|2020-03-11 11:30:00|3652.3|3649.5|3647.6|3644.8|3658.6|3655.8|3642.6|3639.8|1993
1583926500000|2020-03-11 11:35:00|3648.1|3645.3|3657.5|3654.7|3658.4|3655.6|3638.7|3635.9|2532
1583926800000|2020-03-11 11:40:00|3657.1|3654.3|3631.3|3628.5|3657.1|3654.3|3627.5|3624.7|2817
1583927100000|2020-03-11 11:45:00|3630.5|3627.7|3636.9|3634.1|3643.6|3640.8|3626.3|3623.5|2520
1583927400000|2020-03-11 11:50:00|3636.6|3633.8|3640.5|3637.7|3641.3|3638.1|3630.4|3627.6|2058
1583927700000|2020-03-11 11:55:00|3641.7|3638.9|3653.2|3650.4|3655.5|3652.7|3634.6|3631.8|3153
1583928000000|2020-03-11 12:00:00|3652.9|3650.1|3670.7|3667.9|3673.6|3669.6|3652.7|3649.9|2255
1583928300000|2020-03-11 12:05:00|3670.4|3667.6|3675|3672.2|3680.3|3677.5|3663.1|3660.3|1763
1583928600000|2020-03-11 12:10:00|3674.7|3671.9|3663.1|3660.3|3674.7|3671.9|3657.4|3654.6|1477
1583928900000|2020-03-11 12:15:00|3663.3|3660.5|3646.7|3643.9|3670.4|3667.6|3642.1|3639.3|1222
1583929200000|2020-03-11 12:20:00|3646.4|3643.6|3636.9|3632.9|3684.6|3681.8|3630.7|3627.9|4723
1583929500000|2020-03-11 12:25:00|3636|3633.2|3641.4|3638.6|3642.3|3638.6|3622.1|3619.3|2435
1583929800000|2020-03-11 12:30:00|3640.7|3637.9|3631.6|3628.8|3645.4|3642.6|3620.8|3618|3617
1583930100000|2020-03-11 12:35:00|3631.3|3628.5|3635.3|3632.5|3637.1|3634.3|3621.3|3618.5|2207
1583930400000|2020-03-11 12:40:00|3635.6|3632.8|3632.3|3629.5|3645.6|3642.8|3628|3625.2|2825
1583930700000|2020-03-11 12:45:00|3631.8|3629|3641.6|3638.8|3650.6|3644.5|3623.3|3620.5|2199
1583931000000|2020-03-11 12:50:00|3642.1|3639.3|3620.5|3617.7|3642.1|3639.3|3617.1|3614.3|2658
1583931300000|2020-03-11 12:55:00|3620.8|3618|3612.5|3609.7|3624.6|3621.8|3610.7|3607.9|2387
1583931600000|2020-03-11 13:00:00|3612.2|3609.4|3618.7|3615.9|3639.6|3636.8|3609.6|3606.8|5040
1583931900000|2020-03-11 13:05:00|3619.1|3616.3|3627.5|3624.7|3629|3625.9|3611.7|3608.9|3279
1583932200000|2020-03-11 13:10:00|3625.7|3622.9|3625.7|3622.9|3634.3|3631.5|3613|3610.2|2544
1583932500000|2020-03-11 13:15:00|3625.2|3622.4|3635.3|3632.5|3636.8|3634|3622.2|3619.2|1777
1583932800000|2020-03-11 13:20:00|3635.6|3632.8|3639.7|3636.9|3649.5|3646.7|3633.1|3630.3|3155
1583933100000|2020-03-11 13:25:00|3638.8|3636|3676.9|3674.1|3676.9|3674.1|3636.2|3633.4|3609
1583933400000|2020-03-11 13:30:00|3676.6|3673.8|3676.4|3673.6|3681|3678.2|3653.5|3650.7|4374
1583933700000|2020-03-11 13:35:00|3676.7|3673.9|3667.8|3665|3686.9|3684.1|3664.8|3662|2409
1583934000000|2020-03-11 13:40:00|3667.5|3664.7|3678.8|3676|3684|3681.2|3651.4|3648.6|2669
1583934300000|2020-03-11 13:45:00|3679.1|3676.3|3659.9|3657.1|3687.8|3685|3659.3|3656.5|3739
1583934600000|2020-03-11 13:50:00|3659.6|3656.8|3669.8|3667|3674.7|3670.5|3650.2|3647.4|2218
1583934900000|2020-03-11 13:55:00|3669.6|3666.8|3660.3|3657.5|3670.4|3667.6|3647.4|3644.6|1710
1583935200000|2020-03-11 14:00:00|3660.5|3657.7|3669.5|3666.7|3677.5|3674.7|3653|3650.2|1895
1583935500000|2020-03-11 14:05:00|3669.8|3667|3682|3679.2|3688.6|3685.8|3663.7|3660.9|2093
1583935800000|2020-03-11 14:10:00|3681.8|3679|3692.8|3690|3700.5|3697.7|3666.2|3663.4|4011
1583936100000|2020-03-11 14:15:00|3693.1|3690.3|3703.6|3700.8|3712.6|3709.8|3689.3|3686.5|3102
1583936400000|2020-03-11 14:20:00|3703.2|3700.4|3698.7|3695.9|3705.8|3703|3692.9|3690.1|2764
1583936700000|2020-03-11 14:25:00|3698.9|3696.1|3694.3|3690.3|3701.9|3699.1|3686.7|3683.9|1552
1583937000000|2020-03-11 14:30:00|3693.2|3690.4|3654.1|3651.3|3696.4|3692|3645.4|3642.6|5869
1583937300000|2020-03-11 14:35:00|3653.9|3651.1|3670|3667.2|3674|3671.2|3644.2|3641.4|2651
1583937600000|2020-03-11 14:40:00|3669.8|3667|3685.6|3682.8|3699|3696.2|3666.3|3663.5|3226
1583937900000|2020-03-11 14:45:00|3685.3|3682.5|3668.6|3665.8|3699.1|3696.3|3666.9|3664.1|2499
1583938200000|2020-03-11 14:50:00|3668.4|3665.6|3667.1|3664.3|3700.3|3697.5|3662.6|3659.8|3626
1583938500000|2020-03-11 14:55:00|3666.4|3663.6|3681.7|3678.9|3688.3|3685.5|3659.4|3656.6|2001
1583938800000|2020-03-11 15:00:00|3682.1|3679.3|3649.5|3646.7|3685.2|3682.4|3649.5|3646.7|4551
1583939100000|2020-03-11 15:05:00|3649.8|3647|3652.2|3649.4|3665.2|3662.4|3648|3645.2|2585
1583939400000|2020-03-11 15:10:00|3651.9|3649.1|3643.7|3640.9|3656.4|3653.6|3641.2|3638.4|2950
1583939700000|2020-03-11 15:15:00|3643|3640.2|3630|3627.2|3647.4|3644.6|3622.4|3619.6|4502
1583940000000|2020-03-11 15:20:00|3629.7|3626.9|3638.8|3636|3646.8|3644|3623.8|3621|2943
1583940300000|2020-03-11 15:25:00|3639.4|3636.6|3662|3659.2|3663|3660.2|3638.8|3636|3181
1583940600000|2020-03-11 15:30:00|3662.6|3659.8|3684.2|3681.4|3686.2|3683.4|3660.2|3657.4|3078
1583940900000|2020-03-11 15:35:00|3684.5|3681.7|3676.3|3673.5|3687.4|3684.6|3667.9|3665.1|2126
1583941200000|2020-03-11 15:40:00|3676|3673.2|3657.4|3654.6|3678|3675.2|3653.2|3650.4|2188
1583941500000|2020-03-11 15:45:00|3657.2|3654.4|3675.4|3672.6|3678.4|3675.6|3645.8|3643|3055
1583941800000|2020-03-11 15:50:00|3675.9|3673.1|3661.4|3658.6|3681.4|3678.6|3660.8|3658|1668
1583942100000|2020-03-11 15:55:00|3661.7|3658.9|3659.2|3656.4|3664.4|3661.6|3644.1|3641.3|2618
1583942400000|2020-03-11 16:00:00|3659.5|3656.7|3671.8|3669|3675.3|3672.5|3645.5|3642.7|3345
1583942700000|2020-03-11 16:05:00|3671.2|3668.4|3669.6|3666.8|3681.7|3678.3|3666.5|3663.7|2594
1583943000000|2020-03-11 16:10:00|3669.9|3667.1|3673.1|3670.3|3682.7|3679.9|3669.3|3666.5|1897
1583943300000|2020-03-11 16:15:00|3673.3|3670.5|3694.1|3691.3|3722|3717.6|3669.5|3666.7|6232
1583943600000|2020-03-11 16:20:00|3694.4|3691.6|3682.3|3679.5|3711.4|3708.5|3681.8|3679|4930
1583943900000|2020-03-11 16:25:00|3680.3|3677.5|3657.7|3654.9|3696.3|3693.5|3656.7|3653.9|10730
1583944200000|2020-03-11 16:30:00|3658.1|3655.3|3676.2|3673.4|3681.8|3679|3657.7|3654.9|4362
1583944500000|2020-03-11 16:35:00|3675.9|3673.1|3659|3656.2|3686|3683.2|3656.7|3653.9|2478
1583944800000|2020-03-11 16:40:00|3658.8|3656|3662.6|3659.8|3666.1|3663.3|3646.8|3644|2760
1583945100000|2020-03-11 16:45:00|3662.8|3660|3675.8|3673|3678.2|3675.4|3662.8|3660|2567
1583945400000|2020-03-11 16:50:00|3675.5|3672.7|3669.5|3666.7|3688.3|3685.5|3668|3665.2|2521
1583945700000|2020-03-11 16:55:00|3669.3|3666.5|3679.4|3676.6|3685.8|3683|3666|3663.2|1594
1583946000000|2020-03-11 17:00:00|3679|3676.2|3644.2|3641.4|3680|3677.2|3643.4|3640.6|2534
1583946300000|2020-03-11 17:05:00|3644.6|3641.8|3654.1|3651.3|3655.4|3652.6|3638.8|3636|2983
1583946600000|2020-03-11 17:10:00|3654.6|3651.8|3659.7|3656.9|3663.8|3661|3652.8|3650|1518
1583946900000|2020-03-11 17:15:00|3659.5|3656.7|3643.9|3641.1|3661.5|3658.7|3643.1|3640.3|1726
1583947200000|2020-03-11 17:20:00|3643.7|3640.9|3652.5|3649.7|3660.5|3657.7|3643.1|3640.3|2347
1583947500000|2020-03-11 17:25:00|3653.3|3650.5|3665.4|3662.6|3668.1|3665.3|3649.5|3646.7|1201
1583947800000|2020-03-11 17:30:00|3665.7|3662.9|3662.7|3659.9|3671.2|3668.4|3658.6|3655.8|1351
1583948100000|2020-03-11 17:35:00|3662.1|3659.3|3671.1|3668.3|3676.3|3673.5|3658.9|3656.1|2340
1583948400000|2020-03-11 17:40:00|3670.5|3667.7|3664.8|3662|3673.3|3670.5|3658.3|3655.5|1158
1583948700000|2020-03-11 17:45:00|3664.5|3661.7|3671.9|3669.1|3679.7|3676.9|3654.5|3651.7|1385
1583949000000|2020-03-11 17:50:00|3672.1|3669.3|3677.8|3675|3680.6|3677.8|3667.9|3665.1|806
1583949300000|2020-03-11 17:55:00|3678.5|3675.7|3691|3688.2|3695.8|3693|3677.3|3674.5|1270
1583949600000|2020-03-11 18:00:00|3690.8|3688|3669.2|3666.4|3694.6|3691.8|3665.5|3662.7|1634
1583949900000|2020-03-11 18:05:00|3669|3666.2|3679.5|3676.7|3682.3|3679.5|3658.9|3656.1|2122
1583950200000|2020-03-11 18:10:00|3679.8|3677|3651.7|3648.9|3685.6|3682.8|3651.2|3648.4|3409
1583950500000|2020-03-11 18:15:00|3651.9|3649.1|3624.5|3621.7|3660.7|3657.9|3620.4|3617.6|8415
1583950800000|2020-03-11 18:20:00|3624.8|3622|3615.5|3612.7|3630.4|3627.6|3594.4|3591.6|12931
1583951100000|2020-03-11 18:25:00|3615.8|3613|3637|3634.2|3651.8|3649|3597.6|3594.8|18520
1583951400000|2020-03-11 18:30:00|3636.8|3634|3641.3|3638.5|3658.5|3655.7|3634.2|3631.4|3845
1583951700000|2020-03-11 18:35:00|3641.6|3638.8|3629.1|3626.3|3643.1|3640.3|3623|3620.2|1090
1583952000000|2020-03-11 18:40:00|3628.9|3626.1|3624.8|3622|3635.8|3633|3622.3|3619.5|1946
1583952300000|2020-03-11 18:45:00|3625.3|3622.5|3641.2|3638.4|3642.7|3639.9|3623.1|3620.3|2559
1583952600000|2020-03-11 18:50:00|3641.4|3638.6|3644.9|3642.1|3646.4|3643.6|3636.1|3633.3|866
1583952900000|2020-03-11 18:55:00|3645.2|3642.4|3646.1|3643.3|3649.1|3646.3|3643.1|3640.3|749
1583953200000|2020-03-11 19:00:00|3646.4|3643.6|3631.5|3628.7|3647.9|3645.1|3630|3627.2|2001
1583953500000|2020-03-11 19:05:00|3631.8|3627.8|3629.8|3627|3635.4|3632.6|3629.2|3626.4|1005
1583953800000|2020-03-11 19:10:00|3630.1|3627.3|3629.7|3626.9|3638.8|3636|3625|3622.2|807
1583954100000|2020-03-11 19:15:00|3630|3627.2|3629.8|3627|3630.2|3627.4|3621.6|3618.8|1184
1583954400000|2020-03-11 19:20:00|3630.1|3627.3|3625.5|3622.7|3630.8|3628|3618.1|3615.3|1042
1583954700000|2020-03-11 19:25:00|3625.7|3622.9|3625.7|3622.9|3634.7|3631.9|3622.2|3619.4|697
1583955000000|2020-03-11 19:30:00|3626|3623.2|3647.8|3645|3652.8|3650|3626|3623.2|734
1583955300000|2020-03-11 19:35:00|3646.6|3643.8|3637.7|3634.9|3646.6|3643.8|3631.1|3628.3|489
1583955600000|2020-03-11 19:40:00|3637.9|3635.1|3629.7|3626.9|3649.4|3646.6|3626.6|3623.8|407
1583955900000|2020-03-11 19:45:00|3629.4|3626.6|3630|3627.2|3634.9|3632.1|3621.4|3618.6|492
1583956200000|2020-03-11 19:50:00|3629.4|3626.6|3647|3644.2|3648.1|3645|3619|3616.2|768
1583956500000|2020-03-11 19:55:00|3646.5|3643.7|3652|3649.2|3661.1|3658.3|3646.5|3643.7|641
1583956800000|2020-03-11 20:00:00|3653.1|3649.1|3632.6|3629.8|3654|3651.2|3629.6|3626.8|202
1583957100000|2020-03-11 20:05:00|3632.9|3628.9|3628|3625.2|3633|3630.2|3625.7|3622.9|408
1583957400000|2020-03-11 20:10:00|3627.5|3624.7|3617.8|3615|3630.6|3627.8|3615|3612.2|372
1583957700000|2020-03-11 20:15:00|3617.6|3614.8|3613.5|3610.7|3618.8|3615.9|3612.5|3609.7|475
1583958000000|2020-03-11 20:20:00|3613.3|3610.5|3609.9|3607.1|3618.2|3614.8|3607.6|3604.8|660
1583958300000|2020-03-11 20:25:00|3609.6|3606.8|3613.8|3611|3614.8|3612|3604.3|3601.5|411
1583958600000|2020-03-11 20:30:00|3613.5|3610.7|3628.4|3625.6|3632.8|3630|3611.5|3608.6|504
1583958900000|2020-03-11 20:35:00|3628.6|3625.8|3635.6|3632.8|3645|3642.2|3628.4|3625.6|430
1583959200000|2020-03-11 20:40:00|3635|3632.2|3636.3|3633.5|3638.9|3633.8|3623.7|3620.6|288
1583959500000|2020-03-11 20:45:00|3636.6|3633.8|3638.2|3635.4|3639.5|3636.4|3632.6|3629.8|632
1583959800000|2020-03-11 20:50:00|3638.9|3636.1|3665.1|3662.3|3668.9|3665.5|3637.2|3634.1|766
1583960100000|2020-03-11 20:55:00|3664.6|3661.8|3661.5|3658.7|3667.7|3664.9|3658.9|3655.7|381
1583960400000|2020-03-11 21:00:00|3659.4|3656.6|3646.3|3642.3|3659.4|3656.6|3645.4|3642.3|76
1583960700000|2020-03-11 21:05:00|3645.9|3641.9|3630.8|3628|3645.9|3641.9|3629.4|3623.8|159
1583961000000|2020-03-11 21:10:00|3631.2|3628.4|3628.9|3624.9|3631.5|3628.4|3628.8|3624.9|10
1583961300000|2020-03-11 21:15:00|3628.8|3626|3638.2|3628.2|3638.2|3628.6|3627.8|3624.4|23
1583961600000|2020-03-11 21:20:00|3639.2|3629.2|3631.8|3621.8|3639.6|3629.6|3631.5|3621.5|31
1583961900000|2020-03-11 21:25:00|3630.2|3620.2|3630.4|3620.4|3632.8|3624.2|3628.2|3620.2|2
1583962200000|2020-03-11 21:30:00|3630.7|3620.7|3630.7|3620.7|3630.7|3620.7|3630.7|3620.7|0
1583962500000|2020-03-11 21:35:00|3630.9|3620.9|3640.7|3630.7|3640.7|3632.7|3625.6|3620.9|16
1583962800000|2020-03-11 21:40:00|3641.1|3631.1|3642.5|3632.5|3648.9|3641.6|3641.1|3631.1|19
1583963100000|2020-03-11 21:45:00|3642.9|3632.9|3644|3641.2|3646.3|3641.7|3640.3|3631.3|6
1583963400000|2020-03-11 21:50:00|3646.4|3636.4|3643.1|3639.1|3646.4|3639.1|3638.6|3635.1|10
1583963700000|2020-03-11 21:55:00|3644.3|3640.3|3639.1|3635.1|3651.7|3644.4|3639.1|3634.7|25
1583971200000|2020-03-12 00:00:00|3676|3672|3673|3670.2|3677.5|3672.3|3650.9|3647.5|655
1583971500000|2020-03-12 00:05:00|3672.7|3668.7|3663.9|3659.9|3676.7|3671|3660|3655.6|121
1583971800000|2020-03-12 00:10:00|3663.3|3659.3|3649.8|3647|3665.8|3662.2|3647.6|3640.4|33
1583972100000|2020-03-12 00:15:00|3649.2|3646.4|3643.7|3639.7|3659.6|3654.8|3638|3633|123
1583972400000|2020-03-12 00:20:00|3643.9|3639.9|3629.2|3626.4|3649.4|3644.2|3627|3622|120
1583972700000|2020-03-12 00:25:00|3629.5|3626.7|3635.1|3631.1|3636.2|3633.4|3621.6|3618.8|125
1583973000000|2020-03-12 00:30:00|3635.3|3631.3|3627.3|3624.5|3644.4|3640|3627.3|3624.2|90
1583973300000|2020-03-12 00:35:00|3626.4|3623.6|3646.9|3644.1|3656.5|3653.7|3624.1|3620.6|415
1583973600000|2020-03-12 00:40:00|3647.1|3644.3|3657.2|3653.2|3658.9|3654.9|3647.1|3644.3|98
1583973900000|2020-03-12 00:45:00|3657|3653|3659.1|3656.3|3663.8|3660.1|3643.1|3637.5|286
1583974200000|2020-03-12 00:50:00|3658.9|3656.1|3671.8|3669|3673.8|3670.3|3648.4|3644.4|257
1583974500000|2020-03-12 00:55:00|3672.8|3670|3690|3686|3701.4|3698.5|3671.8|3669|865
1583974800000|2020-03-12 01:00:00|3689.8|3685.8|3635.6|3625.6|3702.3|3699.5|3613.1|3608.3|1607
1583975100000|2020-03-12 01:05:00|3636.2|3626.2|3633.7|3630.9|3645.2|3642|3613.6|3609.5|1567
1583975400000|2020-03-12 01:10:00|3632.9|3630.1|3576.6|3573.8|3639.1|3635.7|3576.3|3573.5|2302
1583975700000|2020-03-12 01:15:00|3576.8|3574|3559.6|3556.8|3577.6|3574.8|3539.4|3536.5|1866
1583976000000|2020-03-12 01:20:00|3559.7|3555.7|3563.9|3559.9|3575|3571.4|3549.6|3546.8|1307
1583976300000|2020-03-12 01:25:00|3564.3|3561.1|3532.2|3529.4|3570.6|3565|3531.6|3525.4|1128
1583976600000|2020-03-12 01:30:00|3532.8|3530|3544.4|3534.4|3549.6|3544.2|3510.9|3506.7|1473
1583976900000|2020-03-12 01:35:00|3540.6|3536.6|3520.1|3517.3|3544.9|3536.6|3510.5|3507|604
1583977200000|2020-03-12 01:40:00|3520.5|3517.7|3501.6|3497.6|3540.6|3535.5|3501|3494.9|960
1583977500000|2020-03-12 01:45:00|3501.2|3497.2|3472.6|3468.6|3514.3|3507.2|3472.6|3468.6|1246
1583977800000|2020-03-12 01:50:00|3471.5|3468.7|3447.7|3437.7|3473.1|3468.9|3428.6|3425.8|1850
1583978100000|2020-03-12 01:55:00|3444.4|3440.4|3440.4|3437.6|3452.5|3444.1|3422.1|3416.7|1161
1583978400000|2020-03-12 02:00:00|3440.9|3438.1|3429.8|3427|3456.5|3453.3|3426.8|3424|976
1583978700000|2020-03-12 02:05:00|3428.6|3425.8|3426.5|3423.7|3430.4|3427.6|3411.2|3404.6|1170
1583979000000|2020-03-12 02:10:00|3426.7|3423.9|3433.6|3430.8|3441.1|3437.2|3413.6|3410.8|1077
1583979300000|2020-03-12 02:15:00|3432.9|3430.1|3426.9|3422.9|3437.5|3434.4|3408|3404.6|1083
1583979600000|2020-03-12 02:20:00|3424.8|3422|3403.3|3400.5|3424.8|3422|3393|3390.1|1245
1583979900000|2020-03-12 02:25:00|3403.1|3400.3|3419.2|3416.4|3427.5|3424.3|3398.5|3394.6|1274
1583980200000|2020-03-12 02:30:00|3419.4|3416.6|3432.2|3429.4|3437.3|3433.3|3398.7|3393.5|862
1583980500000|2020-03-12 02:35:00|3431.9|3429.1|3462.6|3458.6|3470.8|3468|3428|3425.2|934
1583980800000|2020-03-12 02:40:00|3462|3458|3460.9|3458.1|3469.3|3462.6|3456.1|3453.2|827
1583981100000|2020-03-12 02:45:00|3461.1|3458.3|3464.2|3461.4|3464.3|3461.4|3457.2|3454.4|678
1583981400000|2020-03-12 02:50:00|3463.7|3460.9|3451.6|3448.8|3464.3|3461.5|3444.1|3441.3|802
1583981700000|2020-03-12 02:55:00|3451.2|3448.4|3442.2|3439.4|3464|3461.2|3441.1|3437.3|1438
1583982000000|2020-03-12 03:00:00|3442.6|3439.8|3428.7|3425.9|3442.6|3439.8|3422|3417.2|1142
1583982300000|2020-03-12 03:05:00|3429.7|3426.9|3442.4|3439.6|3446.7|3443.4|3428.4|3425.3|1261
1583982600000|2020-03-12 03:10:00|3442.7|3439.9|3448.9|3444.9|3453.5|3450.7|3439.4|3436.6|765
1583982900000|2020-03-12 03:15:00|3448|3445.2|3442.4|3439.6|3452|3449.2|3436.7|3433.9|474
1583983200000|2020-03-12 03:20:00|3442.6|3439.8|3441.4|3438.6|3450.3|3446.8|3438.3|3435.5|414
1583983500000|2020-03-12 03:25:00|3442.4|3439.6|3440.2|3437.4|3445|3442.1|3432.9|3430.1|474
1583983800000|2020-03-12 03:30:00|3439.9|3437.1|3443.3|3440.5|3455.8|3449.8|3439.7|3436.9|493
1583984100000|2020-03-12 03:35:00|3442.1|3439.3|3450.2|3447.4|3454.7|3451.9|3440.4|3437.6|213
1583984400000|2020-03-12 03:40:00|3450.5|3447.7|3446|3443.2|3451.5|3448.7|3445.4|3442.6|216
1583984700000|2020-03-12 03:45:00|3446.3|3443.5|3458.1|3455.3|3466.9|3464.1|3445.7|3442.9|559
1583985000000|2020-03-12 03:50:00|3458.2|3454.2|3460.3|3457.5|3464.2|3461.1|3454.9|3449.7|194
1583985300000|2020-03-12 03:55:00|3460.6|3457.8|3456.7|3453.9|3465.3|3462.5|3456.4|3453.6|309
1583985600000|2020-03-12 04:00:00|3456.4|3453.6|3463|3460.2|3463.3|3460.5|3451.2|3448.4|315
1583985900000|2020-03-12 04:05:00|3462.7|3459.9|3472.3|3469.5|3475.3|3472.5|3459.6|3456.8|317
1583986200000|2020-03-12 04:10:00|3472.5|3469.7|3478.4|3475.6|3489.5|3486.7|3470.5|3467.7|351
1583986500000|2020-03-12 04:15:00|3477.4|3474.6|3483.4|3480.6|3489.3|3485.6|3477.4|3474.6|234
1583986800000|2020-03-12 04:20:00|3484|3481.2|3489.3|3485.3|3497.9|3495.1|3483.4|3480.6|561
1583987100000|2020-03-12 04:25:00|3489|3486.2|3489.4|3486.6|3496.4|3493.6|3483.4|3480.5|357
1583987400000|2020-03-12 04:30:00|3488.8|3486|3480.4|3477.6|3495.3|3492.2|3480.4|3477.6|442
1583987700000|2020-03-12 04:35:00|3481|3478.2|3493|3490.2|3503.5|3500.6|3481|3478.2|293
1583988000000|2020-03-12 04:40:00|3492.7|3489.9|3494|3491.2|3499.3|3496.5|3490.3|3487.5|264
1583988300000|2020-03-12 04:45:00|3493.8|3491|3496.1|3493.3|3499.4|3496.3|3492|3488.4|144
1583988600000|2020-03-12 04:50:00|3495.5|3492.7|3489.1|3486.3|3495.8|3493|3486.1|3483.2|284
1583988900000|2020-03-12 04:55:00|3489.3|3486.5|3488.4|3484.4|3492.4|3489.3|3484.5|3480.7|75
1583989200000|2020-03-12 05:00:00|3488.3|3485.5|3482.6|3478.6|3496.4|3493.3|3478.1|3475.3|193
1583989500000|2020-03-12 05:05:00|3481.7|3478.9|3459|3456.2|3482.4|3478.9|3454.2|3451.4|320
1583989800000|2020-03-12 05:10:00|3459.5|3456.7|3461.3|3458.5|3468.7|3465.9|3459|3455.9|203
1583990100000|2020-03-12 05:15:00|3461.6|3458.8|3463|3460.2|3465.7|3462|3457.3|3454.5|203
1583990400000|2020-03-12 05:20:00|3463.3|3460.5|3465.1|3461.1|3469.6|3465.2|3461.5|3458.7|319
1583990700000|2020-03-12 05:25:00|3465.6|3462.8|3458|3455.2|3469.1|3465.4|3456.7|3453.9|140
1583991000000|2020-03-12 05:30:00|3458.2|3455.4|3463.2|3460.4|3473.1|3469.9|3457.7|3454.3|305
1583991300000|2020-03-12 05:35:00|3463.5|3459.5|3469.6|3465.6|3471.6|3468.7|3461.7|3458.9|103
1583991600000|2020-03-12 05:40:00|3468.7|3465.9|3469.5|3466.7|3472.5|3469.7|3465.5|3462.7|334
1583991900000|2020-03-12 05:45:00|3468.9|3466.1|3468.7|3465.9|3485.2|3482.3|3467.5|3464.4|216
1583992200000|2020-03-12 05:50:00|3469.4|3466.6|3489.5|3486.7|3490.4|3486.7|3467|3464.2|341
1583992500000|2020-03-12 05:55:00|3489.1|3486.3|3505.4|3501.4|3510.4|3504.1|3486.6|3483.8|453
1583992800000|2020-03-12 06:00:00|3505.1|3502.3|3485.3|3481.3|3505.7|3502.9|3482.7|3479.9|364
1583993100000|2020-03-12 06:05:00|3484.8|3480.8|3482.9|3478.9|3490.5|3487.7|3477|3474.1|353
1583993400000|2020-03-12 06:10:00|3483|3480.2|3484.4|3481.6|3491.5|3488.7|3482.7|3479.9|396
1583993700000|2020-03-12 06:15:00|3484|3481.2|3494|3491.2|3494.9|3491.2|3484|3480.3|243
1583994000000|2020-03-12 06:20:00|3493.6|3490.8|3486.4|3483.6|3501.9|3499|3481.2|3475.4|165
1583994300000|2020-03-12 06:25:00|3485.2|3482.4|3491.6|3488.8|3492.7|3489.1|3473.2|3467.4|302
1583994600000|2020-03-12 06:30:00|3491.4|3488.6|3496.8|3494|3500.9|3498.1|3487.8|3484.9|604
1583994900000|2020-03-12 06:35:00|3496.6|3493.8|3505.7|3502.9|3506.2|3503.4|3495.4|3492.5|449
1583995200000|2020-03-12 06:40:00|3505.4|3502.6|3497.8|3495|3507.3|3504.2|3495.8|3493|343
1583995500000|2020-03-12 06:45:00|3497.3|3494.5|3500.2|3497.4|3506.4|3503|3497|3492.1|795
1583995800000|2020-03-12 06:50:00|3504.4|3494.4|3500|3497.2|3506.8|3502.8|3497.5|3493.2|632
1583996100000|2020-03-12 06:55:00|3499|3496.2|3491|3488.2|3503.1|3499.1|3488.2|3485.1|273
1583996400000|2020-03-12 07:00:00|3491.6|3488.8|3494.6|3491.8|3508.4|3504.8|3489.1|3486|702
1583996700000|2020-03-12 07:05:00|3492.9|3490.1|3492.8|3490|3495.4|3492.6|3482.2|3479.4|846
1583997000000|2020-03-12 07:10:00|3493.1|3490.3|3490.1|3487.3|3497.3|3494.5|3484.5|3481.6|1065
1583997300000|2020-03-12 07:15:00|3489.3|3486.5|3475.2|3472.4|3490.6|3487.8|3471.2|3468.1|1149
1583997600000|2020-03-12 07:20:00|3475.5|3472.7|3453.1|3450.3|3475.8|3473|3447|3444.2|1281
1583997900000|2020-03-12 07:25:00|3452.9|3450.1|3449.3|3446.5|3460.7|3457.9|3448.3|3445.5|1123
1583998200000|2020-03-12 07:30:00|3449.1|3446.3|3448.6|3445.8|3460.9|3458.1|3448|3445.2|926
1583998500000|2020-03-12 07:35:00|3449.1|3446.3|3453.5|3450.7|3462.4|3459.6|3447.4|3444.6|687
1583998800000|2020-03-12 07:40:00|3453.1|3450.3|3449.8|3447|3457.4|3454.6|3447.7|3444.9|715
1583999100000|2020-03-12 07:45:00|3450|3447.2|3454.6|3451.8|3460.6|3457.8|3443.9|3441.1|2053
1583999400000|2020-03-12 07:50:00|3454.9|3452.1|3450.2|3447.4|3460.8|3458|3448.7|3445.9|1994
1583999700000|2020-03-12 07:55:00|3451.9|3449.1|3465.4|3462.6|3467.1|3464.3|3448.5|3445.7|1441
1584000000000|2020-03-12 08:00:00|3465.7|3462.9|3474|3471.2|3476.8|3474|3459.4|3456.6|2101
1584000300000|2020-03-12 08:05:00|3473.7|3470.9|3496.5|3493.7|3499.3|3496.5|3467.6|3464.8|3283
1584000600000|2020-03-12 08:10:00|3497.5|3494.7|3499.2|3496.4|3510.7|3506.6|3481.1|3478.3|2846
1584000900000|2020-03-12 08:15:00|3498.9|3496.1|3483.6|3480.8|3509.8|3507|3482.3|3478.9|2421
1584001200000|2020-03-12 08:20:00|3484.2|3481.4|3472.3|3469.5|3491.5|3488.7|3470|3467.2|1884
1584001500000|2020-03-12 08:25:00|3472.8|3470|3465.3|3462.5|3482.4|3479.6|3453.5|3450.7|4156
1584001800000|2020-03-12 08:30:00|3465.5|3462.7|3454|3451.2|3480.6|3477.8|3447.5|3444.7|3652
1584002100000|2020-03-12 08:35:00|3453.6|3450.8|3459.7|3456.9|3462.8|3460|3443.6|3440.8|1998
1584002400000|2020-03-12 08:40:00|3460|3457.2|3445|3442.2|3485.2|3482.4|3444.7|3441.9|2973
1584002700000|2020-03-12 08:45:00|3445.3|3442.5|3453.4|3450.6|3459|3456.2|3444.7|3441.9|2032
1584003000000|2020-03-12 08:50:00|3452.9|3450.1|3462.9|3460.1|3467.3|3464.5|3451.7|3448.9|1888
1584003300000|2020-03-12 08:55:00|3463.2|3460.4|3454.9|3452.1|3473.3|3470.5|3454.9|3452.1|1699
1584003600000|2020-03-12 09:00:00|3454.3|3451.5|3446.5|3443.7|3467.6|3464.8|3444.7|3441.9|1361
1584003900000|2020-03-12 09:05:00|3446.2|3443.4|3430.9|3428.1|3450.6|3447.8|3424.5|3421.7|3576
1584004200000|2020-03-12 09:10:00|3431.1|3428.3|3440.8|3438|3442.2|3439.4|3426.1|3423.3|1995
1584004500000|2020-03-12 09:15:00|3441.5|3438.7|3459.6|3456.8|3460.7|3457.9|3434.8|3432|2584
1584004800000|2020-03-12 09:20:00|3460.8|3458|3464.8|3462|3473.7|3470.9|3455.6|3452.8|2434
1584005100000|2020-03-12 09:25:00|3464.5|3461.7|3454.2|3451.4|3473|3470.2|3450.8|3448|1951
1584005400000|2020-03-12 09:30:00|3454.7|3451.9|3456.4|3453.6|3460.1|3457.3|3436.9|3434.1|2140
1584005700000|2020-03-12 09:35:00|3456.7|3453.9|3460.4|3457.6|3462.9|3460.1|3450.4|3447.6|757
1584006000000|2020-03-12 09:40:00|3460.7|3457.9|3459.7|3456.9|3469.4|3466.6|3452.1|3449.3|706
1584006300000|2020-03-12 09:45:00|3459.4|3456.6|3477.4|3474.6|3477.8|3475|3452.7|3449.9|1532
1584006600000|2020-03-12 09:50:00|3477|3474.2|3461|3458.2|3484.6|3481.8|3459.7|3456.9|1152
1584006900000|2020-03-12 09:55:00|3461.2|3458.4|3447.1|3444.3|3462.8|3460|3446.5|3443.7|1072
1584007200000|2020-03-12 10:00:00|3446.5|3443.7|3455.6|3452.8|3458.5|3455.7|3441.6|3438.8|1484
1584007500000|2020-03-12 10:05:00|3455.1|3452.3|3457.1|3454.3|3459.8|3457|3443.5|3440.7|1582
1584007800000|2020-03-12 10:10:00|3457.4|3454.6|3450.5|3447.7|3460.9|3458.1|3447.3|3444.5|3748
1584008100000|2020-03-12 10:15:00|3450.2|3447.4|3434|3431.2|3451.2|3448.4|3432.8|3430|1696
1584008400000|2020-03-12 10:20:00|3434.3|3431.5|3432|3429.2|3435.4|3432.6|3428|3425.2|1390
1584008700000|2020-03-12 10:25:00|3431.7|3428.9|3448.3|3445.5|3449|3446.2|3431.5|3428.7|2763
1584009000000|2020-03-12 10:30:00|3448|3445.2|3442.3|3439.5|3449.6|3446.2|3432.9|3430.1|1240
1584009300000|2020-03-12 10:35:00|3442.6|3439.8|3442.8|3440|3445.3|3442.5|3437.7|3433.7|768
1584009600000|2020-03-12 10:40:00|3442.5|3439.7|3449.8|3447|3452.8|3450|3440.5|3437.7|925
1584009900000|2020-03-12 10:45:00|3450|3447.2|3440.3|3437.5|3455.8|3453|3438.8|3436|1237
1584010200000|2020-03-12 10:50:00|3440.5|3437.7|3429.7|3426.9|3443|3440.2|3429.3|3426.5|1391
1584010500000|2020-03-12 10:55:00|3429.2|3426.4|3421.8|3419|3429.7|3426.9|3421.3|3418.5|2301
1584010800000|2020-03-12 11:00:00|3422|3419.2|3407|3404.2|3427.1|3424.3|3403.8|3401|2493
1584011100000|2020-03-12 11:05:00|3407.6|3404.8|3402.6|3399.8|3412|3407.4|3390.3|3387.5|3858
1584011400000|2020-03-12 11:10:00|3402.8|3400|3392.7|3389.9|3408|3405.2|3389.9|3387.1|3335
1584011700000|2020-03-12 11:15:00|3391.5|3388.7|3409.6|3406.8|3413.4|3410.6|3389.3|3386.5|2329
1584012000000|2020-03-12 11:20:00|3409.9|3407.1|3413.8|3411|3421.2|3418.4|3404.8|3402|2012
1584012300000|2020-03-12 11:25:00|3413.5|3410.7|3399.3|3396.5|3418.9|3416.1|3394.8|3392|2040
1584012600000|2020-03-12 11:30:00|3400.3|3397.5|3403.3|3400.5|3406.9|3404.1|3389.9|3387.1|1982
1584012900000|2020-03-12 11:35:00|3403.6|3400.8|3410.8|3408|3412.3|3409.5|3400.6|3397.8|1119
1584013200000|2020-03-12 11:40:00|3410.5|3407.7|3411.1|3408.3|3413.5|3410.7|3402.3|3399.5|1381
1584013500000|2020-03-12 11:45:00|3410.9|3408.1|3409.9|3407.1|3421.4|3418.6|3408.7|3405.9|1583
1584013800000|2020-03-12 11:50:00|3409.7|3406.9|3418.4|3415.6|3424.8|3422|3409.5|3406.7|1513
1584014100000|2020-03-12 11:55:00|3418.6|3415.8|3418.1|3415.3|3424.1|3421.3|3413.9|3411.1|1087
1584014400000|2020-03-12 12:00:00|3417.9|3415.1|3420.7|3417.9|3423.9|3421.1|3414.7|3411.9|1655
1584014700000|2020-03-12 12:05:00|3420.9|3418.1|3443.8|3441|3459.5|3456.7|3418.6|3415.8|4071
1584015000000|2020-03-12 12:10:00|3444.1|3441.3|3452.6|3449.8|3454.1|3451.3|3436.8|3434|1337
1584015300000|2020-03-12 12:15:00|3452.4|3449.6|3454.3|3451.5|3456.6|3453.8|3443.4|3440.6|1912
1584015600000|2020-03-12 12:20:00|3454.1|3451.3|3441.8|3439|3460.9|3458.1|3439.8|3437|2745
1584015900000|2020-03-12 12:25:00|3441.5|3438.7|3432.2|3429.4|3446.6|3443.8|3429.4|3426.6|2220
1584016200000|2020-03-12 12:30:00|3431.9|3429.1|3429.8|3427|3439.5|3436.7|3428.3|3425.5|1412
1584016500000|2020-03-12 12:35:00|3429.6|3426.8|3430.9|3428.1|3439.5|3436.7|3428.8|3426|1738
1584016800000|2020-03-12 12:40:00|3430.7|3427.9|3432|3429.2|3438.8|3436|3428.9|3425.3|1437
1584017100000|2020-03-12 12:45:00|3430.8|3428|3426.6|3423.8|3438.5|3435.7|3424|3421.2|2397
1584017400000|2020-03-12 12:50:00|3426.3|3423.5|3430|3427.2|3435.1|3432.3|3421.9|3419.1|1224
1584017700000|2020-03-12 12:55:00|3428.6|3425.8|3424.2|3421.4|3429.9|3427.1|3420.1|3417.3|1249
1584018000000|2020-03-12 13:00:00|3424.8|3422|3426.8|3424|3434.9|3432.1|3420.2|3417.4|1996
1584018300000|2020-03-12 13:05:00|3426.2|3423.4|3407.9|3405.1|3427.3|3424.5|3406.5|3403.7|2571
1584018600000|2020-03-12 13:10:00|3408.8|3406|3408.6|3405.8|3425.7|3422.9|3402.3|3399.5|2509
1584018900000|2020-03-12 13:15:00|3408.4|3405.6|3404.5|3401.7|3411.4|3408.6|3401.3|3398.5|1365
1584019200000|2020-03-12 13:20:00|3404.1|3401.3|3398.4|3395.6|3404.7|3401.9|3395.3|3392.5|1287
1584019500000|2020-03-12 13:25:00|3398.2|3395.4|3389.1|3386.3|3398.9|3396.1|3386.8|3384|1323
1584019800000|2020-03-12 13:30:00|3388.7|3385.9|3388.4|3385.6|3394.7|3391.9|3385.2|3382.4|2599
1584020100000|2020-03-12 13:35:00|3387.8|3385|3358.4|3355.6|3389.7|3386.9|3358.4|3355.6|2903
1584020400000|2020-03-12 13:40:00|3359.4|3356.6|3348.4|3345.6|3364|3361.2|3328.2|3324|4613
1584020700000|2020-03-12 13:45:00|3348.6|3345.8|3383.9|3381.1|3400.4|3397|3345.3|3342.2|4509
1584021000000|2020-03-12 13:50:00|3384.3|3381.5|3364.5|3361.7|3387.6|3384.8|3361.9|3359.1|4120
1584021300000|2020-03-12 13:55:00|3363.9|3361.1|3421.5|3418.7|3433.9|3430.4|3359.5|3356.7|5809
1584021600000|2020-03-12 14:00:00|3421.8|3419|3408.5|3405.7|3422.5|3419.7|3396.3|3393.5|2904
1584021900000|2020-03-12 14:05:00|3408.8|3404.8|3397|3394.2|3421.3|3418.5|3386.5|3383.7|3542
1584022200000|2020-03-12 14:10:00|3396.8|3394|3403.3|3400.5|3408.8|3406|3392.8|3390|3323
1584022500000|2020-03-12 14:15:00|3402.8|3400|3412.8|3410|3415.3|3412.5|3399.3|3396.5|3399
1584022800000|2020-03-12 14:20:00|3413.6|3410.8|3416.6|3413.8|3426.3|3423.5|3403.1|3400.3|4301
1584023100000|2020-03-12 14:25:00|3416.9|3414.1|3420.3|3417.5|3446.1|3443.3|3416.5|3413.7|4401
1584023400000|2020-03-12 14:30:00|3420.5|3417.7|3436.1|3433.3|3446.8|3444|3406.6|3403.8|4441
1584023700000|2020-03-12 14:35:00|3435.8|3433|3415|3412.2|3450.7|3447.9|3415|3412.2|2276
1584024000000|2020-03-12 14:40:00|3414.8|3412|3410.5|3407.7|3418.8|3416|3401|3398.2|2916
1584024300000|2020-03-12 14:45:00|3410.3|3407.5|3423.8|3421|3434.3|3431.5|3405.8|3403|2865
1584024600000|2020-03-12 14:50:00|3423.3|3420.5|3444.4|3441.6|3446.1|3443.3|3421|3418.2|1710
1584024900000|2020-03-12 14:55:00|3448.2|3445.4|3431.7|3428.9|3449.2|3446.4|3427|3424.2|2232
1584025200000|2020-03-12 15:00:00|3431|3428.2|3430.8|3428|3435.5|3432.7|3416.9|3414.1|2548
1584025500000|2020-03-12 15:05:00|3430.6|3427.8|3423.8|3421|3438|3435.2|3419.5|3416.7|2021
1584025800000|2020-03-12 15:10:00|3422.8|3420|3424.9|3422.1|3435.2|3432.3|3418.6|3415.8|2123
1584026100000|2020-03-12 15:15:00|3425.7|3422.9|3418.7|3415.9|3436.3|3433.4|3417.4|3414.6|1770
1584026400000|2020-03-12 15:20:00|3419.4|3416.6|3412.3|3409.5|3421|3418.2|3403.4|3400.6|2384
1584026700000|2020-03-12 15:25:00|3411.3|3408.5|3409.4|3406.6|3420.8|3418|3404|3401.2|2982
1584027000000|2020-03-12 15:30:00|3409.1|3406.3|3400.1|3397.3|3426.7|3423.9|3397.3|3394.5|3548
1584027300000|2020-03-12 15:35:00|3400.3|3397.5|3405.3|3402.5|3412.4|3409.6|3393.3|3390.5|3634
1584027600000|2020-03-12 15:40:00|3405.1|3402.3|3454.6|3451.8|3457.3|3454.5|3396.4|3393.6|3436
1584027900000|2020-03-12 15:45:00|3454.3|3451.5|3394.2|3391.4|3455.3|3452.5|3391.6|3388.5|5238
1584028200000|2020-03-12 15:50:00|3393.9|3391.1|3397.7|3394.9|3404.8|3402|3379.6|3376.8|2666
1584028500000|2020-03-12 15:55:00|3397.2|3394.4|3401.2|3398.4|3413.2|3410.4|3397.2|3394.4|2020
1584028800000|2020-03-12 16:00:00|3402|3399.2|3384.7|3381.9|3412|3409.2|3381.9|3379.1|3171
1584029100000|2020-03-12 16:05:00|3385|3382.2|3376.6|3373.8|3391|3388.2|3372.6|3369.8|2576
1584029400000|2020-03-12 16:10:00|3376.9|3374.1|3377.1|3374.3|3383|3380.2|3350.9|3348.1|6289
1584029700000|2020-03-12 16:15:00|3376.8|3374|3353.5|3350.7|3377.1|3374.3|3348.7|3345.9|5056
1584030000000|2020-03-12 16:20:00|3353.2|3350.4|3366.5|3363.7|3375.6|3372.8|3349.7|3346.9|3534
1584030300000|2020-03-12 16:25:00|3366.3|3363.5|3347.6|3344.8|3367|3364.2|3341.2|3338.4|7688
1584030600000|2020-03-12 16:30:00|3347.8|3345|3334.3|3331.5|3357|3354.2|3330.3|3327.5|4962
1584030900000|2020-03-12 16:35:00|3333.8|3331|3346.7|3343.9|3350.7|3347.9|3330.5|3327.7|2405
1584031200000|2020-03-12 16:40:00|3346.2|3343.4|3343.8|3341|3353|3350.2|3332|3329.2|1876
1584031500000|2020-03-12 16:45:00|3344.1|3341.3|3333.8|3331|3349.1|3346.3|3332.9|3330.1|2188
1584031800000|2020-03-12 16:50:00|3334.6|3331.8|3380.2|3377.4|3390.2|3387.4|3334.3|3331.5|5410
1584032100000|2020-03-12 16:55:00|3380|3377.2|3443.8|3441|3444|3441.2|3374.4|3371.6|5675
1584032400000|2020-03-12 17:00:00|3444|3441.2|3453.8|3451|3522.3|3519.5|3412.3|3407|13663
1584032700000|2020-03-12 17:05:00|3454.1|3451.3|3449.7|3446.9|3503.6|3500.1|3444.2|3440.5|6616
1584033000000|2020-03-12 17:10:00|3449.1|3446.3|3402.6|3399.8|3454.1|3451.3|3396.4|3393|3789
1584033300000|2020-03-12 17:15:00|3402.4|3399.6|3395.5|3392.7|3424.7|3421.9|3382|3379.2|2874
1584033600000|2020-03-12 17:20:00|3395|3392.2|3393|3390.2|3418.1|3415.3|3377|3374.2|2158
1584033900000|2020-03-12 17:25:00|3392.8|3390|3395.9|3393.1|3401.5|3398.7|3374.7|3371.6|2596
1584034200000|2020-03-12 17:30:00|3396.7|3393.9|3380.8|3378|3405.4|3402.6|3375.8|3373|1181
1584034500000|2020-03-12 17:35:00|3381|3378.2|3354.2|3351.4|3382|3379.2|3351.1|3348.3|2916
1584034800000|2020-03-12 17:40:00|3354|3351.2|3355.7|3352.9|3363.2|3360.1|3344.1|3341.3|2856
1584035100000|2020-03-12 17:45:00|3355.9|3353.1|3387.4|3384.6|3388.4|3385.6|3349|3346.2|2539
1584035400000|2020-03-12 17:50:00|3388.3|3384.3|3355.8|3353|3390.2|3387.4|3355.8|3353|2032
1584035700000|2020-03-12 17:55:00|3356.3|3353.5|3380.3|3377.5|3382.4|3379.6|3349.3|3345.8|2507
1584036000000|2020-03-12 18:00:00|3379.9|3377.1|3371.9|3369.1|3384.3|3381.5|3351.7|3348.9|3268
1584036300000|2020-03-12 18:05:00|3371.6|3368.8|3355.5|3351.5|3375.9|3373.1|3353.8|3350.9|2216
1584036600000|2020-03-12 18:10:00|3354.3|3351.8|3344.4|3341.6|3364.2|3361.4|3342|3339.2|2227
1584036900000|2020-03-12 18:15:00|3344.7|3341.9|3352|3349.2|3360.1|3357.3|3340.3|3337.5|4457
1584037200000|2020-03-12 18:20:00|3352.7|3349.9|3358.6|3355.8|3364.2|3361.4|3349.2|3346.4|5784
1584037500000|2020-03-12 18:25:00|3358.8|3356|3418.3|3415.5|3420.8|3418|3355.8|3353|14844
1584037800000|2020-03-12 18:30:00|3418.1|3415.3|3403.5|3400.7|3430.3|3427|3393.7|3390.9|3886
1584038100000|2020-03-12 18:35:00|3403.8|3399.8|3384.7|3381.9|3406.7|3403.9|3378.9|3376.1|1013
1584038400000|2020-03-12 18:40:00|3384.9|3382.1|3395.7|3392.9|3401.8|3399|3383|3380.2|1500
1584038700000|2020-03-12 18:45:00|3395.2|3392.4|3405.8|3403|3408.2|3405.4|3387.4|3384.6|913
1584039000000|2020-03-12 18:50:00|3406.2|3403.4|3399.4|3396.6|3410.7|3407.1|3397.6|3394.5|660
1584039300000|2020-03-12 18:55:00|3398.9|3396.1|3388.3|3385.5|3406.5|3403.7|3386.9|3384.1|743
1584039600000|2020-03-12 19:00:00|3387.8|3385|3384|3381.2|3398.2|3394.8|3380.1|3377.3|889
1584039900000|2020-03-12 19:05:00|3384.3|3381.5|3392.2|3389.4|3393.1|3390.2|3380.7|3377.9|1050
1584040200000|2020-03-12 19:10:00|3392.6|3389.8|3387.8|3385|3400.7|3397.9|3387.8|3385|583
1584040500000|2020-03-12 19:15:00|3388|3385.2|3371|3368.2|3390.3|3387.5|3367.5|3364.7|570
1584040800000|2020-03-12 19:20:00|3371.6|3368.8|3366.7|3363.9|3371.6|3368.8|3363|3360.2|492
1584041100000|2020-03-12 19:25:00|3366.2|3363.4|3354.8|3352|3368.1|3365.2|3354.5|3351.7|1090
1584041400000|2020-03-12 19:30:00|3354.3|3351.5|3357.1|3354.3|3360.9|3358.1|3350.3|3347.5|530
1584041700000|2020-03-12 19:35:00|3356.8|3354|3355.3|3352.5|3361.7|3358.9|3352.8|3350|509
1584042000000|2020-03-12 19:40:00|3354.8|3352|3353.6|3350.8|3355.5|3352.7|3352|3349.2|539
1584042300000|2020-03-12 19:45:00|3354.3|3351.5|3352.7|3349.9|3357.7|3354.9|3350|3347.2|371
1584042600000|2020-03-12 19:50:00|3353.2|3350.4|3368.4|3364.4|3372.6|3369.8|3352.7|3349.9|498
1584042900000|2020-03-12 19:55:00|3368.6|3364.6|3358.6|3355.8|3369.9|3367.1|3356.9|3353.2|455
1584043200000|2020-03-12 20:00:00|3358.8|3356|3358.7|3355.9|3365|3361.3|3347.4|3344.6|478
1584043500000|2020-03-12 20:05:00|3358.5|3355.7|3378.5|3375.7|3379.5|3376.7|3356.5|3353.7|490
1584043800000|2020-03-12 20:10:00|3378.2|3375.4|3355.4|3352.6|3378.2|3375.4|3353.7|3350.9|356
1584044100000|2020-03-12 20:15:00|3356|3353.2|3346|3343.2|3357.7|3354.9|3345.7|3342.9|390
1584044400000|2020-03-12 20:20:00|3345.7|3342.9|3367.3|3364.5|3372.1|3369.3|3345.5|3342.7|642
1584044700000|2020-03-12 20:25:00|3368.2|3364.2|3366.7|3363.9|3374.6|3371.8|3363.9|3361.1|274
1584045000000|2020-03-12 20:30:00|3366.3|3363.5|3352.8|3350|3368.4|3364.9|3351.8|3349|332
1584045300000|2020-03-12 20:35:00|3352.5|3349.7|3358.2|3355.4|3360.6|3357.8|3347.1|3344.3|402
1584045600000|2020-03-12 20:40:00|3358.5|3355.7|3347.4|3344.6|3362.2|3357.1|3347.2|3344.4|247
1584045900000|2020-03-12 20:45:00|3347.2|3344.4|3345|3342.2|3349.5|3346.4|3344.8|3342|150
1584046200000|2020-03-12 20:50:00|3345.2|3342.4|3345.3|3342.5|3347.8|3345|3344.3|3341.5|352
1584046500000|2020-03-12 20:55:00|3345.6|3342.8|3347.1|3344.3|3351.3|3348.5|3345.3|3340.9|262
1584046800000|2020-03-12 21:00:00|3348|3344|3353.9|3351.1|3353.9|3351.1|3347.9|3344|21
1584047100000|2020-03-12 21:05:00|3352.4|3349.6|3362.5|3352.5|3362.5|3354.7|3347.4|3343.7|30
1584047400000|2020-03-12 21:10:00|3362.9|3352.9|3362.9|3352.9|3366.4|3356.4|3360.4|3350.4|20
1584047700000|2020-03-12 21:15:00|3363|3353|3363.5|3353.5|3364|3354|3363|3353|5
1584048000000|2020-03-12 21:20:00|3363.8|3353.8|3364|3354|3364|3354|3363.3|3353.3|5
1584048300000|2020-03-12 21:25:00|3364.6|3354.6|3370|3367.2|3374.6|3367.6|3364.6|3354.6|29
1584048600000|2020-03-12 21:30:00|3370.3|3367.5|3370.8|3360.8|3374|3369.2|3364.4|3356.5|19
1584048900000|2020-03-12 21:35:00|3370.5|3360.5|3369.8|3359.8|3370.5|3360.5|3369.8|3359.8|2
1584049200000|2020-03-12 21:40:00|3370|3360|3370|3360|3370|3360|3370|3360|0
1584049500000|2020-03-12 21:45:00|3369.8|3359.8|3370|3360|3371.8|3361.8|3369.3|3359.3|6
1584049800000|2020-03-12 21:50:00|3369.8|3359.8|3377.8|3367.8|3378.3|3368.5|3369.8|3359.8|24
1584050100000|2020-03-12 21:55:00|3377.5|3367.5|3361.5|3351.5|3377.5|3368.8|3361.5|3351.5|11
1584050400000|2020-03-12 22:00:00|3358.8|3348.8|3358.8|3348.8|3358.8|3348.8|3358.8|3348.8|0
1584057600000|2020-03-13 00:00:00|3360.7|3350.7|3363.2|3353.2|3369.5|3366.7|3353.7|3347.2|418
1584057900000|2020-03-13 00:05:00|3359.5|3355.5|3356.9|3354.1|3366.4|3361.6|3355.4|3351.5|229
1584058200000|2020-03-13 00:10:00|3357.4|3354.6|3360.6|3357.8|3362.5|3357.8|3350.7|3345.3|209
1584058500000|2020-03-13 00:15:00|3360.9|3358.1|3365.3|3362.5|3374.7|3368.4|3354.9|3349.6|81
1584058800000|2020-03-13 00:20:00|3366.8|3362.8|3392.5|3389.7|3396.6|3391.4|3365.6|3359.9|129
1584059100000|2020-03-13 00:25:00|3392.8|3390|3393.4|3389.4|3395.7|3391|3386.8|3378.8|186
1584059400000|2020-03-13 00:30:00|3391.4|3387.4|3402.1|3398.1|3414.7|3408.8|3391.1|3387.4|231
1584059700000|2020-03-13 00:35:00|3401.7|3398.9|3387.7|3383.7|3406.4|3402.9|3386.9|3382.2|94
1584060000000|2020-03-13 00:40:00|3392|3382|3398.8|3396|3403.7|3398.6|3386|3379.2|55
1584060300000|2020-03-13 00:45:00|3399.4|3396.6|3393.6|3389.6|3402.3|3397.4|3389.1|3382.1|94
1584060600000|2020-03-13 00:50:00|3393.8|3389.8|3386.2|3383.4|3396.3|3390.5|3379.7|3375.1|82
1584060900000|2020-03-13 00:55:00|3386.5|3383.7|3367.2|3364.4|3397.3|3390.3|3367.2|3362|102
1584061200000|2020-03-13 01:00:00|3371.3|3361.3|3374.8|3370.8|3381.8|3375.1|3332.1|3327.2|1221
1584061500000|2020-03-13 01:05:00|3375.3|3371.3|3394.8|3390.8|3402.1|3397.4|3358.7|3351.4|993
1584061800000|2020-03-13 01:10:00|3398.1|3388.1|3371.7|3367.7|3398.1|3390.8|3365.4|3359.1|224
1584062100000|2020-03-13 01:15:00|3373.4|3363.4|3339.9|3337.1|3376.4|3372|3339.1|3332.5|344
1584062400000|2020-03-13 01:20:00|3340.1|3337.3|3338.7|3334.7|3360.3|3355.4|3332.2|3327.8|579
1584062700000|2020-03-13 01:25:00|3338.3|3335.5|3332.5|3329.7|3348.7|3342|3332|3328.3|317
1584063000000|2020-03-13 01:30:00|3332.7|3329.9|3346.5|3336.5|3360.5|3356.1|3332.7|3329.9|398
1584063300000|2020-03-13 01:35:00|3346.8|3336.8|3335.1|3331.1|3348.3|3341.5|3331.8|3327.1|497
1584063600000|2020-03-13 01:40:00|3334.7|3331.9|3341.1|3338.3|3343.2|3339.5|3331.6|3328.8|541
1584063900000|2020-03-13 01:45:00|3343.2|3339.2|3353|3350.2|3353.3|3350.5|3332|3329.2|434
1584064200000|2020-03-13 01:50:00|3352.6|3349.8|3346|3342|3353.8|3349.8|3341.7|3336.9|234
1584064500000|2020-03-13 01:55:00|3345.2|3341.2|3338.9|3334.9|3352|3345.2|3335.5|3330.9|212
1584064800000|2020-03-13 02:00:00|3338.4|3334.4|3341.6|3337.6|3344.8|3338.5|3333.7|3330|196
1584065100000|2020-03-13 02:05:00|3340.7|3337.9|3342.8|3338.8|3347.9|3340.9|3336|3332.3|23
1584065400000|2020-03-13 02:10:00|3342.6|3338.6|3354.1|3350.1|3356.6|3351|3342.6|3335.9|24
1584065700000|2020-03-13 02:15:00|3356.8|3346.8|3359.8|3357|3359.8|3357|3342.4|3336.4|67
1584066000000|2020-03-13 02:20:00|3360.1|3357.3|3358.7|3354.7|3364.9|3358.2|3354.8|3349|63
1584066300000|2020-03-13 02:25:00|3359.1|3355.1|3372.1|3369.3|3374.2|3369.3|3359.1|3355|136
1584066600000|2020-03-13 02:30:00|3371.4|3368.6|3374.7|3371.9|3378.2|3373.6|3364.7|3358.6|250
1584066900000|2020-03-13 02:35:00|3375.6|3371.6|3359|3356.2|3382.7|3376.3|3359|3355.3|213
1584067200000|2020-03-13 02:40:00|3358.3|3355.5|3357.5|3353.5|3367.8|3362.6|3347.1|3344.3|375
1584067500000|2020-03-13 02:45:00|3356.7|3353.9|3366|3362|3371.5|3364.3|3354.7|3347.9|122
1584067800000|2020-03-13 02:50:00|3365.1|3362.3|3363.5|3353.5|3376.7|3370.3|3360.4|3353.5|23
1584068100000|2020-03-13 02:55:00|3363.3|3353.3|3370.8|3360.8|3373.3|3366.6|3356.8|3350.1|42
1584068400000|2020-03-13 03:00:00|3371.1|3361.1|3359.7|3356.9|3376.6|3369.6|3359.7|3353.8|51
1584068700000|2020-03-13 03:05:00|3359.8|3357|3348.5|3344.5|3361.9|3359|3344.4|3339|85
1584069000000|2020-03-13 03:10:00|3350.8|3340.8|3355.1|3351.1|3356.3|3353|3346.2|3339.5|44
1584069300000|2020-03-13 03:15:00|3353.1|3349.1|3356.8|3354|3361.6|3358.8|3353.1|3346.4|58
1584069600000|2020-03-13 03:20:00|3356.5|3353.7|3355.2|3352.4|3366.4|3362.6|3353.9|3348.8|74
1584069900000|2020-03-13 03:25:00|3354.9|3352.1|3360.1|3357.3|3361.5|3358|3353.1|3350.3|130
1584070200000|2020-03-13 03:30:00|3359.8|3357|3363.2|3359.2|3365.2|3359.2|3355.4|3351|82
1584070500000|2020-03-13 03:35:00|3363.9|3361.1|3374.8|3370.8|3378.3|3371|3363.9|3358.5|16
1584070800000|2020-03-13 03:40:00|3375|3371|3370.9|3368.1|3376|3372|3367.5|3361.5|12
1584071100000|2020-03-13 03:45:00|3371.8|3367.8|3370.7|3367.9|3377.6|3373.7|3370.1|3364.7|42
1584071400000|2020-03-13 03:50:00|3370.9|3368.1|3370.2|3367.4|3376.5|3370.4|3368.1|3364|47
1584071700000|2020-03-13 03:55:00|3369.9|3367.1|3368.4|3365.6|3375.2|3369.6|3368.4|3363.2|20
1584072000000|2020-03-13 04:00:00|3369.1|3366.3|3369.7|3366.9|3373.2|3368.6|3366.1|3361.5|20
1584072300000|2020-03-13 04:05:00|3369.4|3366.6|3376.5|3373.7|3381.3|3376.4|3368.2|3365.4|41
1584072600000|2020-03-13 04:10:00|3377|3374.2|3371.7|3368.9|3378.8|3375.1|3368.5|3365.3|17
1584072900000|2020-03-13 04:15:00|3371.1|3368.3|3375.9|3373.1|3375.9|3373.1|3368.9|3363.5|127
1584073200000|2020-03-13 04:20:00|3375.7|3372.9|3380.7|3377.9|3382.3|3379.2|3372.4|3369.6|176
1584073500000|2020-03-13 04:25:00|3381|3378.2|3383.2|3373.2|3383.3|3379.2|3376.9|3371.8|84
1584073800000|2020-03-13 04:30:00|3380|3376|3390|3387.2|3390.3|3387.2|3376.6|3373.2|143
1584074100000|2020-03-13 04:35:00|3390.2|3387.4|3387|3384.2|3392.5|3388.9|3381.5|3375.6|114
1584074400000|2020-03-13 04:40:00|3389.3|3385.3|3408.5|3405.7|3411.8|3409|3388.3|3385.3|361
1584074700000|2020-03-13 04:45:00|3407.5|3404.7|3415.8|3413|3416.8|3414|3405|3399.4|580
1584075000000|2020-03-13 04:50:00|3415.6|3412.8|3421.6|3418.8|3428.9|3426|3410.5|3406.9|413
1584075300000|2020-03-13 04:55:00|3422.4|3419.6|3432.1|3429.3|3433.9|3429.3|3418.5|3413.2|271
1584075600000|2020-03-13 05:00:00|3432.5|3429.7|3462.5|3459.7|3474.4|3469.3|3430|3426.1|898
1584075900000|2020-03-13 05:05:00|3462.8|3460|3472.2|3462.2|3475.2|3471|3458.6|3455.8|317
1584076200000|2020-03-13 05:10:00|3469.5|3465.5|3477.6|3473.6|3484.6|3479.2|3468.6|3463.2|140
1584076500000|2020-03-13 05:15:00|3477.4|3473.4|3493.6|3489.6|3505.4|3498.5|3473.1|3465.9|520
1584076800000|2020-03-13 05:20:00|3493.8|3489.8|3466.9|3462.9|3493.8|3489.9|3466.6|3459.4|305
1584077100000|2020-03-13 05:25:00|3467.4|3463.4|3463.5|3459.5|3477.4|3471.4|3461.7|3455|62
1584077400000|2020-03-13 05:30:00|3463|3459|3488.4|3485.6|3501.1|3495.7|3463|3457|573
1584077700000|2020-03-13 05:35:00|3488.6|3485.8|3485.1|3481.1|3493.9|3488.5|3473.7|3467.3|298
1584078000000|2020-03-13 05:40:00|3485.4|3481.4|3461|3457|3485.4|3481.5|3461|3457|267
1584078300000|2020-03-13 05:45:00|3461.3|3457.3|3460|3456|3468.9|3462.6|3444.6|3440.7|348
1584078600000|2020-03-13 05:50:00|3460.2|3456.2|3472|3462|3474.2|3467.8|3452.7|3446.9|645
1584078900000|2020-03-13 05:55:00|3472.5|3462.5|3457.4|3454.6|3473.4|3469.6|3453.4|3450.6|300
1584079200000|2020-03-13 06:00:00|3458.3|3454.3|3434.1|3431.3|3462.1|3458.1|3432.1|3426|222
1584079500000|2020-03-13 06:05:00|3434.4|3431.6|3448.6|3444.6|3454.9|3449|3429.7|3425|266
1584079800000|2020-03-13 06:10:00|3447.7|3444.9|3443.4|3439.4|3457.9|3452.2|3435.6|3428.9|186
1584080100000|2020-03-13 06:15:00|3443.1|3440.3|3446.1|3443.3|3459|3452.8|3443.1|3438.4|302
1584080400000|2020-03-13 06:20:00|3445|3442.2|3478.8|3474.8|3489.6|3483.7|3443.6|3439.5|537
1584080700000|2020-03-13 06:25:00|3478.5|3474.5|3484.3|3481.5|3487.2|3481.8|3469.2|3462.6|292
1584081000000|2020-03-13 06:30:00|3484.1|3481.3|3491.7|3487.7|3497.1|3494.2|3476.6|3473.8|458
1584081300000|2020-03-13 06:35:00|3490.6|3486.6|3494.5|3490.5|3497.4|3493.5|3488.1|3482.4|520
1584081600000|2020-03-13 06:40:00|3494.3|3490.3|3500.4|3497.6|3502.7|3499.1|3490|3485.2|553
1584081900000|2020-03-13 06:45:00|3500.6|3497.8|3486.9|3484.1|3502.2|3497.8|3480.2|3475.5|679
1584082200000|2020-03-13 06:50:00|3486.4|3483.6|3482.6|3479.8|3487.8|3484.6|3478.3|3475.1|274
1584082500000|2020-03-13 06:55:00|3482.4|3479.6|3486.4|3483.6|3494.4|3491.2|3482.4|3478.5|348
1584082800000|2020-03-13 07:00:00|3486.5|3482.5|3496.5|3493.7|3502.1|3499.2|3476.9|3473.4|557
1584083100000|2020-03-13 07:05:00|3496.6|3492.6|3492.2|3489.4|3515|3511.7|3490.2|3487.4|1162
1584083400000|2020-03-13 07:10:00|3491.9|3489.1|3500.7|3497.9|3501|3498.2|3483.6|3480.8|513
1584083700000|2020-03-13 07:15:00|3500.3|3497.5|3516.6|3513.8|3531|3528.2|3499.8|3497|1181
1584084000000|2020-03-13 07:20:00|3516.9|3514.1|3519.3|3515.3|3525.3|3522.4|3515.3|3512.2|970
1584084300000|2020-03-13 07:25:00|3518.4|3515.6|3512.4|3509.6|3532|3529.2|3505.6|3502.8|701
1584084600000|2020-03-13 07:30:00|3512.6|3509.8|3523.4|3520.6|3529.1|3526.3|3509.6|3506.8|541
1584084900000|2020-03-13 07:35:00|3524.1|3521.3|3517.8|3515|3533.9|3531.1|3517.3|3514.5|801
1584085200000|2020-03-13 07:40:00|3517.6|3514.8|3524.5|3521.7|3526.8|3524|3514.5|3511.7|592
1584085500000|2020-03-13 07:45:00|3524.3|3521.5|3553.5|3549.5|3554.2|3551.4|3517.4|3514.6|1256
1584085800000|2020-03-13 07:50:00|3553.2|3550.4|3559.8|3557|3576.9|3570.2|3551.2|3548.4|1928
1584086100000|2020-03-13 07:55:00|3560.3|3557.5|3562.3|3559.5|3580.1|3577.3|3555.5|3552.7|1632
1584086400000|2020-03-13 08:00:00|3562.1|3559.3|3551|3548.2|3573.4|3570.6|3549.2|3546.4|1713
1584086700000|2020-03-13 08:05:00|3550.2|3547.4|3537|3534.2|3554.2|3551.4|3536.4|3533.6|1493
1584087000000|2020-03-13 08:10:00|3536.7|3533.9|3530.1|3527.3|3547.4|3544.6|3523.8|3521|1177
1584087300000|2020-03-13 08:15:00|3530.3|3527.5|3524.6|3521.8|3540|3537.2|3521.8|3519|1449
1584087600000|2020-03-13 08:20:00|3525.6|3522.8|3526.2|3523.4|3554.3|3551.5|3522.7|3519.9|1579
1584087900000|2020-03-13 08:25:00|3526.7|3523.9|3536.5|3533.7|3542|3539.2|3522.2|3519.4|2363
1584088200000|2020-03-13 08:30:00|3537|3534.2|3524.2|3521.4|3544.3|3541.5|3521.2|3518.4|3001
1584088500000|2020-03-13 08:35:00|3523.4|3520.6|3520.3|3517.5|3536.2|3533.4|3517.8|3515|1701
1584088800000|2020-03-13 08:40:00|3520.6|3517.8|3518.9|3516.1|3522.9|3520.1|3507|3504.2|1255
1584089100000|2020-03-13 08:45:00|3517.2|3514.4|3517.4|3514.6|3525.8|3523|3507.2|3504.4|1765
1584089400000|2020-03-13 08:50:00|3516.5|3513.7|3516.1|3513.3|3531.2|3528.4|3513.1|3510.3|1295
1584089700000|2020-03-13 08:55:00|3515.9|3513.1|3515.1|3512.3|3527.7|3524.9|3509.9|3507.1|1120
1584090000000|2020-03-13 09:00:00|3515.4|3512.6|3523.4|3520.6|3529.7|3526.9|3511.6|3508.8|1486
1584090300000|2020-03-13 09:05:00|3523.7|3520.9|3530.4|3527.6|3532.4|3529.6|3519.7|3516.9|1503
1584090600000|2020-03-13 09:10:00|3531.1|3528.3|3549.2|3546.4|3554.9|3552.1|3525.9|3523.1|1599
1584090900000|2020-03-13 09:15:00|3549.4|3546.6|3536.7|3533.9|3559|3556.2|3534.5|3531.7|1325
1584091200000|2020-03-13 09:20:00|3537|3534.2|3547.5|3544.7|3553.2|3550.4|3530.7|3527.9|1820
1584091500000|2020-03-13 09:25:00|3548|3545.2|3541.8|3539|3551.3|3548.5|3533.6|3530.8|672
1584091800000|2020-03-13 09:30:00|3542.1|3539.3|3555.7|3552.9|3558.2|3555.4|3537.9|3535.1|1943
1584092100000|2020-03-13 09:35:00|3555|3552.2|3576|3573.2|3577.1|3574.3|3554.2|3551.4|2683
1584092400000|2020-03-13 09:40:00|3576.5|3573.7|3575.6|3572.8|3593|3590.2|3574.1|3571.3|3027
1584092700000|2020-03-13 09:45:00|3575.8|3573|3595.4|3592.6|3595.7|3592.9|3573.3|3570.5|1348
1584093000000|2020-03-13 09:50:00|3595.7|3592.9|3588.4|3585.6|3601.7|3598.9|3583.9|3581.1|1883
1584093300000|2020-03-13 09:55:00|3588.7|3585.9|3580.1|3577.3|3592.7|3589.9|3575.6|3572.8|1807
1584093600000|2020-03-13 10:00:00|3579.6|3576.8|3581.6|3578.8|3586.4|3583.6|3575.4|3572.6|648
1584093900000|2020-03-13 10:05:00|3581.9|3579.1|3575.9|3573.1|3585|3582.2|3559.9|3557.1|1810
1584094200000|2020-03-13 10:10:00|3576.1|3573.3|3578.6|3575.8|3587.7|3584.9|3567.3|3564.5|1415
1584094500000|2020-03-13 10:15:00|3578.9|3576.1|3580.7|3577.9|3595.4|3592.6|3577.4|3574.6|1800
1584094800000|2020-03-13 10:20:00|3580.9|3578.1|3581|3578.2|3594.9|3592.1|3575.2|3572.4|1508
1584095100000|2020-03-13 10:25:00|3580.5|3577.7|3590.9|3588.1|3594.4|3591.6|3564.3|3561.5|2552
1584095400000|2020-03-13 10:30:00|3591.2|3588.4|3595.1|3592.3|3613.7|3610.9|3590.9|3588.1|4194
1584095700000|2020-03-13 10:35:00|3595.5|3592.7|3582.3|3579.5|3599.8|3597|3575.6|3572.8|2063
1584096000000|2020-03-13 10:40:00|3581.6|3578.8|3574.4|3571.6|3596.2|3593.4|3571.7|3568.9|1876
1584096300000|2020-03-13 10:45:00|3574.2|3571.4|3577.5|3574.7|3584.2|3581.4|3572.4|3569.6|1160
1584096600000|2020-03-13 10:50:00|3577.2|3574.4|3584.3|3581.5|3585.8|3583|3565.7|3562.9|736
1584096900000|2020-03-13 10:55:00|3584.5|3581.7|3583.1|3580.3|3587.4|3584.6|3576.8|3574|780
1584097200000|2020-03-13 11:00:00|3582.4|3579.6|3588.6|3585.8|3589.1|3586.3|3572.6|3569.8|1022
1584097500000|2020-03-13 11:05:00|3588.9|3586.1|3597.9|3595.1|3601.7|3598.9|3583.2|3580.4|1184
1584097800000|2020-03-13 11:10:00|3598.2|3595.4|3591.5|3588.7|3609.2|3606.4|3587.9|3585.1|1582
1584098100000|2020-03-13 11:15:00|3591.3|3588.5|3590.5|3587.7|3597.6|3594.8|3587|3584.2|1151
1584098400000|2020-03-13 11:20:00|3590.7|3587.9|3583.7|3580.9|3594|3591.2|3579.2|3576.4|834
1584098700000|2020-03-13 11:25:00|3583.2|3580.4|3587.6|3584.8|3597.5|3592.2|3581.7|3578.9|1141
1584099000000|2020-03-13 11:30:00|3588.3|3585.5|3584.4|3581.6|3591.3|3588.5|3583.2|3580.4|1251
1584099300000|2020-03-13 11:35:00|3583.6|3580.8|3585.4|3582.6|3589.9|3587.1|3581.2|3578.4|951
1584099600000|2020-03-13 11:40:00|3585.6|3582.8|3579.4|3576.6|3586.9|3584.1|3572.8|3570|1325
1584099900000|2020-03-13 11:45:00|3578.9|3576.1|3598.5|3595.7|3602.8|3600|3577.4|3574.6|1405
1584100200000|2020-03-13 11:50:00|3598.2|3595.4|3595.8|3593|3603.6|3600.8|3595.6|3592.8|810
1584100500000|2020-03-13 11:55:00|3596.1|3593.3|3595|3592.2|3602.3|3599.5|3590.3|3587.5|843
1584100800000|2020-03-13 12:00:00|3595.5|3592.7|3597|3594.2|3602|3599.2|3591.4|3588.6|1132
1584101100000|2020-03-13 12:05:00|3596.7|3593.9|3600.1|3597.3|3604.8|3602|3590|3587.2|2215
1584101400000|2020-03-13 12:10:00|3600.3|3597.5|3599|3596.2|3601.1|3598.3|3593.6|3590.8|1149
1584101700000|2020-03-13 12:15:00|3599.3|3596.5|3608.1|3605.3|3608.1|3605.3|3596|3593.2|1342
1584102000000|2020-03-13 12:20:00|3608.7|3605.9|3613.5|3610.7|3616.8|3614|3605.9|3603.1|2262
1584102300000|2020-03-13 12:25:00|3614.5|3611.7|3639.1|3636.3|3639.1|3636.3|3611.8|3609|3532
1584102600000|2020-03-13 12:30:00|3639.3|3636.5|3611.3|3608.5|3641.3|3638.5|3607.7|3604.9|2926
1584102900000|2020-03-13 12:35:00|3611.1|3608.3|3617.9|3615.1|3628.7|3625.9|3609|3606.2|1422
1584103200000|2020-03-13 12:40:00|3618.1|3615.3|3646|3643.2|3646.2|3643.4|3616.6|3613.8|1531
1584103500000|2020-03-13 12:45:00|3646.8|3644|3642.8|3640|3652.3|3649.5|3634.6|3631.8|2920
1584103800000|2020-03-13 12:50:00|3643.2|3640.4|3612.9|3610.1|3644.9|3642.1|3608.1|3605.3|2041
1584104100000|2020-03-13 12:55:00|3612.6|3609.8|3612|3609.2|3621.2|3618.4|3607|3604.2|1292
1584104400000|2020-03-13 13:00:00|3612.2|3609.4|3586.1|3583.3|3612.8|3610|3578.4|3575.6|1570
1584104700000|2020-03-13 13:05:00|3586.4|3583.6|3523.3|3520.5|3588.9|3586.1|3504.5|3501.7|6454
1584105000000|2020-03-13 13:10:00|3521.8|3519|3527.3|3524.5|3534.9|3532.1|3509.3|3506.5|3799
1584105300000|2020-03-13 13:15:00|3526.6|3523.8|3536.5|3533.7|3546|3543.2|3522.9|3520.1|2258
1584105600000|2020-03-13 13:20:00|3535.5|3532.7|3529.5|3526.7|3541.3|3538.5|3526.2|3523.4|1380
1584105900000|2020-03-13 13:25:00|3529.2|3526.4|3504.5|3501.7|3530.7|3527.9|3504.5|3501.7|2319
1584106200000|2020-03-13 13:30:00|3505.2|3502.4|3489.4|3486.6|3514.3|3511.5|3484.2|3481.4|3261
1584106500000|2020-03-13 13:35:00|3488.4|3485.6|3465.8|3463|3488.9|3486.1|3453|3450.2|4812
1584106800000|2020-03-13 13:40:00|3465.6|3462.8|3481.9|3479.1|3483.1|3480.3|3456.7|3453.9|2682
1584107100000|2020-03-13 13:45:00|3483|3480.2|3491.3|3488.5|3504.9|3502.1|3476.5|3473.7|2959
1584107400000|2020-03-13 13:50:00|3491.5|3488.7|3483.7|3480.9|3498.4|3495.6|3482|3479.2|2017
1584107700000|2020-03-13 13:55:00|3484.2|3481.4|3497.9|3495.1|3503.4|3500.6|3479.4|3476.6|1701
1584108000000|2020-03-13 14:00:00|3497.7|3494.9|3521.7|3518.9|3534.8|3528.4|3490|3487.2|3153
1584108300000|2020-03-13 14:05:00|3522|3519.2|3526.8|3524|3533.6|3530.8|3511.6|3508.7|1749
1584108600000|2020-03-13 14:10:00|3526.6|3523.8|3525.6|3522.8|3535.3|3532.5|3514|3511.2|1985
1584108900000|2020-03-13 14:15:00|3525.9|3523.1|3536.3|3533.5|3539.9|3537.1|3515.9|3513.1|2259
1584109200000|2020-03-13 14:20:00|3536.1|3533.3|3555.2|3552.4|3557.9|3555.1|3530.8|3528|2060
1584109500000|2020-03-13 14:25:00|3554.9|3552.1|3537.2|3534.4|3556.4|3553.6|3534.2|3531.4|1525
1584109800000|2020-03-13 14:30:00|3537|3534.2|3526.7|3523.9|3547.5|3544.7|3521.2|3518.4|1916
1584110100000|2020-03-13 14:35:00|3526.2|3523.4|3515|3512.2|3527.5|3524.7|3512.7|3509.9|2503
1584110400000|2020-03-13 14:40:00|3515.3|3512.5|3489|3486.2|3515.8|3513|3484.3|3480.1|2371
1584110700000|2020-03-13 14:45:00|3488.6|3485.8|3478.1|3475.3|3493.9|3491.1|3476.8|3474|2049
1584111000000|2020-03-13 14:50:00|3478.9|3476.1|3482.9|3480.1|3491.2|3488.4|3475.7|3472.9|1511
1584111300000|2020-03-13 14:55:00|3483.2|3480.4|3461.6|3458.8|3484.7|3481.9|3458.9|3456.1|1754
1584111600000|2020-03-13 15:00:00|3462.1|3459.3|3480.7|3477.9|3485.4|3482.6|3462.1|3459.3|1716
1584111900000|2020-03-13 15:05:00|3480.4|3477.6|3485.8|3483|3493.4|3490.6|3477.4|3474.6|1401
1584112200000|2020-03-13 15:10:00|3486.1|3483.3|3477.4|3474.6|3486.6|3483.8|3452.5|3449.7|2598
1584112500000|2020-03-13 15:15:00|3477.7|3474.9|3442.1|3439.3|3481.7|3478.9|3435.6|3432.8|4789
1584112800000|2020-03-13 15:20:00|3441.6|3438.8|3422.6|3419.8|3454.2|3451.4|3421|3418.2|3490
1584113100000|2020-03-13 15:25:00|3422.8|3420|3422.3|3419.5|3429.5|3426.7|3408|3405.2|4457
1584113400000|2020-03-13 15:30:00|3422.6|3419.8|3410.7|3407.9|3436.9|3434.1|3393.1|3390.3|3764
1584113700000|2020-03-13 15:35:00|3410.4|3407.6|3422|3419.2|3429.2|3426.4|3407.9|3405.1|2278
1584114000000|2020-03-13 15:40:00|3421.7|3418.9|3395.9|3393.1|3423.1|3419.5|3390.1|3387.2|3028
1584114300000|2020-03-13 15:45:00|3396.4|3393.6|3394.7|3391.9|3405|3402.2|3391.1|3388.3|1460
1584114600000|2020-03-13 15:50:00|3394.9|3392.1|3409.6|3406.8|3419|3416.2|3394.9|3392.1|2502
1584114900000|2020-03-13 15:55:00|3410|3407.2|3418.9|3416.1|3439.5|3435.9|3405.1|3402.3|2884
1584115200000|2020-03-13 16:00:00|3418.7|3415.9|3397.6|3394.8|3426.7|3423.9|3385.5|3382.7|2918
1584115500000|2020-03-13 16:05:00|3397.1|3394.3|3390|3387.2|3402.1|3399.3|3385.5|3382.7|1836
1584115800000|2020-03-13 16:10:00|3389.8|3387|3396.6|3393.8|3397.1|3394.3|3384|3381.2|1872
1584116100000|2020-03-13 16:15:00|3396.8|3394|3408.3|3405.5|3412.5|3409.7|3387.8|3385|2016
1584116400000|2020-03-13 16:20:00|3408.8|3406|3388.2|3385.4|3417.1|3414.2|3386.7|3383.9|2917
1584116700000|2020-03-13 16:25:00|3387.9|3385.1|3406.9|3404.1|3421.9|3419.1|3384.2|3381.4|5181
1584117000000|2020-03-13 16:30:00|3406.7|3403.9|3430|3427.2|3434.5|3430.7|3392|3389.2|5048
1584117300000|2020-03-13 16:35:00|3430.3|3427.5|3441.9|3439.1|3443.7|3440.9|3429.6|3426.8|2524
1584117600000|2020-03-13 16:40:00|3442.2|3439.4|3462.9|3460.1|3469|3466.2|3442.2|3439.4|4252
1584117900000|2020-03-13 16:45:00|3461.7|3458.9|3463.9|3461.1|3464.9|3462.1|3449|3446.2|3297
1584118200000|2020-03-13 16:50:00|3463.1|3460.3|3495.5|3492.7|3496.2|3493.4|3463.1|3460|2856
1584118500000|2020-03-13 16:55:00|3496.3|3493.5|3458.1|3455.3|3496.3|3493.5|3452.1|3449.3|3176
1584118800000|2020-03-13 17:00:00|3458.6|3455.8|3444.1|3441.3|3459.1|3456.3|3438.3|3435.5|2237
1584119100000|2020-03-13 17:05:00|3444.3|3441.5|3468.6|3465.8|3468.6|3465.8|3437.6|3434.8|1262
1584119400000|2020-03-13 17:10:00|3468.3|3465.5|3480.6|3477.8|3491.6|3488.8|3460.6|3457.8|1220
1584119700000|2020-03-13 17:15:00|3480.9|3478.1|3502.7|3499.9|3504.6|3501.8|3478.6|3475.8|2907
1584120000000|2020-03-13 17:20:00|3503|3500.2|3492|3489.2|3510.7|3507.9|3484.2|3481.4|1242
1584120300000|2020-03-13 17:25:00|3492.7|3489.9|3498|3495.2|3503.8|3501|3486.7|3483.8|1288
1584120600000|2020-03-13 17:30:00|3498.5|3495.7|3489.7|3486.9|3505.3|3502.5|3486.7|3483.9|1692
1584120900000|2020-03-13 17:35:00|3489.9|3487.1|3495|3492.2|3497.9|3495.1|3481.8|3479|1579
1584121200000|2020-03-13 17:40:00|3494.8|3492|3501.3|3498.5|3516.4|3513.5|3488.7|3485.9|1970
1584121500000|2020-03-13 17:45:00|3501.5|3498.7|3522.1|3519.3|3522.6|3519.8|3500.8|3498|1223
1584121800000|2020-03-13 17:50:00|3521.8|3519|3517.9|3515.1|3529.6|3526.8|3517.9|3515.1|1298
1584122100000|2020-03-13 17:55:00|3518.4|3515.6|3523.2|3520.4|3530|3527.2|3507.9|3505.1|1919
1584122400000|2020-03-13 18:00:00|3523.5|3520.7|3510.5|3507.7|3524.5|3521.7|3507.7|3504.9|1481
1584122700000|2020-03-13 18:05:00|3511|3508.2|3494.2|3491.4|3526|3523.2|3488.4|3485.6|2430
1584123000000|2020-03-13 18:10:00|3494.4|3491.6|3497.7|3494.9|3504.5|3501.7|3490.7|3487.8|1899
1584123300000|2020-03-13 18:15:00|3497.4|3494.6|3481.2|3478.4|3503.8|3501|3478.7|3475.9|2423
1584123600000|2020-03-13 18:20:00|3481.5|3478.7|3484.3|3481.5|3491|3488.2|3471.2|3468.4|2078
1584123900000|2020-03-13 18:25:00|3484|3481.2|3464.2|3461.4|3485.8|3483|3448.8|3446|8253
1584124200000|2020-03-13 18:30:00|3464.5|3461.7|3479.3|3476.5|3479.5|3476.7|3459.7|3456.9|2281
1584124500000|2020-03-13 18:35:00|3479|3476.2|3471.9|3469.1|3482.2|3479.4|3470.7|3467.9|793
1584124800000|2020-03-13 18:40:00|3471.7|3468.9|3487.3|3484.5|3489.3|3486.5|3467.2|3464.4|371
1584125100000|2020-03-13 18:45:00|3487.6|3484.8|3479.6|3476.8|3494.9|3492.1|3479.1|3476.3|591
1584125400000|2020-03-13 18:50:00|3480.3|3477.5|3478.1|3475.3|3484.1|3481.3|3473.6|3470.8|610
1584125700000|2020-03-13 18:55:00|3478.4|3475.6|3489.1|3486.3|3491.9|3489.1|3476.6|3473.8|832
1584126000000|2020-03-13 19:00:00|3488.9|3486.1|3492.7|3489.9|3496.5|3493.6|3484.1|3481.3|567
1584126300000|2020-03-13 19:05:00|3493.2|3490.4|3495.5|3492.7|3507.8|3502.7|3492.7|3489.9|1033
1584126600000|2020-03-13 19:10:00|3495.8|3493|3499.5|3496.7|3499.7|3496.9|3479.2|3476.4|519
1584126900000|2020-03-13 19:15:00|3500.5|3497.7|3510.3|3507.5|3514.9|3512.1|3499.5|3496.7|825
1584127200000|2020-03-13 19:20:00|3510.6|3507.8|3500.4|3497.6|3514.1|3511.3|3499.6|3496.8|590
1584127500000|2020-03-13 19:25:00|3500.7|3497.9|3473.4|3470.6|3501.7|3498.9|3465.3|3462.2|1806
1584127800000|2020-03-13 19:30:00|3473.9|3471.1|3451.6|3448.8|3473.9|3471.1|3439.3|3436.5|1013
1584128100000|2020-03-13 19:35:00|3452.1|3449.3|3478|3475.2|3478|3475.2|3452.1|3449.3|520
1584128400000|2020-03-13 19:40:00|3477.7|3474.9|3469.7|3466.9|3486.4|3483.5|3467.8|3465|438
1584128700000|2020-03-13 19:45:00|3470|3467.2|3483.3|3480.5|3489.6|3486.2|3469|3466.2|403
1584129000000|2020-03-13 19:50:00|3482.1|3479.3|3619.5|3615.5|3666.1|3660.5|3469.2|3466.4|6947
1584129300000|2020-03-13 19:55:00|3617.3|3614.5|3541.9|3539.1|3629.3|3619.3|3527|3523.3|4667
1584129600000|2020-03-13 20:00:00|3541.2|3538.4|3556.8|3554|3561.3|3555.2|3532.1|3525.6|1051
1584129900000|2020-03-13 20:05:00|3557|3554.2|3581|3571|3588|3582.8|3542.3|3537.9|430
1584130200000|2020-03-13 20:10:00|3581.5|3571.5|3570.6|3567.8|3581.5|3576.6|3552.9|3549|498
1584130500000|2020-03-13 20:15:00|3570.1|3567.3|3588.5|3584.5|3592.7|3587.1|3569.3|3565|607
1584130800000|2020-03-13 20:20:00|3588.2|3584.2|3599.4|3589.4|3600.4|3596|3584.3|3581.2|646
1584131100000|2020-03-13 20:25:00|3599.2|3589.2|3600.4|3596.4|3603.1|3597.5|3592.8|3587.2|460
1584131400000|2020-03-13 20:30:00|3599.5|3596.7|3584.9|3582.1|3603.1|3600.3|3581.2|3574.6|504
1584131700000|2020-03-13 20:35:00|3584.7|3581.9|3583.1|3580.3|3587.2|3582.6|3581.2|3573.9|320
1584132000000|2020-03-13 20:40:00|3583.4|3580.6|3575.4|3572.6|3585.7|3582|3575.4|3572.1|136
1584132300000|2020-03-13 20:45:00|3575.7|3571.7|3542.1|3532.1|3581.1|3574.4|3539.3|3531.8|306
1584132600000|2020-03-13 20:50:00|3541.8|3531.8|3545.2|3535.2|3550.8|3546.5|3530.5|3525.3|310
1584132900000|2020-03-13 20:55:00|3544.7|3534.7|3545|3535|3555|3545|3528.3|3520.9|197
1584309600000|2020-03-15 22:00:00|3565.3|3555.3|3389.8|3379.8|3567.8|3557.8|3377.3|3371.9|2102
1584309900000|2020-03-15 22:05:00|3390.1|3380.1|3383.2|3373.2|3398.8|3388.8|3369.2|3362.3|1119
1584310200000|2020-03-15 22:10:00|3383|3373|3335.1|3331.1|3383.6|3379.1|3335.1|3328.6|639
1584310500000|2020-03-15 22:15:00|3334.2|3331.4|3315.8|3313|3370.2|3362.5|3313|3307.6|1579
1584310800000|2020-03-15 22:20:00|3316.3|3313.5|3315.8|3313|3340.4|3335|3313.3|3310.5|702
1584311100000|2020-03-15 22:25:00|3316.3|3313.5|3295.5|3292.7|3318.4|3315.6|3295|3292.2|3157
1584311400000|2020-03-15 22:30:00|3296.6|3292.6|3331.1|3327.1|3337.8|3331.9|3296.6|3289.1|633
1584311700000|2020-03-15 22:35:00|3330.3|3327.5|3299.3|3296.5|3343.1|3337|3299.3|3296.5|280
1584312000000|2020-03-15 22:40:00|3299|3296.2|3302.3|3299.5|3312.1|3307|3290.4|3285|548
1584312300000|2020-03-15 22:45:00|3303.1|3299.1|3309|3299|3320.4|3313.4|3299.8|3294.1|219
1584312600000|2020-03-15 22:50:00|3306.2|3302.2|3277.7|3273.7|3306.2|3302.2|3268.6|3262.5|872
1584312900000|2020-03-15 22:55:00|3279.7|3275.7|3289.7|3279.7|3294.7|3284.7|3271.6|3266|117
1584313200000|2020-03-15 23:00:00|3284.7|3280.7|3288.7|3278.7|3309.4|3303.4|3248.5|3240.7|417
1584313500000|2020-03-15 23:05:00|3288.5|3278.5|3293.8|3289.8|3305|3296.1|3270.9|3260.9|259
1584313800000|2020-03-15 23:10:00|3293.5|3289.5|3269.1|3259.1|3297.1|3290.5|3263.8|3257.8|167
1584314100000|2020-03-15 23:15:00|3269.8|3259.8|3283.2|3279.2|3286.7|3280.1|3263.9|3257.5|235
1584314400000|2020-03-15 23:20:00|3282.3|3279.5|3281.5|3277.5|3307.6|3297.6|3272|3264.7|445
1584314700000|2020-03-15 23:25:00|3281.6|3278.8|3295.3|3291.3|3298.1|3293.5|3281.5|3275|135
1584315000000|2020-03-15 23:30:00|3297.6|3287.6|3295.2|3291.2|3300.9|3293.9|3287.1|3280.1|318
1584315300000|2020-03-15 23:35:00|3298|3288|3295|3291|3304.7|3297.9|3290.3|3283.9|317
1584315600000|2020-03-15 23:40:00|3297.2|3287.2|3310.6|3306.6|3311.1|3307.2|3293.1|3286.5|137
1584315900000|2020-03-15 23:45:00|3311.1|3307.1|3318.5|3308.5|3334|3326.3|3309.9|3302.6|186
1584316200000|2020-03-15 23:50:00|3318.3|3308.3|3316|3306|3320.4|3315|3302.5|3296.1|188
1584316500000|2020-03-15 23:55:00|3316.9|3306.9|3314.5|3310.5|3321.4|3314.9|3306.2|3299.7|296
1584316800000|2020-03-16 00:00:00|3313.6|3310.8|3339|3329|3340.8|3335.1|3306.3|3300.5|439
1584317100000|2020-03-16 00:05:00|3339.5|3329.5|3369.4|3359.4|3384.7|3381.9|3336.7|3329.5|558
1584317400000|2020-03-16 00:10:00|3368.7|3358.7|3383.4|3379.4|3386.2|3380.5|3356.2|3350|205
1584317700000|2020-03-16 00:15:00|3383.1|3379.1|3363.4|3359.4|3386.6|3383|3350.4|3345.1|430
1584318000000|2020-03-16 00:20:00|3363.7|3359.7|3369.7|3365.7|3397.2|3389.5|3359.1|3352.2|398
1584318300000|2020-03-16 00:25:00|3372.5|3362.5|3373.3|3370.5|3390.2|3383.7|3367|3360.5|216
1584318600000|2020-03-16 00:30:00|3373.8|3371|3379.7|3369.7|3383.4|3379.8|3371.2|3364|163
1584318900000|2020-03-16 00:35:00|3376.5|3372.5|3366.5|3356.5|3379.2|3373.9|3361.2|3356.3|217
1584319200000|2020-03-16 00:40:00|3367|3357|3351.1|3347.1|3367|3361.3|3348|3342.1|174
1584319500000|2020-03-16 00:45:00|3351.4|3347.4|3372.2|3362.2|3372.5|3364.7|3348.2|3343.6|193
1584319800000|2020-03-16 00:50:00|3372|3362|3362.6|3352.6|3376.8|3369.3|3357.4|3351|106
1584320100000|2020-03-16 00:55:00|3362.3|3352.3|3355|3352.2|3363.2|3355.2|3352.8|3345.3|125
1584320400000|2020-03-16 01:00:00|3354.8|3352|3331.7|3327.7|3356.6|3352|3330.9|3327.7|621
1584320700000|2020-03-16 01:05:00|3331.3|3328.5|3323.7|3320.9|3353.3|3346.9|3323.2|3319.8|725
1584321000000|2020-03-16 01:10:00|3323.8|3319.8|3351.5|3348.7|3355.4|3351.7|3322.2|3319|664
1584321300000|2020-03-16 01:15:00|3351.8|3349|3355.4|3351.4|3373.4|3369.5|3348|3343.3|548
1584321600000|2020-03-16 01:20:00|3355.5|3352.7|3356.7|3353.9|3360.6|3356|3349.3|3345.3|474
1584321900000|2020-03-16 01:25:00|3356.4|3353.6|3360.5|3356.5|3369.5|3364.9|3350.7|3346|409
1584322200000|2020-03-16 01:30:00|3360|3356|3373.3|3370.5|3379.4|3374.4|3356.9|3354.1|371
1584322500000|2020-03-16 01:35:00|3373.7|3369.7|3371.3|3361.3|3378.9|3372.5|3361.5|3358.4|285
1584322800000|2020-03-16 01:40:00|3371.1|3361.1|3359.2|3356.4|3372.8|3367.4|3358.4|3354.3|170
1584323100000|2020-03-16 01:45:00|3359.7|3356.9|3365.8|3363|3373.6|3365.9|3359.7|3356.5|106
1584323400000|2020-03-16 01:50:00|3365.5|3362.7|3368.8|3364.8|3371.8|3367.2|3363.8|3360.1|156
1584323700000|2020-03-16 01:55:00|3369.1|3365.1|3392.6|3388.6|3398.4|3391.6|3366.2|3361.4|359
1584324000000|2020-03-16 02:00:00|3391.3|3388.5|3399.6|3395.6|3411.7|3405.8|3386.1|3382.1|287
1584324300000|2020-03-16 02:05:00|3401.8|3397.8|3382.8|3380|3409|3402.8|3373.4|3366.4|499
1584324600000|2020-03-16 02:10:00|3382.7|3378.7|3375.6|3365.6|3392.8|3387.4|3363.3|3356.1|281
1584324900000|2020-03-16 02:15:00|3375.9|3365.9|3379.9|3375.9|3385.9|3378.7|3371.3|3364.4|212
1584325200000|2020-03-16 02:20:00|3379.6|3375.6|3374.9|3370.9|3384.4|3377.9|3367.1|3360.2|413
1584325500000|2020-03-16 02:25:00|3374.4|3370.4|3356.8|3354|3380.6|3374.7|3356.1|3350.2|209
1584325800000|2020-03-16 02:30:00|3356.9|3352.9|3361.7|3357.7|3372.2|3365.8|3352.8|3347.4|178
1584326100000|2020-03-16 02:35:00|3360.7|3356.7|3374|3370|3380.2|3374.5|3359.2|3352|178
1584326400000|2020-03-16 02:40:00|3373.6|3370.8|3378.2|3374.2|3382.2|3376.5|3371.6|3365.7|68
1584326700000|2020-03-16 02:45:00|3378|3374|3393|3383|3393|3386.6|3370.9|3365.7|286
1584327000000|2020-03-16 02:50:00|3391.6|3381.6|3373.6|3369.6|3391.6|3385.5|3373|3367.4|48
1584327300000|2020-03-16 02:55:00|3373.5|3370.7|3378.6|3374.6|3385.4|3379.9|3372.8|3367.7|143
1584327600000|2020-03-16 03:00:00|3378.3|3375.5|3366.7|3362.7|3382.3|3375.6|3354.6|3349.8|337
1584327900000|2020-03-16 03:05:00|3366.4|3362.4|3377.9|3373.9|3382.9|3376.8|3363.1|3357.4|94
1584328200000|2020-03-16 03:10:00|3377.6|3374.8|3384.1|3380.1|3387.6|3382.9|3374.3|3368.6|152
1584328500000|2020-03-16 03:15:00|3383.9|3379.9|3373.7|3369.7|3387.7|3383|3373.1|3367.9|57
1584328800000|2020-03-16 03:20:00|3373.4|3369.4|3370.6|3367.8|3377.4|3371.3|3369.3|3365.4|47
1584329100000|2020-03-16 03:25:00|3370.1|3367.3|3370.5|3366.5|3376.2|3373.3|3369.6|3364.5|211
1584329400000|2020-03-16 03:30:00|3370.4|3367.6|3375.8|3371.8|3376.5|3373.1|3370.2|3363.8|17
1584329700000|2020-03-16 03:35:00|3375.7|3372.9|3376.9|3374.1|3379.1|3374.1|3372.9|3367.5|43
1584330000000|2020-03-16 03:40:00|3376.7|3373.9|3372.4|3369.6|3376.7|3373.9|3372.1|3369.1|53
1584330300000|2020-03-16 03:45:00|3371.9|3369.1|3379.1|3376.3|3379.3|3376.5|3371.6|3368.7|55
1584330600000|2020-03-16 03:50:00|3379.3|3376.5|3372.4|3369.6|3380.3|3377.5|3372.4|3366.7|60
1584330900000|2020-03-16 03:55:00|3371.8|3369|3374.2|3370.2|3377.8|3373.3|3371.3|3366.9|34
1584331200000|2020-03-16 04:00:00|3374.5|3370.5|3370.4|3367.6|3374.5|3370.6|3369.1|3366.3|32
1584331500000|2020-03-16 04:05:00|3370.9|3368.1|3371.5|3368.7|3372.3|3369.5|3369.6|3366.7|82
1584331800000|2020-03-16 04:10:00|3371.2|3368.4|3373|3370.2|3373|3370.2|3370|3366.8|51
1584332100000|2020-03-16 04:15:00|3373.2|3370.4|3372.6|3369.8|3373.4|3370.4|3371.8|3369|5
1584332400000|2020-03-16 04:20:00|3372.8|3370|3380.3|3377.5|3386.2|3383.4|3372.8|3370|232
1584332700000|2020-03-16 04:25:00|3380.6|3377.8|3379.5|3376.7|3381.3|3378.5|3374.8|3368.2|113
1584333000000|2020-03-16 04:30:00|3379.8|3377|3374.5|3371.7|3380.1|3377|3374.3|3370.1|190
1584333300000|2020-03-16 04:35:00|3373.5|3370.7|3372.6|3369.8|3375.4|3371.8|3370.8|3367.7|84
1584333600000|2020-03-16 04:40:00|3372.3|3369.5|3371.3|3368.5|3373.3|3370.5|3370.8|3368|108
1584333900000|2020-03-16 04:45:00|3372.1|3368.1|3371.9|3369.1|3373.4|3370.6|3371.1|3368.1|12
1584334200000|2020-03-16 04:50:00|3372.3|3369.5|3365.9|3363.1|3373|3369.8|3365.9|3363.1|176
1584334500000|2020-03-16 04:55:00|3365.4|3362.6|3366.4|3363.6|3367.6|3364.8|3359.9|3354|78
1584334800000|2020-03-16 05:00:00|3366.1|3363.3|3363.4|3360.6|3367.5|3363.8|3359.4|3356.6|64
1584335100000|2020-03-16 05:05:00|3363.7|3360.9|3369.7|3366.9|3369.7|3366.9|3361.2|3356.5|29
1584335400000|2020-03-16 05:10:00|3370.2|3367.4|3369|3366.2|3378.8|3372.9|3369|3364.8|48
1584335700000|2020-03-16 05:15:00|3368.7|3365.9|3370.6|3366.6|3373.6|3367.9|3366|3360.8|9
1584336000000|2020-03-16 05:20:00|3370.3|3366.3|3365.9|3361.9|3375.6|3371.9|3364.7|3361.1|36
1584336300000|2020-03-16 05:25:00|3365.1|3361.1|3366.5|3363.7|3368.1|3364.7|3361.7|3358.9|27
1584336600000|2020-03-16 05:30:00|3366.2|3363.4|3355|3352.2|3367.5|3364.7|3354.5|3351.3|218
1584336900000|2020-03-16 05:35:00|3354.6|3351.8|3342.3|3339.5|3354.6|3351.8|3336.9|3334.1|398
1584337200000|2020-03-16 05:40:00|3342.1|3339.3|3343.8|3341|3347.9|3343.5|3337.9|3334.7|124
1584337500000|2020-03-16 05:45:00|3344.3|3341.5|3345.3|3341.3|3353.8|3348.4|3344.3|3339.8|152
1584337800000|2020-03-16 05:50:00|3344.4|3341.6|3337.4|3334.6|3345.9|3343.1|3337.4|3332|111
1584338100000|2020-03-16 05:55:00|3337|3334.2|3330.1|3320.1|3338.4|3335.6|3324.2|3317.4|542
1584338400000|2020-03-16 06:00:00|3329.8|3319.8|3332.4|3329.6|3337.8|3334.6|3327.5|3319.8|296
1584338700000|2020-03-16 06:05:00|3331.7|3328.9|3312.8|3308.8|3334|3328.9|3312|3308|251
1584339000000|2020-03-16 06:10:00|3312.4|3309.6|3315.1|3312.3|3323.8|3319.4|3312.4|3307.1|274
1584339300000|2020-03-16 06:15:00|3315.9|3311.9|3318|3315.2|3323.6|3319.2|3313.3|3307.1|193
1584339600000|2020-03-16 06:20:00|3317.5|3314.7|3317|3313|3320.8|3315.7|3315|3309.1|133
1584339900000|2020-03-16 06:25:00|3317.3|3313.3|3315.6|3312.8|3330.8|3325.4|3314.8|3310.4|383
1584340200000|2020-03-16 06:30:00|3315.8|3313|3293.3|3290.5|3316.9|3313.8|3291.6|3287.3|807
1584340500000|2020-03-16 06:35:00|3293.1|3290.3|3296.4|3292.4|3304.9|3301.7|3290|3287.2|957
1584340800000|2020-03-16 06:40:00|3296.1|3292.1|3298.7|3288.7|3301.1|3294.9|3287.3|3284.1|239
1584341100000|2020-03-16 06:45:00|3297.9|3287.9|3303.6|3300.8|3308|3301.6|3290.5|3285.9|325
1584341400000|2020-03-16 06:50:00|3303.5|3299.5|3286.6|3283.8|3305.4|3301.3|3285.8|3283|442
1584341700000|2020-03-16 06:55:00|3286.3|3283.5|3266.8|3264|3297.7|3292.2|3266.3|3262.3|865
1584342000000|2020-03-16 07:00:00|3266.5|3263.7|3274.8|3272|3277.3|3274.2|3264.3|3261.1|581
1584342300000|2020-03-16 07:05:00|3275|3272.2|3278.6|3275.8|3279.3|3276.5|3264|3259.9|532
1584342600000|2020-03-16 07:10:00|3279.6|3276.8|3264.2|3261.4|3282.1|3279.3|3262|3259.2|577
1584342900000|2020-03-16 07:15:00|3264.7|3261.9|3274.7|3271.9|3278.2|3275.4|3264.4|3261.6|481
1584343200000|2020-03-16 07:20:00|3274.4|3271.6|3252|3249.2|3274.4|3271.6|3251.3|3248.5|787
1584343500000|2020-03-16 07:25:00|3251.8|3249|3265.8|3263|3274.4|3271.3|3247.8|3245|1201
1584343800000|2020-03-16 07:30:00|3265.9|3263.1|3271.1|3268.3|3273.4|3270.6|3264.7|3261.9|1126
1584344100000|2020-03-16 07:35:00|3270.9|3268.1|3296.2|3292.2|3307.4|3304.6|3267.4|3264.6|1886
1584344400000|2020-03-16 07:40:00|3296.5|3292.5|3289.7|3286.9|3323.4|3320.6|3289.1|3285.5|1564
1584344700000|2020-03-16 07:45:00|3290|3287.2|3293.9|3291.1|3296.9|3294.1|3275.7|3272.9|729
1584345000000|2020-03-16 07:50:00|3293.5|3290.7|3288.5|3285.7|3299.9|3297.1|3288.5|3285.7|554
1584345300000|2020-03-16 07:55:00|3287.7|3284.9|3296.9|3294.1|3306.5|3303.7|3285.5|3279.8|915
1584345600000|2020-03-16 08:00:00|3297.4|3294.6|3308.4|3305.6|3317.2|3314.4|3295|3292.2|1864
1584345900000|2020-03-16 08:05:00|3309.2|3306.4|3307.8|3305|3312.2|3309.4|3300.3|3297.5|1096
1584346200000|2020-03-16 08:10:00|3307.6|3304.8|3298.7|3295.9|3307.6|3304.8|3292.1|3289.3|1634
1584346500000|2020-03-16 08:15:00|3298.4|3295.6|3286.4|3283.6|3298.4|3295.6|3284.2|3281.4|583
1584346800000|2020-03-16 08:20:00|3286.7|3283.9|3260.5|3257.7|3287.9|3285.1|3254|3251.2|2754
1584347100000|2020-03-16 08:25:00|3260.7|3257.9|3247.1|3244.3|3263|3260.2|3237.6|3234.8|4854
1584347400000|2020-03-16 08:30:00|3247.6|3244.8|3247.6|3244.8|3253.3|3250.5|3238.1|3235.3|2326
1584347700000|2020-03-16 08:35:00|3247.9|3245.1|3259.2|3256.4|3261.5|3258.7|3238.3|3235.5|1726
1584348000000|2020-03-16 08:40:00|3259|3256.2|3247.6|3244.8|3261|3258.2|3238.8|3235|1519
1584348300000|2020-03-16 08:45:00|3248.3|3245.5|3246.7|3243.9|3251.3|3248.5|3242.7|3239.9|1094
1584348600000|2020-03-16 08:50:00|3245.4|3242.6|3246.1|3243.3|3246.1|3243.3|3238.2|3235.4|831
1584348900000|2020-03-16 08:55:00|3245.9|3243.1|3230.9|3228.1|3246.1|3243.3|3228.2|3225.4|2248
1584349200000|2020-03-16 09:00:00|3231.4|3228.6|3237.9|3235.1|3245.6|3242.8|3227.9|3225.1|1641
1584349500000|2020-03-16 09:05:00|3238.2|3235.4|3229.5|3226.7|3238.6|3235.8|3227.5|3224.7|821
1584349800000|2020-03-16 09:10:00|3229.2|3226.4|3248.9|3246.1|3249.4|3246.6|3223.7|3220.9|1894
1584350100000|2020-03-16 09:15:00|3249.1|3246.3|3238.8|3236|3251.9|3249.1|3233.6|3230.8|1301
1584350400000|2020-03-16 09:20:00|3240|3237.2|3244.2|3241.4|3244.2|3241.4|3231.5|3228.7|672
1584350700000|2020-03-16 09:25:00|3243.7|3240.9|3244.7|3241.9|3246.4|3243.6|3237.7|3234.9|550
1584351000000|2020-03-16 09:30:00|3244.2|3241.4|3224.3|3221.5|3244.2|3241.4|3223.1|3220.3|641
1584351300000|2020-03-16 09:35:00|3224.6|3221.8|3217.1|3214.3|3226.5|3223.7|3216.1|3213.3|987
1584351600000|2020-03-16 09:40:00|3217.3|3214.5|3220.1|3217.3|3223|3220.2|3217.3|3214.5|459
1584351900000|2020-03-16 09:45:00|3220.4|3217.6|3219|3216.2|3222.1|3219.3|3212.2|3209.4|1265
1584352200000|2020-03-16 09:50:00|3218.7|3215.9|3223.2|3220.4|3232.2|3229.4|3213.9|3211.1|1843
1584352500000|2020-03-16 09:55:00|3223.4|3220.6|3217.5|3214.7|3226|3223.2|3216.8|3214|720
1584352800000|2020-03-16 10:00:00|3217.2|3214.4|3210.3|3207.5|3219.3|3216.5|3207.3|3204.5|862
1584353100000|2020-03-16 10:05:00|3209.8|3207|3185.3|3182.5|3211.3|3208.5|3181.8|3178.6|2292
1584353400000|2020-03-16 10:10:00|3185.5|3182.7|3213.4|3210.6|3217.4|3214.6|3185.5|3182.7|1709
1584353700000|2020-03-16 10:15:00|3213.2|3210.4|3206.4|3203.6|3213.2|3210.4|3190.2|3183.7|1731
1584354000000|2020-03-16 10:20:00|3205.9|3203.1|3213.3|3210.5|3218.6|3215.8|3195.4|3192.6|1572
1584354300000|2020-03-16 10:25:00|3213.1|3210.3|3219.1|3216.3|3220.3|3217.5|3213.1|3210.3|586
1584354600000|2020-03-16 10:30:00|3220|3217.2|3211.5|3208.7|3222.3|3219.5|3196.6|3193.8|940
1584354900000|2020-03-16 10:35:00|3211.8|3209|3197.9|3195.1|3215.5|3212.6|3196.2|3193.4|545
1584355200000|2020-03-16 10:40:00|3198.4|3195.6|3195.1|3192.3|3200.9|3198.1|3184.2|3181.4|715
1584355500000|2020-03-16 10:45:00|3194.9|3192.1|3200.3|3197.5|3206.8|3204|3184|3181.2|1230
1584355800000|2020-03-16 10:50:00|3200.5|3197.7|3186.3|3183.5|3201.2|3198.4|3184.9|3182.1|1127
1584356100000|2020-03-16 10:55:00|3186.1|3183.3|3193.3|3190.5|3196.5|3193.7|3184.7|3181.9|686
1584356400000|2020-03-16 11:00:00|3193.1|3190.3|3175.5|3171.5|3198.5|3195.7|3168.6|3165.2|1751
1584356700000|2020-03-16 11:05:00|3175.2|3171.2|3159.8|3157|3175.2|3171.6|3156.2|3153.4|2110
1584357000000|2020-03-16 11:10:00|3160.8|3158|3169.5|3166.7|3176.6|3173.8|3152.8|3150|1726
1584357300000|2020-03-16 11:15:00|3169.2|3166.4|3153.4|3150.6|3169.2|3166.4|3151.4|3148.6|1392
1584357600000|2020-03-16 11:20:00|3153.1|3150.3|3152.3|3149.5|3163.5|3160.7|3150.6|3147.8|1118
1584357900000|2020-03-16 11:25:00|3151.8|3149|3149.2|3146.4|3154.6|3151.7|3145.9|3143.1|1463
1584358200000|2020-03-16 11:30:00|3148.9|3146.1|3141.5|3138.7|3156.8|3154|3139.2|3136.4|1596
1584358500000|2020-03-16 11:35:00|3142|3139.2|3128.1|3125.3|3150.2|3147.4|3124.2|3121.4|1790
1584358800000|2020-03-16 11:40:00|3128.3|3125.5|3130.5|3127.7|3138.5|3135.7|3126.1|3123.3|819
1584359100000|2020-03-16 11:45:00|3131.1|3128.3|3129.8|3127|3135|3132.2|3126.1|3123.3|805
1584359400000|2020-03-16 11:50:00|3129.6|3126.8|3124.4|3121.6|3134.1|3131.3|3123.6|3120.8|1610
1584359700000|2020-03-16 11:55:00|3124.2|3121.4|3123.1|3120.3|3125.2|3122.4|3118.2|3115.4|1073
1584360000000|2020-03-16 12:00:00|3123.6|3120.8|3137.4|3134.6|3160.6|3157.8|3123.6|3120.8|2595
1584360300000|2020-03-16 12:05:00|3137.2|3134.4|3149.5|3145.5|3152.4|3149.6|3134.6|3131.8|1026
1584360600000|2020-03-16 12:10:00|3148.4|3145.6|3152.6|3149.8|3153.2|3150.4|3146.2|3141.7|860
1584360900000|2020-03-16 12:15:00|3152.3|3149.5|3163.8|3161|3171.3|3167.9|3148.8|3146|1361
1584361200000|2020-03-16 12:20:00|3164|3161.2|3152.3|3149.5|3164.3|3161.5|3143.3|3140.5|933
1584361500000|2020-03-16 12:25:00|3152.5|3149.7|3137.3|3134.5|3153|3150.2|3129.7|3126.9|1769
1584361800000|2020-03-16 12:30:00|3138.4|3134.4|3101.7|3098.9|3138.4|3135.2|3101.5|3098.7|1703
1584362100000|2020-03-16 12:35:00|3102|3099.2|3108.9|3106.1|3116.4|3113.6|3101.2|3098.4|1271
1584362400000|2020-03-16 12:40:00|3108.5|3105.7|3110.5|3107.7|3118.9|3116.1|3105.3|3102.5|1850
1584362700000|2020-03-16 12:45:00|3110.7|3107.9|3114|3111.2|3115.7|3112.9|3101.7|3098.8|635
1584363000000|2020-03-16 12:50:00|3114.2|3111.4|3107.8|3105|3122.4|3119.6|3100.6|3097.8|1116
1584363300000|2020-03-16 12:55:00|3106|3103.2|3114.6|3111.8|3126.5|3123.7|3103.5|3100.4|1534
1584363600000|2020-03-16 13:00:00|3114.3|3111.5|3140.6|3137.8|3150.7|3147.9|3114.3|3111.5|2849
1584363900000|2020-03-16 13:05:00|3141.6|3138.8|3139.5|3136.7|3155|3152.2|3135.5|3132.7|1908
1584364200000|2020-03-16 13:10:00|3140.3|3136.3|3119|3116.2|3145|3142.2|3118.7|3115.9|935
1584364500000|2020-03-16 13:15:00|3118.5|3115.7|3119.4|3116.6|3123.2|3120.4|3109.4|3106.6|1098
1584364800000|2020-03-16 13:20:00|3119.7|3116.9|3107|3104.2|3120.4|3117.6|3104.5|3101.7|1445
1584365100000|2020-03-16 13:25:00|3106.7|3103.9|3098.1|3095.3|3108.5|3105.7|3093|3090.2|2175
1584365400000|2020-03-16 13:30:00|3097.6|3094.8|3075.3|3072.5|3109|3105.8|3051.5|3048.6|6309
1584365700000|2020-03-16 13:35:00|3074.8|3072|3085.1|3082.3|3087.7|3084.8|3059.4|3055.2|3690
1584366000000|2020-03-16 13:40:00|3084.8|3082|3071.3|3068.5|3085.6|3082.8|3065.8|3062|2045
1584366300000|2020-03-16 13:45:00|3071.8|3069|3106|3103.2|3107.6|3104.8|3066.1|3063.3|2864
1584366600000|2020-03-16 13:50:00|3106.3|3103.5|3139.4|3136.6|3145|3141.8|3105.3|3102.5|2361
1584366900000|2020-03-16 13:55:00|3140|3137.2|3135.3|3132.5|3141.8|3139|3115.3|3112.5|2155
1584367200000|2020-03-16 14:00:00|3135.6|3132.8|3105.5|3102.7|3139.8|3137|3103.2|3100.1|2530
1584367500000|2020-03-16 14:05:00|3105.3|3102.5|3144|3141.2|3144|3141.2|3102.3|3099.5|2196
1584367800000|2020-03-16 14:10:00|3143.7|3140.9|3143.8|3141|3163.2|3160.4|3135.8|3133|3386
1584368100000|2020-03-16 14:15:00|3143.6|3140.8|3137.3|3134.5|3145.1|3141.7|3126.9|3124.1|1510
1584368400000|2020-03-16 14:20:00|3138.1|3135.3|3159.6|3156.8|3160.8|3158|3132.1|3129.3|1887
1584368700000|2020-03-16 14:25:00|3159.3|3156.5|3154.5|3151.7|3178|3175.2|3147.5|3144.7|2271
1584369000000|2020-03-16 14:30:00|3154.3|3151.5|3174.1|3171.3|3176.8|3174|3151.3|3148.5|1245
1584369300000|2020-03-16 14:35:00|3174.3|3171.5|3175.3|3172.5|3177.8|3175|3157.4|3154.6|2598
1584369600000|2020-03-16 14:40:00|3175.1|3172.3|3179.2|3176.4|3184|3181.2|3156.3|3153.5|2241
1584369900000|2020-03-16 14:45:00|3178.7|3175.9|3176.7|3173.9|3187.5|3184.6|3170.5|3166.5|2832
1584370200000|2020-03-16 14:50:00|3177.4|3174.6|3157.8|3155|3178.9|3176.1|3151|3148.2|2310
1584370500000|2020-03-16 14:55:00|3157.3|3154.5|3151.2|3148.4|3163.1|3160.3|3135.9|3133.1|2015
1584370800000|2020-03-16 15:00:00|3151.7|3148.9|3138.4|3135.6|3158.7|3155.9|3138.4|3135.6|2346
1584371100000|2020-03-16 15:05:00|3138.7|3135.9|3179.3|3176.5|3187|3184.2|3133.1|3130.3|2459
1584371400000|2020-03-16 15:10:00|3179.7|3176.9|3184.4|3181.6|3196.4|3193.6|3175.9|3173.1|3115
1584371700000|2020-03-16 15:15:00|3184.6|3181.8|3180.9|3178.1|3195.8|3193|3179.9|3177.1|2150
1584372000000|2020-03-16 15:20:00|3180.7|3177.9|3189.6|3186.8|3190.1|3187.3|3164.3|3161.5|1830
1584372300000|2020-03-16 15:25:00|3189.9|3187.1|3189.4|3186.6|3219|3215.8|3187.1|3184.3|3894
1584372600000|2020-03-16 15:30:00|3189.9|3187.1|3165.7|3162.9|3210.4|3207.6|3164.7|3161.6|2004
1584372900000|2020-03-16 15:35:00|3165.2|3162.4|3182.8|3180|3205|3202.2|3163.7|3160.6|1528
1584373200000|2020-03-16 15:40:00|3182.5|3179.7|3175.4|3172.6|3187.8|3185|3160.7|3154.3|2644
1584373500000|2020-03-16 15:45:00|3175.1|3172.3|3184.3|3181.5|3196.3|3193.5|3170.4|3164.2|1948
1584373800000|2020-03-16 15:50:00|3184.8|3182|3189|3186.2|3192.8|3190|3172.7|3169.9|877
1584374100000|2020-03-16 15:55:00|3189.5|3186.7|3175.5|3172.7|3200.8|3197.4|3158|3155.2|2279
1584374400000|2020-03-16 16:00:00|3175.9|3173.1|3148.8|3146|3185.2|3182.4|3148.7|3145.9|2438
1584374700000|2020-03-16 16:05:00|3149|3145|3150.2|3147.4|3154.1|3151.3|3141.8|3138.2|2606
1584375000000|2020-03-16 16:10:00|3150|3146|3143.1|3140.3|3170.9|3168.1|3133.7|3130.9|2407
1584375300000|2020-03-16 16:15:00|3142.8|3140|3133|3130.2|3143.8|3140.7|3126.8|3124|2054
1584375600000|2020-03-16 16:20:00|3133.3|3130.5|3102.9|3100.1|3145.8|3143|3102.6|3099.8|3086
1584375900000|2020-03-16 16:25:00|3103.1|3100.3|3087.8|3085|3124.3|3121.5|3087.5|3084.7|7738
1584376200000|2020-03-16 16:30:00|3086.7|3083.9|3108.6|3105.8|3113.9|3111.1|3086.7|3083.9|3970
1584376500000|2020-03-16 16:35:00|3109.2|3106.4|3111.7|3108.9|3124.6|3121.8|3097.3|3094.1|1642
1584376800000|2020-03-16 16:40:00|3112|3109.2|3105.4|3102.6|3119.6|3116.8|3100.7|3097.9|1556
1584377100000|2020-03-16 16:45:00|3105.2|3102.4|3093.3|3090.5|3113.6|3110.8|3092.7|3089.9|1623
1584377400000|2020-03-16 16:50:00|3093.6|3090.8|3094.5|3091.7|3100.8|3098|3090.6|3087.8|1387
1584377700000|2020-03-16 16:55:00|3094.8|3092|3094.2|3091.4|3094.9|3092.1|3078.9|3076|1913
1584378000000|2020-03-16 17:00:00|3093.6|3090.8|3081.4|3078.6|3100.2|3097.4|3080|3077.2|1272
1584378300000|2020-03-16 17:05:00|3081.6|3078.8|3079.7|3076.9|3093.6|3090.8|3077.7|3074.9|766
1584378600000|2020-03-16 17:10:00|3080|3077.2|3093.7|3090.9|3107.6|3103.4|3075.7|3072.9|1419
1584378900000|2020-03-16 17:15:00|3093.4|3090.6|3097.6|3094.8|3101.6|3098.8|3086.8|3084|896
1584379200000|2020-03-16 17:20:00|3097.3|3094.5|3107.1|3104.3|3109.1|3106.3|3088.1|3084.9|988
1584379500000|2020-03-16 17:25:00|3106.7|3103.9|3097.3|3094.5|3111.1|3108.2|3095.8|3092.6|942
1584379800000|2020-03-16 17:30:00|3097.5|3094.7|3074.8|3072|3102.8|3100|3074.6|3071.8|1152
1584380100000|2020-03-16 17:35:00|3073.8|3071|3071|3068.2|3086.2|3083.4|3068.3|3065.5|1543
1584380400000|2020-03-16 17:40:00|3070.8|3068|3061.5|3058.7|3073.6|3070.8|3060.1|3057.3|1433
1584380700000|2020-03-16 17:45:00|3062|3059.2|3056.1|3053.3|3066.1|3063.3|3055.6|3052.8|1030
1584381000000|2020-03-16 17:50:00|3055.6|3052.8|3054.9|3052.1|3074.3|3070.9|3054.6|3051.7|1798
1584381300000|2020-03-16 17:55:00|3054.6|3051.8|3070.7|3067.9|3077.4|3074.6|3054.6|3051.8|2515
1584381600000|2020-03-16 18:00:00|3070.3|3067.5|3084.8|3082|3087|3084.2|3061.7|3058.9|2520
1584381900000|2020-03-16 18:05:00|3084.6|3081.8|3075.1|3072.3|3096.1|3093.3|3073.9|3071.1|2179
1584382200000|2020-03-16 18:10:00|3074.7|3071.9|3084.9|3082.1|3087|3083.4|3071.7|3068.9|1576
1584382500000|2020-03-16 18:15:00|3085.1|3082.3|3098.3|3095.5|3105.6|3102.8|3077.3|3074.5|2654
1584382800000|2020-03-16 18:20:00|3098.1|3095.3|3096.8|3094|3111.6|3108.8|3079.4|3076.6|3094
1584383100000|2020-03-16 18:25:00|3096.4|3093.6|3111.7|3108.9|3129.4|3126.6|3068.3|3065.5|14875
1584383400000|2020-03-16 18:30:00|3111.4|3108.6|3131.7|3128.9|3133.1|3130.3|3101.2|3098.4|2848
1584383700000|2020-03-16 18:35:00|3131.5|3128.7|3116|3112|3137.7|3134.9|3110.9|3108.1|1916
1584384000000|2020-03-16 18:40:00|3114.6|3111.8|3103.5|3100.7|3116.6|3113.8|3099.8|3097|1268
1584384300000|2020-03-16 18:45:00|3103.8|3101|3100.7|3097.9|3110.1|3107|3097.7|3094.9|1165
1584384600000|2020-03-16 18:50:00|3101.2|3098.4|3094.4|3091.6|3102.9|3100|3092.8|3090|714
1584384900000|2020-03-16 18:55:00|3094.6|3091.8|3108.3|3105.5|3116.3|3113.1|3089.4|3086.6|1570
1584385200000|2020-03-16 19:00:00|3107.8|3105|3107.4|3104.6|3110.2|3107.3|3099.4|3096.6|699
1584385500000|2020-03-16 19:05:00|3107.1|3104.3|3111|3108.2|3116.7|3113.9|3105.1|3102.3|694
1584385800000|2020-03-16 19:10:00|3111.5|3108.7|3104.3|3101.5|3115|3112.2|3100.5|3097.7|739
1584386100000|2020-03-16 19:15:00|3104.5|3101.7|3109.5|3106.7|3110.3|3107.5|3100.9|3098.1|414
1584386400000|2020-03-16 19:20:00|3109.3|3106.5|3106.8|3104|3115.6|3112.8|3099.6|3096.8|672
1584386700000|2020-03-16 19:25:00|3106.3|3103.5|3091|3088.2|3106.8|3103.7|3090.5|3087.7|573
1584387000000|2020-03-16 19:30:00|3090.5|3087.7|3077.3|3074.5|3093|3090.2|3074.6|3071.8|852
1584387300000|2020-03-16 19:35:00|3077.1|3074.3|3084.5|3081.7|3084.5|3081.7|3067.3|3064.5|567
1584387600000|2020-03-16 19:40:00|3084|3081.2|3090|3087.2|3094.3|3091.5|3077.9|3074.3|371
1584387900000|2020-03-16 19:45:00|3090.6|3087.8|3085.9|3083.1|3100.2|3096.5|3082.7|3079.3|230
1584388200000|2020-03-16 19:50:00|3085.1|3082.3|3070|3067.2|3087.1|3084.3|3069|3065.9|258
1584388500000|2020-03-16 19:55:00|3070.9|3066.9|3071.4|3068.6|3077.8|3074.9|3069.8|3066.9|555
1584388800000|2020-03-16 20:00:00|3072.2|3068.2|3074.6|3071.8|3082.1|3079.2|3067.4|3064.6|287
1584389100000|2020-03-16 20:05:00|3074.1|3071.3|3062.1|3059.3|3074.1|3071.3|3061.3|3055.1|273
1584389400000|2020-03-16 20:10:00|3062.5|3059.7|3058.9|3056.1|3066.6|3063.7|3058.9|3056.1|221
1584389700000|2020-03-16 20:15:00|3059.1|3056.3|3056.7|3053.9|3061.4|3058.6|3053.2|3050.4|269
1584390000000|2020-03-16 20:20:00|3056.2|3053.4|3054.7|3051.9|3057|3054.2|3052.3|3049.5|182
1584390300000|2020-03-16 20:25:00|3054.4|3051.6|3051.1|3048.3|3054.4|3051.6|3049.7|3046.9|496
1584390600000|2020-03-16 20:30:00|3051.7|3048.9|3053.4|3050.6|3054.4|3051.6|3049.7|3046.9|419
1584390900000|2020-03-16 20:35:00|3053.2|3050.4|3053.2|3050.4|3053.7|3050.9|3050.9|3048.1|137
1584391200000|2020-03-16 20:40:00|3052.8|3050|3052.2|3049.4|3054.2|3051.4|3050.7|3047.8|110
1584391500000|2020-03-16 20:45:00|3052.4|3049.6|3069.5|3066.7|3069.5|3066.7|3045.7|3042.9|492
1584391800000|2020-03-16 20:50:00|3069.9|3065.9|3068.4|3064.4|3091.6|3084.8|3061.3|3056.1|374
1584392100000|2020-03-16 20:55:00|3068.1|3064.1|3059.7|3056.9|3075.6|3071.6|3048.3|3045.5|139
1584392400000|2020-03-16 21:00:00|3061|3058.2|3069.5|3066.7|3071.7|3066.7|3061|3057.8|13
1584392700000|2020-03-16 21:05:00|3069.2|3066.4|3072.8|3062.8|3072.8|3066.4|3067|3060.2|67
1584393000000|2020-03-16 21:10:00|3075.2|3065.2|3076.3|3066.3|3078|3068.9|3071.7|3065.2|53
1584393300000|2020-03-16 21:15:00|3075.9|3065.9|3073.7|3063.7|3076.6|3066.6|3073.5|3063.5|10
1584393600000|2020-03-16 21:20:00|3074|3064|3076|3066|3076.5|3071.1|3071.4|3063.7|3
1584393900000|2020-03-16 21:25:00|3073.5|3069.5|3078.2|3068.2|3079.2|3071.1|3072.8|3065.2|3
1584394200000|2020-03-16 21:30:00|3086.9|3076.9|3077.2|3067.2|3086.9|3076.9|3077.2|3067.2|1
1584394500000|2020-03-16 21:35:00|3077|3067|3084.3|3074.3|3084.5|3074.5|3075.8|3065.8|22
1584394800000|2020-03-16 21:40:00|3084.9|3074.9|3084.3|3074.3|3085.1|3075.1|3084.3|3074.3|0
1584395100000|2020-03-16 21:45:00|3085.8|3075.8|3085.8|3075.8|3086|3076|3085.8|3075.8|0
1584395400000|2020-03-16 21:50:00|3086|3076|3086|3076|3086|3076|3086|3076|0
1584395700000|2020-03-16 21:55:00|3085.8|3075.8|3083.7|3073.7|3089.4|3079.4|3083.7|3073.7|11
1584403200000|2020-03-17 00:00:00|3104.8|3094.8|3105.5|3095.5|3117.1|3114.3|3095.5|3088.5|676
1584403500000|2020-03-17 00:05:00|3105.9|3095.9|3105.8|3095.8|3111.1|3107.5|3087.1|3081.2|131
1584403800000|2020-03-17 00:10:00|3106.1|3096.1|3112.1|3109.3|3117.8|3112.4|3104|3096.1|69
1584404100000|2020-03-17 00:15:00|3112.3|3109.5|3120.4|3117.6|3120.9|3118.1|3109.3|3103.7|48
1584404400000|2020-03-17 00:20:00|3120.6|3117.8|3138|3128|3141.1|3134.5|3118.6|3115.5|112
1584404700000|2020-03-17 00:25:00|3138.3|3128.3|3130.8|3126.8|3138.3|3131.6|3124.4|3119|27
1584405000000|2020-03-17 00:30:00|3131.1|3127.1|3141.4|3131.4|3141.4|3135.6|3131.1|3124.8|42
1584405300000|2020-03-17 00:35:00|3140|3136|3141.4|3137.4|3145.2|3140.8|3132.9|3127.9|193
1584405600000|2020-03-17 00:40:00|3142|3138|3157.9|3155.1|3159|3156.1|3137.6|3134.4|256
1584405900000|2020-03-17 00:45:00|3158|3154|3167.3|3163.3|3172.5|3168.1|3158|3153.1|172
1584406200000|2020-03-17 00:50:00|3168.3|3164.3|3172.4|3169.6|3186.5|3183.3|3166.8|3161.7|285
1584406500000|2020-03-17 00:55:00|3171.5|3167.5|3179.1|3176.3|3189.9|3182.5|3166.1|3160|246
1584406800000|2020-03-17 01:00:00|3178.5|3175.7|3198.6|3194.6|3219.6|3216.6|3178.5|3175.7|1079
1584407100000|2020-03-17 01:05:00|3199.6|3195.6|3170.1|3166.1|3209.7|3205.8|3168|3161.9|287
1584407400000|2020-03-17 01:10:00|3168.5|3165.7|3175.7|3171.7|3181.4|3175.5|3166.3|3160.4|145
1584407700000|2020-03-17 01:15:00|3175.9|3171.9|3193.9|3183.9|3196.3|3189.5|3175.9|3171.6|114
1584408000000|2020-03-17 01:20:00|3190.7|3186.7|3205.7|3201.7|3206.6|3203.8|3185|3179.1|112
1584408300000|2020-03-17 01:25:00|3204.9|3202.1|3199.8|3197|3210.5|3204.2|3197|3194.2|304
1584408600000|2020-03-17 01:30:00|3200.9|3196.9|3204.2|3200.2|3207.4|3200.7|3195.8|3191.7|99
1584408900000|2020-03-17 01:35:00|3207|3197|3182.3|3178.3|3207|3201|3180.4|3175|219
1584409200000|2020-03-17 01:40:00|3182.6|3178.6|3183.8|3179.8|3192.8|3188.4|3180.5|3177.3|122
1584409500000|2020-03-17 01:45:00|3181.5|3177.5|3166.7|3163.9|3183|3178.8|3166.4|3162.8|63
1584409800000|2020-03-17 01:50:00|3167.7|3164.9|3173.2|3169.2|3177.8|3174.2|3164.8|3160.9|152
1584410100000|2020-03-17 01:55:00|3172.9|3168.9|3159.1|3156.3|3181.3|3178.5|3156.9|3151.2|214
1584410400000|2020-03-17 02:00:00|3158.9|3156.1|3160.7|3156.7|3172.5|3169.1|3157.4|3151.9|156
1584410700000|2020-03-17 02:05:00|3159.9|3157.1|3155.2|3152.4|3160.7|3157.5|3149|3145.4|180
1584411000000|2020-03-17 02:10:00|3154.9|3152.1|3132|3129.2|3154.9|3152.1|3127.8|3122.4|308
1584411300000|2020-03-17 02:15:00|3132.2|3129.4|3117|3113|3133.1|3130.3|3107.9|3102.2|213
1584411600000|2020-03-17 02:20:00|3120.3|3110.3|3137.5|3133.5|3144|3137.6|3117|3110.3|234
1584411900000|2020-03-17 02:25:00|3136.2|3133.4|3137|3134.2|3143.3|3136.1|3124.5|3118.7|89
1584412200000|2020-03-17 02:30:00|3137.8|3133.8|3142.2|3138.2|3153|3147.9|3133.7|3126.3|59
1584412500000|2020-03-17 02:35:00|3142.8|3138.8|3151.5|3147.5|3156.6|3152.2|3133.7|3130.1|55
1584412800000|2020-03-17 02:40:00|3151.3|3147.3|3160.9|3158.1|3162|3158.4|3151.3|3147.3|96
1584413100000|2020-03-17 02:45:00|3160.7|3157.9|3157.5|3154.7|3165.3|3162.4|3154.5|3151.3|114
1584413400000|2020-03-17 02:50:00|3157.9|3155.1|3145.9|3141.9|3159.6|3155.7|3140.2|3134.1|129
1584413700000|2020-03-17 02:55:00|3145.5|3141.5|3145.9|3141.9|3158|3151.7|3143.9|3137.1|56
1584414000000|2020-03-17 03:00:00|3145.1|3142.3|3147.1|3144.3|3153.4|3146|3143.8|3137.4|181
1584414300000|2020-03-17 03:05:00|3147.7|3144.9|3155.9|3145.9|3163.4|3159.5|3146.8|3143.2|206
1584414600000|2020-03-17 03:10:00|3151.3|3148.5|3148|3144|3155.3|3148.8|3144.8|3139.4|56
1584414900000|2020-03-17 03:15:00|3148.2|3144.2|3149.9|3147.1|3152.5|3147.1|3139.2|3132|33
1584415200000|2020-03-17 03:20:00|3151.4|3147.4|3152.5|3149.7|3156.5|3151.4|3146.2|3143|16
1584415500000|2020-03-17 03:25:00|3152.2|3149.4|3161.7|3157.7|3163.9|3158.5|3152|3147.5|94
1584415800000|2020-03-17 03:30:00|3161.3|3158.5|3159.2|3156.4|3163.2|3159.8|3158.6|3152.2|25
1584416100000|2020-03-17 03:35:00|3158.7|3155.9|3158.7|3155.9|3166.5|3163.3|3158|3153.3|5
1584416400000|2020-03-17 03:40:00|3159.5|3155.5|3163.7|3160.9|3167.3|3162.1|3159|3155.5|41
1584416700000|2020-03-17 03:45:00|3165.7|3162.9|3162.4|3158.4|3166.9|3162.9|3161.4|3156.6|41
1584417000000|2020-03-17 03:50:00|3162.1|3158.1|3165.1|3161.1|3167.6|3162.9|3161|3157.4|12
1584417300000|2020-03-17 03:55:00|3164.3|3161.5|3169|3166.2|3169.7|3166.7|3161.7|3157.8|52
1584417600000|2020-03-17 04:00:00|3169.3|3166.5|3165.2|3162.4|3169.3|3166.5|3162.7|3159.6|25
1584417900000|2020-03-17 04:05:00|3165.5|3162.7|3160.9|3156.9|3169.6|3166.8|3159.8|3156.7|67
1584418200000|2020-03-17 04:10:00|3160.1|3157.3|3166.6|3163.8|3168.6|3165|3158.1|3152.4|72
1584418500000|2020-03-17 04:15:00|3166.8|3164|3165.8|3163|3170.5|3165|3158.8|3153.4|62
1584418800000|2020-03-17 04:20:00|3166.2|3162.2|3163.2|3159.2|3168.2|3165.2|3162.1|3157.1|88
1584419100000|2020-03-17 04:25:00|3162.1|3159.3|3162.4|3159.6|3165.8|3162.8|3161.9|3158.9|83
1584419400000|2020-03-17 04:30:00|3162.2|3159.4|3153|3150.2|3162.2|3159.4|3147.7|3144.1|133
1584419700000|2020-03-17 04:35:00|3152.7|3149.9|3164.7|3161.9|3168.1|3164.4|3152.7|3146.8|26
1584420000000|2020-03-17 04:40:00|3165.5|3162.7|3168.3|3164.3|3169.9|3166.9|3165.5|3162.3|29
1584420300000|2020-03-17 04:45:00|3168.5|3165.7|3170.9|3168.1|3176.4|3173.6|3168.5|3165.3|97
1584420600000|2020-03-17 04:50:00|3172|3168|3182.7|3179.9|3183.1|3179.9|3170.9|3167|67
1584420900000|2020-03-17 04:55:00|3182.5|3179.7|3184.6|3181.8|3185.2|3182.3|3177.4|3174|105
1584421200000|2020-03-17 05:00:00|3184.8|3182|3179.4|3176.6|3187.7|3183.8|3179.1|3175.4|56
1584421500000|2020-03-17 05:05:00|3179.8|3175.8|3182.4|3179.6|3184.5|3181.4|3178.4|3175.5|25
1584421800000|2020-03-17 05:10:00|3180.3|3176.3|3176|3173.2|3182.6|3177.1|3174.1|3167.3|49
1584422100000|2020-03-17 05:15:00|3175|3172.2|3175.3|3172.5|3180|3177.2|3172.5|3166.6|41
1584422400000|2020-03-17 05:20:00|3175|3172.2|3177.6|3174.8|3182.7|3177.2|3174.3|3167.9|24
1584422700000|2020-03-17 05:25:00|3180.5|3170.5|3166.2|3162.2|3180.5|3173.3|3163.6|3158.5|93
1584423000000|2020-03-17 05:30:00|3167|3163|3162.3|3158.3|3168.5|3163.9|3155.2|3151.5|416
1584423300000|2020-03-17 05:35:00|3162.1|3158.1|3161.8|3157.8|3162.2|3158.9|3152.5|3148.8|134
1584423600000|2020-03-17 05:40:00|3160.7|3157.9|3168.8|3164.8|3171.3|3165.6|3157|3150.6|51
1584423900000|2020-03-17 05:45:00|3167.6|3164.5|3165.8|3161.8|3173.6|3167.6|3160.3|3154.3|73
1584424200000|2020-03-17 05:50:00|3165.5|3161.5|3165.6|3161.6|3169.6|3164.7|3160|3155.3|55
1584424500000|2020-03-17 05:55:00|3166.1|3162.1|3181.6|3178.8|3182.7|3179.5|3164.6|3159.6|213
1584424800000|2020-03-17 06:00:00|3181.3|3178.5|3178.2|3174.2|3182.9|3179.5|3169.4|3166.2|149
1584425100000|2020-03-17 06:05:00|3177.8|3175|3169.5|3166.7|3178.5|3175|3162.9|3159.5|197
1584425400000|2020-03-17 06:10:00|3169.7|3166.9|3169.7|3166.9|3177.6|3174.4|3166.3|3163.5|235
1584425700000|2020-03-17 06:15:00|3168.4|3165.6|3172.7|3169.9|3173.5|3170.7|3166.7|3163.9|199
1584426000000|2020-03-17 06:20:00|3172.5|3169.7|3171.3|3168.5|3178.1|3175|3169.8|3167|202
1584426300000|2020-03-17 06:25:00|3170.7|3167.9|3166|3163.2|3172.8|3169.5|3165.7|3162.8|134
1584426600000|2020-03-17 06:30:00|3166.3|3163.5|3158.8|3156|3167.3|3164.5|3158.8|3156|203
1584426900000|2020-03-17 06:35:00|3159.1|3155.1|3168|3165.2|3168.8|3166|3155.5|3152.7|70
1584427200000|2020-03-17 06:40:00|3168.8|3166|3168.5|3165.7|3171.7|3168.9|3164.5|3161.2|191
1584427500000|2020-03-17 06:45:00|3168|3165.2|3173.3|3170.5|3173.8|3171|3166.3|3163.5|171
1584427800000|2020-03-17 06:50:00|3173.1|3170.3|3180.1|3177.3|3181.6|3178.2|3171.8|3169|279
1584428100000|2020-03-17 06:55:00|3179.1|3176.3|3174.5|3171.7|3180.8|3178|3174.3|3171.5|213
1584428400000|2020-03-17 07:00:00|3174.7|3171.9|3183.4|3180.6|3185.2|3182.4|3171.3|3168.5|461
1584428700000|2020-03-17 07:05:00|3183.7|3180.9|3185.8|3183|3189|3186.2|3183.7|3180.9|234
1584429000000|2020-03-17 07:10:00|3185|3182.2|3190.2|3187.4|3191|3188.2|3184|3181.2|280
1584429300000|2020-03-17 07:15:00|3190|3187.2|3198.9|3196.1|3200|3197.1|3190|3187.2|248
1584429600000|2020-03-17 07:20:00|3199.1|3196.3|3202.4|3199.6|3206.9|3204.1|3196.4|3193.6|783
1584429900000|2020-03-17 07:25:00|3202.7|3199.9|3189.3|3186.5|3202.9|3200.1|3189.3|3186.1|284
1584430200000|2020-03-17 07:30:00|3188.5|3185.7|3197.9|3195.1|3199.6|3196.8|3185.5|3182.7|553
1584430500000|2020-03-17 07:35:00|3197.7|3194.9|3200.9|3198.1|3206.1|3203.3|3192.7|3189.9|334
1584430800000|2020-03-17 07:40:00|3200.7|3197.9|3194.2|3191.4|3201.8|3198.9|3194.2|3191.4|274
1584431100000|2020-03-17 07:45:00|3194.5|3191.7|3198|3195.2|3200.7|3197.9|3193.3|3190.5|355
1584431400000|2020-03-17 07:50:00|3198.3|3195.5|3206.5|3203.7|3206.5|3203.7|3198.3|3195.5|325
1584431700000|2020-03-17 07:55:00|3206.3|3203.5|3206.9|3204.1|3213.8|3211|3203.9|3201.1|715
1584432000000|2020-03-17 08:00:00|3206.6|3203.8|3206.1|3203.3|3215.5|3212.7|3201.9|3199.1|1014
1584432300000|2020-03-17 08:05:00|3205.8|3203|3186.8|3184|3209.7|3206.9|3184.6|3181.8|845
1584432600000|2020-03-17 08:10:00|3187.1|3184.3|3197.3|3194.5|3197.7|3194.9|3184.3|3181.5|931
1584432900000|2020-03-17 08:15:00|3195.7|3192.9|3183.6|3180.8|3205.1|3202.3|3182.9|3180.1|824
1584433200000|2020-03-17 08:20:00|3183.4|3180.6|3175.5|3172.7|3185.4|3182.6|3162.6|3159.8|2187
1584433500000|2020-03-17 08:25:00|3175|3172.2|3171.6|3168.8|3179.6|3176.8|3161.7|3158.9|3220
1584433800000|2020-03-17 08:30:00|3171.8|3169|3156.1|3153.3|3178.1|3172.2|3144.2|3141.4|2340
1584434100000|2020-03-17 08:35:00|3156.7|3153.9|3150|3147.2|3158.9|3156.1|3141.1|3138.3|1236
1584434400000|2020-03-17 08:40:00|3149.5|3146.7|3137.9|3135.1|3156.1|3152.1|3122.3|3119.5|2449
1584434700000|2020-03-17 08:45:00|3137.5|3134.7|3125.9|3123.1|3140.8|3138|3124.7|3121.9|680
1584435000000|2020-03-17 08:50:00|3125.7|3122.9|3115.6|3112.8|3125.7|3122.9|3106|3103.2|2259
1584435300000|2020-03-17 08:55:00|3115.9|3113.1|3094.6|3091.8|3115.9|3113.1|3084.8|3082|1499
1584435600000|2020-03-17 09:00:00|3093.7|3090.9|3121.1|3118.3|3123.3|3120.5|3088.6|3085.8|1218
1584435900000|2020-03-17 09:05:00|3121.5|3118.7|3103.9|3101.1|3123.7|3120.9|3101.4|3098.6|1124
1584436200000|2020-03-17 09:10:00|3104.1|3101.3|3116.2|3113.4|3116.5|3113.7|3097.2|3094.4|476
1584436500000|2020-03-17 09:15:00|3115.9|3113.1|3111.2|3108.4|3121.3|3118.1|3107|3104.2|599
1584436800000|2020-03-17 09:20:00|3110.9|3108.1|3109.2|3106.4|3116.4|3113.6|3098|3094|996
1584437100000|2020-03-17 09:25:00|3109|3106.2|3106|3103.2|3115.4|3112.6|3099.9|3097.1|1115
1584437400000|2020-03-17 09:30:00|3105.7|3102.9|3072.6|3069.8|3105.7|3102.9|3069.8|3067|2238
1584437700000|2020-03-17 09:35:00|3073.2|3070.4|3076.6|3073.8|3080.1|3077.3|3062.2|3059.4|1011
1584438000000|2020-03-17 09:40:00|3076.3|3073.5|3083|3080.2|3090.7|3087.9|3074.3|3071.5|696
1584438300000|2020-03-17 09:45:00|3083.3|3080.5|3090.6|3087.8|3099.2|3096.4|3074.6|3071.8|1229
1584438600000|2020-03-17 09:50:00|3091.8|3089|3084|3081.2|3096.5|3093.7|3071.1|3068.3|623
1584438900000|2020-03-17 09:55:00|3084.2|3081.4|3078.3|3075.5|3087.3|3084.5|3072.4|3069.6|588
1584439200000|2020-03-17 10:00:00|3078.9|3076.1|3099|3096.2|3100.5|3097.7|3064.8|3062|1135
1584439500000|2020-03-17 10:05:00|3099.8|3097|3099.7|3096.9|3106.9|3104.1|3094.6|3091.8|750
1584439800000|2020-03-17 10:10:00|3099.9|3097.1|3116.5|3113.7|3117.5|3114.7|3098.4|3095.6|984
1584440100000|2020-03-17 10:15:00|3116.3|3113.5|3106.4|3103.6|3117.4|3114.6|3100|3097.2|1095
1584440400000|2020-03-17 10:20:00|3105.9|3103.1|3113.3|3110.5|3120.4|3114.5|3100.7|3097.9|802
1584440700000|2020-03-17 10:25:00|3113.1|3110.3|3102.8|3100|3117.3|3114.5|3099.9|3097.1|707
1584441000000|2020-03-17 10:30:00|3103|3100.2|3096.8|3094|3104|3101.2|3093.8|3091|730
1584441300000|2020-03-17 10:35:00|3097|3094.2|3097.8|3095|3110.2|3107.4|3092.2|3089.4|875
1584441600000|2020-03-17 10:40:00|3097.2|3094.4|3095.1|3092.3|3103.1|3100.3|3087|3084.2|686
1584441900000|2020-03-17 10:45:00|3095.5|3092.7|3107.3|3104.5|3110.6|3107.8|3092.6|3089.8|793
1584442200000|2020-03-17 10:50:00|3107.1|3104.3|3121.4|3118.6|3122.6|3119.8|3099.6|3096.8|593
1584442500000|2020-03-17 10:55:00|3121.7|3118.9|3125.2|3122.4|3125.2|3122.4|3112.2|3109.4|1101
1584442800000|2020-03-17 11:00:00|3126.2|3123.4|3119.6|3116.8|3126.7|3123.9|3111.1|3108.3|683
1584443100000|2020-03-17 11:05:00|3120.1|3117.3|3141.2|3138.4|3147.1|3144.3|3114.6|3111.8|1538
1584443400000|2020-03-17 11:10:00|3141|3138.2|3135.6|3132.8|3147.3|3144.5|3125.6|3122.8|1245
1584443700000|2020-03-17 11:15:00|3136.1|3133.3|3143.9|3141.1|3143.9|3141.1|3130.9|3128.1|974
1584444000000|2020-03-17 11:20:00|3144.2|3141.4|3156.4|3153.6|3156.7|3153.9|3125.2|3122.4|2269
1584444300000|2020-03-17 11:25:00|3156.7|3153.9|3125.8|3123|3157.2|3154.4|3124.3|3121.5|991
1584444600000|2020-03-17 11:30:00|3126.3|3123.5|3115.7|3112.9|3131.1|3128.3|3113.9|3111.1|591
1584444900000|2020-03-17 11:35:00|3116|3113.2|3133|3130.2|3136.3|3133.5|3113.5|3110.7|728
1584445200000|2020-03-17 11:40:00|3133.2|3130.4|3120.7|3117.9|3138.5|3135.7|3119.1|3116.3|771
1584445500000|2020-03-17 11:45:00|3122.4|3119.6|3116.5|3113.7|3124|3121.2|3111.2|3108.4|1594
1584445800000|2020-03-17 11:50:00|3116.7|3113.9|3108.9|3106.1|3124.5|3121.7|3106.1|3103.3|557
1584446100000|2020-03-17 11:55:00|3108.7|3105.9|3090.9|3088.1|3108.9|3106.1|3087.7|3083.9|1299
1584446400000|2020-03-17 12:00:00|3091.1|3088.3|3078.1|3075.3|3095.1|3092.3|3077.4|3074.6|1875
1584446700000|2020-03-17 12:05:00|3078.4|3075.6|3078.3|3075.5|3087.5|3084.7|3064.9|3062|1170
1584447000000|2020-03-17 12:10:00|3078.6|3075.8|3093.6|3090.8|3094.8|3092|3077.6|3074.7|970
1584447300000|2020-03-17 12:15:00|3093.3|3090.5|3097.2|3094.4|3098.6|3095.8|3088.4|3085.6|1110
1584447600000|2020-03-17 12:20:00|3096.7|3093.9|3093.7|3090.9|3100.1|3097.3|3087.9|3085.1|675
1584447900000|2020-03-17 12:25:00|3094.2|3091.4|3084|3081.2|3095.4|3092.6|3080.8|3078|547
1584448200000|2020-03-17 12:30:00|3084.2|3081.4|3079.3|3076.5|3088.2|3085.4|3069|3066.2|765
1584448500000|2020-03-17 12:35:00|3079.1|3076.3|3079.3|3076.5|3087.3|3084.5|3075.1|3072.3|750
1584448800000|2020-03-17 12:40:00|3079.5|3076.7|3057.9|3055.1|3083.3|3080.5|3056.3|3053.5|1166
1584449100000|2020-03-17 12:45:00|3057.4|3054.6|3057.7|3054.9|3062.5|3059.7|3051.8|3049|1150
1584449400000|2020-03-17 12:50:00|3057.3|3054.5|3064.3|3061.5|3064.5|3061.7|3048|3045.2|1769
1584449700000|2020-03-17 12:55:00|3064.5|3061.7|3068.5|3065.7|3077.4|3074.6|3057.3|3054.5|1469
1584450000000|2020-03-17 13:00:00|3068.1|3065.3|3082.2|3079.4|3082.9|3080.1|3054.6|3051.8|2222
1584450300000|2020-03-17 13:05:00|3082.4|3079.6|3081.4|3078.6|3088.9|3086.1|3074|3071.2|1031
1584450600000|2020-03-17 13:10:00|3082.2|3079.4|3054.8|3052|3083.2|3080.4|3054.6|3051.8|1095
1584450900000|2020-03-17 13:15:00|3055.4|3052.6|3053.6|3050.8|3066.3|3063.5|3052|3049.2|1639
1584451200000|2020-03-17 13:20:00|3053.8|3051|3055.4|3052.6|3059.5|3056.7|3050.1|3047.3|1125
1584451500000|2020-03-17 13:25:00|3055|3052.2|3065.1|3062.3|3067|3064.2|3049.7|3046.9|876
1584451800000|2020-03-17 13:30:00|3065.3|3062.5|3056.2|3053.4|3074|3071.2|3048.8|3046|1688
1584452100000|2020-03-17 13:35:00|3055.9|3053.1|3045.4|3042.6|3057.7|3054.9|3036.4|3033.6|1975
1584452400000|2020-03-17 13:40:00|3045.6|3042.8|3036.9|3034.1|3055|3052.2|3035.9|3033.1|1615
1584452700000|2020-03-17 13:45:00|3036.6|3033.8|3057.5|3054.7|3067.7|3064.9|3036.6|3033.8|1955
1584453000000|2020-03-17 13:50:00|3058|3055.2|3038.7|3035.9|3059.7|3056.9|3038.5|3035.7|1032
1584453300000|2020-03-17 13:55:00|3039.4|3036.6|3037.1|3034.3|3053.4|3050.6|3034.4|3031.6|1473
1584453600000|2020-03-17 14:00:00|3037.4|3034.6|3043.8|3041|3047.4|3044.6|3029|3026.2|1686
1584453900000|2020-03-17 14:05:00|3044.9|3042.1|3066.9|3064.1|3077.3|3074.5|3043.5|3040.7|3206
1584454200000|2020-03-17 14:10:00|3066.6|3063.8|3078.1|3075.3|3081.6|3078.8|3063.9|3061.1|1664
1584454500000|2020-03-17 14:15:00|3077.8|3075|3056.1|3053.3|3078.9|3076.1|3054.9|3050.4|1835
1584454800000|2020-03-17 14:20:00|3056.4|3053.6|3055.8|3053|3067.4|3064.6|3052.3|3049.5|922
1584455100000|2020-03-17 14:25:00|3055.6|3052.8|3074.5|3071.7|3080.5|3077.7|3054.1|3051.3|995
1584455400000|2020-03-17 14:30:00|3074.7|3071.9|3077.1|3074.3|3092.9|3090.1|3074.7|3071.9|2495
1584455700000|2020-03-17 14:35:00|3076.6|3073.8|3070|3067.2|3089.3|3086.5|3069|3066.2|1703
1584456000000|2020-03-17 14:40:00|3070.2|3067.4|3075.6|3072.8|3077.2|3074.4|3051.7|3048.9|1448
1584456300000|2020-03-17 14:45:00|3076.2|3073.4|3079.3|3076.5|3085.8|3083|3062.8|3060|1941
1584456600000|2020-03-17 14:50:00|3079.6|3076.8|3066|3063.2|3083.3|3080.5|3060.2|3057.4|1023
1584456900000|2020-03-17 14:55:00|3065.8|3063|3068.2|3065.4|3075.8|3073|3058.8|3056|1382
1584457200000|2020-03-17 15:00:00|3068.4|3065.6|3091.5|3088.7|3098|3095.2|3060.7|3057.9|2148
1584457500000|2020-03-17 15:05:00|3090.7|3087.9|3094.9|3092.1|3097.7|3094.9|3082.3|3079.5|1220
1584457800000|2020-03-17 15:10:00|3094.7|3091.9|3123|3120.2|3128.5|3124.5|3094.7|3091.3|2781
1584458100000|2020-03-17 15:15:00|3123.3|3120.5|3119.3|3116.5|3124.5|3121.7|3108.1|3105.3|1619
1584458400000|2020-03-17 15:20:00|3120.3|3117.5|3098.4|3095.6|3124.1|3121.3|3090.5|3087.7|1703
1584458700000|2020-03-17 15:25:00|3098.6|3095.8|3103.8|3101|3115.8|3113|3095.7|3092.9|1546
1584459000000|2020-03-17 15:30:00|3104.3|3101.5|3086.4|3083.6|3115.3|3112.5|3080.2|3077.4|3270
1584459300000|2020-03-17 15:35:00|3085.9|3083.1|3072|3069.2|3085.9|3083.1|3067.1|3064.3|2342
1584459600000|2020-03-17 15:40:00|3072.3|3069.5|3093.2|3090.4|3102|3099.2|3072.3|3069.5|3342
1584459900000|2020-03-17 15:45:00|3093.5|3090.7|3097|3094.2|3104|3101.2|3088.8|3086|1046
1584460200000|2020-03-17 15:50:00|3096.6|3093.8|3113.3|3110.5|3114.5|3111.3|3093.6|3090.8|2097
1584460500000|2020-03-17 15:55:00|3114.1|3111.3|3111.7|3108.9|3116.9|3114.1|3094.4|3091.6|1107
1584460800000|2020-03-17 16:00:00|3111.4|3108.6|3128.8|3126|3137.5|3134.3|3101.7|3098.9|3025
1584461100000|2020-03-17 16:05:00|3129.1|3126.3|3128.2|3125.4|3137.8|3135|3108|3105.2|2821
1584461400000|2020-03-17 16:10:00|3128.7|3125.9|3146.8|3144|3148.3|3145.5|3120.6|3117.8|3398
1584461700000|2020-03-17 16:15:00|3146.5|3143.7|3129.3|3126.5|3148.3|3145.5|3118.8|3116|2882
1584462000000|2020-03-17 16:20:00|3129.9|3127.1|3102.1|3099.3|3139.3|3136.5|3100.8|3098|3728
1584462300000|2020-03-17 16:25:00|3102.3|3099.5|3059.3|3056.5|3104.1|3101.3|3052.6|3049.8|8653
1584462600000|2020-03-17 16:30:00|3058.8|3056|3073.3|3070.5|3076.3|3073.5|3051.3|3048.5|3529
1584462900000|2020-03-17 16:35:00|3073.5|3070.7|3069.3|3066.5|3075.4|3072.6|3065.1|3062.3|2035
1584463200000|2020-03-17 16:40:00|3069.5|3066.7|3075.7|3072.9|3077.1|3074.3|3067|3064.2|684
1584463500000|2020-03-17 16:45:00|3075.1|3072.3|3052.6|3049.8|3079.4|3076.6|3051.1|3048.3|1153
1584463800000|2020-03-17 16:50:00|3052.8|3050|3034.7|3031.9|3053.5|3050.7|3031|3028.2|2240
1584464100000|2020-03-17 16:55:00|3034.5|3031.7|3030.6|3027.8|3041.8|3039|3030.4|3027.6|961
1584464400000|2020-03-17 17:00:00|3030.8|3028|3038.6|3035.8|3048.6|3045.8|3024.4|3021.6|2365
1584464700000|2020-03-17 17:05:00|3038.3|3035.5|3030.8|3028|3048.3|3045.5|3030.1|3027.3|1428
1584465000000|2020-03-17 17:10:00|3031.4|3028.6|3012.2|3009.4|3031.4|3028.6|3011.5|3008.7|2634
1584465300000|2020-03-17 17:15:00|3012|3009.2|3027.4|3024.6|3029.9|3027.1|3011.5|3008.7|1609
1584465600000|2020-03-17 17:20:00|3028|3025.2|3042.7|3039.9|3043.7|3040.9|3025|3022.2|1247
1584465900000|2020-03-17 17:25:00|3042.5|3039.7|3052.7|3049.9|3066.7|3057.7|3038.2|3035.4|1553
1584466200000|2020-03-17 17:30:00|3052.4|3049.6|3053.4|3050.6|3056.4|3053.6|3037|3034.2|1244
1584466500000|2020-03-17 17:35:00|3053.2|3050.4|3035.5|3032.7|3053.2|3050.4|3031.3|3028.5|1549
1584466800000|2020-03-17 17:40:00|3036.1|3033.3|3013.6|3010.8|3037.3|3034.5|3009.7|3005.2|2036
1584467100000|2020-03-17 17:45:00|3013.4|3010.6|3010.2|3007.4|3023.4|3020.6|3008.7|3005.9|1744
1584467400000|2020-03-17 17:50:00|3009.9|3007.1|3014.2|3011.4|3025.1|3022.3|3009.7|3006.9|1543
1584467700000|2020-03-17 17:55:00|3014.7|3011.9|3003.8|3001|3023.1|3020.3|3002.3|2999.5|2092
1584468000000|2020-03-17 18:00:00|3003.3|3000.5|2992.1|2989.3|3007.4|3004.6|2988.9|2986.1|2279
1584468300000|2020-03-17 18:05:00|2991.8|2989|3012.9|3010.1|3018.5|3015.7|2991.1|2988.3|2352
1584468600000|2020-03-17 18:10:00|3013.5|3010.7|3010.8|3008|3021.5|3018.7|2996.1|2993.3|2846
1584468900000|2020-03-17 18:15:00|3011|3008.2|3010.2|3007.4|3021.6|3018.8|3003.8|3001|1733
1584469200000|2020-03-17 18:20:00|3010.5|3007.7|2989.6|2986.8|3015.2|3011.7|2987.8|2985|3214
1584469500000|2020-03-17 18:25:00|2989|2986.2|2967.7|2964.9|2993.2|2990.4|2963.1|2959.4|8821
1584469800000|2020-03-17 18:30:00|2968|2965.2|2973.1|2970.3|2985.3|2982.5|2964.1|2961.3|2648
1584470100000|2020-03-17 18:35:00|2972.9|2970.1|2965.6|2962.8|2973.4|2970.6|2961.8|2959|1210
1584470400000|2020-03-17 18:40:00|2965.1|2962.3|2965.5|2962.7|2971.9|2969.1|2962.7|2959.9|1071
1584470700000|2020-03-17 18:45:00|2965.8|2963|2960.4|2957.6|2967.2|2964.4|2958|2955.2|1257
1584471000000|2020-03-17 18:50:00|2960.7|2957.9|2955|2952.2|2963.4|2960.6|2953.5|2950.7|1165
1584471300000|2020-03-17 18:55:00|2955.2|2952.4|2959.5|2956.7|2965.2|2962.4|2953.5|2950.7|968
1584471600000|2020-03-17 19:00:00|2959.2|2956.4|2959|2956.2|2963.2|2960.4|2955.5|2952.7|642
1584471900000|2020-03-17 19:05:00|2958.5|2955.7|2961.6|2958.8|2967.5|2964.7|2957|2954.2|526
1584472200000|2020-03-17 19:10:00|2961.3|2958.5|2977.7|2974.9|2978.9|2976.1|2961.3|2958.5|668
1584472500000|2020-03-17 19:15:00|2977.9|2975.1|2982.2|2979.4|2984.7|2981.9|2972.8|2970|638
1584472800000|2020-03-17 19:20:00|2982.4|2979.6|2975.1|2972.3|2983.2|2980.4|2973.2|2970.4|579
1584473100000|2020-03-17 19:25:00|2975.3|2972.5|2956.1|2953.3|2977.4|2974.6|2955.7|2952.9|576
1584473400000|2020-03-17 19:30:00|2955.9|2953.1|2963|2960.2|2964.1|2961.3|2954.9|2952.1|487
1584473700000|2020-03-17 19:35:00|2962.7|2959.9|2968.5|2965.7|2974.5|2971.7|2962.7|2959.9|654
1584474000000|2020-03-17 19:40:00|2968.7|2965.9|2968.8|2966|2973.6|2970.8|2967.8|2965|251
1584474300000|2020-03-17 19:45:00|2968|2965.2|2965.8|2963|2969.9|2967.1|2957.3|2954.5|317
1584474600000|2020-03-17 19:50:00|2965.6|2962.8|2967.8|2965|2969.1|2966.3|2957.8|2955|215
1584474900000|2020-03-17 19:55:00|2968.1|2965.3|2960|2957.2|2970.5|2967.7|2959|2956.2|285
1584475200000|2020-03-17 20:00:00|2960.2|2957.4|2959.5|2956.7|2963|2960.2|2956.4|2953.6|341
1584475500000|2020-03-17 20:05:00|2959.3|2956.5|2951.9|2949.1|2963.3|2960.5|2951.6|2948.8|567
1584475800000|2020-03-17 20:10:00|2952.1|2949.3|2960.1|2957.3|2960.3|2957.5|2950.4|2947.6|224
1584476100000|2020-03-17 20:15:00|2960.3|2957.5|2960.1|2957.3|2967.3|2964.5|2958.9|2956.1|138
1584476400000|2020-03-17 20:20:00|2959.9|2957.1|2962.3|2959.5|2968.4|2965.6|2958.8|2956|89
1584476700000|2020-03-17 20:25:00|2962.6|2959.8|2962.1|2959.3|2967.9|2965.1|2962.1|2959.3|153
1584477000000|2020-03-17 20:30:00|2961.8|2959|2962.2|2958.2|2973.4|2967.4|2958.9|2954|205
1584477300000|2020-03-17 20:35:00|2961.8|2959|2962.5|2959.7|2965.1|2961|2958.9|2954.9|65
1584477600000|2020-03-17 20:40:00|2962.2|2959.4|2965.5|2961.5|2965.5|2962.3|2959.8|2957|45
1584477900000|2020-03-17 20:45:00|2963.1|2960.3|2959.2|2956.4|2964.3|2961.4|2957.2|2954.4|137
1584478200000|2020-03-17 20:50:00|2958.4|2955.6|2963.5|2960.7|2970.4|2965.3|2958.2|2952.6|92
1584478500000|2020-03-17 20:55:00|2964.1|2961.3|2965.3|2961.3|2971|2965.5|2961.5|2956.4|129
1584478800000|2020-03-17 21:00:00|2964.9|2962.1|2979.6|2976.8|2979.8|2977|2964.9|2962.1|121
1584479100000|2020-03-17 21:05:00|2978.9|2976.1|2975|2972.2|2989.5|2983.5|2974.8|2969.9|243
1584479400000|2020-03-17 21:10:00|2975.2|2972.4|2975.3|2972.5|2976.3|2973.5|2975.2|2972|8
1584479700000|2020-03-17 21:15:00|2976.4|2972.4|2974.6|2971.8|2976.4|2973|2973.8|2971|10
1584480000000|2020-03-17 21:20:00|2974.3|2971.5|2975.9|2973.1|2976.7|2973.3|2974.3|2971.5|8
1584480300000|2020-03-17 21:25:00|2976|2973.2|2981.3|2978.5|2981.3|2978.5|2974.5|2971.7|118
1584480600000|2020-03-17 21:30:00|2982.5|2972.5|2979.7|2976.9|2982.5|2976.9|2979.1|2972.3|3
1584480900000|2020-03-17 21:35:00|2980.5|2976.5|2980.3|2977.5|2985.2|2978.5|2979|2970.9|18
1584481200000|2020-03-17 21:40:00|2981.4|2977.4|2979.4|2976.6|2983.8|2978.5|2975.7|2971.2|40
1584481500000|2020-03-17 21:45:00|2980.6|2977.8|2984.2|2980.2|2986.8|2980.2|2980.6|2973.9|57
1584481800000|2020-03-17 21:50:00|2984.3|2980.3|2983.4|2979.4|2986.6|2980.3|2983.4|2976.6|0
1584482100000|2020-03-17 21:55:00|2983.5|2979.5|2985.8|2975.8|2985.9|2980.6|2978.6|2972.7|20
1584482400000|2020-03-17 22:00:00|2985.2|2975.2|2985.2|2975.2|2985.2|2975.2|2985.2|2975.2|0
1584489600000|2020-03-18 00:00:00|2948.8|2946|2983.2|2979.2|2986.7|2981.2|2947|2943.5|417
1584489900000|2020-03-18 00:05:00|2982.9|2978.9|2980.5|2976.5|2986.7|2981|2971.2|2968.4|348
1584490200000|2020-03-18 00:10:00|2980.6|2977.8|2995.2|2992.4|2997.3|2994.3|2980.1|2974.5|199
1584490500000|2020-03-18 00:15:00|2995.4|2992.6|2986.1|2983.3|2997.7|2994.9|2986.1|2982.5|244
1584490800000|2020-03-18 00:20:00|2986.4|2983.6|2982.5|2979.7|2999|2991.8|2976|2973.2|174
1584491100000|2020-03-18 00:25:00|2981.8|2979|2979.6|2976.8|2985.4|2981.4|2978.1|2972.4|193
1584491400000|2020-03-18 00:30:00|2979.8|2975.8|2977.7|2973.7|2993.9|2987.3|2977.1|2972.3|109
1584491700000|2020-03-18 00:35:00|2978.3|2974.3|2992.1|2989.3|2998.4|2992.7|2971.1|2967.3|140
1584492000000|2020-03-18 00:40:00|2991.8|2989|2983|2980.2|2993.4|2989|2982.4|2974.8|85
1584492300000|2020-03-18 00:45:00|2982.8|2978.8|2981|2977|2986.6|2980.7|2975.6|2968.3|64
1584492600000|2020-03-18 00:50:00|2983.8|2973.8|2991|2981|2996.5|2989.3|2973.2|2966.7|53
1584492900000|2020-03-18 00:55:00|2990.5|2980.5|2995.4|2991.4|2998.4|2991.6|2986.3|2979.1|49
1584493200000|2020-03-18 01:00:00|2995.3|2991.3|3000.4|2997.6|3006.8|3000.5|2990.8|2983.8|373
1584493500000|2020-03-18 01:05:00|3000.7|2997.9|2997.5|2994.7|3003.6|2999.3|2992.5|2984.8|248
1584493800000|2020-03-18 01:10:00|2997.2|2994.4|3003.2|3000.4|3006.1|3002.4|2996.9|2990.1|370
1584494100000|2020-03-18 01:15:00|3004.1|3001.3|2997.9|2993.9|3017.2|3012.3|2997.6|2991.1|465
1584494400000|2020-03-18 01:20:00|2997.6|2993.6|2986.4|2982.4|3003.5|2997.6|2986.4|2982.4|88
1584494700000|2020-03-18 01:25:00|2986.1|2982.1|2975.5|2971.5|2994.5|2991|2972.7|2966.4|173
1584495000000|2020-03-18 01:30:00|2975.8|2971.8|2994.9|2990.9|2998.2|2992.2|2971|2965.6|212
1584495300000|2020-03-18 01:35:00|2994.5|2991.7|2994.3|2991.5|3000.4|2993.4|2985.5|2979.8|202
1584495600000|2020-03-18 01:40:00|2995.1|2992.3|2993.9|2989.9|3006.4|3000.6|2988.8|2983.4|125
1584495900000|2020-03-18 01:45:00|2997.1|2987.1|2996|2993.2|3003.6|2998.9|2991.3|2986.1|179
1584496200000|2020-03-18 01:50:00|2995.7|2992.9|3000.4|2997.6|3007|3001.4|2994.3|2991|234
1584496500000|2020-03-18 01:55:00|2999.4|2996.6|2995.1|2991.1|3003.6|3000.8|2990.5|2986.5|322
1584496800000|2020-03-18 02:00:00|2993.7|2990.9|2999.5|2995.5|3002.3|2998.6|2992.5|2988.3|71
1584497100000|2020-03-18 02:05:00|3000.5|2996.5|3000.5|2996.5|3005.7|2999.3|2997.7|2991.3|130
1584497400000|2020-03-18 02:10:00|3000.7|2997.9|3000.7|2996.7|3005.2|2999.4|2998.4|2991.2|124
1584497700000|2020-03-18 02:15:00|3000.4|2996.4|3002.9|3000.1|3003.7|3000.9|2997.6|2991.2|137
1584498000000|2020-03-18 02:20:00|3002.6|2999.8|2998.6|2994.6|3005.8|3002.1|2998.2|2991.8|45
1584498300000|2020-03-18 02:25:00|2998.9|2994.9|3000.8|2998|3003.4|2998|2997.5|2992.8|21
1584498600000|2020-03-18 02:30:00|3001.3|2998.5|3005|3002.2|3009.4|3004.3|3001.3|2995.1|253
1584498900000|2020-03-18 02:35:00|3004.8|3002|3008.7|3005.9|3013.3|3007.9|3002.5|2999.3|166
1584499200000|2020-03-18 02:40:00|3010.2|3006.2|3014.1|3011.3|3014.5|3011.4|3010.1|3006.2|84
1584499500000|2020-03-18 02:45:00|3013.4|3010.6|3010.1|3007.3|3014.1|3011.3|3009.1|3003|75
1584499800000|2020-03-18 02:50:00|3010.4|3007.6|3013.9|3009.9|3013.9|3010.3|3006.7|3000.3|89
1584500100000|2020-03-18 02:55:00|3013.1|3010.3|3015.4|3012.6|3016.7|3012.9|3011.1|3006.7|90
1584500400000|2020-03-18 03:00:00|3014.8|3012|3010.7|3006.7|3014.8|3012|3008.2|3002.5|185
1584500700000|2020-03-18 03:05:00|3010|3007.2|3009.6|3005.6|3011|3008.2|3004.9|3001.3|368
1584501000000|2020-03-18 03:10:00|3009.5|3006.7|3010.8|3008|3014|3010.4|3009.5|3006.7|158
1584501300000|2020-03-18 03:15:00|3011.2|3007.2|3011.3|3008.5|3012.9|3010|3010.5|3006.6|23
1584501600000|2020-03-18 03:20:00|3011.8|3009|3002.8|3000|3011.8|3009|2997.8|2992.1|212
1584501900000|2020-03-18 03:25:00|3004.2|3000.2|3009.2|3005.2|3012.7|3006.6|3001.1|2995.7|80
1584502200000|2020-03-18 03:30:00|3008.8|3006|3013.5|3010.7|3015.1|3011.4|3007.8|3004.7|75
1584502500000|2020-03-18 03:35:00|3013.9|3009.9|3016.2|3013.4|3018.2|3015|3012.1|3006.1|29
1584502800000|2020-03-18 03:40:00|3015.9|3013.1|3013.3|3009.3|3017.3|3014|3012.5|3009.3|44
1584503100000|2020-03-18 03:45:00|3013.6|3009.6|3010.1|3006.1|3014.9|3012.1|3009.3|3006.1|68
1584503400000|2020-03-18 03:50:00|3010.5|3007.7|3013|3010.2|3014.1|3011.2|3010|3003.6|30
1584503700000|2020-03-18 03:55:00|3013.3|3010.5|3007.5|3004.7|3013.7|3010.5|3006.8|3003.2|54
1584504000000|2020-03-18 04:00:00|3007.8|3005|3008.8|3006|3010.2|3006.6|3006.8|3003.6|35
1584504300000|2020-03-18 04:05:00|3009.1|3006.3|3013.6|3010.8|3016.2|3013.4|3008.8|3005.9|125
1584504600000|2020-03-18 04:10:00|3013.9|3011.1|3020.2|3017.4|3021.2|3018.4|3013.7|3010.3|65
1584504900000|2020-03-18 04:15:00|3020|3017.2|3017.4|3014.6|3020|3017.2|3015.9|3013.1|64
1584505200000|2020-03-18 04:20:00|3018.2|3014.2|3020.6|3017.8|3022.8|3020|3017.4|3014.2|75
1584505500000|2020-03-18 04:25:00|3020.9|3018.1|3020.9|3018.1|3022|3018.8|3020.2|3017.4|29
1584505800000|2020-03-18 04:30:00|3020.7|3017.9|3020.9|3018.1|3022|3019.2|3016.3|3013.5|145
1584506100000|2020-03-18 04:35:00|3021.2|3018.4|3014.1|3011.3|3021.2|3018.4|3013.3|3010.5|35
1584506400000|2020-03-18 04:40:00|3014.9|3012.1|3008.1|3005.3|3016.5|3013.7|3007.1|3003.9|135
1584506700000|2020-03-18 04:45:00|3007.8|3005|3006.1|3003.3|3007.8|3005|2997.1|2993.2|149
1584507000000|2020-03-18 04:50:00|3006.3|3003.5|3009.1|3006.3|3012.1|3009.3|3003.1|2999.4|63
1584507300000|2020-03-18 04:55:00|3008.8|3006|3008.3|3005.5|3012.1|3009.3|3005.9|3002.6|91
1584507600000|2020-03-18 05:00:00|3007.8|3005|3009.6|3006.8|3010|3007.2|3003.8|3001|115
1584507900000|2020-03-18 05:05:00|3010.4|3006.4|3017.4|3013.4|3019.9|3014.2|3003.8|3001|393
1584508200000|2020-03-18 05:10:00|3017.1|3013.1|3009|3006.2|3019.6|3014.2|3008.6|3005.6|124
1584508500000|2020-03-18 05:15:00|3008.3|3005.5|2993.8|2989.8|3008.3|3005.5|2990.4|2986.3|207
1584508800000|2020-03-18 05:20:00|2993.5|2989.5|2995|2992.2|3000.5|2997.7|2987|2984.2|221
1584509100000|2020-03-18 05:25:00|2995.6|2992.8|2989.7|2986.9|2996.1|2993.1|2988|2984.9|82
1584509400000|2020-03-18 05:30:00|2989.9|2987.1|2986|2983.2|2991.9|2988.3|2983.8|2981|249
1584509700000|2020-03-18 05:35:00|2984.9|2982.1|2973.8|2969.8|2986.4|2983.4|2965.3|2962.2|398
1584510000000|2020-03-18 05:40:00|2972.7|2969.9|2967.7|2964.9|2976.6|2971.9|2965.3|2960.3|209
1584510300000|2020-03-18 05:45:00|2968|2965.2|2956.6|2953.8|2972.3|2965.9|2955.7|2952.1|278
1584510600000|2020-03-18 05:50:00|2956.8|2954|2953.5|2949.5|2958.1|2955|2950.6|2946.5|330
1584510900000|2020-03-18 05:55:00|2954.1|2950.1|2946|2943.2|2956.9|2952.2|2946|2938.9|256
1584511200000|2020-03-18 06:00:00|2945.5|2942.7|2952.3|2949.5|2963.4|2959.8|2944.2|2941.4|532
1584511500000|2020-03-18 06:05:00|2954|2951.2|2973.1|2970.3|2974.6|2971.8|2953.2|2949.6|604
1584511800000|2020-03-18 06:10:00|2970.8|2968|2955.7|2952.9|2970.8|2968|2955.7|2952.5|211
1584512100000|2020-03-18 06:15:00|2955.2|2952.4|2959.3|2956.5|2960.1|2957.3|2950.4|2945.3|442
1584512400000|2020-03-18 06:20:00|2959.5|2956.7|2951.3|2948.5|2963.5|2960.7|2951.3|2948.5|252
1584512700000|2020-03-18 06:25:00|2950.7|2947.9|2957.4|2954.6|2959.7|2956.9|2950.3|2947.1|217
1584513000000|2020-03-18 06:30:00|2956.9|2954.1|2948|2945.2|2960.5|2957.6|2947.1|2943.5|351
1584513300000|2020-03-18 06:35:00|2947.7|2944.9|2935.4|2932.6|2951.1|2948.3|2934.5|2931.7|551
1584513600000|2020-03-18 06:40:00|2935.2|2932.4|2934|2931.2|2936.4|2933.6|2933.5|2930.5|232
1584513900000|2020-03-18 06:45:00|2933.5|2930.7|2937.6|2933.6|2946.2|2943.4|2933.5|2930.7|732
1584514200000|2020-03-18 06:50:00|2937.9|2933.9|2938|2935.2|2941.9|2939|2934.3|2931.5|195
1584514500000|2020-03-18 06:55:00|2938.2|2935.4|2948.9|2944.9|2949.5|2946.7|2938.2|2935.4|194
1584514800000|2020-03-18 07:00:00|2948.5|2945.7|2937.4|2934.6|2948.5|2945.7|2936.9|2934.1|533
1584515100000|2020-03-18 07:05:00|2937.6|2934.8|2943.9|2941.1|2945.4|2942.6|2934.4|2931.6|404
1584515400000|2020-03-18 07:10:00|2944.1|2941.3|2949.5|2946.7|2950.7|2947.9|2941.4|2938.6|298
1584515700000|2020-03-18 07:15:00|2950.3|2946.3|2945.2|2942.4|2950.3|2946.7|2942.9|2940.1|134
1584516000000|2020-03-18 07:20:00|2944.9|2942.1|2937.9|2935.1|2947.1|2942.1|2934|2931.2|496
1584516300000|2020-03-18 07:25:00|2938.2|2935.4|2936.9|2934.1|2938.4|2935.6|2934|2931|224
1584516600000|2020-03-18 07:30:00|2936.4|2933.6|2945|2942.2|2946.7|2943.9|2935.9|2933.1|253
1584516900000|2020-03-18 07:35:00|2946.5|2943.7|2944.5|2941.7|2949.4|2946.6|2944.5|2941.7|189
1584517200000|2020-03-18 07:40:00|2946|2943.2|2934.3|2931.5|2949.1|2946.3|2934.3|2931.5|253
1584517500000|2020-03-18 07:45:00|2934.1|2931.3|2936.5|2933.7|2937.9|2935.1|2934.1|2931.3|656
1584517800000|2020-03-18 07:50:00|2936|2933.2|2934.9|2932.1|2938.1|2935.3|2934.5|2931.7|575
1584518100000|2020-03-18 07:55:00|2935.1|2932.3|2942.2|2939.4|2943.2|2940.4|2933.9|2931.1|499
1584518400000|2020-03-18 08:00:00|2943|2939|2941.2|2938.4|2945.9|2943.1|2939.2|2936.4|419
1584518700000|2020-03-18 08:05:00|2941.4|2938.6|2926.9|2924.1|2947.6|2944.8|2924.2|2921.4|1003
1584519000000|2020-03-18 08:10:00|2926.6|2923.8|2919.9|2917.1|2927.9|2925.1|2908.9|2906.1|1313
1584519300000|2020-03-18 08:15:00|2919.7|2916.9|2939.9|2937.1|2945.8|2943|2918.4|2915|1464
1584519600000|2020-03-18 08:20:00|2940.5|2937.7|2933.3|2930.5|2947.5|2942.4|2929.4|2926.6|817
1584519900000|2020-03-18 08:25:00|2934.1|2931.3|2942.5|2939.7|2946.2|2943.4|2917.4|2914.6|3743
1584520200000|2020-03-18 08:30:00|2941.5|2938.7|2931.8|2929|2945.5|2942.7|2927.5|2924.7|2090
1584520500000|2020-03-18 08:35:00|2931.1|2928.3|2926.8|2924|2933.6|2930.8|2919.5|2916.7|700
1584520800000|2020-03-18 08:40:00|2927.3|2924.5|2938.2|2935.4|2939.6|2936|2925.3|2922.5|710
1584521100000|2020-03-18 08:45:00|2938|2935.2|2936.2|2933.4|2939.7|2936.9|2929.3|2925.9|598
1584521400000|2020-03-18 08:50:00|2936|2933.2|2937|2934.2|2937.1|2934.3|2929.6|2926.8|483
1584521700000|2020-03-18 08:55:00|2936.8|2934|2938.9|2936.1|2941.4|2938.6|2932.4|2929.6|835
1584522000000|2020-03-18 09:00:00|2939.2|2936.4|2939|2936.2|2960.4|2957.6|2938.4|2935.1|1690
1584522300000|2020-03-18 09:05:00|2938.7|2935.9|2918.7|2915.9|2939.4|2936.6|2918.5|2915.7|1308
1584522600000|2020-03-18 09:10:00|2918.5|2915.7|2922.3|2919.5|2924.8|2922|2917.8|2915|788
1584522900000|2020-03-18 09:15:00|2922.5|2919.7|2911.7|2908.9|2925.9|2922.8|2911|2908.2|963
1584523200000|2020-03-18 09:20:00|2912.7|2909.9|2912.8|2910|2916.3|2913.5|2908.7|2905.9|505
1584523500000|2020-03-18 09:25:00|2912.9|2910.1|2900.8|2898|2914.1|2911.3|2898.2|2895.4|1346
1584523800000|2020-03-18 09:30:00|2899.3|2896.5|2897.9|2895.1|2902.1|2899.3|2893.2|2890.4|1034
1584524100000|2020-03-18 09:35:00|2897.7|2894.9|2889.5|2886.7|2902.9|2900.1|2889.1|2886.3|762
1584524400000|2020-03-18 09:40:00|2889.3|2886.5|2892.8|2890|2897.8|2895|2887.5|2884.7|787
1584524700000|2020-03-18 09:45:00|2892.2|2889.4|2879.8|2877|2892.2|2889.4|2875.6|2872.8|1041
1584525000000|2020-03-18 09:50:00|2879.6|2876.8|2862.9|2860.1|2879.6|2876.8|2861.4|2858.6|874
1584525300000|2020-03-18 09:55:00|2863.4|2860.6|2868.4|2865.6|2875.1|2872.3|2857.9|2855.1|1523
1584525600000|2020-03-18 10:00:00|2868.6|2865.8|2884.3|2881.5|2887.8|2885|2868.6|2865.8|1430
1584525900000|2020-03-18 10:05:00|2884.7|2881.9|2888.4|2885.6|2893.9|2891.1|2882.9|2880.1|1616
1584526200000|2020-03-18 10:10:00|2888.8|2886|2887.5|2884.7|2895.7|2892.9|2885.5|2882.7|610
1584526500000|2020-03-18 10:15:00|2887.7|2884.9|2883.4|2880.6|2890|2887.2|2878|2875.2|1245
1584526800000|2020-03-18 10:20:00|2883.7|2880.9|2889.7|2886.9|2892.4|2889.6|2883.7|2880.9|549
1584527100000|2020-03-18 10:25:00|2889.9|2887.1|2875.7|2872.9|2892.4|2889.6|2872.7|2869.9|935
1584527400000|2020-03-18 10:30:00|2875.5|2872.7|2872.9|2870.1|2880.7|2877.9|2867.7|2864.9|926
1584527700000|2020-03-18 10:35:00|2873.2|2870.4|2881.2|2878.4|2888|2885.2|2873.2|2870.4|828
1584528000000|2020-03-18 10:40:00|2881.4|2878.6|2888.6|2885.8|2890.3|2887.5|2878.6|2875.8|846
1584528300000|2020-03-18 10:45:00|2888.2|2885.4|2883|2880.2|2915.6|2912.8|2873.4|2870.6|3867
1584528600000|2020-03-18 10:50:00|2883.4|2880.6|2874.7|2871.9|2886.2|2883.4|2866.7|2863.9|891
1584528900000|2020-03-18 10:55:00|2875|2872.2|2874|2871.2|2877.1|2873.8|2867.6|2864.8|506
1584529200000|2020-03-18 11:00:00|2874.3|2871.5|2870.1|2867.3|2880.7|2877.9|2865.6|2862.8|940
1584529500000|2020-03-18 11:05:00|2869.7|2866.9|2879.7|2876.9|2883.2|2880.4|2869.1|2866.3|1033
1584529800000|2020-03-18 11:10:00|2878.9|2876.1|2875.4|2872.6|2885.9|2883.1|2868.2|2865.4|691
1584530100000|2020-03-18 11:15:00|2875.1|2872.3|2879.8|2877|2881|2878.2|2867.1|2864.3|945
1584530400000|2020-03-18 11:20:00|2880|2877.2|2884.5|2881.7|2889.2|2886.4|2874.6|2871.8|534
1584530700000|2020-03-18 11:25:00|2883.8|2881|2882.2|2879.4|2883.8|2881|2876|2873.2|650
1584531000000|2020-03-18 11:30:00|2883|2880.2|2881.5|2878.7|2884.2|2881.4|2874.8|2872|944
1584531300000|2020-03-18 11:35:00|2882.1|2879.3|2864.5|2861.7|2883.5|2880.7|2863.2|2860.4|1193
1584531600000|2020-03-18 11:40:00|2864.7|2861.9|2872.2|2869.4|2872.2|2869.4|2862.9|2860.1|553
1584531900000|2020-03-18 11:45:00|2872.5|2869.7|2884.5|2881.7|2885.5|2882.7|2869.6|2866.8|944
1584532200000|2020-03-18 11:50:00|2885|2882.2|2882|2879.2|2894|2891.2|2881.4|2878.6|2213
1584532500000|2020-03-18 11:55:00|2881.4|2878.6|2882|2879.2|2898.6|2895.8|2873.8|2871|2892
1584532800000|2020-03-18 12:00:00|2881.8|2879|2868.2|2865.4|2889.3|2886.5|2864.3|2861.5|2667
1584533100000|2020-03-18 12:05:00|2868.4|2865.6|2850.3|2847.5|2868.7|2865.9|2843.8|2841|2576
1584533400000|2020-03-18 12:10:00|2850.1|2847.3|2846|2843.2|2852.2|2849.4|2844|2841.2|1526
1584533700000|2020-03-18 12:15:00|2845.8|2843|2849.9|2847.1|2860.5|2857.7|2845.2|2842.4|1992
1584534000000|2020-03-18 12:20:00|2850.1|2847.3|2851.1|2848.3|2853.1|2850.3|2844|2841.2|1294
1584534300000|2020-03-18 12:25:00|2851.2|2848.4|2866.2|2863.4|2866.2|2863.4|2848.8|2846|1033
1584534600000|2020-03-18 12:30:00|2865.8|2863|2858.4|2855.6|2865.8|2863|2851.9|2849.1|1256
1584534900000|2020-03-18 12:35:00|2858.2|2855.4|2853.6|2850.8|2860|2857.2|2851.5|2848.7|1111
1584535200000|2020-03-18 12:40:00|2853|2850.2|2856.8|2854|2857.5|2854.7|2851.8|2849|488
1584535500000|2020-03-18 12:45:00|2856.6|2853.8|2864.2|2861.4|2865.5|2862.7|2856.1|2853.3|1167
1584535800000|2020-03-18 12:50:00|2863.5|2860.7|2858.4|2855.6|2866.9|2864.1|2857.7|2854.9|989
1584536100000|2020-03-18 12:55:00|2858.7|2855.9|2845.9|2843.1|2860.7|2857.9|2843.9|2841.1|1732
1584536400000|2020-03-18 13:00:00|2846.3|2843.5|2841|2838.2|2847.4|2844.6|2834.4|2831.6|3356
1584536700000|2020-03-18 13:05:00|2840.7|2837.9|2821.5|2818.7|2842|2839.2|2819.1|2816.3|3933
1584537000000|2020-03-18 13:10:00|2821.7|2818.9|2818.3|2815.5|2827.2|2824.4|2817.5|2814.7|1851
1584537300000|2020-03-18 13:15:00|2818|2815.2|2798.6|2795.8|2821.5|2818.7|2797.9|2795.1|2488
1584537600000|2020-03-18 13:20:00|2799.1|2796.3|2784.7|2781.9|2802.7|2799.9|2782.3|2779|2660
1584537900000|2020-03-18 13:25:00|2784.4|2781.6|2791.2|2788.4|2792.1|2789.3|2777.7|2774.9|1822
1584538200000|2020-03-18 13:30:00|2791|2788.2|2812.6|2809.8|2826.2|2823.4|2789|2786.2|2922
1584538500000|2020-03-18 13:35:00|2813.1|2810.3|2824.3|2821.5|2830|2827.2|2793.4|2790.6|2133
1584538800000|2020-03-18 13:40:00|2824|2821.2|2793.9|2791.1|2829.2|2826.4|2791.6|2788.8|2854
1584539100000|2020-03-18 13:45:00|2793.4|2790.6|2792.8|2790|2799.6|2796.8|2781|2778.2|2293
1584539400000|2020-03-18 13:50:00|2792.5|2789.7|2805.3|2802.5|2808.3|2805.5|2785.8|2783|1334
1584539700000|2020-03-18 13:55:00|2805.8|2803|2801.5|2798.7|2810.1|2807.3|2796.8|2794|1158
1584540000000|2020-03-18 14:00:00|2801.2|2798.4|2799.6|2796.8|2814.9|2812.1|2788.7|2785.9|3029
1584540300000|2020-03-18 14:05:00|2799.1|2796.3|2818.6|2815.8|2821.9|2819.1|2794.7|2791.9|3843
1584540600000|2020-03-18 14:10:00|2818.1|2815.3|2805.4|2802.6|2826.4|2823.6|2802.2|2799.4|3056
1584540900000|2020-03-18 14:15:00|2805.2|2802.4|2826.7|2823.9|2826.9|2824.1|2805.2|2802.4|2020
1584541200000|2020-03-18 14:20:00|2826.4|2823.6|2800.4|2797.6|2827.6|2824.8|2796|2793.2|1632
1584541500000|2020-03-18 14:25:00|2800.2|2797.4|2792|2789.2|2804|2801.2|2791.7|2788|1516
1584541800000|2020-03-18 14:30:00|2791.4|2788.6|2786.8|2784|2814.2|2811.4|2785.8|2782.2|2488
1584542100000|2020-03-18 14:35:00|2787|2784.2|2778.1|2775.3|2789.5|2786.7|2772|2769.2|2414
1584542400000|2020-03-18 14:40:00|2777.9|2775.1|2773.9|2771.1|2789.2|2786.4|2764.9|2762.1|3392
1584542700000|2020-03-18 14:45:00|2773.3|2770.5|2772.3|2769.5|2774.9|2772.1|2762.6|2759.8|2311
1584543000000|2020-03-18 14:50:00|2772.1|2769.3|2760.5|2757.7|2772.1|2769.3|2757.8|2755|2682
1584543300000|2020-03-18 14:55:00|2759.7|2756.9|2755.5|2752.7|2777.4|2774.6|2754.4|2751.6|2297
1584543600000|2020-03-18 15:00:00|2755.2|2752.4|2736.5|2733.7|2765.7|2762.9|2732.5|2729.7|3055
1584543900000|2020-03-18 15:05:00|2736.2|2733.4|2716.7|2713.9|2737.8|2735|2716.7|2713.9|2575
1584544200000|2020-03-18 15:10:00|2717|2714.2|2716.6|2713.8|2728.1|2725.3|2713.6|2710.8|4002
1584544500000|2020-03-18 15:15:00|2717|2714.2|2721.3|2718.5|2728.7|2725.9|2714.7|2709.5|2895
1584544800000|2020-03-18 15:20:00|2721.5|2718.7|2714.1|2711.3|2731.5|2728.7|2714.1|2711.3|2812
1584545100000|2020-03-18 15:25:00|2714.3|2711.5|2716.4|2713.6|2720.5|2717.7|2713.8|2711|2715
1584545400000|2020-03-18 15:30:00|2716.6|2713.8|2720.2|2717.4|2730.8|2728|2712.6|2709.8|2922
1584545700000|2020-03-18 15:35:00|2719.9|2717.1|2728.2|2725.4|2733.2|2730.4|2715.7|2712.9|1437
1584546000000|2020-03-18 15:40:00|2728|2725.2|2736.5|2733.7|2738.2|2735.4|2724.6|2721.8|1912
1584546300000|2020-03-18 15:45:00|2736.2|2733.4|2739.4|2736.6|2739.9|2737.1|2723.5|2720.7|2310
1584546600000|2020-03-18 15:50:00|2740.9|2738.1|2732.4|2729.6|2751.2|2748.4|2729.5|2726.7|1866
1584546900000|2020-03-18 15:55:00|2732|2729.2|2738.3|2735.5|2740.3|2737.5|2731.4|2728.6|1879
1584547200000|2020-03-18 16:00:00|2738.9|2736.1|2694.7|2691.9|2738.9|2736.1|2693|2690.2|5070
1584547500000|2020-03-18 16:05:00|2694.8|2692|2717.8|2715|2727.2|2724.4|2693.1|2690.3|3356
1584547800000|2020-03-18 16:10:00|2717.4|2714.6|2699.9|2697.1|2725.3|2722.5|2699.1|2696.3|2607
1584548100000|2020-03-18 16:15:00|2700.1|2697.3|2664.5|2661.7|2711.9|2709.1|2661.2|2658.4|6510
1584548400000|2020-03-18 16:20:00|2664.7|2661.9|2657.7|2654.9|2674.5|2671.7|2653|2650.2|5157
1584548700000|2020-03-18 16:25:00|2657.4|2654.6|2663.8|2661|2675.2|2672.4|2646.5|2643.7|8825
1584549000000|2020-03-18 16:30:00|2663.3|2660.5|2694|2691.2|2695.5|2692.7|2653.9|2651.1|4241
1584549300000|2020-03-18 16:35:00|2693.7|2690.9|2676.4|2673.6|2696.6|2693.8|2670.3|2667.5|1805
1584549600000|2020-03-18 16:40:00|2676.2|2673.4|2675.5|2672.7|2676.9|2674.1|2661|2658.2|1392
1584549900000|2020-03-18 16:45:00|2674.7|2671.9|2681.2|2678.4|2693.3|2690.5|2660.2|2657.4|1539
1584550200000|2020-03-18 16:50:00|2681|2678.2|2681.7|2678.9|2689.5|2686.7|2676.4|2673.6|1361
1584550500000|2020-03-18 16:55:00|2682.2|2679.4|2660.1|2657.3|2687|2684.2|2659.2|2656.3|1367
1584550800000|2020-03-18 17:00:00|2660.3|2657.5|2664.7|2661.9|2672.4|2669.6|2651.4|2648.6|1697
1584551100000|2020-03-18 17:05:00|2664.1|2661.3|2648.5|2645.7|2664.1|2661.3|2647.8|2645|1475
1584551400000|2020-03-18 17:10:00|2648.3|2645.5|2650.9|2648.1|2676.3|2673.5|2647.8|2645|1575
1584551700000|2020-03-18 17:15:00|2651.1|2648.3|2643.8|2641|2655|2652.2|2643.6|2640.8|1179
1584552000000|2020-03-18 17:20:00|2644|2641.2|2634.1|2631.3|2649|2646.2|2634.1|2631.3|1290
1584552300000|2020-03-18 17:25:00|2634.9|2632.1|2626.1|2623.3|2639.1|2636.3|2623.6|2620.8|2313
1584552600000|2020-03-18 17:30:00|2626.3|2623.5|2606.7|2603.9|2627.3|2624.5|2604.4|2601.6|4703
1584552900000|2020-03-18 17:35:00|2607.4|2604.6|2602.2|2599.4|2612.7|2609.9|2586.3|2583.5|3447
1584553200000|2020-03-18 17:40:00|2601.9|2599.1|2607.3|2604.5|2634.3|2631.5|2598.6|2595.8|4261
1584553500000|2020-03-18 17:45:00|2608|2605.2|2638.7|2635.9|2647.6|2644.8|2605.3|2602.5|3776
1584553800000|2020-03-18 17:50:00|2639.1|2636.3|2618.6|2615.8|2665.6|2662.8|2618.4|2615.6|2852
1584554100000|2020-03-18 17:55:00|2619.1|2616.3|2623|2620.2|2625.3|2622.5|2598.7|2595.9|2035
1584554400000|2020-03-18 18:00:00|2622.8|2620|2605.2|2602.4|2627.4|2622.2|2600.7|2597.9|3259
1584554700000|2020-03-18 18:05:00|2604.7|2601.9|2603.5|2600.7|2630.6|2627.8|2600.1|2597.3|4691
1584555000000|2020-03-18 18:10:00|2602.8|2600|2607.5|2604.7|2614.6|2611.8|2595.5|2592.7|5290
1584555300000|2020-03-18 18:15:00|2608.1|2605.3|2596.6|2593.8|2616.4|2613.6|2590.8|2587.9|3889
1584555600000|2020-03-18 18:20:00|2596.4|2593.6|2575|2572.2|2602.6|2599.8|2571.4|2568.6|5172
1584555900000|2020-03-18 18:25:00|2574.7|2571.9|2613.5|2610.7|2619.8|2617|2567.1|2564.3|11015
1584556200000|2020-03-18 18:30:00|2613.8|2611|2653.2|2650.4|2656|2653.2|2596.4|2593.6|5165
1584556500000|2020-03-18 18:35:00|2652.5|2649.7|2668.2|2665.4|2670|2667.2|2645.4|2642.6|3054
1584556800000|2020-03-18 18:40:00|2668.5|2665.7|2658.2|2655.4|2675.1|2672.3|2648.2|2645.4|1282
1584557100000|2020-03-18 18:45:00|2658.4|2655.6|2667.4|2664.6|2673.3|2670.3|2656.6|2653.8|2522
1584557400000|2020-03-18 18:50:00|2667.6|2664.8|2707|2704.2|2707.1|2704.3|2666.9|2664.1|3141
1584557700000|2020-03-18 18:55:00|2707.3|2704.5|2688.3|2685.5|2735.4|2732.6|2686.6|2683.8|2031
1584558000000|2020-03-18 19:00:00|2689|2686.2|2671.5|2668.7|2705.4|2702.6|2671.5|2668.7|1294
1584558300000|2020-03-18 19:05:00|2671.3|2668.5|2704.2|2701.4|2717.9|2715.1|2670.7|2667.9|1395
1584558600000|2020-03-18 19:10:00|2704.8|2702|2713.3|2710.5|2733.8|2731|2704.8|2702|1681
1584558900000|2020-03-18 19:15:00|2714.3|2711.5|2714.3|2711.5|2730.7|2727.9|2696.4|2693.6|1276
1584559200000|2020-03-18 19:20:00|2714.6|2711.8|2715.5|2712.7|2726.8|2724|2707.7|2704.9|1562
1584559500000|2020-03-18 19:25:00|2716.1|2713.3|2706.8|2704|2731.1|2728.3|2699.2|2696.4|1525
1584559800000|2020-03-18 19:30:00|2707.1|2704.3|2702.2|2699.4|2712.8|2710|2694.1|2691.3|1422
1584560100000|2020-03-18 19:35:00|2702.5|2699.7|2677.2|2674.4|2702.5|2699.7|2670.6|2667.8|678
1584560400000|2020-03-18 19:40:00|2676.8|2674|2701.2|2698.4|2711.6|2708.8|2670.5|2667.7|796
1584560700000|2020-03-18 19:45:00|2700.6|2697.8|2716.7|2713.9|2720.2|2717.4|2697.2|2694.4|471
1584561000000|2020-03-18 19:50:00|2716.6|2713.8|2707.2|2704.4|2719.1|2716.3|2705.2|2702.4|663
1584561300000|2020-03-18 19:55:00|2707.6|2703.6|2710.1|2707.3|2718.3|2714.9|2699.9|2696.3|561
1584561600000|2020-03-18 20:00:00|2710.4|2707.6|2734|2731.2|2734.5|2731.7|2702.9|2700.1|814
1584561900000|2020-03-18 20:05:00|2734.3|2731.5|2721.5|2718.7|2734.9|2732.1|2720.2|2717.4|619
1584562200000|2020-03-18 20:10:00|2721.7|2718.9|2726.4|2723.6|2734.9|2732.1|2718.9|2716.1|497
1584562500000|2020-03-18 20:15:00|2726.1|2723.3|2732.5|2729.7|2735|2732.2|2725.8|2722.9|361
1584562800000|2020-03-18 20:20:00|2732.1|2729.3|2732.3|2729.5|2735|2732.2|2727.1|2724.3|316
1584563100000|2020-03-18 20:25:00|2732.5|2729.7|2731.3|2728.5|2735|2732.2|2730|2726.9|336
1584563400000|2020-03-18 20:30:00|2731.5|2728.7|2732.5|2729.7|2735|2732.2|2728.9|2726.1|508
1584563700000|2020-03-18 20:35:00|2733|2730.2|2734.5|2731.7|2735|2732.2|2727.5|2724.7|300
1584564000000|2020-03-18 20:40:00|2734.9|2732.1|2733.6|2730.8|2735.1|2732.3|2733|2730.2|268
1584564300000|2020-03-18 20:45:00|2733.4|2730.6|2743.5|2740.7|2743.5|2740.7|2731.9|2729.1|274
1584564600000|2020-03-18 20:50:00|2743|2740.2|2739.3|2736.5|2743.5|2740.7|2735.1|2732.3|118
1584564900000|2020-03-18 20:55:00|2742.9|2732.9|2759.2|2756.4|2760.5|2757.1|2740.1|2732.9|459
1584565200000|2020-03-18 21:00:00|2758.9|2756.1|2776.9|2774.1|2780.9|2777.7|2756.6|2753.8|269
1584565500000|2020-03-18 21:05:00|2774.4|2771.6|2765.4|2755.4|2776.3|2771.6|2762.1|2755.1|31
1584565800000|2020-03-18 21:10:00|2766|2756|2769.9|2759.9|2772.4|2765|2766|2756|5
1584566100000|2020-03-18 21:15:00|2770.3|2760.3|2767.5|2757.5|2771.6|2761.6|2767.5|2757.5|14
1584566400000|2020-03-18 21:20:00|2767.2|2757.2|2761|2751|2767.5|2757.5|2760.5|2750.5|3
1584566700000|2020-03-18 21:25:00|2757.1|2747.1|2753.8|2743.8|2757.1|2747.1|2753.8|2743.8|13
1584567000000|2020-03-18 21:30:00|2752.7|2742.7|2751.5|2741.5|2754|2744.4|2748.4|2741.1|22
1584567300000|2020-03-18 21:35:00|2751.8|2741.8|2755.4|2745.4|2755.9|2750.6|2751.8|2741.8|27
1584567600000|2020-03-18 21:40:00|2755.6|2745.6|2756.9|2746.9|2756.9|2749.7|2753.7|2745.2|28
1584567900000|2020-03-18 21:45:00|2753.8|2749.8|2758.8|2748.8|2759.4|2754.2|2753.1|2745.6|5
1584568200000|2020-03-18 21:50:00|2758|2755.2|2762.7|2752.7|2766.5|2756.5|2758|2749.1|22
1584568500000|2020-03-18 21:55:00|2765.2|2761.2|2765.2|2755.2|2770|2761.9|2760.7|2750.7|36
1584576000000|2020-03-19 00:00:00|2787.5|2784.7|2815.2|2812.4|2821.5|2816.1|2768.4|2762.3|892
1584576300000|2020-03-19 00:05:00|2814.9|2812.1|2812.6|2809.8|2821.9|2819|2796.9|2791.9|489
1584576600000|2020-03-19 00:10:00|2812|2809.2|2810.4|2806.4|2817.2|2812.3|2807.2|2802.1|227
1584576900000|2020-03-19 00:15:00|2810.1|2806.1|2809|2806.2|2818.2|2812.6|2806.6|2802.4|178
1584577200000|2020-03-19 00:20:00|2808.4|2805.6|2808.1|2804.1|2815.2|2811.9|2799|2796.2|246
1584577500000|2020-03-19 00:25:00|2809.2|2805.2|2810.5|2807.7|2810.5|2807.7|2805.3|2799.9|115
1584577800000|2020-03-19 00:30:00|2810.3|2807.5|2814.8|2810.8|2818|2813.5|2804.7|2801.9|309
1584578100000|2020-03-19 00:35:00|2814.1|2811.3|2811.8|2809|2818.4|2813|2806.1|2802|256
1584578400000|2020-03-19 00:40:00|2812.9|2808.9|2800.9|2796.9|2813.2|2809.5|2797.2|2790.6|233
1584578700000|2020-03-19 00:45:00|2801.3|2797.3|2786.2|2782.2|2811.4|2805.7|2776.9|2769.7|428
1584579000000|2020-03-19 00:50:00|2785.9|2781.9|2741.6|2738.8|2789.4|2783|2739.4|2734.2|586
1584579300000|2020-03-19 00:55:00|2742.2|2739.4|2742|2738|2751.8|2745.3|2720.1|2714.4|403
1584579600000|2020-03-19 01:00:00|2741.2|2738.4|2739.6|2729.6|2752.1|2747.7|2721.3|2715.8|608
1584579900000|2020-03-19 01:05:00|2740.1|2730.1|2722.7|2718.7|2743.7|2736|2716.5|2709.4|1056
1584580200000|2020-03-19 01:10:00|2722.5|2718.5|2736.7|2726.7|2748|2740.9|2720.8|2714|678
1584580500000|2020-03-19 01:15:00|2736.9|2726.9|2729.1|2725.1|2741.2|2734.3|2722|2717|488
1584580800000|2020-03-19 01:20:00|2728.5|2724.5|2746.4|2742.4|2759.7|2751.3|2727.1|2721|363
1584581100000|2020-03-19 01:25:00|2745.2|2741.2|2779.8|2775.8|2780.8|2776.5|2737.4|2731.3|655
1584581400000|2020-03-19 01:30:00|2779.3|2776.5|2758.4|2755.6|2789.2|2783.2|2748.4|2741.6|469
1584581700000|2020-03-19 01:35:00|2758.8|2754.8|2782|2772|2782|2776|2757.5|2751.3|514
1584582000000|2020-03-19 01:40:00|2781.4|2771.4|2760.6|2756.6|2781.4|2773.7|2760.2|2755.4|114
1584582300000|2020-03-19 01:45:00|2759.8|2757|2770.4|2767.6|2774.5|2769.2|2754.2|2747.2|700
1584582600000|2020-03-19 01:50:00|2769.8|2767|2784.3|2780.3|2789.2|2782.2|2769.6|2765.6|443
1584582900000|2020-03-19 01:55:00|2784|2780|2774.9|2772.1|2791.6|2785.5|2774.9|2772.1|135
1584583200000|2020-03-19 02:00:00|2775.4|2771.4|2758.1|2754.1|2775.6|2772.2|2758.1|2754.1|230
1584583500000|2020-03-19 02:05:00|2758.2|2755.4|2753.7|2749.7|2759.4|2755.9|2750|2744.9|520
1584583800000|2020-03-19 02:10:00|2753.4|2749.4|2696.8|2692.8|2754.1|2751.2|2692.4|2687.6|928
1584584100000|2020-03-19 02:15:00|2697.2|2693.2|2702.7|2698.7|2721.6|2714.4|2692.5|2689.6|543
1584584400000|2020-03-19 02:20:00|2701.4|2697.4|2670.9|2668.1|2704.9|2697.9|2670.2|2665.2|426
1584584700000|2020-03-19 02:25:00|2670.5|2667.7|2696.4|2692.4|2705.9|2700.2|2666.4|2663.2|321
1584585000000|2020-03-19 02:30:00|2697.9|2693.9|2660.4|2656.4|2703|2698.5|2656.6|2651.9|487
1584585300000|2020-03-19 02:35:00|2658.3|2655.5|2656.4|2652.4|2675.2|2671.1|2653.6|2649.6|407
1584585600000|2020-03-19 02:40:00|2655.4|2652.6|2682.2|2678.2|2690.2|2687|2654.2|2650.3|275
1584585900000|2020-03-19 02:45:00|2681.1|2678.3|2668.4|2658.4|2689|2682.2|2661.9|2656.4|129
1584586200000|2020-03-19 02:50:00|2669|2659|2659.2|2656.4|2670.7|2665.9|2655|2650.6|155
1584586500000|2020-03-19 02:55:00|2659.5|2656.7|2636.9|2632.9|2660|2656.7|2635.1|2629.7|192
1584586800000|2020-03-19 03:00:00|2637.5|2633.5|2636.2|2632.2|2647.4|2640.2|2634.5|2629.7|197
1584587100000|2020-03-19 03:05:00|2640.4|2630.4|2613.1|2609.1|2641|2635.3|2612.3|2605.9|384
1584587400000|2020-03-19 03:10:00|2612.6|2609.8|2619.8|2615.8|2630.6|2624.8|2611.4|2605.9|209
1584587700000|2020-03-19 03:15:00|2618.8|2614.8|2639.7|2635.7|2655.5|2650.8|2618.8|2614.8|391
1584588000000|2020-03-19 03:20:00|2640.4|2636.4|2628.3|2625.5|2640.4|2636.4|2628.3|2625.4|269
1584588300000|2020-03-19 03:25:00|2627.6|2624.8|2627|2623|2631.2|2626.2|2610.4|2605.8|607
1584588600000|2020-03-19 03:30:00|2629.5|2619.5|2623.4|2619.4|2651.6|2644.8|2613.9|2608.5|757
1584588900000|2020-03-19 03:35:00|2623.7|2619.7|2632.2|2622.2|2638.2|2631.7|2612.9|2609.7|211
1584589200000|2020-03-19 03:40:00|2629.4|2625.4|2663.6|2653.6|2668.6|2662.8|2627.6|2622.2|239
1584589500000|2020-03-19 03:45:00|2659.8|2655.8|2640.8|2630.8|2663.1|2655.8|2634.5|2625.6|51
1584589800000|2020-03-19 03:50:00|2640.5|2630.5|2638.4|2635.6|2647.7|2644.7|2632.4|2625.6|48
1584590100000|2020-03-19 03:55:00|2639.2|2635.2|2620.6|2610.6|2644.6|2637.2|2616.7|2610.6|72
1584590400000|2020-03-19 04:00:00|2617.5|2613.5|2631.2|2621.2|2650.2|2643.3|2615.7|2610.6|150
1584590700000|2020-03-19 04:05:00|2629.3|2619.3|2651|2641|2654|2647.2|2626.8|2619.3|45
1584591000000|2020-03-19 04:10:00|2651.3|2641.3|2644.3|2634.3|2652.4|2645.9|2631.8|2624.7|56
1584591300000|2020-03-19 04:15:00|2643.7|2633.7|2641.7|2631.7|2649.7|2643|2632.5|2625|48
1584591600000|2020-03-19 04:20:00|2641.4|2631.4|2636.2|2632.2|2642.2|2634.6|2631.9|2626.4|56
1584591900000|2020-03-19 04:25:00|2635.9|2631.9|2648.9|2644.9|2651.8|2646.4|2631.1|2625.2|38
1584592200000|2020-03-19 04:30:00|2648.2|2645.4|2680.9|2678.1|2693.1|2687.4|2646.3|2639.1|495
1584592500000|2020-03-19 04:35:00|2684.8|2674.8|2681|2677|2687.5|2681.4|2669|2661.8|60
1584592800000|2020-03-19 04:40:00|2682|2678|2658.7|2654.7|2689.8|2685.4|2658.7|2652.8|194
1584593100000|2020-03-19 04:45:00|2659.6|2655.6|2681.7|2677.7|2690|2685.4|2657.2|2652.8|188
1584593400000|2020-03-19 04:50:00|2683|2679|2683|2679|2691.8|2685|2674.5|2668.5|36
1584593700000|2020-03-19 04:55:00|2686.2|2676.2|2689.9|2679.9|2691.9|2685.3|2677.7|2670.2|37
1584594000000|2020-03-19 05:00:00|2689.5|2679.5|2680.7|2676.7|2692.6|2686.4|2678.9|2673.9|68
1584594300000|2020-03-19 05:05:00|2681.3|2677.3|2701.1|2691.1|2708.9|2702.7|2680.3|2675.2|210
1584594600000|2020-03-19 05:10:00|2701.4|2691.4|2717|2714.2|2719.6|2715.5|2696|2691.4|278
1584594900000|2020-03-19 05:15:00|2718.2|2715.4|2718.7|2715.9|2729.5|2726.7|2716.7|2710.9|294
1584595200000|2020-03-19 05:20:00|2717.7|2714.7|2719.2|2709.2|2721|2714.9|2700.7|2695|145
1584595500000|2020-03-19 05:25:00|2719.7|2709.7|2675|2665|2723.7|2716.8|2663.1|2657.2|511
1584595800000|2020-03-19 05:30:00|2674.7|2664.7|2679.1|2669.1|2689.7|2683.2|2667.1|2660.3|241
1584596100000|2020-03-19 05:35:00|2679.2|2669.2|2674.9|2670.9|2688.7|2679.4|2671.3|2666|116
1584596400000|2020-03-19 05:40:00|2675.3|2671.3|2703.3|2699.3|2707|2701.4|2671.9|2669|163
1584596700000|2020-03-19 05:45:00|2703.7|2699.7|2691|2687|2710.8|2703.8|2680.9|2674.8|259
1584597000000|2020-03-19 05:50:00|2694.5|2684.5|2718.5|2708.5|2720.5|2714.7|2688.2|2684.1|234
1584597300000|2020-03-19 05:55:00|2718.2|2708.2|2726.6|2723.8|2735.2|2730.3|2704.9|2700.2|425
1584597600000|2020-03-19 06:00:00|2726.3|2723.5|2728.4|2725.6|2763|2756.7|2724.5|2721.7|1183
1584597900000|2020-03-19 06:05:00|2728.7|2725.9|2725.8|2721.8|2738|2733.6|2714.6|2711.8|459
1584598200000|2020-03-19 06:10:00|2725.4|2722.6|2739.2|2735.2|2742.8|2740|2721.5|2716|293
1584598500000|2020-03-19 06:15:00|2738.8|2736|2738.9|2734.9|2754.6|2750.7|2732.8|2729.9|365
1584598800000|2020-03-19 06:20:00|2739.2|2735.2|2744.8|2742|2752.6|2748.6|2738.5|2735.2|140
1584599100000|2020-03-19 06:25:00|2745.2|2742.4|2724.8|2722|2747|2744.2|2715.1|2710.1|491
1584599400000|2020-03-19 06:30:00|2725.5|2722.7|2750.6|2746.6|2750.6|2747|2715.5|2712.2|475
1584599700000|2020-03-19 06:35:00|2749.8|2747|2747.6|2743.6|2752.9|2749.7|2739.8|2733.4|249
1584600000000|2020-03-19 06:40:00|2747.2|2744.4|2737.9|2733.9|2749|2745.7|2731.8|2727.1|310
1584600300000|2020-03-19 06:45:00|2737.5|2734.7|2742.9|2738.9|2744.3|2740.7|2723.5|2720.7|337
1584600600000|2020-03-19 06:50:00|2743.9|2739.9|2779.6|2775.6|2784.3|2781.4|2742.8|2739.9|1030
1584600900000|2020-03-19 06:55:00|2778.3|2774.3|2753.9|2751.1|2787.8|2783.1|2746.5|2741.5|511
1584601200000|2020-03-19 07:00:00|2755|2751|2772.8|2770|2777.1|2774.3|2755|2751|570
1584601500000|2020-03-19 07:05:00|2773|2770.2|2755.7|2752.9|2777.1|2773.8|2744.2|2738.1|775
1584601800000|2020-03-19 07:10:00|2755.8|2753|2730|2727.2|2762.4|2758.4|2728.3|2722.9|563
1584602100000|2020-03-19 07:15:00|2730.8|2726.8|2682.1|2678.1|2737.6|2734.8|2674.3|2667.9|1563
1584602400000|2020-03-19 07:20:00|2682.3|2679.5|2700.7|2697.9|2710.9|2704.5|2682.3|2676.2|928
1584602700000|2020-03-19 07:25:00|2701.1|2697.1|2703.7|2700.9|2724.6|2720.6|2697.7|2691.3|655
1584603000000|2020-03-19 07:30:00|2704.4|2701.6|2723.4|2720.6|2729.5|2726.6|2698.2|2695.1|642
1584603300000|2020-03-19 07:35:00|2724.7|2721.9|2727|2724.2|2736|2733.2|2718.3|2715.5|788
1584603600000|2020-03-19 07:40:00|2726.7|2723.9|2724.1|2721.3|2728.4|2725.6|2713.5|2709.1|850
1584603900000|2020-03-19 07:45:00|2724.6|2721.8|2723.2|2720.4|2724.8|2722|2710.3|2707.2|865
1584604200000|2020-03-19 07:50:00|2724|2721.2|2722.5|2719.7|2726.2|2723.4|2714.8|2712|454
1584604500000|2020-03-19 07:55:00|2722.6|2719.8|2722.5|2719.7|2738.2|2735.4|2716.1|2713.3|763
1584604800000|2020-03-19 08:00:00|2722.8|2720|2755.9|2753.1|2761.4|2758.6|2720.7|2717.9|1816
1584605100000|2020-03-19 08:05:00|2756.2|2753.4|2757.3|2754.5|2761.2|2758.4|2742.5|2739.7|1050
1584605400000|2020-03-19 08:10:00|2758.3|2755.5|2760.2|2757.4|2784.5|2781.7|2751.3|2748.5|954
1584605700000|2020-03-19 08:15:00|2760.5|2757.7|2786.3|2783.5|2786.5|2783.7|2756.5|2753.7|803
1584606000000|2020-03-19 08:20:00|2785.1|2782.3|2773.5|2770.7|2787.2|2784.4|2772.8|2770|1994
1584606300000|2020-03-19 08:25:00|2774.6|2771.8|2809.5|2806.7|2812.1|2808.7|2756.5|2753.7|4585
1584606600000|2020-03-19 08:30:00|2809.1|2806.3|2810.8|2808|2832.4|2829.6|2808.3|2805.5|4017
1584606900000|2020-03-19 08:35:00|2811.5|2808.7|2787.5|2784.7|2814.2|2811.4|2784.9|2782.1|2882
1584607200000|2020-03-19 08:40:00|2787.2|2784.4|2814.1|2811.3|2814.8|2812|2778.4|2775.6|1842
1584607500000|2020-03-19 08:45:00|2814.3|2811.5|2819|2816.2|2820.5|2817.7|2795.9|2793.1|1044
1584607800000|2020-03-19 08:50:00|2818.7|2815.9|2837.4|2834.6|2839.2|2836.3|2817.5|2812.7|2440
1584608100000|2020-03-19 08:55:00|2838.4|2835.6|2825|2822.2|2839.6|2836.8|2824.6|2821.8|1943
1584608400000|2020-03-19 09:00:00|2824.8|2822|2809.1|2806.3|2829.2|2826.4|2794.1|2791.3|1799
1584608700000|2020-03-19 09:05:00|2808.8|2806|2781.8|2779|2812.4|2809.6|2776.5|2773.7|1437
1584609000000|2020-03-19 09:10:00|2781.3|2778.5|2784.2|2781.4|2801.8|2799|2780.5|2777.7|1206
1584609300000|2020-03-19 09:15:00|2784.1|2781.3|2791.2|2788.4|2793.1|2790.3|2780.2|2777.4|720
1584609600000|2020-03-19 09:20:00|2791.5|2788.7|2768.3|2765.5|2793.3|2790.5|2766.6|2763.8|1706
1584609900000|2020-03-19 09:25:00|2767.6|2764.8|2752|2749.2|2778.6|2775.8|2750.1|2747.3|1446
1584610200000|2020-03-19 09:30:00|2751.6|2748.8|2776.3|2773.5|2778.1|2774.9|2743.3|2740.5|878
1584610500000|2020-03-19 09:35:00|2776.7|2773.9|2773.3|2770.5|2781.7|2778.9|2766.1|2763.3|1072
1584610800000|2020-03-19 09:40:00|2773|2770.2|2774.3|2771.5|2775.5|2772.7|2761.3|2758.5|867
1584611100000|2020-03-19 09:45:00|2772.2|2769.4|2766|2763.2|2772.2|2769.4|2758.3|2754.4|683
1584611400000|2020-03-19 09:50:00|2766.2|2763.4|2767.9|2765.1|2782.9|2780.1|2763|2760.2|713
1584611700000|2020-03-19 09:55:00|2768.1|2765.3|2754.4|2751.6|2769.4|2766.6|2752.2|2749.4|636
1584612000000|2020-03-19 10:00:00|2754.8|2752|2751.4|2748.6|2764.8|2762|2751.2|2748.4|886
1584612300000|2020-03-19 10:05:00|2751.2|2748.4|2749.2|2746.4|2756.5|2753.7|2749.2|2746.4|905
1584612600000|2020-03-19 10:10:00|2749.6|2746.8|2733.2|2730.4|2755.8|2753|2733.2|2730.4|1440
1584612900000|2020-03-19 10:15:00|2733.4|2730.6|2728.4|2725.6|2745.4|2742.6|2728.4|2725.6|1119
1584613200000|2020-03-19 10:20:00|2728.1|2725.3|2733.5|2730.7|2734.5|2731.7|2723.4|2720.6|915
1584613500000|2020-03-19 10:25:00|2733.3|2730.5|2743.5|2740.7|2757.8|2755|2732.3|2729.5|1112
1584613800000|2020-03-19 10:30:00|2743.8|2741|2769.5|2766.7|2776.7|2773.9|2742.7|2739.9|1498
1584614100000|2020-03-19 10:35:00|2768.9|2766.1|2761|2758.2|2780|2777.2|2756.6|2753.8|987
1584614400000|2020-03-19 10:40:00|2760.4|2757.6|2749.4|2746.6|2760.6|2757.8|2741|2738.2|780
1584614700000|2020-03-19 10:45:00|2749.6|2746.8|2764.6|2761.8|2766.4|2763.5|2748.2|2745|284
1584615000000|2020-03-19 10:50:00|2765.1|2762.3|2761.8|2759|2765.1|2762.3|2740.8|2738|1211
1584615300000|2020-03-19 10:55:00|2761.6|2758.8|2722.8|2720|2761.6|2758.8|2722.5|2719.7|1047
1584615600000|2020-03-19 11:00:00|2723.2|2720.4|2728.6|2725.8|2741.8|2739|2722.1|2719.3|530
1584615900000|2020-03-19 11:05:00|2728.3|2725.5|2750.7|2747.9|2751.9|2749.1|2725|2722.2|590
1584616200000|2020-03-19 11:10:00|2750.2|2747.4|2739.7|2736.9|2755.2|2752.4|2737.9|2735.1|726
1584616500000|2020-03-19 11:15:00|2740.1|2737.3|2738.7|2735.9|2749.4|2746.6|2735.7|2732.9|564
1584616800000|2020-03-19 11:20:00|2738.1|2735.3|2728.1|2725.3|2750.1|2747.3|2726.9|2724.1|678
1584617100000|2020-03-19 11:25:00|2728.3|2725.5|2723.8|2721|2734.9|2732.1|2723.1|2720.3|717
1584617400000|2020-03-19 11:30:00|2722.9|2720.1|2721.4|2718.6|2724.9|2722.1|2719.9|2717.1|813
1584617700000|2020-03-19 11:35:00|2721.9|2719.1|2721.4|2718.6|2725.3|2722.5|2719.2|2716.4|686
1584618000000|2020-03-19 11:40:00|2720.6|2717.8|2724.6|2721.8|2731.3|2728.5|2719.9|2717.1|545
1584618300000|2020-03-19 11:45:00|2724.5|2721.7|2723.8|2721|2725.5|2722.3|2718.2|2715.4|1509
1584618600000|2020-03-19 11:50:00|2724.8|2722|2703|2700.2|2725.8|2723|2698.5|2695.7|2154
1584618900000|2020-03-19 11:55:00|2702.6|2699.8|2690.1|2687.3|2706.4|2703.6|2686.5|2683.7|1706
1584619200000|2020-03-19 12:00:00|2689.1|2686.3|2704.7|2701.9|2706.7|2703.9|2687.3|2684.4|998
1584619500000|2020-03-19 12:05:00|2704|2701.2|2691.7|2688.9|2704.8|2702|2686.9|2682.9|629
1584619800000|2020-03-19 12:10:00|2691.9|2689.1|2690|2687.2|2701|2698.2|2686.1|2683.3|1202
1584620100000|2020-03-19 12:15:00|2690.6|2687.8|2683.5|2680.7|2692.8|2690|2683.5|2680.7|1120
1584620400000|2020-03-19 12:20:00|2683.9|2681.1|2682.8|2680|2690.5|2687.7|2678.6|2675.8|929
1584620700000|2020-03-19 12:25:00|2683|2680.2|2691|2688.2|2693.5|2690.7|2678|2675.2|1015
1584621000000|2020-03-19 12:30:00|2691.5|2688.7|2686.7|2683.9|2694.7|2691.9|2682.9|2680.1|708
1584621300000|2020-03-19 12:35:00|2686.4|2683.6|2699.3|2696.5|2702.7|2699.9|2681.3|2678.5|1623
1584621600000|2020-03-19 12:40:00|2698.9|2696.1|2683.6|2680.8|2700.2|2697.4|2680.1|2677.2|1702
1584621900000|2020-03-19 12:45:00|2682.6|2679.8|2690.8|2688|2696.4|2692.5|2681.3|2678.5|558
1584622200000|2020-03-19 12:50:00|2691|2688.2|2695|2692.2|2697.7|2694.9|2689.8|2687|465
1584622500000|2020-03-19 12:55:00|2695.7|2692.9|2695.4|2692.6|2695.7|2692.9|2690.2|2687.4|658
1584622800000|2020-03-19 13:00:00|2695.7|2692.9|2710.6|2707.8|2712.4|2709.6|2682.3|2679.5|2191
1584623100000|2020-03-19 13:05:00|2710.8|2708|2694.7|2691.9|2711.1|2708.3|2683.9|2679.6|1300
1584623400000|2020-03-19 13:10:00|2695|2692.2|2702.9|2700.1|2708.4|2705.6|2686.2|2683.4|1080
1584623700000|2020-03-19 13:15:00|2704.7|2701.9|2719.3|2716.5|2719.7|2716.9|2695|2692.2|1765
1584624000000|2020-03-19 13:20:00|2719.5|2716.7|2727.7|2724.9|2727.7|2724.9|2708.6|2705.8|1987
1584624300000|2020-03-19 13:25:00|2727.5|2724.7|2726.4|2723.6|2727.5|2724.7|2708.4|2705.6|1204
1584624600000|2020-03-19 13:30:00|2726.5|2723.7|2692.2|2689.4|2732.2|2729.4|2687.9|2684.3|1935
1584624900000|2020-03-19 13:35:00|2692.6|2689.8|2675.5|2672.7|2693.4|2690.6|2672.2|2669.4|2015
1584625200000|2020-03-19 13:40:00|2675.7|2672.9|2661.8|2659|2677.9|2675.1|2653.6|2650.8|2724
1584625500000|2020-03-19 13:45:00|2661.5|2658.7|2662.4|2659.6|2678.1|2675.3|2656.5|2651.7|2094
1584625800000|2020-03-19 13:50:00|2661.9|2659.1|2675|2672.2|2684.1|2681.3|2661.9|2659.1|1624
1584626100000|2020-03-19 13:55:00|2674.8|2672|2697.7|2694.9|2701.2|2698.4|2672.5|2669.7|1179
1584626400000|2020-03-19 14:00:00|2698|2695.2|2697.5|2694.7|2701.2|2698.4|2681.3|2678.5|2015
1584626700000|2020-03-19 14:05:00|2697.2|2694.4|2707.2|2704.4|2711.7|2708.9|2688.5|2685.7|1851
1584627000000|2020-03-19 14:10:00|2707.4|2704.6|2714.4|2711.6|2715|2712.2|2694.4|2691.6|1127
1584627300000|2020-03-19 14:15:00|2714.6|2711.8|2705.7|2702.9|2715.1|2712.3|2691.4|2688.6|1209
1584627600000|2020-03-19 14:20:00|2705.9|2703.1|2738.8|2736|2741.3|2738.5|2705.9|2703.1|2441
1584627900000|2020-03-19 14:25:00|2738.4|2735.6|2739.1|2736.3|2744|2741.2|2735.8|2733|2119
1584628200000|2020-03-19 14:30:00|2738.6|2735.8|2735.8|2733|2740.6|2737.8|2712.6|2709.8|2278
1584628500000|2020-03-19 14:35:00|2735.6|2732.8|2723.9|2721.1|2738.1|2735.3|2721.7|2718.9|1267
1584628800000|2020-03-19 14:40:00|2723.7|2720.9|2714.6|2711.8|2733.7|2730.1|2711.4|2708.6|1643
1584629100000|2020-03-19 14:45:00|2715|2712.2|2716.2|2713.4|2731.1|2728.3|2710.8|2708|1697
1584629400000|2020-03-19 14:50:00|2715.8|2713|2743.8|2741|2747|2744.2|2714.8|2712|1838
1584629700000|2020-03-19 14:55:00|2744|2741.2|2747.5|2744.7|2759.2|2756.4|2740.5|2737.7|3159
1584630000000|2020-03-19 15:00:00|2746.8|2744|2756|2753.2|2766.1|2763.3|2746.8|2744|1510
1584630300000|2020-03-19 15:05:00|2755.9|2753.1|2771|2768.2|2772.5|2769.7|2749.2|2746.4|2037
1584630600000|2020-03-19 15:10:00|2770.9|2768.1|2772.9|2770.1|2785.7|2782.9|2770.7|2767.9|2477
1584630900000|2020-03-19 15:15:00|2773.5|2770.7|2781.3|2778.5|2783.3|2780.5|2770|2767.2|867
1584631200000|2020-03-19 15:20:00|2781.7|2778.9|2801.9|2799.1|2803.4|2800.6|2781.5|2778.7|2185
1584631500000|2020-03-19 15:25:00|2802.2|2799.4|2841.4|2838.6|2844.4|2841.6|2802|2799.2|3024
1584631800000|2020-03-19 15:30:00|2841.1|2838.3|2849.5|2846.7|2849.5|2846.7|2829.4|2826.5|4560
1584632100000|2020-03-19 15:35:00|2849.3|2846.5|2841.1|2838.3|2886.3|2883.5|2836.5|2833.7|5319
1584632400000|2020-03-19 15:40:00|2841|2838.2|2820.7|2817.9|2852.1|2849.3|2815.6|2812.8|4441
1584632700000|2020-03-19 15:45:00|2820.5|2817.7|2827.2|2824.4|2842|2839.2|2815.7|2812.9|1939
1584633000000|2020-03-19 15:50:00|2828|2825.2|2806.5|2803.7|2828|2825.2|2794.8|2792|3114
1584633300000|2020-03-19 15:55:00|2807|2804.2|2793.5|2790.7|2821.4|2818.6|2784.2|2781.4|2551
1584633600000|2020-03-19 16:00:00|2793.2|2790.4|2763|2760.2|2793.2|2790.4|2763|2760.2|2645
1584633900000|2020-03-19 16:05:00|2762.5|2759.7|2777.7|2774.9|2789.4|2786.6|2760.5|2757.6|2189
1584634200000|2020-03-19 16:10:00|2777.9|2775.1|2799.7|2796.9|2804.6|2801.8|2772.6|2769.8|2229
1584634500000|2020-03-19 16:15:00|2800.6|2797.8|2782.9|2780.1|2801.4|2798.6|2773.8|2771|2120
1584634800000|2020-03-19 16:20:00|2782.6|2779.8|2783.6|2780.8|2799.1|2796.3|2780.3|2777.5|1985
1584635100000|2020-03-19 16:25:00|2783.3|2780.5|2814.9|2812.1|2819.7|2816.9|2772.9|2770.1|9068
1584635400000|2020-03-19 16:30:00|2814.8|2812|2781.1|2778.3|2816.9|2814.1|2772.6|2769.8|3358
1584635700000|2020-03-19 16:35:00|2781.4|2778.6|2805.5|2802.7|2806.5|2803.7|2780.6|2777.8|2244
1584636000000|2020-03-19 16:40:00|2805.8|2803|2836.7|2833.9|2856.8|2853.2|2802.6|2799.8|4899
1584636300000|2020-03-19 16:45:00|2837|2834.2|2850.3|2847.5|2856.7|2853.9|2830.7|2824.3|1571
1584636600000|2020-03-19 16:50:00|2850.2|2847.4|2891.3|2888.5|2895.6|2889.9|2849.3|2846.5|2577
1584636900000|2020-03-19 16:55:00|2891|2888.2|2919.1|2916.3|2931.6|2928.8|2891|2888.1|5618
1584637200000|2020-03-19 17:00:00|2919.2|2916.4|2921.4|2918.6|2932.5|2929.5|2899.5|2896.7|4134
1584637500000|2020-03-19 17:05:00|2921.1|2918.3|2932.1|2929.3|2932.5|2929.7|2915.1|2912.3|2050
1584637800000|2020-03-19 17:10:00|2932|2929.2|2931.6|2928.8|2936.3|2933.5|2915.5|2912.7|1490
1584638100000|2020-03-19 17:15:00|2932.1|2929.3|2977.6|2974.8|2984.7|2981.8|2920.4|2917.5|5541
1584638400000|2020-03-19 17:20:00|2978|2975.2|2966.3|2963.5|2979.6|2976.8|2952.4|2949.6|2874
1584638700000|2020-03-19 17:25:00|2966|2963.2|2950.6|2947.8|2984.9|2978.5|2942.9|2940.1|1666
1584639000000|2020-03-19 17:30:00|2950.8|2948|2943.3|2940.5|2965.5|2959.7|2940|2937.2|1312
1584639300000|2020-03-19 17:35:00|2942.7|2939.9|2926.4|2923.6|2942.7|2939.9|2921.4|2918.1|1468
1584639600000|2020-03-19 17:40:00|2926|2923.2|2935.7|2932.9|2941.4|2938.6|2900.7|2897.9|2035
1584639900000|2020-03-19 17:45:00|2935.4|2932.6|2959.4|2956.6|2968.3|2965.5|2926.9|2924.1|3085
1584640200000|2020-03-19 17:50:00|2959.8|2957|2975.7|2972.9|2980.3|2977.5|2959.8|2957|2160
1584640500000|2020-03-19 17:55:00|2975.1|2972.3|2957.5|2954.7|2988|2985.2|2954.8|2951.9|2356
1584640800000|2020-03-19 18:00:00|2956.8|2954|2967|2963|2983.5|2980.7|2949.1|2945.9|3198
1584641100000|2020-03-19 18:05:00|2966.2|2963.4|2976.9|2974.1|2987.9|2985.1|2962.2|2959.4|1891
1584641400000|2020-03-19 18:10:00|2976.2|2973.4|2984.9|2982.1|2996.1|2993.3|2974.6|2971.8|1936
1584641700000|2020-03-19 18:15:00|2985.1|2982.3|3000.9|2998.1|3005.5|3000.1|2978.9|2976|2325
1584642000000|2020-03-19 18:20:00|3001.3|2998.5|3005.9|3003.1|3012.1|3009.3|2995.8|2993|2077
1584642300000|2020-03-19 18:25:00|3006.3|3003.5|2951.9|2949.1|3017.4|3013.8|2950.5|2947.7|6645
1584642600000|2020-03-19 18:30:00|2951.5|2948.7|2928.5|2925.7|2952|2949.2|2925.9|2923.1|5095
1584642900000|2020-03-19 18:35:00|2928.4|2925.6|2996.4|2993.6|2999.7|2994.3|2921|2918.2|3741
1584643200000|2020-03-19 18:40:00|2996.1|2993.3|3018.1|3015.3|3059.3|3056.3|2968.4|2964.1|7890
1584643500000|2020-03-19 18:45:00|3018.9|3014.9|2993.1|2990.3|3019.5|3016|2980.8|2977.9|2174
1584643800000|2020-03-19 18:50:00|2993.5|2990.7|2975.8|2973|2998.7|2995.9|2968.6|2965.1|1233
1584644100000|2020-03-19 18:55:00|2976.1|2973.3|2985.2|2982.4|2989.9|2986.7|2970.5|2967.7|1115
1584644400000|2020-03-19 19:00:00|2985|2982.2|2982.2|2979.4|2985.9|2983.1|2966.1|2963.3|1254
1584644700000|2020-03-19 19:05:00|2981.6|2978.8|2970|2967.2|2984|2981|2962.4|2959.6|911
1584645000000|2020-03-19 19:10:00|2969.9|2967.1|2967.5|2964.7|2972|2969.2|2953.5|2950.7|278
1584645300000|2020-03-19 19:15:00|2967.2|2964.4|2962.9|2960.1|2977.7|2974.9|2962.9|2960|729
1584645600000|2020-03-19 19:20:00|2961.9|2959.1|2948.2|2945.4|2966.6|2963.8|2935.9|2933.1|1422
1584645900000|2020-03-19 19:25:00|2948.7|2945.9|2947.6|2944.8|2959|2956.2|2942.3|2939.5|1186
1584646200000|2020-03-19 19:30:00|2947.3|2944.5|2951.6|2948.8|2952.6|2949.8|2939.3|2936.4|404
1584646500000|2020-03-19 19:35:00|2952.4|2948.4|2948.7|2945.9|2958.8|2956|2944.4|2941.5|401
1584646800000|2020-03-19 19:40:00|2948.4|2945.6|2943.5|2940.7|2949.4|2946.6|2937.2|2934.4|243
1584647100000|2020-03-19 19:45:00|2943.2|2940.4|2941.6|2938.8|2948.2|2945.4|2937.5|2934.7|373
1584647400000|2020-03-19 19:50:00|2942.1|2939.3|2942.2|2939.4|2943.4|2940.6|2928.2|2925.4|489
1584647700000|2020-03-19 19:55:00|2942.1|2939.3|2934.4|2931.6|2944.2|2941.4|2930.9|2928.1|295
1584648000000|2020-03-19 20:00:00|2934.7|2931.9|2942.4|2939.6|2949.1|2944.6|2928.4|2925.5|402
1584648300000|2020-03-19 20:05:00|2942.7|2939.9|2943.8|2941|2952.5|2949.6|2940.6|2937.8|187
1584648600000|2020-03-19 20:10:00|2944.1|2941.3|2942.8|2940|2944.4|2941.6|2938.8|2936|536
1584648900000|2020-03-19 20:15:00|2940.6|2937.8|2939.4|2936.6|2944.9|2940.9|2934.6|2930.7|598
1584649200000|2020-03-19 20:20:00|2938.3|2935.5|2945|2942.2|2952.3|2949.5|2938.3|2934.9|142
1584649500000|2020-03-19 20:25:00|2944.5|2941.7|2955.2|2952.4|2957|2954.2|2942.1|2939.2|108
1584649800000|2020-03-19 20:30:00|2955.5|2952.7|2950.8|2948|2956.6|2953.7|2947.7|2944.9|191
1584650100000|2020-03-19 20:35:00|2950.5|2947.7|2957.3|2954.5|2962.4|2956.7|2946.7|2943.9|403
1584650400000|2020-03-19 20:40:00|2957|2954.2|2953.2|2950.4|2964|2961.2|2953.2|2949.9|188
1584650700000|2020-03-19 20:45:00|2953.3|2949.3|2941.5|2938.7|2953.3|2949.6|2936.5|2933.7|383
1584651000000|2020-03-19 20:50:00|2942.2|2939.4|2930.5|2927.7|2942.5|2939.7|2930|2927.2|329
1584651300000|2020-03-19 20:55:00|2930|2927.2|2948.3|2938.3|2950.5|2944.4|2930|2927.2|137
1584651600000|2020-03-19 21:00:00|2944.3|2940.3|2941|2931|2947|2941.1|2940|2930|14
1584651900000|2020-03-19 21:05:00|2941.7|2931.7|2946|2936|2946|2936|2941.7|2931.7|2
1584652200000|2020-03-19 21:10:00|2946.5|2936.5|2946.6|2936.6|2947.5|2940.4|2940.1|2932.7|52
1584652500000|2020-03-19 21:15:00|2942.2|2932.2|2938.1|2928.1|2942.2|2933.7|2936.1|2928.1|53
1584652800000|2020-03-19 21:20:00|2937.8|2927.8|2930.8|2926.8|2938.1|2929.8|2930.6|2923.9|18
1584653100000|2020-03-19 21:25:00|2933.6|2923.6|2929.5|2919.5|2933.6|2924.5|2922.5|2915.3|128
1584653400000|2020-03-19 21:30:00|2928.8|2918.8|2919.1|2909.1|2928.8|2918.8|2916.5|2909.1|37
1584653700000|2020-03-19 21:35:00|2922.6|2912.6|2925.1|2915.1|2925.1|2919.9|2915.5|2905.5|63
1584654000000|2020-03-19 21:40:00|2922.8|2912.8|2933.2|2923.2|2943|2933|2922.8|2912.8|19
1584654300000|2020-03-19 21:45:00|2933.4|2923.4|2932.9|2922.9|2933.4|2923.4|2932.8|2922.8|0
1584654600000|2020-03-19 21:50:00|2933|2923|2934|2924|2934|2924|2932.9|2922.9|16
1584654900000|2020-03-19 21:55:00|2934.1|2924.1|2933.4|2923.4|2935.9|2930.3|2931.9|2921.9|14
1584662400000|2020-03-20 00:00:00|2997|2994.2|2982.4|2978.4|3000.6|2995.7|2953.3|2949.6|440
1584662700000|2020-03-20 00:05:00|2982.1|2978.1|2998.6|2988.6|2999.9|2994.2|2968.8|2961.9|179
1584663000000|2020-03-20 00:10:00|2998.4|2988.4|2965.4|2961.4|2998.4|2991.1|2965.4|2961.4|113
1584663300000|2020-03-20 00:15:00|2967.9|2957.9|2968.3|2958.3|2970.3|2964.6|2953.4|2948.6|146
1584663600000|2020-03-20 00:20:00|2968.2|2958.2|2976.1|2973.3|2981.4|2975.8|2964.7|2958.2|57
1584663900000|2020-03-20 00:25:00|2976.4|2973.6|2987.9|2983.9|2994.9|2992.1|2975.8|2970.7|94
1584664200000|2020-03-20 00:30:00|2988.5|2984.5|2982.9|2978.9|2990.1|2985|2982.1|2978.7|46
1584664500000|2020-03-20 00:35:00|2982.5|2979.7|2982|2979.2|2986.4|2980.3|2976.1|2973.1|33
1584664800000|2020-03-20 00:40:00|2982.5|2979.7|2981.6|2977.6|2985.1|2979.7|2976.6|2969.4|12
1584665100000|2020-03-20 00:45:00|2981.3|2977.3|2974.3|2970.3|2982.1|2978.4|2970.5|2964.8|42
1584665400000|2020-03-20 00:50:00|2973.6|2969.6|2966.6|2962.6|2977.8|2971.6|2958.2|2952.8|90
1584665700000|2020-03-20 00:55:00|2967|2963|2946.6|2942.6|2968.8|2964.1|2945.2|2939.1|164
1584666000000|2020-03-20 01:00:00|2947.3|2943.3|2941|2937|2954.5|2947.5|2924.2|2918.5|514
1584666300000|2020-03-20 01:05:00|2944.5|2934.5|2963|2959|2972.7|2965.3|2943|2934.5|143
1584666600000|2020-03-20 01:10:00|2962.7|2958.7|2945.9|2935.9|2964.8|2958.7|2939.9|2935.2|213
1584666900000|2020-03-20 01:15:00|2946.2|2936.2|2927.7|2923.7|2949.2|2943.5|2923.6|2917.6|130
1584667200000|2020-03-20 01:20:00|2927|2924.2|2941.3|2931.3|2941.3|2936.7|2915.3|2908.9|255
1584667500000|2020-03-20 01:25:00|2938.1|2934.1|2959.8|2955.8|2973.1|2967.2|2933|2929.4|280
1584667800000|2020-03-20 01:30:00|2959.3|2956.5|2953|2950.2|2964.6|2957.1|2941.3|2935.5|127
1584668100000|2020-03-20 01:35:00|2958|2948|2947.9|2945.1|2966.3|2960.2|2945.7|2942.3|106
1584668400000|2020-03-20 01:40:00|2947.8|2943.8|2950.7|2940.7|2953.3|2948.6|2939.2|2932.3|44
1584668700000|2020-03-20 01:45:00|2947.5|2943.5|2966.1|2963.3|2969.4|2966.6|2945.2|2938|103
1584669000000|2020-03-20 01:50:00|2966.4|2963.6|2957.4|2954.6|2972.7|2966.6|2957.4|2951.7|117
1584669300000|2020-03-20 01:55:00|2958.5|2954.5|2963.1|2960.3|2965.9|2962.3|2948.9|2944.9|112
1584669600000|2020-03-20 02:00:00|2964.6|2960.6|2957.1|2954.3|2967.7|2963.3|2955.1|2949.2|68
1584669900000|2020-03-20 02:05:00|2961.1|2951.1|2962.3|2959.5|2964.6|2959.5|2952.5|2948.4|115
1584670200000|2020-03-20 02:10:00|2963.3|2959.3|2968.2|2965.4|2971.1|2967.1|2957.3|2953.1|120
1584670500000|2020-03-20 02:15:00|2967.5|2964.7|2985.6|2981.6|2986.8|2982.4|2967.2|2960.1|142
1584670800000|2020-03-20 02:20:00|2985.2|2982.4|2978.3|2974.3|2995.5|2992.7|2976.2|2972.8|165
1584671100000|2020-03-20 02:25:00|2978.7|2974.7|2972.6|2969.8|2979.3|2975.8|2964.2|2959.2|63
1584671400000|2020-03-20 02:30:00|2973.3|2970.5|2985.4|2981.4|2987.2|2982.5|2972.9|2967.2|47
1584671700000|2020-03-20 02:35:00|2985.3|2982.5|2988.3|2985.5|3001.5|2996|2980.6|2974.2|477
1584672000000|2020-03-20 02:40:00|2988.4|2984.4|2989.3|2986.5|2996.2|2989.8|2982.7|2976.2|212
1584672300000|2020-03-20 02:45:00|2989.4|2985.4|2993.8|2989.8|3001.6|2996|2986.3|2983.1|42
1584672600000|2020-03-20 02:50:00|2994.4|2990.4|3001.4|2998.6|3001.9|2998.6|2992.8|2985.6|228
1584672900000|2020-03-20 02:55:00|3000.4|2997.6|3021.7|3018.9|3024.3|3019.4|3000.4|2997.5|228
1584673200000|2020-03-20 03:00:00|3021.4|3018.6|3019.4|3016.6|3049|3045.5|3006.7|3001|925
1584673500000|2020-03-20 03:05:00|3020.1|3016.1|3020.2|3016.2|3029.6|3023.9|3013.7|3007.3|120
1584673800000|2020-03-20 03:10:00|3020.1|3017.3|3043.6|3040.8|3049.7|3044.3|3020.1|3017.3|447
1584674100000|2020-03-20 03:15:00|3043.4|3040.6|3049.2|3045.2|3055.4|3050.3|3032.4|3029.6|526
1584674400000|2020-03-20 03:20:00|3048.8|3046|3050.8|3048|3055.4|3049.3|3048.3|3043.4|158
1584674700000|2020-03-20 03:25:00|3050.5|3046.5|3045.2|3041.2|3053.6|3050.7|3040.3|3036.9|191
1584675000000|2020-03-20 03:30:00|3044.9|3040.9|3029.5|3026.7|3047.7|3041.7|3027.5|3021.7|68
1584675300000|2020-03-20 03:35:00|3029.8|3027|3029.3|3025.3|3041.8|3038.4|3022.3|3019.5|120
1584675600000|2020-03-20 03:40:00|3031.8|3021.8|3028.6|3024.6|3032.5|3026.3|3018.9|3014.5|47
1584675900000|2020-03-20 03:45:00|3028|3024|3032.6|3028.6|3037.5|3033.1|3026|3020.3|5
1584676200000|2020-03-20 03:50:00|3032.3|3028.3|3031.2|3027.2|3035.2|3030.4|3026.6|3020.5|13
1584676500000|2020-03-20 03:55:00|3030.7|3026.7|3042.1|3039.3|3045.9|3039.6|3030.2|3026.7|122
1584676800000|2020-03-20 04:00:00|3042.4|3039.6|3028.3|3025.5|3047.4|3040|3028.3|3021.5|79
1584677100000|2020-03-20 04:05:00|3028.6|3025.8|3027.1|3024.3|3036.5|3031.1|3023|3020.1|42
1584677400000|2020-03-20 04:10:00|3026.8|3024|3024|3021.2|3027.7|3024.7|3022.6|3019.7|33
1584677700000|2020-03-20 04:15:00|3024.2|3021.4|3031.3|3028.5|3033|3030.2|3024|3021.1|77
1584678000000|2020-03-20 04:20:00|3031.7|3028.9|3031|3028.2|3033.1|3029.5|3028.4|3023|27
1584678300000|2020-03-20 04:25:00|3032|3029.2|3068.7|3065.9|3069.2|3066.4|3032|3029.2|320
1584678600000|2020-03-20 04:30:00|3068.5|3065.7|3061.8|3057.8|3075.7|3070.8|3058.1|3053.2|496
1584678900000|2020-03-20 04:35:00|3062.1|3059.3|3069.9|3065.9|3073.2|3070.4|3062.1|3056|163
1584679200000|2020-03-20 04:40:00|3068.4|3065.6|3070.5|3066.5|3075.9|3073.1|3068.4|3063|297
1584679500000|2020-03-20 04:45:00|3069.6|3066.8|3058.8|3056|3071.4|3066.8|3057.8|3054.2|67
1584679800000|2020-03-20 04:50:00|3058.1|3055.3|3050.9|3046.9|3061.9|3058.7|3050.8|3046.9|19
1584680100000|2020-03-20 04:55:00|3048.8|3046|3046.6|3042.6|3054.8|3051.4|3036.5|3031.8|49
1584680400000|2020-03-20 05:00:00|3048.6|3044.6|3046.2|3043.4|3057.3|3053.5|3037.2|3033.6|389
1584680700000|2020-03-20 05:05:00|3045.9|3043.1|3047.9|3045.1|3059.1|3052|3045.2|3039.8|232
1584681000000|2020-03-20 05:10:00|3048.2|3045.4|3043.9|3041.1|3057.2|3050.8|3036.6|3031.2|254
1584681300000|2020-03-20 05:15:00|3043.6|3040.8|3023.6|3020.8|3047.5|3044.1|3019.9|3014.2|622
1584681600000|2020-03-20 05:20:00|3023.9|3021.1|3037.2|3027.2|3043.5|3036.7|3020.6|3014.5|64
1584681900000|2020-03-20 05:25:00|3038.4|3028.4|3022.1|3018.1|3039.2|3033.6|3021.6|3015.6|92
1584682200000|2020-03-20 05:30:00|3022.4|3018.4|3007.6|3004.8|3026.2|3020.1|2996.6|2992.6|383
1584682500000|2020-03-20 05:35:00|3007.7|3003.7|3000.3|2997.5|3016.6|3010.5|2999.7|2993.9|125
1584682800000|2020-03-20 05:40:00|2999.7|2996.9|2995.5|2991.5|3002.6|2997.7|2988.8|2986|87
1584683100000|2020-03-20 05:45:00|2995.1|2991.1|2997.4|2994.6|3004.3|2998.2|2994.4|2988.6|168
1584683400000|2020-03-20 05:50:00|2997.7|2994.9|3009.8|3005.8|3018.7|3013.3|2989.7|2986.9|356
1584683700000|2020-03-20 05:55:00|3010.2|3006.2|3006.5|3002.5|3018.7|3011.8|3006.5|3000|60
1584684000000|2020-03-20 06:00:00|3006.8|3002.8|3031.8|3029|3035.5|3032.6|3004.3|3000.8|462
1584684300000|2020-03-20 06:05:00|3032.1|3029.3|3037.6|3033.6|3042.7|3037.2|3024.1|3020|163
1584684600000|2020-03-20 06:10:00|3037.1|3034.3|3036.6|3032.6|3040.7|3035|3032.8|3028.7|201
1584684900000|2020-03-20 06:15:00|3036.1|3033.3|3031.5|3028.7|3042.1|3035.9|3026.8|3024|103
1584685200000|2020-03-20 06:20:00|3031.9|3027.9|3028.2|3025.4|3031.9|3028.4|3018.9|3016.1|218
1584685500000|2020-03-20 06:25:00|3027.9|3025.1|3052.3|3048.3|3060.6|3057.1|3026.9|3024.1|719
1584685800000|2020-03-20 06:30:00|3053|3049|3065|3061|3077.3|3073.3|3049.2|3043.5|559
1584686100000|2020-03-20 06:35:00|3065.3|3061.3|3059|3055|3074.3|3068|3042.9|3039|591
1584686400000|2020-03-20 06:40:00|3058.6|3055.8|3061.9|3059.1|3069.2|3063.6|3058.6|3049.7|297
1584686700000|2020-03-20 06:45:00|3061.6|3058.8|3073.6|3069.6|3107.4|3104.5|3061.3|3058.4|2208
1584687000000|2020-03-20 06:50:00|3074.7|3070.7|3092.4|3082.4|3104.2|3099.5|3054.3|3051.4|636
1584687300000|2020-03-20 06:55:00|3092.1|3082.1|3139.1|3135.1|3144.3|3139.4|3089|3082.1|1064
1584687600000|2020-03-20 07:00:00|3138.8|3134.8|3101.4|3091.4|3140.9|3135.5|3088|3083.6|1118
1584687900000|2020-03-20 07:05:00|3098.3|3095.5|3077.4|3074.6|3099.6|3095.7|3077.4|3074.6|279
1584688200000|2020-03-20 07:10:00|3077.2|3074.4|3083.6|3080.8|3086|3081.9|3074.7|3071.3|472
1584688500000|2020-03-20 07:15:00|3083.2|3080.4|3066.6|3063.8|3087.5|3084.3|3053.7|3050.5|548
1584688800000|2020-03-20 07:20:00|3066.7|3063.9|3072.8|3070|3076.9|3074.1|3057.4|3054.6|310
1584689100000|2020-03-20 07:25:00|3073.3|3070.5|3102.8|3100|3114.8|3112|3071.8|3069|1273
1584689400000|2020-03-20 07:30:00|3102.4|3099.6|3100.6|3097.8|3117.9|3115.1|3098.8|3096|1014
1584689700000|2020-03-20 07:35:00|3101|3098.2|3106.8|3104|3115.1|3112.3|3091.6|3088.8|664
1584690000000|2020-03-20 07:40:00|3107|3104.2|3127|3124.2|3130.9|3127.7|3102.8|3100|970
1584690300000|2020-03-20 07:45:00|3126.7|3123.9|3117|3114.2|3137|3134.2|3116.5|3113.7|929
1584690600000|2020-03-20 07:50:00|3116.4|3113.6|3108.2|3105.4|3122|3119.2|3106.7|3102.8|618
1584690900000|2020-03-20 07:55:00|3108.4|3105.6|3109.2|3106.4|3114.7|3111.8|3097.6|3094.8|876
1584691200000|2020-03-20 08:00:00|3108.6|3105.8|3136.2|3133.4|3136.2|3133.4|3100.1|3097.3|1563
1584691500000|2020-03-20 08:05:00|3135.2|3132.4|3161.4|3158.6|3163.3|3160.5|3132.9|3130.1|2021
1584691800000|2020-03-20 08:10:00|3161.3|3158.5|3180|3177.2|3190.1|3187.3|3160.3|3157.5|1469
1584692100000|2020-03-20 08:15:00|3180.3|3177.5|3155.8|3153|3182.1|3179.3|3154.3|3151.5|1925
1584692400000|2020-03-20 08:20:00|3156.3|3153.5|3148.5|3145.7|3164.6|3161.8|3147.8|3145|1580
1584692700000|2020-03-20 08:25:00|3148.7|3145.9|3169.2|3166.4|3173.7|3170.9|3139.7|3136.8|3114
1584693000000|2020-03-20 08:30:00|3170|3167.2|3139.7|3136.9|3175|3169.4|3131.5|3128.7|3185
1584693300000|2020-03-20 08:35:00|3139.9|3137.1|3132.4|3129.6|3139.9|3137.1|3116.7|3113.9|2036
1584693600000|2020-03-20 08:40:00|3132.1|3129.3|3113.8|3111|3132.1|3129.3|3109.8|3107|1308
1584693900000|2020-03-20 08:45:00|3114.3|3111.5|3133.9|3131.1|3134.3|3131.5|3107.6|3104.8|980
1584694200000|2020-03-20 08:50:00|3133.1|3130.3|3139.5|3136.7|3147.5|3144.7|3129.4|3125.9|1486
1584694500000|2020-03-20 08:55:00|3140|3137.2|3156.3|3153.5|3159.5|3156.7|3133.6|3130.8|1676
1584694800000|2020-03-20 09:00:00|3156.2|3153.4|3155|3152.2|3164.3|3160.7|3153.3|3149.8|818
1584695100000|2020-03-20 09:05:00|3155.5|3152.7|3164.7|3161.9|3169|3166.2|3154.7|3151.9|926
1584695400000|2020-03-20 09:10:00|3165.2|3162.4|3160.9|3158.1|3173.5|3170.7|3160.9|3158.1|1502
1584695700000|2020-03-20 09:15:00|3161.1|3158.3|3178.9|3176.1|3179.7|3176.9|3160.2|3157.4|1146
1584696000000|2020-03-20 09:20:00|3179.1|3176.3|3171.3|3168.5|3181.6|3178.8|3157.6|3154.8|822
1584696300000|2020-03-20 09:25:00|3171.6|3168.8|3172.1|3169.3|3188.9|3184.1|3166.1|3163.3|1167
1584696600000|2020-03-20 09:30:00|3171.1|3168.3|3167.1|3164.3|3174.3|3171.5|3162.8|3160|724
1584696900000|2020-03-20 09:35:00|3167.3|3164.5|3165.7|3162.9|3172.8|3170|3162|3159.2|570
1584697200000|2020-03-20 09:40:00|3163.1|3159.1|3171.8|3167.8|3183.1|3180.2|3162.5|3159.1|624
1584697500000|2020-03-20 09:45:00|3171.3|3168.5|3191.5|3188.7|3193.2|3190.4|3171.2|3168.4|860
1584697800000|2020-03-20 09:50:00|3191.4|3188.6|3201.9|3199.1|3224.2|3221.4|3191.4|3188.6|2217
1584698100000|2020-03-20 09:55:00|3201.6|3198.8|3191.4|3188.6|3206.7|3203.9|3191.4|3188.6|669
1584698400000|2020-03-20 10:00:00|3190.7|3187.9|3184.8|3182|3197.4|3194.6|3182.4|3179.6|812
1584698700000|2020-03-20 10:05:00|3185.6|3182.8|3190.4|3187.6|3194.8|3192|3176.6|3173.8|580
1584699000000|2020-03-20 10:10:00|3190.1|3187.3|3176.8|3174|3195.1|3192.3|3176.8|3173.6|948
1584699300000|2020-03-20 10:15:00|3176.5|3173.7|3156.7|3153.9|3177.7|3174|3151.5|3148.6|2209
1584699600000|2020-03-20 10:20:00|3157.2|3154.4|3147.2|3144.4|3162.2|3159.4|3143.8|3140.6|627
1584699900000|2020-03-20 10:25:00|3146.8|3144|3152.3|3149.5|3155|3152.2|3135.5|3132.7|1304
1584700200000|2020-03-20 10:30:00|3152.4|3149.6|3152.9|3150.1|3155.4|3152.6|3148.5|3145.7|706
1584700500000|2020-03-20 10:35:00|3152.7|3149.9|3143.9|3141.1|3153.4|3150.6|3143|3140.2|801
1584700800000|2020-03-20 10:40:00|3143.7|3140.9|3122.6|3119.8|3144.1|3141.3|3120.9|3117.7|1268
1584701100000|2020-03-20 10:45:00|3122.9|3120.1|3119.3|3116.5|3126.4|3123.1|3112.4|3109.6|874
1584701400000|2020-03-20 10:50:00|3118.9|3116.1|3126.6|3123.8|3131.3|3128.5|3116.9|3114|1186
1584701700000|2020-03-20 10:55:00|3126.5|3123.7|3097.3|3094.5|3126.5|3123.7|3092.1|3089.3|1760
1584702000000|2020-03-20 11:00:00|3097.7|3093.7|3093.5|3090.7|3105.1|3102.2|3082|3075.9|1916
1584702300000|2020-03-20 11:05:00|3091.7|3088.9|3096|3093.2|3105.1|3101.9|3087.7|3084.9|689
1584702600000|2020-03-20 11:10:00|3095.7|3092.9|3106.9|3104.1|3113.5|3110.2|3092.7|3089.9|1112
1584702900000|2020-03-20 11:15:00|3107.4|3104.6|3077.7|3074.9|3112.2|3108.6|3077.7|3074.9|1583
1584703200000|2020-03-20 11:20:00|3077.4|3074.6|3057.4|3054.6|3078.9|3074.6|3043.4|3037.7|1746
1584703500000|2020-03-20 11:25:00|3058.1|3055.3|3059.1|3056.3|3068.8|3066|3051.9|3049.1|779
1584703800000|2020-03-20 11:30:00|3059.8|3057|3083|3080.2|3096.1|3092|3059|3055.6|902
1584704100000|2020-03-20 11:35:00|3082.8|3080|3067.9|3063.9|3083|3080.2|3057.1|3054.3|779
1584704400000|2020-03-20 11:40:00|3066.9|3062.9|3052.8|3050|3071.9|3068.3|3051|3046.1|815
1584704700000|2020-03-20 11:45:00|3052.7|3049.9|3041.9|3039.1|3058.3|3055.5|3041.4|3038.6|634
1584705000000|2020-03-20 11:50:00|3042.6|3038.6|3056|3052|3057.7|3054.9|3041.4|3038.6|542
1584705300000|2020-03-20 11:55:00|3055.6|3052.8|3056.1|3053.3|3063.6|3060.8|3048.4|3045.6|582
1584705600000|2020-03-20 12:00:00|3055.7|3052.9|3074.4|3071.6|3075.6|3072.8|3048.2|3045.4|734
1584705900000|2020-03-20 12:05:00|3073.3|3070.5|3079.6|3076.8|3083.8|3081|3060.1|3057.3|1050
1584706200000|2020-03-20 12:10:00|3080.4|3076.4|3064.3|3061.5|3082.7|3079.8|3056.3|3053.5|576
1584706500000|2020-03-20 12:15:00|3064|3061.2|3042.2|3039.4|3064|3061.2|3041.3|3038.5|856
1584706800000|2020-03-20 12:20:00|3042.3|3039.5|3027.2|3024.4|3047.2|3044.4|3024.8|3022|1010
1584707100000|2020-03-20 12:25:00|3026.9|3024.1|3016.2|3013.4|3034.1|3030.9|3012.7|3009.9|1192
1584707400000|2020-03-20 12:30:00|3016.4|3013.6|3014.9|3012.1|3029.1|3025.7|3007.4|3004.6|903
1584707700000|2020-03-20 12:35:00|3014.7|3011.9|2990.7|2987.9|3025.7|3022.9|2989.7|2986.9|1156
1584708000000|2020-03-20 12:40:00|2990.3|2987.5|2995.4|2992.6|3006.2|3002.5|2985.9|2983.1|1072
1584708300000|2020-03-20 12:45:00|2995.8|2993|2952.9|2948.9|2997.1|2994.3|2944.1|2941.3|2450
1584708600000|2020-03-20 12:50:00|2952.2|2948.2|2970.9|2966.9|2980|2977.2|2944|2940.4|2196
1584708900000|2020-03-20 12:55:00|2970.6|2966.6|2977|2974.2|2989.1|2986.3|2962|2959.2|1916
1584709200000|2020-03-20 13:00:00|2977.1|2974.3|3013.8|3011|3015.2|3012.4|2976.5|2973.6|1691
1584709500000|2020-03-20 13:05:00|3014.3|3011.5|2990.2|2987.4|3021.5|3018.7|2986.5|2983.7|1476
1584709800000|2020-03-20 13:10:00|2990.5|2987.7|2963.9|2961.1|2992.8|2990|2959.5|2956.7|1326
1584710100000|2020-03-20 13:15:00|2964.5|2961.7|2943.9|2941.1|2970.9|2968.1|2938.2|2935.4|1377
1584710400000|2020-03-20 13:20:00|2943.2|2940.4|2952.2|2949.4|2975.7|2972.9|2942.4|2939.6|1114
1584710700000|2020-03-20 13:25:00|2952.6|2949.8|2951.3|2947.3|2953.6|2950.8|2928.4|2925.6|2684
1584711000000|2020-03-20 13:30:00|2950.6|2947.8|2940.1|2937.3|2952.1|2949.3|2933.9|2931.1|1358
1584711300000|2020-03-20 13:35:00|2939.8|2937|2904.9|2902.1|2947.4|2944.6|2901.1|2898.3|2093
1584711600000|2020-03-20 13:40:00|2904.8|2902|2893|2890.2|2909|2905.6|2883.5|2880.7|4181
1584711900000|2020-03-20 13:45:00|2893.4|2890.6|2877|2874.2|2901.4|2898.6|2867|2863.8|2956
1584712200000|2020-03-20 13:50:00|2876.9|2874.1|2921.4|2918.6|2936.5|2931.9|2867.7|2864.9|3082
1584712500000|2020-03-20 13:55:00|2920.4|2917.6|2899.8|2895.8|2925.4|2922.6|2892.9|2889.3|2613
1584712800000|2020-03-20 14:00:00|2899.1|2896.3|2940.6|2937.8|2945.8|2943|2893.1|2890.2|2526
1584713100000|2020-03-20 14:05:00|2940.4|2937.6|2927.8|2925|2947.6|2944.8|2926.5|2923.7|2201
1584713400000|2020-03-20 14:10:00|2928.2|2924.2|2915.1|2912.3|2929.3|2926.5|2909.8|2907|1253
1584713700000|2020-03-20 14:15:00|2914.8|2912|2894.7|2891.9|2916.6|2913.8|2889.5|2886.7|1737
1584714000000|2020-03-20 14:20:00|2895.5|2892.7|2918.2|2915.4|2918.2|2915.4|2879.4|2876.6|2292
1584714300000|2020-03-20 14:25:00|2917.9|2915.1|2931.6|2928.8|2938.4|2935.6|2917.9|2915.1|1199
1584714600000|2020-03-20 14:30:00|2931.2|2928.4|2973.2|2970.4|2978.4|2975.6|2930.7|2927.9|2874
1584714900000|2020-03-20 14:35:00|2973.9|2971.1|2946.4|2943.6|2975.6|2972.8|2939.2|2935.7|2148
1584715200000|2020-03-20 14:40:00|2946.1|2943.3|2944.1|2941.3|2965.4|2962.6|2924.3|2921.5|2123
1584715500000|2020-03-20 14:45:00|2943.6|2940.8|2948.6|2945.8|2950.7|2947.8|2926.9|2924.1|1419
1584715800000|2020-03-20 14:50:00|2948.3|2945.5|2952.2|2949.4|2963.5|2960.7|2946.2|2943.4|1299
1584716100000|2020-03-20 14:55:00|2952|2949.2|2942.7|2939.9|2954.5|2951.7|2935.8|2933|1229
1584716400000|2020-03-20 15:00:00|2942.8|2940|2932.2|2929.4|2962|2959.2|2928.9|2926.1|1130
1584716700000|2020-03-20 15:05:00|2932.5|2929.7|2930.7|2927.9|2937.7|2934.9|2913.7|2910.9|1495
1584717000000|2020-03-20 15:10:00|2930.9|2928.1|2899.6|2896.8|2936|2933.2|2899.6|2896.8|1689
1584717300000|2020-03-20 15:15:00|2899.4|2896.6|2880.4|2877.6|2912.2|2909.4|2877.6|2874.8|2380
1584717600000|2020-03-20 15:20:00|2881.1|2878.3|2859.8|2857|2893.3|2890.5|2859.8|2857|3257
1584717900000|2020-03-20 15:25:00|2859.7|2856.9|2876.5|2873.7|2885.5|2882.7|2854.2|2851.4|3910
1584718200000|2020-03-20 15:30:00|2876.3|2873.5|2863.9|2861.1|2876.5|2873.7|2856.3|2853.5|2059
1584718500000|2020-03-20 15:35:00|2864.9|2862.1|2858.9|2856.1|2888.2|2885.4|2853.6|2850.8|2246
1584718800000|2020-03-20 15:40:00|2859.6|2856.8|2855.1|2852.3|2871.6|2868.8|2851.1|2846.5|2185
1584719100000|2020-03-20 15:45:00|2854.9|2852.1|2851.6|2848.8|2860.3|2857.5|2844.1|2841.3|1760
1584719400000|2020-03-20 15:50:00|2850.9|2848.1|2861.8|2859|2868.8|2866|2847.8|2845|1178
1584719700000|2020-03-20 15:55:00|2861.4|2858.6|2858|2855.2|2877.5|2872.8|2847|2844.2|2386
1584720000000|2020-03-20 16:00:00|2860.1|2856.1|2930|2927.2|2940.1|2937.3|2855|2852.2|7400
1584720300000|2020-03-20 16:05:00|2929|2926.2|2894|2891.2|2934.6|2931.8|2891.3|2888.5|4667
1584720600000|2020-03-20 16:10:00|2893.6|2890.8|2923|2920.2|2930.2|2927.4|2886|2883.2|3642
1584720900000|2020-03-20 16:15:00|2923.4|2920.6|2921.7|2918.9|2934.3|2931.5|2910.4|2907.6|2797
1584721200000|2020-03-20 16:20:00|2922|2919.2|2932.4|2929.6|2935.4|2932.6|2907.4|2903.6|3132
1584721500000|2020-03-20 16:25:00|2932.7|2929.9|2929.9|2927.1|2946.6|2943.8|2904.9|2902.1|8988
1584721800000|2020-03-20 16:30:00|2928.1|2925.3|2984.3|2981.5|2984.3|2981.5|2928.1|2925.3|7218
1584722100000|2020-03-20 16:35:00|2984.4|2981.6|2972.2|2969.4|3003.7|3000.9|2967.6|2964.5|3639
1584722400000|2020-03-20 16:40:00|2970.7|2967.9|2978.4|2975.6|2984.4|2981.6|2949.4|2946.6|2062
1584722700000|2020-03-20 16:45:00|2978.6|2975.8|2991.6|2988.8|2991.7|2988.8|2967.4|2964.6|1201
1584723000000|2020-03-20 16:50:00|2991.5|2988.7|3010.8|3008|3028.2|3025.4|2991.5|2988.7|1958
1584723300000|2020-03-20 16:55:00|3010.3|3007.5|2997.5|2994.7|3019.3|3016.5|2997.3|2994.5|1170
1584723600000|2020-03-20 17:00:00|2997.7|2994.9|3011.7|3008.9|3039.9|3037.1|2997.5|2994.7|1474
1584723900000|2020-03-20 17:05:00|3012.4|3009.6|2977.2|2974.4|3016.9|3014.1|2973|2970.2|1637
1584724200000|2020-03-20 17:10:00|2977.4|2974.6|2974.7|2971.9|2989.4|2986.6|2958.9|2954.9|2654
1584724500000|2020-03-20 17:15:00|2974.9|2972.1|2954.9|2952.1|2981.9|2979.1|2954.7|2951.9|1062
1584724800000|2020-03-20 17:20:00|2955.1|2952.3|2950.9|2948.1|2960.4|2957.6|2948.1|2945.3|836
1584725100000|2020-03-20 17:25:00|2949.6|2946.8|2982.3|2979.5|2990|2987.1|2943.5|2940.7|1069
1584725400000|2020-03-20 17:30:00|2981.8|2979|2974|2971.2|3005|3002.2|2970.1|2967.3|1062
1584725700000|2020-03-20 17:35:00|2973.7|2970.9|2990|2987.2|2993|2990.2|2973.7|2970.9|945
1584726000000|2020-03-20 17:40:00|2989.8|2987|2992|2989.2|3004|3001.2|2979.7|2976.8|974
1584726300000|2020-03-20 17:45:00|2992.2|2989.4|2984.7|2981.9|3008.2|3005.4|2982|2979.2|1170
1584726600000|2020-03-20 17:50:00|2983.9|2981.1|3000.7|2997.9|3006.6|3003.8|2983.4|2980.6|1333
1584726900000|2020-03-20 17:55:00|3001.4|2998.6|3009.2|3006.4|3010.7|3006.6|2998.1|2995.2|836
1584727200000|2020-03-20 18:00:00|3009.1|3006.3|3026.4|3023.6|3029.2|3026.4|3004.1|3001.3|1824
1584727500000|2020-03-20 18:05:00|3026.1|3023.3|3027.8|3025|3033.3|3030.5|3021.8|3019|1240
1584727800000|2020-03-20 18:10:00|3028.6|3025.8|3004.5|3001.7|3033.6|3029.8|3000.2|2997.4|1454
1584728100000|2020-03-20 18:15:00|3003.2|3000.4|2939.6|2936.8|3003.2|3000.4|2935.9|2932.3|5585
1584728400000|2020-03-20 18:20:00|2939.2|2936.4|2911.7|2908.9|2955.6|2952.8|2908.2|2905.4|8400
1584728700000|2020-03-20 18:25:00|2911.4|2908.6|2831.9|2829.1|2919.3|2916.5|2820|2817.2|13476
1584729000000|2020-03-20 18:30:00|2833.4|2830.6|2867.4|2864.6|2889.5|2886.6|2833|2830.2|6721
1584729300000|2020-03-20 18:35:00|2867.5|2864.7|2878.7|2875.9|2879.8|2876.6|2858.2|2855.4|1405
1584729600000|2020-03-20 18:40:00|2878.2|2875.4|2882.4|2879.6|2887.2|2884.4|2864.9|2861.8|1505
1584729900000|2020-03-20 18:45:00|2882.5|2879.7|2885.3|2882.5|2898|2895.2|2881.6|2878.8|745
1584730200000|2020-03-20 18:50:00|2885.4|2882.6|2863.8|2861|2894.5|2891.1|2858.3|2855.5|998
1584730500000|2020-03-20 18:55:00|2864.1|2861.3|2865.5|2862.7|2869.6|2866.7|2858.3|2855.5|679
1584730800000|2020-03-20 19:00:00|2865.6|2861.6|2869.8|2867|2876.2|2873.4|2859.8|2857|823
1584731100000|2020-03-20 19:05:00|2869.5|2866.7|2864.5|2861.7|2873.2|2870.4|2854.7|2851.9|606
1584731400000|2020-03-20 19:10:00|2864.3|2861.5|2875.7|2872.9|2882.6|2879|2854.7|2851.9|518
1584731700000|2020-03-20 19:15:00|2876.5|2873.7|2870.9|2868.1|2881.5|2878.7|2867|2864.2|422
1584732000000|2020-03-20 19:20:00|2870.5|2867.7|2875|2872.2|2875.2|2872.4|2859.1|2856.3|624
1584732300000|2020-03-20 19:25:00|2874.9|2872.1|2890.6|2887.8|2894.2|2891.4|2869.5|2866.7|1221
1584732600000|2020-03-20 19:30:00|2890.9|2888.1|2897.9|2895.1|2899.4|2896.6|2886.9|2884.1|812
1584732900000|2020-03-20 19:35:00|2898.4|2895.6|2902|2899.2|2903.5|2900.7|2890.3|2887.5|829
1584733200000|2020-03-20 19:40:00|2902.5|2899.7|2901.7|2898.9|2909.1|2906.3|2898.5|2895.7|724
1584733500000|2020-03-20 19:45:00|2901.5|2898.7|2879.4|2876.6|2901.5|2898.7|2879.4|2876.6|1019
1584733800000|2020-03-20 19:50:00|2879.2|2876.4|2892.6|2889.8|2896.6|2893.8|2876.7|2873.9|533
1584734100000|2020-03-20 19:55:00|2892.3|2889.5|2903.5|2900.7|2910.8|2908|2891.1|2888.3|675
1584734400000|2020-03-20 20:00:00|2904.3|2900.3|2904.8|2902|2911.6|2908.8|2896.9|2894.1|403
1584734700000|2020-03-20 20:05:00|2905.3|2902.5|2891.9|2889.1|2906|2903.2|2889.9|2887.1|349
1584735000000|2020-03-20 20:10:00|2892.9|2890.1|2881.9|2879.1|2893.7|2890.9|2881.4|2878.6|271
1584735300000|2020-03-20 20:15:00|2881.5|2878.7|2877.9|2875.1|2885.2|2882.4|2876.9|2874.1|79
1584735600000|2020-03-20 20:20:00|2876.9|2874.1|2875.3|2872.5|2880.1|2877.3|2875.1|2872|140
1584735900000|2020-03-20 20:25:00|2875.1|2872.3|2867.8|2865|2875.4|2872.6|2865.6|2862.7|271
1584736200000|2020-03-20 20:30:00|2867.1|2864.3|2857|2854.2|2868.4|2865.2|2857|2854.1|399
1584736500000|2020-03-20 20:35:00|2856.3|2853.5|2858.3|2855.5|2864|2859.2|2850.2|2846.9|370
1584736800000|2020-03-20 20:40:00|2859.1|2855.1|2867.8|2863.8|2874.8|2871.9|2859.1|2853.6|238
1584737100000|2020-03-20 20:45:00|2868.2|2864.2|2858.9|2854.9|2874.7|2870.5|2857.9|2851.7|301
1584737400000|2020-03-20 20:50:00|2857.5|2853.5|2880.8|2878|2885.2|2878.6|2856.5|2850|67
1584737700000|2020-03-20 20:55:00|2881.4|2878.6|2883.2|2879.2|2889.7|2884.3|2881.1|2872|154
1584914400000|2020-03-22 22:00:00|2819.4|2809.4|2677.2|2667.2|2825.7|2817.1|2675.3|2665.4|1743
1584914700000|2020-03-22 22:05:00|2677.3|2667.3|2683.3|2673.3|2734.5|2724.5|2664.1|2661.3|1037
1584915000000|2020-03-22 22:10:00|2682.9|2672.9|2683.7|2673.7|2705.9|2695.9|2649.2|2643.3|332
1584915300000|2020-03-22 22:15:00|2683.6|2673.6|2705.1|2701.1|2710.5|2702.2|2674.6|2664.6|794
1584915600000|2020-03-22 22:20:00|2708.6|2698.6|2704.6|2694.6|2709.7|2701.6|2693.5|2686.1|141
1584915900000|2020-03-22 22:25:00|2704.5|2694.5|2683.9|2673.9|2704.5|2694.5|2670.3|2660.5|188
1584916200000|2020-03-22 22:30:00|2684|2674|2680.7|2677.9|2698.3|2690|2676.4|2668.2|124
1584916500000|2020-03-22 22:35:00|2681.1|2678.3|2709.9|2707.1|2712.5|2707.4|2679.5|2673.4|144
1584916800000|2020-03-22 22:40:00|2710.3|2706.3|2693.6|2689.6|2718.8|2712.7|2684.1|2676.6|183
1584917100000|2020-03-22 22:45:00|2696.7|2686.7|2703.1|2693.1|2712.6|2705.6|2692.1|2686|70
1584917400000|2020-03-22 22:50:00|2704|2694|2696.3|2686.3|2709.1|2700.9|2683.3|2676.5|124
1584917700000|2020-03-22 22:55:00|2696.5|2686.5|2699.2|2689.2|2706.3|2696.3|2685.9|2680.3|99
1584918000000|2020-03-22 23:00:00|2697|2694.2|2705.3|2695.3|2707.1|2701.2|2694.6|2689.4|200
1584918300000|2020-03-22 23:05:00|2705.5|2695.5|2715.7|2711.7|2715.8|2713|2701.1|2695|76
1584918600000|2020-03-22 23:10:00|2714.6|2710.6|2702.3|2698.3|2719.6|2713.3|2694.8|2687.9|271
1584918900000|2020-03-22 23:15:00|2704.9|2694.9|2691.3|2687.3|2704.9|2696.4|2685|2678.1|43
1584919200000|2020-03-22 23:20:00|2690.4|2687.6|2682.1|2678.1|2692.2|2687.6|2682.1|2675.2|70
1584919500000|2020-03-22 23:25:00|2684.9|2674.9|2657.8|2647.8|2684.9|2677.9|2649.7|2643.5|261
1584919800000|2020-03-22 23:30:00|2655.3|2651.3|2644.1|2640.1|2666.8|2659.8|2641.5|2635.7|137
1584920100000|2020-03-22 23:35:00|2643.4|2640.6|2691.9|2681.9|2692.7|2687|2641.1|2636.2|334
1584920400000|2020-03-22 23:40:00|2692.4|2682.4|2678|2668|2693.1|2687.5|2671.8|2662.9|289
1584920700000|2020-03-22 23:45:00|2677.9|2667.9|2672.7|2662.7|2688.5|2681.4|2661.5|2654.3|209
1584921000000|2020-03-22 23:50:00|2673.2|2663.2|2699.2|2689.2|2702.1|2696.8|2670.6|2663.2|68
1584921300000|2020-03-22 23:55:00|2698.7|2688.7|2697.2|2693.2|2702.7|2696.5|2691.5|2682.7|8
1584921600000|2020-03-23 00:00:00|2695.7|2692.9|2725|2721|2742.2|2736.1|2695.7|2689.6|639
1584921900000|2020-03-23 00:05:00|2730.2|2720.2|2740.3|2736.3|2742.8|2736.6|2718.4|2711.9|232
1584922200000|2020-03-23 00:10:00|2739.5|2735.5|2743.7|2733.7|2746.5|2741.4|2728.9|2722.4|301
1584922500000|2020-03-23 00:15:00|2743.3|2733.3|2729|2719|2743.7|2737.4|2711.7|2704.8|168
1584922800000|2020-03-23 00:20:00|2727.8|2717.8|2737.6|2727.6|2748.6|2742.1|2723.5|2716.6|87
1584923100000|2020-03-23 00:25:00|2737.5|2727.5|2745.5|2735.5|2746.2|2737.6|2733.9|2726|31
1584923400000|2020-03-23 00:30:00|2744|2734|2761.4|2751.4|2763|2757.6|2727.6|2719.5|469
1584923700000|2020-03-23 00:35:00|2761.3|2751.3|2746.4|2742.4|2762.8|2756.6|2731.6|2724.5|63
1584924000000|2020-03-23 00:40:00|2748.8|2738.8|2740.3|2730.3|2762.3|2756.8|2733|2727.2|142
1584924300000|2020-03-23 00:45:00|2737.4|2733.4|2744.2|2734.2|2761|2754.1|2733.8|2725.7|140
1584924600000|2020-03-23 00:50:00|2744.6|2734.6|2752.4|2748.4|2759.6|2752.5|2741.1|2734.6|114
1584924900000|2020-03-23 00:55:00|2755.5|2745.5|2741.5|2737.5|2756.2|2750.1|2735|2727.9|169
1584925200000|2020-03-23 01:00:00|2743.5|2733.5|2761.5|2758.7|2763.3|2759.2|2726.8|2720.4|436
1584925500000|2020-03-23 01:05:00|2761.6|2757.6|2794.1|2790.1|2797.8|2792|2755.3|2747.2|777
1584925800000|2020-03-23 01:10:00|2793.3|2789.3|2795.5|2791.5|2798.6|2792.9|2777.2|2771.5|379
1584926100000|2020-03-23 01:15:00|2795|2792.2|2798|2794|2801.5|2796.6|2791.1|2784|274
1584926400000|2020-03-23 01:20:00|2797.4|2793.4|2799.5|2795.5|2804|2798.6|2791|2787.5|271
1584926700000|2020-03-23 01:25:00|2799|2796.2|2798.9|2794.9|2804.8|2800.9|2792.5|2786|180
1584927000000|2020-03-23 01:30:00|2799.3|2795.3|2817.2|2814.4|2821|2814.8|2796.8|2793.3|331
1584927300000|2020-03-23 01:35:00|2817.6|2814.8|2807.5|2797.5|2821.5|2817.1|2788.1|2784.5|412
1584927600000|2020-03-23 01:40:00|2808|2798|2786.4|2776.4|2808|2800.8|2771|2763.9|209
1584927900000|2020-03-23 01:45:00|2786.9|2776.9|2784.3|2774.3|2790.6|2784.8|2765.5|2758.6|200
1584928200000|2020-03-23 01:50:00|2785|2775|2778.9|2774.9|2800|2794.8|2771.9|2765.3|415
1584928500000|2020-03-23 01:55:00|2778.5|2774.5|2774.1|2770.1|2785.8|2779.4|2773.3|2766.2|223
1584928800000|2020-03-23 02:00:00|2773.3|2769.3|2755.8|2745.8|2777.2|2770.1|2752.3|2745.2|155
1584929100000|2020-03-23 02:05:00|2756.3|2746.3|2757.6|2754.8|2768.5|2762.7|2749|2742.5|438
1584929400000|2020-03-23 02:10:00|2757.3|2754.5|2784.5|2774.5|2786.8|2781.2|2757.3|2752.5|357
1584929700000|2020-03-23 02:15:00|2781|2777|2764.3|2754.3|2791|2782.8|2763.3|2754.3|119
1584930000000|2020-03-23 02:20:00|2762.4|2758.4|2751.3|2741.3|2766.4|2761.5|2743.7|2737.4|183
1584930300000|2020-03-23 02:25:00|2750.9|2740.9|2741.9|2739.1|2751.1|2746.8|2737.8|2732.2|263
1584930600000|2020-03-23 02:30:00|2741.6|2738.8|2760|2750|2761.6|2758.2|2733|2726.5|162
1584930900000|2020-03-23 02:35:00|2760.4|2750.4|2772.9|2768.9|2775.1|2769.1|2755.4|2748.6|206
1584931200000|2020-03-23 02:40:00|2774|2770|2778.3|2775.5|2788.4|2781.4|2764.5|2757.6|181
1584931500000|2020-03-23 02:45:00|2778.7|2775.9|2783.3|2779.3|2787.8|2782.1|2776.8|2769.4|200
1584931800000|2020-03-23 02:50:00|2783|2779|2776.4|2772.4|2786.8|2781.8|2774.4|2767.3|145
1584932100000|2020-03-23 02:55:00|2776|2773.2|2783|2780.2|2785.6|2781.2|2774|2768.6|202
1584932400000|2020-03-23 03:00:00|2782.7|2778.7|2788.7|2784.7|2790.9|2785.5|2762.4|2757.3|474
1584932700000|2020-03-23 03:05:00|2792.2|2782.2|2789.9|2785.9|2793|2787|2776.8|2773.1|246
1584933000000|2020-03-23 03:10:00|2789.8|2787|2784.3|2780.3|2790.3|2787|2782.4|2776.8|79
1584933300000|2020-03-23 03:15:00|2787.7|2777.7|2780.7|2777.9|2788.4|2783|2772|2768.6|93
1584933600000|2020-03-23 03:20:00|2780.3|2777.5|2804.5|2800.5|2805.5|2802.2|2779.3|2774.9|251
1584933900000|2020-03-23 03:25:00|2804.1|2800.1|2810.4|2807.6|2813|2808.8|2800.4|2794.2|166
1584934200000|2020-03-23 03:30:00|2810.8|2808|2806.6|2803.8|2813.1|2809.6|2803.5|2799.5|163
1584934500000|2020-03-23 03:35:00|2805.8|2803|2807.5|2804.7|2813.1|2809.2|2805.6|2800.6|86
1584934800000|2020-03-23 03:40:00|2807.9|2805.1|2782.5|2779.7|2807.9|2805.1|2778.2|2773.8|204
1584935100000|2020-03-23 03:45:00|2782.1|2779.3|2788.9|2786.1|2791.3|2787.8|2778.2|2773.4|131
1584935400000|2020-03-23 03:50:00|2790|2786|2786.6|2782.6|2800.2|2796.9|2784.1|2777.7|49
1584935700000|2020-03-23 03:55:00|2785.5|2782.7|2788.2|2784.2|2794.1|2787.7|2784|2778.1|73
1584936000000|2020-03-23 04:00:00|2790.9|2780.9|2786.5|2782.5|2798.1|2791.3|2781.3|2774.9|189
1584936300000|2020-03-23 04:05:00|2787.3|2783.3|2787.3|2783.3|2792.8|2786.8|2783.7|2778.8|74
1584936600000|2020-03-23 04:10:00|2788.3|2784.3|2788.9|2784.9|2793.4|2788.4|2786.5|2779.8|66
1584936900000|2020-03-23 04:15:00|2788.5|2785.7|2799.3|2795.3|2803.7|2800.1|2786.8|2783.8|87
1584937200000|2020-03-23 04:20:00|2798.9|2796.1|2798|2794|2805.8|2803|2795.4|2788.9|89
1584937500000|2020-03-23 04:25:00|2797.3|2794.5|2789|2785|2799.4|2795.4|2784.3|2779.9|80
1584937800000|2020-03-23 04:30:00|2789.4|2785.4|2795.9|2793.1|2800.4|2796.5|2785.3|2782.5|103
1584938100000|2020-03-23 04:35:00|2796.3|2793.5|2797.8|2795|2798.9|2795.4|2794.4|2790.4|97
1584938400000|2020-03-23 04:40:00|2797.4|2794.6|2794.3|2791.5|2797.9|2794.6|2789.2|2784.4|74
1584938700000|2020-03-23 04:45:00|2794.7|2791.9|2796.9|2794.1|2799.2|2795.7|2793.5|2790.6|77
1584939000000|2020-03-23 04:50:00|2797.6|2794.8|2798.3|2795.5|2802|2798.8|2795.1|2792|72
1584939300000|2020-03-23 04:55:00|2798.8|2796|2792.8|2790|2799.9|2796.7|2790.8|2787.1|202
1584939600000|2020-03-23 05:00:00|2792.4|2789.6|2793.3|2789.3|2797.3|2794|2791.8|2788.3|215
1584939900000|2020-03-23 05:05:00|2792.8|2790|2794.3|2790.3|2799.2|2794.8|2789.9|2785.2|74
1584940200000|2020-03-23 05:10:00|2793.6|2790.8|2783.6|2780.8|2795.2|2790.8|2780.6|2776.6|155
1584940500000|2020-03-23 05:15:00|2784|2781.2|2773.4|2770.6|2784.5|2781.2|2758.9|2756.1|408
1584940800000|2020-03-23 05:20:00|2773.8|2771|2772.4|2769.6|2777.3|2771.8|2769.3|2766.4|189
1584941100000|2020-03-23 05:25:00|2771.7|2768.9|2776.2|2773.4|2778|2775.2|2770.7|2767.2|100
1584941400000|2020-03-23 05:30:00|2776.7|2773.9|2782.2|2778.2|2784.8|2781.4|2773.5|2770.2|184
1584941700000|2020-03-23 05:35:00|2781.7|2778.9|2777.4|2774.6|2787.3|2781.3|2770.8|2768|96
1584942000000|2020-03-23 05:40:00|2778.8|2776|2783.5|2779.5|2785.5|2782.2|2766|2762.5|162
1584942300000|2020-03-23 05:45:00|2783.1|2779.1|2795|2791|2800.5|2794.8|2779|2774.1|209
1584942600000|2020-03-23 05:50:00|2795.4|2791.4|2797.3|2794.5|2800.5|2795.8|2792.3|2785.8|175
1584942900000|2020-03-23 05:55:00|2798.1|2795.3|2805.3|2801.3|2807.1|2801.8|2794.8|2790.2|135
1584943200000|2020-03-23 06:00:00|2804.2|2800.2|2803.6|2800.8|2814.1|2809.3|2798.1|2795.3|433
1584943500000|2020-03-23 06:05:00|2804.4|2800.4|2811.9|2809.1|2812.8|2809.9|2802.9|2799.4|143
1584943800000|2020-03-23 06:10:00|2811.8|2809|2809.7|2806.9|2813.3|2810.5|2806.9|2803.4|198
1584944100000|2020-03-23 06:15:00|2809.3|2806.5|2810.2|2806.2|2813.4|2810.6|2807|2804.2|246
1584944400000|2020-03-23 06:20:00|2809|2805.9|2808|2804|2813.4|2810.5|2806.8|2803.6|141
1584944700000|2020-03-23 06:25:00|2807.9|2805.1|2805.4|2802.6|2810|2807.2|2805.4|2802.5|151
1584945000000|2020-03-23 06:30:00|2805.8|2803|2799.1|2796.3|2809.5|2806|2791.9|2789.1|246
1584945300000|2020-03-23 06:35:00|2799.8|2795.8|2795.8|2793|2800.5|2797.4|2793.6|2790.8|141
1584945600000|2020-03-23 06:40:00|2796.3|2793.5|2795.4|2792.6|2797.5|2794.7|2793.8|2791|66
1584945900000|2020-03-23 06:45:00|2796.1|2793.3|2798.3|2795.5|2799.6|2796.8|2793.4|2790.6|169
1584946200000|2020-03-23 06:50:00|2797.3|2794.5|2800.7|2797.9|2801.9|2799|2796.1|2793.3|170
1584946500000|2020-03-23 06:55:00|2800.3|2797.5|2797.7|2794.9|2807.7|2804.9|2794.7|2791.9|441
1584946800000|2020-03-23 07:00:00|2798.5|2795.7|2796.6|2793.8|2805|2802.1|2793.1|2790.3|342
1584947100000|2020-03-23 07:05:00|2797|2794.2|2805.8|2803|2808|2805.2|2792.9|2790.1|416
1584947400000|2020-03-23 07:10:00|2806.2|2802.2|2793.8|2791|2807|2804.2|2792.7|2789.9|224
1584947700000|2020-03-23 07:15:00|2793.7|2790.9|2805.4|2802.6|2808.5|2805.7|2793.7|2790.9|349
1584948000000|2020-03-23 07:20:00|2805.3|2802.5|2793.2|2790.4|2807.5|2804.2|2792.7|2789.9|239
1584948300000|2020-03-23 07:25:00|2792.8|2790|2779.8|2777|2793.8|2791|2776.6|2773.5|507
1584948600000|2020-03-23 07:30:00|2779.4|2776.6|2763.2|2760.4|2780.4|2777.6|2754.1|2751.3|669
1584948900000|2020-03-23 07:35:00|2763.8|2761|2775.4|2772.6|2779.8|2777|2763|2760.2|600
1584949200000|2020-03-23 07:40:00|2774.9|2772.1|2785.6|2781.6|2797.3|2792.2|2771.7|2768.5|1000
1584949500000|2020-03-23 07:45:00|2785.1|2782.3|2783.1|2780.3|2789.3|2786.5|2776.7|2773.9|453
1584949800000|2020-03-23 07:50:00|2783.6|2780.8|2792.3|2789.5|2796.5|2793.7|2780.6|2777.8|387
1584950100000|2020-03-23 07:55:00|2792.2|2789.4|2797.2|2794.4|2797.2|2794.4|2779.7|2776.9|486
1584950400000|2020-03-23 08:00:00|2797.5|2794.7|2772.5|2769.7|2806.4|2803.6|2768.5|2765.7|1072
1584950700000|2020-03-23 08:05:00|2772.1|2769.3|2781.4|2778.6|2783.1|2780.3|2765.4|2762.6|2157
1584951000000|2020-03-23 08:10:00|2783.4|2780.6|2770.1|2767.3|2783.5|2780.7|2762|2759.2|763
1584951300000|2020-03-23 08:15:00|2770.2|2767.4|2759.7|2756.9|2770.2|2767.4|2745.7|2742.9|1436
1584951600000|2020-03-23 08:20:00|2760.8|2758|2745.8|2743|2764|2761.2|2744.1|2741.3|1876
1584951900000|2020-03-23 08:25:00|2745.9|2743.1|2751.5|2748.7|2754.6|2751.8|2738.6|2735.8|3180
1584952200000|2020-03-23 08:30:00|2751.6|2748.8|2732.5|2729.7|2754|2751.1|2730.5|2727.7|3388
1584952500000|2020-03-23 08:35:00|2732.3|2729.5|2736.7|2733.9|2741.3|2738.5|2731.5|2728.7|1579
1584952800000|2020-03-23 08:40:00|2736.8|2734|2733.1|2730.3|2738|2735.2|2728.9|2723.5|1878
1584953100000|2020-03-23 08:45:00|2733.4|2730.6|2731.6|2728.8|2741.5|2738.7|2731.3|2728.5|1024
1584953400000|2020-03-23 08:50:00|2730.5|2727.7|2739.4|2736.6|2740|2737.2|2727.1|2724.3|1103
1584953700000|2020-03-23 08:55:00|2739.9|2737.1|2740.4|2737.6|2748.5|2745.7|2735|2732.2|1099
1584954000000|2020-03-23 09:00:00|2741.1|2738.3|2769|2766.2|2773.3|2768.8|2739.1|2736.3|30894
1584954300000|2020-03-23 09:05:00|2768.6|2765.8|2763|2760.2|2778|2775.2|2748.4|2745.6|1523
1584954600000|2020-03-23 09:10:00|2763.7|2759.7|2762.3|2759.5|2765.3|2762.5|2760|2757.2|761
1584954900000|2020-03-23 09:15:00|2762.6|2759.8|2767.8|2765|2768.6|2765.8|2758.8|2756|456
1584955200000|2020-03-23 09:20:00|2767.6|2764.8|2771.4|2768.6|2777.9|2775.1|2762|2759.2|804
1584955500000|2020-03-23 09:25:00|2771|2768.2|2740.3|2737.5|2772|2769.2|2733.5|2730.7|1875
1584955800000|2020-03-23 09:30:00|2740|2737.2|2748.7|2745.9|2757.4|2754.6|2737.3|2734.5|742
1584956100000|2020-03-23 09:35:00|2748.6|2745.8|2744.4|2741.6|2752.7|2749.9|2740.6|2737.8|842
1584956400000|2020-03-23 09:40:00|2744.3|2741.5|2745.4|2742.6|2748.8|2746|2741.5|2738.7|769
1584956700000|2020-03-23 09:45:00|2745.3|2742.5|2757.9|2755.1|2765.3|2762.5|2744.3|2741.5|947
1584957000000|2020-03-23 09:50:00|2757.8|2755|2768.8|2766|2769.2|2766.4|2746.8|2744|868
1584957300000|2020-03-23 09:55:00|2769.4|2766.6|2742.8|2740|2769.4|2766.6|2742.8|2740|281
1584957600000|2020-03-23 10:00:00|2742.7|2739.9|2726.8|2724|2743.3|2740|2725.8|2723|777
1584957900000|2020-03-23 10:05:00|2728.3|2725.5|2741.8|2739|2745.6|2742.8|2726.8|2724|643
1584958200000|2020-03-23 10:10:00|2742.6|2739.8|2736|2733.2|2744.3|2741.5|2731.9|2729.1|622
1584958500000|2020-03-23 10:15:00|2735.9|2733.1|2748.2|2745.4|2750.2|2747.4|2729|2726.2|1043
1584958800000|2020-03-23 10:20:00|2748.5|2745.7|2747.5|2744.7|2761.8|2759|2745.3|2742.5|993
1584959100000|2020-03-23 10:25:00|2746.8|2744|2759.2|2756.4|2760.3|2757.5|2742.4|2739.6|936
1584959400000|2020-03-23 10:30:00|2759.3|2756.5|2768.1|2765.3|2769.4|2766.6|2759.3|2756.5|641
1584959700000|2020-03-23 10:35:00|2766.7|2763.9|2760.4|2757.6|2769.2|2766.4|2760.1|2757.3|299
1584960000000|2020-03-23 10:40:00|2760.6|2757.8|2761|2758.2|2767.3|2764.5|2755.2|2752.4|323
1584960300000|2020-03-23 10:45:00|2761.1|2758.3|2757.8|2755|2771|2768.2|2756.1|2753.3|553
1584960600000|2020-03-23 10:50:00|2758.6|2755.8|2743.1|2740.3|2760.3|2757.5|2742.4|2739.6|666
1584960900000|2020-03-23 10:55:00|2743.6|2740.8|2745|2742.2|2752.1|2749.3|2740|2737.2|624
1584961200000|2020-03-23 11:00:00|2745.1|2742.3|2742.4|2739.6|2752.6|2749.8|2739.1|2736.3|671
1584961500000|2020-03-23 11:05:00|2742.6|2739.8|2732.2|2729.4|2743.9|2741.1|2730.9|2728.1|1083
1584961800000|2020-03-23 11:10:00|2732|2729.2|2723.7|2720.9|2733|2730.2|2721.5|2718.7|793
1584962100000|2020-03-23 11:15:00|2723.6|2720.8|2732.4|2729.6|2733.1|2730.3|2713.6|2710.8|1104
1584962400000|2020-03-23 11:20:00|2732|2729.2|2735.4|2732.6|2735.9|2733.1|2722.3|2719.5|387
1584962700000|2020-03-23 11:25:00|2736.3|2733.5|2732|2729.2|2737.4|2734.6|2727.1|2724.3|760
1584963000000|2020-03-23 11:30:00|2731.8|2729|2732.7|2729.9|2739.9|2737.1|2725.6|2722.8|476
1584963300000|2020-03-23 11:35:00|2732.6|2729.8|2721|2718.2|2733.4|2730.6|2719.1|2716.3|431
1584963600000|2020-03-23 11:40:00|2721.1|2718.3|2744.6|2741.8|2745.6|2742.8|2721.1|2718.3|1744
1584963900000|2020-03-23 11:45:00|2743.9|2741.1|2737.9|2735.1|2746.4|2743.6|2737.9|2734.2|644
1584964200000|2020-03-23 11:50:00|2737.8|2735|2741.2|2738.4|2741.4|2738.6|2728.7|2725.7|500
1584964500000|2020-03-23 11:55:00|2740.4|2737.6|2752.7|2749.9|2756.6|2753.8|2738.2|2735.4|1177
1584964800000|2020-03-23 12:00:00|2753.6|2750.8|2791.5|2788.7|2792|2789.2|2753.6|2750.8|2968
1584965100000|2020-03-23 12:05:00|2790.4|2787.6|2794.2|2790.2|2802.6|2799.8|2771.5|2768.7|1798
1584965400000|2020-03-23 12:10:00|2793.5|2790.7|2810|2807.2|2847.1|2844.3|2793.5|2790.7|2996
1584965700000|2020-03-23 12:15:00|2809.6|2806.8|2840.8|2838|2845.7|2842.9|2808.1|2805.3|1531
1584966000000|2020-03-23 12:20:00|2841.2|2838.4|2827.9|2825.1|2853.1|2850.3|2825.9|2823.1|1238
1584966300000|2020-03-23 12:25:00|2827.8|2825|2807.2|2804.4|2835.5|2831.6|2797.1|2794.3|1303
1584966600000|2020-03-23 12:30:00|2807.6|2804.8|2785|2782.2|2810.9|2808.1|2778|2775.2|943
1584966900000|2020-03-23 12:35:00|2785.4|2782.6|2783.2|2780.4|2800.3|2797.5|2772.3|2769.3|573
1584967200000|2020-03-23 12:40:00|2782.5|2779.7|2818.9|2816.1|2818.9|2816.1|2781.8|2779|1355
1584967500000|2020-03-23 12:45:00|2819.6|2816.8|2810.1|2807.3|2820.8|2818|2808.2|2805.4|1319
1584967800000|2020-03-23 12:50:00|2811.3|2808.5|2819.9|2817.1|2820.4|2817.3|2793.7|2790.8|1024
1584968100000|2020-03-23 12:55:00|2820.3|2817.5|2826.2|2823.4|2826.2|2823.4|2814.4|2811.6|820
1584968400000|2020-03-23 13:00:00|2826.1|2823.3|2836.5|2833.7|2845.2|2842.3|2822.6|2819.8|1428
1584968700000|2020-03-23 13:05:00|2836.4|2833.6|2831.8|2829|2836.4|2833.6|2811.2|2808.4|845
1584969000000|2020-03-23 13:10:00|2831|2828.2|2834.6|2831.8|2839.4|2836.6|2820.4|2817.6|888
1584969300000|2020-03-23 13:15:00|2834.1|2831.3|2817.2|2814.4|2834.1|2831.3|2811.4|2808.6|742
1584969600000|2020-03-23 13:20:00|2816.8|2814|2809.4|2806.6|2823.2|2820.4|2802.4|2799.6|916
1584969900000|2020-03-23 13:25:00|2809.1|2806.3|2821.6|2818.8|2825.7|2821.8|2805.4|2802.6|1159
1584970200000|2020-03-23 13:30:00|2822.3|2819.5|2796.6|2793.8|2823.4|2820.6|2792.5|2789.7|1855
1584970500000|2020-03-23 13:35:00|2796.1|2793.3|2769.5|2766.7|2796.1|2793.3|2765.5|2762.7|1909
1584970800000|2020-03-23 13:40:00|2769.9|2767.1|2775.6|2772.8|2784.2|2781.4|2768.3|2765.5|1205
1584971100000|2020-03-23 13:45:00|2774.9|2772.1|2780.7|2777.9|2788.4|2785.6|2768.6|2765.8|816
1584971400000|2020-03-23 13:50:00|2780.4|2777.6|2788.8|2786|2796.3|2793.5|2772.2|2769.4|847
1584971700000|2020-03-23 13:55:00|2788.7|2785.9|2807.5|2804.7|2811.6|2808.1|2788.3|2785.5|1083
1584972000000|2020-03-23 14:00:00|2807|2804.2|2786.7|2783.9|2823.6|2820.8|2781.5|2778.7|1322
1584972300000|2020-03-23 14:05:00|2787.6|2784.8|2796.8|2794|2802.5|2799.7|2787.5|2784.7|1034
1584972600000|2020-03-23 14:10:00|2797.2|2793.2|2804.5|2801.7|2812.5|2807.9|2795.8|2793|1328
1584972900000|2020-03-23 14:15:00|2805|2802.2|2769|2766.2|2811.8|2809|2762.3|2759.5|1193
1584973200000|2020-03-23 14:20:00|2769.2|2766.4|2775.8|2773|2779|2776.2|2757.3|2754.5|944
1584973500000|2020-03-23 14:25:00|2776|2773.2|2774.1|2771.3|2781.7|2778.9|2759.5|2756.7|1280
1584973800000|2020-03-23 14:30:00|2774|2771.2|2770.1|2767.3|2780.5|2777.7|2759.8|2757|975
1584974100000|2020-03-23 14:35:00|2769.7|2766.9|2759.9|2757.1|2770.9|2768.1|2749.8|2747|1142
1584974400000|2020-03-23 14:40:00|2759.3|2756.5|2778.8|2776|2791.3|2788.5|2756.7|2753.9|1212
1584974700000|2020-03-23 14:45:00|2778.2|2775.4|2760.7|2757.9|2778.2|2775.4|2753.6|2750.8|1473
1584975000000|2020-03-23 14:50:00|2762|2759.2|2758.4|2755.6|2773.4|2770.6|2755.2|2752.4|797
1584975300000|2020-03-23 14:55:00|2758.5|2755.7|2764.9|2762.1|2771.5|2768.7|2752.3|2749.5|1092
1584975600000|2020-03-23 15:00:00|2764.5|2761.7|2777.8|2775|2779.8|2777|2755.9|2753.1|1226
1584975900000|2020-03-23 15:05:00|2777.9|2775.1|2774.6|2771.8|2779|2776.2|2766.1|2763.3|2376
1584976200000|2020-03-23 15:10:00|2775|2772.2|2781|2778.2|2790.4|2787.6|2775|2772.2|1523
1584976500000|2020-03-23 15:15:00|2780.5|2777.7|2761.5|2758.7|2780.7|2777.9|2756.7|2753.9|1176
1584976800000|2020-03-23 15:20:00|2760.6|2757.8|2766.6|2763.8|2771.7|2768.9|2756.7|2753.9|1917
1584977100000|2020-03-23 15:25:00|2766.9|2764.1|2762.5|2759.7|2773.5|2770.7|2756.2|2753.4|1277
1584977400000|2020-03-23 15:30:00|2762.2|2759.4|2747.8|2745|2768.7|2765.9|2746.8|2744|1800
1584977700000|2020-03-23 15:35:00|2747.5|2744.7|2752.5|2749.7|2760.4|2757.6|2742.6|2739.8|1207
1584978000000|2020-03-23 15:40:00|2752.4|2749.6|2742.9|2740.1|2754.4|2751.6|2737.2|2734.4|2314
1584978300000|2020-03-23 15:45:00|2742.8|2740|2757.5|2754.7|2757.5|2754.7|2738.5|2735.7|1333
1584978600000|2020-03-23 15:50:00|2757.4|2754.6|2745.5|2742.7|2771.4|2768.6|2741.1|2738.3|1232
1584978900000|2020-03-23 15:55:00|2745.4|2742.6|2734.6|2731.8|2746|2743.2|2731|2728.2|1149
1584979200000|2020-03-23 16:00:00|2734.1|2731.3|2744.5|2741.7|2749.6|2746.8|2733.3|2730.5|1328
1584979500000|2020-03-23 16:05:00|2744|2741.2|2741.7|2738.9|2753.9|2751.1|2740.3|2737.5|2911
1584979800000|2020-03-23 16:10:00|2741.9|2739.1|2722.1|2719.3|2742.7|2739.9|2721.4|2718.6|2862
1584980100000|2020-03-23 16:15:00|2722.6|2719.8|2736.5|2733.7|2758.4|2755.6|2721.3|2718.5|4393
1584980400000|2020-03-23 16:20:00|2736.1|2733.3|2728.7|2725.9|2756.1|2753.3|2725|2720.1|3217
1584980700000|2020-03-23 16:25:00|2728.8|2726|2710.8|2708|2733|2730.2|2705.3|2701.8|5711
1584981000000|2020-03-23 16:30:00|2708.6|2705.8|2722.3|2719.5|2725.8|2723|2700.5|2697.7|3627
1584981300000|2020-03-23 16:35:00|2721.9|2719.1|2755.5|2752.7|2768.5|2765|2721.8|2719|2559
1584981600000|2020-03-23 16:40:00|2755.9|2753.1|2771|2768.2|2771|2768.2|2754.5|2750.8|1794
1584981900000|2020-03-23 16:45:00|2770.6|2767.8|2786.5|2783.7|2789.6|2786.8|2765.2|2762.4|1830
1584982200000|2020-03-23 16:50:00|2786.1|2783.3|2784.4|2781.6|2791.4|2788.6|2779.6|2776.8|1480
1584982500000|2020-03-23 16:55:00|2785.2|2782.4|2800|2797.2|2809.9|2807.1|2785.2|2782.4|1753
1584982800000|2020-03-23 17:00:00|2799.9|2797.1|2789.8|2787|2805.7|2802.9|2789.8|2787|1497
1584983100000|2020-03-23 17:05:00|2790|2787.2|2798.7|2795.9|2800.3|2797.5|2778.1|2775.3|1991
1584983400000|2020-03-23 17:10:00|2798.3|2795.5|2839.1|2836.3|2843.4|2840.6|2797.9|2795.1|3842
1584983700000|2020-03-23 17:15:00|2839|2836.2|2819.2|2816.4|2841.1|2838.3|2813.4|2809.1|2564
1584984000000|2020-03-23 17:20:00|2819.6|2816.8|2824.3|2821.5|2825.3|2822.5|2815.7|2812.9|1267
1584984300000|2020-03-23 17:25:00|2823.9|2821.1|2816.3|2813.5|2830|2827.2|2814.8|2812|1832
1584984600000|2020-03-23 17:30:00|2815.3|2812.5|2826.9|2824.1|2827|2824.2|2814.8|2812|1045
1584984900000|2020-03-23 17:35:00|2826.2|2823.4|2798|2795.2|2826.7|2823.9|2790.8|2788|1329
1584985200000|2020-03-23 17:40:00|2797.9|2795.1|2787.5|2784.7|2810.8|2808|2785.4|2782.6|1632
1584985500000|2020-03-23 17:45:00|2787.4|2784.6|2818.2|2815.4|2822.6|2818|2787.4|2784.6|1602
1584985800000|2020-03-23 17:50:00|2818.8|2816|2845.2|2842.4|2845.2|2842.4|2816.7|2813.9|2758
1584986100000|2020-03-23 17:55:00|2845.6|2842.8|2842.1|2839.3|2851|2847|2840|2837.2|2283
1584986400000|2020-03-23 18:00:00|2841.9|2839.1|2823.2|2820.4|2841.9|2839.1|2804.1|2801.3|3424
1584986700000|2020-03-23 18:05:00|2822.5|2819.7|2816.6|2813.8|2829.4|2826.6|2803.8|2801|2098
1584987000000|2020-03-23 18:10:00|2817|2814.2|2830.6|2827.8|2839.8|2836.5|2802.2|2799.4|4214
1584987300000|2020-03-23 18:15:00|2831.4|2828.6|2807.8|2805|2848|2843.8|2806.8|2804|2763
1584987600000|2020-03-23 18:20:00|2807.4|2804.6|2829.6|2826.8|2839.2|2836.4|2805.8|2803|2724
1584987900000|2020-03-23 18:25:00|2830|2827.2|2887|2884.2|2899.6|2896.8|2824.4|2821.6|6414
1584988200000|2020-03-23 18:30:00|2888.6|2885.8|2885.9|2883.1|2900.1|2897.3|2875.5|2872.7|2551
1584988500000|2020-03-23 18:35:00|2887.4|2884.6|2888.9|2886.1|2895|2892.2|2877.2|2874.4|832
1584988800000|2020-03-23 18:40:00|2888.1|2885.3|2896.9|2894.1|2898.6|2895.6|2884.9|2882.1|704
1584989100000|2020-03-23 18:45:00|2896.5|2893.7|2894.9|2892.1|2898.5|2895.7|2888.9|2886.1|765
1584989400000|2020-03-23 18:50:00|2895.8|2893|2892.1|2889.3|2896.4|2893.6|2884.4|2881.6|1076
1584989700000|2020-03-23 18:55:00|2892|2889.2|2896.8|2894|2911.8|2909|2889.9|2886.6|927
1584990000000|2020-03-23 19:00:00|2897.2|2894.4|2896.6|2893.8|2899.7|2896.9|2888.1|2885.3|914
1584990300000|2020-03-23 19:05:00|2896.2|2893.4|2887.2|2884.4|2903.2|2900.4|2887.1|2884.3|486
1584990600000|2020-03-23 19:10:00|2888.1|2885.3|2887.2|2884.4|2889.6|2886.8|2879.6|2876.8|431
1584990900000|2020-03-23 19:15:00|2886.2|2883.4|2880.3|2877.5|2890.2|2887.4|2876|2873.2|460
1584991200000|2020-03-23 19:20:00|2880.2|2877.4|2876.2|2873.4|2884.7|2881.9|2873.8|2871|340
1584991500000|2020-03-23 19:25:00|2876.3|2873.5|2881.5|2878.7|2893.4|2890.6|2873.3|2870.5|606
1584991800000|2020-03-23 19:30:00|2881.8|2879|2884.1|2881.3|2888.6|2885.8|2879.9|2877.1|179
1584992100000|2020-03-23 19:35:00|2884|2881.2|2893.6|2890.8|2896.6|2893.8|2880.5|2877.7|131
1584992400000|2020-03-23 19:40:00|2893.7|2890.9|2888.5|2885.7|2894.5|2891.7|2884.1|2881.3|212
1584992700000|2020-03-23 19:45:00|2888.6|2885.8|2882.5|2879.7|2891.1|2888.3|2882.5|2879.7|114
1584993000000|2020-03-23 19:50:00|2882.9|2880.1|2900.7|2897.9|2902.1|2899.3|2881.5|2878.7|140
1584993300000|2020-03-23 19:55:00|2901.6|2898.8|2910.8|2908|2911.9|2909.1|2895.4|2892.6|286
1584993600000|2020-03-23 20:00:00|2910.9|2908.1|2907.5|2904.7|2917.9|2915.1|2906.1|2903.3|456
1584993900000|2020-03-23 20:05:00|2906.7|2903.9|2897|2894.2|2908.4|2905.6|2896|2893.2|126
1584994200000|2020-03-23 20:10:00|2896.8|2894|2898.8|2896|2903|2900.2|2896|2893.2|180
1584994500000|2020-03-23 20:15:00|2898|2895.2|2902|2899.2|2906|2903.2|2898|2895.2|135
1584994800000|2020-03-23 20:20:00|2902.1|2899.3|2906.4|2903.6|2912.9|2910.1|2899.9|2897.1|376
1584995100000|2020-03-23 20:25:00|2905.9|2903.1|2919.8|2917|2919.8|2917|2905.9|2903.1|225
1584995400000|2020-03-23 20:30:00|2919.6|2916.8|2908.6|2905.8|2924.8|2922|2904.1|2900.8|200
1584995700000|2020-03-23 20:35:00|2909.7|2906.9|2914.1|2911.3|2918.1|2915.3|2907|2903.6|113
1584996000000|2020-03-23 20:40:00|2913.9|2911.1|2911.1|2908.3|2919.1|2916.3|2909.6|2906.8|82
1584996300000|2020-03-23 20:45:00|2911.9|2909.1|2924.7|2921.9|2924.7|2921.9|2909.6|2906.8|214
1584996600000|2020-03-23 20:50:00|2924.5|2921.7|2921.7|2918.9|2927|2923.9|2920.6|2917.3|187
1584996900000|2020-03-23 20:55:00|2921.6|2918.8|2924.5|2921.7|2926.7|2923.8|2917.7|2914.7|170
1584997200000|2020-03-23 21:00:00|2925.5|2922.7|2926|2923.2|2926.9|2923.7|2925.5|2922.2|36
1584997500000|2020-03-23 21:05:00|2932|2922|2929|2919|2932|2922|2924.6|2918|65
1584997800000|2020-03-23 21:10:00|2924.4|2921.6|2929.8|2927|2930.3|2927|2924.4|2918.2|136
1584998100000|2020-03-23 21:15:00|2930.3|2926.3|2930.2|2927.4|2930.3|2927.4|2929.2|2925.3|6
1584998400000|2020-03-23 21:20:00|2930.3|2927.5|2930.3|2927.5|2930.3|2927.5|2930.3|2927.5|0
1584998700000|2020-03-23 21:25:00|2930.8|2926.8|2931.9|2921.9|2931.9|2927.1|2928.7|2921.9|13
1584999000000|2020-03-23 21:30:00|2931.7|2921.7|2929.9|2919.9|2931.7|2921.7|2929.9|2919.9|32
1584999300000|2020-03-23 21:35:00|2930.1|2920.1|2929.2|2919.2|2931.2|2925|2926.7|2918.7|3
1584999600000|2020-03-23 21:40:00|2923.7|2913.7|2926.1|2922.1|2929.7|2922.7|2922.7|2912.7|5
1584999900000|2020-03-23 21:45:00|2929.2|2919.2|2927.1|2923.1|2929.6|2923.1|2927.1|2919.2|2
1585000200000|2020-03-23 21:50:00|2927.3|2923.3|2927.3|2923.3|2927.3|2923.3|2927.3|2923.3|4
1585000500000|2020-03-23 21:55:00|2936.9|2926.9|2936.6|2926.6|2937.1|2927.1|2936.6|2926.6|0
1585008000000|2020-03-24 00:00:00|2952.7|2942.7|2929.8|2925.8|2968.2|2964.3|2928.8|2921.9|400
1585008300000|2020-03-24 00:05:00|2930.2|2926.2|2901.6|2897.6|2932.3|2926.2|2891.1|2884.2|215
1585008600000|2020-03-24 00:10:00|2900.9|2898.1|2933.3|2930.5|2942.6|2936.7|2899.1|2895.5|277
1585008900000|2020-03-24 00:15:00|2932.9|2930.1|2929.7|2926.9|2939.9|2932.9|2923.6|2914.8|106
1585009200000|2020-03-24 00:20:00|2929.8|2925.8|2936.7|2932.7|2939.6|2933.5|2928.3|2922.3|84
1585009500000|2020-03-24 00:25:00|2936.9|2932.9|2931.5|2927.5|2938.6|2933.7|2930|2923.8|52
1585009800000|2020-03-24 00:30:00|2934.6|2924.6|2934.5|2930.5|2939.6|2933.6|2929.4|2923.4|43
1585010100000|2020-03-24 00:35:00|2934.7|2930.7|2920|2910|2939.4|2932.5|2916.9|2910|36
1585010400000|2020-03-24 00:40:00|2920.4|2910.4|2927.9|2925.1|2932.6|2929|2908.2|2900.8|152
1585010700000|2020-03-24 00:45:00|2928.2|2925.4|2924.4|2920.4|2940.1|2934.7|2915.8|2909.9|33
1585011000000|2020-03-24 00:50:00|2925.4|2921.4|2946.6|2942.6|2954.5|2948.7|2923.4|2916.9|96
1585011300000|2020-03-24 00:55:00|2947|2943|2962|2958|2964.5|2959.1|2944.5|2938.5|147
1585011600000|2020-03-24 01:00:00|2962.4|2958.4|2984.1|2981.3|2988.3|2982.9|2947.6|2940.5|225
1585011900000|2020-03-24 01:05:00|2983.7|2980.9|3007.5|3003.5|3019|3014.5|2979.3|2973.9|515
1585012200000|2020-03-24 01:10:00|3006.8|3004|2994.4|2991.6|3010|3004.6|2979.3|2973.9|1246
1585012500000|2020-03-24 01:15:00|2995.4|2991.4|2992.2|2982.2|3000.1|2994.4|2988.7|2981.8|201
1585012800000|2020-03-24 01:20:00|2988.7|2984.7|2984.5|2980.5|2995.4|2988.3|2982.2|2975.8|82
1585013100000|2020-03-24 01:25:00|2984|2981.2|2993.5|2989.5|2998.2|2992.8|2983.6|2978.6|59
1585013400000|2020-03-24 01:30:00|2992.3|2988.3|3002.6|2999.8|3007.4|3004|2987.8|2983.8|212
1585013700000|2020-03-24 01:35:00|3002.7|2998.7|3015.9|3011.9|3017.4|3013.4|3001.4|2998.4|247
1585014000000|2020-03-24 01:40:00|3016.3|3012.3|3014.7|3004.7|3019.4|3013.9|3003.7|2998.1|86
1585014300000|2020-03-24 01:45:00|3011.8|3007.8|3017.7|3013.7|3019.2|3014.5|3004.2|2998.6|90
1585014600000|2020-03-24 01:50:00|3018.1|3014.1|3021.2|3018.4|3023.4|3020.6|3015.2|3009.2|492
1585014900000|2020-03-24 01:55:00|3021.9|3017.9|3034.4|3031.6|3037.6|3032.6|3020.1|3017.3|591
1585015200000|2020-03-24 02:00:00|3034.1|3030.1|3029.9|3025.9|3037.4|3032.2|3028.6|3024|121
1585015500000|2020-03-24 02:05:00|3030.9|3026.9|3020.2|3017.4|3033.3|3029.8|3020.2|3017|264
1585015800000|2020-03-24 02:10:00|3020.5|3017.7|3033.1|3023.1|3033.1|3027.1|3020.5|3017.7|17
1585016100000|2020-03-24 02:15:00|3030.2|3026.2|3024.3|3021.5|3035.1|3028.2|3023.7|3020|88
1585016400000|2020-03-24 02:20:00|3024.8|3020.8|3023.6|3019.6|3026.9|3021.9|3016.1|3012.8|175
1585016700000|2020-03-24 02:25:00|3022.9|3020.1|3019.1|3016.3|3023.1|3020.1|3008.1|3005.1|82
1585017000000|2020-03-24 02:30:00|3019.4|3016.6|3016.3|3012.3|3024|3019.2|3014.1|3009|42
1585017300000|2020-03-24 02:35:00|3015.9|3011.9|3005.9|3001.9|3016.1|3012.4|3004.4|2999.4|144
1585017600000|2020-03-24 02:40:00|3005.2|3002.4|3003.1|2999.1|3010.4|3004.2|2993.5|2987.2|74
1585017900000|2020-03-24 02:45:00|3001.3|2998.5|3007.4|3003.4|3010.9|3005.1|2996.1|2992.2|98
1585018200000|2020-03-24 02:50:00|3007.6|3003.6|3011.3|3007.3|3011.9|3008.5|3002.7|2997.9|264
1585018500000|2020-03-24 02:55:00|3011.6|3008.8|3009.7|3006.9|3011.7|3008.8|3008.7|3005.4|18
1585018800000|2020-03-24 03:00:00|3010.4|3006.4|2998.2|2994.2|3010.8|3007.9|2997.2|2993.2|35
1585019100000|2020-03-24 03:05:00|2997.2|2993.2|3010.3|3007.5|3015.1|3012.3|2996.7|2993.2|196
1585019400000|2020-03-24 03:10:00|3009.5|3006.7|2995|2991|3010.3|3006.7|2992.4|2988.1|132
1585019700000|2020-03-24 03:15:00|2994.5|2991.7|2994.3|2990.3|3001|2995.3|2986.9|2982.1|89
1585020000000|2020-03-24 03:20:00|2995.3|2991.3|2992.6|2989.8|3001|2996|2989.6|2986.4|131
1585020300000|2020-03-24 03:25:00|2993|2990.2|2991|2988.2|2994.6|2991.1|2989.6|2984.1|125
1585020600000|2020-03-24 03:30:00|2991.2|2988.4|2987.5|2983.5|2993.9|2991.1|2985.4|2982.6|306
1585020900000|2020-03-24 03:35:00|2987.9|2983.9|2977.8|2975|2988.9|2984.9|2971.5|2968.7|413
1585021200000|2020-03-24 03:40:00|2978.5|2974.5|2972.9|2970.1|2984.6|2979.2|2965.7|2959.4|458
1585021500000|2020-03-24 03:45:00|2972.1|2969.3|2972.8|2970|2975.6|2972.8|2966.5|2963.2|195
1585021800000|2020-03-24 03:50:00|2972.4|2969.6|2972.1|2969.3|2975.2|2972|2970.3|2967.5|351
1585022100000|2020-03-24 03:55:00|2972.5|2969.7|2973.2|2970.4|2975.6|2972.8|2970.1|2966.6|146
1585022400000|2020-03-24 04:00:00|2973.9|2969.9|2973.9|2971.1|2973.9|2971.1|2967.2|2963.9|34
1585022700000|2020-03-24 04:05:00|2974.9|2972.1|2970.8|2968|2975.3|2972.5|2970.2|2967.1|420
1585023000000|2020-03-24 04:10:00|2970.5|2967.7|2960.9|2958.1|2971.6|2968.7|2960.7|2955.9|34
1585023300000|2020-03-24 04:15:00|2961.3|2958.5|2973.2|2969.2|2973.2|2969.3|2958.3|2955|46
1585023600000|2020-03-24 04:20:00|2971.6|2967.6|2980.4|2977.6|2983.9|2979.5|2971.1|2967.6|135
1585023900000|2020-03-24 04:25:00|2980.9|2978.1|2980.6|2977.8|2993.2|2987.8|2979.1|2975.6|118
1585024200000|2020-03-24 04:30:00|2980.8|2978|2968.9|2964.9|2986.8|2979.9|2966.4|2960.4|51
1585024500000|2020-03-24 04:35:00|2969.3|2965.3|2975.4|2971.4|2979|2972.6|2968.9|2962.4|21
1585024800000|2020-03-24 04:40:00|2975.8|2971.8|2982.6|2978.6|2989.5|2982.9|2975.8|2971.8|37
1585025100000|2020-03-24 04:45:00|2983|2979|2982.5|2972.5|2984.5|2979.4|2973.4|2966.9|36
1585025400000|2020-03-24 04:50:00|2982.9|2972.9|2986.4|2982.4|2989.3|2983.1|2978.7|2972.9|5
1585025700000|2020-03-24 04:55:00|2985.9|2983.1|2987.4|2984.6|2991.5|2986.6|2983.5|2977.8|43
1585026000000|2020-03-24 05:00:00|2986.5|2982.5|2984.4|2981.6|2987.8|2985|2982.8|2979.5|82
1585026300000|2020-03-24 05:05:00|2984|2981.2|2991.9|2989.1|2995.6|2992.7|2982|2978.7|172
1585026600000|2020-03-24 05:10:00|2991.1|2988.3|2994.7|2991.9|2995.8|2992.7|2990.1|2986.6|65
1585026900000|2020-03-24 05:15:00|2995.1|2992.3|2997.5|2993.5|2999.3|2996|2995.1|2991.8|116
1585027200000|2020-03-24 05:20:00|2997.9|2993.9|2992|2989.2|3001.4|2996.1|2991.6|2987.9|66
1585027500000|2020-03-24 05:25:00|2991.2|2988.4|2993.9|2989.9|2994.9|2991.5|2985|2982.2|91
1585027800000|2020-03-24 05:30:00|2994.4|2991.6|2977|2973|2998.2|2991.9|2975.5|2972|177
1585028100000|2020-03-24 05:35:00|2976.5|2973.7|2957|2953|2983|2979.7|2956.3|2953|167
1585028400000|2020-03-24 05:40:00|2957.4|2953.4|2970.4|2966.4|2973.2|2969.9|2956.2|2952.2|117
1585028700000|2020-03-24 05:45:00|2973.5|2963.5|2979.5|2975.5|2980|2976.6|2969.9|2963.5|73
1585029000000|2020-03-24 05:50:00|2980.5|2976.5|2992.7|2989.9|2993.5|2990.7|2977|2971.6|214
1585029300000|2020-03-24 05:55:00|2992.8|2990|2998.4|2995.6|3001.1|2998.3|2988.8|2985.5|275
1585029600000|2020-03-24 06:00:00|2998.8|2996|2998.6|2995.8|3001.3|2998.5|2995.7|2992.9|358
1585029900000|2020-03-24 06:05:00|2999.5|2996.7|3002.3|2998.3|3003.2|3000.4|2994.8|2991.5|206
1585030200000|2020-03-24 06:10:00|3001.8|2999|3012.8|3010|3013.4|3010.6|3001.2|2998.3|469
1585030500000|2020-03-24 06:15:00|3012.9|3010.1|3018.5|3015.7|3024.8|3021.6|3012.7|3009.9|503
1585030800000|2020-03-24 06:20:00|3019|3016.2|3010.7|3007.9|3023.7|3020.4|3010.1|3007.3|298
1585031100000|2020-03-24 06:25:00|3011.2|3008.4|3015.5|3012.7|3017|3013.1|3008.4|3005.2|119
1585031400000|2020-03-24 06:30:00|3015.3|3012.5|3005.8|3001.8|3018|3014.8|2998.5|2995.7|105
1585031700000|2020-03-24 06:35:00|3005|3001|3008.7|3005.9|3011.3|3007.1|2992.5|2988.5|388
1585032000000|2020-03-24 06:40:00|3008.6|3005.8|3016.9|3014.1|3019.2|3016.4|3004.5|3001.7|138
1585032300000|2020-03-24 06:45:00|3016.1|3013.3|3015|3012.2|3020.2|3017.4|3012|3008.7|395
1585032600000|2020-03-24 06:50:00|3014.6|3011.8|3027.1|3024.3|3030.4|3027.1|3011.6|3008.8|590
1585032900000|2020-03-24 06:55:00|3028.7|3025.9|3013.9|3011.1|3029.8|3026.8|3009.9|3007.1|285
1585033200000|2020-03-24 07:00:00|3013.7|3010.9|3012.6|3009.8|3017|3013.5|3000.6|2995.7|466
1585033500000|2020-03-24 07:05:00|3012.9|3010.1|3008.9|3006.1|3017.9|3015.1|3008.9|3006.1|301
1585033800000|2020-03-24 07:10:00|3008.3|3005.5|3008.4|3005.6|3015|3012.2|3004.8|3000.3|254
1585034100000|2020-03-24 07:15:00|3008.5|3005.7|3001.2|2998.4|3010.4|3007.6|2989.6|2986.8|380
1585034400000|2020-03-24 07:20:00|3001.3|2998.5|3002.7|2999.9|3009.4|3006.6|2999.4|2996.6|196
1585034700000|2020-03-24 07:25:00|3002.5|2999.7|2999.1|2996.3|3006.2|3003.4|2992.8|2990|268
1585035000000|2020-03-24 07:30:00|2999.2|2996.4|2994.7|2991.9|3002.2|2999.4|2993.2|2990.4|240
1585035300000|2020-03-24 07:35:00|2994.8|2992|2996.2|2993.4|2999.8|2997|2991.5|2988.7|332
1585035600000|2020-03-24 07:40:00|2996.3|2993.5|2987.8|2985|2997.6|2994.8|2987.7|2984.9|580
1585035900000|2020-03-24 07:45:00|2987.9|2985.1|2969.7|2966.9|2990.9|2988.1|2967.8|2965|663
1585036200000|2020-03-24 07:50:00|2969.8|2967|2985|2982.2|2985|2982.2|2969.6|2966.8|340
1585036500000|2020-03-24 07:55:00|2985.1|2982.3|2985.7|2982.9|2989.7|2986.9|2979.9|2977.1|306
1585036800000|2020-03-24 08:00:00|2985.8|2983|2998.1|2995.3|3002.6|2999.8|2980.9|2978.1|1092
1585037100000|2020-03-24 08:05:00|2997|2994.2|3003.2|3000.4|3010.2|3007.4|2996.1|2993.3|1092
1585037400000|2020-03-24 08:10:00|3002.7|2999.9|2985.4|2982.6|3004.2|3001.4|2983.6|2980.8|903
1585037700000|2020-03-24 08:15:00|2985.5|2982.7|2968.8|2966|2997|2994.1|2966.5|2963|1462
1585038000000|2020-03-24 08:20:00|2968.7|2965.9|2964.4|2961.6|2973.3|2970.5|2953.6|2950.8|1617
1585038300000|2020-03-24 08:25:00|2964.8|2962|2965.3|2962.5|2976.4|2973.6|2951.8|2949|2401
1585038600000|2020-03-24 08:30:00|2965.4|2962.6|2949.4|2946.6|2968|2964.6|2944.9|2942.1|3101
1585038900000|2020-03-24 08:35:00|2949.3|2946.5|2966.8|2964|2966.8|2964|2947.2|2944.4|1078
1585039200000|2020-03-24 08:40:00|2967.6|2964.8|2967.1|2964.3|2970.1|2967.3|2960|2957.2|287
1585039500000|2020-03-24 08:45:00|2966.7|2963.9|2977.9|2975.1|2986|2983.1|2965|2962.2|629
1585039800000|2020-03-24 08:50:00|2977.8|2975|2983.9|2981.1|2993.1|2990.3|2977|2974.2|729
1585040100000|2020-03-24 08:55:00|2984|2981.2|2998.1|2995.3|2999.1|2996.3|2983.9|2981.1|662
1585040400000|2020-03-24 09:00:00|2998.6|2995.8|2999.7|2996.9|3005.1|3002.3|2994.2|2991.4|1067
1585040700000|2020-03-24 09:05:00|2999.8|2997|3016|3013.2|3017.7|3014.9|2996.7|2993.9|763
1585041000000|2020-03-24 09:10:00|3015.2|3012.4|3016.2|3013.4|3018.7|3015.9|3009.4|3006.6|769
1585041300000|2020-03-24 09:15:00|3016.4|3013.6|3022.8|3020|3031.2|3028.4|3015.5|3012.7|1801
1585041600000|2020-03-24 09:20:00|3022.9|3020.1|3033.7|3030.9|3034.7|3031.9|3021.1|3018.3|1036
1585041900000|2020-03-24 09:25:00|3035.2|3032.4|3038.6|3035.8|3044.7|3041.5|3033.2|3030.4|1611
1585042200000|2020-03-24 09:30:00|3038.8|3036|3036.6|3033.8|3042.7|3038.8|3033.7|3030|1114
1585042500000|2020-03-24 09:35:00|3037.1|3034.3|3032.4|3029.6|3039.4|3036.6|3032.2|3029.4|696
1585042800000|2020-03-24 09:40:00|3032.8|3030|3036.3|3033.5|3038.8|3036|3026.2|3023.4|849
1585043100000|2020-03-24 09:45:00|3036.4|3033.6|3032.7|3029.9|3036.9|3034.1|3026.5|3023.7|1295
1585043400000|2020-03-24 09:50:00|3032.6|3029.8|3032.9|3030.1|3037.8|3035|3029.3|3026.5|797
1585043700000|2020-03-24 09:55:00|3032.1|3029.3|3022.9|3020.1|3032.9|3030.1|3020.5|3017.7|635
1585044000000|2020-03-24 10:00:00|3023.7|3020.9|3024.1|3021.3|3025.2|3022.4|3018|3015.2|767
1585044300000|2020-03-24 10:05:00|3024|3021.2|3031.9|3029.1|3033.7|3030.9|3023.5|3020.7|560
1585044600000|2020-03-24 10:10:00|3031.8|3029|3034.2|3031.4|3035.6|3032.8|3029.5|3026.7|554
1585044900000|2020-03-24 10:15:00|3034.1|3031.3|3044.2|3041.4|3050.2|3046.7|3033.9|3030.9|1249
1585045200000|2020-03-24 10:20:00|3045.1|3042.3|3038.4|3035.6|3047.4|3044.6|3036.8|3034|497
1585045500000|2020-03-24 10:25:00|3038.5|3035.7|3004|3001.2|3039|3036.2|3004|3001.2|1024
1585045800000|2020-03-24 10:30:00|3003.9|3001.1|3003.9|3001.1|3019.2|3016.4|3003.8|3001|961
1585046100000|2020-03-24 10:35:00|3003.8|3001|3002|2999.2|3005.4|3002.6|2991.3|2988.5|832
1585046400000|2020-03-24 10:40:00|3001.9|2999.1|3022.1|3019.3|3026.7|3023.9|3000.5|2997.7|492
1585046700000|2020-03-24 10:45:00|3021.3|3018.5|3012|3009.2|3021.8|3018.5|3008.4|3005.6|395
1585047000000|2020-03-24 10:50:00|3011.6|3008.8|3008.2|3005.4|3020.9|3018.1|3007.2|3004.4|388
1585047300000|2020-03-24 10:55:00|3008.4|3005.6|3000.3|2997.5|3011.7|3008.9|2996.8|2994|314
1585047600000|2020-03-24 11:00:00|2999.9|2997.1|2997.1|2994.3|3005.3|3002.5|2994.7|2991.9|194
1585047900000|2020-03-24 11:05:00|2996.4|2993.6|3001|2998.2|3003.5|3000.7|2991|2988.2|486
1585048200000|2020-03-24 11:10:00|3000.9|2998.1|3009.7|3006.9|3012.9|3010.1|3000.4|2997.6|351
1585048500000|2020-03-24 11:15:00|3010.1|3007.3|2989.7|2986.9|3015.4|3012.6|2985.8|2983|777
1585048800000|2020-03-24 11:20:00|2988.9|2986.1|2991.7|2987.7|2997.4|2992.7|2983.9|2981.1|593
1585049100000|2020-03-24 11:25:00|2991.2|2988.4|2993.4|2990.6|2996.9|2994.1|2990.6|2986.7|359
1585049400000|2020-03-24 11:30:00|2992.6|2989.8|2982|2979.2|2996|2993.2|2977|2974.2|647
1585049700000|2020-03-24 11:35:00|2981.6|2978.8|2979.6|2976.8|2983.5|2980.7|2978.5|2975.7|394
1585050000000|2020-03-24 11:40:00|2980|2977.2|2976.1|2973.3|2990.6|2987.8|2973.1|2970.3|465
1585050300000|2020-03-24 11:45:00|2976.2|2973.4|2966.7|2963.9|2978.7|2975.9|2966.6|2963.8|447
1585050600000|2020-03-24 11:50:00|2967.1|2964.3|2951.5|2948.7|2970.8|2968|2951.3|2948.5|1144
1585050900000|2020-03-24 11:55:00|2951.1|2948.3|2956.3|2953.5|2958.6|2954.9|2944.1|2941.3|1125
1585051200000|2020-03-24 12:00:00|2956.7|2953.9|2966.5|2963.7|2976.1|2973.3|2955.8|2953|631
1585051500000|2020-03-24 12:05:00|2966.3|2963.5|2944.4|2941.6|2971.1|2968.3|2943.5|2940.7|652
1585051800000|2020-03-24 12:10:00|2945|2942.2|2961.8|2959|2963.2|2960.4|2944.9|2942.1|560
1585052100000|2020-03-24 12:15:00|2961.5|2958.7|2964.8|2962|2979.6|2976.8|2959.4|2956.6|648
1585052400000|2020-03-24 12:20:00|2964.7|2961.9|2973.5|2970.7|2977.8|2975|2962.1|2959.3|373
1585052700000|2020-03-24 12:25:00|2973.7|2970.9|2976.1|2973.3|2983|2979.6|2971.5|2968.7|334
1585053000000|2020-03-24 12:30:00|2976.2|2973.4|2966.1|2963.3|2984.5|2981.7|2960.9|2958.1|1233
1585053300000|2020-03-24 12:35:00|2965.9|2963.1|2963.5|2960.7|2980|2977.2|2957.7|2954.9|1401
1585053600000|2020-03-24 12:40:00|2962.5|2959.7|2961.9|2959.1|2963.7|2960.9|2953.8|2949.1|940
1585053900000|2020-03-24 12:45:00|2961.7|2958.9|2974.8|2972|2980.3|2977.5|2961.1|2958.3|1167
1585054200000|2020-03-24 12:50:00|2974.9|2972.1|2991|2988.2|2993.9|2991.1|2973|2970.2|1280
1585054500000|2020-03-24 12:55:00|2991.1|2988.3|2983.8|2981|2995|2992.2|2973.8|2971|1263
1585054800000|2020-03-24 13:00:00|2984.9|2982.1|2969.4|2966.6|2986|2983.2|2966.1|2963.3|878
1585055100000|2020-03-24 13:05:00|2969.8|2967|2981.5|2978.7|2982.6|2979.8|2968.2|2965.4|706
1585055400000|2020-03-24 13:10:00|2982|2979.2|2981.1|2978.3|2988.2|2985.4|2977.4|2974.6|673
1585055700000|2020-03-24 13:15:00|2981.5|2978.7|2979.3|2976.5|2989|2986.2|2973.1|2970.3|1728
1585056000000|2020-03-24 13:20:00|2978.8|2976|3001.3|2998.5|3004.2|3001.4|2976.8|2974|978
1585056300000|2020-03-24 13:25:00|3002.3|2999.5|3012.8|3010|3015.5|3012.7|3001.3|2998.4|980
1585056600000|2020-03-24 13:30:00|3013.7|3010.9|2996|2993.2|3020.3|3017.4|2990.5|2986.6|1008
1585056900000|2020-03-24 13:35:00|2994.6|2991.8|2977.3|2974.5|3009.1|3006.3|2974.2|2971.4|1333
1585057200000|2020-03-24 13:40:00|2978.1|2975.3|2941.3|2938.5|2985.7|2982.9|2937.3|2934.5|2810
1585057500000|2020-03-24 13:45:00|2942.3|2939.5|2950.6|2947.8|2966|2963.2|2941|2938|1318
1585057800000|2020-03-24 13:50:00|2951.1|2948.3|2961.4|2958.6|2965.2|2962.4|2948.4|2945.6|1386
1585058100000|2020-03-24 13:55:00|2961.5|2958.7|2954.7|2951.9|2963.8|2961|2950.3|2947.5|848
1585058400000|2020-03-24 14:00:00|2954.8|2952|2941.2|2938.4|2955.3|2952.5|2934.6|2931.8|1534
1585058700000|2020-03-24 14:05:00|2941.6|2938.8|2943.7|2939.7|2947.1|2944.3|2936.7|2933.9|894
1585059000000|2020-03-24 14:10:00|2944.1|2940.1|2957.3|2954.5|2957.9|2954.9|2937.3|2934.5|606
1585059300000|2020-03-24 14:15:00|2957.4|2954.6|2967.4|2964.6|2967.4|2964.6|2954.2|2951.4|846
1585059600000|2020-03-24 14:20:00|2967.2|2964.4|2975.3|2972.5|2975.4|2972.6|2961.8|2959|774
1585059900000|2020-03-24 14:25:00|2974.8|2972|2978.6|2975.8|2984.8|2982|2968|2965.2|2062
1585060200000|2020-03-24 14:30:00|2979.1|2976.3|2964.3|2961.5|2979.1|2976.3|2964.3|2961.5|551
1585060500000|2020-03-24 14:35:00|2964.8|2962|2975.3|2972.5|2978.9|2976.1|2951.1|2948.3|1032
1585060800000|2020-03-24 14:40:00|2975|2972.2|2968|2965.2|2979.4|2976.6|2964.4|2961.1|1290
1585061100000|2020-03-24 14:45:00|2968.1|2965.3|2955.6|2952.8|2977.8|2975|2954.7|2951.9|1683
1585061400000|2020-03-24 14:50:00|2955.2|2952.4|2947.8|2945|2957.1|2954.2|2944.1|2941.3|1319
1585061700000|2020-03-24 14:55:00|2947|2944.2|2955|2952.2|2955.1|2952.3|2944.4|2941.6|1631
1585062000000|2020-03-24 15:00:00|2954.9|2952.1|2961.9|2959.1|2967.2|2964.4|2954.6|2951.8|933
1585062300000|2020-03-24 15:05:00|2962.4|2959.6|2957.5|2954.7|2965.9|2963.1|2950.9|2948.1|807
1585062600000|2020-03-24 15:10:00|2957.3|2954.5|2964.3|2961.5|2979.4|2976.6|2956.9|2954.1|1112
1585062900000|2020-03-24 15:15:00|2964.7|2961.9|2969.9|2967.1|2972.2|2969.4|2953.7|2950.9|567
1585063200000|2020-03-24 15:20:00|2970.8|2968|2960.9|2958.1|2971.8|2969|2960.9|2958.1|929
1585063500000|2020-03-24 15:25:00|2960.8|2958|2955.8|2953|2967.3|2964.5|2946.1|2943.3|1210
1585063800000|2020-03-24 15:30:00|2955.9|2953.1|2929|2926.2|2958.8|2956|2924.5|2921.7|2631
1585064100000|2020-03-24 15:35:00|2929.7|2925.7|2948.7|2945.9|2949.2|2946.4|2926.8|2924|2087
1585064400000|2020-03-24 15:40:00|2948.8|2946|2949.2|2946.4|2955.9|2953.1|2944.6|2939.9|1936
1585064700000|2020-03-24 15:45:00|2949.3|2946.5|2942.8|2940|2951.3|2948.5|2934.1|2931.3|1773
1585065000000|2020-03-24 15:50:00|2943.2|2940.4|2942.5|2939.7|2953.1|2950.3|2939.3|2936.5|1023
1585065300000|2020-03-24 15:55:00|2942.4|2939.6|2945.6|2942.8|2955.4|2952.6|2941|2938.2|1393
1585065600000|2020-03-24 16:00:00|2945.4|2942.6|2945.4|2942.6|2951.3|2948.5|2933|2930.2|1383
1585065900000|2020-03-24 16:05:00|2946.2|2943.4|2944|2941.2|2955.3|2952.5|2938.8|2934.6|1032
1585066200000|2020-03-24 16:10:00|2944.6|2941.8|2934.2|2931.4|2945.9|2943.1|2932.1|2929.3|1767
1585066500000|2020-03-24 16:15:00|2934.6|2931.8|2938.9|2936.1|2944.4|2941.6|2932.5|2929.7|1962
1585066800000|2020-03-24 16:20:00|2939|2936.2|2945.9|2943.1|2949.8|2946.4|2937.4|2934.6|1487
1585067100000|2020-03-24 16:25:00|2945.4|2942.6|2933.2|2930.4|2951.9|2949.1|2930.2|2927.4|4472
1585067400000|2020-03-24 16:30:00|2931.1|2928.3|2927.7|2924.9|2935.8|2931|2923.2|2920.4|2131
1585067700000|2020-03-24 16:35:00|2927.3|2924.5|2930.6|2927.8|2934.6|2931.8|2922|2919.2|1549
1585068000000|2020-03-24 16:40:00|2930.7|2927.9|2930.7|2927.9|2932|2929.2|2918|2915.2|1037
1585068300000|2020-03-24 16:45:00|2930.6|2927.8|2935.4|2932.6|2937|2934.2|2922|2919.2|1101
1585068600000|2020-03-24 16:50:00|2935.8|2933|2945.2|2942.4|2946.3|2943.5|2932.8|2930|674
1585068900000|2020-03-24 16:55:00|2944.7|2941.9|2947.3|2944.5|2953.7|2950.9|2941.7|2938.9|1141
1585069200000|2020-03-24 17:00:00|2947.8|2945|2933.6|2930.8|2952.3|2949.5|2929.8|2927|790
1585069500000|2020-03-24 17:05:00|2933.2|2930.4|2912.5|2909.7|2933.2|2930.4|2907.5|2904.7|1593
1585069800000|2020-03-24 17:10:00|2912.9|2910.1|2914.1|2911.3|2920.4|2917.6|2906.4|2903.6|3008
1585070100000|2020-03-24 17:15:00|2913.6|2910.8|2924|2921.2|2924.1|2921.3|2912.2|2909.4|535
1585070400000|2020-03-24 17:20:00|2923.6|2920.8|2920.4|2917.6|2925.6|2922.8|2915.8|2913|419
1585070700000|2020-03-24 17:25:00|2920.8|2918|2930.8|2928|2936.2|2933.4|2918.4|2915.6|757
1585071000000|2020-03-24 17:30:00|2930.7|2927.9|2920.5|2917.7|2935.7|2932.9|2920.5|2917.7|621
1585071300000|2020-03-24 17:35:00|2920|2917.2|2921.5|2918.7|2927.9|2925.1|2914.5|2911.7|1720
1585071600000|2020-03-24 17:40:00|2922.1|2919.3|2922.8|2920|2929|2926.1|2915.1|2912.3|476
1585071900000|2020-03-24 17:45:00|2922.6|2919.8|2897.3|2894.5|2922.6|2919.8|2895.7|2892.3|2479
1585072200000|2020-03-24 17:50:00|2896.8|2894|2891.5|2888.7|2897.9|2895.1|2885|2882.2|1779
1585072500000|2020-03-24 17:55:00|2891.1|2888.3|2877.5|2874.7|2891.5|2888.3|2874.4|2871.6|2269
1585072800000|2020-03-24 18:00:00|2877.6|2874.8|2878.9|2876.1|2882.3|2879.5|2874.3|2871.5|1499
1585073100000|2020-03-24 18:05:00|2879.3|2876.5|2880.1|2877.3|2890.8|2888|2877.6|2874.8|1478
1585073400000|2020-03-24 18:10:00|2880.6|2877.8|2889.3|2886.5|2890.4|2887.6|2877.4|2874.2|2134
1585073700000|2020-03-24 18:15:00|2888.8|2886|2906.2|2903.4|2906.7|2903.9|2884.2|2881.4|1869
1585074000000|2020-03-24 18:20:00|2906.6|2903.8|2933|2930.2|2933.1|2930.3|2906.6|2903.8|3327
1585074300000|2020-03-24 18:25:00|2932.8|2930|2923.6|2920.8|2939.5|2936|2910|2907.2|5917
1585074600000|2020-03-24 18:30:00|2924.1|2921.3|2931.2|2928.4|2935.1|2932.3|2921.5|2918.7|2155
1585074900000|2020-03-24 18:35:00|2932.6|2929.8|2915.8|2913|2934.6|2931.8|2915.3|2912.5|997
1585075200000|2020-03-24 18:40:00|2915.7|2912.9|2913.5|2910.7|2918.3|2915.5|2908.7|2905.9|379
1585075500000|2020-03-24 18:45:00|2913.1|2910.3|2897.1|2894.3|2917.9|2915.1|2894.9|2890.7|848
1585075800000|2020-03-24 18:50:00|2897.5|2894.7|2905|2902.2|2908.6|2905.8|2897|2894.2|226
1585076100000|2020-03-24 18:55:00|2904.8|2902|2917|2914.2|2919|2916.2|2903|2900.2|549
1585076400000|2020-03-24 19:00:00|2916.4|2913.6|2913.6|2910.8|2919.5|2916.7|2910.3|2907|493
1585076700000|2020-03-24 19:05:00|2914|2911.2|2912.4|2909.6|2917|2914.2|2908.6|2905.8|342
1585077000000|2020-03-24 19:10:00|2912|2909.2|2904.3|2901.5|2917.4|2914.6|2903.3|2900.5|479
1585077300000|2020-03-24 19:15:00|2903.9|2901.1|2900.4|2897.6|2904.4|2901.6|2900.4|2897.6|235
1585077600000|2020-03-24 19:20:00|2901.9|2899.1|2910.5|2907.7|2911.1|2908.3|2901.4|2898.6|304
1585077900000|2020-03-24 19:25:00|2910.4|2907.6|2918.3|2915.5|2918.4|2915.6|2905.9|2903.1|329
1585078200000|2020-03-24 19:30:00|2917.9|2915.1|2927.4|2924.6|2929|2926.2|2915.8|2913|196
1585078500000|2020-03-24 19:35:00|2927.3|2924.5|2932.6|2929.8|2938.7|2935.9|2924.9|2922.1|259
1585078800000|2020-03-24 19:40:00|2933.3|2929.3|2927.2|2924.4|2936.1|2933.3|2924.7|2921.9|149
1585079100000|2020-03-24 19:45:00|2926.8|2924|2916|2913.2|2930.2|2927.4|2912.9|2910.1|112
1585079400000|2020-03-24 19:50:00|2915.8|2913|2917.3|2914.5|2919.2|2916.4|2912.5|2909.7|138
1585079700000|2020-03-24 19:55:00|2917.7|2914.9|2918.1|2915.3|2923.1|2920.3|2914.5|2911.7|255
1585080000000|2020-03-24 20:00:00|2917.3|2914.5|2917.2|2914.4|2917.7|2914.9|2912.5|2909.7|83
1585080300000|2020-03-24 20:05:00|2917.6|2914.8|2925.7|2922.9|2928.3|2924.5|2917.5|2914.7|138
1585080600000|2020-03-24 20:10:00|2925.6|2922.8|2938.9|2936.1|2938.9|2936.1|2921.7|2918.9|155
1585080900000|2020-03-24 20:15:00|2938.4|2935.6|2944.8|2942|2945.6|2942.8|2937.7|2934.9|185
1585081200000|2020-03-24 20:20:00|2944.6|2941.8|2942.5|2939.7|2945.1|2942.3|2936.6|2933.4|170
1585081500000|2020-03-24 20:25:00|2942.6|2939.8|2944.5|2941.7|2946.4|2943.6|2942.5|2939.7|97
1585081800000|2020-03-24 20:30:00|2949.2|2939.2|2950.7|2947.9|2959.1|2952.5|2944.8|2939.2|169
1585082100000|2020-03-24 20:35:00|2951.6|2947.6|2949|2946.2|2957.5|2951.7|2945.5|2942.6|155
1585082400000|2020-03-24 20:40:00|2949.1|2946.3|2958.8|2956|2966.2|2958.7|2949.1|2946.2|391
1585082700000|2020-03-24 20:45:00|2959.5|2955.5|2956.4|2953.6|2961.7|2958.2|2954.8|2951.5|464
1585083000000|2020-03-24 20:50:00|2956.8|2954|2966|2956|2966.2|2958.2|2953.7|2950.5|105
1585083300000|2020-03-24 20:55:00|2963.5|2959.5|2973.8|2963.8|2973.9|2964.9|2962.4|2955.4|74
1585083600000|2020-03-24 21:00:00|2973.7|2963.7|2973.5|2963.5|2978.7|2972.2|2966.1|2960.1|42
1585083900000|2020-03-24 21:05:00|2971.8|2961.8|2971.7|2961.7|2971.9|2963.3|2966.1|2960.7|25
1585084200000|2020-03-24 21:10:00|2971.1|2961.1|2979.3|2969.3|2979.3|2969.3|2971.1|2961.1|23
1585084500000|2020-03-24 21:15:00|2978.9|2968.9|2967.8|2965|2978.9|2971.8|2967.8|2963.8|7
1585084800000|2020-03-24 21:20:00|2971|2961|2970.2|2960.2|2971|2961|2970.2|2960.2|50
1585085100000|2020-03-24 21:25:00|2970.3|2960.3|2973.9|2963.9|2974.9|2964.9|2970.3|2960.3|49
1585085400000|2020-03-24 21:30:00|2974|2964|2974.2|2964.2|2974.2|2964.2|2974|2964|9
1585085700000|2020-03-24 21:35:00|2970.8|2960.8|2971.3|2961.3|2971.4|2964.4|2968.4|2960.8|31
1585086000000|2020-03-24 21:40:00|2968.4|2964.4|2971.3|2961.3|2971.3|2965.9|2967.9|2960.8|22
1585086300000|2020-03-24 21:45:00|2971.2|2961.2|2971.9|2961.9|2972.7|2964.9|2968.9|2961.2|3
1585086600000|2020-03-24 21:50:00|2971.8|2961.8|2979.5|2975.5|2982.6|2975.5|2971|2961|5
1585086900000|2020-03-24 21:55:00|2982.4|2972.4|2982.2|2972.2|2982.4|2976.7|2978.9|2969.9|59
1585087200000|2020-03-24 22:00:00|2980.6|2970.6|2980.6|2970.6|2980.6|2970.6|2980.6|2970.6|0
1585094400000|2020-03-25 00:00:00|2971.4|2968.6|2974.6|2971.8|2983|2977|2970.3|2964.6|408
1585094700000|2020-03-25 00:05:00|2975|2972.2|2974.7|2971.9|2979.9|2976|2965.5|2962.6|215
1585095000000|2020-03-25 00:10:00|2974.6|2970.6|2978.8|2974.8|2980.8|2977.9|2973.6|2967.1|98
1585095300000|2020-03-25 00:15:00|2976.7|2973.9|2977.6|2974.8|2980.2|2975.7|2971|2967.5|132
1585095600000|2020-03-25 00:20:00|2978|2975.2|2985.4|2982.6|2989.2|2983.4|2978|2974.6|175
1585095900000|2020-03-25 00:25:00|2986.1|2982.1|2975.8|2973|2988.4|2983.4|2974.9|2972.1|104
1585096200000|2020-03-25 00:30:00|2975|2972.2|2976|2973.2|2980.7|2977.8|2971|2965.6|79
1585096500000|2020-03-25 00:35:00|2976.7|2972.7|2970.1|2960.1|2976.7|2972.7|2964.9|2960.1|140
1585096800000|2020-03-25 00:40:00|2967.1|2963.1|2968.2|2964.2|2976.8|2973.5|2966.6|2960|254
1585097100000|2020-03-25 00:45:00|2967.7|2964.9|2968.6|2965.8|2979.1|2972.7|2967.1|2960.1|125
1585097400000|2020-03-25 00:50:00|2969.3|2965.3|2966.3|2962.3|2972.4|2966.9|2964.2|2958|289
1585097700000|2020-03-25 00:55:00|2965.9|2961.9|2967.8|2965|2977.8|2973.4|2965.4|2958.4|273
1585098000000|2020-03-25 01:00:00|2968.2|2965.4|3005.7|3002.9|3005.7|3002.9|2968.2|2965.2|306
1585098300000|2020-03-25 01:05:00|3005.8|3003|3026.5|3023.7|3041.9|3037.3|3001.9|2998.8|716
1585098600000|2020-03-25 01:10:00|3025.7|3022.9|3020.3|3017.5|3032.3|3028.3|3015|3007.5|296
1585098900000|2020-03-25 01:15:00|3021|3017|3022.3|3019.5|3026.3|3020.5|3012.3|3006.3|269
1585099200000|2020-03-25 01:20:00|3023.4|3019.4|3026|3023.2|3027.5|3024.2|3019.9|3014.6|236
1585099500000|2020-03-25 01:25:00|3027.1|3023.1|3020.3|3016.3|3031.9|3028.5|3015|3010.2|202
1585099800000|2020-03-25 01:30:00|3020.7|3016.7|3015.8|3013|3025.6|3017.9|3015.4|3008.6|195
1585100100000|2020-03-25 01:35:00|3016.4|3013.6|3026.1|3022.1|3027.6|3023.1|3012.3|3007.2|98
1585100400000|2020-03-25 01:40:00|3027.6|3023.6|3035.8|3031.8|3038.3|3033.8|3023.9|3017|172
1585100700000|2020-03-25 01:45:00|3036|3032|3023.3|3019.3|3037.9|3032.8|3019.4|3015.5|179
1585101000000|2020-03-25 01:50:00|3024.6|3020.6|3019.7|3016.9|3030.3|3025.3|3018.9|3015.3|70
1585101300000|2020-03-25 01:55:00|3019.8|3017|3014.4|3010.4|3021.3|3017|3010.9|3006.5|81
1585101600000|2020-03-25 02:00:00|3013.3|3010.5|3020.4|3016.4|3020.5|3017.1|3012.7|3009.5|92
1585101900000|2020-03-25 02:05:00|3019.9|3017.1|3017.3|3013.3|3034.5|3030.8|3016.6|3011.2|344
1585102200000|2020-03-25 02:10:00|3016.6|3013.8|3014.7|3010.7|3020.8|3016.7|3014|3009.8|179
1585102500000|2020-03-25 02:15:00|3013.2|3010.4|3015.7|3011.7|3016.1|3012.8|3011|3007.7|80
1585102800000|2020-03-25 02:20:00|3015.6|3012.8|3009.2|3006.4|3015.6|3012.8|3008.7|3005.9|66
1585103100000|2020-03-25 02:25:00|3009.9|3005.9|3004.5|3001.7|3010.7|3007.4|2999.8|2993.4|104
1585103400000|2020-03-25 02:30:00|3004.9|3002.1|2993|2990.2|3006.5|3002.1|2991.1|2985.5|106
1585103700000|2020-03-25 02:35:00|2992.5|2989.7|2994.7|2991.9|3002.1|2996.8|2992.1|2988.7|52
1585104000000|2020-03-25 02:40:00|2993.7|2990.9|3002.7|2998.7|3005.2|3000.6|2993.7|2990.4|39
1585104300000|2020-03-25 02:45:00|3003.1|2999.1|3005.8|3003|3007.2|3003.4|3000.6|2995.2|14
1585104600000|2020-03-25 02:50:00|3006.2|3003.4|3004.1|3001.3|3006.2|3003.4|2995.8|2992.3|22
1585104900000|2020-03-25 02:55:00|3005.6|3002.8|3010.8|3006.8|3014.5|3009.5|3005.1|2998.3|44
1585105200000|2020-03-25 03:00:00|3010.4|3006.4|3009.7|3006.9|3011.4|3007.9|3007.1|3000.9|21
1585105500000|2020-03-25 03:05:00|3010.2|3006.2|3012.8|3008.8|3014.8|3011.5|3009.7|3004.2|15
1585105800000|2020-03-25 03:10:00|3016.3|3006.3|3008.2|3005.4|3016.7|3010.4|3007.8|3005|87
1585106100000|2020-03-25 03:15:00|3008.1|3005.3|3007.4|3004.6|3013.2|3008.4|3003.8|2999|300
1585106400000|2020-03-25 03:20:00|3008|3005.2|3002.7|2998.7|3008.1|3005.2|2998.4|2995|45
1585106700000|2020-03-25 03:25:00|3002.2|2999.4|2994.6|2990.6|3002.3|2999.4|2991.2|2988.2|192
1585107000000|2020-03-25 03:30:00|2994.2|2990.2|2994.4|2990.4|3002.3|2999.1|2992.5|2988.3|243
1585107300000|2020-03-25 03:35:00|2994.2|2990.2|2996.9|2994.1|3000.3|2994.9|2991|2988.2|39
1585107600000|2020-03-25 03:40:00|3000.5|2990.5|3000.4|2996.4|3000.5|2997.1|2993.9|2988.5|42
1585107900000|2020-03-25 03:45:00|3000|2996|2999.5|2996.7|3004.5|3000.5|2997.5|2994|15
1585108200000|2020-03-25 03:50:00|3000|2997.2|2998.5|2994.5|3003.4|2997.6|2996.4|2991.4|8
1585108500000|2020-03-25 03:55:00|2998.3|2994.3|2999.7|2995.7|3003|2997.7|2997.8|2991.4|9
1585108800000|2020-03-25 04:00:00|3000.5|2996.5|2998.1|2994.1|3000.7|2997.2|2997.4|2994.1|5
1585109100000|2020-03-25 04:05:00|2997.4|2994.6|3002.5|2999.7|3004.2|3001.4|2997|2993.1|80
1585109400000|2020-03-25 04:10:00|3002.3|2998.3|3000.1|2997.3|3003.8|3000.3|2999.7|2993.7|18
1585109700000|2020-03-25 04:15:00|3000.8|2996.8|2992.2|2988.2|3003.7|2997.3|2988.7|2985.4|71
1585110000000|2020-03-25 04:20:00|2991.8|2987.8|2989.7|2986.9|2992.2|2988.8|2988.7|2984.8|7
1585110300000|2020-03-25 04:25:00|2990.3|2986.3|2988.6|2985.8|2991.3|2988|2988.2|2984.7|29
1585110600000|2020-03-25 04:30:00|2988.7|2984.7|2991.6|2988.8|2993.7|2990.9|2988.6|2984.7|106
1585110900000|2020-03-25 04:35:00|2992|2989.2|2999.6|2996.8|2999.7|2996.9|2992|2989.2|25
1585111200000|2020-03-25 04:40:00|2999.2|2996.4|2992.2|2988.2|3002.9|2999.8|2990.9|2987.8|151
1585111500000|2020-03-25 04:45:00|2991.4|2987.4|2992.9|2990.1|2993.4|2990.1|2986.9|2984|134
1585111800000|2020-03-25 04:50:00|2993|2989|2990|2987.2|2993.4|2990.1|2986.4|2982.5|105
1585112100000|2020-03-25 04:55:00|2989.8|2987|3007.7|3003.7|3012.7|3009.9|2988.4|2984.7|61
1585112400000|2020-03-25 05:00:00|3007.6|3004.8|3010.7|3006.7|3011.7|3008.2|2998.8|2995.7|121
1585112700000|2020-03-25 05:05:00|3012.3|3008.3|3017|3013|3024.5|3019.2|3008.3|3004.3|193
1585113000000|2020-03-25 05:10:00|3016.6|3012.6|3008.2|3004.2|3021.6|3018.2|3005.1|3001.6|94
1585113300000|2020-03-25 05:15:00|3007.7|3004.9|3000.1|2997.3|3009.1|3005.5|2999.1|2996.1|17
1585113600000|2020-03-25 05:20:00|3001.6|2997.6|3006.9|3004.1|3013.9|3011.1|3000.1|2996.6|117
1585113900000|2020-03-25 05:25:00|3007.1|3004.3|3017.3|3013.3|3021|3015.2|3005.3|3002.5|194
1585114200000|2020-03-25 05:30:00|3016.5|3012.5|2998.4|2995.6|3016.5|3013|2998.4|2995.6|125
1585114500000|2020-03-25 05:35:00|2997.4|2994.6|3011.1|3007.1|3014.5|3010.9|2997|2994.2|102
1585114800000|2020-03-25 05:40:00|3013.6|3003.6|3010.2|3007.4|3019.6|3015.4|3007.5|3003.6|141
1585115100000|2020-03-25 05:45:00|3011.1|3008.3|3009.5|3006.7|3012.2|3008.7|3005.5|3002.6|186
1585115400000|2020-03-25 05:50:00|3009.6|3005.6|3012.6|3008.6|3015.4|3012|3007.5|3004.6|58
1585115700000|2020-03-25 05:55:00|3012.1|3009.3|3019.1|3016.3|3020.7|3017.7|3012.1|3008.6|121
1585116000000|2020-03-25 06:00:00|3019.6|3016.8|3016|3013.2|3019.7|3016.8|3011|3008.2|149
1585116300000|2020-03-25 06:05:00|3016.8|3014|3015|3012.2|3019.7|3016.7|3012|3009.2|163
1585116600000|2020-03-25 06:10:00|3015.2|3012.4|3000|2997.2|3017.5|3014.2|2995.4|2992.1|217
1585116900000|2020-03-25 06:15:00|3000.9|2998.1|3003.9|3001.1|3007.1|3003.7|2997.5|2994.7|93
1585117200000|2020-03-25 06:20:00|3004.6|3000.6|3005.5|3002.7|3007.1|3004.3|3002.5|2999.6|31
1585117500000|2020-03-25 06:25:00|3005.9|3003.1|3009.4|3006.6|3009.4|3006.6|3004.1|3001.3|195
1585117800000|2020-03-25 06:30:00|3009|3006.2|3003.6|3000.8|3010.5|3007.2|3002.5|2999.7|219
1585118100000|2020-03-25 06:35:00|3004|3001.2|3002.4|2999.6|3004|3001.2|2999|2996.2|49
1585118400000|2020-03-25 06:40:00|3003.8|3001|3011.5|3008.7|3012.9|3010.1|3003.4|3000.6|97
1585118700000|2020-03-25 06:45:00|3011.9|3009.1|3013.5|3010.7|3014.5|3011.7|3008.5|3005.6|40
1585119000000|2020-03-25 06:50:00|3013.9|3011.1|3010.6|3006.6|3013.9|3011.1|3008.6|3005.6|22
1585119300000|2020-03-25 06:55:00|3009.5|3006.7|3008.5|3005.7|3012.6|3009.3|3008.1|3005.3|90
1585119600000|2020-03-25 07:00:00|3008.4|3005.6|3005|3002.2|3011.8|3009|3003.3|3000.5|536
1585119900000|2020-03-25 07:05:00|3005.1|3002.3|2996.3|2993.5|3006|3003.2|2995.3|2992.5|384
1585120200000|2020-03-25 07:10:00|2996.4|2993.6|2992.7|2989.9|2996.8|2994|2989.6|2986.8|311
1585120500000|2020-03-25 07:15:00|2993.2|2990.4|2985.3|2982.5|2995.4|2992.6|2984.8|2982|189
1585120800000|2020-03-25 07:20:00|2985.7|2982.9|2985.3|2982.5|2990.1|2987.3|2984.2|2981.4|185
1585121100000|2020-03-25 07:25:00|2986.1|2983.3|2991.4|2988.6|2999.6|2996.8|2986.1|2983.3|382
1585121400000|2020-03-25 07:30:00|2991.9|2989.1|2994.1|2991.3|2999.5|2996.7|2990.4|2987.6|138
1585121700000|2020-03-25 07:35:00|2994.5|2991.7|2997.6|2994.8|2998.6|2995.8|2989|2986.2|172
1585122000000|2020-03-25 07:40:00|2998.7|2995.9|2997.7|2994.9|3000.3|2997.5|2996.1|2993.3|354
1585122300000|2020-03-25 07:45:00|2997.6|2994.8|2988.2|2985.4|2998.1|2995.3|2986.1|2983.3|335
1585122600000|2020-03-25 07:50:00|2988.6|2985.8|2992.4|2989.6|2995.1|2992.2|2985|2980.6|170
1585122900000|2020-03-25 07:55:00|2991.6|2988.8|2988.1|2985.3|2993.6|2990.8|2984.5|2981.7|147
1585123200000|2020-03-25 08:00:00|2990|2987.2|2967.3|2964.5|2990|2987.2|2966.3|2963.5|612
1585123500000|2020-03-25 08:05:00|2967.8|2965|2976.1|2973.3|2982.3|2979.5|2963.9|2961.1|713
1585123800000|2020-03-25 08:10:00|2976|2973.2|2971.2|2968.4|2980.1|2977.3|2967.1|2964.3|915
1585124100000|2020-03-25 08:15:00|2971.3|2968.5|2987.6|2984.8|2988.1|2985.3|2969|2966.2|665
1585124400000|2020-03-25 08:20:00|2988.6|2985.8|2992.7|2989.9|2996.7|2993.9|2987.1|2984.3|725
1585124700000|2020-03-25 08:25:00|2991.8|2989|2964.3|2961.5|2991.8|2989|2957.3|2954.5|3659
1585125000000|2020-03-25 08:30:00|2964.8|2962|2964.3|2961.5|2980.2|2977.4|2962.7|2959.3|2503
1585125300000|2020-03-25 08:35:00|2964.8|2962|2948.7|2945.9|2964.8|2962|2944.7|2941.9|1298
1585125600000|2020-03-25 08:40:00|2949.1|2946.3|2959.7|2956.9|2963.7|2960.9|2945.5|2942.7|991
1585125900000|2020-03-25 08:45:00|2960.2|2956.2|2954.8|2952|2968.1|2965.3|2949.7|2946.9|513
1585126200000|2020-03-25 08:50:00|2954.9|2952.1|2971.1|2968.3|2971.2|2968.4|2953.8|2951|469
1585126500000|2020-03-25 08:55:00|2970.5|2967.7|2963.2|2960.4|2971.2|2968.4|2959.8|2957|719
1585126800000|2020-03-25 09:00:00|2962.7|2959.9|2974.2|2971.4|2975.7|2972.9|2959.7|2956.9|812
1585127100000|2020-03-25 09:05:00|2974.7|2971.9|2987.2|2984.4|2987.7|2984.4|2971.7|2968.9|592
1585127400000|2020-03-25 09:10:00|2987.6|2984.8|2973|2970.2|2989.7|2986.8|2967.1|2964.3|812
1585127700000|2020-03-25 09:15:00|2975.5|2972.7|2968.7|2965.9|2976.1|2973.3|2959.1|2956.3|890
1585128000000|2020-03-25 09:20:00|2969.3|2966.5|2962|2958|2969.8|2966.9|2958.5|2955.4|330
1585128300000|2020-03-25 09:25:00|2961.5|2958.7|2964.1|2961.3|2968|2965.2|2961.5|2958|112
1585128600000|2020-03-25 09:30:00|2963.3|2960.5|2971.2|2968.4|2977.2|2974.4|2959.8|2957|366
1585128900000|2020-03-25 09:35:00|2970.7|2967.9|2967.9|2965.1|2972.9|2970.1|2964.2|2961.4|169
1585129200000|2020-03-25 09:40:00|2967.8|2965|2953.4|2950.6|2968.4|2965.6|2950.5|2946.6|490
1585129500000|2020-03-25 09:45:00|2953.5|2950.7|2947.1|2944.3|2959.1|2955.7|2946.2|2943.4|431
1585129800000|2020-03-25 09:50:00|2946.7|2943.9|2930.9|2928.1|2946.7|2943.9|2930.9|2928.1|876
1585130100000|2020-03-25 09:55:00|2930.8|2928|2935|2932.2|2936.1|2932.7|2926.6|2922.1|847
1585130400000|2020-03-25 10:00:00|2934.9|2932.1|2924.3|2921.5|2934.9|2932.1|2918.3|2915.5|783
1585130700000|2020-03-25 10:05:00|2924.5|2921.7|2912.3|2909.5|2924.8|2922|2907.3|2904.4|396
1585131000000|2020-03-25 10:10:00|2912.8|2910|2909|2906.2|2915.9|2913.1|2905|2902.2|571
1585131300000|2020-03-25 10:15:00|2909.1|2906.3|2906.1|2903.3|2913.2|2910.2|2901.9|2899.1|285
1585131600000|2020-03-25 10:20:00|2906.5|2903.7|2896.1|2893.3|2910.5|2907.7|2889.7|2886.9|1547
1585131900000|2020-03-25 10:25:00|2896.3|2893.5|2891.5|2888.7|2896.3|2893.5|2885.7|2882.8|1084
1585132200000|2020-03-25 10:30:00|2891|2888.2|2888.1|2885.3|2903.7|2900.9|2887.6|2884.8|1439
1585132500000|2020-03-25 10:35:00|2888.5|2885.7|2891|2888.2|2894.2|2891.4|2882.1|2879.3|843
1585132800000|2020-03-25 10:40:00|2891.9|2889.1|2857.4|2854.6|2892.9|2890.1|2844.4|2841.1|2184
1585133100000|2020-03-25 10:45:00|2857.2|2854.4|2833.8|2831|2862|2859.2|2826.1|2823.3|2161
1585133400000|2020-03-25 10:50:00|2834.3|2831.5|2810|2807.2|2836.8|2834|2806.9|2804.1|1778
1585133700000|2020-03-25 10:55:00|2809.5|2806.7|2819.2|2815.2|2820.2|2817.1|2795.4|2785.9|1477
1585134000000|2020-03-25 11:00:00|2818.7|2815.9|2840.6|2837.8|2843.7|2840.6|2816|2812.4|1427
1585134300000|2020-03-25 11:05:00|2840.2|2837.4|2827.7|2824.9|2849.6|2846.8|2826|2823.2|699
1585134600000|2020-03-25 11:10:00|2825.9|2823.1|2838.7|2835.9|2841.3|2838.4|2815.3|2812.5|1454
1585134900000|2020-03-25 11:15:00|2837.9|2835.1|2831.6|2828.8|2844.4|2841.6|2824.6|2821.8|1293
1585135200000|2020-03-25 11:20:00|2832.3|2828.3|2831.5|2828.7|2836.2|2832.9|2820.3|2817.5|821
1585135500000|2020-03-25 11:25:00|2833.9|2831.1|2836.1|2833.3|2847.8|2845|2833.9|2831.1|540
1585135800000|2020-03-25 11:30:00|2837|2834.2|2831.5|2828.7|2850.8|2847.9|2830.7|2827.9|527
1585136100000|2020-03-25 11:35:00|2832|2829.2|2845.3|2842.5|2848.3|2845.5|2829.8|2827|695
1585136400000|2020-03-25 11:40:00|2844.9|2842.1|2865|2862.2|2868.9|2865.4|2842.4|2839.6|687
1585136700000|2020-03-25 11:45:00|2864.6|2861.8|2858.8|2856|2866.2|2863.2|2850|2847.2|534
1585137000000|2020-03-25 11:50:00|2858.4|2855.6|2850.6|2847.8|2859.1|2856.2|2847.6|2844.3|358
1585137300000|2020-03-25 11:55:00|2850.7|2847.9|2857.1|2854.3|2857.1|2854.3|2844.1|2841.3|420
1585137600000|2020-03-25 12:00:00|2857.2|2854.4|2855.8|2853|2859|2855.7|2837.8|2835|612
1585137900000|2020-03-25 12:05:00|2855.4|2852.6|2828.8|2826|2855.9|2853.1|2827.4|2824.6|485
1585138200000|2020-03-25 12:10:00|2828.4|2825.6|2842.9|2840.1|2843.4|2840.6|2828.4|2825.6|639
1585138500000|2020-03-25 12:15:00|2843.3|2840.5|2841.2|2838.4|2844.9|2842.1|2835.7|2832.9|265
1585138800000|2020-03-25 12:20:00|2841.3|2838.5|2847.7|2844.9|2848.7|2845.9|2838.5|2835.5|529
1585139100000|2020-03-25 12:25:00|2847.8|2845|2830.7|2827.9|2848.7|2845.9|2826.1|2823.3|371
1585139400000|2020-03-25 12:30:00|2831.5|2828.7|2833.5|2830.7|2839.1|2836.3|2829.3|2826.5|298
1585139700000|2020-03-25 12:35:00|2833.6|2830.8|2826.1|2823.3|2835.6|2832.8|2823.1|2820.2|279
1585140000000|2020-03-25 12:40:00|2826.7|2823.9|2856.1|2853.3|2856.4|2853.6|2826.7|2823.9|718
1585140300000|2020-03-25 12:45:00|2856.4|2853.6|2848.8|2846|2856.6|2853.8|2847.7|2844.9|480
1585140600000|2020-03-25 12:50:00|2849.2|2846.4|2847.4|2844.6|2854.3|2851.1|2839|2836.2|218
1585140900000|2020-03-25 12:55:00|2847.8|2845|2850.2|2847.4|2863.7|2860.9|2846.9|2844.1|447
1585141200000|2020-03-25 13:00:00|2850.7|2847.9|2844.4|2841.6|2856.1|2853.3|2838.3|2835.3|566
1585141500000|2020-03-25 13:05:00|2844.9|2842.1|2859.8|2857|2864.3|2861.5|2842.3|2839.5|340
1585141800000|2020-03-25 13:10:00|2859.9|2857.1|2859.3|2856.5|2868.4|2865.1|2859.3|2856.5|449
1585142100000|2020-03-25 13:15:00|2859.2|2856.4|2847.3|2844.5|2859.2|2856.4|2841.8|2839|399
1585142400000|2020-03-25 13:20:00|2847.2|2844.4|2854.2|2851.4|2861.2|2858.4|2844.9|2842.1|409
1585142700000|2020-03-25 13:25:00|2854.8|2852|2858.2|2855.4|2862.9|2860.1|2852.2|2849.3|344
1585143000000|2020-03-25 13:30:00|2857.7|2854.9|2847.7|2844.9|2857.7|2854.9|2837.3|2834.5|1044
1585143300000|2020-03-25 13:35:00|2847.3|2844.5|2872.4|2869.6|2872.4|2869.6|2846.2|2843.4|734
1585143600000|2020-03-25 13:40:00|2872.3|2869.5|2887.4|2884.6|2889.5|2886.7|2870|2867.2|1492
1585143900000|2020-03-25 13:45:00|2887|2884.2|2905.5|2902.7|2906.4|2903.6|2883.1|2880.3|1514
1585144200000|2020-03-25 13:50:00|2905.6|2902.8|2870.2|2867.4|2915.5|2912.7|2868.7|2865.8|1881
1585144500000|2020-03-25 13:55:00|2870.6|2867.8|2886.8|2884|2894|2891.2|2867.7|2864.9|563
1585144800000|2020-03-25 14:00:00|2886.7|2883.9|2877.5|2874.7|2888.3|2885.5|2867.6|2864.8|498
1585145100000|2020-03-25 14:05:00|2878.4|2875.6|2875.6|2872.8|2892.6|2889.8|2868.6|2865.8|786
1585145400000|2020-03-25 14:10:00|2876|2873.2|2854.8|2852|2878.7|2875.3|2847.3|2844.5|894
1585145700000|2020-03-25 14:15:00|2855.8|2853|2827.9|2825.1|2863|2860.2|2824.9|2822|1173
1585146000000|2020-03-25 14:20:00|2827.4|2824.6|2827.3|2824.5|2844|2841.2|2824.5|2821.7|838
1585146300000|2020-03-25 14:25:00|2826.5|2823.7|2851.1|2848.3|2854.8|2852|2825.8|2823|983
1585146600000|2020-03-25 14:30:00|2851.8|2847.8|2852.5|2849.7|2868|2865.2|2847|2843.8|1546
1585146900000|2020-03-25 14:35:00|2852.6|2849.8|2870.4|2867.6|2874.3|2871.5|2847.1|2844.3|687
1585147200000|2020-03-25 14:40:00|2870|2867.2|2864.7|2861.9|2885.9|2883.1|2859.4|2856.6|1218
1585147500000|2020-03-25 14:45:00|2866.6|2863.8|2859.1|2856.3|2869.1|2866.3|2846.7|2843.9|1047
1585147800000|2020-03-25 14:50:00|2860|2857.2|2871.2|2868.4|2886.6|2883.8|2856.1|2852.6|939
1585148100000|2020-03-25 14:55:00|2871.8|2869|2883.8|2881|2885.8|2883|2864.2|2861.4|955
1585148400000|2020-03-25 15:00:00|2884.4|2881.6|2891.1|2888.3|2903.9|2901.1|2883.8|2881|1245
1585148700000|2020-03-25 15:05:00|2890.7|2887.9|2931.2|2928.4|2936.6|2933.8|2890.7|2887.9|1688
1585149000000|2020-03-25 15:10:00|2931.7|2928.9|2926|2923.2|2936.9|2934.1|2915|2912.2|1242
1585149300000|2020-03-25 15:15:00|2925|2922.2|2929|2926.2|2946.3|2943.5|2924.4|2921.6|1166
1585149600000|2020-03-25 15:20:00|2928.9|2926.1|2932.1|2929.3|2935.6|2932.8|2916.9|2914.1|769
1585149900000|2020-03-25 15:25:00|2931.7|2928.9|2955.1|2952.3|2964.3|2961.5|2929.8|2927|1633
1585150200000|2020-03-25 15:30:00|2955|2952.2|2959.1|2956.3|2968.7|2965.9|2953.4|2950.6|959
1585150500000|2020-03-25 15:35:00|2959.2|2956.4|2951.4|2948.6|2960.2|2957.4|2934.4|2931.6|862
1585150800000|2020-03-25 15:40:00|2951.3|2948.5|2934.2|2931.4|2959.3|2956.5|2927.6|2924.8|549
1585151100000|2020-03-25 15:45:00|2934.6|2931.8|2931.7|2928.9|2939|2936.2|2915.6|2912.8|1095
1585151400000|2020-03-25 15:50:00|2932.1|2929.3|2915.2|2912.4|2938.5|2935.7|2913.7|2908.8|1019
1585151700000|2020-03-25 15:55:00|2916|2913.2|2899.4|2896.6|2918.8|2916|2898.3|2895.5|1314
1585152000000|2020-03-25 16:00:00|2898.8|2896|2915.6|2912.8|2923.4|2920.6|2898.8|2895.9|933
1585152300000|2020-03-25 16:05:00|2915.5|2912.7|2898|2895.2|2918.5|2915.7|2898|2895.2|1782
1585152600000|2020-03-25 16:10:00|2898.1|2895.3|2908.2|2905.4|2909.2|2906.4|2897.9|2894.7|659
1585152900000|2020-03-25 16:15:00|2908.1|2905.3|2903.2|2900.4|2909.3|2906.5|2898.2|2895.4|885
1585153200000|2020-03-25 16:20:00|2903.6|2900.8|2903.2|2900.4|2911.2|2908.4|2899.5|2895|1128
1585153500000|2020-03-25 16:25:00|2903.3|2900.5|2898.2|2895.4|2908.2|2905.4|2890.3|2887.5|3424
1585153800000|2020-03-25 16:30:00|2897.4|2894.6|2910.9|2908.1|2911.1|2908.3|2893|2890.2|1469
1585154100000|2020-03-25 16:35:00|2911|2908.2|2926.9|2924.1|2926.9|2924.1|2903.2|2899.9|1154
1585154400000|2020-03-25 16:40:00|2925.5|2922.7|2929.8|2927|2940.6|2937.8|2923|2920.2|781
1585154700000|2020-03-25 16:45:00|2930.2|2927.4|2932.6|2929.8|2940.6|2937.8|2927.2|2924.4|470
1585155000000|2020-03-25 16:50:00|2934|2931.2|2937.4|2934.6|2949|2946.2|2932|2929.2|1029
1585155300000|2020-03-25 16:55:00|2936.6|2933.8|2942.4|2939.6|2947.2|2944.4|2934.6|2931.8|775
1585155600000|2020-03-25 17:00:00|2941.9|2939.1|2937.6|2934.8|2941.9|2939.1|2930.6|2927.8|331
1585155900000|2020-03-25 17:05:00|2937.5|2934.7|2948.7|2945.9|2949.7|2946.9|2935.6|2932.8|629
1585156200000|2020-03-25 17:10:00|2948.1|2945.3|2947.5|2944.7|2950.6|2947.8|2941.8|2939|346
1585156500000|2020-03-25 17:15:00|2946.5|2943.7|2954.6|2951.8|2954.6|2951.8|2938.4|2935.6|436
1585156800000|2020-03-25 17:20:00|2954.7|2951.9|2967.6|2964.8|2969.5|2966.7|2952.6|2949.7|492
1585157100000|2020-03-25 17:25:00|2967.7|2964.9|2967.2|2964.4|2968.6|2965.8|2960.3|2957.5|246
1585157400000|2020-03-25 17:30:00|2967.6|2964.8|2974.3|2971.5|2974.3|2971.5|2965.6|2962.8|752
1585157700000|2020-03-25 17:35:00|2973.9|2971.1|2974.8|2972|2982.2|2979.4|2968.7|2965.9|1140
1585158000000|2020-03-25 17:40:00|2976.3|2973.5|2991|2988.2|2995.1|2992.3|2975.8|2973|749
1585158300000|2020-03-25 17:45:00|2990.1|2987.3|3001.7|2998.9|3002.8|2999.4|2989.1|2986.3|886
1585158600000|2020-03-25 17:50:00|3001.3|2998.5|2971.3|2968.5|3004.7|3001.9|2967.9|2965.1|1306
1585158900000|2020-03-25 17:55:00|2970.9|2968.1|2979.1|2976.3|2988.2|2984.9|2969.3|2965.4|1016
1585159200000|2020-03-25 18:00:00|2980|2977.2|2964.1|2961.3|2984.2|2981.4|2962.9|2960.1|973
1585159500000|2020-03-25 18:05:00|2964.5|2961.7|2962.3|2959.5|2969|2965.7|2951.6|2948.8|962
1585159800000|2020-03-25 18:10:00|2962.4|2959.6|2986.9|2984.1|2987.2|2984.4|2960.4|2957.6|1515
1585160100000|2020-03-25 18:15:00|2987.8|2985|2966.1|2963.3|2987.8|2985|2958.9|2956.1|1274
1585160400000|2020-03-25 18:20:00|2966.9|2964.1|2959.8|2957|2966.9|2964.1|2951.9|2949.1|866
1585160700000|2020-03-25 18:25:00|2960.2|2957.4|2963.9|2961.1|2967.7|2964.9|2940.4|2937.5|3352
1585161000000|2020-03-25 18:30:00|2963.4|2960.6|2956|2953.2|2964.9|2962.1|2949.7|2946.9|1168
1585161300000|2020-03-25 18:35:00|2956.5|2953.7|2965.6|2962.8|2970.1|2967.2|2954.9|2952.1|645
1585161600000|2020-03-25 18:40:00|2965.5|2962.7|2960.8|2958|2968.1|2964.6|2960.1|2957.3|632
1585161900000|2020-03-25 18:45:00|2961.4|2958.6|2970.4|2967.6|2974.5|2971.6|2961.4|2958.6|296
1585162200000|2020-03-25 18:50:00|2971.5|2967.5|2974.9|2972.1|2977.5|2974.5|2970.4|2967.1|409
1585162500000|2020-03-25 18:55:00|2973.9|2971.1|2992.2|2989.4|2993.2|2990.4|2971.9|2969.1|858
1585162800000|2020-03-25 19:00:00|2991.8|2989|2997.9|2995.1|2997.9|2995.1|2991|2988.2|582
1585163100000|2020-03-25 19:05:00|2997.7|2994.9|2991.6|2988.8|2997.8|2995|2988.6|2985.8|339
1585163400000|2020-03-25 19:10:00|2992|2989.2|2996.1|2993.3|2997.5|2994.7|2987.1|2984.3|335
1585163700000|2020-03-25 19:15:00|2996.9|2994.1|2996|2993.2|3002.5|2999.7|2993.6|2990.8|329
1585164000000|2020-03-25 19:20:00|2995.5|2992.7|2994.6|2991.8|3003.3|3000.5|2994.4|2991.6|250
1585164300000|2020-03-25 19:25:00|2994.1|2991.3|2988.6|2985.8|2994.1|2991.3|2984.6|2981.8|111
1585164600000|2020-03-25 19:30:00|2988.8|2986|2985.1|2982.3|2993.7|2990.8|2985.1|2982.3|105
1585164900000|2020-03-25 19:35:00|2986|2983.2|2997.7|2994.9|3000.8|2998|2986|2983.2|92
1585165200000|2020-03-25 19:40:00|2998.7|2995.9|2993.9|2991.1|2998.7|2995.9|2993.9|2991.1|118
1585165500000|2020-03-25 19:45:00|2994.3|2991.5|2994.6|2991.8|3000.6|2997.8|2993.9|2991.1|192
1585165800000|2020-03-25 19:50:00|2994.7|2991.9|2990|2987.2|2995.4|2992.6|2983|2980.2|674
1585166100000|2020-03-25 19:55:00|2989.6|2986.8|2981.8|2979|2990|2987.2|2981.3|2978.5|539
1585166400000|2020-03-25 20:00:00|2981.3|2978.5|2965.1|2962.3|2986.3|2983.5|2963.5|2960.7|583
1585166700000|2020-03-25 20:05:00|2965.5|2962.7|2972.9|2970.1|2973.2|2970.3|2959.6|2956.8|270
1585167000000|2020-03-25 20:10:00|2973.3|2970.5|2963.2|2960.4|2973.3|2970.5|2960.7|2957.9|257
1585167300000|2020-03-25 20:15:00|2962.8|2960|2964.9|2962.1|2968.3|2965|2961.2|2958.4|67
1585167600000|2020-03-25 20:20:00|2965.9|2961.9|2960.8|2958|2967.5|2964.7|2960.8|2958|39
1585167900000|2020-03-25 20:25:00|2960.4|2957.6|2959.3|2956.5|2964.8|2962|2958.8|2956|123
1585168200000|2020-03-25 20:30:00|2959.4|2956.6|2958.4|2955.6|2962.5|2959.5|2957.3|2954.5|74
1585168500000|2020-03-25 20:35:00|2958.5|2955.7|2958.6|2955.8|2958.6|2955.8|2956.5|2953.7|132
1585168800000|2020-03-25 20:40:00|2958.1|2955.3|2963.1|2960.3|2963.6|2960.7|2958.1|2955.3|161
1585169100000|2020-03-25 20:45:00|2963.5|2960.7|2955.3|2952.5|2973.1|2970.3|2955.3|2952.5|263
1585169400000|2020-03-25 20:50:00|2955.4|2952.6|2957.9|2955.1|2958.3|2955.5|2954.5|2951.7|115
1585169700000|2020-03-25 20:55:00|2958.3|2955.5|2957.2|2953.2|2960.5|2957.7|2955.5|2952.2|305
1585170000000|2020-03-25 21:00:00|2956.5|2953.7|2954.7|2951.9|2956.5|2953.7|2954.1|2951.3|196
1585170300000|2020-03-25 21:05:00|2954.2|2951.4|2945.9|2935.9|2956.1|2952.2|2945.9|2935.9|283
1585170600000|2020-03-25 21:10:00|2946.3|2936.3|2937.4|2933.4|2949.8|2939.8|2936.3|2930.5|6
1585170900000|2020-03-25 21:15:00|2936.7|2933.9|2942.3|2932.3|2942.3|2934.8|2936.3|2930.9|1
1585171200000|2020-03-25 21:20:00|2937.4|2933.4|2954.2|2944.2|2954.2|2947.1|2937.4|2930.6|8
1585171500000|2020-03-25 21:25:00|2955.4|2945.4|2961.3|2951.3|2962.9|2952.9|2953.4|2943.8|1
1585171800000|2020-03-25 21:30:00|2961.4|2951.4|2954.7|2944.7|2961.9|2951.9|2951.3|2941.3|3
1585172100000|2020-03-25 21:35:00|2959|2949|2958.6|2948.6|2964.6|2954.6|2957|2947|2
1585172400000|2020-03-25 21:40:00|2958.2|2948.2|2964.6|2954.6|2965.6|2955.6|2956.6|2946.6|0
1585172700000|2020-03-25 21:45:00|2967.1|2957.1|2961.6|2951.6|2967.1|2957.1|2960.1|2950.1|0
1585173000000|2020-03-25 21:50:00|2962.1|2952.1|2966.6|2956.6|2966.6|2956.6|2961|2951|0
1585173300000|2020-03-25 21:55:00|2966.9|2956.9|2971.3|2961.3|2971.3|2964.7|2963.7|2955.4|13
1585180800000|2020-03-26 00:00:00|2960.9|2950.9|2956.3|2952.3|2966.2|2959.1|2950.3|2943.8|66
1585181100000|2020-03-26 00:05:00|2955.6|2952.8|2961.6|2958.8|2965.5|2959.2|2954.4|2947.8|82
1585181400000|2020-03-26 00:10:00|2962|2959.2|2961.7|2957.7|2977.1|2971.2|2959.6|2953.6|135
1585181700000|2020-03-26 00:15:00|2964.7|2954.7|2961.7|2958.9|2966.1|2960.4|2958.2|2953.6|43
1585182000000|2020-03-26 00:20:00|2962.1|2959.3|2967.5|2963.5|2968.6|2964.2|2959.9|2954.8|40
1585182300000|2020-03-26 00:25:00|2967.1|2963.1|2973.3|2969.3|2976.3|2970.7|2965.6|2960.6|81
1585182600000|2020-03-26 00:30:00|2972.7|2968.7|2961.7|2958.9|2973.3|2970|2961.7|2958.3|48
1585182900000|2020-03-26 00:35:00|2961.3|2958.5|2970.1|2966.1|2972.5|2966.2|2958.6|2954.3|26
1585183200000|2020-03-26 00:40:00|2969.5|2966.7|2967.2|2963.2|2971.6|2967.7|2963.6|2960.7|15
1585183500000|2020-03-26 00:45:00|2967.3|2963.3|2965.2|2961.2|2974.1|2967.6|2963.3|2958.1|28
1585183800000|2020-03-26 00:50:00|2965.8|2955.8|2971.8|2969|2972.5|2969.2|2961.5|2955|172
1585184100000|2020-03-26 00:55:00|2972.3|2968.3|2981.6|2971.6|2985.2|2979.4|2971.4|2965.1|78
1585184400000|2020-03-26 01:00:00|2981.2|2971.2|2958.8|2954.8|2981.2|2974.1|2956.7|2951.3|294
1585184700000|2020-03-26 01:05:00|2959|2955|2943.9|2939.9|2966.9|2960.4|2939.3|2934.5|168
1585185000000|2020-03-26 01:10:00|2943.4|2939.4|2952.7|2948.7|2959.8|2952.7|2939.2|2933.4|38
1585185300000|2020-03-26 01:15:00|2951.3|2947.3|2951.9|2941.9|2955.8|2949.4|2939.5|2933.8|19
1585185600000|2020-03-26 01:20:00|2952.3|2942.3|2933.8|2929.8|2955.8|2948.8|2925.7|2919.2|408
1585185900000|2020-03-26 01:25:00|2932.3|2929.5|2936|2926|2936|2930.5|2919.9|2913.7|74
1585186200000|2020-03-26 01:30:00|2935.6|2925.6|2926.6|2923.8|2942.1|2936.1|2924.6|2919.8|228
1585186500000|2020-03-26 01:35:00|2927.1|2924.3|2938.8|2934.8|2939.2|2936.3|2926.6|2923|30
1585186800000|2020-03-26 01:40:00|2938.6|2934.6|2948.6|2944.6|2948.7|2945.2|2936.2|2932.1|9
1585187100000|2020-03-26 01:45:00|2948.5|2945.7|2938.1|2934.1|2951.5|2948.2|2937.1|2932.6|33
1585187400000|2020-03-26 01:50:00|2936.1|2933.3|2935.3|2932.5|2945.7|2938.8|2933.7|2927.7|27
1585187700000|2020-03-26 01:55:00|2935.4|2931.4|2932.2|2928.2|2941.3|2935.5|2928.9|2922.5|28
1585188000000|2020-03-26 02:00:00|2933|2929|2933.4|2923.4|2938.9|2934.7|2925.4|2920.5|4
1585188300000|2020-03-26 02:05:00|2933|2923|2925.9|2921.9|2937.8|2931|2922.2|2916|95
1585188600000|2020-03-26 02:10:00|2925.8|2923|2922|2919.2|2928.7|2924.4|2920.4|2916.7|126
1585188900000|2020-03-26 02:15:00|2922.6|2918.6|2921|2918.2|2925.1|2922.2|2920|2916.5|68
1585189200000|2020-03-26 02:20:00|2921.5|2917.5|2926|2923.2|2929.1|2925.2|2921|2917.5|79
1585189500000|2020-03-26 02:25:00|2926.7|2922.7|2926|2923.2|2927.6|2924.6|2925.5|2922.7|24
1585189800000|2020-03-26 02:30:00|2927.6|2923.6|2921.5|2918.7|2932.9|2927.1|2921.5|2918.6|57
1585190100000|2020-03-26 02:35:00|2921.1|2918.3|2929.1|2926.3|2930.8|2926.8|2919.9|2916.6|49
1585190400000|2020-03-26 02:40:00|2928.5|2925.7|2927.5|2923.5|2932.5|2926.4|2924.4|2919.3|156
1585190700000|2020-03-26 02:45:00|2932.4|2922.4|2931.4|2927.4|2936.3|2930.4|2928.3|2922.3|48
1585191000000|2020-03-26 02:50:00|2932.2|2928.2|2929.7|2926.9|2934.3|2928.2|2924.8|2917.9|8
1585191300000|2020-03-26 02:55:00|2930.2|2926.2|2930.4|2926.4|2935.5|2931.5|2928.4|2923.5|41
1585191600000|2020-03-26 03:00:00|2930|2926|2933.9|2929.9|2938.8|2932.5|2929|2923.5|21
1585191900000|2020-03-26 03:05:00|2933.4|2929.4|2936.7|2933.9|2944.4|2938.6|2932.3|2928.4|51
1585192200000|2020-03-26 03:10:00|2936.8|2934|2937.3|2934.5|2944|2938|2936.8|2932.4|26
1585192500000|2020-03-26 03:15:00|2938.4|2934.4|2937.4|2933.4|2939.4|2935.9|2930.8|2927.4|6
1585192800000|2020-03-26 03:20:00|2937.3|2934.5|2933.2|2930.4|2939.4|2936.5|2933.2|2930.4|39
1585193100000|2020-03-26 03:25:00|2933.6|2930.8|2937.1|2933.1|2944|2937.7|2933.6|2928.2|28
1585193400000|2020-03-26 03:30:00|2936|2933.2|2930.9|2928.1|2939.1|2935.8|2929.6|2926.8|58
1585193700000|2020-03-26 03:35:00|2930.1|2927.3|2934.1|2931.3|2934.6|2931.6|2929.5|2926.2|13
1585194000000|2020-03-26 03:40:00|2933.7|2930.9|2934.4|2931.6|2936.8|2932.8|2932.6|2926.3|37
1585194300000|2020-03-26 03:45:00|2934.8|2932|2939.2|2936.4|2942.6|2937.7|2934.8|2931.5|10
1585194600000|2020-03-26 03:50:00|2940|2937.2|2943.3|2939.3|2946.6|2940.2|2940|2934.6|3
1585194900000|2020-03-26 03:55:00|2944.1|2940.1|2942.2|2938.2|2946.7|2940.8|2942|2935.7|9
1585195200000|2020-03-26 04:00:00|2943.2|2939.2|2940.1|2937.3|2946.1|2941.3|2940.1|2933.7|36
1585195500000|2020-03-26 04:05:00|2940.8|2936.8|2942.2|2939.4|2944.4|2939.7|2936.8|2932.4|58
1585195800000|2020-03-26 04:10:00|2942.3|2939.5|2942.5|2938.5|2946.4|2941|2940.4|2934.6|16
1585196100000|2020-03-26 04:15:00|2942|2939.2|2937.3|2933.3|2943.1|2939.2|2936.2|2932.8|39
1585196400000|2020-03-26 04:20:00|2937.4|2933.4|2940.3|2936.3|2940.3|2936.3|2934.7|2928.3|20
1585196700000|2020-03-26 04:25:00|2939.2|2936.4|2938.3|2934.3|2939.2|2936.4|2935.8|2932.9|24
1585197000000|2020-03-26 04:30:00|2937.8|2935|2936.3|2932.3|2939.1|2936.3|2935.7|2932.3|13
1585197300000|2020-03-26 04:35:00|2935.8|2933|2936.8|2934|2939.3|2934.5|2934.8|2928.8|26
1585197600000|2020-03-26 04:40:00|2936.3|2933.5|2937|2934.2|2938.5|2935.6|2935.4|2932.1|4
1585197900000|2020-03-26 04:45:00|2938.5|2934.5|2937|2934.2|2938.7|2935.2|2935.9|2932.6|12
1585198200000|2020-03-26 04:50:00|2940.6|2930.6|2937.7|2934.9|2940.6|2935.2|2935.2|2930.2|9
1585198500000|2020-03-26 04:55:00|2937.2|2933.7|2936.8|2932.8|2940.7|2935.3|2935.6|2930.7|14
1585198800000|2020-03-26 05:00:00|2937.2|2933.2|2937.1|2933.1|2938.7|2935.2|2934.5|2928.3|41
1585199100000|2020-03-26 05:05:00|2937.5|2933.5|2940|2937.2|2942.2|2938.2|2935|2931.7|13
1585199400000|2020-03-26 05:10:00|2939.2|2936.4|2941|2937|2943|2939.7|2939.2|2936|15
1585199700000|2020-03-26 05:15:00|2940.3|2937.5|2942.8|2940|2944.4|2941.1|2939.9|2937|8
1585200000000|2020-03-26 05:20:00|2942.9|2940.1|2942.7|2939.9|2945.4|2941|2940.4|2935|10
1585200300000|2020-03-26 05:25:00|2943.2|2940.4|2943.4|2940.6|2946.9|2941|2942.7|2936.4|24
1585200600000|2020-03-26 05:30:00|2943.8|2941|2941.1|2937.1|2944.9|2941.5|2938.6|2935.8|278
1585200900000|2020-03-26 05:35:00|2940.1|2937.3|2941.3|2937.3|2944.6|2938.8|2937.4|2933.8|35
1585201200000|2020-03-26 05:40:00|2940.2|2937.4|2940.7|2936.7|2943.8|2939.4|2939.2|2932.8|71
1585201500000|2020-03-26 05:45:00|2941.1|2937.1|2941.7|2937.7|2944.7|2939.1|2939.5|2933.7|56
1585201800000|2020-03-26 05:50:00|2941.2|2938.4|2939.8|2937|2947.1|2940.7|2939.7|2934.3|49
1585202100000|2020-03-26 05:55:00|2940.4|2936.4|2945|2941|2947.9|2942.5|2937|2930.7|276
1585202400000|2020-03-26 06:00:00|2944.3|2941.5|2944.9|2942.1|2948.7|2945.3|2942.4|2936.2|57
1585202700000|2020-03-26 06:05:00|2944.4|2941.6|2942.4|2939.6|2944.4|2941.6|2936.5|2933.7|51
1585203000000|2020-03-26 06:10:00|2942.3|2939.5|2937.2|2933.2|2945.6|2942.1|2935.1|2931.2|44
1585203300000|2020-03-26 06:15:00|2936.7|2932.7|2928.7|2925.9|2937.7|2934.3|2926.7|2923.8|138
1585203600000|2020-03-26 06:20:00|2928.8|2924.8|2922.7|2919.9|2928.8|2925.3|2920.3|2916.9|300
1585203900000|2020-03-26 06:25:00|2922.3|2919.5|2920.3|2917.5|2923.2|2920.4|2919.9|2917|32
1585204200000|2020-03-26 06:30:00|2919.9|2917.1|2927|2924.2|2927.6|2924.2|2918.1|2915.3|101
1585204500000|2020-03-26 06:35:00|2927.5|2924.7|2926.2|2923.4|2939.5|2933.5|2925.7|2922.9|363
1585204800000|2020-03-26 06:40:00|2926.6|2923.8|2922.7|2919.9|2926.7|2923.9|2918.7|2915.9|145
1585205100000|2020-03-26 06:45:00|2923.5|2920.7|2919.1|2916.3|2924|2921.2|2918.5|2915.7|74
1585205400000|2020-03-26 06:50:00|2919.6|2916.8|2918.4|2915.6|2924.6|2921.8|2917.4|2914.6|91
1585205700000|2020-03-26 06:55:00|2917.9|2915.1|2916|2913.2|2919.3|2916.5|2912.9|2910.1|78
1585206000000|2020-03-26 07:00:00|2916.6|2913.8|2900.1|2897.3|2920.6|2917.8|2900.1|2897.3|474
1585206300000|2020-03-26 07:05:00|2900.7|2896.7|2904|2901.2|2907.2|2904.4|2900.1|2894.7|72
1585206600000|2020-03-26 07:10:00|2903.8|2901|2901.4|2898.6|2903.8|2901|2898.5|2895.7|145
1585206900000|2020-03-26 07:15:00|2901|2898.2|2897.5|2894.7|2904|2901.2|2894.4|2891.5|189
1585207200000|2020-03-26 07:20:00|2897|2894.2|2893.5|2890.7|2898.8|2895.8|2893.5|2890.7|160
1585207500000|2020-03-26 07:25:00|2894|2891.2|2898.8|2896|2899.3|2896.5|2891.9|2888.6|293
1585207800000|2020-03-26 07:30:00|2899.3|2896.5|2886.9|2884.1|2899.3|2896.5|2886.4|2883.6|272
1585208100000|2020-03-26 07:35:00|2886.4|2883.6|2880.4|2877.6|2888|2884.1|2878.5|2875.7|332
1585208400000|2020-03-26 07:40:00|2880.5|2877.7|2873.9|2871.1|2880.5|2877.7|2870.3|2867.5|436
1585208700000|2020-03-26 07:45:00|2873.4|2870.6|2874.5|2871.7|2875.2|2872.4|2871.4|2868.6|372
1585209000000|2020-03-26 07:50:00|2875|2872.2|2870.8|2868|2876.9|2874.1|2870.3|2867.5|446
1585209300000|2020-03-26 07:55:00|2871.2|2868.4|2881.3|2878.5|2881.8|2879|2870.3|2867.5|677
1585209600000|2020-03-26 08:00:00|2881.7|2878.9|2891.8|2889|2894|2891.2|2879.7|2875.1|991
1585209900000|2020-03-26 08:05:00|2891.4|2888.6|2892.3|2889.5|2901.3|2898.5|2890.4|2887.6|304
1585210200000|2020-03-26 08:10:00|2891.8|2889|2882.6|2879.8|2895|2891.6|2879.5|2876.7|632
1585210500000|2020-03-26 08:15:00|2883|2880.2|2877.9|2875.1|2888.1|2885.3|2874.2|2871.4|434
1585210800000|2020-03-26 08:20:00|2877.5|2874.7|2860.4|2857.6|2878|2875.2|2858.1|2855.3|1127
1585211100000|2020-03-26 08:25:00|2860.5|2857.7|2850.7|2847.9|2862.9|2860.1|2845.3|2842.5|1995
1585211400000|2020-03-26 08:30:00|2850.2|2847.4|2860.3|2857.5|2862.6|2859.8|2847.8|2845|1772
1585211700000|2020-03-26 08:35:00|2860.6|2857.8|2860.8|2858|2862.8|2860|2854.1|2851.3|613
1585212000000|2020-03-26 08:40:00|2859.9|2857.1|2860.9|2858.1|2862|2858.6|2851.3|2848|557
1585212300000|2020-03-26 08:45:00|2860.8|2858|2869.5|2866.7|2869.5|2866.7|2856.9|2854|839
1585212600000|2020-03-26 08:50:00|2869.7|2866.9|2883.7|2880.9|2885.2|2882.4|2865.3|2862.5|586
1585212900000|2020-03-26 08:55:00|2883.2|2880.4|2897.3|2894.5|2901.8|2899|2882.2|2879.4|571
1585213200000|2020-03-26 09:00:00|2896.8|2894|2910.3|2907.5|2917.6|2914.8|2888.9|2886.1|961
1585213500000|2020-03-26 09:05:00|2909.9|2907.1|2909|2906.2|2914.9|2912.1|2903.2|2900.4|733
1585213800000|2020-03-26 09:10:00|2908|2905.2|2899.6|2896.8|2911.4|2908.6|2897.1|2894.3|478
1585214100000|2020-03-26 09:15:00|2899.5|2896.7|2891.7|2888.9|2903.6|2900.8|2889.6|2886.8|246
1585214400000|2020-03-26 09:20:00|2891.3|2888.5|2896.9|2894.1|2899|2896.2|2886.7|2883.9|290
1585214700000|2020-03-26 09:25:00|2896.5|2893.7|2891|2888.2|2897.3|2894.5|2889.9|2887.1|193
1585215000000|2020-03-26 09:30:00|2890.1|2887.3|2890|2887.2|2897.1|2894.3|2885|2882.2|146
1585215300000|2020-03-26 09:35:00|2889.6|2886.8|2887.1|2884.3|2892|2889.2|2875|2872.2|570
1585215600000|2020-03-26 09:40:00|2887|2884.2|2888.2|2885.4|2894.6|2891.8|2880.1|2877.3|180
1585215900000|2020-03-26 09:45:00|2888.6|2885.8|2905.2|2902.4|2905.2|2902.4|2879.1|2876.3|721
1585216200000|2020-03-26 09:50:00|2905|2902.2|2894.2|2891.4|2905.3|2902.5|2891.6|2888.8|1465
1585216500000|2020-03-26 09:55:00|2894.7|2891.9|2883.5|2880.7|2896.2|2893.4|2883|2880.2|338
1585216800000|2020-03-26 10:00:00|2883|2880.2|2893.2|2890.4|2893.3|2890.5|2879.2|2876.4|456
1585217100000|2020-03-26 10:05:00|2893.3|2890.5|2893.5|2890.7|2897|2894.2|2887.3|2884.5|416
1585217400000|2020-03-26 10:10:00|2893.9|2891.1|2906.7|2903.9|2914.7|2911.9|2893.5|2890.7|777
1585217700000|2020-03-26 10:15:00|2907.2|2904.4|2908.5|2905.7|2909.7|2906.9|2883.9|2881.1|699
1585218000000|2020-03-26 10:20:00|2908.6|2905.8|2903.9|2901.1|2910|2907.2|2895.8|2893|658
1585218300000|2020-03-26 10:25:00|2903.4|2900.6|2906.6|2903.8|2914.4|2911.6|2901.2|2898.4|547
1585218600000|2020-03-26 10:30:00|2906.2|2903.4|2908.8|2906|2913.2|2910.4|2902.2|2899.4|350
1585218900000|2020-03-26 10:35:00|2909.3|2906.5|2915.1|2912.3|2916.6|2913.8|2902.4|2899.6|598
1585219200000|2020-03-26 10:40:00|2914.3|2911.5|2896|2893.2|2921.6|2918.8|2892.1|2887.4|988
1585219500000|2020-03-26 10:45:00|2896.1|2893.3|2903.3|2900.5|2905.4|2902.6|2893.2|2890.4|618
1585219800000|2020-03-26 10:50:00|2903.4|2900.6|2894.7|2891.9|2905.3|2902.5|2890.7|2887.9|421
1585220100000|2020-03-26 10:55:00|2894.2|2891.4|2895.7|2892.9|2901.1|2898.3|2892.2|2889.4|301
1585220400000|2020-03-26 11:00:00|2895.3|2892.5|2910.6|2907.8|2918.6|2915.8|2894.7|2891.9|776
1585220700000|2020-03-26 11:05:00|2910.2|2907.4|2908.2|2905.4|2910.6|2907.8|2904.1|2901.3|426
1585221000000|2020-03-26 11:10:00|2908.7|2905.9|2909.4|2906.6|2916.3|2913.5|2908.7|2905.9|244
1585221300000|2020-03-26 11:15:00|2909.9|2907.1|2926.4|2923.6|2927.5|2924.7|2909.3|2906.5|708
1585221600000|2020-03-26 11:20:00|2927.2|2924.4|2926.3|2923.5|2932.8|2930|2925.2|2922.4|604
1585221900000|2020-03-26 11:25:00|2926.8|2924|2923|2920.2|2936.1|2933.3|2923|2920.2|357
1585222200000|2020-03-26 11:30:00|2922.6|2919.8|2932.5|2929.7|2932.5|2929.7|2921.5|2918.7|203
1585222500000|2020-03-26 11:35:00|2932.6|2928.6|2934|2931.2|2936.5|2933.6|2923.7|2920.9|424
1585222800000|2020-03-26 11:40:00|2933.9|2931.1|2927.1|2924.3|2935|2932.2|2924.7|2921.9|413
1585223100000|2020-03-26 11:45:00|2928.1|2925.3|2926.3|2923.5|2930.1|2927.2|2923|2920.2|163
1585223400000|2020-03-26 11:50:00|2925.9|2923.1|2915.8|2913|2929|2926.2|2915.3|2912.5|582
1585223700000|2020-03-26 11:55:00|2916|2913.2|2916.1|2913.3|2920.3|2917.5|2910.9|2908.1|914
1585224000000|2020-03-26 12:00:00|2915.7|2912.9|2905.4|2902.6|2916.2|2913.3|2904|2901.1|337
1585224300000|2020-03-26 12:05:00|2905|2902.2|2893.3|2890.5|2905.1|2902.3|2892.9|2890.1|1469
1585224600000|2020-03-26 12:10:00|2892.4|2889.6|2890.3|2887.5|2894.3|2891.5|2884.3|2881.5|1089
1585224900000|2020-03-26 12:15:00|2890.2|2887.4|2896.6|2893.8|2898.6|2895.8|2885.7|2882.9|245
1585225200000|2020-03-26 12:20:00|2897|2894.2|2889.1|2886.3|2907.1|2900.5|2889.1|2886.3|312
1585225500000|2020-03-26 12:25:00|2889.2|2886.4|2886.2|2883.4|2892.7|2889.9|2886.2|2883.3|147
1585225800000|2020-03-26 12:30:00|2886.8|2882.8|2890.2|2887.4|2900.7|2897.9|2879.2|2875.8|606
1585226100000|2020-03-26 12:35:00|2890.6|2887.8|2906.3|2903.5|2911.4|2908.6|2888.8|2886|417
1585226400000|2020-03-26 12:40:00|2907.4|2903.4|2905.1|2902.3|2916.5|2913.7|2904.5|2901.7|407
1585226700000|2020-03-26 12:45:00|2904.6|2901.8|2914.1|2911.3|2916.5|2913.7|2901.5|2898.7|288
1585227000000|2020-03-26 12:50:00|2914|2911.2|2911.9|2909.1|2919.5|2916.7|2910.4|2907.6|217
1585227300000|2020-03-26 12:55:00|2912.5|2909.7|2916.6|2913.8|2925.1|2922.2|2907.4|2904.6|399
1585227600000|2020-03-26 13:00:00|2916.5|2913.7|2922.4|2919.6|2927.5|2924.7|2909.6|2906.8|635
1585227900000|2020-03-26 13:05:00|2923.4|2920.6|2935.2|2932.4|2936.2|2933.4|2919.4|2916.6|958
1585228200000|2020-03-26 13:10:00|2936.2|2933.4|2914.8|2912|2936.2|2933.4|2914.8|2912|475
1585228500000|2020-03-26 13:15:00|2914.3|2911.5|2907.9|2905.1|2914.3|2911.5|2898.9|2895.5|592
1585228800000|2020-03-26 13:20:00|2908.9|2906.1|2911.5|2908.7|2916.2|2913.4|2908|2905.2|539
1585229100000|2020-03-26 13:25:00|2911.1|2908.3|2914.2|2911.4|2920.2|2916.9|2905.5|2902.7|1024
1585229400000|2020-03-26 13:30:00|2914.6|2911.8|2914.2|2911.4|2921.7|2918.8|2910.7|2907.9|679
1585229700000|2020-03-26 13:35:00|2914.6|2911.8|2923.6|2920.8|2929.3|2926.5|2891.8|2888.4|1948
1585230000000|2020-03-26 13:40:00|2924.6|2921.8|2919.3|2915.3|2930.1|2927.3|2907.7|2904.9|445
1585230300000|2020-03-26 13:45:00|2918.8|2916|2928.4|2925.6|2934.6|2931.8|2910.8|2908|655
1585230600000|2020-03-26 13:50:00|2928.3|2925.5|2938.1|2935.3|2941.6|2938.8|2921.5|2918.7|765
1585230900000|2020-03-26 13:55:00|2939.9|2937.1|2936.5|2933.7|2942|2939.2|2936.1|2933.3|834
1585231200000|2020-03-26 14:00:00|2935.6|2932.8|2925.8|2923|2936.5|2933.7|2922.3|2919.5|1015
1585231500000|2020-03-26 14:05:00|2926.6|2923.8|2944.7|2941.9|2945.2|2942.4|2926.6|2923.8|506
1585231800000|2020-03-26 14:10:00|2944.3|2941.5|2944.9|2942.1|2950.4|2947.6|2942.4|2939.6|427
1585232100000|2020-03-26 14:15:00|2944.8|2942|2963.7|2960.9|2963.7|2960.9|2944.3|2941.5|1143
1585232400000|2020-03-26 14:20:00|2964.7|2961.9|2946.8|2944|2969.7|2966.9|2944.8|2942|587
1585232700000|2020-03-26 14:25:00|2946.9|2944.1|2951.2|2947.2|2954.8|2952|2944.3|2941.5|531
1585233000000|2020-03-26 14:30:00|2950.7|2947.9|2960.2|2957.4|2964.3|2961.4|2946.1|2943.3|460
1585233300000|2020-03-26 14:35:00|2959.2|2956.4|2965.5|2962.7|2969|2965.7|2950.5|2947.7|710
1585233600000|2020-03-26 14:40:00|2964.9|2962.1|2963.8|2961|2964.9|2962.1|2947.9|2945.1|530
1585233900000|2020-03-26 14:45:00|2963.9|2961.1|2948|2945.2|2966.6|2963.3|2946.3|2943.5|569
1585234200000|2020-03-26 14:50:00|2947.2|2944.4|2952.4|2949.6|2964|2961.2|2947.2|2944.4|411
1585234500000|2020-03-26 14:55:00|2951.9|2949.1|2960.1|2957.3|2965.4|2962.6|2950|2947.2|1196
1585234800000|2020-03-26 15:00:00|2960.5|2957.7|2965|2962.2|2965.7|2962.9|2950.4|2945.3|515
1585235100000|2020-03-26 15:05:00|2964.6|2961.8|2944.3|2941.5|2966.6|2963.8|2939.6|2936.7|602
1585235400000|2020-03-26 15:10:00|2945.3|2942.5|2925.8|2923|2950.2|2947.4|2925.1|2922.3|1011
1585235700000|2020-03-26 15:15:00|2926.3|2923.5|2909.5|2906.7|2931.8|2929|2907|2903.6|1113
1585236000000|2020-03-26 15:20:00|2908.5|2905.7|2917.3|2914.5|2923.4|2920.6|2905.5|2902.7|1194
1585236300000|2020-03-26 15:25:00|2916.4|2913.6|2916.8|2914|2919.3|2916.5|2910.6|2907.8|713
1585236600000|2020-03-26 15:30:00|2916|2913.2|2930.2|2927.4|2931.7|2928.4|2909.9|2907.1|1819
1585236900000|2020-03-26 15:35:00|2930.1|2927.3|2914.6|2911.8|2930.1|2927.3|2912.1|2909.3|371
1585237200000|2020-03-26 15:40:00|2915.3|2911.3|2922.7|2919.9|2926.2|2923.4|2913.7|2910.9|344
1585237500000|2020-03-26 15:45:00|2922.5|2919.7|2912.7|2909.9|2922.5|2919.7|2909.8|2906.8|236
1585237800000|2020-03-26 15:50:00|2912.3|2909.5|2926.8|2924|2929.7|2926.9|2911.7|2908.9|564
1585238100000|2020-03-26 15:55:00|2926.7|2923.9|2914.5|2911.7|2926.7|2923.9|2907.6|2904.8|660
1585238400000|2020-03-26 16:00:00|2915.5|2912.7|2904.5|2901.7|2919.5|2916.7|2899.8|2897|1035
1585238700000|2020-03-26 16:05:00|2904|2901.2|2897.3|2894.5|2904.5|2901.7|2891.3|2888.5|838
1585239000000|2020-03-26 16:10:00|2898.3|2895.5|2879.6|2876.8|2899.3|2896.5|2879.6|2876.8|2412
1585239300000|2020-03-26 16:15:00|2879.7|2876.9|2870|2867.2|2881.8|2879|2868.1|2865.3|906
1585239600000|2020-03-26 16:20:00|2870.1|2867.3|2880.1|2877.3|2884.1|2881.3|2868.6|2865.8|1325
1585239900000|2020-03-26 16:25:00|2880.6|2877.8|2884.7|2881.9|2898.3|2894.8|2878.9|2876.1|4787
1585240200000|2020-03-26 16:30:00|2884.8|2882|2897.7|2894.9|2900.4|2897.6|2883|2880.2|2305
1585240500000|2020-03-26 16:35:00|2897.3|2894.5|2895|2892.2|2898.8|2896|2886.5|2883.7|700
1585240800000|2020-03-26 16:40:00|2894.5|2891.7|2879.8|2877|2895.5|2892.7|2879.3|2876.3|919
1585241100000|2020-03-26 16:45:00|2880.6|2877.8|2881.4|2878.6|2882.6|2879.8|2875|2872.2|928
1585241400000|2020-03-26 16:50:00|2881.8|2879|2882.5|2879.7|2887.3|2884.5|2881.4|2878.5|597
1585241700000|2020-03-26 16:55:00|2882|2879.2|2878.6|2875.8|2883.3|2880.5|2876.4|2873.6|811
1585242000000|2020-03-26 17:00:00|2878.2|2875.4|2867.1|2864.3|2878.7|2875.9|2860.7|2857.9|649
1585242300000|2020-03-26 17:05:00|2866.7|2863.9|2849.4|2846.6|2866.7|2863.9|2848.5|2845.7|597
1585242600000|2020-03-26 17:10:00|2849.5|2846.7|2837.7|2834.9|2853.7|2850.9|2836|2833.2|1002
1585242900000|2020-03-26 17:15:00|2838.5|2835.7|2850.1|2847.3|2855.7|2850.2|2836.6|2833.3|850
1585243200000|2020-03-26 17:20:00|2850.6|2847.8|2839.2|2836.4|2853.1|2850.3|2832.1|2829.3|1428
1585243500000|2020-03-26 17:25:00|2838.2|2835.4|2840.3|2837.5|2842.2|2839.4|2834.8|2832|763
1585243800000|2020-03-26 17:30:00|2840.2|2837.4|2830.4|2827.6|2840.7|2837.9|2827.4|2824.6|1529
1585244100000|2020-03-26 17:35:00|2830.5|2827.7|2835.8|2833|2836.3|2833.5|2826.6|2823.8|2494
1585244400000|2020-03-26 17:40:00|2835.6|2832.8|2823.7|2820.9|2836.3|2833.5|2822.7|2819.9|1574
1585244700000|2020-03-26 17:45:00|2823.6|2820.8|2819.9|2817.1|2824.8|2821.9|2805.9|2803.1|2340
1585245000000|2020-03-26 17:50:00|2819.4|2816.6|2816.3|2813.5|2834.9|2832.1|2814.3|2811.5|1354
1585245300000|2020-03-26 17:55:00|2816.1|2813.3|2822.5|2819.7|2827.4|2824.6|2810.7|2807.9|1067
1585245600000|2020-03-26 18:00:00|2822.6|2819.8|2818.6|2815.8|2827.1|2824.3|2807.3|2804|1449
1585245900000|2020-03-26 18:05:00|2818.4|2815.6|2811.6|2808.8|2820.8|2818|2807.5|2804.7|964
1585246200000|2020-03-26 18:10:00|2812|2809.2|2815.6|2811.6|2824.5|2821.7|2809.3|2803.4|2097
1585246500000|2020-03-26 18:15:00|2814.9|2812.1|2824.6|2821.8|2828|2825.2|2812.1|2808.6|1436
1585246800000|2020-03-26 18:20:00|2825.5|2822.7|2847.6|2844.8|2857.8|2854.9|2825.5|2822.7|1875
1585247100000|2020-03-26 18:25:00|2848|2845.2|2839.3|2836.5|2854.3|2849.9|2830.4|2827.6|4944
1585247400000|2020-03-26 18:30:00|2840.2|2837.4|2842.4|2839.6|2850.1|2847.3|2828.6|2825.8|1432
1585247700000|2020-03-26 18:35:00|2841.9|2839.1|2843.1|2840.3|2843.3|2840.5|2837.5|2834.7|632
1585248000000|2020-03-26 18:40:00|2843.5|2840.7|2841.7|2838.9|2847.5|2844.7|2840.6|2837.8|347
1585248300000|2020-03-26 18:45:00|2842.2|2839.4|2843.2|2840.4|2846.7|2843.9|2840.6|2837.8|230
1585248600000|2020-03-26 18:50:00|2842.3|2839.5|2843.8|2841|2845.8|2843|2838.7|2835.9|399
1585248900000|2020-03-26 18:55:00|2843.6|2840.8|2848.5|2845.7|2850|2847.2|2842|2839.2|460
1585249200000|2020-03-26 19:00:00|2847.7|2844.9|2855.3|2852.5|2855.3|2852.5|2846.7|2843.9|370
1585249500000|2020-03-26 19:05:00|2855.4|2852.6|2860|2857.2|2861.4|2858.6|2853.4|2850.6|628
1585249800000|2020-03-26 19:10:00|2860.4|2857.6|2857.5|2854.7|2861.4|2858.6|2856.3|2853.5|359
1585250100000|2020-03-26 19:15:00|2858|2855.2|2866.4|2863.6|2868.4|2865.6|2855.9|2853.1|520
1585250400000|2020-03-26 19:20:00|2865.3|2862.5|2855.1|2852.3|2865.3|2862.5|2855.1|2852.3|181
1585250700000|2020-03-26 19:25:00|2855.5|2852.7|2856.3|2853.5|2860|2857.2|2851.5|2848.7|315
1585251000000|2020-03-26 19:30:00|2855.9|2853.1|2861.6|2858.8|2861.9|2859.1|2853.4|2850.6|282
1585251300000|2020-03-26 19:35:00|2862.4|2859.6|2859.2|2856.4|2863.6|2860.8|2853.4|2850.6|67
1585251600000|2020-03-26 19:40:00|2859.8|2857|2868.6|2865.8|2870.8|2867.9|2859.7|2856.9|148
1585251900000|2020-03-26 19:45:00|2868.5|2865.7|2866.2|2863.4|2870.8|2868|2864.7|2861.9|101
1585252200000|2020-03-26 19:50:00|2865.8|2863|2884.3|2881.5|2886.7|2883.9|2865.8|2863|350
1585252500000|2020-03-26 19:55:00|2885.3|2882.5|2886.8|2884|2889.7|2886.9|2875.6|2872.8|342
1585252800000|2020-03-26 20:00:00|2887.6|2884.8|2875.2|2872.4|2888.7|2885.9|2875.2|2872.4|157
1585253100000|2020-03-26 20:05:00|2876.8|2872.8|2872.9|2870.1|2880.9|2878.1|2871.9|2869|182
1585253400000|2020-03-26 20:10:00|2873.1|2870.3|2876.7|2873.9|2880.6|2877.7|2873.1|2870.3|66
1585253700000|2020-03-26 20:15:00|2877.1|2874.3|2873.1|2870.3|2878|2875.2|2872.1|2866.2|49
1585254000000|2020-03-26 20:20:00|2873|2870.2|2877|2874.2|2877.1|2874.3|2872.1|2869.3|21
1585254300000|2020-03-26 20:25:00|2876.6|2873.8|2871.9|2869.1|2877.2|2874.4|2870.9|2868.1|258
1585254600000|2020-03-26 20:30:00|2871.4|2868.6|2880.8|2878|2881.7|2878.9|2870.9|2868.1|137
1585254900000|2020-03-26 20:35:00|2880.7|2877.9|2882.4|2879.6|2883.3|2880.5|2879.8|2877|51
1585255200000|2020-03-26 20:40:00|2882.8|2880|2884|2881.2|2891.9|2888.6|2882.3|2879.5|134
1585255500000|2020-03-26 20:45:00|2884.9|2882.1|2895.7|2892.9|2900|2897.2|2884.9|2882.1|358
1585255800000|2020-03-26 20:50:00|2896.3|2893.5|2893.4|2890.6|2897.4|2894|2888.4|2885.6|95
1585256100000|2020-03-26 20:55:00|2894.7|2891.9|2888.1|2885.3|2896.2|2892.6|2887.1|2884.2|243
1585256400000|2020-03-26 21:00:00|2888.5|2885.7|2895.8|2893|2898.4|2893.1|2888.1|2881.7|14
1585256700000|2020-03-26 21:05:00|2895.4|2892.6|2894.1|2891.3|2897|2892.6|2892.9|2886.5|2
1585257000000|2020-03-26 21:10:00|2897.9|2887.9|2900.5|2897.7|2901.1|2897.7|2895.1|2887.9|13
1585257300000|2020-03-26 21:15:00|2901.6|2897.6|2903.1|2900.3|2907|2901.6|2901|2894.6|0
1585257600000|2020-03-26 21:20:00|2906.6|2896.6|2901.4|2897.4|2906.6|2900.3|2900.1|2893.6|5
1585257900000|2020-03-26 21:25:00|2903.9|2893.9|2904.5|2894.5|2904.5|2897.4|2901.4|2893.9|0
1585258200000|2020-03-26 21:30:00|2901.5|2897.5|2890.2|2886.2|2901.5|2897.5|2890.2|2883.8|190
1585258500000|2020-03-26 21:35:00|2892.2|2882.2|2889.1|2886.3|2896.9|2888.9|2886.4|2879.5|86
1585258800000|2020-03-26 21:40:00|2892.9|2882.9|2889.2|2886.4|2892.9|2886.4|2889.1|2882.9|6
1585259100000|2020-03-26 21:45:00|2893|2883|2888.8|2886|2893|2886.4|2888.7|2883|29
1585259400000|2020-03-26 21:50:00|2896.5|2886.5|2888.8|2886|2896.5|2886.5|2888.8|2884.4|20
1585259700000|2020-03-26 21:55:00|2890.9|2886.9|2906.5|2896.5|2907.6|2897.6|2888.8|2882.7|52
1585267200000|2020-03-27 00:00:00|2886.5|2876.5|2882|2878|2890.3|2883.4|2874.1|2867.7|253
1585267500000|2020-03-27 00:05:00|2881.5|2877.5|2883.5|2880.7|2886|2883.1|2874|2867.4|83
1585267800000|2020-03-27 00:10:00|2884.6|2880.6|2887.9|2885.1|2892.3|2887.3|2880.4|2874|201
1585268100000|2020-03-27 00:15:00|2888.3|2885.5|2890.1|2887.3|2893.2|2888.3|2885.7|2879.8|78
1585268400000|2020-03-27 00:20:00|2890.2|2886.2|2897.3|2893.3|2899.3|2895.9|2887.6|2884.2|51
1585268700000|2020-03-27 00:25:00|2897.2|2894.4|2901.5|2897.5|2903.5|2900.1|2897.2|2892.8|125
1585269000000|2020-03-27 00:30:00|2900.9|2898.1|2894.7|2891.9|2904.5|2901.6|2892.4|2887.7|172
1585269300000|2020-03-27 00:35:00|2895.3|2891.3|2903.3|2899.3|2905.3|2901.9|2892.7|2889.8|145
1585269600000|2020-03-27 00:40:00|2903.2|2899.2|2894.2|2891.4|2904.3|2900.8|2893.8|2890.9|26
1585269900000|2020-03-27 00:45:00|2893.8|2891|2892.8|2890|2897.9|2894.4|2892.4|2889.5|50
1585270200000|2020-03-27 00:50:00|2892.4|2889.6|2891.5|2888.7|2896.5|2892.1|2891.5|2886.5|29
1585270500000|2020-03-27 00:55:00|2892.5|2889.7|2892.2|2889.4|2896.1|2890.9|2889.1|2883.7|56
1585270800000|2020-03-27 01:00:00|2892.7|2889.9|2900.7|2896.7|2903.7|2897.9|2890.7|2885.7|136
1585271100000|2020-03-27 01:05:00|2899.8|2895.8|2894.7|2890.7|2902.6|2897.2|2893.5|2888.6|37
1585271400000|2020-03-27 01:10:00|2898.6|2888.6|2890.6|2886.6|2899.9|2894.5|2889|2885.6|71
1585271700000|2020-03-27 01:15:00|2890.5|2886.5|2889.2|2885.2|2892.7|2889.3|2886.6|2882.2|17
1585272000000|2020-03-27 01:20:00|2888.6|2885.8|2880.3|2877.5|2890.2|2887|2880.3|2876.8|32
1585272300000|2020-03-27 01:25:00|2880.9|2876.9|2877.9|2873.9|2881.9|2878.5|2873.4|2867.4|36
1585272600000|2020-03-27 01:30:00|2877.8|2873.8|2875.2|2871.2|2878.8|2873.8|2864.1|2858.6|86
1585272900000|2020-03-27 01:35:00|2874.8|2870.8|2873.8|2871|2878.2|2872.6|2871.3|2865.8|51
1585273200000|2020-03-27 01:40:00|2874.2|2871.4|2872.4|2868.4|2876.9|2872.1|2871.4|2866.9|44
1585273500000|2020-03-27 01:45:00|2873|2869|2869|2865|2874.9|2869.5|2867.5|2862.9|29
1585273800000|2020-03-27 01:50:00|2868.3|2865.5|2868.9|2866.1|2873|2868.5|2866.9|2860.5|46
1585274100000|2020-03-27 01:55:00|2870.5|2866.5|2869.4|2866.6|2874.5|2868.6|2868|2863.5|21
1585274400000|2020-03-27 02:00:00|2869.1|2865.1|2869.3|2865.3|2873.9|2868.1|2863.8|2859.4|54
1585274700000|2020-03-27 02:05:00|2868.4|2864.4|2862.9|2860.1|2877.9|2872.1|2861.3|2857.5|111
1585275000000|2020-03-27 02:10:00|2863.4|2859.4|2858.7|2855.9|2865|2861.7|2855.9|2853|182
1585275300000|2020-03-27 02:15:00|2857.7|2854.9|2861.9|2857.9|2865|2859.6|2856.4|2852.5|91
1585275600000|2020-03-27 02:20:00|2865|2855|2864.1|2860.1|2867|2861.9|2861.5|2855|27
1585275900000|2020-03-27 02:25:00|2863.4|2860.6|2853.5|2850.7|2865.1|2861.7|2852.5|2849.7|69
1585276200000|2020-03-27 02:30:00|2853.1|2850.3|2845.7|2842.9|2854.2|2851.2|2842.6|2838.7|91
1585276500000|2020-03-27 02:35:00|2845.6|2842.8|2854.8|2844.8|2855.2|2849.9|2843.1|2837.2|11
1585276800000|2020-03-27 02:40:00|2855.2|2845.2|2853.2|2850.4|2859.2|2854.2|2851.3|2844.3|66
1585277100000|2020-03-27 02:45:00|2852.7|2849.9|2857.5|2854.7|2858.6|2854.8|2850.1|2844.8|127
1585277400000|2020-03-27 02:50:00|2857.4|2854.6|2858.3|2854.3|2861.7|2856.5|2855.1|2851.7|28
1585277700000|2020-03-27 02:55:00|2857.3|2853.3|2861.3|2858.5|2864.3|2858.5|2857.3|2850.4|39
1585278000000|2020-03-27 03:00:00|2861.9|2857.9|2864.7|2861.9|2864.7|2861.9|2859.3|2855.9|46
1585278300000|2020-03-27 03:05:00|2864.3|2861.5|2865.8|2863|2869.2|2864.3|2864.2|2858.3|37
1585278600000|2020-03-27 03:10:00|2865.4|2862.6|2862.1|2859.3|2865.9|2863|2857.4|2853.4|17
1585278900000|2020-03-27 03:15:00|2862.8|2858.8|2872.8|2870|2873.7|2870.5|2862.8|2858.8|75
1585279200000|2020-03-27 03:20:00|2873.3|2870.5|2877.8|2875|2877.8|2875|2872.8|2867.8|8
1585279500000|2020-03-27 03:25:00|2878.3|2875.5|2877.9|2873.9|2883.3|2877.9|2874.9|2870.8|50
1585279800000|2020-03-27 03:30:00|2877.4|2874.6|2870.1|2866.1|2878|2874.6|2869.4|2866|58
1585280100000|2020-03-27 03:35:00|2871.8|2867.8|2860.4|2857.6|2871.8|2868.5|2859.9|2857.1|88
1585280400000|2020-03-27 03:40:00|2861.1|2857.1|2859.4|2855.4|2865.9|2859.9|2858.4|2853.9|19
1585280700000|2020-03-27 03:45:00|2858.3|2855.5|2864.6|2861.8|2866.6|2862.3|2854.6|2851.7|15
1585281000000|2020-03-27 03:50:00|2864.2|2861.4|2871.2|2868.4|2877.2|2872.4|2862.7|2859.9|86
1585281300000|2020-03-27 03:55:00|2871.6|2867.6|2869.9|2867.1|2872.4|2869.1|2866.9|2861.8|19
1585281600000|2020-03-27 04:00:00|2869.8|2867|2866.4|2862.4|2871.4|2867.5|2863.4|2860.6|5
1585281900000|2020-03-27 04:05:00|2865.8|2863|2864.9|2862.1|2872.4|2866|2862.4|2859|8
1585282200000|2020-03-27 04:10:00|2865.5|2861.5|2864.2|2861.4|2867.4|2862.9|2863.2|2857.4|38
1585282500000|2020-03-27 04:15:00|2863.7|2860.9|2863.9|2861.1|2866.4|2863.1|2863.7|2860.9|36
1585282800000|2020-03-27 04:20:00|2864.3|2861.5|2865|2861|2865.4|2861.9|2862.9|2859.5|6
1585283100000|2020-03-27 04:25:00|2864.5|2860.5|2870.6|2866.6|2871.7|2868.7|2863.4|2860|24
1585283400000|2020-03-27 04:30:00|2869.7|2865.7|2869.3|2865.3|2877.5|2871.7|2868.2|2864.3|20
1585283700000|2020-03-27 04:35:00|2868.3|2864.3|2865.9|2861.9|2870.2|2864.3|2863.9|2856.9|0
1585284000000|2020-03-27 04:40:00|2867.3|2863.3|2868.9|2864.9|2871.8|2867|2865.3|2861.8|73
1585284300000|2020-03-27 04:45:00|2867.8|2865|2864.4|2861.6|2871.8|2866.5|2863.8|2860.9|21
1585284600000|2020-03-27 04:50:00|2864.8|2862|2862.9|2858.9|2867.4|2863.5|2861.8|2857.4|13
1585284900000|2020-03-27 04:55:00|2862.4|2859.6|2862|2858|2865.9|2861.1|2860.9|2855.5|70
1585285200000|2020-03-27 05:00:00|2861.3|2858.5|2860.9|2858.1|2861.9|2858.5|2856.8|2853.4|29
1585285500000|2020-03-27 05:05:00|2860.4|2857.6|2860|2857.2|2863.9|2858.5|2857.5|2852.9|38
1585285800000|2020-03-27 05:10:00|2859.5|2856.7|2860.9|2858.1|2863.5|2858.1|2858.5|2853.1|1
1585286100000|2020-03-27 05:15:00|2861|2857|2857.9|2853.9|2861.4|2858.6|2854.9|2852.1|36
1585286400000|2020-03-27 05:20:00|2857.4|2854.6|2858.2|2855.4|2865.3|2860.9|2856.7|2849.9|21
1585286700000|2020-03-27 05:25:00|2858.4|2854.4|2861|2857|2862.9|2858.4|2856.9|2850.9|4
1585287000000|2020-03-27 05:30:00|2860|2856|2862.7|2858.7|2867.9|2862.2|2855.9|2850.9|83
1585287300000|2020-03-27 05:35:00|2863.1|2859.1|2859.5|2856.7|2866.1|2861.2|2858.9|2855.6|49
1585287600000|2020-03-27 05:40:00|2860.6|2856.6|2856.5|2852.5|2862.5|2859.2|2855|2850.6|75
1585287900000|2020-03-27 05:45:00|2857|2853|2856.5|2852.5|2861|2854.2|2852.9|2849.5|40
1585288200000|2020-03-27 05:50:00|2856|2852|2856.5|2853.7|2859|2855.2|2853.4|2849|0
1585288500000|2020-03-27 05:55:00|2856|2853.2|2862|2859.2|2863.1|2860.1|2854.1|2851.1|54
1585288800000|2020-03-27 06:00:00|2861.9|2859.1|2860.8|2858|2863|2859.6|2858.8|2855.6|27
1585289100000|2020-03-27 06:05:00|2861.9|2857.9|2860|2857.2|2862.9|2859.5|2859.8|2856.5|26
1585289400000|2020-03-27 06:10:00|2860.9|2858.1|2848.8|2846|2862.4|2859.1|2848.3|2845.5|236
1585289700000|2020-03-27 06:15:00|2847.8|2845|2853.2|2850.4|2854.9|2852|2847.8|2845|93
1585290000000|2020-03-27 06:20:00|2853.4|2850.6|2857.6|2854.8|2858.8|2855.9|2852.1|2849.3|68
1585290300000|2020-03-27 06:25:00|2856.7|2853.9|2853.7|2850.9|2863.9|2858.9|2851.7|2848.3|42
1585290600000|2020-03-27 06:30:00|2853.3|2850.5|2859.2|2856.4|2866.2|2859.9|2853.3|2849.4|52
1585290900000|2020-03-27 06:35:00|2858.9|2854.9|2850.6|2847.8|2859.2|2856.4|2848.9|2843.8|67
1585291200000|2020-03-27 06:40:00|2850.1|2847.3|2847.3|2844.5|2853.2|2849.9|2847.3|2843.8|34
1585291500000|2020-03-27 06:45:00|2847.7|2844.9|2845.7|2842.9|2847.8|2844.9|2840.3|2837.5|121
1585291800000|2020-03-27 06:50:00|2845.6|2842.8|2849.6|2846.8|2852.8|2849.9|2845.2|2841.8|128
1585292100000|2020-03-27 06:55:00|2849.1|2846.3|2855.1|2852.3|2855.2|2852.3|2845.7|2842.7|303
1585292400000|2020-03-27 07:00:00|2855.8|2851.8|2844.7|2841.9|2856.1|2853.3|2840.2|2836.9|749
1585292700000|2020-03-27 07:05:00|2846.1|2843.3|2836.8|2834|2847.7|2844.9|2835.9|2833.1|475
1585293000000|2020-03-27 07:10:00|2836.3|2833.5|2834.9|2832.1|2842.4|2839.6|2833.8|2831|408
1585293300000|2020-03-27 07:15:00|2836.3|2833.5|2829.6|2826.8|2838.3|2835.5|2826.8|2824|477
1585293600000|2020-03-27 07:20:00|2829.7|2826.9|2824.6|2821.8|2837.5|2834.7|2824.5|2821.7|823
1585293900000|2020-03-27 07:25:00|2824.5|2821.7|2826.3|2823.5|2830.8|2828|2818.6|2815.7|265
1585294200000|2020-03-27 07:30:00|2824.9|2822.1|2827.7|2824.9|2835|2832.1|2824.9|2822|453
1585294500000|2020-03-27 07:35:00|2827.3|2824.5|2829.3|2826.5|2830.8|2828|2825.8|2822.9|362
1585294800000|2020-03-27 07:40:00|2828.8|2826|2835.9|2833.1|2837.8|2835|2828.8|2826|110
1585295100000|2020-03-27 07:45:00|2835.8|2833|2836.8|2834|2837.3|2834.5|2833.3|2830|208
1585295400000|2020-03-27 07:50:00|2835.9|2833.1|2832.2|2829.4|2837.8|2835|2827.8|2825|557
1585295700000|2020-03-27 07:55:00|2832.7|2829.9|2820.8|2818|2832.8|2830|2819.8|2817|434
1585296000000|2020-03-27 08:00:00|2821.8|2819|2820|2817.2|2824.9|2822.1|2807.8|2804.9|476
1585296300000|2020-03-27 08:05:00|2820.5|2817.7|2822.2|2819.4|2829|2826.2|2820.1|2817.3|425
1585296600000|2020-03-27 08:10:00|2821.7|2818.9|2814.3|2811.5|2829.3|2826.5|2810.2|2807.4|397
1585296900000|2020-03-27 08:15:00|2814.9|2810.9|2802.9|2800.1|2819.3|2816.5|2795.3|2792.5|802
1585297200000|2020-03-27 08:20:00|2802.5|2799.7|2809|2806.2|2812.3|2809.3|2798.1|2794.6|861
1585297500000|2020-03-27 08:25:00|2808.5|2805.7|2798.3|2795.5|2812.8|2809.9|2794.3|2791.4|2058
1585297800000|2020-03-27 08:30:00|2798.2|2795.4|2820.7|2817.9|2821.7|2818.9|2797.3|2794.5|1083
1585298100000|2020-03-27 08:35:00|2820.8|2818|2825.5|2821.5|2827.9|2825.1|2819.1|2816.2|773
1585298400000|2020-03-27 08:40:00|2824.9|2822.1|2825.3|2822.5|2828.3|2825.5|2817.3|2814.5|579
1585298700000|2020-03-27 08:45:00|2824.7|2821.9|2824.4|2821.6|2831.2|2828.4|2823.3|2820.4|438
1585299000000|2020-03-27 08:50:00|2825|2822.2|2823.1|2820.3|2829.1|2826.3|2816.4|2813.6|334
1585299300000|2020-03-27 08:55:00|2823.6|2820.8|2833.2|2830.4|2833.7|2830.9|2823.6|2820.3|258
1585299600000|2020-03-27 09:00:00|2832.8|2830|2832.2|2829.4|2846.1|2843.3|2832.1|2829.3|1423
1585299900000|2020-03-27 09:05:00|2832.1|2829.3|2818.7|2815.9|2832.6|2829.7|2814.2|2811.4|751
1585300200000|2020-03-27 09:10:00|2818.2|2815.4|2822.6|2819.8|2824.3|2821|2815.7|2812.8|603
1585300500000|2020-03-27 09:15:00|2822.1|2819.3|2817.3|2814.5|2829.6|2826.8|2814.9|2812.1|469
1585300800000|2020-03-27 09:20:00|2817.4|2814.6|2821.5|2817.5|2825|2822.2|2812.4|2809.6|199
1585301100000|2020-03-27 09:25:00|2821|2818.2|2813.4|2810.6|2821.9|2818.6|2813.4|2810.1|192
1585301400000|2020-03-27 09:30:00|2812.4|2809.6|2815.5|2812.7|2817.6|2814.7|2806.4|2803.6|198
1585301700000|2020-03-27 09:35:00|2815.3|2812.5|2799.6|2796.8|2816.1|2813.3|2796.6|2793.8|381
1585302000000|2020-03-27 09:40:00|2799.5|2796.7|2794.6|2791.8|2799.5|2796.7|2794.5|2791.7|433
1585302300000|2020-03-27 09:45:00|2795.5|2792.7|2791.9|2789.1|2797.1|2794.3|2786.9|2781.3|452
1585302600000|2020-03-27 09:50:00|2791.8|2789|2803.5|2800.7|2808.4|2805.6|2789.3|2786.5|392
1585302900000|2020-03-27 09:55:00|2804|2801.2|2821.8|2819|2823.8|2821|2799.6|2796.8|616
1585303200000|2020-03-27 10:00:00|2822.3|2819.5|2818.7|2815.9|2822.3|2819.5|2809.7|2806.9|510
1585303500000|2020-03-27 10:05:00|2818.3|2815.5|2817.6|2814.8|2823.7|2820.9|2813.6|2810.8|196
1585303800000|2020-03-27 10:10:00|2816.7|2813.9|2820.5|2816.5|2824.8|2822|2815.8|2813|171
1585304100000|2020-03-27 10:15:00|2821|2817|2806.9|2804.1|2824.8|2822|2802|2799.2|265
1585304400000|2020-03-27 10:20:00|2805.9|2803.1|2811.7|2808.9|2815.4|2812|2805.9|2802|284
1585304700000|2020-03-27 10:25:00|2812.7|2809.9|2819.7|2816.9|2819.7|2816.9|2811.7|2808.4|30
1585305000000|2020-03-27 10:30:00|2819.2|2816.4|2822.7|2819.9|2824.8|2821.9|2819.2|2816.4|365
1585305300000|2020-03-27 10:35:00|2822.8|2820|2814.2|2811.4|2824.2|2820.9|2812.5|2809.7|288
1585305600000|2020-03-27 10:40:00|2814.3|2811.5|2818.4|2815.6|2822.5|2819.6|2812.9|2810.1|643
1585305900000|2020-03-27 10:45:00|2818.9|2816.1|2817.6|2814.8|2824.9|2822|2817|2814.2|402
1585306200000|2020-03-27 10:50:00|2818.1|2815.3|2812|2809.2|2821.8|2819|2809|2806.2|233
1585306500000|2020-03-27 10:55:00|2811.9|2809.1|2818.7|2814.7|2823.1|2820.2|2810.1|2807.3|263
1585306800000|2020-03-27 11:00:00|2818.1|2815.3|2829|2826.2|2830.1|2827.1|2818|2814.7|97
1585307100000|2020-03-27 11:05:00|2828.5|2825.7|2825.3|2822.5|2830|2827.2|2825.3|2822.5|426
1585307400000|2020-03-27 11:10:00|2824.3|2821.5|2824.7|2821.9|2827.2|2823.7|2821.1|2818.3|173
1585307700000|2020-03-27 11:15:00|2825|2822.2|2827.5|2824.7|2828.2|2825.4|2823.1|2820.3|93
1585308000000|2020-03-27 11:20:00|2827|2824.2|2818.6|2814.6|2827.5|2824.2|2816|2813.2|248
1585308300000|2020-03-27 11:25:00|2818.1|2814.1|2815.1|2812.3|2818.1|2815.2|2811|2808.2|187
1585308600000|2020-03-27 11:30:00|2814.1|2811.3|2815.1|2812.3|2825|2822.2|2813.1|2810.3|337
1585308900000|2020-03-27 11:35:00|2814.6|2811.8|2812.2|2809.4|2822.2|2819.3|2811.1|2808.3|206
1585309200000|2020-03-27 11:40:00|2812.1|2809.3|2818|2815.2|2818.1|2815.3|2811.1|2807.7|193
1585309500000|2020-03-27 11:45:00|2817.6|2814.8|2811.2|2807.2|2820.6|2817.3|2810.5|2807.2|299
1585309800000|2020-03-27 11:50:00|2810.6|2807.8|2804.5|2801.7|2812.8|2810|2801|2798.2|872
1585310100000|2020-03-27 11:55:00|2805.1|2801.1|2807.5|2804.7|2811.9|2809.1|2800.2|2797.4|254
1585310400000|2020-03-27 12:00:00|2807.9|2805.1|2797.9|2795.1|2809|2805.6|2794.9|2792.1|431
1585310700000|2020-03-27 12:05:00|2797.8|2795|2792.3|2789.5|2800.2|2797.4|2791.3|2788.5|940
1585311000000|2020-03-27 12:10:00|2791.3|2788.5|2786|2783.2|2792.3|2789.5|2783.6|2780.8|526
1585311300000|2020-03-27 12:15:00|2785.9|2783.1|2792.2|2789.4|2793.2|2790.4|2784|2781.1|787
1585311600000|2020-03-27 12:20:00|2793.2|2790.4|2786.4|2783.6|2801.2|2798.3|2784.5|2781.7|961
1585311900000|2020-03-27 12:25:00|2786.5|2783.7|2788.9|2786.1|2795|2792.2|2782|2779.2|919
1585312200000|2020-03-27 12:30:00|2789|2786.2|2775.6|2772.8|2792.1|2789.2|2770.7|2767.9|869
1585312500000|2020-03-27 12:35:00|2775.7|2772.9|2774|2771.2|2783.5|2780.7|2769.5|2766.7|366
1585312800000|2020-03-27 12:40:00|2774.4|2771.6|2767.1|2764.3|2775.5|2772.7|2763.3|2760.5|618
1585313100000|2020-03-27 12:45:00|2767.5|2764.7|2768|2765.2|2772.5|2769.7|2762.4|2759.6|525
1585313400000|2020-03-27 12:50:00|2767.9|2765.1|2778.2|2775.4|2779.6|2776.8|2767.5|2764.7|860
1585313700000|2020-03-27 12:55:00|2778.6|2775.8|2771.1|2768.3|2780.9|2778.1|2769|2766.2|909
1585314000000|2020-03-27 13:00:00|2770.2|2767.4|2759.4|2756.6|2770.7|2767.8|2759.4|2756.1|440
1585314300000|2020-03-27 13:05:00|2760.4|2757.6|2761.3|2758.5|2764.1|2761.2|2758.3|2755.5|631
1585314600000|2020-03-27 13:10:00|2761.8|2759|2765.8|2763|2769.4|2766.6|2760.4|2757.1|858
1585314900000|2020-03-27 13:15:00|2765.4|2762.6|2762.5|2759.7|2768.8|2766|2761.9|2758.6|833
1585315200000|2020-03-27 13:20:00|2763|2760.2|2765.8|2763|2766.3|2763.5|2753.5|2749.2|1463
1585315500000|2020-03-27 13:25:00|2765.2|2762.4|2767.9|2763.9|2770.3|2767.4|2759.3|2756.4|1162
1585315800000|2020-03-27 13:30:00|2768.4|2764.4|2763.2|2760.4|2777.3|2773.9|2762.8|2760|2270
1585316100000|2020-03-27 13:35:00|2763.7|2760.9|2752.3|2749.5|2769.3|2766.5|2752.2|2749.4|1451
1585316400000|2020-03-27 13:40:00|2752.2|2749.4|2736|2733.2|2752.2|2749.4|2730.4|2727.6|1595
1585316700000|2020-03-27 13:45:00|2736.1|2732.1|2734.4|2731.6|2741.1|2738.3|2730.7|2727.9|1187
1585317000000|2020-03-27 13:50:00|2734.9|2732.1|2725.6|2722.8|2736|2733.2|2725.6|2722.8|776
1585317300000|2020-03-27 13:55:00|2725.5|2722.7|2714.5|2711.7|2729.8|2726.8|2710.7|2707.9|1287
1585317600000|2020-03-27 14:00:00|2714.4|2711.6|2716.4|2712.4|2719.1|2715.7|2710.5|2707.7|294
1585317900000|2020-03-27 14:05:00|2715.9|2713.1|2733.6|2730.8|2734.1|2731.3|2715.8|2712.4|355
1585318200000|2020-03-27 14:10:00|2734.1|2731.3|2723.9|2721.1|2741.6|2738.8|2722.2|2719.4|1173
1585318500000|2020-03-27 14:15:00|2723.8|2721|2730.7|2727.9|2731.2|2727.9|2718.3|2715.4|389
1585318800000|2020-03-27 14:20:00|2732.5|2729.7|2698.8|2696|2732.7|2729.8|2698.7|2694.9|1040
1585319100000|2020-03-27 14:25:00|2699.2|2696.4|2700.8|2698|2708.5|2705.6|2696.3|2693.5|610
1585319400000|2020-03-27 14:30:00|2700.9|2698.1|2704.8|2702|2705.8|2702.6|2696.3|2693.5|761
1585319700000|2020-03-27 14:35:00|2704.3|2701.5|2702.3|2699.5|2715.4|2712.6|2699.9|2697.1|606
1585320000000|2020-03-27 14:40:00|2702.2|2699.4|2696.7|2693.9|2709.2|2706.3|2693.6|2690.8|965
1585320300000|2020-03-27 14:45:00|2696.8|2692.8|2706.7|2703.9|2711.7|2708.9|2690.9|2688.1|851
1585320600000|2020-03-27 14:50:00|2706.2|2703.4|2715.3|2712.5|2715.4|2712.5|2700.6|2697.8|408
1585320900000|2020-03-27 14:55:00|2716.2|2713.4|2720.4|2717.6|2724.3|2721.5|2705.1|2702.2|772
1585321200000|2020-03-27 15:00:00|2720.5|2717.7|2727.8|2725|2736|2732.9|2719.6|2716.8|1993
1585321500000|2020-03-27 15:05:00|2726.8|2724|2724.8|2722|2730.1|2724|2719|2716.2|1225
1585321800000|2020-03-27 15:10:00|2724.9|2722.1|2720.2|2717.4|2726.7|2723.3|2714.7|2711.9|658
1585322100000|2020-03-27 15:15:00|2720.9|2716.9|2726.4|2723.6|2728.4|2725.6|2717.4|2714.6|250
1585322400000|2020-03-27 15:20:00|2727|2723|2718.2|2715.4|2730|2724.5|2711.1|2708.3|374
1585322700000|2020-03-27 15:25:00|2717.2|2714.4|2723.8|2721|2724.2|2721.4|2709.7|2706.9|230
1585323000000|2020-03-27 15:30:00|2725.3|2721.3|2725|2722.2|2728.4|2725.6|2721.2|2717.9|582
1585323300000|2020-03-27 15:35:00|2725.4|2722.6|2722.4|2719.6|2727.9|2724.5|2718.2|2715.4|518
1585323600000|2020-03-27 15:40:00|2722.8|2720|2718.8|2716|2727.1|2723.8|2715.3|2712.5|861
1585323900000|2020-03-27 15:45:00|2719.3|2716.5|2702.5|2699.7|2720.3|2717.5|2700.3|2697.4|282
1585324200000|2020-03-27 15:50:00|2702.9|2700.1|2718.5|2715.7|2719.5|2716.7|2702.9|2700.1|518
1585324500000|2020-03-27 15:55:00|2719|2716.2|2692.5|2689.7|2719|2716.2|2691.5|2688.7|380
1585324800000|2020-03-27 16:00:00|2692.4|2689.6|2705.1|2701.1|2711.1|2708.3|2691.5|2688.7|991
1585325100000|2020-03-27 16:05:00|2704.5|2701.7|2696.1|2693.3|2707.1|2703.6|2696.1|2693.3|618
1585325400000|2020-03-27 16:10:00|2696.5|2693.7|2699.8|2697|2703.9|2700.5|2690.2|2687.3|666
1585325700000|2020-03-27 16:15:00|2700.2|2697.4|2710.9|2708.1|2715.5|2712|2694.7|2691.9|588
1585326000000|2020-03-27 16:20:00|2709.9|2707.1|2699.3|2696.5|2714.5|2711.1|2699.3|2696.5|354
1585326300000|2020-03-27 16:25:00|2700.3|2697.5|2696.7|2693.9|2709.1|2706.1|2692.6|2689.8|3720
1585326600000|2020-03-27 16:30:00|2695.8|2693|2722.2|2719.4|2724.3|2721.5|2692.5|2689.7|1457
1585326900000|2020-03-27 16:35:00|2721.3|2718.5|2719|2716.2|2733.5|2730.7|2715.7|2712.5|1293
1585327200000|2020-03-27 16:40:00|2720.6|2716.6|2733.7|2730.9|2735.8|2732.4|2717.7|2714.4|622
1585327500000|2020-03-27 16:45:00|2733.3|2730.5|2723.6|2720.8|2738.2|2734.3|2721.7|2718.2|484
1585327800000|2020-03-27 16:50:00|2723.7|2720.9|2732.8|2730|2734.5|2731.1|2723.7|2720.9|191
1585328100000|2020-03-27 16:55:00|2733.8|2731|2728.5|2725.7|2734.5|2731.1|2722.8|2719.4|558
1585328400000|2020-03-27 17:00:00|2729|2726.2|2726.6|2723.8|2731.4|2727.4|2722.9|2720.1|504
1585328700000|2020-03-27 17:05:00|2726.1|2723.3|2724.7|2721.9|2728.2|2725.4|2721.6|2718.7|406
1585329000000|2020-03-27 17:10:00|2725.1|2722.3|2723.2|2720.4|2728.2|2725.4|2722.1|2718.8|411
1585329300000|2020-03-27 17:15:00|2723.6|2720.8|2715.8|2713|2725.2|2722.4|2711.3|2708|1410
1585329600000|2020-03-27 17:20:00|2715.4|2712.6|2722.6|2719.8|2723.8|2720.3|2712.7|2709.4|601
1585329900000|2020-03-27 17:25:00|2723.6|2720.8|2727.8|2725|2728.4|2725.5|2718.6|2713.9|636
1585330200000|2020-03-27 17:30:00|2727.7|2724.9|2729.6|2726.8|2732.6|2729.8|2722.7|2719.8|696
1585330500000|2020-03-27 17:35:00|2729.7|2726.9|2740.5|2737.7|2740.5|2737.7|2726.6|2723.8|216
1585330800000|2020-03-27 17:40:00|2740|2737.2|2741.1|2738.3|2743.8|2740.9|2737.6|2734.7|357
1585331100000|2020-03-27 17:45:00|2741.7|2737.7|2736.2|2732.2|2742.2|2738.8|2733.1|2729.8|307
1585331400000|2020-03-27 17:50:00|2735.8|2731.8|2734.8|2732|2740.3|2737.5|2730.7|2727.8|497
1585331700000|2020-03-27 17:55:00|2733.8|2731|2732.9|2730.1|2741|2738.1|2730.5|2727|742
1585332000000|2020-03-27 18:00:00|2732.5|2729.7|2731.1|2728.3|2732.8|2730|2722.1|2718.6|324
1585332300000|2020-03-27 18:05:00|2731|2728.2|2737.4|2733.4|2738.4|2735.5|2721.5|2718.1|580
1585332600000|2020-03-27 18:10:00|2735.8|2733|2747|2744.2|2749.4|2746.6|2735.8|2732.6|491
1585332900000|2020-03-27 18:15:00|2747.1|2744.3|2754.2|2751.4|2787.9|2783.1|2747|2744.2|2322
1585333200000|2020-03-27 18:20:00|2755.1|2752.3|2761.5|2758.7|2769.4|2766.6|2746.4|2743.6|1323
1585333500000|2020-03-27 18:25:00|2761.6|2758.8|2774.2|2771.4|2776.2|2772.9|2752.6|2749.2|3574
1585333800000|2020-03-27 18:30:00|2773.7|2770.9|2777.7|2774.9|2780.2|2777.4|2768.7|2765.4|1043
1585334100000|2020-03-27 18:35:00|2777.2|2774.4|2783.9|2781.1|2790.2|2787.4|2770.8|2767.5|498
1585334400000|2020-03-27 18:40:00|2784.3|2781.5|2782.7|2779.9|2785.5|2782.7|2778.8|2775.9|171
1585334700000|2020-03-27 18:45:00|2781.8|2779|2775|2772.2|2782.3|2779.5|2769.5|2766.7|158
1585335000000|2020-03-27 18:50:00|2775.7|2771.7|2776.7|2773.9|2777.7|2774.8|2770.9|2768.1|175
1585335300000|2020-03-27 18:55:00|2775.8|2773|2773.5|2770.7|2777|2774.1|2771.4|2768.1|91
1585335600000|2020-03-27 19:00:00|2774|2771.2|2770.9|2768.1|2775.4|2772.4|2770.9|2767.5|158
1585335900000|2020-03-27 19:05:00|2771.4|2768.6|2769.3|2766.5|2774.4|2771.5|2766.8|2764|109
1585336200000|2020-03-27 19:10:00|2768.9|2766.1|2761.9|2759.1|2769.4|2766.6|2761|2758.2|181
1585336500000|2020-03-27 19:15:00|2761.5|2758.7|2752.7|2749.9|2763.5|2760.1|2751.3|2748.5|110
1585336800000|2020-03-27 19:20:00|2753.7|2750.9|2762.4|2759.6|2762.9|2759.6|2751.7|2748.9|201
1585337100000|2020-03-27 19:25:00|2763.9|2761.1|2766.5|2763.7|2767.6|2764.7|2759.4|2756.5|131
1585337400000|2020-03-27 19:30:00|2767.1|2763.1|2766.5|2763.7|2767.1|2763.7|2763.4|2760.6|208827
1585337700000|2020-03-27 19:35:00|2766.4|2763.6|2764.5|2761.7|2770|2767.2|2763|2760.2|253
1585338000000|2020-03-27 19:40:00|2764.4|2761.6|2759.2|2756.4|2764.4|2761.6|2755.6|2752.8|261
1585338300000|2020-03-27 19:45:00|2759.6|2756.8|2757.6|2754.8|2765.1|2762.3|2756.6|2753.8|128
1585338600000|2020-03-27 19:50:00|2756.7|2753.9|2758.7|2755.9|2759.7|2756.9|2753.7|2750.9|167
1585338900000|2020-03-27 19:55:00|2758.8|2756|2759.6|2756.8|2763.2|2760.4|2758.6|2755.8|394
1585339200000|2020-03-27 20:00:00|2759.7|2756.9|2761.3|2758.5|2762.3|2759.5|2757.6|2754.8|315
1585339500000|2020-03-27 20:05:00|2760.8|2758|2760.4|2757.6|2764.3|2761.5|2758.9|2756.1|167
1585339800000|2020-03-27 20:10:00|2759.4|2756.6|2759.5|2756.7|2761.5|2758.1|2757.2|2751.5|210
1585340100000|2020-03-27 20:15:00|2760|2757.2|2761.3|2758.5|2762.7|2759.9|2759.4|2756.6|413
1585340400000|2020-03-27 20:20:00|2761.4|2758.6|2766.5|2763.7|2767.4|2764.6|2759.3|2756.5|135
1585340700000|2020-03-27 20:25:00|2766|2763.2|2765.6|2762.8|2770|2767.2|2763.5|2760.7|260
1585341000000|2020-03-27 20:30:00|2765.5|2762.7|2777.5|2774.7|2778.5|2775.7|2764.5|2761.7|241
1585341300000|2020-03-27 20:35:00|2778|2775.2|2777.5|2774.7|2778|2775.2|2775.6|2772.8|415
1585341600000|2020-03-27 20:40:00|2777.1|2774.3|2788|2785.2|2788.1|2785.3|2777|2774.2|346
1585341900000|2020-03-27 20:45:00|2787.9|2785.1|2791.8|2789|2794.9|2792.1|2781.1|2778.3|469
1585342200000|2020-03-27 20:50:00|2793.3|2789.3|2782.4|2779.6|2793.3|2789.4|2781.5|2773.8|315
1585342500000|2020-03-27 20:55:00|2782|2779.2|2787.4|2784.6|2796.4|2790.8|2780.1|2771.1|125
1585519200000|2020-03-29 22:00:00|2716.8|2706.8|2723.1|2713.1|2747.4|2737.4|2695|2689.2|1647
1585519500000|2020-03-29 22:05:00|2723.5|2713.5|2695.5|2691.5|2723.6|2713.7|2695.5|2691.5|971
1585519800000|2020-03-29 22:10:00|2695.4|2691.4|2661.2|2657.2|2695.4|2692|2650.8|2644.9|1746
1585520100000|2020-03-29 22:15:00|2660.2|2657.4|2699.8|2689.8|2702.7|2697.8|2657.2|2654.3|363
1585520400000|2020-03-29 22:20:00|2700.8|2690.8|2686.4|2683.6|2700.8|2694.3|2685.3|2682.4|331
1585520700000|2020-03-29 22:25:00|2686.5|2682.5|2673.6|2670.8|2686.5|2682.5|2668.6|2665.8|679
1585521000000|2020-03-29 22:30:00|2672.7|2669.9|2661.8|2659|2675.7|2672.4|2661.7|2658.9|457
1585521300000|2020-03-29 22:35:00|2661.7|2658.9|2655.1|2652.3|2670.2|2667.4|2647.8|2645|766
1585521600000|2020-03-29 22:40:00|2654.6|2651.8|2661.7|2658.9|2669.4|2663|2654.6|2651.8|492
1585521900000|2020-03-29 22:45:00|2661.8|2659|2665.8|2663|2668.8|2666|2657.8|2655|136
1585522200000|2020-03-29 22:50:00|2665.4|2662.6|2673.4|2670.6|2680.3|2677.5|2662|2658.6|651
1585522500000|2020-03-29 22:55:00|2673.5|2670.7|2675.9|2673.1|2683|2678|2673|2670.1|110
1585522800000|2020-03-29 23:00:00|2676.9|2674.1|2676.9|2674.1|2680.9|2677.1|2670.9|2668|57
1585523100000|2020-03-29 23:05:00|2677|2673|2678.9|2676.1|2681.4|2678.6|2673|2670.2|65
1585523400000|2020-03-29 23:10:00|2679.4|2676.6|2673|2670.2|2681.9|2679.1|2672.5|2669.7|116
1585523700000|2020-03-29 23:15:00|2673.5|2670.7|2673.1|2670.3|2674.5|2671.7|2669.1|2666.3|52
1585524000000|2020-03-29 23:20:00|2674|2671.2|2681.5|2678.7|2681.5|2678.7|2673|2670.2|91
1585524300000|2020-03-29 23:25:00|2682|2679.2|2677.1|2674.3|2684.5|2681.7|2676.1|2673.2|115
1585524600000|2020-03-29 23:30:00|2677.6|2674.8|2675.6|2672.8|2679.1|2676.3|2675.1|2672.3|134
1585524900000|2020-03-29 23:35:00|2676.1|2673.3|2672.1|2669.3|2676.3|2673.4|2670.1|2667.2|52
1585525200000|2020-03-29 23:40:00|2672.2|2669.4|2673.2|2670.4|2675.3|2672.4|2671.2|2668.3|14
1585525500000|2020-03-29 23:45:00|2673.7|2670.9|2675.3|2672.5|2676.3|2673.5|2669.7|2666.9|543
1585525800000|2020-03-29 23:50:00|2675.8|2673|2672.3|2669.5|2677.2|2674.4|2670.4|2667.6|72
1585526100000|2020-03-29 23:55:00|2672.8|2670|2673.4|2670.6|2674.5|2670.6|2670.3|2667.5|56
1585526400000|2020-03-30 00:00:00|2673.3|2670.5|2679.3|2676.5|2679.4|2676.5|2673.3|2670.5|712
1585526700000|2020-03-30 00:05:00|2679.8|2677|2690.5|2687.7|2692.6|2689.7|2679.3|2676.5|420
1585527000000|2020-03-30 00:10:00|2690|2687.2|2694.7|2690.7|2705|2702.2|2690|2687.2|480
1585527300000|2020-03-30 00:15:00|2694.6|2691.8|2701.6|2698.8|2702.6|2699.8|2692.5|2689.7|130
1585527600000|2020-03-30 00:20:00|2702.6|2699.8|2706.6|2703.8|2708.6|2705.8|2700.6|2697.7|132
1585527900000|2020-03-30 00:25:00|2706.8|2702.8|2706.6|2703.8|2706.8|2703.8|2696.7|2693.9|301
1585528200000|2020-03-30 00:30:00|2708.6|2705.8|2702.7|2699.9|2708.6|2705.8|2699.7|2694.3|286
1585528500000|2020-03-30 00:35:00|2703.7|2700.9|2700.7|2697.9|2704.8|2700.9|2694.7|2691.8|147
1585528800000|2020-03-30 00:40:00|2701.7|2698.9|2696.7|2693.9|2702.8|2699.9|2694.7|2691.8|435
1585529100000|2020-03-30 00:45:00|2695.7|2692.9|2697.7|2694.9|2698.8|2694.9|2692.7|2689.8|117
1585529400000|2020-03-30 00:50:00|2697.8|2693.8|2692.7|2689.9|2698.7|2695.9|2690.7|2687.9|189
1585529700000|2020-03-30 00:55:00|2693.7|2690.9|2694.2|2691.4|2698.8|2695.9|2693.3|2690.5|183
1585530000000|2020-03-30 01:00:00|2694.7|2691.9|2682.8|2680|2701.3|2697.4|2680.8|2676.9|818
1585530300000|2020-03-30 01:05:00|2683.8|2681|2664.9|2662.1|2692|2689|2663.9|2659.5|284
1585530600000|2020-03-30 01:10:00|2664|2661.2|2671|2667|2672.9|2670.1|2662.9|2659.5|281
1585530900000|2020-03-30 01:15:00|2669.9|2667.1|2670|2667.2|2674|2671.1|2668.4|2665.6|300
1585531200000|2020-03-30 01:20:00|2669.9|2667.1|2681.9|2679.1|2682.9|2680.1|2669.4|2666.5|371
1585531500000|2020-03-30 01:25:00|2682|2678|2675.9|2673.1|2682.9|2680.1|2670.9|2668|192
1585531800000|2020-03-30 01:30:00|2676.4|2673.6|2676.5|2673.7|2680.9|2678.1|2674|2671.1|291
1585532100000|2020-03-30 01:35:00|2677|2674.2|2676|2673.2|2677.5|2674.7|2671|2667.1|144
1585532400000|2020-03-30 01:40:00|2676.1|2673.3|2679.5|2676.7|2681.6|2676.7|2673.1|2669.6|263
1585532700000|2020-03-30 01:45:00|2679|2676.2|2665.1|2662.3|2679.5|2676.7|2662.1|2658.7|285
1585533000000|2020-03-30 01:50:00|2665.2|2662.4|2661.2|2658.4|2666.3|2663.3|2660.2|2657.3|263
1585533300000|2020-03-30 01:55:00|2660.2|2657.4|2656.3|2653.5|2664.3|2661.4|2655.3|2652.5|284
1585533600000|2020-03-30 02:00:00|2657.3|2654.5|2654.3|2651.5|2665.8|2663|2654.3|2651.4|450
1585533900000|2020-03-30 02:05:00|2655.3|2652.5|2654.8|2652|2662.2|2659.4|2654.3|2651.4|369
1585534200000|2020-03-30 02:10:00|2654.3|2651.5|2656.3|2653.5|2659.8|2657|2653.8|2651|298
1585534500000|2020-03-30 02:15:00|2655.8|2653|2655.4|2652.6|2657.3|2654.5|2653.3|2649.4|79
1585534800000|2020-03-30 02:20:00|2656.3|2653.5|2657.3|2654.5|2658.8|2656|2655.4|2652.6|140
1585535100000|2020-03-30 02:25:00|2657.8|2655|2665.4|2662.6|2668.4|2665.6|2656.8|2654|154
1585535400000|2020-03-30 02:30:00|2666.5|2662.5|2653|2650.2|2666.5|2662.6|2652.9|2650.1|322
1585535700000|2020-03-30 02:35:00|2654|2651.2|2652.5|2649.7|2661.1|2657.2|2652|2649.2|333
1585536000000|2020-03-30 02:40:00|2653|2650.2|2652.1|2649.3|2656.1|2651.2|2651.5|2646.1|271
1585536300000|2020-03-30 02:45:00|2652.6|2649.8|2651.6|2648.8|2654.1|2651.3|2649.1|2645.7|239
1585536600000|2020-03-30 02:50:00|2653.2|2643.2|2652.7|2649.9|2655.2|2652.4|2649.6|2643.2|166
1585536900000|2020-03-30 02:55:00|2652.2|2649.4|2654.2|2651.4|2655.7|2652.9|2650.7|2647.9|98
1585537200000|2020-03-30 03:00:00|2653.8|2649.8|2644.7|2641.9|2653.8|2650.9|2643.2|2640.4|1269
1585537500000|2020-03-30 03:05:00|2644.2|2641.4|2652.3|2649.5|2655.7|2652.9|2643.7|2640.9|248
1585537800000|2020-03-30 03:10:00|2651.8|2649|2652.8|2650|2654.3|2651.5|2649.8|2647|48
1585538100000|2020-03-30 03:15:00|2653.3|2650.5|2661.9|2659.1|2665.9|2663.1|2653.3|2650.5|85
1585538400000|2020-03-30 03:20:00|2662.9|2660.1|2656.9|2654.1|2663.4|2660.6|2656.9|2654.1|124
1585538700000|2020-03-30 03:25:00|2656.4|2653.6|2659|2656.2|2659.5|2656.7|2655|2651.6|100
1585539000000|2020-03-30 03:30:00|2659.5|2656.7|2661|2658.2|2664.1|2661.3|2658.5|2655.7|88
1585539300000|2020-03-30 03:35:00|2661.9|2659.1|2668|2665.2|2668.5|2665.7|2661|2658.2|94
1585539600000|2020-03-30 03:40:00|2667.6|2664.8|2664.6|2661.8|2668.6|2665.8|2664.6|2661.8|109
1585539900000|2020-03-30 03:45:00|2665.5|2662.7|2664.1|2661.3|2666.5|2663.7|2664.1|2661.3|96
1585540200000|2020-03-30 03:50:00|2663.1|2660.3|2664.7|2661.9|2665.7|2662.9|2663.1|2660.3|155
1585540500000|2020-03-30 03:55:00|2665.7|2662.9|2667.2|2664.4|2668.2|2665.4|2664.7|2661.9|186
1585540800000|2020-03-30 04:00:00|2667.7|2664.9|2668.8|2666|2668.8|2666|2667.2|2664.4|89
1585541100000|2020-03-30 04:05:00|||||||||37
1585541400000|2020-03-30 04:10:00|2669.4|2666.6|2671.3|2668.5|2674|2670|2668.8|2664|208
1585541700000|2020-03-30 04:15:00|2671.4|2668.6|2671.4|2668.6|2672.5|2669.6|2670.4|2667.6|51
1585542000000|2020-03-30 04:20:00|2670.9|2668.1|2671.9|2669.1|2675.9|2673.1|2670.9|2668.1|139
1585542300000|2020-03-30 04:25:00|2672.9|2670.1|2668|2665.2|2672.9|2670.1|2667.5|2664.7|99
1585542600000|2020-03-30 04:30:00|2667.5|2664.7|2659.5|2656.7|2671.5|2668.7|2658.5|2655.7|292
1585542900000|2020-03-30 04:35:00|2659|2656.2|2653.6|2650.8|2664.6|2660.7|2652.6|2649.8|178
1585543200000|2020-03-30 04:40:00|2656.6|2653.8|2652.6|2649.8|2659.2|2653.8|2650.1|2647.3|263
1585543500000|2020-03-30 04:45:00|2653.1|2650.3|2660.6|2657.8|2660.6|2657.8|2651.6|2648.8|84
1585543800000|2020-03-30 04:50:00|2661.6|2658.8|2660.6|2657.8|2662.6|2659.8|2657.6|2654.8|49
1585544100000|2020-03-30 04:55:00|2661.6|2658.8|2666.7|2663.9|2673.7|2670.8|2659.6|2656.8|193
1585544400000|2020-03-30 05:00:00|2666.8|2662.8|2664.7|2661.9|2672.8|2669.9|2664.7|2659.3|240
1585544700000|2020-03-30 05:05:00|2665.2|2662.4|2674.2|2671.4|2674.8|2671.9|2663.8|2661|214
1585545000000|2020-03-30 05:10:00|2673.7|2670.9|2675.2|2672.4|2677.2|2674.4|2671.7|2668.8|283
1585545300000|2020-03-30 05:15:00|2674.7|2671.9|2673.3|2670.5|2676.9|2674|2672.8|2670|248
1585545600000|2020-03-30 05:20:00|2673.8|2671|2671.3|2668.5|2673.8|2671|2670.8|2667.9|78
1585545900000|2020-03-30 05:25:00|2671.8|2669|2671.8|2669|2673.3|2670.5|2667.8|2664.9|143
1585546200000|2020-03-30 05:30:00|2671.4|2668.6|2675.9|2673.1|2676.9|2674.1|2670.9|2668.1|193
1585546500000|2020-03-30 05:35:00|2675.4|2672.6|2681.9|2679.1|2683.4|2680.6|2674.9|2672.1|240
1585546800000|2020-03-30 05:40:00|2682.4|2679.6|2687|2684.2|2688.1|2684.2|2678|2675|398
1585547100000|2020-03-30 05:45:00|2686.5|2683.7|2678.1|2675.3|2688|2685.2|2678.1|2675.3|290
1585547400000|2020-03-30 05:50:00|2679.2|2675.2|2681.6|2678.8|2681.6|2678.8|2674.6|2671.8|107
1585547700000|2020-03-30 05:55:00|2682|2679.2|2691|2688.2|2691.5|2688.7|2681.6|2678.8|228
1585548000000|2020-03-30 06:00:00|2690.5|2687.7|2689.6|2686.8|2695.6|2689.2|2685|2682.2|551
1585548300000|2020-03-30 06:05:00|2689.1|2686.3|2681.6|2678.8|2691.6|2688.8|2670.6|2667.8|526
1585548600000|2020-03-30 06:10:00|2682.6|2679.8|2675.6|2672.8|2684.6|2681.8|2674.1|2671.3|321
1585548900000|2020-03-30 06:15:00|2677.6|2674.8|2680.2|2677.4|2680.7|2677.9|2670.7|2667.9|602
1585549200000|2020-03-30 06:20:00|2679.7|2676.9|2675.2|2672.4|2679.7|2676.9|2671.2|2668.4|449
1585549500000|2020-03-30 06:25:00|2674.7|2671.9|2676.8|2674|2681.2|2678.4|2669.7|2666.9|688
1585549800000|2020-03-30 06:30:00|2677.3|2674.5|2676.9|2674.1|2679.8|2677|2675.4|2672.6|415
1585550100000|2020-03-30 06:35:00|2676.4|2673.6|2675.4|2672.6|2679.9|2677.1|2673.9|2671.1|357
1585550400000|2020-03-30 06:40:00|2675.9|2673.1|2679.9|2677.1|2683.9|2681.1|2673.9|2670|414
1585550700000|2020-03-30 06:45:00|2679.4|2676.6|2672.5|2669.7|2679.9|2677.1|2667.9|2665.1|274
1585551000000|2020-03-30 06:50:00|2672|2669.2|2668|2665.2|2678.5|2675.7|2668|2665.2|338
1585551300000|2020-03-30 06:55:00|2668.5|2665.7|2655.1|2652.3|2669.1|2666.3|2651.1|2648.3|1741
1585551600000|2020-03-30 07:00:00|2656.1|2653.3|2647.2|2644.4|2665.2|2662.4|2645.1|2642.3|1931
1585551900000|2020-03-30 07:05:00|2647.7|2644.9|2648.2|2645.4|2652.7|2649.9|2645.2|2642.4|1219
1585552200000|2020-03-30 07:10:00|2649.2|2646.4|2645.3|2642.5|2650.2|2647.4|2645.2|2642.4|1110
1585552500000|2020-03-30 07:15:00|2646.3|2643.5|2643.8|2641|2649.2|2646.4|2641.3|2638.5|1561
1585552800000|2020-03-30 07:20:00|2643.3|2640.5|2643.3|2640.5|2648.3|2645.5|2639.3|2636.5|939
1585553100000|2020-03-30 07:25:00|2642.3|2639.5|2633.3|2630.5|2642.3|2639.5|2627.3|2624.5|1774
1585553400000|2020-03-30 07:30:00|2632.8|2630|2629.2|2626.4|2634.3|2631.5|2623.2|2620.4|1506
1585553700000|2020-03-30 07:35:00|2628.7|2625.9|2619|2616.2|2629.2|2626.4|2618|2615.2|1614
1585554000000|2020-03-30 07:40:00|2619.5|2616.7|2616.1|2613.3|2621.5|2618.7|2616|2613.2|778
1585554300000|2020-03-30 07:45:00|2616.6|2613.8|2623.7|2620.9|2626.2|2623.4|2615.1|2612.3|1134
1585554600000|2020-03-30 07:50:00|2623.8|2621|2617.8|2615|2628.2|2625.4|2617.3|2614.5|1276
1585554900000|2020-03-30 07:55:00|2618.3|2615.5|2616.4|2613.6|2619.8|2617|2615.3|2612.5|1421
1585555200000|2020-03-30 08:00:00|2615.4|2612.6|2619.3|2616.5|2621.3|2618.5|2615.3|2612.5|801
1585555500000|2020-03-30 08:05:00|2619.8|2617|2625.5|2622.7|2625.5|2622.7|2615.4|2612.6|1380
1585555800000|2020-03-30 08:10:00|2625|2622.2|2626.7|2623.9|2632.5|2629.7|2622.5|2619.7|1999
1585556100000|2020-03-30 08:15:00|2626.2|2623.4|2622.6|2619.8|2630.8|2628|2618.7|2615.9|1197
1585556400000|2020-03-30 08:20:00|2621.7|2618.9|2617.5|2614.7|2624.6|2621.8|2615.6|2612.8|1076
1585556700000|2020-03-30 08:25:00|2618|2615.2|2619.6|2616.8|2621.8|2618.8|2611.1|2607.3|2395
1585557000000|2020-03-30 08:30:00|2620.6|2617.8|2618.1|2615.3|2623.1|2620.3|2613.1|2610.3|3020
1585557300000|2020-03-30 08:35:00|2618.6|2615.8|2609.5|2606.7|2621.6|2618.8|2609.5|2606.7|1563
1585557600000|2020-03-30 08:40:00|2610|2607.2|2618.5|2615.7|2618.5|2615.7|2605.5|2602.7|1499
1585557900000|2020-03-30 08:45:00|2619.5|2616.7|2623|2620.2|2623|2620.2|2615.6|2612.8|1245
1585558200000|2020-03-30 08:50:00|2622.5|2619.7|2624.5|2621.7|2627.5|2624.7|2620|2617.2|2416
1585558500000|2020-03-30 08:55:00|2624|2621.2|2611.5|2608.7|2627.4|2624.6|2611|2608.2|838
1585558800000|2020-03-30 09:00:00|2611.9|2609.1|2620|2617.2|2622|2619.2|2607.5|2604.7|1360
1585559100000|2020-03-30 09:05:00|2620.5|2617.7|2633.5|2630.7|2638.5|2635.7|2620.5|2617.7|1650
1585559400000|2020-03-30 09:10:00|2632.5|2629.7|2639.5|2636.7|2640.5|2637.7|2626.5|2623.7|1052
1585559700000|2020-03-30 09:15:00|2639|2636.2|2633.5|2630.7|2642.5|2639.7|2628.5|2625.7|1387
1585560000000|2020-03-30 09:20:00|2633.6|2630.8|2640.6|2637.8|2642.5|2639.7|2628.6|2624.7|2145
1585560300000|2020-03-30 09:25:00|2641.1|2638.3|2652.6|2649.8|2661.6|2658.8|2635.1|2632.3|2415
1585560600000|2020-03-30 09:30:00|2653.6|2650.8|2663.7|2660.9|2665.7|2662.9|2648.6|2645.8|1850
1585560900000|2020-03-30 09:35:00|2663.2|2660.4|2659.2|2656.4|2668.3|2664.9|2653.2|2650.4|1736
1585561200000|2020-03-30 09:40:00|2658.7|2655.9|2651.7|2648.9|2665.8|2663|2651.7|2648.9|954
1585561500000|2020-03-30 09:45:00|2651.2|2648.4|2654.8|2652|2657.3|2654.5|2646.7|2643.9|602
1585561800000|2020-03-30 09:50:00|2655.8|2653|2643.8|2641|2656.8|2654|2643.3|2640.5|522
1585562100000|2020-03-30 09:55:00|2644.3|2641.5|2643.4|2640.6|2654.3|2651.5|2638.8|2636|1238
1585562400000|2020-03-30 10:00:00|2643.9|2641.1|2655.4|2652.6|2656.9|2654.1|2643.4|2640.6|565
1585562700000|2020-03-30 10:05:00|2654.9|2652.1|2661.9|2659.1|2664.4|2661.6|2650.9|2648.1|661
1585563000000|2020-03-30 10:10:00|2661.4|2658.6|2654|2651.2|2661.4|2658.6|2650|2647.2|345
1585563300000|2020-03-30 10:15:00|2654.5|2651.7|2655.5|2652.7|2663|2660.2|2653|2650.2|523
1585563600000|2020-03-30 10:20:00|2656|2653.2|2646.5|2643.7|2656|2653.2|2641.1|2638.3|478
1585563900000|2020-03-30 10:25:00|2647|2644.2|2653.1|2650.3|2654.6|2651.8|2646.1|2643.3|672
1585564200000|2020-03-30 10:30:00|2653.6|2650.8|2639.7|2636.9|2656.1|2653.3|2639.7|2636.9|1487
1585564500000|2020-03-30 10:35:00|2640.2|2637.4|2646.2|2643.4|2651.2|2648.4|2639.2|2636.4|886
1585564800000|2020-03-30 10:40:00|2646.7|2643.9|2645.2|2642.4|2650.2|2647.4|2643.2|2640.4|523
1585565100000|2020-03-30 10:45:00|2644.2|2641.4|2635.3|2632.5|2645.2|2642.4|2634.3|2631.5|684
1585565400000|2020-03-30 10:50:00|2635.7|2632.9|2629.8|2627|2637.8|2635|2628.3|2625.5|1594
1585565700000|2020-03-30 10:55:00|2630.3|2627.5|2629.8|2627|2632.8|2630|2621.8|2617.9|805
1585566000000|2020-03-30 11:00:00|2630.3|2627.5|2627.9|2625.1|2634.4|2631.6|2626.3|2623.5|580
1585566300000|2020-03-30 11:05:00|2627.4|2624.6|2623.4|2620.6|2627.4|2624.6|2622.4|2619.6|701
1585566600000|2020-03-30 11:10:00|2622.9|2620.1|2623.5|2620.7|2628.5|2625.7|2619.9|2617.1|656
1585566900000|2020-03-30 11:15:00|2624.5|2621.7|2628|2625.2|2631.5|2628.7|2622.5|2619.7|501
1585567200000|2020-03-30 11:20:00|2627.5|2624.7|2636|2633.2|2637.5|2634.7|2627.5|2624.7|661
1585567500000|2020-03-30 11:25:00|2635.6|2632.8|2636.6|2633.8|2638.6|2635.8|2633.6|2630.8|1263
1585567800000|2020-03-30 11:30:00|2636.1|2633.3|2630.6|2627.8|2637.6|2634.8|2629.6|2626.8|594
1585568100000|2020-03-30 11:35:00|2630.1|2627.3|2629.7|2626.9|2634.1|2631.3|2629.7|2626.9|556
1585568400000|2020-03-30 11:40:00|2628.7|2625.9|2630.7|2627.9|2631.7|2628.9|2627.7|2624.9|451
1585568700000|2020-03-30 11:45:00|2630.3|2627.5|2635.8|2633|2636.8|2634|2627.7|2624.9|1667
1585569000000|2020-03-30 11:50:00|2636.3|2633.5|2638.8|2636|2640.8|2638|2635.8|2633|426
1585569300000|2020-03-30 11:55:00|2639.3|2636.5|2638.8|2636|2642.8|2640|2637.4|2634.6|811
1585569600000|2020-03-30 12:00:00|2637.9|2635.1|2629.4|2626.6|2638.8|2636|2624.8|2622|1517
1585569900000|2020-03-30 12:05:00|2628.9|2626.1|2626.9|2624.1|2629.9|2627.1|2622.9|2620.1|1312
1585570200000|2020-03-30 12:10:00|2626.4|2623.6|2613.5|2610.7|2627.9|2625.1|2612|2609.2|1621
1585570500000|2020-03-30 12:15:00|2613|2610.2|2620.1|2617.3|2620.5|2617.7|2611|2608.2|1328
1585570800000|2020-03-30 12:20:00|2620.6|2617.8|2618.6|2615.8|2621.1|2618.3|2613.1|2610.3|853
1585571100000|2020-03-30 12:25:00|2619.1|2616.3|2622.2|2619.4|2623.1|2620.3|2617.1|2614.3|583
1585571400000|2020-03-30 12:30:00|2621.7|2618.9|2625.7|2622.9|2627.2|2624.4|2620.2|2617.4|866
1585571700000|2020-03-30 12:35:00|2624.2|2621.4|2618.3|2615.5|2625.7|2622.9|2617.3|2614.5|779
1585572000000|2020-03-30 12:40:00|2617.8|2615|2635.3|2632.5|2635.3|2632.5|2615.8|2613|2022
1585572300000|2020-03-30 12:45:00|2635.8|2633|2643.3|2640.5|2646.3|2643.5|2635.3|2632.5|2228
1585572600000|2020-03-30 12:50:00|2643.8|2641|2642.4|2639.6|2645.4|2642.6|2638.9|2636.1|1081
1585572900000|2020-03-30 12:55:00|2641.4|2638.6|2638|2635.2|2645.5|2642.7|2635.5|2632.7|2883
1585573200000|2020-03-30 13:00:00|2637.5|2634.7|2628|2625.2|2642.5|2639.7|2627.5|2624.7|2496
1585573500000|2020-03-30 13:05:00|2627.5|2624.7|2634.1|2631.3|2636.6|2633.8|2622|2619.2|1774
1585573800000|2020-03-30 13:10:00|2634.6|2631.8|2631.6|2628.8|2635.6|2632.8|2631.1|2628.3|1591
1585574100000|2020-03-30 13:15:00|2632.6|2629.8|2627.7|2624.9|2632.6|2629.8|2624.6|2621.8|1102
1585574400000|2020-03-30 13:20:00|2626.7|2623.9|2621.7|2618.9|2627.2|2624.4|2621.7|2618.9|1146
1585574700000|2020-03-30 13:25:00|2622.2|2619.4|2626.3|2623.5|2626.8|2624|2621.7|2618.9|1525
1585575000000|2020-03-30 13:30:00|2625.8|2623|2632.8|2630|2634.8|2632|2624.3|2621.5|1566
1585575300000|2020-03-30 13:35:00|2633.3|2630.5|2633.8|2631|2633.8|2631|2626.3|2623.5|1363
1585575600000|2020-03-30 13:40:00|2634.3|2631.5|2611.9|2609.1|2636.3|2633.5|2611.9|2609.1|2622
1585575900000|2020-03-30 13:45:00|2611.4|2608.6|2613|2610.2|2617|2614.2|2603.9|2601.1|2431
1585576200000|2020-03-30 13:50:00|2612|2609.2|2598|2595.2|2612|2609.2|2598|2595.2|2121
1585576500000|2020-03-30 13:55:00|2597|2594.2|2595|2592.2|2599|2596.2|2592|2589.2|2089
1585576800000|2020-03-30 14:00:00|2594|2591.2|2593.5|2590.7|2597|2594.2|2587|2584.2|3029
1585577100000|2020-03-30 14:05:00|2593|2590.2|2586.1|2583.3|2594|2591.2|2586.1|2583.3|1554
1585577400000|2020-03-30 14:10:00|2585.1|2582.3|2590.1|2587.3|2592.1|2589.3|2575.1|2572.3|3061
1585577700000|2020-03-30 14:15:00|2589.6|2586.8|2579.6|2576.8|2593.1|2590.3|2579.1|2576.3|2434
1585578000000|2020-03-30 14:20:00|2580.1|2577.3|2572.2|2569.4|2580.1|2577.3|2567.2|2564.4|2508
1585578300000|2020-03-30 14:25:00|2571.7|2568.9|2565.7|2562.9|2571.7|2568.9|2561.2|2558.4|2815
1585578600000|2020-03-30 14:30:00|2565.2|2562.4|2570.2|2567.4|2573.2|2570.4|2564.2|2561.4|2428
1585578900000|2020-03-30 14:35:00|2570.7|2567.9|2573.8|2571|2582.2|2579.4|2567.3|2564.3|3590
1585579200000|2020-03-30 14:40:00|2574.3|2571.5|2570.9|2568.1|2577.8|2575|2565.4|2562.6|1700
1585579500000|2020-03-30 14:45:00|2570.4|2567.6|2574.3|2571.5|2579.4|2576.6|2568.4|2565.6|3281
1585579800000|2020-03-30 14:50:00|2573.8|2571|2573.2|2570.4|2579.3|2576.5|2565.2|2562.4|3694
1585580100000|2020-03-30 14:55:00|2574.2|2571.4|2573.2|2570.4|2581.7|2578.9|2568.2|2565.4|4145
1585580400000|2020-03-30 15:00:00|2573.7|2570.9|2537.8|2535|2574.2|2571.4|2532.8|2530|7117
1585580700000|2020-03-30 15:05:00|2538.3|2535.5|2542.3|2539.5|2553.3|2550.5|2528.3|2525.5|5765
1585581000000|2020-03-30 15:10:00|2542.8|2540|2568.3|2565.5|2570.3|2567.5|2542.8|2540|5595
1585581300000|2020-03-30 15:15:00|2569.3|2566.5|2559.3|2556.5|2580.9|2578.1|2557.3|2554.5|5349
1585581600000|2020-03-30 15:20:00|2560.3|2557.5|2559.3|2556.5|2571.3|2564.9|2537.8|2535|6731
1585581900000|2020-03-30 15:25:00|2558.8|2556|2572.2|2569.4|2581.2|2578.4|2552.3|2549.5|8976
1585582200000|2020-03-30 15:30:00|2574.2|2571.4|2589.8|2587|2594.3|2591.5|2569.2|2566.4|4647
1585582500000|2020-03-30 15:35:00|2589.3|2586.5|2589.2|2586.4|2592.2|2589.4|2578.3|2575.5|2090
1585582800000|2020-03-30 15:40:00|2590.2|2587.4|2602|2599.2|2605.1|2602.3|2588.2|2585.4|2538
1585583100000|2020-03-30 15:45:00|2602.5|2599.7|2582|2579.2|2603|2600.2|2579.1|2576.3|3329
1585583400000|2020-03-30 15:50:00|2583|2580.2|2596.4|2593.6|2596.7|2593.9|2583|2580.2|2152
1585583700000|2020-03-30 15:55:00|2595.9|2593.1|2612.5|2609.7|2616.5|2613.7|2594.4|2591.6|2673
1585584000000|2020-03-30 16:00:00|2611.5|2608.7|2606|2603.2|2614|2611.2|2598.5|2595.7|2127
1585584300000|2020-03-30 16:05:00|2606.5|2603.7|2594.1|2591.3|2607.5|2604.7|2589.1|2586.3|1898
1585584600000|2020-03-30 16:10:00|2594.6|2591.8|2597.6|2594.8|2603.6|2600.8|2593.6|2590.8|785
1585584900000|2020-03-30 16:15:00|2599.1|2596.3|2615.6|2612.8|2619.6|2616.8|2598.6|2595.8|2169
1585585200000|2020-03-30 16:20:00|2616.6|2613.8|2611|2608.2|2627.8|2623.8|2601.5|2598.7|3271
1585585500000|2020-03-30 16:25:00|2611.5|2608.7|2622.2|2619.4|2627.2|2624.4|2610.6|2607.8|1817
1585585800000|2020-03-30 16:30:00|2622.7|2619.9|2614.8|2612|2622.7|2619.9|2608.8|2606|1529
1585586100000|2020-03-30 16:35:00|2614.3|2611.5|2615.4|2612.6|2616.8|2614|2610.8|2608|1020
1585586400000|2020-03-30 16:40:00|2614.9|2612.1|2611|2608.2|2615|2612.2|2610.9|2608.1|1506
1585586700000|2020-03-30 16:45:00|2612|2609.2|2613.5|2610.7|2615.5|2612.7|2609.9|2607.1|2046
1585587000000|2020-03-30 16:50:00|2613|2610.2|2613|2610.2|2626.1|2623.2|2610|2606.6|1986
1585587300000|2020-03-30 16:55:00|2612.5|2609.7|2614|2611.2|2618|2615.2|2609|2606.2|577
1585587600000|2020-03-30 17:00:00|2614.5|2611.7|2606.1|2603.3|2615|2612.2|2602.1|2599.3|1011
1585587900000|2020-03-30 17:05:00|2606.6|2603.8|2602.6|2599.8|2607.1|2604.3|2601.1|2598.3|648
1585588200000|2020-03-30 17:10:00|2602.1|2599.3|2619.4|2616.6|2619.9|2617.1|2601.6|2598.8|760
1585588500000|2020-03-30 17:15:00|2619.9|2617.1|2612.1|2609.3|2625.9|2623.1|2611.6|2608.8|1521
1585588800000|2020-03-30 17:20:00|2612.6|2609.8|2613.5|2610.7|2618.1|2615.3|2610.2|2607.4|821
1585589100000|2020-03-30 17:25:00|2614|2611.2|2606.2|2603.4|2617.5|2614.7|2606.2|2603.4|1196
1585589400000|2020-03-30 17:30:00|2605.2|2602.4|2603.2|2600.4|2609.3|2605.4|2602.2|2599.3|669
1585589700000|2020-03-30 17:35:00|2603.7|2600.9|2615.3|2612.5|2615.3|2612.5|2602.3|2599.5|871
1585590000000|2020-03-30 17:40:00|2614.8|2612|2605.3|2602.5|2615.3|2612.5|2601.3|2598.5|1430
1585590300000|2020-03-30 17:45:00|2605.8|2603|2602.4|2599.6|2611.8|2609|2599.4|2596.6|1886
1585590600000|2020-03-30 17:50:00|2601.9|2599.1|2590.9|2588.1|2603.4|2600.6|2590.4|2587.6|2034
1585590900000|2020-03-30 17:55:00|2590.4|2587.6|2559.5|2556.7|2591.4|2588.6|2559.5|2556.7|3671
1585591200000|2020-03-30 18:00:00|2558.5|2555.7|2582.5|2579.7|2582.5|2579.7|2556.5|2553.7|2414
1585591500000|2020-03-30 18:05:00|2582|2579.2|2574|2571.2|2586.5|2583.7|2572.6|2569.8|1483
1585591800000|2020-03-30 18:10:00|2574.5|2571.7|2574.6|2571.8|2582.6|2579.8|2571|2568.2|2058
1585592100000|2020-03-30 18:15:00|2575.6|2572.8|2578.6|2575.8|2580.1|2577.3|2561.6|2558.8|2213
1585592400000|2020-03-30 18:20:00|2579.1|2576.3|2586.7|2583.9|2586.7|2583.9|2564.7|2561.9|4967
1585592700000|2020-03-30 18:25:00|2587.2|2584.4|2645.8|2643|2648.8|2646|2583.7|2580.9|14677
1585593000000|2020-03-30 18:30:00|2646.8|2644|2632.8|2630|2646.8|2644|2629.8|2627|4007
1585593300000|2020-03-30 18:35:00|2633.8|2631|2622.4|2619.6|2633.8|2631|2615.3|2612.5|2014
1585593600000|2020-03-30 18:40:00|2622.9|2620.1|2637.4|2634.6|2637.9|2635.1|2621.9|2619.1|992
1585593900000|2020-03-30 18:45:00|2636.9|2634.1|2627.4|2624.6|2640.9|2638.1|2625.9|2623.1|702
1585594200000|2020-03-30 18:50:00|2626.4|2623.6|2631|2628.2|2637.9|2635.1|2624.4|2621.6|822
1585594500000|2020-03-30 18:55:00|2632|2629.2|2626.5|2623.7|2633|2630.2|2625|2622.2|805
1585594800000|2020-03-30 19:00:00|2627|2624.2|2629.5|2626.7|2634|2631.2|2626|2623.2|691
1585595100000|2020-03-30 19:05:00|2629|2626.2|2624.1|2621.3|2632.5|2629.7|2621.6|2618.8|755
1585595400000|2020-03-30 19:10:00|2624.6|2621.8|2624.1|2621.3|2626.6|2623.8|2623.1|2620.3|315
1585595700000|2020-03-30 19:15:00|2624.6|2621.8|2625.6|2622.8|2628.1|2625.3|2624.6|2621.8|714
1585596000000|2020-03-30 19:20:00|2626.1|2623.3|2623.2|2620.4|2627.2|2624.4|2623.2|2620.4|182
1585596300000|2020-03-30 19:25:00|2622.2|2619.4|2629.2|2626.4|2631.2|2628.4|2618.2|2615.4|792
1585596600000|2020-03-30 19:30:00|2628.7|2625.9|2628.2|2625.4|2633.2|2630.4|2624.7|2621.9|833
1585596900000|2020-03-30 19:35:00|2628.7|2625.9|2637.3|2634.5|2638.3|2635.5|2627.7|2624.9|607
1585597200000|2020-03-30 19:40:00|2636.8|2634|2636.3|2633.5|2641.3|2638.5|2631.8|2629|1306
1585597500000|2020-03-30 19:45:00|2636.8|2634|2634.9|2632.1|2639.4|2636.6|2634.4|2631.6|489
1585597800000|2020-03-30 19:50:00|2635.4|2632.6|2635.9|2633.1|2639.4|2636.6|2632.4|2629.6|471
1585598100000|2020-03-30 19:55:00|2636.4|2633.6|2639.5|2636.7|2642.5|2639.7|2636.4|2633.6|429
1585598400000|2020-03-30 20:00:00|2638.5|2635.7|2631.5|2628.7|2639.5|2636.7|2629|2626.2|350
1585598700000|2020-03-30 20:05:00|2632.5|2629.7|2626.5|2623.7|2633.5|2630.7|2624|2621.2|324
1585599000000|2020-03-30 20:10:00|2627.5|2624.7|2632.6|2629.8|2632.6|2629.8|2624.1|2621.3|317
1585599300000|2020-03-30 20:15:00|2633.1|2630.3|2639.6|2636.8|2641.6|2638.8|2633.1|2630.3|1023
1585599600000|2020-03-30 20:20:00|2638.6|2635.8|2638.7|2635.9|2643.7|2640.9|2638.6|2635.8|231
1585599900000|2020-03-30 20:25:00|2639.7|2636.9|2638.7|2635.9|2643.2|2640.4|2638.7|2635.9|309
1585600200000|2020-03-30 20:30:00|2639.2|2636.4|2640.7|2637.9|2644.7|2641.9|2638.7|2635.9|687
1585600500000|2020-03-30 20:35:00|2640.2|2637.4|2639.8|2637|2640.3|2637.5|2638.8|2636|168
1585600800000|2020-03-30 20:40:00|2638.8|2636|2635.8|2633|2639.3|2636.5|2634.3|2631.5|729
1585601100000|2020-03-30 20:45:00|2635.3|2632.5|2641.4|2638.6|2642.8|2640|2632.8|2630|300
1585601400000|2020-03-30 20:50:00|2641.9|2639.1|2641.4|2638.6|2644.9|2642.1|2639.9|2637.1|75
1585601700000|2020-03-30 20:55:00|2640.4|2637.6|2640.4|2637.6|2641.9|2639.1|2638.4|2635.6|79
1585602000000|2020-03-30 21:00:00|2639.9|2637.1|2650.6|2640.6|2650.6|2645.7|2637.9|2635|27
1585602300000|2020-03-30 21:05:00|2651.1|2641.1|2648.5|2645.7|2651.1|2645.7|2648.5|2640.6|4
1585602600000|2020-03-30 21:10:00|2648.6|2644.6|2648.7|2638.7|2648.7|2644.7|2641.5|2636.1|3
1585602900000|2020-03-30 21:15:00|2644.7|2640.7|2646.1|2643.3|2646.1|2643.3|2644.7|2640.7|24
1585603200000|2020-03-30 21:20:00|||||||||14
1585603500000|2020-03-30 21:25:00|2646.2|2643.4|2646.2|2643.4|2646.2|2643.4|2646.2|2643.4|5
1585604100000|2020-03-30 21:35:00|2646.3|2643.5|2646.3|2643.5|2646.3|2643.5|2646.3|2643.5|0
1585604400000|2020-03-30 21:40:00|2649.3|2646.5|2648.9|2644.9|2651.4|2646.5|2646.3|2641.4|11
1585604700000|2020-03-30 21:45:00|2643.8|2641|2643.8|2641|2649.9|2645.5|2643.8|2639.9|13
1585605000000|2020-03-30 21:50:00|2644.9|2640.9|2651.5|2641.5|2651.5|2646.1|2643.8|2638.5|24
1585605300000|2020-03-30 21:55:00|2652|2642|2651.5|2641.5|2652|2644|2648|2641.5|41
1585612800000|2020-03-31 00:00:00|2656.9|2654.1|2680.9|2678.1|2680.9|2678.1|2656.9|2651|1057
1585613100000|2020-03-31 00:05:00|2681.4|2678.6|2680|2677.2|2681.4|2678.6|2672.9|2669|331
1585613400000|2020-03-31 00:10:00|2680.5|2677.7|2680|2677.2|2681.5|2678.7|2677.5|2674.7|154
1585613700000|2020-03-31 00:15:00|2681.1|2677.1|2681|2678.2|2682.5|2679.7|2677.5|2674.7|115
1585614000000|2020-03-31 00:20:00|2682|2679.2|2679.1|2676.3|2682.6|2679.8|2679.1|2676.3|103
1585614300000|2020-03-31 00:25:00|2679.6|2676.8|2682.1|2679.3|2682.6|2679.8|2678.6|2675.8|132
1585614600000|2020-03-31 00:30:00|2681.6|2678.8|2680.2|2677.4|2682.6|2679.8|2680.2|2677.4|103
1585614900000|2020-03-31 00:35:00|2681.2|2678.4|2679.2|2676.4|2682.7|2679.9|2679.2|2676.4|72
1585615200000|2020-03-31 00:40:00|2678.7|2675.9|2671.2|2668.4|2678.7|2675.9|2671.2|2668.4|104
1585615500000|2020-03-31 00:45:00|2671.7|2668.9|2670.8|2668|2673.3|2670|2668.3|2665.5|246
1585615800000|2020-03-31 00:50:00|2671.8|2669|2669.8|2667|2672.3|2669.5|2668.8|2666|166
1585616100000|2020-03-31 00:55:00|2669.3|2666.5|2668.4|2665.6|2669.8|2667|2666.4|2663.6|104
1585616400000|2020-03-31 01:00:00|2668.9|2666.1|2676.4|2673.6|2682.9|2680.1|2668.4|2665.6|302
1585616700000|2020-03-31 01:05:00|2677.9|2675.1|2674.4|2671.6|2682.4|2679.6|2671.4|2668.6|202
1585617000000|2020-03-31 01:10:00|2672.5|2669.7|2673.5|2670.7|2676.5|2673.7|2666|2663.2|171
1585617300000|2020-03-31 01:15:00|2672.5|2669.7|2666.5|2663.7|2674.6|2670.7|2664|2661.2|138
1585617600000|2020-03-31 01:20:00|2666|2663.2|2680.6|2677.8|2680.6|2677.8|2666|2663.2|110
1585617900000|2020-03-31 01:25:00|2680.1|2677.3|2680.7|2676.7|2688.1|2685.3|2679.1|2676.3|635
1585618200000|2020-03-31 01:30:00|2680.1|2677.3|2681.7|2678.9|2682.2|2679.4|2673.6|2670.8|142
1585618500000|2020-03-31 01:35:00|2681.2|2678.4|2675.7|2672.9|2681.8|2678.4|2674.7|2671.8|137
1585618800000|2020-03-31 01:40:00|2673.2|2670.4|2682.7|2679.9|2685.8|2681.9|2672.2|2669.4|295
1585619100000|2020-03-31 01:45:00|2683.7|2680.9|2688.8|2686|2690.4|2686|2683.2|2679.8|210
1585619400000|2020-03-31 01:50:00|2689.3|2686.5|2689.8|2687|2691.3|2688.5|2688.8|2686|250
1585619700000|2020-03-31 01:55:00|2690.3|2687.5|2692.4|2689.6|2692.4|2689.6|2687.8|2685|204
1585620000000|2020-03-31 02:00:00|2691.9|2689.1|2700.4|2697.6|2700.9|2698.1|2691.9|2689.1|558
1585620300000|2020-03-31 02:05:00|2699.4|2696.6|2705.9|2703.1|2707.4|2704.6|2696.9|2694.1|342
1585620600000|2020-03-31 02:10:00|2704.9|2702.1|2708.5|2705.7|2711.4|2708.6|2704.9|2702|319
1585620900000|2020-03-31 02:15:00|2709|2706.2|2713.5|2710.7|2713.5|2710.7|2709|2706.2|216
1585621200000|2020-03-31 02:20:00|2713|2710.2|2719.1|2716.3|2721.5|2718.7|2710|2707.2|358
1585621500000|2020-03-31 02:25:00|2718.6|2715.8|2740.1|2737.3|2744.7|2739.8|2717.6|2714.8|1256
1585621800000|2020-03-31 02:30:00|2740.2|2736.2|2738.1|2735.3|2742.7|2738.8|2726.1|2723.3|537
1585622100000|2020-03-31 02:35:00|2738.2|2734.2|2740.7|2737.9|2742.7|2739.9|2733.1|2729.3|293
1585622400000|2020-03-31 02:40:00|2741.7|2738.9|2733.2|2730.4|2742.7|2739.9|2731.7|2728.9|223
1585622700000|2020-03-31 02:45:00|2733.3|2729.3|2733.8|2731|2739.7|2736.9|2732.7|2729.3|260
1585623000000|2020-03-31 02:50:00|2734.3|2731.5|2730.3|2727.5|2740.3|2737.5|2729.8|2727|194
1585623300000|2020-03-31 02:55:00|2730.8|2728|2725.4|2722.6|2731.3|2728.5|2723.3|2720.5|119
1585623600000|2020-03-31 03:00:00|2728.4|2724.4|2710.4|2707.6|2732.4|2729.6|2709.4|2706.6|291
1585623900000|2020-03-31 03:05:00|2709.4|2706.6|2693.4|2690.6|2709.9|2707.1|2687.4|2683|265
1585624200000|2020-03-31 03:10:00|2694.5|2690.5|2693.6|2689.6|2699.6|2696.7|2683.9|2681.1|264
1585624500000|2020-03-31 03:15:00|2691.5|2688.7|2682.5|2679.7|2691.6|2688.7|2678.5|2673.1|102
1585624800000|2020-03-31 03:20:00|2680.5|2677.7|2684.6|2681.8|2688.1|2685.3|2680.5|2677.6|125
1585625100000|2020-03-31 03:25:00|2684.1|2681.3|2692.6|2689.8|2695.1|2692.3|2684.1|2681.3|157
1585625400000|2020-03-31 03:30:00|2693.6|2690.8|2697.6|2694.8|2700.7|2697.8|2691.7|2687.7|143
1585625700000|2020-03-31 03:35:00|2698.7|2694.7|2709.2|2706.4|2709.7|2706.9|2696.6|2693.8|472
1585626000000|2020-03-31 03:40:00|2709.7|2706.9|2714.2|2711.4|2716.8|2713.9|2709.7|2706.9|230
1585626300000|2020-03-31 03:45:00|2710.7|2707.9|2702.8|2700|2715.2|2712.4|2701.3|2698.5|162
1585626600000|2020-03-31 03:50:00|2701.8|2699|2708.3|2705.5|2708.3|2705.5|2700.8|2697.9|85
1585626900000|2020-03-31 03:55:00|2707.8|2705|2705.8|2703|2709.3|2706.5|2703.9|2701.1|78
1585627200000|2020-03-31 04:00:00|2706|2702|2704.4|2701.6|2707|2703.1|2699.9|2697|83
1585627500000|2020-03-31 04:05:00|2703.9|2701.1|2705|2702.2|2712|2708.6|2701.9|2699.1|133
1585627800000|2020-03-31 04:10:00|2706.4|2703.6|2708.1|2704.1|2711.1|2708.2|2705.5|2702.1|43
1585628100000|2020-03-31 04:15:00|2706.5|2703.7|2702|2699.2|2707|2704.2|2701|2698.2|694
1585628400000|2020-03-31 04:20:00|2702.5|2699.7|2697.1|2694.3|2704|2701.2|2695.6|2692.8|128
1585628700000|2020-03-31 04:25:00|2698.2|2694.2|2700.1|2697.3|2700.2|2697.3|2696.1|2693.3|35
1585629000000|2020-03-31 04:30:00|2700.2|2696.2|2695.3|2691.3|2700.2|2696.3|2690.1|2687.3|79
1585629300000|2020-03-31 04:35:00|2694.2|2691.4|2688.3|2684.3|2695.2|2691.4|2685.7|2682.9|61
1585629600000|2020-03-31 04:40:00|2688.2|2685.4|2684.2|2681.4|2689.7|2686.9|2682.2|2679.3|52
1585629900000|2020-03-31 04:45:00|2685.2|2682.4|2698.4|2694.4|2701.9|2698.5|2684.8|2682|17
1585630200000|2020-03-31 04:50:00|2697.3|2694.5|2688.3|2685.5|2697.4|2694.5|2688.3|2685.4|47
1585630500000|2020-03-31 04:55:00|2687.8|2685|2695.4|2692.6|2697.4|2693.6|2687.8|2685|58
1585630800000|2020-03-31 05:00:00|2695.5|2691.5|2684.5|2680.5|2698|2692|2679.4|2676|139
1585631100000|2020-03-31 05:05:00|2684.4|2681.6|2689.4|2686.6|2692|2686.6|2683.9|2679|43
1585631400000|2020-03-31 05:10:00|2689.6|2685.6|2690.5|2687.7|2692|2689.2|2685.5|2682.6|69
1585631700000|2020-03-31 05:15:00|2691.5|2688.7|2684|2681.2|2692.6|2688.7|2681|2678.2|187
1585632000000|2020-03-31 05:20:00|2684.5|2681.7|2695.6|2692.8|2697.6|2694.7|2684|2681.2|129
1585632300000|2020-03-31 05:25:00|2696.6|2693.8|2702.6|2699.8|2704.1|2701.3|2696.6|2692.7|138
1585632600000|2020-03-31 05:30:00|2701.6|2698.8|2704.7|2701.9|2705.2|2702.4|2698.1|2695.3|380
1585632900000|2020-03-31 05:35:00|2705.2|2702.4|2700.8|2696.8|2705.8|2702.9|2698.7|2695.8|63
1585633200000|2020-03-31 05:40:00|2699.7|2696.9|2700.7|2697.9|2703.2|2700.4|2699.2|2696.4|135
1585633500000|2020-03-31 05:45:00|2700.2|2697.4|2705.9|2701.9|2709.8|2707|2699.7|2696.8|101
1585633800000|2020-03-31 05:50:00|2704.8|2702|2703.9|2699.9|2707.9|2705|2698.8|2695.9|40
1585634100000|2020-03-31 05:55:00|2704.3|2701.5|2705.8|2703|2706.9|2704|2702.8|2699.9|83
1585634400000|2020-03-31 06:00:00|2705.9|2701.9|2708.4|2705.6|2715.4|2712.6|2701.3|2698.5|401
1585634700000|2020-03-31 06:05:00|2707.4|2704.6|2705.4|2702.6|2707.4|2704.6|2699.4|2696|281
1585635000000|2020-03-31 06:10:00|2706.4|2703.6|2715|2712.2|2716|2713.2|2703.4|2700.6|361
1585635300000|2020-03-31 06:15:00|2715.5|2712.7|2719|2716.2|2728|2725.2|2715|2710.5|456
1585635600000|2020-03-31 06:20:00|2718.5|2715.7|2709.1|2706.3|2719|2716.2|2707.5|2704.7|486
1585635900000|2020-03-31 06:25:00|2708.1|2705.3|2721.1|2718.3|2722.6|2719.8|2707.6|2704.8|450
1585636200000|2020-03-31 06:30:00|2721.6|2718.8|2705.1|2702.3|2724.1|2721.3|2701.1|2698.3|913
1585636500000|2020-03-31 06:35:00|2706.1|2703.3|2693.7|2690.9|2706.1|2703.3|2693.7|2690.9|779
1585636800000|2020-03-31 06:40:00|2693.6|2690.8|2688.7|2685.9|2693.6|2690.8|2681.7|2678.9|671
1585637100000|2020-03-31 06:45:00|2688.2|2685.4|2693.2|2690.4|2696.3|2693.4|2688.2|2685.4|577
1585637400000|2020-03-31 06:50:00|2693.7|2690.9|2685.7|2682.9|2699.2|2696.4|2684.7|2681.9|617
1585637700000|2020-03-31 06:55:00|2686.2|2683.4|2681.3|2678.5|2692.2|2689.4|2678.7|2675.9|622
1585638000000|2020-03-31 07:00:00|2681.2|2678.4|2676.3|2673.5|2691.8|2689|2669.3|2666.5|958
1585638300000|2020-03-31 07:05:00|2676.8|2674|2675.4|2672.6|2679.8|2677|2666.3|2663.5|1460
1585638600000|2020-03-31 07:10:00|2676.4|2673.6|2677.4|2674.6|2681.4|2678.6|2672.9|2670.1|793
1585638900000|2020-03-31 07:15:00|2676.9|2674.1|2675|2672.2|2682.4|2679.6|2674.4|2671.6|543
1585639200000|2020-03-31 07:20:00|2675.5|2672.7|2687.5|2684.7|2691|2688.2|2675|2672.2|1205
1585639500000|2020-03-31 07:25:00|2687|2684.2|2693|2690.2|2693|2690.2|2684.5|2681.7|425
1585639800000|2020-03-31 07:30:00|2693.5|2690.7|2683.1|2680.3|2693.5|2690.7|2683.1|2680.3|846
1585640100000|2020-03-31 07:35:00|2682.1|2679.3|2693.6|2690.8|2695.1|2692.3|2682.1|2679.3|1023
1585640400000|2020-03-31 07:40:00|2694.1|2691.3|2690.1|2687.3|2698.1|2695.3|2690.1|2687.3|550
1585640700000|2020-03-31 07:45:00|2690.6|2687.8|2694.2|2691.4|2694.2|2691.4|2683.7|2680.9|608
1585641000000|2020-03-31 07:50:00|2693.7|2690.9|2707.2|2704.4|2707.2|2704.4|2693.2|2690.4|1105
1585641300000|2020-03-31 07:55:00|2706.2|2703.4|2707.2|2704.4|2707.2|2704.4|2705.2|2702.4|604
1585641600000|2020-03-31 08:00:00|2705.2|2702.4|2719.2|2716.4|2726.7|2723.9|2705.2|2702.4|2612
1585641900000|2020-03-31 08:05:00|2719.7|2716.9|2724.3|2721.5|2724.3|2721.5|2706.3|2703.5|2079
1585642200000|2020-03-31 08:10:00|2723.3|2720.5|2716.3|2713.5|2724.3|2721.5|2715.3|2712.5|1088
1585642500000|2020-03-31 08:15:00|2716.8|2714|2723.3|2720.5|2725.7|2722.9|2711.3|2708.5|1958
1585642800000|2020-03-31 08:20:00|2724.3|2721.5|2721.3|2718.5|2727.2|2724.4|2711.3|2708.5|2674
1585643100000|2020-03-31 08:25:00|2720.8|2718|2696.9|2694.1|2720.8|2718|2691.4|2688.6|5278
1585643400000|2020-03-31 08:30:00|2698.4|2695.6|2719.4|2716.6|2719.4|2716.6|2693.4|2690.6|3535
1585643700000|2020-03-31 08:35:00|2718.9|2716.1|2723.9|2721.1|2724.4|2721.6|2714.9|2712.1|2557
1585644000000|2020-03-31 08:40:00|2724.4|2721.6|2724.4|2721.6|2725.4|2722.6|2715.5|2712.7|1558
1585644300000|2020-03-31 08:45:00|2724.5|2721.7|2713.5|2710.7|2725.4|2722.6|2712.5|2709.7|873
1585644600000|2020-03-31 08:50:00|2714.5|2711.7|2722.5|2719.7|2724.5|2721.7|2711.5|2708.7|1431
1585644900000|2020-03-31 08:55:00|2721.5|2718.7|2715.5|2712.7|2726.5|2723.7|2712.5|2709.7|1397
1585645200000|2020-03-31 09:00:00|2717.5|2714.7|2715.6|2712.8|2724|2721.2|2712.5|2709.7|1703
1585645500000|2020-03-31 09:05:00|2716.1|2713.3|2710.1|2707.3|2722.1|2719.3|2709.6|2706.8|1017
1585645800000|2020-03-31 09:10:00|2710.6|2707.8|2716.6|2713.8|2720.6|2717.8|2701.1|2698.3|1252
1585646100000|2020-03-31 09:15:00|2717.1|2714.3|2724.6|2721.8|2727.6|2724.8|2714.1|2711.3|896
1585646400000|2020-03-31 09:20:00|2724.7|2721.9|2743.6|2740.8|2743.6|2740.8|2723.7|2720.9|1737
1585646700000|2020-03-31 09:25:00|2743.2|2740.4|2738.2|2735.4|2752.8|2748.8|2724.7|2721.9|3750
1585647000000|2020-03-31 09:30:00|2737.7|2734.9|2738.7|2735.9|2739.2|2736.4|2732.7|2729.9|1254
1585647300000|2020-03-31 09:35:00|2739.2|2736.4|2728.7|2725.9|2740.7|2737.9|2725.7|2722.9|1280
1585647600000|2020-03-31 09:40:00|2729.7|2726.9|2742.2|2739.4|2742.7|2739.9|2729.7|2726.9|1065
1585647900000|2020-03-31 09:45:00|2740.8|2738|2741.8|2739|2742.8|2740|2737.2|2734.4|1484
1585648200000|2020-03-31 09:50:00|2741.3|2738.5|2745.8|2743|2745.8|2743|2740.8|2738|1924
1585648500000|2020-03-31 09:55:00|2745.3|2742.5|2741.8|2739|2747.8|2745|2739.8|2737|1072
1585648800000|2020-03-31 10:00:00|2741.3|2738.5|2741.9|2739.1|2743.8|2741|2733.9|2731.1|1442
1585649100000|2020-03-31 10:05:00|2741.4|2738.6|2739.4|2736.6|2742.4|2739.6|2734.9|2732.1|626
1585649400000|2020-03-31 10:10:00|2739.9|2737.1|2739.4|2736.6|2740.9|2738.1|2734.4|2731.6|945
1585649700000|2020-03-31 10:15:00|2738.9|2736.1|2730|2727.2|2739.9|2737.1|2726|2723.2|853
1585650000000|2020-03-31 10:20:00|2729.5|2726.7|2724.1|2721.3|2733.5|2730.7|2717.6|2714.8|1224
1585650300000|2020-03-31 10:25:00|2723.1|2720.3|2727.1|2724.3|2728.6|2725.8|2718.2|2715.4|1039
1585650600000|2020-03-31 10:30:00|2726.6|2723.8|2733.6|2730.8|2735.2|2732.4|2722.2|2719.4|1100
1585650900000|2020-03-31 10:35:00|2733.1|2730.3|2737.2|2734.4|2737.2|2734.4|2724.2|2721.4|802
1585651200000|2020-03-31 10:40:00|2736.7|2733.9|2752.2|2749.4|2753.7|2750.9|2736.2|2733.4|1165
1585651500000|2020-03-31 10:45:00|2751.7|2748.9|2755.7|2752.9|2755.7|2752.9|2742.2|2739.4|1400
1585651800000|2020-03-31 10:50:00|2756.2|2753.4|2768.2|2765.4|2772.2|2769.4|2753.2|2750.4|2878
1585652100000|2020-03-31 10:55:00|2768.7|2765.9|2772.2|2769.4|2786.2|2783.4|2768.2|2765.4|2852
1585652400000|2020-03-31 11:00:00|2770.8|2768|2774.2|2771.4|2777.3|2774.5|2769.2|2766.4|2196
1585652700000|2020-03-31 11:05:00|2773.2|2770.4|2765.3|2762.5|2776.2|2773.4|2764.8|2762|1007
1585653000000|2020-03-31 11:10:00|2765.8|2763|2762.3|2759.5|2768.3|2765.5|2754.8|2752|1145
1585653300000|2020-03-31 11:15:00|2761.8|2759|2759.9|2757.1|2762.9|2760.1|2756.4|2753.6|826
1585653600000|2020-03-31 11:20:00|2759.4|2756.6|2771.9|2769.1|2772.4|2769.6|2758.4|2755.6|927
1585653900000|2020-03-31 11:25:00|2771.4|2768.6|2767.4|2764.6|2785.8|2783|2766.9|2764.1|4353
1585654200000|2020-03-31 11:30:00|2767.9|2765.1|2777.4|2774.6|2781.9|2779.1|2767.4|2764.6|1857
1585654500000|2020-03-31 11:35:00|2776.9|2774.1|2779.4|2776.6|2784.4|2781.6|2776.4|2773.6|575
1585654800000|2020-03-31 11:40:00|2778.5|2775.7|2769.5|2766.7|2783.5|2780.7|2768.6|2765.8|1144
1585655100000|2020-03-31 11:45:00|2769.1|2766.3|2754.6|2751.8|2797.5|2794.7|2753.1|2750.3|3223
1585655400000|2020-03-31 11:50:00|2755.5|2752.7|2761.1|2758.3|2771.5|2768.7|2753.6|2750.8|2397
1585655700000|2020-03-31 11:55:00|2760.6|2757.8|2761.7|2758.9|2766.6|2763.8|2753.1|2750.3|1561
1585656000000|2020-03-31 12:00:00|2760.7|2757.9|2757.7|2754.9|2760.7|2757.9|2743.3|2740.5|1693
1585656300000|2020-03-31 12:05:00|2758.2|2755.4|2762.2|2759.4|2763.7|2760.9|2753.7|2750.9|1781
1585656600000|2020-03-31 12:10:00|2762.7|2759.9|2748.7|2745.9|2763.2|2760.4|2746.7|2743.9|760
1585656900000|2020-03-31 12:15:00|2748.3|2745.5|2731.9|2729.1|2749.7|2746.9|2724.9|2722.1|1867
1585657200000|2020-03-31 12:20:00|2731.4|2728.6|2726.9|2724.1|2732.9|2730.1|2717.5|2714.7|1801
1585657500000|2020-03-31 12:25:00|2727|2724.2|2736|2733.2|2738.5|2735.7|2724|2721.2|1650
1585657800000|2020-03-31 12:30:00|2736.5|2733.7|2732.1|2729.3|2738|2735.2|2730.1|2727.3|1536
1585658100000|2020-03-31 12:35:00|2732.6|2729.8|2729.1|2726.3|2738.1|2735.3|2729.1|2726.3|2109
1585658400000|2020-03-31 12:40:00|2730.1|2727.3|2734.6|2731.8|2736.1|2733.3|2730.1|2727.3|970
1585658700000|2020-03-31 12:45:00|2735.1|2732.3|2719.3|2716.5|2737.1|2734.3|2716.3|2713.5|1915
1585659000000|2020-03-31 12:50:00|2718.8|2716|2720.2|2717.4|2727.2|2724.4|2717.3|2714.5|1072
1585659300000|2020-03-31 12:55:00|2721.2|2718.4|2724.3|2721.5|2727.3|2724.5|2719.3|2716.5|1260
1585659600000|2020-03-31 13:00:00|2724.8|2722|2723.9|2721.1|2727.4|2724.6|2717.4|2714.6|1798
1585659900000|2020-03-31 13:05:00|2723.4|2720.6|2718.4|2715.6|2723.4|2720.6|2709.4|2706.6|2402
1585660200000|2020-03-31 13:10:00|2717.5|2714.7|2703.5|2700.7|2719.4|2716.6|2700.5|2697.7|2674
1585660500000|2020-03-31 13:15:00|2702.5|2699.7|2703.6|2700.8|2705.6|2702.8|2695.5|2692.7|2669
1585660800000|2020-03-31 13:20:00|2703.1|2700.3|2694.1|2691.3|2705.6|2702.8|2692.6|2689.8|1733
1585661100000|2020-03-31 13:25:00|2693.6|2690.8|2700.7|2697.9|2702.6|2699.8|2690.2|2687.4|3123
1585661400000|2020-03-31 13:30:00|2699.7|2696.9|2669.7|2666.9|2700.2|2697.4|2662.2|2659.4|4562
1585661700000|2020-03-31 13:35:00|2669.8|2667|2657.8|2655|2672.7|2669.9|2643.8|2641|6419
1585662000000|2020-03-31 13:40:00|2656.8|2654|2645.9|2643.1|2657.8|2655|2640.4|2637.6|3221
1585662300000|2020-03-31 13:45:00|2646.9|2644.1|2646.4|2643.6|2659.9|2657.1|2645.9|2643.1|3845
1585662600000|2020-03-31 13:50:00|2646.9|2644.1|2633.5|2630.7|2653.9|2651.1|2624|2621.2|3314
1585662900000|2020-03-31 13:55:00|2634|2631.2|2632.1|2629.3|2639.5|2636.7|2627.6|2624.8|2234
1585663200000|2020-03-31 14:00:00|2632.6|2629.8|2634.1|2631.3|2644|2641.2|2631.1|2628.3|2364
1585663500000|2020-03-31 14:05:00|2635.1|2632.3|2636.1|2633.3|2647.1|2644.3|2631.1|2628.3|1489
1585663800000|2020-03-31 14:10:00|2635.1|2632.3|2654.1|2651.3|2657.1|2654.3|2631.2|2628.4|2448
1585664100000|2020-03-31 14:15:00|2653.1|2650.3|2652.6|2649.8|2654.1|2651.3|2644.2|2641.4|1458
1585664400000|2020-03-31 14:20:00|2653.1|2650.3|2647.2|2644.4|2660.6|2657.8|2646.2|2643.4|1390
1585664700000|2020-03-31 14:25:00|2647.7|2644.9|2649.2|2646.4|2651.2|2648.4|2644.2|2639.3|1988
1585665000000|2020-03-31 14:30:00|2650.2|2647.4|2634.3|2631.5|2650.3|2647.5|2634.3|2631.5|1970
1585665300000|2020-03-31 14:35:00|2634.8|2632|2651.8|2649|2658.3|2655.5|2631.3|2628.5|2127
1585665600000|2020-03-31 14:40:00|2652.3|2649.5|2643.4|2640.6|2654.8|2652|2641.4|2638.6|1657
1585665900000|2020-03-31 14:45:00|2643.9|2641.1|2652.4|2649.6|2657.4|2654.6|2643.9|2641.1|1286
1585666200000|2020-03-31 14:50:00|2652.9|2650.1|2659.9|2657.1|2671.3|2668.5|2646.4|2643.6|3153
1585666500000|2020-03-31 14:55:00|2660.3|2657.5|2647.4|2644.6|2662.4|2659.6|2646.4|2643.6|2011
1585666800000|2020-03-31 15:00:00|2647.9|2645.1|2631.5|2628.7|2649.4|2646.6|2626.5|2623.7|2335
1585667100000|2020-03-31 15:05:00|2632|2629.2|2640.6|2637.8|2643.5|2640.7|2629.5|2626.7|2014
1585667400000|2020-03-31 15:10:00|2641|2638.2|2630.6|2627.8|2642.1|2639.3|2627.6|2624.8|2437
1585667700000|2020-03-31 15:15:00|2630.7|2627.9|2614.3|2611.5|2633.6|2630.8|2613.8|2611|4503
1585668000000|2020-03-31 15:20:00|2613.8|2611|2625.6|2622.8|2627.6|2624.8|2613.8|2611|3040
1585668300000|2020-03-31 15:25:00|2624.6|2621.8|2638.2|2635.4|2646.1|2643.3|2621.7|2618.9|9431
1585668600000|2020-03-31 15:30:00|2638.1|2635.3|2665.2|2662.4|2665.2|2662.4|2632.2|2629.4|4914
1585668900000|2020-03-31 15:35:00|2664.7|2661.9|2663.8|2661|2691.7|2688.9|2663.8|2661|4052
1585669200000|2020-03-31 15:40:00|2664.8|2662|2671.7|2668.9|2682.7|2679.9|2664.8|2662|2331
1585669500000|2020-03-31 15:45:00|2672.2|2669.4|2654.7|2651.9|2674.7|2671.9|2650.7|2647.9|1844
1585669800000|2020-03-31 15:50:00|2654.2|2651.4|2665.2|2662.4|2667.7|2664.9|2653.7|2650.9|1462
1585670100000|2020-03-31 15:55:00|2665.7|2662.9|2658.7|2655.9|2665.7|2662.9|2649.7|2646.9|1970
1585670400000|2020-03-31 16:00:00|2657.7|2654.9|2653.7|2650.9|2660.7|2657.9|2647.7|2644.9|1942
1585670700000|2020-03-31 16:05:00|2654.7|2651.9|2667.6|2664.8|2668.6|2665.8|2649.7|2646.9|3521
1585671000000|2020-03-31 16:10:00|2667.5|2664.7|2657.2|2654.4|2668.6|2665.8|2656.7|2653.9|2373
1585671300000|2020-03-31 16:15:00|2657.7|2654.9|2654.7|2651.9|2659.7|2656.9|2650.7|2647.9|1750
1585671600000|2020-03-31 16:20:00|2655.2|2652.4|2651.7|2648.9|2657.7|2654.9|2647.7|2644.9|2245
1585671900000|2020-03-31 16:25:00|2651.2|2648.4|2647.7|2644.9|2655.2|2652.4|2639.8|2637|1988
1585672200000|2020-03-31 16:30:00|2648.2|2645.4|2651.3|2648.5|2653.3|2650.5|2640.8|2638|1102
1585672500000|2020-03-31 16:35:00|2650.8|2648|2636.9|2634.1|2651.8|2649|2635.9|2633.1|2286
1585672800000|2020-03-31 16:40:00|2637.9|2635.1|2645.9|2643.1|2648.9|2646.1|2635.9|2633.1|1323
1585673100000|2020-03-31 16:45:00|2645.4|2642.6|2637.5|2634.7|2645.9|2643.1|2636|2633.2|1537
1585673400000|2020-03-31 16:50:00|2637|2634.2|2638|2635.2|2641|2638.2|2636|2633.2|1719
1585673700000|2020-03-31 16:55:00|2637.1|2634.3|2637|2634.2|2641|2638.2|2636|2633.2|1813
1585674000000|2020-03-31 17:00:00|2636.5|2633.7|2645.1|2642.3|2648.1|2645.3|2632.6|2629.8|2588
1585674300000|2020-03-31 17:05:00|2645.6|2642.8|2651.2|2648.4|2651.7|2648.9|2640.7|2637.9|1770
1585674600000|2020-03-31 17:10:00|2650.7|2647.9|2650.3|2647.5|2656.7|2653.9|2647.7|2644.9|1496
1585674900000|2020-03-31 17:15:00|2649.3|2646.5|2638.3|2635.5|2651.3|2648.5|2636.4|2633.6|857
1585675200000|2020-03-31 17:20:00|2637.8|2635|2629.5|2626.7|2642.8|2640|2617.5|2614.7|3748
1585675500000|2020-03-31 17:25:00|2629.9|2627.1|2619.5|2616.7|2631.5|2628.7|2618.5|2615.7|1249
1585675800000|2020-03-31 17:30:00|2621.5|2618.7|2640.5|2637.7|2643.4|2640.6|2618.5|2615.7|2090
1585676100000|2020-03-31 17:35:00|2640.9|2638.1|2653|2650.2|2660.5|2657.7|2639.5|2636.7|1524
1585676400000|2020-03-31 17:40:00|2653.5|2650.7|2645.6|2642.8|2656.5|2653.7|2643.6|2640.8|1039
1585676700000|2020-03-31 17:45:00|2645.1|2642.3|2653.7|2650.9|2654.7|2651.9|2644.6|2641.8|1091
1585677000000|2020-03-31 17:50:00|2654.2|2651.4|2643.7|2640.9|2654.7|2651.9|2636.7|2633.9|1641
1585677300000|2020-03-31 17:55:00|2642.3|2639.5|2642.2|2639.4|2645.7|2642.9|2636.8|2634|1627
1585677600000|2020-03-31 18:00:00|2642.7|2639.9|2643.8|2641|2647.8|2645|2632.3|2629.5|2063
1585677900000|2020-03-31 18:05:00|2643.3|2640.5|2667.7|2664.9|2669.8|2667|2643.3|2640.5|1853
1585678200000|2020-03-31 18:10:00|2667.8|2665|2669.8|2667|2674.2|2671.4|2660.8|2658|1864
1585678500000|2020-03-31 18:15:00|2669.3|2666.5|2674.9|2672.1|2689.8|2687|2665.3|2662.5|2325
1585678800000|2020-03-31 18:20:00|2675.3|2672.5|2666.4|2663.6|2688.9|2686.1|2665.9|2663.1|2642
1585679100000|2020-03-31 18:25:00|2666.9|2664.1|2646.8|2644|2668.4|2665.6|2632.9|2630.1|12245
1585679400000|2020-03-31 18:30:00|2647.7|2644.9|2646.8|2644|2649.8|2647|2638.9|2636.1|2701
1585679700000|2020-03-31 18:35:00|2647.3|2644.5|2644.9|2642.1|2649.8|2647|2643.4|2640.6|783
1585680000000|2020-03-31 18:40:00|2644.4|2641.6|2639|2636.2|2644.9|2642.1|2636.9|2634.1|833
1585680300000|2020-03-31 18:45:00|2638.5|2635.7|2644|2641.2|2644|2641.2|2634|2631.2|810
1585680600000|2020-03-31 18:50:00|2643.5|2640.7|2642.5|2639.7|2649|2646.2|2641|2638.2|880
1585680900000|2020-03-31 18:55:00|2642|2639.2|2638|2635.2|2646|2643.2|2638|2635.2|590
1585681200000|2020-03-31 19:00:00|2637.5|2634.7|2633.2|2630.4|2639.1|2636.3|2633.2|2630.4|691
1585681500000|2020-03-31 19:05:00|2632.7|2629.9|2632.2|2629.4|2635.1|2632.3|2625.2|2622.4|645
1585681800000|2020-03-31 19:10:00|2631.2|2628.4|2623.2|2620.4|2631.7|2628.9|2622.2|2619.4|411
1585682100000|2020-03-31 19:15:00|2623.7|2620.9|2618.2|2615.4|2623.7|2620.9|2614.8|2612|727
1585682400000|2020-03-31 19:20:00|2618.7|2615.9|2612.3|2609.5|2619.2|2616.4|2612.3|2609.5|426
1585682700000|2020-03-31 19:25:00|2612.8|2610|2613.4|2610.6|2619.8|2617|2610.3|2607.5|755
1585683000000|2020-03-31 19:30:00|2613.9|2611.1|2614.4|2611.6|2617.9|2615.1|2610.4|2607.6|436
1585683300000|2020-03-31 19:35:00|2613.9|2611.1|2615|2612.2|2617|2614.2|2610.5|2607.7|557
1585683600000|2020-03-31 19:40:00|2615.5|2612.7|2613.6|2610.8|2617.5|2614.7|2612.6|2609.8|242
1585683900000|2020-03-31 19:45:00|2613.5|2610.7|2611.6|2608.8|2617|2614.2|2610.6|2607.8|391
1585684200000|2020-03-31 19:50:00|2612.1|2609.3|2610.6|2607.8|2615.6|2612.8|2610.6|2607.8|566
1585684500000|2020-03-31 19:55:00|2611.1|2608.3|2611.7|2608.9|2613.6|2610.8|2610.6|2607.8|291
1585684800000|2020-03-31 20:00:00|2610.7|2607.9|2614.7|2611.9|2614.7|2611.9|2610.7|2607.9|406
1585685100000|2020-03-31 20:05:00|2615.7|2612.9|2614.8|2612|2618.3|2615.5|2613.3|2610.5|184
1585685400000|2020-03-31 20:10:00|2614.3|2611.5|2618.8|2616|2619.8|2617|2613.8|2611|232
1585685700000|2020-03-31 20:15:00|2619.8|2617|2626.8|2624|2627.8|2625|2619.3|2616.5|535
1585686000000|2020-03-31 20:20:00|2627.8|2625|2625.3|2622.5|2628.8|2626|2621.8|2619|356
1585686300000|2020-03-31 20:25:00|2625.8|2623|2621.3|2618.5|2627.8|2625|2613.8|2611|456
1585686600000|2020-03-31 20:30:00|2621.4|2617.4|2611.5|2607.5|2623.9|2618.5|2608.9|2602.9|678
1585686900000|2020-03-31 20:35:00|2610.9|2608.1|2591.5|2588.7|2611.5|2608.6|2590|2587.2|1288
1585687200000|2020-03-31 20:40:00|2592|2589.2|2591.9|2589.1|2596.5|2593.7|2590.5|2587.7|453
1585687500000|2020-03-31 20:45:00|2592.4|2589.6|2583.6|2580.8|2597.1|2593.7|2582.6|2579.7|1413
1585687800000|2020-03-31 20:50:00|2584.1|2581.3|2596.7|2593.9|2599.3|2593.9|2580.7|2577.9|207
1585688100000|2020-03-31 20:55:00|2597.2|2594.4|2587.8|2585|2603.7|2600.9|2587.8|2584.3|311
1585688400000|2020-03-31 21:00:00|2588.2|2585.4|2608.5|2598.5|2612.3|2603.8|2588.2|2585.2|19
1585688700000|2020-03-31 21:05:00|2607.5|2597.5|2611.5|2601.5|2612|2602|2602.9|2593.5|15
1585689000000|2020-03-31 21:10:00|2612|2602|2602.9|2600.1|2612|2607|2602.9|2596.5|28
1585689300000|2020-03-31 21:15:00|2607.5|2597.5|2602.9|2600.1|2607.5|2600.1|2602.4|2597.5|4
1585689600000|2020-03-31 21:20:00|2603|2600.2|2604.1|2600.1|2604.1|2600.2|2602.9|2600.1|7
1585689900000|2020-03-31 21:25:00|2606.1|2596.1|2612.1|2602.1|2612.6|2602.6|2604|2595.1|47
1585690200000|2020-03-31 21:30:00|2612.6|2602.6|2607.1|2604.3|2612.6|2604.3|2607|2602.6|0
1585690500000|2020-03-31 21:35:00|2612.6|2602.6|2612.7|2602.7|2612.7|2602.7|2612.6|2602.6|0
1585690800000|2020-03-31 21:40:00|2613.2|2603.2|2612.8|2602.8|2613.2|2604.3|2608.2|2602.7|64
1585691100000|2020-03-31 21:45:00|2612.7|2602.7|2612.8|2602.8|2612.8|2602.8|2612.7|2602.7|49
1585691400000|2020-03-31 21:50:00|2611.3|2607.3|2610.3|2600.3|2612.8|2607.3|2605.4|2597.8|24
1585691700000|2020-03-31 21:55:00|2610.8|2600.8|2609.8|2599.8|2610.8|2602.3|2606.3|2599.8|57
1585692000000|2020-03-31 22:00:00|2609.9|2599.9|2609.9|2599.9|2609.9|2599.9|2609.9|2599.9|0
1585699200000|2020-04-01 00:00:00|2617.3|2607.3|2615.7|2612.9|2618.8|2613.8|2607.2|2601.3|700
1585699500000|2020-04-01 00:05:00|2615.2|2612.4|2616.3|2613.5|2620.8|2617.9|2612.3|2609.4|786
1585699800000|2020-04-01 00:10:00|2616.8|2614|2618.4|2615.6|2620.9|2618.1|2612.4|2607|421
1585700100000|2020-04-01 00:15:00|2619.5|2615.5|2621|2618.2|2622|2619.2|2615|2612.1|435
1585700400000|2020-04-01 00:20:00|2620.5|2617.7|2621.5|2618.7|2622|2619.2|2619|2615.6|274
1585700700000|2020-04-01 00:25:00|2622|2619.2|2621.5|2618.7|2623|2620.2|2618.6|2615.8|317
1585701000000|2020-04-01 00:30:00|2620.6|2617.8|2628.6|2625.8|2629.7|2626.8|2620.1|2617.3|339
1585701300000|2020-04-01 00:35:00|2628.1|2625.3|2629.1|2626.3|2629.6|2626.8|2626.6|2623.8|150
1585701600000|2020-04-01 00:40:00|2629.6|2626.8|2636.6|2633.8|2637.1|2634.3|2628.6|2625.8|161
1585701900000|2020-04-01 00:45:00|2637.1|2634.3|2637.6|2634.8|2637.7|2634.9|2631.7|2628.7|94
1585702200000|2020-04-01 00:50:00|2638.1|2635.3|2626.8|2624|2639.1|2636.3|2626.8|2623.8|71
1585702500000|2020-04-01 00:55:00|2628.8|2624.8|2635.7|2632.9|2635.9|2632.9|2628.7|2624.8|207
1585702800000|2020-04-01 01:00:00|2635.8|2633|2627.8|2625|2641.3|2638.5|2622.8|2619.9|532
1585703100000|2020-04-01 01:05:00|2627.3|2624.5|2629.9|2627.1|2633.9|2630.5|2623.8|2620.9|232
1585703400000|2020-04-01 01:10:00|2628.9|2626.1|2630.1|2626.1|2630.1|2627.2|2626|2623|78
1585703700000|2020-04-01 01:15:00|2629|2626.2|2623.5|2620.7|2629.1|2626.2|2622.1|2619.3|291
1585704000000|2020-04-01 01:20:00|2623.6|2620.8|2628.1|2625.3|2632|2629.2|2622.5|2619.7|182
1585704300000|2020-04-01 01:25:00|2629.1|2625.1|2628.2|2625.4|2631.1|2628.3|2626|2622.1|102
1585704600000|2020-04-01 01:30:00|2629.1|2626.3|2624.2|2621.4|2630.2|2627.4|2617.2|2614.4|211
1585704900000|2020-04-01 01:35:00|2625.1|2622.3|2618.2|2615.4|2626.3|2623.4|2618.2|2615.3|163
1585705200000|2020-04-01 01:40:00|2617.2|2614.4|2621.7|2618.9|2622.7|2619.9|2616.2|2613.4|113
1585705500000|2020-04-01 01:45:00|2622.7|2619.9|2620.3|2617.5|2624.8|2622|2617.8|2615|385
1585705800000|2020-04-01 01:50:00|2618.8|2616|2612.3|2609.5|2620.3|2617.5|2611.4|2608.5|347
1585706100000|2020-04-01 01:55:00|2611.9|2609.1|2611.9|2609.1|2613.9|2611.1|2611.9|2609.1|157
1585706400000|2020-04-01 02:00:00|2610.9|2608.1|2608.4|2605.6|2611.9|2609.1|2606.4|2603.6|205
1585706700000|2020-04-01 02:05:00|2607.9|2605.1|2602|2599.2|2608.4|2605.6|2599.9|2597.1|420
1585707000000|2020-04-01 02:10:00|2601.5|2598.7|2593.1|2590.3|2602|2599.2|2593|2590.2|267
1585707300000|2020-04-01 02:15:00|2593.6|2590.8|2592|2589.2|2597.5|2594.7|2589|2586.2|256
1585707600000|2020-04-01 02:20:00|2592.9|2590.1|2593.5|2590.7|2594|2591.2|2591|2588.2|237
1585707900000|2020-04-01 02:25:00|2594|2591.2|2593.6|2590.8|2596|2593.2|2590.1|2587.3|208
1585708200000|2020-04-01 02:30:00|2593.1|2590.3|2595.1|2592.3|2595.1|2592.3|2592.6|2589.8|32
1585708500000|2020-04-01 02:35:00|2594.6|2591.8|2595.2|2592.4|2595.2|2592.4|2592.2|2589.4|69
1585708800000|2020-04-01 02:40:00|2594.7|2591.9|2597.1|2594.3|2597.1|2594.3|2594.2|2591.4|47
1585709100000|2020-04-01 02:45:00|2596.6|2593.8|2600.2|2597.4|2602.2|2599.4|2596.6|2593.8|95
1585709400000|2020-04-01 02:50:00|2599.7|2596.9|2601.3|2598.5|2602.2|2599.4|2599.2|2596.4|186
1585709700000|2020-04-01 02:55:00|2601.2|2598.4|2602.3|2599.5|2602.3|2599.5|2601.2|2598.4|85
1585710000000|2020-04-01 03:00:00|2602.8|2600|2600.3|2597.5|2602.8|2600|2592.8|2590|478
1585710300000|2020-04-01 03:05:00|2599.9|2597.1|2599.4|2596.6|2602.4|2599.6|2599.4|2596.6|74
1585710600000|2020-04-01 03:10:00|2600.4|2597.6|2600.9|2598.1|2602.4|2599.6|2598.9|2596|43
1585710900000|2020-04-01 03:15:00|2601.4|2598.6|2597|2594.2|2601.4|2598.6|2595.5|2592.7|97
1585711200000|2020-04-01 03:20:00|2596.5|2593.7|2590.6|2587.8|2596.5|2593.7|2589.5|2586.7|144
1585711500000|2020-04-01 03:25:00|2591.5|2588.7|2591.5|2588.7|2597.5|2594.7|2590.5|2587.7|211
1585711800000|2020-04-01 03:30:00|2591.1|2588.3|2603.6|2600.8|2603.6|2600.8|2591.1|2588.3|213
1585712100000|2020-04-01 03:35:00|2604.6|2601.8|2603.6|2600.8|2606.6|2603.8|2602.7|2599.9|162
1585712400000|2020-04-01 03:40:00|2603.1|2600.3|2602.1|2599.3|2604.1|2601.3|2601.6|2598.8|31
1585712700000|2020-04-01 03:45:00|2602.2|2599.4|2605.2|2602.4|2605.2|2602.4|2602.2|2599.4|26
1585713000000|2020-04-01 03:50:00|2605.7|2602.9|2601.2|2598.4|2605.7|2602.9|2601.2|2598.4|39
1585713300000|2020-04-01 03:55:00|2601.7|2598.9|2598.8|2596|2601.7|2598.9|2596.2|2593.4|90
1585713600000|2020-04-01 04:00:00|2599.3|2596.5|2597.3|2594.5|2601.3|2598.5|2597.3|2594.5|11
1585713900000|2020-04-01 04:05:00|2596.8|2594|2589.3|2586.5|2596.8|2594|2589.3|2586.5|78
1585714200000|2020-04-01 04:10:00|2589.8|2587|2593.4|2590.6|2593.9|2591.1|2589.8|2587|105
1585714500000|2020-04-01 04:15:00|2593.9|2591.1|2594.4|2591.6|2594.9|2592.1|2592.9|2590.1|17
1585714800000|2020-04-01 04:20:00|2593.4|2590.6|2593.4|2590.6|2594.9|2592.1|2592.9|2590.1|49
1585715100000|2020-04-01 04:25:00|2592.9|2590.1|2593|2590.2|2595|2592.2|2591.9|2589.1|156
1585715400000|2020-04-01 04:30:00|2592.5|2589.7|2595.5|2592.7|2595.5|2592.7|2592|2589.2|165
1585715700000|2020-04-01 04:35:00|2596|2593.2|2594|2591.2|2599|2596.2|2593|2590.2|68
1585716000000|2020-04-01 04:40:00|2593.5|2590.7|2596.1|2593.3|2597|2594.2|2593|2590.2|38
1585716300000|2020-04-01 04:45:00|2596.6|2593.8|2597.6|2594.8|2598.1|2595.3|2596.1|2593.3|48
1585716600000|2020-04-01 04:50:00|2598.1|2595.3|2594.1|2591.3|2598.1|2595.3|2593.1|2590.3|53
1585716900000|2020-04-01 04:55:00|2593.1|2590.3|2596.7|2593.9|2597.2|2594.4|2593.1|2590.3|26
1585717200000|2020-04-01 05:00:00|2597.2|2594.4|2596.7|2593.9|2600.7|2597.9|2596.2|2593.4|75
1585717500000|2020-04-01 05:05:00|2597.2|2594.4|2597.8|2595|2600.3|2597.5|2597.2|2594.4|48
1585717800000|2020-04-01 05:10:00|2598.8|2596|2596.3|2593.5|2599.3|2596.5|2596.3|2593.5|35
1585718100000|2020-04-01 05:15:00|2595.3|2592.5|2598.9|2596.1|2599.8|2597|2594.3|2591.5|75
1585718400000|2020-04-01 05:20:00|2598.4|2595.6|2596.9|2594.1|2599.3|2596.5|2596.4|2593.6|59
1585718700000|2020-04-01 05:25:00|2596.4|2593.6|2595.9|2593.1|2597.4|2594.6|2595.4|2592.6|90
1585719000000|2020-04-01 05:30:00|2596.4|2593.6|2594.5|2591.7|2597.4|2594.6|2592.4|2589.6|128
1585719300000|2020-04-01 05:35:00|2594|2591.2|2580.5|2577.7|2594|2591.2|2579.5|2576.7|386
1585719600000|2020-04-01 05:40:00|2581|2578.2|2578.1|2575.3|2581.5|2578.7|2575.6|2572.8|461
1585719900000|2020-04-01 05:45:00|2577.6|2574.8|2571.6|2568.8|2579.1|2576.3|2571.6|2568.8|401
1585720200000|2020-04-01 05:50:00|2572.1|2569.3|2570.6|2567.8|2572.1|2569.3|2567.1|2564.3|487
1585720500000|2020-04-01 05:55:00|2571.2|2568.4|2567.6|2564.8|2572.6|2569.8|2566.6|2563.8|393
1585720800000|2020-04-01 06:00:00|2567.1|2564.3|2562.6|2559.8|2570.6|2567.8|2562.2|2559.4|754
1585721100000|2020-04-01 06:05:00|2562.1|2559.3|2546.8|2544|2562.6|2559.8|2543.8|2541|1204
1585721400000|2020-04-01 06:10:00|2545.9|2543.1|2554.8|2552|2556.3|2553.5|2545.8|2543|863
1585721700000|2020-04-01 06:15:00|2555.7|2552.9|2548.7|2545.9|2556.7|2553.9|2548.2|2545.4|577
1585722000000|2020-04-01 06:20:00|2549.6|2546.8|2552.6|2549.8|2553.6|2550.8|2547.7|2544.9|697
1585722300000|2020-04-01 06:25:00|2553.1|2550.3|2559.1|2556.3|2560.1|2557.3|2552.1|2549.3|446
1585722600000|2020-04-01 06:30:00|2559.5|2556.7|2553.1|2550.3|2560|2557.2|2552.1|2549.3|308
1585722900000|2020-04-01 06:35:00|2552.6|2549.8|2554.6|2551.8|2558.6|2555.8|2552.6|2549.8|287
1585723200000|2020-04-01 06:40:00|2553.2|2550.4|2552.8|2550|2554.1|2551.3|2548.8|2546|558
1585723500000|2020-04-01 06:45:00|2552.3|2549.5|2555.3|2552.5|2556.8|2554|2552.3|2549.5|837
1585723800000|2020-04-01 06:50:00|2556.7|2553.9|2552.3|2549.5|2556.7|2553.9|2550.3|2547.5|534
1585724100000|2020-04-01 06:55:00|2551.9|2549.1|2556|2553.2|2556|2553.2|2547|2544.2|984
1585724400000|2020-04-01 07:00:00|2556.4|2553.6|2575.9|2573.1|2578.4|2575.6|2555.9|2553.1|2051
1585724700000|2020-04-01 07:05:00|2574.5|2571.7|2564.9|2562.1|2576.9|2574.1|2559.9|2557.1|1238
1585725000000|2020-04-01 07:10:00|2565.9|2563.1|2555|2552.2|2566.9|2564.1|2550|2547.2|1063
1585725300000|2020-04-01 07:15:00|2554|2551.2|2556.1|2553.3|2558.5|2555.7|2551|2548.2|665
1585725600000|2020-04-01 07:20:00|2555.1|2552.3|2550.1|2547.3|2556.1|2553.3|2550.1|2547.3|563
1585725900000|2020-04-01 07:25:00|2551|2548.2|2541.1|2538.3|2551.1|2548.3|2539.1|2536.3|1097
1585726200000|2020-04-01 07:30:00|2540.1|2537.3|2528.2|2525.4|2542.6|2539.8|2528.2|2525.4|1475
1585726500000|2020-04-01 07:35:00|2529.2|2526.4|2533.7|2530.9|2536.2|2533.4|2528.2|2525.4|1122
1585726800000|2020-04-01 07:40:00|2532.8|2530|2543.7|2540.9|2544.2|2541.4|2532.3|2529.5|798
1585727100000|2020-04-01 07:45:00|2543.2|2540.4|2536.3|2533.5|2543.7|2540.9|2533.7|2530.9|778
1585727400000|2020-04-01 07:50:00|2536.2|2533.4|2543.2|2540.4|2545.2|2542.4|2536.2|2533.4|922
1585727700000|2020-04-01 07:55:00|2544.2|2541.4|2544.8|2542|2548.9|2545.4|2538.3|2535.5|860
1585728000000|2020-04-01 08:00:00|2544.9|2542.1|2530.4|2527.6|2546.3|2543.5|2530.4|2527.6|1839
1585728300000|2020-04-01 08:05:00|2529.9|2527.1|2528.3|2525.5|2533.4|2530.6|2522.3|2519.5|2527
1585728600000|2020-04-01 08:10:00|2529.3|2526.5|2527.3|2524.5|2536.3|2533.5|2523.4|2520.6|1662
1585728900000|2020-04-01 08:15:00|2526.8|2524|2510.4|2507.6|2530.8|2528|2504.9|2502.1|2476
1585729200000|2020-04-01 08:20:00|2510.8|2508|2511.4|2508.6|2512.9|2510.1|2501.5|2498.7|1563
1585729500000|2020-04-01 08:25:00|2511|2508.2|2507.1|2504.3|2512.4|2509.6|2501.9|2499.1|3219
1585729800000|2020-04-01 08:30:00|2507.6|2504.8|2500.7|2497.9|2511.6|2508.8|2490.2|2487.4|6201
1585730100000|2020-04-01 08:35:00|2501.7|2498.9|2499.7|2496.9|2505.1|2502.3|2493.2|2490.4|2403
1585730400000|2020-04-01 08:40:00|2501.2|2498.4|2506.9|2504.1|2514.3|2511.5|2499.3|2496.5|2018
1585730700000|2020-04-01 08:45:00|2505.9|2503.1|2516.4|2513.6|2516.9|2514.1|2504.9|2502.1|763
1585731000000|2020-04-01 08:50:00|2515.9|2513.1|2517.9|2515.1|2519.9|2517.1|2512.4|2509.6|778
1585731300000|2020-04-01 08:55:00|2518.4|2515.6|2513.9|2511.1|2529.3|2526.5|2512.4|2509.6|1142
1585731600000|2020-04-01 09:00:00|2515.3|2512.5|2505.2|2502.4|2518.9|2516.1|2503.2|2500.4|1560
1585731900000|2020-04-01 09:05:00|2504.3|2501.5|2516.2|2513.4|2525.1|2522.3|2503.7|2500.9|1438
1585732200000|2020-04-01 09:10:00|2515.2|2512.4|2517.7|2514.9|2520.3|2517.5|2511.8|2509|1347
1585732500000|2020-04-01 09:15:00|2517.2|2514.4|2518.2|2515.4|2521.2|2518.4|2516.2|2513.4|456
1585732800000|2020-04-01 09:20:00|2518.7|2515.9|2513.7|2510.9|2518.7|2515.9|2508.3|2505.5|609
1585733100000|2020-04-01 09:25:00|2513.2|2510.4|2516.2|2513.4|2517.2|2514.4|2510.3|2507.5|424
1585733400000|2020-04-01 09:30:00|2516.6|2513.8|2528.3|2525.5|2528.3|2525.5|2516.2|2513.4|780
1585733700000|2020-04-01 09:35:00|2528.2|2525.4|2524.3|2521.5|2528.2|2525.4|2522.3|2519.5|680
1585734000000|2020-04-01 09:40:00|2524.8|2522|2525.4|2522.6|2529.3|2526.5|2523.3|2520.5|624
1585734300000|2020-04-01 09:45:00|2525.9|2523.1|2537.4|2534.6|2537.9|2535.1|2525.4|2522.6|1153
1585734600000|2020-04-01 09:50:00|2538.3|2535.5|2532.6|2529.8|2541.4|2538.6|2527|2524.2|1325
1585734900000|2020-04-01 09:55:00|2532.5|2529.7|2529.7|2526.9|2532.5|2529.7|2522.2|2519.4|1436
1585735200000|2020-04-01 10:00:00|2530.1|2527.3|2525.1|2522.3|2534.6|2531.8|2521.6|2518.8|1047
1585735500000|2020-04-01 10:05:00|2526.5|2523.7|2517.8|2515|2526.5|2523.7|2516.8|2514|812
1585735800000|2020-04-01 10:10:00|2516.8|2514|2521.8|2519|2522.8|2520|2511.4|2508.6|1409
1585736100000|2020-04-01 10:15:00|2520.9|2518.1|2547.8|2545|2547.8|2545|2519.8|2517|2152
1585736400000|2020-04-01 10:20:00|2546.8|2544|2555.8|2553|2557.8|2555|2546.8|2544|1136
1585736700000|2020-04-01 10:25:00|2556.3|2553.5|2578.7|2575.9|2582.2|2579.4|2553.8|2551|2423
1585737000000|2020-04-01 10:30:00|2579.2|2576.4|2590.8|2588|2592.8|2590|2570.3|2567.5|1625
1585737300000|2020-04-01 10:35:00|2591.7|2588.9|2573.9|2571.1|2591.8|2589|2572.9|2570.1|1927
1585737600000|2020-04-01 10:40:00|2573.8|2571|2572.9|2570.1|2579.2|2576.4|2565.9|2563.1|1454
1585737900000|2020-04-01 10:45:00|2571.9|2569.1|2567.4|2564.6|2577.3|2574.5|2566.9|2564.1|792
1585738200000|2020-04-01 10:50:00|2566.9|2564.1|2568.8|2566|2576.3|2573.5|2566.9|2564.1|1250
1585738500000|2020-04-01 10:55:00|2567.8|2565|2577.4|2574.6|2577.8|2575|2566.8|2564|939
1585738800000|2020-04-01 11:00:00|2577.8|2575|2562.9|2560.1|2581.9|2577|2562.8|2560|1841
1585739100000|2020-04-01 11:05:00|2561.4|2558.6|2560.9|2558.1|2562.9|2560.1|2555.4|2552.6|1712
1585739400000|2020-04-01 11:10:00|2561.3|2558.5|2557|2554.2|2561.8|2559|2549|2546.2|1051
1585739700000|2020-04-01 11:15:00|2556.5|2553.7|2564|2561.2|2565|2562.2|2553.1|2550.3|1021
1585740000000|2020-04-01 11:20:00|2563.5|2560.7|2563.6|2560.8|2569.1|2565.3|2561.6|2558.8|682
1585740300000|2020-04-01 11:25:00|2564.1|2561.3|2564.2|2561.4|2566.1|2563.3|2557.2|2554.4|701
1585740600000|2020-04-01 11:30:00|2563.2|2560.4|2564.2|2561.4|2568.2|2565.4|2561.7|2558.9|676
1585740900000|2020-04-01 11:35:00|2563.7|2560.9|2574.2|2571.4|2574.7|2571.9|2563.2|2560.4|1103
1585741200000|2020-04-01 11:40:00|2573.2|2570.4|2563.8|2561|2573.7|2570.9|2562.8|2560|1049
1585741500000|2020-04-01 11:45:00|2564.2|2561.4|2559.8|2557|2565.8|2563|2552.8|2550|1113
1585741800000|2020-04-01 11:50:00|2559.3|2556.5|2568.3|2565.5|2568.4|2565.6|2559.3|2556.5|658
1585742100000|2020-04-01 11:55:00|2568.4|2565.6|2569.4|2566.6|2570.8|2568|2565.4|2562.6|777
1585742400000|2020-04-01 12:00:00|2568.4|2565.6|2566.5|2563.7|2570.8|2568|2563.5|2560.7|799
1585742700000|2020-04-01 12:05:00|2566.4|2563.6|2558.5|2555.7|2567.4|2564.6|2551|2548.2|1345
1585743000000|2020-04-01 12:10:00|2558.1|2555.3|2558.6|2555.8|2562.5|2559.7|2557|2554.2|470
1585743300000|2020-04-01 12:15:00|2558.5|2555.7|2565.6|2562.8|2566|2563.2|2556.6|2553.8|584
1585743600000|2020-04-01 12:20:00|2564.6|2561.8|2547.6|2544.8|2571|2568.2|2544.6|2541.8|1644
1585743900000|2020-04-01 12:25:00|2548.6|2545.8|2537.8|2535|2548.7|2545.9|2535.7|2532.9|1771
1585744200000|2020-04-01 12:30:00|2537.3|2534.5|2548.3|2545.5|2548.8|2546|2534.8|2532|974
1585744500000|2020-04-01 12:35:00|2547.8|2545|2540.9|2538.1|2551.3|2548.5|2540.4|2537.6|801
1585744800000|2020-04-01 12:40:00|2541.3|2538.5|2541.4|2538.6|2545.8|2543|2534.9|2532.1|1427
1585745100000|2020-04-01 12:45:00|2541.9|2539.1|2536.9|2534.1|2542.9|2540.1|2536.9|2534.1|691
1585745400000|2020-04-01 12:50:00|2537.9|2535.1|2543.9|2541.1|2543.9|2541.1|2537.4|2534.6|906
1585745700000|2020-04-01 12:55:00|2543.4|2540.6|2541|2538.2|2544|2541.2|2539|2536.2|929
1585746000000|2020-04-01 13:00:00|2540.5|2537.7|2542.5|2539.7|2544.1|2541.3|2539|2536.2|1647
1585746300000|2020-04-01 13:05:00|2543|2540.2|2549.1|2546.3|2555.5|2552.7|2541.1|2538.3|1314
1585746600000|2020-04-01 13:10:00|2549|2546.2|2547.1|2544.3|2551.6|2548.8|2542.1|2539.3|1048
1585746900000|2020-04-01 13:15:00|2547.2|2544.4|2542.1|2539.3|2549.6|2546.8|2536.1|2533.3|1286
1585747200000|2020-04-01 13:20:00|2541.6|2538.8|2536.7|2533.9|2546.2|2543.4|2536.7|2533.9|1157
1585747500000|2020-04-01 13:25:00|2537.2|2534.4|2542.2|2539.4|2543.2|2540.4|2535.2|2532.4|989
1585747800000|2020-04-01 13:30:00|2541.3|2538.5|2533.3|2530.5|2542.2|2539.4|2527.3|2524.5|1853
1585748100000|2020-04-01 13:35:00|2532.3|2529.5|2535.8|2533|2539.3|2536.5|2528.8|2526|1183
1585748400000|2020-04-01 13:40:00|2536.3|2533.5|2540.3|2537.5|2546.4|2543.6|2533.8|2531|1230
1585748700000|2020-04-01 13:45:00|2539.4|2536.6|2545.4|2542.6|2545.4|2542.6|2534.8|2532|1814
1585749000000|2020-04-01 13:50:00|2544.9|2542.1|2545|2542.2|2547.9|2545.1|2540.4|2537.6|945
1585749300000|2020-04-01 13:55:00|2544.5|2541.7|2536.5|2533.7|2544.5|2541.7|2535.5|2532.7|757
1585749600000|2020-04-01 14:00:00|2535.5|2532.7|2528.1|2525.3|2537.5|2534.7|2527.6|2524.8|1255
1585749900000|2020-04-01 14:05:00|2527.6|2524.8|2539.7|2536.9|2544.5|2541.7|2527.6|2524.8|2050
1585750200000|2020-04-01 14:10:00|2539.6|2536.8|2537|2534.2|2545.6|2542.8|2536.5|2533.7|2487
1585750500000|2020-04-01 14:15:00|2536.5|2533.7|2533.6|2530.8|2537.6|2534.8|2532.1|2529.3|1299
1585750800000|2020-04-01 14:20:00|2534.1|2531.3|2533.8|2531|2546.1|2543.3|2532.8|2530|2404
1585751100000|2020-04-01 14:25:00|2534.7|2531.9|2534.3|2530.3|2537.7|2534|2531.7|2526.8|1078
1585751400000|2020-04-01 14:30:00|2534.2|2530.2|2525.7|2522.9|2542.2|2539.4|2515.8|2513|5233
1585751700000|2020-04-01 14:35:00|2526.2|2523.4|2506.7|2503.9|2532.7|2529.9|2506.7|2503.9|3206
1585752000000|2020-04-01 14:40:00|2505.8|2503|2497.6|2494.8|2506.7|2503.9|2493.8|2491|3920
1585752300000|2020-04-01 14:45:00|2497.7|2494.9|2526.7|2523.9|2527.1|2524.3|2497.7|2494.9|4432
1585752600000|2020-04-01 14:50:00|2527.2|2524.4|2537.8|2535|2544.8|2542|2519.7|2516.9|2642
1585752900000|2020-04-01 14:55:00|2538.3|2535.5|2537.2|2534.4|2543.7|2540.9|2530.3|2527.5|2351
1585753200000|2020-04-01 15:00:00|2536.8|2534|2556.7|2553.9|2558.8|2556|2534.3|2531.5|3083
1585753500000|2020-04-01 15:05:00|2557.2|2554.4|2543.8|2541|2561.8|2559|2539.9|2537.1|2641
1585753800000|2020-04-01 15:10:00|2543.4|2540.6|2544.9|2542.1|2558.8|2556|2541.9|2539.1|2837
1585754100000|2020-04-01 15:15:00|2545.3|2542.5|2534.5|2531.7|2547.3|2544.5|2528.9|2526.1|2945
1585754400000|2020-04-01 15:20:00|2534|2531.2|2498|2495.2|2538.2|2535.1|2495|2492.2|6270
1585754700000|2020-04-01 15:25:00|2498.5|2495.7|2485.5|2482.7|2512.9|2510.1|2479.9|2477.1|11333
1585755000000|2020-04-01 15:30:00|2486|2483.2|2514.9|2512.1|2515.9|2513.1|2477|2474.2|7866
1585755300000|2020-04-01 15:35:00|2515.9|2513.1|2501.4|2498.6|2524.8|2522|2500.4|2497.6|2863
1585755600000|2020-04-01 15:40:00|2503.7|2500.9|2517.5|2514.7|2518.5|2515.7|2503.7|2500.9|4104
1585755900000|2020-04-01 15:45:00|2518|2515.2|2520.6|2517.8|2526.6|2523.8|2517.5|2514.7|2091
1585756200000|2020-04-01 15:50:00|2520.2|2517.4|2524|2521.2|2525|2522.2|2512.9|2510.1|1644
1585756500000|2020-04-01 15:55:00|2523|2520.2|2522.1|2519.3|2527|2524.2|2520|2517.2|1040
1585756800000|2020-04-01 16:00:00|2521.1|2518.3|2505.2|2502.4|2522.1|2519.3|2504.7|2501.9|1405
1585757100000|2020-04-01 16:05:00|2505.3|2502.5|2498.3|2495.5|2509.8|2507|2494.8|2492|1287
1585757400000|2020-04-01 16:10:00|2499.3|2496.5|2519.2|2516.4|2521.2|2518.4|2499.3|2496.5|1079
1585757700000|2020-04-01 16:15:00|2519.7|2516.9|2513.3|2510.5|2523.2|2520.4|2507.3|2504.5|1898
1585758000000|2020-04-01 16:20:00|2512.3|2509.5|2513.4|2510.6|2517.3|2514.5|2504.6|2501.8|2274
1585758300000|2020-04-01 16:25:00|2512.9|2510.1|2506.4|2503.6|2513.4|2510.6|2503.4|2500.6|1270
1585758600000|2020-04-01 16:30:00|2506.9|2504.1|2505.4|2502.6|2508.9|2506.1|2496.6|2493.8|942
1585758900000|2020-04-01 16:35:00|2504.5|2501.7|2496.6|2493.8|2504.5|2501.7|2493.6|2490.8|1291
1585759200000|2020-04-01 16:40:00|2497.1|2494.3|2500.5|2497.7|2501.5|2498.7|2496.1|2493.3|981
1585759500000|2020-04-01 16:45:00|2499.6|2496.8|2487.7|2484.9|2500.5|2497.7|2484.7|2481.9|2468
1585759800000|2020-04-01 16:50:00|2487.2|2484.4|2479.7|2476.9|2491.7|2488.9|2478.3|2475.5|2970
1585760100000|2020-04-01 16:55:00|2478.3|2475.5|2499.6|2496.8|2505.8|2503|2477.7|2470|5447
1585760400000|2020-04-01 17:00:00|2498.1|2495.3|2514.4|2511.6|2514.9|2512.1|2495.6|2492.8|1661
1585760700000|2020-04-01 17:05:00|2513.4|2510.6|2501.8|2499|2513.9|2511.1|2494.3|2491.5|2208
1585761000000|2020-04-01 17:10:00|2504.3|2501.5|2493.6|2490.8|2504.4|2501.6|2488.6|2485.8|3476
1585761300000|2020-04-01 17:15:00|2493.5|2490.7|2509.5|2506.7|2509.6|2506.8|2490.7|2487.9|2196
1585761600000|2020-04-01 17:20:00|2509|2506.2|2510.6|2507.8|2513|2510.2|2504.6|2501.8|1552
1585761900000|2020-04-01 17:25:00|2511.1|2508.3|2510.2|2507.4|2513.6|2510.8|2504.7|2501.9|1045
1585762200000|2020-04-01 17:30:00|2509.7|2506.9|2513.7|2510.9|2514.7|2511.9|2508.7|2505.9|900
1585762500000|2020-04-01 17:35:00|2514.2|2511.4|2512.6|2509.8|2514.8|2512|2511.7|2508.9|2221
1585762800000|2020-04-01 17:40:00|2512.7|2509.9|2504.5|2501.7|2519.6|2516.8|2504.5|2501.7|2488
1585763100000|2020-04-01 17:45:00|2503.6|2500.8|2514|2511.2|2515|2512.2|2502.6|2499.8|1664
1585763400000|2020-04-01 17:50:00|2513.5|2510.7|2523.5|2520.7|2526.9|2524.1|2512.6|2509.8|3113
1585763700000|2020-04-01 17:55:00|2524.4|2521.6|2520|2517.2|2526.8|2524|2517.5|2514.7|2857
1585764000000|2020-04-01 18:00:00|2520.5|2517.7|2519|2516.2|2521|2518.2|2508.6|2505.8|2502
1585764300000|2020-04-01 18:05:00|2518.6|2515.8|2512.6|2509.8|2521.6|2518.8|2508.6|2505.8|1900
1585764600000|2020-04-01 18:10:00|2513.1|2510.3|2509.6|2506.8|2518.6|2515.8|2508.1|2505.3|1875
1585764900000|2020-04-01 18:15:00|2510.1|2507.3|2526.6|2523.8|2528.6|2525.8|2507.6|2503.1|3901
1585765200000|2020-04-01 18:20:00|2526.1|2523.3|2525.5|2522.7|2538.6|2535.8|2522.7|2519.9|3398
1585765500000|2020-04-01 18:25:00|2525.6|2522.8|2503.8|2501|2528|2525.2|2490.9|2488.1|11166
1585765800000|2020-04-01 18:30:00|2504.8|2502|2498.9|2496.1|2506|2503.2|2493.9|2491.1|2822
1585766100000|2020-04-01 18:35:00|2499.9|2497.1|2512.6|2509.8|2513.6|2510.8|2499.9|2497.1|1595
1585766400000|2020-04-01 18:40:00|2513.5|2510.7|2510.5|2507.7|2513.5|2510.7|2502.6|2499.8|763
1585766700000|2020-04-01 18:45:00|2511|2508.2|2511|2508.2|2512.5|2509.7|2508.1|2505.3|741
1585767000000|2020-04-01 18:50:00|2509|2506.2|2507.5|2504.7|2513.5|2510.7|2501.6|2498.8|1589
1585767300000|2020-04-01 18:55:00|2508|2505.2|2515.5|2512.7|2516.9|2514.1|2507.5|2504.7|1251
1585767600000|2020-04-01 19:00:00|2515|2512.2|2526.1|2523.3|2529|2526.2|2515|2512.2|2752
1585767900000|2020-04-01 19:05:00|2526.6|2523.8|2514.3|2511.5|2526.6|2523.8|2513.8|2511|794
1585768200000|2020-04-01 19:10:00|2514.4|2511.6|2514.3|2511.5|2521.3|2518.5|2510.4|2507.6|664
1585768500000|2020-04-01 19:15:00|2514.4|2511.6|2511.4|2508.6|2518.8|2516|2507.9|2505.1|526
1585768800000|2020-04-01 19:20:00|2511.9|2509.1|2506.4|2503.6|2511.9|2509.1|2498.4|2495.6|769
1585769100000|2020-04-01 19:25:00|2507.3|2504.5|2509.5|2506.7|2511.4|2508.6|2506.4|2503.6|503
1585769400000|2020-04-01 19:30:00|2509.6|2506.8|2515|2512.2|2518.6|2515.8|2509.6|2506.8|504
1585769700000|2020-04-01 19:35:00|2514.6|2511.8|2507.7|2504.9|2515|2512.2|2507.2|2504.4|441
1585770000000|2020-04-01 19:40:00|2507.8|2505|2505.7|2502.9|2510.7|2507.9|2503.7|2500.9|277
1585770300000|2020-04-01 19:45:00|2506.7|2503.9|2512.7|2509.9|2513.8|2511|2504.8|2502|387
1585770600000|2020-04-01 19:50:00|2512.3|2509.5|2520.7|2517.9|2521.1|2518.3|2509.8|2507|737
1585770900000|2020-04-01 19:55:00|2520.6|2517.8|2528.1|2525.3|2528.6|2525.8|2519.7|2516.9|1126
1585771200000|2020-04-01 20:00:00|2529|2526.2|2526.1|2523.3|2529|2526.2|2519.2|2516.4|518
1585771500000|2020-04-01 20:05:00|2526.2|2523.4|2553.4|2550.6|2554.6|2551.1|2526.2|2523.4|2845
1585771800000|2020-04-01 20:10:00|2552.4|2549.6|2556|2553.2|2557.9|2555.1|2546.5|2543.7|1339
1585772100000|2020-04-01 20:15:00|2556.4|2553.6|2559.7|2556.9|2565.3|2562.5|2555.5|2552.7|828
1585772400000|2020-04-01 20:20:00|2560.2|2557.4|2564.6|2561.8|2564.6|2561.8|2558.8|2556|521
1585772700000|2020-04-01 20:25:00|2565.1|2562.3|2579.5|2576.7|2582|2579.2|2564.7|2561.9|1256
1585773000000|2020-04-01 20:30:00|2580|2577.2|2576.5|2573.7|2585|2582.2|2575.2|2572.4|1139
1585773300000|2020-04-01 20:35:00|2576.1|2573.3|2586|2583.2|2590|2587.2|2576|2573.2|1293
1585773600000|2020-04-01 20:40:00|2586.5|2583.7|2605.3|2602.5|2606.2|2603.4|2584.6|2581.8|1751
1585773900000|2020-04-01 20:45:00|2604.3|2601.5|2589.2|2586.4|2606.2|2603.4|2589.2|2586.4|1315
1585774200000|2020-04-01 20:50:00|2588.7|2585.9|2582.7|2579.9|2589.2|2586.4|2578.3|2575.5|607
1585774500000|2020-04-01 20:55:00|2582.2|2579.4|2586.5|2583.7|2589.8|2587|2576.2|2573.4|950
1585774800000|2020-04-01 21:00:00|2586|2583.2|2572.4|2562.4|2586|2583.2|2571.5|2562.4|33
1585775100000|2020-04-01 21:05:00|2572.5|2562.5|2571|2561|2573.4|2563.8|2565.9|2556.5|27
1585775400000|2020-04-01 21:10:00|2571.9|2561.9|2572.4|2562.4|2572.4|2562.4|2571.9|2561.9|3
1585775700000|2020-04-01 21:15:00|2572.5|2562.5|2578.5|2568.5|2580|2570|2572.5|2562.5|9
1585776000000|2020-04-01 21:20:00|2577.1|2567.1|2579|2569|2579|2569|2577|2567|0
1585776300000|2020-04-01 21:25:00|2579.5|2569.5|2578.1|2568.1|2580|2570|2577|2567|1
1585776600000|2020-04-01 21:30:00|2577.1|2567.1|2577.1|2567.1|2578.1|2568.1|2577.1|2567.1|0
1585776900000|2020-04-01 21:35:00|2577.6|2567.6|2577.8|2567.8|2578.1|2568.1|2575.1|2565.1|27
1585777200000|2020-04-01 21:40:00|2577.9|2567.9|2576.4|2566.4|2577.9|2567.9|2576.4|2566.4|0
1585777500000|2020-04-01 21:45:00|2576.9|2566.9|2576.7|2566.7|2577.9|2573.3|2576|2566.4|25
1585777800000|2020-04-01 21:50:00|2577.1|2567.1|2577.7|2567.7|2577.7|2567.7|2577.1|2567.1|0
1585778100000|2020-04-01 21:55:00|2577.8|2567.8|2586.7|2576.7|2586.7|2576.7|2577.6|2567.7|46
1585785600000|2020-04-02 00:00:00|2593.5|2583.5|2606|2603.2|2610.8|2608|2588.5|2582|856
1585785900000|2020-04-02 00:05:00|2605.5|2602.7|2600.8|2598|2610|2607.2|2597.8|2594.9|388
1585786200000|2020-04-02 00:10:00|2601.8|2599|2587.9|2585.1|2604.8|2602|2586.2|2582.6|450
1585786500000|2020-04-02 00:15:00|2588.4|2585.6|2592.8|2590|2595.8|2593|2585.9|2582.5|516
1585786800000|2020-04-02 00:20:00|2593.2|2590.4|2592.9|2590.1|2597.2|2594.4|2584.4|2581.6|555
1585787100000|2020-04-02 00:25:00|2593|2590.2|2574.1|2571.3|2593.1|2590.2|2574.1|2571.3|235
1585787400000|2020-04-02 00:30:00|2573.1|2570.3|2572.2|2569.4|2575.7|2572.9|2568.2|2565.4|263
1585787700000|2020-04-02 00:35:00|2572.7|2569.9|2572.6|2569.8|2579.2|2576.3|2572.1|2566.8|324
1585788000000|2020-04-02 00:40:00|2573.1|2570.3|2577.5|2574.7|2578.2|2574.8|2572.1|2569.2|175
1585788300000|2020-04-02 00:45:00|2578|2575.2|2589.6|2586.8|2589.6|2586.8|2578|2575.2|335
1585788600000|2020-04-02 00:50:00|2589.1|2586.3|2593.6|2590.8|2594.6|2591.8|2589.1|2586.3|161
1585788900000|2020-04-02 00:55:00|2594.1|2591.3|2589.2|2586.4|2594.1|2591.3|2586.7|2583.9|324
1585789200000|2020-04-02 01:00:00|2588.3|2585.5|2589.3|2586.5|2591.4|2587.5|2580.8|2578|120
1585789500000|2020-04-02 01:05:00|2588.3|2585.5|2597.7|2594.9|2602|2597.1|2587.3|2584.4|506
1585789800000|2020-04-02 01:10:00|2598.2|2595.4|2599.7|2596.9|2601.2|2598.4|2595.3|2592.4|173
1585790100000|2020-04-02 01:15:00|2598.3|2595.5|2600.3|2597.5|2601.8|2599|2595.9|2593.1|123
1585790400000|2020-04-02 01:20:00|2600.8|2598|2602.3|2599.5|2603.4|2600.5|2600.3|2597.5|195
1585790700000|2020-04-02 01:25:00|2601.8|2599|2598.9|2596.1|2602.3|2599.5|2597.4|2594.6|223
1585791000000|2020-04-02 01:30:00|2599.8|2597|2599.9|2597.1|2601.3|2598.5|2598.4|2595.6|118
1585791300000|2020-04-02 01:35:00|2600.4|2597.6|2600.3|2597.5|2602.4|2599.6|2598.9|2596.1|113
1585791600000|2020-04-02 01:40:00|2600.4|2597.6|2600.9|2598.1|2601.8|2599|2597.9|2595.1|163
1585791900000|2020-04-02 01:45:00|2601.4|2598.6|2600.4|2597.6|2601.4|2598.6|2596|2593.2|69
1585792200000|2020-04-02 01:50:00|2600.9|2598.1|2609.4|2606.6|2611|2606.6|2600.4|2597.6|260
1585792500000|2020-04-02 01:55:00|2609.9|2607.1|2608.3|2605.5|2611.9|2609.1|2607.3|2604.4|155
1585792800000|2020-04-02 02:00:00|2607.8|2605|2616.1|2613.3|2616.1|2613.3|2607.3|2604.4|268
1585793100000|2020-04-02 02:05:00|2619.5|2616.7|2636.7|2633.9|2642|2636|2618.6|2615.8|1270
1585793400000|2020-04-02 02:10:00|2637.2|2634.4|2637.3|2634.5|2639.8|2636.5|2634.9|2632|230
1585793700000|2020-04-02 02:15:00|2639.6|2636.8|2636.9|2634.1|2639.6|2636.8|2634.2|2631.4|561
1585794000000|2020-04-02 02:20:00|2637.4|2634.6|2640.1|2637.3|2640.8|2638|2635.8|2633|520
1585794300000|2020-04-02 02:25:00|2640.7|2637.9|2640.9|2638.1|2644|2641.2|2639|2636.2|474
1585794600000|2020-04-02 02:30:00|2640.5|2637.7|2636|2633.2|2642.9|2640.1|2634.6|2631.8|388
1585794900000|2020-04-02 02:35:00|2634.6|2631.8|2635.1|2632.3|2635.7|2632.7|2622.4|2619.6|478
1585795200000|2020-04-02 02:40:00|2635.5|2632.7|2639.1|2636.3|2641.2|2636.7|2635.1|2630.2|320
1585795500000|2020-04-02 02:45:00|2638.6|2635.8|2627.1|2624.3|2639.5|2636.7|2619.7|2616.9|336
1585795800000|2020-04-02 02:50:00|2628.2|2624.2|2634|2631.2|2635.2|2631.8|2623.1|2620.3|206
1585796100000|2020-04-02 02:55:00|2634.1|2631.3|2633.8|2631|2636.6|2633.8|2630.8|2628|352
1585796400000|2020-04-02 03:00:00|2634.3|2631.5|2641.7|2638.9|2641.7|2638.9|2631.9|2629.1|422
1585796700000|2020-04-02 03:05:00|2642.2|2639.4|2639.9|2637.1|2643|2640.1|2638.9|2636.1|163
1585797000000|2020-04-02 03:10:00|2639.4|2636.6|2645.7|2642.9|2658.2|2653.1|2639.4|2636.6|975
1585797300000|2020-04-02 03:15:00|2646.1|2643.3|2647.1|2644.3|2647.7|2644.9|2642.1|2639.3|140
1585797600000|2020-04-02 03:20:00|2646.7|2643.9|2645.6|2642.8|2647.7|2644.9|2644.6|2641.8|163
1585797900000|2020-04-02 03:25:00|2645.1|2642.3|2635.4|2632.6|2645.6|2642.8|2633.8|2631|358
1585798200000|2020-04-02 03:30:00|2635.9|2633.1|2640.4|2637.6|2640.5|2637.7|2635.9|2632.9|335
1585798500000|2020-04-02 03:35:00|2639.9|2637.1|2632.4|2629.6|2639.9|2637.1|2628.5|2625.7|537
1585798800000|2020-04-02 03:40:00|2632.9|2630.1|2638.3|2635.5|2643|2638.5|2632.9|2630.1|309
1585799100000|2020-04-02 03:45:00|2637.8|2635|2638.5|2635.7|2639.4|2636.6|2634.6|2631.8|131
1585799400000|2020-04-02 03:50:00|2638|2635.2|2639|2636.2|2639.5|2636.7|2636.5|2633.7|201
1585799700000|2020-04-02 03:55:00|2639.4|2636.6|2637|2634.2|2640|2637.2|2636|2633.2|58
1585800000000|2020-04-02 04:00:00|2636|2633.2|2639.5|2636.7|2640.5|2637.7|2636|2633.2|105
1585800300000|2020-04-02 04:05:00|2639|2636.2|2639.6|2636.8|2641.5|2638.7|2638.5|2635.7|54
1585800600000|2020-04-02 04:10:00|2640.5|2637.7|2638.6|2635.8|2641.5|2638.7|2636.6|2633.8|85
1585800900000|2020-04-02 04:15:00|2638.1|2635.3|2639.1|2636.3|2642|2639.2|2638.1|2635.3|105
1585801200000|2020-04-02 04:20:00|2638.7|2635.9|2642.5|2639.7|2643.1|2640.3|2638.1|2635.3|195
1585801500000|2020-04-02 04:25:00|2642.1|2639.3|2642.6|2639.8|2643.1|2640.3|2641.1|2638.3|55
1585801800000|2020-04-02 04:30:00|2642.1|2639.3|2640.7|2637.9|2643.1|2640.3|2640.6|2637.8|122
1585802100000|2020-04-02 04:35:00|2640.2|2637.4|2644.2|2641.4|2645.1|2642.3|2639.7|2636.9|222
1585802400000|2020-04-02 04:40:00|2644.6|2641.8|2645.7|2642.9|2646.7|2643.9|2643.7|2640.8|43
1585802700000|2020-04-02 04:45:00|2646.2|2643.4|2652.7|2649.9|2654.2|2651.4|2645.7|2642.9|359
1585803000000|2020-04-02 04:50:00|2652.2|2649.4|2654.8|2652|2655.4|2652.6|2651.7|2648.9|415
1585803300000|2020-04-02 04:55:00|2654.4|2651.6|2660.8|2658|2670.8|2667.9|2653.9|2651|631
1585803600000|2020-04-02 05:00:00|2661.2|2658.4|2657.7|2654.9|2661.8|2659|2656.2|2653.4|130
1585803900000|2020-04-02 05:05:00|2657.8|2655|2657.8|2655|2657.9|2655|2654.8|2652|50
1585804200000|2020-04-02 05:10:00|2657.3|2654.5|2660.4|2657.6|2662|2659.1|2657.3|2654.5|204
1585804500000|2020-04-02 05:15:00|2660|2657.2|2661.2|2658.4|2662.5|2659.7|2659.2|2656.4|258
1585804800000|2020-04-02 05:20:00|2660.7|2657.9|2672.1|2669.3|2672.6|2669.8|2660.7|2657.9|511
1585805100000|2020-04-02 05:25:00|2671.6|2668.8|2672.3|2669.5|2679.6|2673.9|2667.3|2664.5|397
1585805400000|2020-04-02 05:30:00|2672.8|2670|2689.2|2686.4|2690.7|2687.9|2672.8|2670|759
1585805700000|2020-04-02 05:35:00|2689.4|2685.4|2701.8|2697.8|2722.4|2717.2|2686.3|2683.3|1596
1585806000000|2020-04-02 05:40:00|2701.3|2697.3|2705|2702.2|2708.7|2705.3|2697.2|2694.4|341
1585806300000|2020-04-02 05:45:00|2704.1|2701.3|2706.5|2703.7|2710.2|2706.1|2703.4|2700.2|857
1585806600000|2020-04-02 05:50:00|2706.9|2704.1|2707|2704.2|2715|2712.1|2703.4|2700.6|642
1585806900000|2020-04-02 05:55:00|2707.5|2704.7|2742.4|2739.6|2745.9|2743.1|2705.4|2702.2|1170
1585807200000|2020-04-02 06:00:00|2742|2739.2|2769.2|2766.4|2772.8|2768.9|2739.9|2735.7|2353
1585807500000|2020-04-02 06:05:00|2768.7|2765.9|2781|2778.2|2811.8|2805.3|2768.7|2765.9|2906
1585807800000|2020-04-02 06:10:00|2781.5|2778.7|2784.5|2781.7|2787.4|2782|2774.3|2770.4|1402
1585808100000|2020-04-02 06:15:00|2784.6|2780.6|2781.4|2778.6|2798.4|2795.6|2779.3|2775.9|3033
1585808400000|2020-04-02 06:20:00|2780.9|2778.1|2746.9|2744.1|2782.3|2779.5|2745.8|2743|1861
1585808700000|2020-04-02 06:25:00|2746.8|2744|2756.7|2753.9|2756.7|2753.9|2741.5|2737.2|1434
1585809000000|2020-04-02 06:30:00|2756.2|2753.4|2761.7|2758.9|2761.7|2758.9|2748.2|2744.8|1346
1585809300000|2020-04-02 06:35:00|2761.2|2758.4|2766.9|2764.1|2766.9|2764.1|2755.2|2752.4|1082
1585809600000|2020-04-02 06:40:00|2766.4|2763.6|2782|2779.2|2783|2780.2|2765.9|2762.1|1734
1585809900000|2020-04-02 06:45:00|2781.5|2778.7|2799.6|2796.8|2800.7|2797.9|2781|2778.2|1990
1585810200000|2020-04-02 06:50:00|2799.5|2796.7|2793.8|2791|2807.4|2804.6|2792.8|2790|2383
1585810500000|2020-04-02 06:55:00|2793.3|2790.5|2801.1|2798.3|2804.9|2802.1|2792.1|2789.3|2753
1585810800000|2020-04-02 07:00:00|2801.6|2798.8|2752.3|2749.5|2802.1|2799.3|2752.2|2749.4|4740
1585811100000|2020-04-02 07:05:00|2752.8|2750|2728.9|2726.1|2760.5|2757.7|2725|2722.2|5385
1585811400000|2020-04-02 07:10:00|2729.4|2726.6|2752.8|2750|2758|2755.2|2727.9|2725.1|2608
1585811700000|2020-04-02 07:15:00|2752.3|2749.5|2759.9|2757.1|2767.7|2764.9|2752.3|2749.5|1774
1585812000000|2020-04-02 07:20:00|2759.5|2756.7|2743.5|2740.7|2759.5|2756.7|2740.1|2737.3|2140
1585812300000|2020-04-02 07:25:00|2743.6|2740.8|2744.5|2741.7|2750.5|2747.7|2737.7|2734.9|1623
1585812600000|2020-04-02 07:30:00|2746.4|2743.6|2746.1|2743.3|2752.1|2749.3|2739.6|2736.8|978
1585812900000|2020-04-02 07:35:00|2745.6|2742.8|2739.4|2736.6|2745.8|2743|2736.7|2733.9|1632
1585813200000|2020-04-02 07:40:00|2738.9|2736.1|2750.7|2747.9|2753.2|2750.4|2737|2734.2|1521
1585813500000|2020-04-02 07:45:00|2751.2|2748.4|2736.6|2733.8|2751.2|2748.4|2729.3|2726.5|1915
1585813800000|2020-04-02 07:50:00|2737.1|2734.3|2729.3|2726.5|2737.1|2734.3|2725.5|2722.7|1546
1585814100000|2020-04-02 07:55:00|2728.9|2726.1|2728.4|2725.6|2731.5|2728.7|2725.4|2722.6|1370
1585814400000|2020-04-02 08:00:00|2728.8|2726|2739.9|2737.1|2740.8|2738|2727.4|2724.6|1224
1585814700000|2020-04-02 08:05:00|2739.4|2736.6|2744.9|2742.1|2750.9|2748.1|2739|2736.2|1390
1585815000000|2020-04-02 08:10:00|2744.4|2741.6|2756.9|2754.1|2760.8|2758|2738.4|2735.6|1639
1585815300000|2020-04-02 08:15:00|2756.4|2753.6|2753.6|2750.8|2760.9|2758.1|2752.6|2749.8|2194
1585815600000|2020-04-02 08:20:00|2754.1|2751.3|2729.6|2726.8|2758.5|2755.7|2726.1|2723.3|2874
1585815900000|2020-04-02 08:25:00|2727.8|2725|2714.9|2712.1|2727.8|2725|2705|2702.2|7101
1585816200000|2020-04-02 08:30:00|2713.9|2711.1|2703.2|2700.4|2717.5|2714.7|2700.2|2697.4|5056
1585816500000|2020-04-02 08:35:00|2703.1|2700.3|2700|2697.2|2705.9|2703.1|2699.9|2697.1|1795
1585816800000|2020-04-02 08:40:00|2701|2698.2|2700.8|2698|2702.2|2699.4|2693.8|2691|1728
1585817100000|2020-04-02 08:45:00|2700.7|2697.9|2706.2|2703.4|2712.1|2709.3|2700.7|2697.9|1370
1585817400000|2020-04-02 08:50:00|2707.2|2704.4|2720.2|2717.4|2723.8|2721|2707.2|2704.4|2203
1585817700000|2020-04-02 08:55:00|2720.7|2717.9|2718.7|2715.9|2727.2|2724.4|2716.6|2713.8|1722
1585818000000|2020-04-02 09:00:00|2720.1|2717.3|2719.7|2716.9|2724.7|2721.9|2710.7|2707.9|980
1585818300000|2020-04-02 09:05:00|2720.2|2717.4|2732.7|2729.9|2732.7|2729.9|2716.7|2713.9|984
1585818600000|2020-04-02 09:10:00|2733.6|2730.8|2730.6|2727.8|2738.5|2735.7|2729.6|2726.8|1129
1585818900000|2020-04-02 09:15:00|2729.7|2726.9|2732.6|2729.8|2733.6|2730.8|2726.7|2723.9|651
1585819200000|2020-04-02 09:20:00|2733.1|2730.3|2756.8|2754|2760.8|2758|2732.6|2729.8|1874
1585819500000|2020-04-02 09:25:00|2756.9|2754.1|2754.9|2752.1|2756.9|2754.1|2747.4|2744.6|721
1585819800000|2020-04-02 09:30:00|2755.3|2752.5|2758.3|2755.5|2766.7|2763.9|2754.9|2752.1|1225
1585820100000|2020-04-02 09:35:00|2758.4|2755.6|2753.3|2750.5|2758.4|2755.6|2751.9|2749.1|1164
1585820400000|2020-04-02 09:40:00|2752.8|2750|2750.7|2747.9|2754.9|2752.1|2747.9|2745.1|1274
1585820700000|2020-04-02 09:45:00|2751.2|2748.4|2754.7|2751.9|2755.2|2752.4|2744.7|2741.9|957
1585821000000|2020-04-02 09:50:00|2755.2|2752.4|2752.3|2749.5|2757.8|2752.4|2743.9|2741.1|636
1585821300000|2020-04-02 09:55:00|2752.8|2750|2743|2740.2|2753.9|2751.1|2743|2740.2|521
1585821600000|2020-04-02 10:00:00|2743.4|2740.6|2739.5|2736.7|2743.4|2740.6|2728.3|2725.5|1289
1585821900000|2020-04-02 10:05:00|2740|2737.2|2758|2755.2|2758.5|2755.7|2740|2737.2|952
1585822200000|2020-04-02 10:10:00|2758.9|2756.1|2766|2763.2|2772.4|2769.6|2758.5|2755.7|1576
1585822500000|2020-04-02 10:15:00|2765.5|2762.7|2772.6|2769.8|2773.6|2770.8|2765.5|2762.7|1233
1585822800000|2020-04-02 10:20:00|2774.5|2771.7|2756.3|2753.5|2780.2|2776.2|2754.7|2751.9|3156
1585823100000|2020-04-02 10:25:00|2757.2|2754.4|2755.8|2753|2760.6|2757.8|2749.2|2746.4|1079
1585823400000|2020-04-02 10:30:00|2755.3|2752.5|2765.1|2762.3|2767.2|2764.4|2751.3|2748.5|818
1585823700000|2020-04-02 10:35:00|2765.5|2762.7|2779.4|2776.6|2780.4|2777.6|2765.1|2762.3|1226
1585824000000|2020-04-02 10:40:00|2778.9|2776.1|2765.5|2762.7|2779.4|2776.6|2765.5|2762.7|1229
1585824300000|2020-04-02 10:45:00|2765|2762.2|2768.3|2765.5|2769.3|2766.5|2758.4|2755.6|1000
1585824600000|2020-04-02 10:50:00|2768.8|2766|2761.4|2758.6|2770.6|2767.8|2758.9|2756.1|851
1585824900000|2020-04-02 10:55:00|2760.9|2758.1|2767.5|2764.7|2768.5|2765.7|2760.9|2758.1|1016
1585825200000|2020-04-02 11:00:00|2767.6|2764.8|2759.6|2756.8|2767.6|2764.8|2753.6|2750.8|1106
1585825500000|2020-04-02 11:05:00|2759.1|2756.3|2764.7|2761.9|2765.3|2762.5|2758.1|2755.3|1373
1585825800000|2020-04-02 11:10:00|2764.3|2761.5|2743.6|2740.8|2764.3|2761.5|2742.8|2740|1178
1585826100000|2020-04-02 11:15:00|2743.7|2740.9|2744|2741.2|2752.8|2750|2741.8|2739|947
1585826400000|2020-04-02 11:20:00|2743.1|2740.3|2736.9|2734.1|2748|2745.2|2735.9|2733.1|1000
1585826700000|2020-04-02 11:25:00|2736.4|2733.6|2743.7|2740.9|2745|2742.2|2734.7|2731.9|1415
1585827000000|2020-04-02 11:30:00|2744.1|2741.3|2736.6|2733.8|2744.4|2741.6|2735.2|2732.4|997
1585827300000|2020-04-02 11:35:00|2737.1|2734.3|2735.7|2732.9|2739.1|2736.3|2724.9|2722.1|1056
1585827600000|2020-04-02 11:40:00|2736.6|2733.8|2745.5|2742.7|2749.2|2744|2735.6|2732.8|1082
1585827900000|2020-04-02 11:45:00|2745|2742.2|2744.3|2741.5|2754.3|2751.5|2743.8|2741|1189
1585828200000|2020-04-02 11:50:00|2743.9|2741.1|2758|2755.2|2762.1|2759.3|2743.9|2741.1|1747
1585828500000|2020-04-02 11:55:00|2759|2756.2|2758.2|2755.4|2760.1|2757.3|2753.2|2750.4|496
1585828800000|2020-04-02 12:00:00|2757.3|2754.5|2759.1|2756.3|2769.6|2766.8|2747.2|2744.4|1365
1585829100000|2020-04-02 12:05:00|2759.2|2756.4|2759.6|2756.8|2764.6|2761.8|2757.6|2754.8|540
1585829400000|2020-04-02 12:10:00|2759.1|2756.3|2759.1|2756.3|2763.1|2760.3|2756.1|2753.3|1440
1585829700000|2020-04-02 12:15:00|2759.6|2756.8|2753.2|2750.4|2760.5|2757.7|2751.2|2748.4|818
1585830000000|2020-04-02 12:20:00|2753.3|2750.5|2759.2|2756.4|2765.2|2762.4|2752.3|2749.5|1409
1585830300000|2020-04-02 12:25:00|2759.6|2756.8|2745.9|2743.1|2759.7|2756.9|2744.5|2741.7|1152
1585830600000|2020-04-02 12:30:00|2746.4|2743.6|2737.7|2734.9|2750.6|2747.8|2736.7|2733.9|1511
1585830900000|2020-04-02 12:35:00|2736.7|2733.9|2731.7|2728.9|2740.6|2737.8|2726.7|2723.9|1505
1585831200000|2020-04-02 12:40:00|2732.2|2729.4|2719.1|2716.3|2732.2|2729.4|2708.9|2706.1|2496
1585831500000|2020-04-02 12:45:00|2719|2716.2|2727.9|2725.1|2731|2728.2|2716|2713.2|1439
1585831800000|2020-04-02 12:50:00|2727.4|2724.6|2710|2707.2|2730.9|2728.1|2708.1|2705.3|1321
1585832100000|2020-04-02 12:55:00|2709.6|2706.8|2711.6|2708.8|2719.1|2716.3|2707.1|2704.3|1753
1585832400000|2020-04-02 13:00:00|2711.8|2707.8|2708.1|2705.3|2712.1|2709.3|2700.3|2697.5|2844
1585832700000|2020-04-02 13:05:00|2707.7|2704.9|2709.2|2706.4|2714.6|2711.8|2706.2|2703.4|1919
1585833000000|2020-04-02 13:10:00|2708.8|2706|2691.3|2688.5|2709.3|2706.5|2689.4|2686.6|3403
1585833300000|2020-04-02 13:15:00|2690.4|2687.6|2682.5|2679.7|2694.4|2691.6|2674.6|2671.8|3603
1585833600000|2020-04-02 13:20:00|2681.6|2678.8|2687.5|2684.7|2692|2689.2|2681.5|2678.7|2584
1585833900000|2020-04-02 13:25:00|2687|2684.2|2689.5|2686.7|2695.4|2692.6|2683.6|2680.8|2397
1585834200000|2020-04-02 13:30:00|2690|2687.2|2695.5|2692.7|2701|2698.2|2688.5|2685.7|2043
1585834500000|2020-04-02 13:35:00|2695.1|2692.3|2673.8|2671|2702.6|2699.8|2672.8|2670|3158
1585834800000|2020-04-02 13:40:00|2674.3|2671.5|2641.1|2638.3|2674.8|2672|2632.7|2629.9|6065
1585835100000|2020-04-02 13:45:00|2640.2|2637.4|2625.2|2622.4|2646.1|2643.3|2622.3|2619.5|3594
1585835400000|2020-04-02 13:50:00|2625.1|2622.3|2632.1|2629.3|2644.1|2641.3|2623.2|2620.4|2684
1585835700000|2020-04-02 13:55:00|2632.6|2629.8|2635.6|2632.8|2641.9|2639.1|2632.1|2629.3|1458
1585836000000|2020-04-02 14:00:00|2635.1|2632.3|2645.1|2642.3|2649.1|2646.3|2626.2|2623.4|2863
1585836300000|2020-04-02 14:05:00|2645.5|2642.7|2649.8|2647|2654.7|2651.9|2627|2624.2|3834
1585836600000|2020-04-02 14:10:00|2649.7|2646.9|2654.7|2651.9|2662.6|2659.8|2646.2|2643.4|1926
1585836900000|2020-04-02 14:15:00|2654.8|2652|2657.7|2654.9|2660.7|2657.9|2645.2|2642.4|1892
1585837200000|2020-04-02 14:20:00|2657.6|2654.8|2662.8|2660|2665.2|2662.4|2651.9|2649.1|2357
1585837500000|2020-04-02 14:25:00|2662.7|2659.9|2693.4|2690.6|2693.4|2690.6|2659.7|2656.9|4987
1585837800000|2020-04-02 14:30:00|2693.9|2691.1|2942.9|2940.1|2951.8|2948.8|2691.4|2688.6|31694
1585838100000|2020-04-02 14:35:00|2939.8|2937|3157.2|3147.2|3640.5|3630.5|2935|2932.2|15564
1585838400000|2020-04-02 14:40:00|3156.8|3146.8|3097|3087|3424|3414|3076.6|3071.6|5975
1585838700000|2020-04-02 14:45:00|3096|3086|3047.5|3037.5|3126.6|3116.6|3013.8|3006.8|5589
1585839000000|2020-04-02 14:50:00|3047|3037|2963.8|2953.8|3049.3|3039.3|2845.7|2836.1|5930
1585839300000|2020-04-02 14:55:00|2964.1|2954.1|3096.4|3086.4|3112|3106.1|2956.2|2950.7|5013
1585839600000|2020-04-02 15:00:00|3096|3086|3049.8|3039.8|3130.7|3125.7|3047|3038.9|4126
1585839900000|2020-04-02 15:05:00|3049.9|3039.9|3001|2997|3050.4|3044|2978.9|2972.3|3165
1585840200000|2020-04-02 15:10:00|3004.5|2994.5|3015.1|3012.3|3015.1|3012.3|2959.5|2955.2|1574
1585840500000|2020-04-02 15:15:00|3014.6|3011.8|2967.2|2957.2|3017.7|3012.9|2950.2|2947.3|2178
1585840800000|2020-04-02 15:20:00|2963.7|2960.9|2937.6|2933.6|2967.8|2962.4|2927|2922.7|1453
1585841100000|2020-04-02 15:25:00|2938.1|2934.1|2826.9|2824.1|2952|2948.1|2825|2822.1|6117
1585841400000|2020-04-02 15:30:00|2825.5|2822.7|2919.3|2916.5|2921.6|2918.1|2824.9|2821.5|3927
1585841700000|2020-04-02 15:35:00|2919.8|2917|2933.6|2929.6|2957.9|2951.3|2919.3|2915.9|3921
1585842000000|2020-04-02 15:40:00|2933|2930.2|2991.9|2981.9|3001.1|2998.3|2925.9|2920.9|1992
1585842300000|2020-04-02 15:45:00|2991.4|2981.4|2992.1|2988.1|3019.5|3014.2|2964.2|2957.7|2037
1585842600000|2020-04-02 15:50:00|2992.6|2988.6|3015.6|3011.6|3020.1|3014.2|2992.2|2985.1|959
1585842900000|2020-04-02 15:55:00|3016.1|3012.1|3065.4|3061.4|3069|3063.8|3014.5|3008.7|2109
1585843200000|2020-04-02 16:00:00|3064.8|3062|3070.9|3066.9|3078.4|3072.9|3059.6|3055.5|2822
1585843500000|2020-04-02 16:05:00|3070.3|3067.5|3095.1|3092.3|3096.7|3093.3|3065.6|3059.3|2198
1585843800000|2020-04-02 16:10:00|3095.6|3092.8|3097.8|3095|3107.4|3104|3095|3090.1|1689
1585844100000|2020-04-02 16:15:00|3097.3|3094.5|3061.1|3057.1|3099.5|3095.5|3047.5|3043.1|2561
1585844400000|2020-04-02 16:20:00|3060.6|3057.8|3065.5|3062.7|3079.2|3074.3|3057.5|3053.1|2628
1585844700000|2020-04-02 16:25:00|3065.9|3063.1|3073.1|3069.1|3086.4|3083.6|3065.5|3060.5|2223
1585845000000|2020-04-02 16:30:00|3072.4|3069.6|3049.2|3045.2|3074.6|3071.6|3039|3033.5|2700
1585845300000|2020-04-02 16:35:00|3048.7|3044.7|3060.4|3057.6|3068.6|3065.1|3047.1|3040.8|697
1585845600000|2020-04-02 16:40:00|3061.1|3057.1|3047|3044.2|3065.4|3061.5|3043.7|3037.8|1197
1585845900000|2020-04-02 16:45:00|3046.6|3043.8|3041|3038.2|3055.6|3051.2|3036.2|3032.4|1081
1585846200000|2020-04-02 16:50:00|3041.4|3037.4|3045|3041|3047.5|3042.1|3032.8|3028.6|665
1585846500000|2020-04-02 16:55:00|3044.4|3041.6|3051.7|3048.9|3052.3|3049.4|3024.6|3018.8|1673
1585846800000|2020-04-02 17:00:00|3052.3|3048.3|3019|3016.2|3053.4|3049.4|3017.9|3015.1|1742
1585847100000|2020-04-02 17:05:00|3018.1|3015.3|3015.5|3011.5|3021|3018.2|3001.1|2997.1|1054
1585847400000|2020-04-02 17:10:00|3015|3012.2|3000.5|2997.7|3022.8|3019.5|3000.4|2997.1|1118
1585847700000|2020-04-02 17:15:00|3001.4|2998.6|2981.6|2978.8|3003.4|3000.6|2981.6|2978.8|1176
1585848000000|2020-04-02 17:20:00|2978.9|2976.1|2992.4|2989.6|2998.3|2995.5|2975.5|2972.6|1173
1585848300000|2020-04-02 17:25:00|2992.9|2990.1|2978.7|2975.9|3001.4|2997|2976.7|2973.4|619
1585848600000|2020-04-02 17:30:00|2979.3|2975.3|2985.5|2982.7|2989.7|2983.8|2976.7|2973.3|457
1585848900000|2020-04-02 17:35:00|2985.6|2982.8|2996|2993.2|2997.5|2994.2|2983.5|2980.7|604
1585849200000|2020-04-02 17:40:00|2995.9|2993.1|2994.3|2991.5|3013.3|3009.5|2988.4|2985.1|974
1585849500000|2020-04-02 17:45:00|2994.7|2991.9|2982.6|2979.8|2995.7|2992.9|2981.1|2977.7|1168
1585849800000|2020-04-02 17:50:00|2981.2|2978.4|2983|2979|2986.1|2981.7|2972.9|2970.1|631
1585850100000|2020-04-02 17:55:00|2982.5|2978.5|2962.2|2959.4|2983.4|2979.6|2960.4|2955.6|2487
1585850400000|2020-04-02 18:00:00|2962.7|2959.9|2934.2|2931.4|2963.2|2960.4|2934.2|2931.4|2102
1585850700000|2020-04-02 18:05:00|2933.8|2931|2936.4|2933.6|2944.9|2939.1|2924|2919.2|1290
1585851000000|2020-04-02 18:10:00|2937|2933|2985.8|2981.8|2990.9|2986.4|2933.4|2930.1|2573
1585851300000|2020-04-02 18:15:00|2985|2982.2|2965.3|2962.5|2985|2982.2|2949.4|2946.5|2652
1585851600000|2020-04-02 18:20:00|2965.7|2962.9|2998.9|2996.1|3029.1|3022.1|2960.4|2957.4|3961
1585851900000|2020-04-02 18:25:00|2999.8|2997|2999.3|2996.5|3037.6|3031.4|2992.5|2987.2|5727
1585852200000|2020-04-02 18:30:00|2999.9|2995.9|3039.7|3036.9|3041.9|3036.9|2985.3|2980.2|1237
1585852500000|2020-04-02 18:35:00|3040.7|3037.9|3018.2|3014.2|3056.2|3049.7|3013.2|3007.3|491
1585852800000|2020-04-02 18:40:00|3018.1|3014.1|3010.1|3006.1|3026.6|3020.7|2998.9|2992.1|402
1585853100000|2020-04-02 18:45:00|3010.5|3006.5|3011.5|3008.7|3020.5|3013.6|3001.4|2998|105
1585853400000|2020-04-02 18:50:00|3012|3008|3010.4|3007.6|3017.1|3012.1|3008.5|3003.5|294
1585853700000|2020-04-02 18:55:00|3011|3007|3005.3|3002.5|3015.6|3010.1|2997.7|2992.3|812
1585854000000|2020-04-02 19:00:00|3005.7|3002.9|3005.1|3002.3|3019.6|3016.3|3000.6|2994.3|245
1585854300000|2020-04-02 19:05:00|3005.2|3002.4|2999.7|2996.9|3006.2|3002.8|2998.1|2994.7|119
1585854600000|2020-04-02 19:10:00|3000.1|2997.3|3014.9|3012.1|3019.4|3016|2999.7|2996.3|364
1585854900000|2020-04-02 19:15:00|3014.8|3012|3013.7|3010.9|3026.2|3019.8|3001.8|2996.4|230
1585855200000|2020-04-02 19:20:00|3013.6|3010.8|3016|3012|3026.3|3023|3012.1|3007.3|163
1585855500000|2020-04-02 19:25:00|3015.3|3012.5|3019.5|3016.7|3022.1|3017.2|3011.7|3008.3|319
1585855800000|2020-04-02 19:30:00|3019.1|3016.3|3023.4|3019.4|3023.8|3020.5|3015.9|3010.6|45
1585856100000|2020-04-02 19:35:00|3022.9|3018.9|3015|3011|3025.4|3021.5|3011.9|3006.9|85
1585856400000|2020-04-02 19:40:00|3014.5|3011.7|3021.7|3017.7|3026.6|3021.8|3005.4|3000.1|127
1585856700000|2020-04-02 19:45:00|3021.1|3018.3|3003.7|2999.7|3025.5|3019.8|3000.6|2995.2|187
1585857000000|2020-04-02 19:50:00|3004.1|3000.1|3012.4|3009.6|3015.7|3011.6|3003.2|2997|155
1585857300000|2020-04-02 19:55:00|3011.9|3009.1|3006.1|3003.3|3015|3009.6|3004.7|2997.8|105
1585857600000|2020-04-02 20:00:00|3006.6|3002.6|3017.6|3014.8|3021.8|3015.7|3002.2|2995.7|42
1585857900000|2020-04-02 20:05:00|3018.2|3014.2|3020.3|3016.3|3027.6|3024.4|3012.7|3009.7|216
1585858200000|2020-04-02 20:10:00|3020.2|3016.2|3019.5|3015.5|3023.4|3016.4|3016.2|3010.8|17
1585858500000|2020-04-02 20:15:00|3019.9|3015.9|3012.2|3009.4|3023.3|3017.1|3011.3|3008.5|75
1585858800000|2020-04-02 20:20:00|3012.6|3009.8|3013.8|3011|3023|3017.2|3011.7|3006.9|156
1585859100000|2020-04-02 20:25:00|3014.8|3012|3022.9|3018.9|3023.3|3020|3013.3|3010|75
1585859400000|2020-04-02 20:30:00|3022.3|3019.5|3015.6|3011.6|3029.4|3025.5|3012|3008.6|121
1585859700000|2020-04-02 20:35:00|3014.7|3010.7|3011.1|3007.1|3018.8|3013.9|3005.1|3002.3|206
1585860000000|2020-04-02 20:40:00|3010.1|3006.1|3009.6|3005.6|3011.6|3007.2|3001.5|2995.2|199
1585860300000|2020-04-02 20:45:00|3008.7|3004.7|2990|2986|3009.6|3006.3|2988.4|2985.1|141
1585860600000|2020-04-02 20:50:00|2989.5|2985.5|2981.9|2977.9|2990.4|2987.1|2980.4|2977|153
1585860900000|2020-04-02 20:55:00|2981.3|2978.5|2978.5|2974.5|2984|2979.5|2976.8|2971|79
1585861200000|2020-04-02 21:00:00|2981.5|2971.5|2989.5|2979.5|2996.5|2986.5|2981.5|2971.5|2
1585861500000|2020-04-02 21:05:00|2990|2980|2988.8|2978.8|2991.8|2981.8|2987.8|2977.8|10
1585861800000|2020-04-02 21:10:00|2988.7|2978.7|2994.3|2984.3|2994.3|2984.3|2988.7|2978.7|0
1585862100000|2020-04-02 21:15:00|2991.7|2981.7|2989.3|2979.3|2995.8|2985.8|2989.3|2979.3|0
1585862400000|2020-04-02 21:20:00|2988.9|2978.9|2987.4|2977.4|2988.9|2978.9|2987.4|2977.4|5
1585862700000|2020-04-02 21:25:00|2986.9|2976.9|2987.4|2977.4|2987.4|2979.4|2983.4|2976.9|26
1585863000000|2020-04-02 21:30:00|2987.9|2977.9|2988.2|2978.2|2989.4|2979.4|2987.9|2977.9|10
1585863300000|2020-04-02 21:35:00|2987.9|2977.9|2997.4|2987.4|2998.9|2988.9|2987.9|2977.9|0
1585863600000|2020-04-02 21:40:00|2994.7|2984.7|2999.2|2989.2|2999.2|2989.2|2994.7|2984.7|0
1585863900000|2020-04-02 21:45:00|2998.7|2988.7|3000.5|2990.5|3001|2991|2998.7|2988.7|0
1585864200000|2020-04-02 21:50:00|3000|2990|3001.3|2991.3|3001.3|2991.3|3000|2990|0
1585864500000|2020-04-02 21:55:00|3000.9|2990.9|2998.3|2988.3|3000.9|2993.8|2990.3|2984.2|20
1585872000000|2020-04-03 00:00:00|3002.3|2992.3|2992.8|2988.8|3003.6|2996.1|2988.5|2978.5|217
1585872300000|2020-04-03 00:05:00|2993.7|2989.7|2999.8|2989.8|3013|3005|2977.1|2970.2|117
1585872600000|2020-04-03 00:10:00|2999.4|2989.4|2964.5|2954.5|3001.9|2996.5|2961.6|2954.5|123
1585872900000|2020-04-03 00:15:00|2964.1|2954.1|2947.7|2943.7|2970|2961.2|2945.1|2940.2|280
1585873200000|2020-04-03 00:20:00|2947.8|2943.8|2951.4|2947.4|2961.6|2954.6|2939.3|2934.9|177
1585873500000|2020-04-03 00:25:00|2954.9|2944.9|2991.5|2987.5|2993.6|2990.2|2951.4|2944.9|322
1585873800000|2020-04-03 00:30:00|2994.9|2984.9|2991.4|2981.4|2994.9|2988.5|2984.8|2980.5|94
1585874100000|2020-04-03 00:35:00|2988.5|2984.5|2984.3|2981.5|2998.4|2992.5|2984.3|2978.5|226
1585874400000|2020-04-03 00:40:00|2984.7|2981.9|2980.2|2976.2|2990.7|2986.7|2977.1|2973.1|131
1585874700000|2020-04-03 00:45:00|2980.1|2976.1|2981.4|2977.4|2989|2983.4|2978.3|2972|55
1585875000000|2020-04-03 00:50:00|2980.8|2978|2954.1|2950.1|2982.4|2978.4|2947.5|2944.2|164
1585875300000|2020-04-03 00:55:00|2957.1|2947.1|2962.7|2952.7|2971|2967|2950.7|2944.7|203
1585875600000|2020-04-03 01:00:00|2962.3|2952.3|2935|2931|2962.3|2953.8|2932.4|2928.5|119
1585875900000|2020-04-03 01:05:00|2934.6|2930.6|2935.6|2932.8|2942.6|2939.1|2930.3|2925.8|344
1585876200000|2020-04-03 01:10:00|2936.3|2932.3|2936.6|2932.6|2937.1|2934.3|2931.4|2925.1|172
1585876500000|2020-04-03 01:15:00|2936.2|2932.2|2937.1|2934.3|2949.1|2945.3|2935.5|2930.6|193
1585876800000|2020-04-03 01:20:00|2936.7|2933.9|2930.7|2927.9|2937.5|2934.6|2930.2|2926.8|341
1585877100000|2020-04-03 01:25:00|2930.3|2927.5|2927.5|2924.7|2932.7|2928.4|2926.5|2922.3|347
1585877400000|2020-04-03 01:30:00|2927.6|2923.6|2920.4|2917.6|2927.6|2924.7|2909.5|2904.9|1168
1585877700000|2020-04-03 01:35:00|2920|2917.2|2935.5|2925.5|2937.9|2933|2911.5|2908.3|159
1585878000000|2020-04-03 01:40:00|2935.9|2925.9|2960|2956|2964.4|2958.1|2929.5|2923|70
1585878300000|2020-04-03 01:45:00|2959.6|2955.6|2936.7|2932.7|2967.5|2961.2|2934.1|2930.1|597
1585878600000|2020-04-03 01:50:00|2938.5|2934.5|2949.8|2945.8|2952.2|2946.4|2932.7|2928.7|286
1585878900000|2020-04-03 01:55:00|2949.4|2945.4|2948.8|2944.8|2952.8|2947.3|2939.8|2932.9|27
1585879200000|2020-04-03 02:00:00|2949.7|2945.7|2956.1|2952.1|2961.5|2956|2949.7|2942.8|301
1585879500000|2020-04-03 02:05:00|2956.5|2952.5|2954.9|2950.9|2960|2953.6|2941.3|2938.1|176
1585879800000|2020-04-03 02:10:00|2955.4|2951.4|2959.2|2955.2|2963.1|2956|2952.4|2945.4|94
1585880100000|2020-04-03 02:15:00|2959.6|2955.6|2952.6|2948.6|2963.6|2956.6|2949.1|2942.6|51
1585880400000|2020-04-03 02:20:00|2952.2|2948.2|2955.7|2952.9|2959.7|2953.9|2950.5|2944.1|440
1585880700000|2020-04-03 02:25:00|2955.6|2952.8|2941.4|2937.4|2968.5|2963.8|2933.7|2927.9|346
1585881000000|2020-04-03 02:30:00|2941.8|2937.8|2947.7|2937.7|2954.8|2948.3|2937.4|2931.9|125
1585881300000|2020-04-03 02:35:00|2948.1|2938.1|2951|2947|2957.1|2950.6|2941.4|2934.6|117
1585881600000|2020-04-03 02:40:00|2951.1|2947.1|2948.6|2944.6|2962.4|2954.4|2945.8|2939.6|21
1585881900000|2020-04-03 02:45:00|2949.5|2945.5|2941.1|2938.3|2952.9|2947.2|2941|2936.3|309
1585882200000|2020-04-03 02:50:00|2941.6|2938.8|2933.8|2931|2942.6|2938.8|2932.3|2928.3|136
1585882500000|2020-04-03 02:55:00|2934.7|2931.9|2932.5|2929.7|2939.1|2933|2932.5|2927|145
1585882800000|2020-04-03 03:00:00|2931.6|2928.8|2932.9|2930.1|2935.9|2931.6|2926|2923.1|26
1585883100000|2020-04-03 03:05:00|2932.4|2929.6|2934.3|2930.3|2937.4|2932.8|2930.3|2927.4|13
1585883400000|2020-04-03 03:10:00|2934.8|2930.8|2926.4|2922.4|2937.7|2934.2|2924.4|2921.5|25
1585883700000|2020-04-03 03:15:00|2925.9|2921.9|2921.5|2918.7|2925.9|2922.5|2921.5|2918.7|26
1585884000000|2020-04-03 03:20:00|2921.1|2918.3|2917.9|2915.1|2924.7|2919.4|2915|2910.6|186
1585884300000|2020-04-03 03:25:00|2918.3|2915.5|2923.7|2920.9|2926.8|2921.4|2914.4|2908.9|94
1585884600000|2020-04-03 03:30:00|2924.1|2921.3|2924.3|2921.5|2930.8|2924.3|2922.7|2916|39
1585884900000|2020-04-03 03:35:00|2923.4|2920.6|2927.5|2923.5|2927.5|2924.1|2921.9|2916|1
1585885200000|2020-04-03 03:40:00|2927|2923|2922.1|2918.1|2929.3|2923.6|2921.9|2916|122
1585885500000|2020-04-03 03:45:00|2921.4|2918.6|2920.1|2916.1|2924|2919.1|2919|2912.7|2
1585885800000|2020-04-03 03:50:00|2919.6|2916.8|2916.6|2912.6|2920.5|2917.3|2913.6|2910.1|13
1585886100000|2020-04-03 03:55:00|2916.1|2912.1|2916.6|2912.6|2922.1|2915.6|2915|2909.7|4
1585886400000|2020-04-03 04:00:00|2916.5|2912.5|2907.6|2904.8|2919.7|2913.1|2907.1|2903.7|54
1585886700000|2020-04-03 04:05:00|2908.5|2905.7|2904.3|2901.5|2912.7|2907.7|2904.3|2901.5|160
1585887000000|2020-04-03 04:10:00|2904.7|2901.9|2900.7|2897.9|2904.7|2901.9|2898.7|2895.3|65
1585887300000|2020-04-03 04:15:00|2900.2|2897.4|2895.8|2893|2902.2|2898.3|2895.3|2892.2|27
1585887600000|2020-04-03 04:20:00|2896.3|2893.5|2889.5|2885.5|2898.8|2895.5|2889.3|2885.3|22
1585887900000|2020-04-03 04:25:00|2889.4|2885.4|2898.7|2895.9|2901.7|2896.3|2888.2|2884.8|57
1585888200000|2020-04-03 04:30:00|2899|2895|2888.3|2885.5|2899.7|2895|2888.3|2885.5|128
1585888500000|2020-04-03 04:35:00|2888.4|2885.6|2876.6|2872.6|2889.3|2886.5|2875.5|2872.1|333
1585888800000|2020-04-03 04:40:00|2875.9|2873.1|2883.1|2880.3|2884.7|2880.3|2873.8|2869.9|18
1585889100000|2020-04-03 04:45:00|2883.2|2879.2|2890.2|2886.2|2896.2|2890.2|2881.1|2874.4|88
1585889400000|2020-04-03 04:50:00|2889.7|2886.9|2887.8|2885|2892|2887.9|2885.3|2880.3|53
1585889700000|2020-04-03 04:55:00|2887.4|2884.6|2892.3|2889.5|2893.8|2890.5|2885.9|2881.9|66
1585890000000|2020-04-03 05:00:00|2892.7|2888.7|2897.8|2895|2902.4|2899.5|2890.8|2885.4|47
1585890300000|2020-04-03 05:05:00|2896.9|2894.1|2898.4|2895.6|2899|2895.7|2889.9|2887.1|45
1585890600000|2020-04-03 05:10:00|2898.8|2896|2882.5|2879.7|2900.8|2897.4|2881.4|2874.5|33
1585890900000|2020-04-03 05:15:00|2882.9|2880.1|2878.6|2875.8|2886.5|2880.2|2874.6|2869.2|15
1585891200000|2020-04-03 05:20:00|2878.1|2875.3|2882.4|2878.4|2884|2879.5|2878.1|2874|28
1585891500000|2020-04-03 05:25:00|2881.8|2879|2878.6|2875.8|2882.9|2879|2874.5|2871.7|57
1585891800000|2020-04-03 05:30:00|2878.1|2875.3|2873.7|2869.7|2878.6|2875.7|2868.1|2864.2|116
1585892100000|2020-04-03 05:35:00|2873.3|2869.3|2870.3|2867.5|2875.5|2870.4|2868.1|2863.1|173
1585892400000|2020-04-03 05:40:00|2870.2|2867.4|2863.4|2860.6|2874.5|2869.5|2863|2859.5|141
1585892700000|2020-04-03 05:45:00|2864.1|2860.1|2879.8|2877|2885.3|2880.3|2857.1|2852.1|131
1585893000000|2020-04-03 05:50:00|2880.2|2877.4|2883|2879|2886.5|2880.1|2871.1|2867.8|78
1585893300000|2020-04-03 05:55:00|2882.6|2878.6|2885.7|2882.9|2889.6|2883.4|2881.7|2878.4|197
1585893600000|2020-04-03 06:00:00|2885.3|2882.5|2860.4|2856.4|2885.3|2882.5|2859.9|2856.4|126
1585893900000|2020-04-03 06:05:00|2859.8|2857|2859.3|2856.5|2873.9|2871|2855.4|2850.9|636
1585894200000|2020-04-03 06:10:00|2860|2856|2859.4|2856.6|2873.4|2870|2855.4|2852|166
1585894500000|2020-04-03 06:15:00|2860.5|2856.5|2885.6|2882.8|2886.7|2883.3|2854.8|2849.1|377
1585894800000|2020-04-03 06:20:00|2886.1|2883.3|2899|2896.2|2903.9|2898.5|2884.7|2881.4|398
1585895100000|2020-04-03 06:25:00|2898.5|2895.7|2899.6|2896.8|2908.5|2905.1|2898|2894|594
1585895400000|2020-04-03 06:30:00|2900.1|2896.1|2920.9|2918.1|2923.1|2920.2|2900|2896.1|1356
1585895700000|2020-04-03 06:35:00|2921.5|2917.5|2915.3|2911.3|2936|2929.5|2914.2|2910.7|163
1585896000000|2020-04-03 06:40:00|2915.7|2911.7|2935.4|2932.6|2939|2933.3|2914.1|2910.7|459
1585896300000|2020-04-03 06:45:00|2935.9|2933.1|3004.3|3000.3|3031.4|3025.8|2932.9|2928.6|2045
1585896600000|2020-04-03 06:50:00|3005.2|3001.2|3019.6|3015.6|3056.9|3049.9|3000.2|2993.7|1156
1585896900000|2020-04-03 06:55:00|3019|3016.2|3025.1|3021.1|3029.6|3023|3000.3|2994|364
1585897200000|2020-04-03 07:00:00|3024.6|3020.6|3013.4|3010.6|3029|3022.7|3004|3000.5|1168
1585897500000|2020-04-03 07:05:00|3014.3|3011.5|3041|3037|3049.1|3045.6|3014|3011.2|1239
1585897800000|2020-04-03 07:10:00|3039.9|3037.1|3094.6|3090.6|3106|3099.1|3038.5|3034.9|1795
1585898100000|2020-04-03 07:15:00|3094.9|3092.1|3066.4|3063.6|3114|3109.1|3063.9|3059|1386
1585898400000|2020-04-03 07:20:00|3067.3|3064.5|3053.2|3050.4|3075.5|3070.4|3052.7|3046.7|458
1585898700000|2020-04-03 07:25:00|3054|3050|3085.3|3082.5|3088.2|3082.5|3053.6|3049.2|396
1585899000000|2020-04-03 07:30:00|3086|3082|3102|3098|3102.4|3098.4|3082.2|3076.9|475
1585899300000|2020-04-03 07:35:00|3102.4|3098.4|3110.2|3106.2|3111.2|3107.7|3094.8|3091.4|807
1585899600000|2020-04-03 07:40:00|3108.9|3104.9|3184.2|3181.4|3205.5|3198.3|3105.7|3102.5|2717
1585899900000|2020-04-03 07:45:00|3184.1|3181.3|3194.6|3190.6|3230.3|3225.1|3181.2|3178.2|2282
1585900200000|2020-04-03 07:50:00|3194|3191.2|3198.6|3188.6|3221|3214.7|3187.1|3181|2127
1585900500000|2020-04-03 07:55:00|3199.4|3189.4|3164.9|3160.9|3199.4|3192.5|3159|3155|2173
1585900800000|2020-04-03 08:00:00|3163.1|3159.1|3143.7|3140.9|3173.3|3166.9|3141.7|3133.9|2337
1585901100000|2020-04-03 08:05:00|3143.8|3141|3182.3|3178.3|3185.3|3179.9|3142.7|3139.3|1185
1585901400000|2020-04-03 08:10:00|3182.2|3178.2|3183.4|3179.4|3188.3|3182.3|3161.6|3156.6|990
1585901700000|2020-04-03 08:15:00|3183.2|3179.2|3174.7|3171.9|3195.9|3188.9|3171.4|3164.9|1934
1585902000000|2020-04-03 08:20:00|3174.3|3171.5|3159|3156.2|3192.8|3187.4|3157.6|3154.8|1506
1585902300000|2020-04-03 08:25:00|3158.1|3155.3|3114.4|3111.6|3165.5|3162.1|3090.3|3084.7|2507
1585902600000|2020-04-03 08:30:00|3114.3|3111.5|3125.4|3115.4|3135.9|3128.7|3108.3|3101.4|1159
1585902900000|2020-04-03 08:35:00|3126.7|3116.7|3133.1|3130.3|3139.9|3137.1|3119|3116.2|912
1585903200000|2020-04-03 08:40:00|3133.5|3130.7|3160.8|3156.8|3160.8|3157.3|3133.5|3130.5|744
1585903500000|2020-04-03 08:45:00|3161.2|3157.2|3150.4|3147.6|3164|3161.2|3144.2|3137.7|1355
1585903800000|2020-04-03 08:50:00|3149.5|3146.7|3133.9|3131.1|3153.3|3148|3132.4|3127.9|231
1585904100000|2020-04-03 08:55:00|3134.3|3131.5|3132.6|3129.8|3145.2|3140.9|3129.7|3124.8|481
1585904400000|2020-04-03 09:00:00|3133.3|3129.3|3184.7|3180.7|3187.4|3182.4|3132.1|3125.8|1046
1585904700000|2020-04-03 09:05:00|3187.8|3177.8|3181.8|3179|3196.3|3193.4|3175.5|3168.5|467
1585905000000|2020-04-03 09:10:00|3182.3|3178.3|3188.6|3185.8|3191.7|3185.9|3181.2|3176.6|371
1585905300000|2020-04-03 09:15:00|3188|3185.2|3188.2|3185.4|3189.7|3185.9|3182.7|3178.4|650
1585905600000|2020-04-03 09:20:00|3188.1|3185.3|3197.5|3194.7|3199.6|3196.8|3186.4|3183.2|928
1585905900000|2020-04-03 09:25:00|3198|3194|3214.6|3211.8|3215.2|3212.3|3194.8|3191.1|961
1585906200000|2020-04-03 09:30:00|3215|3212.2|3192.5|3182.5|3217.6|3214.1|3185.7|3182.4|730
1585906500000|2020-04-03 09:35:00|3189.6|3185.6|3195.4|3185.4|3206.1|3201.6|3187.8|3183.4|432
1585906800000|2020-04-03 09:40:00|3195|3185|3256|3253.2|3262.2|3256.3|3191.9|3185|982
1585907100000|2020-04-03 09:45:00|3256.5|3253.7|3292.6|3289.8|3297.8|3292|3252.2|3245.7|953
1585907400000|2020-04-03 09:50:00|3293.5|3290.7|3308.5|3305.7|3322.6|3316.1|3282.2|3276.8|1865
1585907700000|2020-04-03 09:55:00|3308.1|3305.3|3312.1|3308.1|3315.6|3310.6|3301.1|3296.8|965
1585908000000|2020-04-03 10:00:00|3312.5|3308.5|3341.1|3338.3|3350.7|3347.9|3290.9|3287.6|2419
1585908300000|2020-04-03 10:05:00|3341.2|3338.4|3305.7|3302.9|3343.6|3339.3|3303.8|3297.8|1120
1585908600000|2020-04-03 10:10:00|3304.8|3302|3292.5|3289.7|3306|3303.1|3287.2|3282.2|1611
1585908900000|2020-04-03 10:15:00|3293.2|3289.2|3274.5|3270.5|3300.6|3297.3|3271.8|3267.4|1919
1585909200000|2020-04-03 10:20:00|3275|3271|3274|3270|3278.4|3274.4|3252.1|3248.7|1021
1585909500000|2020-04-03 10:25:00|3273.6|3269.6|3301.6|3298.8|3304.3|3300.4|3265.1|3262.3|1127
1585909800000|2020-04-03 10:30:00|3302.3|3298.3|3285.3|3282.5|3303.2|3299.8|3284.6|3278|489
1585910100000|2020-04-03 10:35:00|3284.8|3282|3270.1|3267.3|3292.7|3285.6|3269.3|3263.8|630
1585910400000|2020-04-03 10:40:00|3269.7|3266.9|3273|3269|3278.7|3273.9|3266.6|3262.4|888
1585910700000|2020-04-03 10:45:00|3272.1|3268.1|3273.2|3270.4|3287.1|3281.7|3270.7|3265.2|775
1585911000000|2020-04-03 10:50:00|3273.7|3269.7|3260.8|3258|3278.7|3275.9|3259.9|3257.1|866
1585911300000|2020-04-03 10:55:00|3261.3|3258.5|3250.3|3247.5|3266|3263.1|3249.9|3247.1|857
1585911600000|2020-04-03 11:00:00|3249.9|3247.1|3254.2|3250.2|3261.4|3258.5|3249.4|3246.6|699
1585911900000|2020-04-03 11:05:00|3253.6|3250.8|3252.7|3249.9|3264.4|3261.1|3246.2|3243.3|558
1585912200000|2020-04-03 11:10:00|3253.3|3249.3|3254.1|3250.1|3259.6|3252.7|3241.1|3237.7|891
1585912500000|2020-04-03 11:15:00|3253.7|3249.7|3244|3241.2|3258|3254.7|3230.9|3227.4|391
1585912800000|2020-04-03 11:20:00|3244.2|3241.4|3257.1|3253.1|3263.4|3259.9|3240.3|3237.5|465
1585913100000|2020-04-03 11:25:00|3257.5|3253.5|3282.4|3279.6|3286.5|3282.7|3252.1|3248.9|1220
1585913400000|2020-04-03 11:30:00|3282.5|3278.5|3288.5|3284.5|3292.8|3289.9|3277.7|3274.9|508
1585913700000|2020-04-03 11:35:00|3287.6|3283.6|3295.8|3293|3303.8|3298.9|3286.4|3283.1|515
1585914000000|2020-04-03 11:40:00|3296.5|3292.5|3285.2|3281.2|3297.4|3294|3282.6|3277.3|446
1585914300000|2020-04-03 11:45:00|3285.7|3281.7|3279.3|3276.5|3287.7|3283.7|3279|3275.6|674
1585914600000|2020-04-03 11:50:00|3279.2|3276.4|3281.3|3278.5|3285.8|3282.1|3279.2|3275.3|1083
1585914900000|2020-04-03 11:55:00|3281.7|3278.9|3323.1|3319.1|3347.5|3341.6|3280.3|3277.5|3937
1585915200000|2020-04-03 12:00:00|3321.8|3317.8|3386.1|3383.3|3391.4|3387.3|3316.1|3309.4|2006
1585915500000|2020-04-03 12:05:00|3384.8|3382|3372.9|3368.9|3409.8|3404|3362.4|3357|2256
1585915800000|2020-04-03 12:10:00|3373.3|3369.3|3392.6|3388.6|3408.6|3403.8|3370.8|3365.8|1435
1585916100000|2020-04-03 12:15:00|3392.2|3388.2|3406.6|3396.6|3406.6|3398.5|3376.9|3370.6|696
1585916400000|2020-04-03 12:20:00|3403.5|3399.5|3435.8|3431.8|3440.8|3434.9|3396.5|3393.1|1780
1585916700000|2020-04-03 12:25:00|3435.1|3432.3|3457.4|3453.4|3467.3|3461|3421.5|3415.6|1411
1585917000000|2020-04-03 12:30:00|3456.8|3454|3455.5|3451.5|3468.6|3462.3|3427.9|3421.4|939
1585917300000|2020-04-03 12:35:00|3454.9|3452.1|3463.9|3453.9|3468.9|3462.5|3440|3434.5|658
1585917600000|2020-04-03 12:40:00|3461|3457|3462.9|3458.9|3508|3502.9|3457.3|3451.5|2005
1585917900000|2020-04-03 12:45:00|3462|3458|3472.3|3462.3|3472.3|3466.4|3437.3|3430.3|1384
1585918200000|2020-04-03 12:50:00|3470.9|3460.9|3465.6|3462.8|3502.1|3495.7|3459.2|3455.8|1022
1585918500000|2020-04-03 12:55:00|3465.1|3462.3|3446|3443.2|3475.2|3471.8|3442|3435.6|1560
1585918800000|2020-04-03 13:00:00|3446.6|3442.6|3428.6|3424.6|3464|3457|3427.6|3422.1|1611
1585919100000|2020-04-03 13:05:00|3429.5|3425.5|3373|3369|3437.5|3431.5|3370.3|3364.3|2611
1585919400000|2020-04-03 13:10:00|3373.9|3369.9|3358.8|3356|3377.5|3373.9|3347.5|3344.6|1838
1585919700000|2020-04-03 13:15:00|3357.9|3355.1|3369.4|3366.6|3380.8|3375.9|3356.8|3350.8|826
1585920000000|2020-04-03 13:20:00|3369.6|3366.8|3375.7|3372.9|3416.2|3410.8|3365|3359.5|883
1585920300000|2020-04-03 13:25:00|3375.6|3372.8|3397|3387|3404.6|3398.1|3371.2|3365.3|857
1585920600000|2020-04-03 13:30:00|3393.3|3390.5|3394.9|3392.1|3399.8|3396.5|3381.3|3376.9|1163
1585920900000|2020-04-03 13:35:00|3395.6|3391.6|3379.9|3377.1|3407.5|3404.7|3372.2|3368.4|1127
1585921200000|2020-04-03 13:40:00|3380.3|3377.5|3369.8|3367|3393|3390.2|3369.3|3366.5|630
1585921500000|2020-04-03 13:45:00|3369.4|3366.6|3357.6|3354.8|3370.3|3367.5|3351.4|3347.9|2031
1585921800000|2020-04-03 13:50:00|3358|3355.2|3342.3|3339.5|3364.9|3362.1|3338.4|3335|1034
1585922100000|2020-04-03 13:55:00|3341.8|3339|3351|3348.2|3353.1|3350.2|3340.9|3338.1|602
1585922400000|2020-04-03 14:00:00|3351.5|3348.7|3352.9|3350.1|3370.6|3367.8|3351.5|3348.7|406
1585922700000|2020-04-03 14:05:00|3352.8|3350|3360|3357.2|3364.6|3361.8|3351.9|3349.1|427
1585923000000|2020-04-03 14:10:00|3360.1|3357.3|3376.4|3373.6|3385.1|3381.9|3357.9|3352.3|603
1585923300000|2020-04-03 14:15:00|3376.5|3373.7|3362.5|3359.7|3378.9|3375.5|3356.9|3354.1|1699
1585923600000|2020-04-03 14:20:00|3361.6|3358.8|3348.6|3345.8|3364.7|3361.9|3341.6|3338.4|2103
1585923900000|2020-04-03 14:25:00|3348.2|3345.4|3332|3329.2|3348.2|3345.4|3322.4|3319.6|1041
1585924200000|2020-04-03 14:30:00|3332.1|3329.3|3340.8|3338|3341.3|3338|3313.8|3311|1897
1585924500000|2020-04-03 14:35:00|3340.3|3337.5|3351.5|3348.7|3353.5|3350.7|3339.1|3336.3|1244
1585924800000|2020-04-03 14:40:00|3350.7|3347.9|3373.6|3370.8|3375.5|3371.8|3350.6|3347.8|877
1585925100000|2020-04-03 14:45:00|3373.2|3370.4|3406|3403.2|3409.5|3406.1|3368.4|3365.1|2592
1585925400000|2020-04-03 14:50:00|3406.5|3402.5|3408.4|3405.6|3449.9|3446.5|3405|3401.6|2765
1585925700000|2020-04-03 14:55:00|3408.8|3406|3386.2|3383.4|3413.4|3408|3374.6|3371.4|1488
1585926000000|2020-04-03 15:00:00|3385.3|3382.5|3332.9|3330.1|3397.3|3393.9|3332|3329.2|956
1585926300000|2020-04-03 15:05:00|3333.6|3329.6|3337.7|3334.9|3351|3347.6|3313.5|3310.7|670
1585926600000|2020-04-03 15:10:00|3337.2|3334.4|3329|3325|3352|3346.2|3323.4|3320.1|1754
1585926900000|2020-04-03 15:15:00|3329.4|3325.4|3346.7|3342.7|3347.3|3344.4|3326.1|3322.7|1006
1585927200000|2020-04-03 15:20:00|3346.1|3343.3|3316.7|3313.9|3356.6|3352.7|3316.7|3313.2|1852
1585927500000|2020-04-03 15:25:00|3317.1|3314.3|3280.6|3277.8|3321.2|3315.7|3276.3|3271.7|4982
1585927800000|2020-04-03 15:30:00|3281|3278.2|3327.1|3324.3|3327.1|3324.3|3275.3|3269.8|2339
1585928100000|2020-04-03 15:35:00|3326.6|3323.8|3312.2|3309.4|3333.2|3330.4|3311.8|3307.8|1192
1585928400000|2020-04-03 15:40:00|3311.8|3309|3295.6|3291.6|3316.2|3313.4|3285.7|3282.3|1484
1585928700000|2020-04-03 15:45:00|3295.1|3292.3|3283.4|3280.6|3295.6|3292.4|3271.4|3268.6|1786
1585929000000|2020-04-03 15:50:00|3284.8|3282|3295.7|3292.9|3296.5|3293.7|3284.3|3281.5|1332
1585929300000|2020-04-03 15:55:00|3296.7|3293.9|3291.9|3289.1|3303.3|3300.5|3285.9|3282.5|946
1585929600000|2020-04-03 16:00:00|3292.8|3290|3297.3|3294.5|3304.8|3302|3284.9|3282.1|1096
1585929900000|2020-04-03 16:05:00|3296.9|3294.1|3280.9|3278.1|3304.2|3300.8|3277.3|3274.4|598
1585930200000|2020-04-03 16:10:00|3281|3278.2|3290.4|3287.6|3295.2|3292.4|3279.5|3276|729
1585930500000|2020-04-03 16:15:00|3290.8|3288|3274.8|3272|3292.5|3289.7|3274.3|3271.4|608
1585930800000|2020-04-03 16:20:00|3275.2|3272.4|3286.8|3284|3289.9|3287.1|3275.2|3272.4|1026
1585931100000|2020-04-03 16:25:00|3286.6|3283.8|3289.7|3286.9|3294.7|3291.9|3280.9|3278.1|1221
1585931400000|2020-04-03 16:30:00|3289.3|3286.5|3314.1|3311.3|3338.1|3331.9|3288.7|3285.4|4589
1585931700000|2020-04-03 16:35:00|3313.6|3310.8|3356.2|3353.4|3356.3|3353.4|3311.4|3308|3834
1585932000000|2020-04-03 16:40:00|3359.9|3349.9|3342|3339.2|3363.3|3360.4|3340.2|3337.4|2659
1585932300000|2020-04-03 16:45:00|3341.6|3338.8|3306.3|3302.3|3342.1|3339.3|3300.2|3297.3|1985
1585932600000|2020-04-03 16:50:00|3306.8|3302.8|3302.5|3299.7|3313.6|3310.8|3293.5|3290.1|1776
1585932900000|2020-04-03 16:55:00|3303.4|3300.6|3299.4|3296.6|3303.5|3300.7|3293.3|3290.1|1201
1585933200000|2020-04-03 17:00:00|3298.5|3295.7|3283.7|3280.9|3299.4|3296.6|3280.7|3277.9|1152
1585933500000|2020-04-03 17:05:00|3284.1|3281.3|3297|3294.2|3303.6|3300.3|3283.7|3280.9|1095
1585933800000|2020-04-03 17:10:00|3297.4|3294.6|3293.6|3290.8|3297.4|3294.6|3283.9|3281|835
1585934100000|2020-04-03 17:15:00|3294.1|3291.3|3291.2|3288.4|3307.8|3305|3291.1|3288.3|448
1585934400000|2020-04-03 17:20:00|3291.7|3288.9|3297.5|3293.5|3299.8|3296.5|3284.5|3281.7|777
1585934700000|2020-04-03 17:25:00|3297.1|3293.1|3306.1|3303.3|3307|3304.2|3290.4|3287|370
1585935000000|2020-04-03 17:30:00|3305.6|3302.8|3319.2|3316.4|3322.7|3319.4|3300.3|3297.5|879
1585935300000|2020-04-03 17:35:00|3320.1|3317.3|3342.7|3339.9|3344|3341.2|3319.8|3316.3|633
1585935600000|2020-04-03 17:40:00|3342.2|3339.4|3364.9|3362.1|3365.8|3362.9|3340.4|3337.6|603
1585935900000|2020-04-03 17:45:00|3365.3|3362.5|3369.1|3366.3|3370.6|3366.3|3357.8|3354.3|742
1585936200000|2020-04-03 17:50:00|3367.4|3364.6|3391.2|3388.4|3393.1|3389.9|3353.7|3346.7|1390
1585936500000|2020-04-03 17:55:00|3391.6|3388.8|3394|3390|3394.5|3391.1|3372.2|3369.2|917
1585936800000|2020-04-03 18:00:00|3394.5|3390.5|3398.5|3395.7|3410.3|3405.5|3392.5|3386.1|1136
1585937100000|2020-04-03 18:05:00|3398|3395.2|3384.3|3381.5|3400|3397.2|3379.4|3376.6|1612
1585937400000|2020-04-03 18:10:00|3384.2|3381.4|3420.9|3418.1|3423.4|3420.6|3380.5|3377.7|1228
1585937700000|2020-04-03 18:15:00|3421.4|3418.6|3429.3|3426.5|3436.7|3433.5|3417.1|3414.3|1306
1585938000000|2020-04-03 18:20:00|3429.2|3426.4|3422.6|3419.8|3432.8|3429.4|3402|3399.2|2764
1585938300000|2020-04-03 18:25:00|3423|3420.2|3434.2|3431.4|3436.4|3433.5|3409.1|3406.3|4470
1585938600000|2020-04-03 18:30:00|3434.1|3431.3|3437.9|3435.1|3448.9|3444.6|3432.1|3428.8|1572
1585938900000|2020-04-03 18:35:00|3438.8|3436|3443.8|3441|3445.6|3442.8|3433.7|3430.9|373
1585939200000|2020-04-03 18:40:00|3444|3441.2|3448|3445.2|3457.9|3454.5|3442.9|3440.1|696
1585939500000|2020-04-03 18:45:00|3447.5|3444.7|3457.7|3454.9|3458.3|3455.1|3445.9|3443.1|406
1585939800000|2020-04-03 18:50:00|3456.8|3454|3436.7|3433.9|3464.8|3461.9|3431.8|3429|865
1585940100000|2020-04-03 18:55:00|3437.7|3434.9|3446.9|3444.1|3450.9|3448.1|3431.8|3428.9|261
1585940400000|2020-04-03 19:00:00|3447|3444.2|3463.9|3461.1|3477.6|3474.2|3445.9|3443.1|319
1585940700000|2020-04-03 19:05:00|3464.6|3460.6|3476.6|3473.8|3482.7|3476.3|3456.6|3453.8|358
1585941000000|2020-04-03 19:10:00|3477|3474.2|3477.1|3474.3|3479.7|3476.4|3469.1|3464.3|431
1585941300000|2020-04-03 19:15:00|3476.6|3473.8|3487.8|3485|3495.6|3492.7|3475.1|3471.7|368
1585941600000|2020-04-03 19:20:00|3488.3|3484.3|3489.6|3486.8|3500.1|3495.7|3482.8|3477|556
1585941900000|2020-04-03 19:25:00|3490|3487.2|3493.4|3490.6|3493.8|3491|3489.6|3486.2|282
1585942200000|2020-04-03 19:30:00|3493|3490.2|3493.4|3490.6|3496.3|3493.5|3492.4|3489.6|206
1585942500000|2020-04-03 19:35:00|3494.3|3491.5|3461.9|3459.1|3496.8|3494|3457.4|3454.6|457
1585942800000|2020-04-03 19:40:00|3462.3|3459.5|3454.4|3451.6|3473|3470.1|3449.9|3447.1|591
1585943100000|2020-04-03 19:45:00|3455|3451|3469.4|3465.4|3477.4|3474.1|3453.9|3448.5|268
1585943400000|2020-04-03 19:50:00|3469.9|3465.9|3460.3|3457.5|3475.4|3472|3454.9|3450.2|237
1585943700000|2020-04-03 19:55:00|3460.9|3456.9|3466.9|3462.9|3467.3|3464.4|3453.8|3447.8|133
1585944000000|2020-04-03 20:00:00|3467.3|3463.3|3486|3482|3495.8|3492.2|3462.6|3459.8|274
1585944300000|2020-04-03 20:05:00|3484.7|3480.7|3496.4|3493.6|3499.5|3496.4|3481.8|3478.3|147
1585944600000|2020-04-03 20:10:00|3496.9|3494.1|3502.5|3498.5|3506.1|3499.5|3493.3|3487|312
1585944900000|2020-04-03 20:15:00|3501.9|3499.1|3489.8|3487|3503.9|3499.7|3488|3485.2|351
1585945200000|2020-04-03 20:20:00|3490.7|3487.9|3501.9|3497.9|3506.8|3502.5|3487.4|3483.9|150
1585945500000|2020-04-03 20:25:00|3501.1|3497.1|3497.6|3493.6|3510.6|3504.8|3495.5|3492|170
1585945800000|2020-04-03 20:30:00|3497|3494.2|3506.5|3496.5|3509.1|3503.7|3497|3492|144
1585946100000|2020-04-03 20:35:00|3506|3496|3510.5|3506.5|3519.1|3512.8|3500|3493.3|213
1585946400000|2020-04-03 20:40:00|3515.4|3505.4|3513.6|3503.6|3518.4|3512.8|3507|3500.3|326
1585946700000|2020-04-03 20:45:00|3514|3504|3510.9|3506.9|3519|3512.8|3506|3499.1|300
1585947000000|2020-04-03 20:50:00|3511.4|3507.4|3498.9|3488.9|3518.3|3511.5|3492.8|3485.4|126
1585947300000|2020-04-03 20:55:00|3496|3492|3512.3|3502.3|3519|3509|3487.2|3481.6|98
1586124000000|2020-04-05 22:00:00|3194|3184|3171.3|3161.3|3194|3184.5|3072.7|3062.7|1869
1586124300000|2020-04-05 22:05:00|3171.7|3161.7|3183.4|3180.6|3190.6|3186.1|3163.6|3154.2|772
1586124600000|2020-04-05 22:10:00|3183.2|3180.4|3204.1|3194.1|3229.5|3222.1|3182|3176.2|864
1586124900000|2020-04-05 22:15:00|3204.3|3194.3|3211.4|3208.6|3215.2|3209.4|3197.3|3189.8|604
1586125200000|2020-04-05 22:20:00|3212.2|3209.4|3212.1|3202.1|3221.3|3213.6|3197.3|3190.2|658
1586125500000|2020-04-05 22:25:00|3212.5|3202.5|3224|3220|3240.7|3236.9|3210|3202.1|580
1586125800000|2020-04-05 22:30:00|3224.8|3220.8|3230.8|3226.8|3239.3|3232.3|3218.6|3209.5|329
1586126100000|2020-04-05 22:35:00|3233.7|3223.7|3229.2|3225.2|3245.3|3239.9|3228.5|3223.3|356
1586126400000|2020-04-05 22:40:00|3229.6|3225.6|3256|3252|3264.9|3258|3227.3|3221.3|140
1586126700000|2020-04-05 22:45:00|3256.4|3252.4|3251.4|3241.4|3260.3|3254.1|3239.9|3232.8|145
1586127000000|2020-04-05 22:50:00|3251|3241|3227.4|3217.4|3251|3243.9|3223.9|3217.4|139
1586127300000|2020-04-05 22:55:00|3224.3|3220.3|3223.3|3219.3|3227.4|3220.8|3214.9|3209.7|234
1586127600000|2020-04-05 23:00:00|3226.2|3216.2|3238.8|3228.8|3239|3232.1|3216.9|3209.7|170
1586127900000|2020-04-05 23:05:00|3238.4|3228.4|3238.4|3228.4|3240.6|3234.4|3231.7|3223.9|27
1586128200000|2020-04-05 23:10:00|3235.5|3231.5|3235.3|3232.5|3240.5|3234|3231.8|3223.9|11
1586128500000|2020-04-05 23:15:00|3239.6|3229.6|3222|3218|3240.5|3232.5|3221.5|3216.3|46
1586128800000|2020-04-05 23:20:00|3220.4|3216.4|3220|3210|3226.3|3219.4|3210.3|3203.7|83
1586129100000|2020-04-05 23:25:00|3219.7|3209.7|3219.1|3209.1|3220.5|3213|3206.4|3198.9|20
1586129400000|2020-04-05 23:30:00|3216.2|3212.2|3210.3|3206.3|3222.6|3215.8|3206.8|3199.7|91
1586129700000|2020-04-05 23:35:00|3213.4|3203.4|3232.4|3222.4|3240.6|3233.1|3210.3|3203.4|110
1586130000000|2020-04-05 23:40:00|3233.2|3223.2|3233.1|3229.1|3238.8|3231.7|3230.7|3222.4|86
1586130300000|2020-04-05 23:45:00|3236|3226|3238.3|3234.3|3242.8|3235.1|3230.4|3223|16
1586130600000|2020-04-05 23:50:00|3239.8|3229.8|3231.9|3227.9|3240.3|3233.3|3229.9|3222.8|5
1586130900000|2020-04-05 23:55:00|3232.3|3228.3|3238.3|3228.3|3240.8|3234.3|3229.2|3221.1|42
1586131200000|2020-04-06 00:00:00|3235.2|3231.2|3218.2|3214.2|3238.3|3232.3|3213.9|3209.3|127
1586131500000|2020-04-06 00:05:00|3219|3215|3220.8|3216.8|3234.7|3227.6|3216.9|3209.5|136
1586131800000|2020-04-06 00:10:00|3220|3216|3228|3224|3233.9|3227.2|3220|3211.9|17
1586132100000|2020-04-06 00:15:00|3231.3|3221.3|3237.6|3233.6|3240.1|3234.1|3228.1|3221.3|60
1586132400000|2020-04-06 00:20:00|3237.2|3233.2|3237.5|3233.5|3243.8|3237.4|3234.1|3227.8|201
1586132700000|2020-04-06 00:25:00|3237.9|3233.9|3253|3243|3253|3245|3234.9|3228|91
1586133000000|2020-04-06 00:30:00|3252.6|3242.6|3282.9|3278.9|3289|3281.9|3250.7|3242.6|136
1586133300000|2020-04-06 00:35:00|3284.1|3280.1|3298.9|3294.9|3301|3296.4|3279.3|3271.8|97
1586133600000|2020-04-06 00:40:00|3298.5|3294.5|3307.3|3297.3|3308.8|3302.2|3294.1|3287.2|14
1586133900000|2020-04-06 00:45:00|3307.4|3297.4|3304.9|3294.9|3308.2|3301.3|3295.8|3289.8|11
1586134200000|2020-04-06 00:50:00|3306.9|3296.9|3303.1|3293.1|3312.6|3304.3|3298.5|3292.5|51
1586134500000|2020-04-06 00:55:00|3300.2|3296.2|3303.1|3293.1|3304.1|3297.3|3297.3|3291.5|29
1586134800000|2020-04-06 01:00:00|3302.3|3292.3|3297.1|3294.3|3304.5|3298.3|3297.1|3290.9|12
1586135100000|2020-04-06 01:05:00|3297.6|3293.6|3296.9|3294.1|3302.1|3296.3|3296.5|3292.1|7
1586135400000|2020-04-06 01:10:00|3297.3|3294.5|3299.4|3296.6|3299.9|3297.1|3295.9|3292.6|83
1586135700000|2020-04-06 01:15:00|3299.8|3297|3301.1|3297.1|3305.1|3301.8|3299.4|3294|28
1586136000000|2020-04-06 01:20:00|3300.4|3297.6|3304.9|3300.9|3308.6|3302|3300|3296.6|25
1586136300000|2020-04-06 01:25:00|3304.2|3301.4|3303.3|3299.3|3310.6|3303.7|3302.6|3299.2|14
1586136600000|2020-04-06 01:30:00|3303.7|3299.7|3304.8|3294.8|3308.2|3302.2|3300.9|3294|6
1586136900000|2020-04-06 01:35:00|3301.7|3297.7|3305.3|3301.3|3308.8|3302.3|3299.8|3293.6|12
1586137200000|2020-04-06 01:40:00|3304.9|3300.9|3303.5|3300.7|3310.5|3303.5|3301.8|3295.7|5
1586137500000|2020-04-06 01:45:00|3303.9|3301.1|3303.7|3300.9|3308.1|3303.2|3303.1|3298.1|22
1586137800000|2020-04-06 01:50:00|3304.1|3301.3|3306.6|3302.6|3310.7|3306.7|3303.7|3298.7|5
1586138100000|2020-04-06 01:55:00|3305.9|3303.1|3320.6|3316.6|3323.5|3317.7|3305.1|3300.7|39
1586138400000|2020-04-06 02:00:00|3319.8|3315.8|3314.5|3310.5|3323.3|3317.3|3313|3307.7|36
1586138700000|2020-04-06 02:05:00|3314|3311.2|3319.9|3315.9|3324.2|3318|3314|3310.7|20
1586139000000|2020-04-06 02:10:00|3320.3|3316.3|3327.3|3323.3|3327.3|3323.3|3316.6|3313|6
1586139300000|2020-04-06 02:15:00|3326.8|3324|3328.8|3326|3333.2|3327.6|3325|3319.6|18
1586139600000|2020-04-06 02:20:00|3329.3|3325.3|3325.8|3323|3333.3|3327.9|3325.4|3320.4|41
1586139900000|2020-04-06 02:25:00|3325.9|3321.9|3326.8|3324|3329.9|3326.4|3324.4|3319.4|1
1586140200000|2020-04-06 02:30:00|3327.2|3324.4|3329|3325|3329|3325.5|3323.8|3320.5|3
1586140500000|2020-04-06 02:35:00|3328.3|3325.5|3333|3329|3334.8|3331.5|3327.3|3321.5|108
1586140800000|2020-04-06 02:40:00|3332.5|3329.7|3330.6|3326.6|3334.8|3332|3329.9|3326.6|11
1586141100000|2020-04-06 02:45:00|3331|3327|3332|3328|3334.8|3332|3330.5|3327|126
1586141400000|2020-04-06 02:50:00|3332.4|3328.4|3345.1|3342.3|3348.1|3342.7|3332.4|3328.4|378
1586141700000|2020-04-06 02:55:00|3344.9|3342.1|3363|3359|3369.4|3366.6|3344.5|3341.2|215
1586142000000|2020-04-06 03:00:00|3363.4|3359.4|3365.5|3362.7|3369.4|3366.6|3359.3|3355.9|76
1586142300000|2020-04-06 03:05:00|3366.2|3362.2|3361.2|3358.4|3368.6|3363.6|3359.6|3356.2|29
1586142600000|2020-04-06 03:10:00|3361.9|3357.9|3369.4|3359.4|3370.6|3366.3|3361|3357.9|34
1586142900000|2020-04-06 03:15:00|3368.2|3358.2|3363.6|3360.8|3368.2|3362.4|3361|3355|12
1586143200000|2020-04-06 03:20:00|3364.3|3360.3|3364.1|3360.1|3368.2|3361.8|3360.8|3355.8|42
1586143500000|2020-04-06 03:25:00|3363.3|3360.5|3361|3358.2|3367.4|3360.8|3359.6|3353.8|143
1586143800000|2020-04-06 03:30:00|3361.7|3357.7|3358.4|3355.6|3363.9|3358.3|3351.9|3346|257
1586144100000|2020-04-06 03:35:00|3359.2|3356.4|3357.1|3354.3|3364.1|3360.6|3352.9|3347.3|36
1586144400000|2020-04-06 03:40:00|3357.8|3353.8|3360.7|3357.9|3361.2|3357.9|3353.4|3349.4|94
1586144700000|2020-04-06 03:45:00|3360.9|3358.1|3360.3|3357.5|3365.1|3358.9|3355.3|3350.7|39
1586145000000|2020-04-06 03:50:00|3360.5|3357.7|3369|3365|3370.8|3366.5|3360.5|3356.5|130
1586145300000|2020-04-06 03:55:00|3369.8|3365.8|3373.5|3370.7|3376.1|3371.2|3368.6|3362.5|382
1586145600000|2020-04-06 04:00:00|3373.9|3371.1|3380.3|3377.5|3381.2|3378.4|3372.1|3368.2|723
1586145900000|2020-04-06 04:05:00|3380.8|3376.8|3391.1|3388.3|3393.3|3388.3|3378.1|3375|144
1586146200000|2020-04-06 04:10:00|3390.7|3387.9|3387.1|3377.1|3393.1|3389.2|3382.1|3377.1|148
1586146500000|2020-04-06 04:15:00|3386.7|3376.7|3384.6|3380.6|3388.7|3382.7|3381.2|3376.3|14
1586146800000|2020-04-06 04:20:00|3385|3381|3389.9|3387.1|3390.5|3387.1|3383|3379.8|27
1586147100000|2020-04-06 04:25:00|3389.6|3386.8|3374.6|3371.8|3390.8|3386.8|3374.6|3371.8|53
1586147400000|2020-04-06 04:30:00|3375.5|3372.7|3369.7|3365.7|3381.6|3375.8|3365.6|3360|58
1586147700000|2020-04-06 04:35:00|3369.2|3366.4|3378.4|3375.6|3381.4|3376|3369.2|3365.8|13
1586148000000|2020-04-06 04:40:00|3378.8|3376|3382.3|3378.3|3391.2|3386.4|3378.8|3372.6|182
1586148300000|2020-04-06 04:45:00|3381.8|3379|3381.4|3378.6|3388|3382.6|3378.8|3374.4|25
1586148600000|2020-04-06 04:50:00|3381.2|3378.4|3390.7|3386.7|3391.6|3388.8|3380.4|3374|33
1586148900000|2020-04-06 04:55:00|3390.3|3386.3|3387.5|3384.7|3391.1|3387.8|3385.9|3382.4|28
1586149200000|2020-04-06 05:00:00|3388.2|3384.2|3390.1|3387.3|3393.9|3389.7|3386.7|3380.1|237
1586149500000|2020-04-06 05:05:00|3390.2|3387.4|3374|3371.2|3391.3|3387.8|3373.2|3367.4|133
1586149800000|2020-04-06 05:10:00|3374.8|3372|3382.8|3372.8|3386|3380.6|3374.8|3371.1|22
1586150100000|2020-04-06 05:15:00|3382.4|3372.4|3380.9|3376.9|3388.6|3385.7|3370.4|3365.4|146
1586150400000|2020-04-06 05:20:00|3381.3|3377.3|3378.9|3374.9|3389.5|3386.2|3374.8|3369.8|35
1586150700000|2020-04-06 05:25:00|3379.3|3375.3|3375.2|3372.4|3382.2|3377.2|3372.7|3369.7|20
1586151000000|2020-04-06 05:30:00|3375.6|3372.8|3375.6|3371.6|3381.2|3378.1|3375.1|3371.2|109
1586151300000|2020-04-06 05:35:00|3375.1|3372.3|3394.4|3391.6|3399.2|3394.2|3372.7|3369.8|397
1586151600000|2020-04-06 05:40:00|3394.3|3391.5|3407.6|3404.8|3411.3|3407|3393.4|3389.2|727
1586151900000|2020-04-06 05:45:00|3408|3405.2|3407.6|3404.8|3415.4|3412.6|3404.4|3400.5|887
1586152200000|2020-04-06 05:50:00|3407.2|3404.4|3425.8|3415.8|3426|3420.1|3406.2|3403.4|596
1586152500000|2020-04-06 05:55:00|3422.9|3418.9|3428.5|3425.7|3429.7|3426.6|3417.1|3413.8|498
1586152800000|2020-04-06 06:00:00|3427.7|3424.9|3437.6|3434.8|3446.5|3443.7|3426.2|3423.4|425
1586153100000|2020-04-06 06:05:00|3438|3435.2|3452|3449.2|3454|3449.5|3438|3434.7|1180
1586153400000|2020-04-06 06:10:00|3452.4|3449.6|3429.7|3426.9|3454.3|3451.1|3429.1|3426.3|621
1586153700000|2020-04-06 06:15:00|3429.5|3426.7|3422.6|3418.6|3432.8|3429.5|3417|3413.1|322
1586154000000|2020-04-06 06:20:00|3423|3419|3430.4|3426.4|3437.2|3433.2|3419.4|3416.6|105
1586154300000|2020-04-06 06:25:00|3429.6|3425.6|3415.9|3411.9|3436.9|3434.1|3410.6|3407.8|72
1586154600000|2020-04-06 06:30:00|3415.2|3412.4|3419|3416.2|3421.3|3417.8|3409.5|3406.4|328
1586154900000|2020-04-06 06:35:00|3420.6|3417.8|3425.8|3423|3429.3|3425.4|3418.6|3415.8|154
1586155200000|2020-04-06 06:40:00|3425.1|3422.3|3419.8|3417|3426.2|3422.5|3408|3405.1|263
1586155500000|2020-04-06 06:45:00|3420.3|3416.3|3400.7|3396.7|3425.1|3421.8|3400.7|3396.7|139
1586155800000|2020-04-06 06:50:00|3400.3|3396.3|3389.7|3386.9|3402.9|3400.1|3389.2|3386.4|371
1586156100000|2020-04-06 06:55:00|3389.6|3386.8|3394|3390|3398.9|3393.5|3388.5|3385.2|22
1586156400000|2020-04-06 07:00:00|3394.8|3390.8|3394.9|3392.1|3403|3399.7|3382.5|3379.7|251
1586156700000|2020-04-06 07:05:00|3394.5|3391.7|3408.4|3404.4|3411.5|3408.7|3390.3|3387.5|223
1586157000000|2020-04-06 07:10:00|3407.3|3404.5|3419.6|3416.8|3422.8|3418|3393.9|3391|403
1586157300000|2020-04-06 07:15:00|3420|3417.2|3401.4|3398.6|3434.6|3428.8|3399.7|3396.3|491
1586157600000|2020-04-06 07:20:00|3401.6|3398.8|3393.8|3389.8|3403.5|3400.3|3386.2|3383.1|294
1586157900000|2020-04-06 07:25:00|3393.4|3389.4|3401.1|3398.3|3411.4|3408.1|3391.5|3387.9|314
1586158200000|2020-04-06 07:30:00|3401.8|3397.8|3414.5|3411.7|3420.8|3417.7|3401.5|3397.8|469
1586158500000|2020-04-06 07:35:00|3414.1|3411.3|3411.9|3409.1|3415|3411.7|3401|3398.1|194
1586158800000|2020-04-06 07:40:00|3412.7|3409.9|3410.1|3407.3|3415.6|3412.7|3404.2|3401.4|329
1586159100000|2020-04-06 07:45:00|3410.8|3406.8|3406|3402|3412.3|3409.5|3404.9|3402|188
1586159400000|2020-04-06 07:50:00|3405.9|3403.1|3395|3392.2|3406.8|3404|3387|3383.7|566
1586159700000|2020-04-06 07:55:00|3395.4|3392.6|3382|3379.2|3397.9|3395.1|3368.6|3365.7|668
1586160000000|2020-04-06 08:00:00|3381.8|3379|3356.8|3354|3383.5|3380.5|3344.1|3341.3|1496
1586160300000|2020-04-06 08:05:00|3357.1|3354.3|3342.7|3339.9|3368.9|3365.4|3340.7|3337.8|618
1586160600000|2020-04-06 08:10:00|3343.9|3341.1|3334.1|3331.3|3345.4|3342.6|3333.6|3330.8|1319
1586160900000|2020-04-06 08:15:00|3334.8|3330.8|3322.4|3319.6|3341.9|3336.3|3319.9|3317|665
1586161200000|2020-04-06 08:20:00|3323.3|3320.5|3327.1|3324.3|3334.4|3331.1|3315.5|3312|1023
1586161500000|2020-04-06 08:25:00|3326.7|3323.9|3352.6|3349.8|3353.7|3349.8|3316|3313.1|1598
1586161800000|2020-04-06 08:30:00|3353.4|3349.4|3329.5|3326.7|3354.6|3351.8|3326.5|3323.4|1790
1586162100000|2020-04-06 08:35:00|3330.3|3327.5|3330.8|3328|3338.2|3335|3321|3318.2|933
1586162400000|2020-04-06 08:40:00|3330.4|3327.6|3332|3329.2|3340.2|3337.4|3326.6|3323.3|497
1586162700000|2020-04-06 08:45:00|3332.4|3329.6|3333.4|3330.6|3339.8|3337|3328.4|3325|244
1586163000000|2020-04-06 08:50:00|3333.2|3330.4|3348.2|3345.4|3349.3|3346.4|3329.5|3326.7|234
1586163300000|2020-04-06 08:55:00|3348.3|3344.3|3355.3|3352.5|3361.6|3358.7|3341|3337.7|549
1586163600000|2020-04-06 09:00:00|3355.4|3352.6|3369.4|3366.6|3380|3377.1|3355.4|3352.6|954
1586163900000|2020-04-06 09:05:00|3369.8|3367|3370.1|3367.3|3378.6|3375.7|3354.2|3351.3|403
1586164200000|2020-04-06 09:10:00|3370.7|3367.9|3368.2|3364.2|3374.7|3371.6|3364.3|3361.1|247
1586164500000|2020-04-06 09:15:00|3368.3|3364.3|3353|3350.2|3369.5|3366.4|3348.8|3346|555
1586164800000|2020-04-06 09:20:00|3353.2|3350.4|3348.5|3345.7|3357.2|3354.4|3344.8|3341.5|444
1586165100000|2020-04-06 09:25:00|3348.4|3345.6|3341.5|3338.7|3355.1|3351.6|3341|3337.6|431
1586165400000|2020-04-06 09:30:00|3340.1|3337.3|3336.9|3334.1|3342|3338.7|3330.9|3328.1|447
1586165700000|2020-04-06 09:35:00|3337.9|3335.1|3336.8|3334|3340.9|3337.6|3332.5|3329.7|443
1586166000000|2020-04-06 09:40:00|3336|3333.2|3348.2|3345.4|3348.2|3345.4|3334.2|3330.9|112
1586166300000|2020-04-06 09:45:00|3348.9|3344.9|3338.3|3334.3|3360.3|3357.5|3330|3326.7|1216
1586166600000|2020-04-06 09:50:00|3338.7|3334.7|3339.5|3336.7|3340.9|3338.1|3333.8|3331|455
1586166900000|2020-04-06 09:55:00|3339.9|3337.1|3335.6|3332.8|3349.5|3346.6|3334.7|3331.9|100204
1586167200000|2020-04-06 10:00:00|3335.1|3332.3|3328.6|3325.8|3338|3335.2|3328.1|3325.3|1102
1586167500000|2020-04-06 10:05:00|3329.4|3326.6|3328.5|3325.7|3333.4|3330.6|3322.3|3319.5|881
1586167800000|2020-04-06 10:10:00|3329.3|3326.5|3320.9|3318.1|3329.3|3326.5|3319|3316.2|1095
1586168100000|2020-04-06 10:15:00|3320.6|3317.8|3321.2|3318.4|3325.9|3323.1|3315|3312.2|758
1586168400000|2020-04-06 10:20:00|3321.6|3318.8|3325|3322.2|3327.1|3324.3|3317.4|3314.6|468
1586168700000|2020-04-06 10:25:00|3324.6|3321.8|3329|3326.2|3331|3328.2|3321.6|3318.8|853
1586169000000|2020-04-06 10:30:00|3328.9|3326.1|3324.2|3321.4|3336|3333.2|3322.8|3320|502
1586169300000|2020-04-06 10:35:00|3325.2|3322.4|3329.3|3326.5|3333|3330.2|3319.8|3317|452
1586169600000|2020-04-06 10:40:00|3329|3326.2|3326|3323.2|3329|3326.2|3321.4|3318.6|278
1586169900000|2020-04-06 10:45:00|3326.1|3323.3|3332.8|3330|3336|3333.2|3326.1|3323.3|870
1586170200000|2020-04-06 10:50:00|3333.1|3330.3|3330.8|3328|3333.8|3331|3327.9|3325.1|318
1586170500000|2020-04-06 10:55:00|3331.2|3328.4|3335.7|3332.9|3335.7|3332.9|3330.8|3328|418
1586170800000|2020-04-06 11:00:00|3335.8|3333|3330.1|3327.3|3335.8|3333|3328.5|3325.7|262
1586171100000|2020-04-06 11:05:00|3330.5|3327.7|3334.7|3331.9|3335.1|3332.3|3323.5|3320.7|386
1586171400000|2020-04-06 11:10:00|3335.1|3332.3|3359.3|3356.5|3362.4|3359.2|3332.8|3330|1507
1586171700000|2020-04-06 11:15:00|3359.6|3356.8|3357|3354.2|3362|3359.2|3354|3351.2|402
1586172000000|2020-04-06 11:20:00|3356.2|3353.4|3355.9|3353.1|3360.6|3357.8|3351.1|3348.3|1256
1586172300000|2020-04-06 11:25:00|3356.9|3354.1|3359.1|3356.3|3361.3|3357.8|3346.3|3343.5|939
1586172600000|2020-04-06 11:30:00|3359.6|3356.8|3368.9|3366.1|3369.9|3367.1|3356|3353.2|1031
1586172900000|2020-04-06 11:35:00|3368.5|3365.7|3372|3369.2|3372|3369.2|3360.2|3357.4|943
1586173200000|2020-04-06 11:40:00|3372.8|3370|3363.9|3361.1|3374.2|3371.4|3363.9|3361.1|927
1586173500000|2020-04-06 11:45:00|3364.3|3361.5|3360.9|3358.1|3369.9|3367.1|3356.4|3353.6|583
1586173800000|2020-04-06 11:50:00|3361.8|3359|3345.9|3343.1|3366.3|3363.5|3344|3341.2|681
1586174100000|2020-04-06 11:55:00|3345.8|3343|3339.7|3336.9|3356|3353.2|3338.8|3336|616
1586174400000|2020-04-06 12:00:00|3339.3|3336.5|3344.3|3341.5|3348|3345.2|3332.4|3329.6|700
1586174700000|2020-04-06 12:05:00|3344.4|3341.6|3343.8|3341|3346.3|3343.5|3334.4|3331.6|785
1586175000000|2020-04-06 12:10:00|3344.4|3341.6|3358.8|3356|3358.9|3356.1|3342.4|3339.6|916
1586175300000|2020-04-06 12:15:00|3359.7|3356.9|3358.9|3356.1|3363.5|3360.7|3353.9|3351.1|393
1586175600000|2020-04-06 12:20:00|3359.3|3356.5|3367.1|3364.3|3369.3|3366.5|3358.3|3355.5|475
1586175900000|2020-04-06 12:25:00|3366.9|3364.1|3361.8|3359|3367.9|3365.1|3358.4|3355.5|537
1586176200000|2020-04-06 12:30:00|3362.3|3359.5|3356|3353.2|3364.2|3361.4|3348.9|3346.1|425
1586176500000|2020-04-06 12:35:00|3355|3352.2|3356.3|3353.5|3356.3|3353.5|3351|3348.2|377
1586176800000|2020-04-06 12:40:00|3355.5|3352.7|3359.3|3356.5|3364.1|3361.3|3354.3|3351.5|646
1586177100000|2020-04-06 12:45:00|3359.7|3356.9|3368.4|3365.6|3371.4|3368.6|3356|3353.2|763
1586177400000|2020-04-06 12:50:00|3368.8|3366|3364.3|3361.5|3372.7|3369.9|3363.8|3361|660
1586177700000|2020-04-06 12:55:00|3364.7|3361.9|3349.7|3346.9|3364.7|3361.9|3348.3|3345.5|987
1586178000000|2020-04-06 13:00:00|3350.2|3347.4|3364.5|3361.7|3366.9|3364.1|3340|3337.2|1549
1586178300000|2020-04-06 13:05:00|3364.6|3361.8|3356.3|3353.5|3368.9|3366.1|3355.7|3352.9|960
1586178600000|2020-04-06 13:10:00|3356.7|3353.9|3356.5|3353.7|3363.2|3360.4|3353.9|3351.1|518
1586178900000|2020-04-06 13:15:00|3357.1|3354.3|3354.2|3351.4|3358.3|3355.5|3351.3|3348.5|941
1586179200000|2020-04-06 13:20:00|3354.1|3351.3|3354.6|3351.8|3366.1|3363.3|3352.7|3349.9|726
1586179500000|2020-04-06 13:25:00|3354.2|3351.4|3351.2|3348.4|3359.4|3356.6|3351.1|3348.3|517
1586179800000|2020-04-06 13:30:00|3352.1|3349.3|3340|3337.2|3356.2|3353.4|3338.8|3336|1965
1586180100000|2020-04-06 13:35:00|3339.6|3336.8|3356.3|3353.5|3358.3|3355.5|3338.6|3335.8|2559
1586180400000|2020-04-06 13:40:00|3357.3|3354.5|3391|3388.2|3407.4|3404.6|3352.2|3349.4|4046
1586180700000|2020-04-06 13:45:00|3390.9|3388.1|3376.2|3373.4|3390.9|3388.1|3371|3368.2|1927
1586181000000|2020-04-06 13:50:00|3376.3|3373.5|3387.6|3384.8|3392|3389.2|3366.4|3363.6|1902
1586181300000|2020-04-06 13:55:00|3387.5|3384.7|3387.4|3384.6|3390.4|3387.6|3383.6|3380.8|2170
1586181600000|2020-04-06 14:00:00|3386.9|3384.1|3364.1|3361.3|3389.3|3386.5|3363.2|3360.4|2761
1586181900000|2020-04-06 14:05:00|3364.7|3361.9|3378.3|3375.5|3381.7|3378.9|3354.5|3350.1|2926
1586182200000|2020-04-06 14:10:00|3377.8|3375|3376.3|3373.5|3379.8|3377|3369.3|3366.5|1367
1586182500000|2020-04-06 14:15:00|3376.1|3373.3|3376.1|3373.3|3380.2|3377.4|3369.2|3366.4|1344
1586182800000|2020-04-06 14:20:00|3376.8|3374|3380.4|3377.6|3383|3380.2|3366.4|3363.6|1315
1586183100000|2020-04-06 14:25:00|3380.5|3377.7|3374.9|3372.1|3383|3380.2|3367.4|3364.6|1487
1586183400000|2020-04-06 14:30:00|3375.3|3372.5|3367.7|3364.9|3376.4|3373.6|3358.6|3355.8|1520
1586183700000|2020-04-06 14:35:00|3367.8|3365|3352|3349.2|3367.9|3365.1|3348.7|3345.8|2247
1586184000000|2020-04-06 14:40:00|3352.4|3349.6|3350.3|3347.5|3364.4|3361.6|3348.3|3343.6|3038
1586184300000|2020-04-06 14:45:00|3349.3|3346.5|3348.1|3345.3|3350.9|3348.1|3348.1|3345.3|2924
1586184600000|2020-04-06 14:50:00|3348.6|3345.8|3341.1|3338.3|3355.1|3352.3|3341.1|3338.3|2428
1586184900000|2020-04-06 14:55:00|3340|3337.2|3306.4|3303.6|3341|3338.2|3299.2|3296.4|5977
1586185200000|2020-04-06 15:00:00|3306.8|3304|3323.1|3320.3|3324.1|3321.3|3306.3|3303.5|2649
1586185500000|2020-04-06 15:05:00|3322.8|3320|3314.5|3311.7|3326.2|3323.4|3314.4|3311.6|2339
1586185800000|2020-04-06 15:10:00|3314.4|3311.6|3299.9|3297.1|3319.3|3316.5|3299.4|3296.6|4371
1586186100000|2020-04-06 15:15:00|3300.3|3297.5|3283.2|3280.4|3302.1|3299.3|3271.7|3268.9|4049
1586186400000|2020-04-06 15:20:00|3282.8|3280|3268.9|3266.1|3292.3|3289.5|3268.1|3265.3|4800
1586186700000|2020-04-06 15:25:00|3269.4|3266.6|3247.8|3245|3271.1|3268.3|3235.5|3232.7|11494
1586187000000|2020-04-06 15:30:00|3247.4|3244.6|3271.4|3268.6|3284.8|3282|3246.9|3244.1|5925
1586187300000|2020-04-06 15:35:00|3270.9|3268.1|3292.3|3289.5|3292.3|3289.5|3261.8|3259|2256
1586187600000|2020-04-06 15:40:00|3292.2|3289.4|3289|3286.2|3297.4|3294.6|3286.5|3283.7|984
1586187900000|2020-04-06 15:45:00|3289.5|3286.7|3363.9|3361.1|3374.2|3371.4|3278.7|3275.9|8393
1586188200000|2020-04-06 15:50:00|3362.4|3359.6|3331.6|3328.8|3371.9|3369.1|3324.5|3321.7|4167
1586188500000|2020-04-06 15:55:00|3333.1|3330.3|3339.7|3336.9|3340.2|3337.4|3326.6|3323.8|1302
1586188800000|2020-04-06 16:00:00|3339.3|3336.5|3327.5|3324.7|3345|3342.2|3316.7|3313.9|1399
1586189100000|2020-04-06 16:05:00|3327.3|3323.3|3333.9|3331.1|3341.5|3338.7|3327.3|3323.3|1016
1586189400000|2020-04-06 16:10:00|3334|3331.2|3329.1|3326.3|3334|3331.2|3308.2|3305.4|1791
1586189700000|2020-04-06 16:15:00|3328.7|3325.9|3316.3|3313.5|3329.3|3326.5|3315.7|3312.9|1218
1586190000000|2020-04-06 16:20:00|3315.5|3312.7|3332.3|3329.5|3332.3|3329.5|3313.3|3310.5|1572
1586190300000|2020-04-06 16:25:00|3332.7|3329.9|3341.8|3339|3343.6|3340.8|3329|3326.2|1036
1586190600000|2020-04-06 16:30:00|3343.8|3341|3314.9|3312.1|3347.8|3345|3312.9|3310.1|1348
1586190900000|2020-04-06 16:35:00|3315|3312.2|3295.8|3293|3316|3313.2|3295.3|3292.5|1482
1586191200000|2020-04-06 16:40:00|3296.2|3293.4|3317.2|3314.4|3318|3315.2|3295.1|3292.3|973
1586191500000|2020-04-06 16:45:00|3317.6|3314.8|3317|3314.2|3320.2|3317.2|3304.2|3301.4|1469
1586191800000|2020-04-06 16:50:00|3316.9|3314.1|3303.7|3300.9|3316.9|3314.1|3302.8|3300|1081
1586192100000|2020-04-06 16:55:00|3304.2|3301.4|3312.4|3309.6|3316.3|3313.5|3304.2|3301.4|548
1586192400000|2020-04-06 17:00:00|3312.5|3309.7|3318.2|3315.4|3321.8|3319|3310.1|3307.3|1025
1586192700000|2020-04-06 17:05:00|3317.7|3314.9|3308.8|3306|3320.2|3317.4|3305.5|3302.7|810
1586193000000|2020-04-06 17:10:00|3309|3306.2|3314.3|3311.5|3316.9|3314.1|3307.2|3304.4|692
1586193300000|2020-04-06 17:15:00|3315.1|3312.3|3316.1|3313.3|3317.8|3315|3308.3|3305.5|552
1586193600000|2020-04-06 17:20:00|3315.6|3312.8|3323|3320.2|3327|3324.2|3311.8|3309|547
1586193900000|2020-04-06 17:25:00|3323.3|3320.5|3320.2|3317.4|3325.1|3322.3|3316.3|3313.5|440
1586194200000|2020-04-06 17:30:00|3320.8|3318|3314.2|3311.4|3324.1|3321.3|3312|3309.2|839
1586194500000|2020-04-06 17:35:00|3314.6|3311.8|3323.4|3320.6|3326.2|3323.4|3313.9|3311.1|1007
1586194800000|2020-04-06 17:40:00|3322.9|3320.1|3336|3333.2|3338.1|3335.3|3322.5|3319.7|1036
1586195100000|2020-04-06 17:45:00|3336.4|3333.6|3329.3|3326.5|3338.5|3335.7|3328.8|3326|1220
1586195400000|2020-04-06 17:50:00|3329.4|3326.6|3331.5|3328.7|3340.8|3338|3324.1|3321.3|878
1586195700000|2020-04-06 17:55:00|3331.6|3328.8|3337.6|3334.8|3339.5|3336.7|3328.6|3325.8|805
1586196000000|2020-04-06 18:00:00|3336.5|3333.7|3339.6|3336.8|3341.1|3338.3|3329.1|3326.3|1089
1586196300000|2020-04-06 18:05:00|3339.7|3336.9|3344.7|3341.9|3351.8|3349|3339.2|3336.4|1582
1586196600000|2020-04-06 18:10:00|3344.6|3341.8|3349|3346.2|3351.7|3348.9|3340.2|3337.4|1231
1586196900000|2020-04-06 18:15:00|3348|3345.2|3353.3|3350.5|3356.3|3353.5|3346.2|3343.4|1125
1586197200000|2020-04-06 18:20:00|3353.7|3350.9|3346.6|3343.8|3359.4|3356.6|3332.1|3329.3|3873
1586197500000|2020-04-06 18:25:00|3347|3344.2|3361|3358.2|3361.2|3358.4|3317.7|3314.9|8237
1586197800000|2020-04-06 18:30:00|3361.4|3358.6|3356|3353.2|3369.7|3366.9|3345.1|3342.3|2472
1586198100000|2020-04-06 18:35:00|3356.1|3353.3|3340.1|3337.3|3358.2|3355.4|3336.1|3333.3|556
1586198400000|2020-04-06 18:40:00|3341.3|3338.5|3358.4|3355.6|3360.5|3357.7|3341|3338.2|665
1586198700000|2020-04-06 18:45:00|3358.9|3356.1|3352.3|3349.5|3361.5|3358.7|3351.8|3349|553
1586199000000|2020-04-06 18:50:00|3352.7|3349.9|3352.6|3349.8|3355.9|3353.1|3346.9|3344.1|566
1586199300000|2020-04-06 18:55:00|3352.7|3349.9|3349.5|3346.7|3356.1|3353.1|3349.2|3346.4|349
1586199600000|2020-04-06 19:00:00|3348.7|3345.9|3337.8|3335|3349|3346.2|3330.7|3327.9|783
1586199900000|2020-04-06 19:05:00|3337.9|3335.1|3342.6|3339.8|3343.1|3340.3|3335|3332.2|224
1586200200000|2020-04-06 19:10:00|3343|3340.2|3343.3|3340.5|3356.4|3353.6|3341.9|3339.1|592
1586200500000|2020-04-06 19:15:00|3343.5|3340.7|3340.3|3337.5|3350.5|3347.7|3339.3|3336.3|260
1586200800000|2020-04-06 19:20:00|3339.4|3336.6|3339|3336.2|3341.4|3338.5|3334.6|3331.8|233
1586201100000|2020-04-06 19:25:00|3338.6|3335.8|3337.1|3334.3|3339.1|3336.3|3335|3332.2|498
1586201400000|2020-04-06 19:30:00|3337|3334.2|3347.3|3344.5|3348.2|3345.4|3337|3334.2|467
1586201700000|2020-04-06 19:35:00|3347.7|3344.9|3346.1|3343.3|3350.1|3347.3|3343.1|3340.3|178
1586202000000|2020-04-06 19:40:00|3346.3|3343.5|3368.4|3364.4|3380.9|3376.8|3343.3|3340.5|1746
1586202300000|2020-04-06 19:45:00|3368.5|3365.7|3354.4|3351.6|3373.3|3370.5|3340.4|3337.5|1101
1586202600000|2020-04-06 19:50:00|3354.5|3351.7|3359.6|3356.8|3366|3363.2|3352.9|3350.1|349
1586202900000|2020-04-06 19:55:00|3359.1|3356.3|3357|3354.2|3362.6|3359.8|3354|3351.2|352
1586203200000|2020-04-06 20:00:00|3356.6|3353.8|3353.7|3350.9|3360.4|3357.6|3353|3350.2|137
1586203500000|2020-04-06 20:05:00|3353.6|3350.8|3347|3344.2|3360.8|3358|3346.5|3343.7|173
1586203800000|2020-04-06 20:10:00|3347.5|3344.7|3351.7|3348.9|3356.7|3350.3|3338.8|3335.7|120
1586204100000|2020-04-06 20:15:00|3351.9|3349.1|3357.9|3355.1|3360.3|3357.5|3351.8|3349|159
1586204400000|2020-04-06 20:20:00|3357.1|3354.3|3360.9|3358.1|3361.8|3359|3355.1|3352.1|46
1586204700000|2020-04-06 20:25:00|3360.1|3357.3|3366|3362|3369.8|3366.7|3358.9|3355.8|237
1586205000000|2020-04-06 20:30:00|3365.9|3363.1|3366.9|3362.9|3368.4|3364.1|3361.4|3358.4|87
1586205300000|2020-04-06 20:35:00|3366.8|3364|3367.7|3364.9|3369.7|3366.8|3364|3360.9|162
1586205600000|2020-04-06 20:40:00|3367.1|3364.3|3370.8|3368|3372.1|3369.3|3364.3|3361.5|178
1586205900000|2020-04-06 20:45:00|3369.8|3367|3373|3370.2|3375.5|3372.7|3367.8|3365|436
1586206200000|2020-04-06 20:50:00|3372.6|3369.8|3373.4|3370.6|3376.1|3373|3371|3368.2|214
1586206500000|2020-04-06 20:55:00|3372.9|3370.1|3373.1|3370.3|3375|3372.2|3369.9|3367|48
1586206800000|2020-04-06 21:00:00|3374|3370|3379.4|3369.4|3379.4|3370.2|3374|3369|0
1586207100000|2020-04-06 21:05:00|3379.5|3369.5|3380|3370|3380|3370|3379.1|3369.1|0
1586207400000|2020-04-06 21:10:00|3379.6|3369.6|3376.2|3372.2|3380.5|3372.2|3376.2|3369.6|0
1586207700000|2020-04-06 21:15:00|3376.3|3372.3|3380.5|3370.5|3380.5|3372.3|3376.3|3370.1|14
1586208300000|2020-04-06 21:25:00|3380.6|3370.6|3380.6|3370.6|3380.6|3370.6|3380.6|3370.6|0
1586208600000|2020-04-06 21:30:00|3379.6|3369.6|3379.6|3369.6|3379.6|3369.6|3379.6|3369.6|0
1586208900000|2020-04-06 21:35:00|3380.4|3370.4|3379.6|3369.6|3380.6|3370.6|3379.5|3369.5|10
1586209200000|2020-04-06 21:40:00|3379.5|3369.5|3379.6|3369.6|3379.9|3369.9|3379.5|3369.5|11
1586209500000|2020-04-06 21:45:00|3380|3370|3379.6|3369.6|3380|3370|3379.6|3369.6|2
1586209800000|2020-04-06 21:50:00|3380.6|3370.6|3379.1|3376.3|3381.6|3376.3|3377.3|3370.6|6
1586210100000|2020-04-06 21:55:00|3380.7|3370.7|3379.8|3369.8|3381.7|3378.9|3378.8|3368.8|26
1586217600000|2020-04-07 00:00:00|3416|3406|3405.1|3402.3|3430|3426.2|3400.9|3398|1066
1586217900000|2020-04-07 00:05:00|3404.6|3401.8|3419.2|3416.4|3424.8|3418.7|3404.6|3401.8|97
1586218200000|2020-04-07 00:10:00|3419.5|3416.7|3419.1|3416.3|3421.8|3417.8|3416.8|3411.7|74
1586218500000|2020-04-07 00:15:00|3419.2|3416.4|3421|3418.2|3422|3419.2|3417.2|3411.8|112
1586218800000|2020-04-07 00:20:00|3420.1|3416.1|3422|3419.2|3423.7|3419.2|3419|3413.6|13
1586219100000|2020-04-07 00:25:00|3422.4|3419.6|3419.9|3417.1|3423.7|3419.7|3417|3413.6|28
1586219400000|2020-04-07 00:30:00|3420.1|3417.3|3415|3412.2|3420.5|3417.7|3413.4|3410.6|49
1586219700000|2020-04-07 00:35:00|3414.7|3411.9|3395.1|3392.3|3416.6|3411.9|3392.4|3385.9|341
1586220000000|2020-04-07 00:40:00|3395.2|3392.4|3390.1|3387.3|3397.8|3392.4|3382.2|3377.3|79
1586220300000|2020-04-07 00:45:00|3390.5|3387.7|3404.8|3400.8|3408.2|3401.2|3390.5|3387.7|34
1586220600000|2020-04-07 00:50:00|3404.7|3400.7|3408.5|3405.7|3412.9|3407.1|3395.8|3390.1|46
1586220900000|2020-04-07 00:55:00|3409.6|3405.6|3419.8|3417|3424.9|3418.6|3406.5|3400.3|61
1586221200000|2020-04-07 01:00:00|3420.3|3417.5|3417.9|3415.1|3423.8|3419.4|3410.6|3403.5|309
1586221500000|2020-04-07 01:05:00|3423.4|3413.4|3419.6|3415.6|3433.9|3427.5|3412.5|3408.7|530
1586221800000|2020-04-07 01:10:00|3418.6|3415.8|3412|3409.2|3424.2|3419.6|3405.3|3402.5|233
1586222100000|2020-04-07 01:15:00|3411.6|3408.8|3424.4|3414.4|3428.6|3422.5|3411.6|3408.6|244
1586222400000|2020-04-07 01:20:00|3420|3417.2|3419|3416.2|3424.7|3419.8|3412.3|3407.7|129
1586222700000|2020-04-07 01:25:00|3419.1|3416.3|3429.3|3426.5|3433.1|3429.4|3419.1|3412.7|322
1586223000000|2020-04-07 01:30:00|3429.4|3425.4|3443|3440.2|3443.4|3440.6|3426.3|3421.9|209
1586223300000|2020-04-07 01:35:00|3443.4|3440.6|3440.9|3438.1|3444.8|3441.7|3438.2|3431.9|178
1586223600000|2020-04-07 01:40:00|3440.1|3437.3|3450.7|3446.7|3454.2|3450.5|3439.9|3437.1|328
1586223900000|2020-04-07 01:45:00|3450.5|3447.7|3455.2|3452.4|3461.1|3454.9|3448.6|3443.8|606
1586224200000|2020-04-07 01:50:00|3454.7|3451.9|3454|3451.2|3461.7|3458.9|3452|3447.6|203
1586224500000|2020-04-07 01:55:00|3453.3|3450.5|3444.5|3441.7|3453.3|3450.5|3444.5|3441.7|199
1586224800000|2020-04-07 02:00:00|3443.9|3441.1|3442.2|3439.4|3450.2|3447.4|3439.5|3435.6|258
1586225100000|2020-04-07 02:05:00|3442.1|3439.3|3432.6|3429.8|3444.6|3441.3|3432.6|3429.8|160
1586225400000|2020-04-07 02:10:00|3434|3431.2|3436.9|3432.9|3444.8|3439.5|3433.5|3429.6|230
1586225700000|2020-04-07 02:15:00|3437.3|3433.3|3437|3434.2|3442.7|3438.3|3430.2|3427.4|66
1586226000000|2020-04-07 02:20:00|3437.1|3434.3|3439.3|3435.3|3442.6|3439.3|3437|3432.6|90
1586226300000|2020-04-07 02:25:00|3439.1|3436.3|3436.7|3433.9|3441.3|3438.3|3436.7|3433.9|59
1586226600000|2020-04-07 02:30:00|3436.6|3433.8|3445.9|3443.1|3446.4|3443.6|3436.6|3433.8|193
1586226900000|2020-04-07 02:35:00|3446.4|3443.6|3444.9|3442.1|3452.1|3449.3|3444.9|3439.4|230
1586227200000|2020-04-07 02:40:00|3445.9|3443.1|3447.7|3444.9|3451.7|3446.1|3442.2|3438.3|126
1586227500000|2020-04-07 02:45:00|3447.6|3444.8|3444.4|3440.4|3451.7|3446.4|3441.9|3437.8|148
1586227800000|2020-04-07 02:50:00|3443.4|3440.6|3439.7|3436.9|3447.3|3444.5|3434.6|3429.3|168
1586228100000|2020-04-07 02:55:00|3440.7|3436.7|3441|3438.2|3447.3|3442|3440.5|3436.3|36
1586228400000|2020-04-07 03:00:00|3441.7|3438.9|3440.6|3437.8|3447.7|3442|3438.7|3435.9|110
1586228700000|2020-04-07 03:05:00|3440.8|3436.8|3440.8|3438|3444.4|3438.7|3428.1|3425.3|134
1586229000000|2020-04-07 03:10:00|3441.1|3438.3|3440.6|3436.6|3445.1|3442.3|3438.5|3434.3|116
1586229300000|2020-04-07 03:15:00|3440.8|3436.8|3440.4|3437.6|3444.8|3438.9|3439.7|3434|22
1586229600000|2020-04-07 03:20:00|3440.6|3437.8|3440.5|3430.5|3440.7|3437.8|3433.8|3428.5|33
1586229900000|2020-04-07 03:25:00|3438.7|3434.7|3444.1|3440.1|3447.4|3441|3437|3433.9|29
1586230200000|2020-04-07 03:30:00|3443.9|3439.9|3440.6|3436.6|3443.9|3440.8|3436|3430.3|67
1586230500000|2020-04-07 03:35:00|3440.8|3436.8|3438.6|3435.8|3442.2|3438.8|3438.3|3432.1|44
1586230800000|2020-04-07 03:40:00|3438.7|3435.9|3440.7|3436.7|3441.6|3438.7|3437.5|3431.3|45
1586231100000|2020-04-07 03:45:00|3439.7|3436.9|3435.6|3432.8|3441.3|3438.5|3435.5|3430.4|32
1586231400000|2020-04-07 03:50:00|3435.7|3432.9|3432.7|3428.7|3436.7|3432.9|3430.7|3425.9|43
1586231700000|2020-04-07 03:55:00|3432.6|3429.8|3431.7|3428.9|3435.3|3430.3|3430.6|3425.3|62
1586232000000|2020-04-07 04:00:00|3431.6|3428.8|3432.3|3429.5|3434.2|3431.4|3426.2|3423.4|124
1586232300000|2020-04-07 04:05:00|3433.5|3426.9|3439.8|3437|3441.8|3439|3433.3|3426.9|249
1586232600000|2020-04-07 04:10:00|3440.8|3436.8|3439.3|3435.3|3443.8|3438.9|3438.1|3433.4|33
1586232900000|2020-04-07 04:15:00|3442.7|3432.7|3442.1|3439.3|3442.7|3439.4|3439.1|3432.7|43
1586233200000|2020-04-07 04:20:00|3442.2|3439.4|3447.5|3444.7|3448.6|3445.8|3442.2|3439.4|185
1586233500000|2020-04-07 04:25:00|3447.1|3444.3|3444.2|3441.4|3447.5|3444.3|3441.9|3437.4|41
1586233800000|2020-04-07 04:30:00|3444.4|3441.6|3447.5|3443.5|3448|3445.2|3443.4|3440.6|83
1586234100000|2020-04-07 04:35:00|3447.7|3443.7|3449.5|3446.7|3449.5|3446.7|3444.4|3441.6|67
1586234400000|2020-04-07 04:40:00|3449.2|3446.4|3449.6|3446.8|3450.4|3446.8|3444.2|3440.4|117
1586234700000|2020-04-07 04:45:00|3449.4|3446.6|3449.6|3446.8|3450|3447.2|3448.1|3444.7|41
1586235000000|2020-04-07 04:50:00|3449.1|3446.3|3449.3|3446.5|3456.3|3452.3|3445.3|3442.5|122
1586235300000|2020-04-07 04:55:00|3449.4|3446.6|3449.3|3446.5|3449.4|3446.6|3447.1|3444.3|113
1586235600000|2020-04-07 05:00:00|3448.9|3446.1|3443.5|3440.7|3449.5|3446.7|3442.4|3439.6|93
1586235900000|2020-04-07 05:05:00|3443.9|3441.1|3447.9|3445.1|3448.5|3445.7|3443.9|3441.1|89
1586236200000|2020-04-07 05:10:00|3448.9|3444.9|3449.9|3447.1|3450.4|3447.6|3446.5|3443.7|126
1586236500000|2020-04-07 05:15:00|3450.3|3447.5|3448.2|3445.4|3452.8|3448.8|3447.8|3442.8|78
1586236800000|2020-04-07 05:20:00|3448.3|3445.5|3451.2|3447.2|3451.2|3448.3|3448.3|3445.5|41
1586237100000|2020-04-07 05:25:00|3451.3|3447.3|3451|3448.2|3451.6|3448.8|3448.6|3445.8|62
1586237400000|2020-04-07 05:30:00|3450.2|3447.4|3450.3|3447.5|3450.8|3448|3448.8|3446|50
1586237700000|2020-04-07 05:35:00|3449.8|3447|3452.5|3449.7|3455.9|3453.1|3449.8|3447|339
1586238000000|2020-04-07 05:40:00|3452.4|3449.6|3453.8|3451|3456|3453.2|3451.2|3447.9|91
1586238300000|2020-04-07 05:45:00|3454.2|3451.4|3454.5|3451.7|3455.2|3452.4|3450|3446.9|219
1586238600000|2020-04-07 05:50:00|3454.1|3451.3|3452.9|3450.1|3458.9|3455.6|3452.9|3450.1|543
1586238900000|2020-04-07 05:55:00|3453.1|3449.1|3450.8|3448|3454.9|3452.1|3448.5|3445.7|238
1586239200000|2020-04-07 06:00:00|3450.4|3447.6|3451.1|3448.3|3454.6|3451.8|3441.5|3438.7|226
1586239500000|2020-04-07 06:05:00|3450.6|3447.8|3452.8|3450|3456|3453.2|3448.6|3445.8|214
1586239800000|2020-04-07 06:10:00|3453.3|3450.5|3442.4|3439.6|3454.3|3451.5|3442.4|3439.6|381
1586240100000|2020-04-07 06:15:00|3442|3439.2|3428.5|3425.7|3442.4|3439.6|3425.4|3422.6|1025
1586240400000|2020-04-07 06:20:00|3428.1|3425.3|3421.3|3417.3|3428.1|3425.3|3409.6|3406.8|490
1586240700000|2020-04-07 06:25:00|3421.4|3417.4|3428.1|3425.3|3428.1|3425.3|3410|3407.2|664
1586241000000|2020-04-07 06:30:00|3428.2|3425.4|3434.8|3432|3439.7|3436.9|3426.3|3422.5|566
1586241300000|2020-04-07 06:35:00|3434.4|3431.6|3433.2|3430.4|3440.4|3437.6|3432.1|3429.2|285
1586241600000|2020-04-07 06:40:00|3434.1|3431.3|3432.3|3429.5|3434.9|3432|3426.6|3423.8|380
1586241900000|2020-04-07 06:45:00|3432.1|3429.3|3428.3|3425.5|3436.4|3433.6|3421.1|3418.3|549
1586242200000|2020-04-07 06:50:00|3428.2|3425.4|3432.8|3430|3445.2|3442.4|3428.2|3425.4|937
1586242500000|2020-04-07 06:55:00|3433.6|3430.8|3430.1|3427.3|3438.9|3435.5|3426.3|3423.5|287
1586242800000|2020-04-07 07:00:00|3430.5|3427.7|3445.3|3442.5|3452|3449.2|3428.8|3426|668
1586243100000|2020-04-07 07:05:00|3445.4|3442.6|3453.8|3451|3455.1|3452.3|3445.4|3442.6|849
1586243400000|2020-04-07 07:10:00|3453.9|3451.1|3452.1|3449.3|3455|3452.2|3448.1|3445.3|472
1586243700000|2020-04-07 07:15:00|3451.8|3449|3452.2|3449.4|3454.8|3452|3444.7|3441.9|758
1586244000000|2020-04-07 07:20:00|3452.6|3449.8|3446.4|3443.6|3452.6|3449.8|3439.8|3437|1138
1586244300000|2020-04-07 07:25:00|3446.8|3444|3438.8|3436|3447.5|3444.7|3437.8|3435|814
1586244600000|2020-04-07 07:30:00|3438.3|3435.5|3439.6|3436.8|3440.6|3437.8|3436.6|3433.8|880
1586244900000|2020-04-07 07:35:00|3437.8|3435|3429.1|3426.3|3441.9|3439.1|3425.3|3422.5|1464
1586245200000|2020-04-07 07:40:00|3429.2|3426.4|3429.7|3426.9|3439.2|3436.4|3427.3|3424.5|1196
1586245500000|2020-04-07 07:45:00|3430.1|3427.3|3427.1|3424.3|3433.5|3430.7|3424.3|3421.5|1045
1586245800000|2020-04-07 07:50:00|3427.3|3424.5|3412.7|3409.9|3432.2|3429.4|3402.8|3400|1987
1586246100000|2020-04-07 07:55:00|3412.3|3409.5|3404.9|3402.1|3412.7|3409.9|3403|3400.2|1383
1586246400000|2020-04-07 08:00:00|3404.8|3402|3400.1|3397.3|3407.7|3404.9|3391.9|3389.1|2204
1586246700000|2020-04-07 08:05:00|3400.2|3397.4|3396.3|3393.5|3412.7|3409.9|3392.1|3389.3|1463
1586247000000|2020-04-07 08:10:00|3396.1|3393.3|3403.1|3400.3|3406.2|3403.4|3394.3|3391.5|1069
1586247300000|2020-04-07 08:15:00|3402.7|3399.9|3408.1|3405.3|3413.8|3411|3399.7|3396.9|1288
1586247600000|2020-04-07 08:20:00|3408.5|3405.7|3410.4|3407.6|3411.4|3408.6|3399.3|3396.5|1900
1586247900000|2020-04-07 08:25:00|3410|3407.2|3413.4|3410.6|3423.6|3420.8|3409|3405.6|4756
1586248200000|2020-04-07 08:30:00|3413.3|3410.5|3397.6|3394.8|3416|3412.8|3386.9|3384.1|3924
1586248500000|2020-04-07 08:35:00|3397.2|3394.4|3372.1|3369.3|3397.4|3394.6|3371.4|3368.6|3306
1586248800000|2020-04-07 08:40:00|3372.4|3369.6|3381.9|3379.1|3381.9|3379.1|3369.8|3367|1563
1586249100000|2020-04-07 08:45:00|3382.7|3379.9|3394.7|3391.9|3395.8|3393|3378.2|3375.4|1682
1586249400000|2020-04-07 08:50:00|3394.6|3391.8|3392.7|3389.9|3399.1|3396.3|3386.2|3383.4|1666
1586249700000|2020-04-07 08:55:00|3393.2|3390.4|3394.6|3391.8|3400.8|3396.2|3390.9|3388.1|795
1586250000000|2020-04-07 09:00:00|3395.4|3392.6|3394.3|3391.5|3420.7|3415.1|3393.4|3390.6|2813
1586250300000|2020-04-07 09:05:00|3393.8|3391|3415.3|3412.5|3416.7|3413.9|3393.8|3391|1487
1586250600000|2020-04-07 09:10:00|3414.8|3412|3428.7|3425.9|3428.7|3425.9|3414.2|3411.4|839
1586250900000|2020-04-07 09:15:00|3428.3|3425.5|3422.2|3419.4|3431.7|3428.9|3422.2|3419.4|1424
1586251200000|2020-04-07 09:20:00|3422.3|3419.5|3427.2|3424.4|3427.7|3424.9|3422.3|3419.5|579
1586251500000|2020-04-07 09:25:00|3427.4|3424.6|3431.6|3428.8|3434.3|3431.5|3411.2|3408.4|2429
1586251800000|2020-04-07 09:30:00|3431|3428.2|3436.3|3433.5|3437.3|3434.5|3427.2|3424.4|1214
1586252100000|2020-04-07 09:35:00|3436.8|3434|3432.3|3429.5|3437.3|3434.5|3424.4|3421.6|573
1586252400000|2020-04-07 09:40:00|3431.9|3429.1|3432.2|3429.4|3439|3436.2|3430.8|3428|351
1586252700000|2020-04-07 09:45:00|3433.3|3430.5|3435.5|3432.7|3440.2|3437.4|3429.9|3427.1|811
1586253000000|2020-04-07 09:50:00|3435.1|3432.3|3432.9|3430.1|3435.9|3433.1|3425.2|3422.4|779
1586253300000|2020-04-07 09:55:00|3433.2|3430.4|3435.4|3432.6|3436.1|3433.3|3431|3428.2|583
1586253600000|2020-04-07 10:00:00|3435|3432.2|3442.9|3440.1|3445|3442.2|3434.5|3431.7|1138
1586253900000|2020-04-07 10:05:00|3443.7|3440.9|3445.3|3442.5|3453.8|3451|3443|3440.2|1241
1586254200000|2020-04-07 10:10:00|3444.9|3442.1|3447.3|3444.5|3449.3|3446.5|3438.3|3435.5|789
1586254500000|2020-04-07 10:15:00|3446.3|3443.5|3449.6|3446.8|3450.7|3447.9|3444.2|3441.4|507
1586254800000|2020-04-07 10:20:00|3449.2|3446.4|3448.6|3445.8|3457.9|3455.1|3447.6|3444.8|1266
1586255100000|2020-04-07 10:25:00|3448.3|3445.5|3438.8|3436|3450.6|3447.8|3437.9|3435.1|749
1586255400000|2020-04-07 10:30:00|3438.9|3436.1|3437.3|3434.5|3442.8|3440|3436.5|3433.7|680
1586255700000|2020-04-07 10:35:00|3436.9|3434.1|3427.1|3424.3|3436.9|3434.1|3425.6|3422.8|1871
1586256000000|2020-04-07 10:40:00|3426.1|3423.3|3427.6|3424.8|3430.3|3427.5|3426.1|3423.3|776
1586256300000|2020-04-07 10:45:00|3427.7|3424.9|3431.2|3428.4|3431.4|3428.6|3427.1|3424.3|544
1586256600000|2020-04-07 10:50:00|3431.4|3428.6|3432.3|3429.5|3438.4|3435.6|3429.5|3426.7|1248
1586256900000|2020-04-07 10:55:00|3432.4|3429.6|3431.5|3428.7|3434.6|3431.8|3431.2|3428.4|613
1586257200000|2020-04-07 11:00:00|3431.9|3429.1|3430.9|3428.1|3435.5|3432.7|3430.4|3427.6|1205
1586257500000|2020-04-07 11:05:00|3431.3|3428.5|3434.6|3431.8|3434.9|3432.1|3425.8|3423|1255
1586257800000|2020-04-07 11:10:00|3434.7|3431.9|3441|3438.2|3441|3438.2|3433.6|3430.8|1008
1586258100000|2020-04-07 11:15:00|3440.5|3437.7|3445.6|3442.8|3445.6|3442.8|3436.4|3433.6|271
1586258400000|2020-04-07 11:20:00|3445.2|3442.4|3444.9|3442.1|3450.6|3447.8|3440.9|3438.1|1209
1586258700000|2020-04-07 11:25:00|3445.3|3442.5|3443.4|3440.6|3450.8|3448|3443.1|3440.3|695
1586259000000|2020-04-07 11:30:00|3443|3440.2|3442.1|3439.3|3444.3|3441.5|3435.2|3432.4|706
1586259300000|2020-04-07 11:35:00|3442.4|3439.6|3423.1|3420.3|3444.7|3441.9|3420.7|3417.9|1448
1586259600000|2020-04-07 11:40:00|3422.1|3419.3|3423.1|3420.3|3427.5|3424.7|3414.6|3411.8|1433
1586259900000|2020-04-07 11:45:00|3423|3420.2|3417.5|3414.7|3424.8|3422|3414.9|3412.1|939
1586260200000|2020-04-07 11:50:00|3417.1|3414.3|3411|3408.2|3417.5|3414.7|3404.6|3401.8|929
1586260500000|2020-04-07 11:55:00|3411.4|3408.6|3400.9|3398.1|3418.8|3416|3400.4|3397.6|1377
1586260800000|2020-04-07 12:00:00|3401|3398.2|3405.3|3402.5|3414.1|3411.3|3393.3|3390.5|1070
1586261100000|2020-04-07 12:05:00|3406.1|3403.3|3417.6|3414.8|3418|3415.2|3406.1|3403.3|734
1586261400000|2020-04-07 12:10:00|3418.1|3415.3|3417.2|3414.4|3418.7|3415.9|3414.7|3411.9|491
1586261700000|2020-04-07 12:15:00|3417.6|3414.8|3423.9|3421.1|3427.5|3424.7|3416.7|3413.9|602
1586262000000|2020-04-07 12:20:00|3424.2|3421.4|3435.4|3432.6|3439.4|3436.6|3420.9|3418.1|823
1586262300000|2020-04-07 12:25:00|3435.8|3433|3425.7|3422.9|3438.1|3435.3|3419.8|3417|838
1586262600000|2020-04-07 12:30:00|3425.8|3423|3424.9|3422.1|3427.9|3425.1|3418.3|3415.5|704
1586262900000|2020-04-07 12:35:00|3425.3|3422.5|3434|3431.2|3434.1|3431.3|3420.6|3417.8|611
1586263200000|2020-04-07 12:40:00|3434.1|3431.3|3435|3432.2|3438|3435.2|3431.2|3428.4|974
1586263500000|2020-04-07 12:45:00|3434.5|3431.7|3434.5|3431.7|3435.4|3432.6|3428.5|3425.7|961
1586263800000|2020-04-07 12:50:00|3434.9|3432.1|3436.7|3433.9|3440.2|3437.4|3433.1|3430.3|617
1586264100000|2020-04-07 12:55:00|3437|3434.2|3437.3|3434.5|3443.4|3440.6|3434.7|3431.9|1281
1586264400000|2020-04-07 13:00:00|3437.4|3434.6|3431.7|3428.9|3440.2|3437.4|3431.2|3428.4|1513
1586264700000|2020-04-07 13:05:00|3432.1|3429.3|3422.2|3419.4|3433.4|3430.6|3420.3|3417.5|1503
1586265000000|2020-04-07 13:10:00|3422.1|3419.3|3425.4|3422.6|3431.2|3428.4|3420.6|3417.8|788
1586265300000|2020-04-07 13:15:00|3426.4|3423.6|3428.1|3425.3|3436.2|3433.4|3425.5|3422.7|1174
1586265600000|2020-04-07 13:20:00|3428|3425.2|3433.8|3431|3439|3436.2|3427.6|3424.8|1129
1586265900000|2020-04-07 13:25:00|3435.3|3432.5|3433.1|3430.3|3436.5|3433.7|3424.4|3421.6|719
1586266200000|2020-04-07 13:30:00|3433.3|3430.5|3428.1|3425.3|3434.4|3431.6|3416.2|3413.4|1419
1586266500000|2020-04-07 13:35:00|3427.7|3424.9|3417.3|3414.5|3434|3431.2|3416.1|3413.3|1152
1586266800000|2020-04-07 13:40:00|3417.5|3414.7|3418.6|3415.8|3433.3|3430.5|3416.6|3413.8|1077
1586267100000|2020-04-07 13:45:00|3419.1|3416.3|3420.9|3418.1|3425.4|3422.6|3418.1|3415.3|796
1586267400000|2020-04-07 13:50:00|3422|3419.2|3434.5|3431.7|3437.5|3434.7|3418.1|3415.3|926
1586267700000|2020-04-07 13:55:00|3434.7|3431.9|3437.9|3435.1|3441.3|3438.5|3429.6|3426.8|1054
1586268000000|2020-04-07 14:00:00|3438.1|3435.3|3426.8|3424|3440.6|3437.8|3424.6|3421.8|733
1586268300000|2020-04-07 14:05:00|3425.8|3423|3410.1|3407.3|3426.3|3423.5|3408.7|3405.9|1958
1586268600000|2020-04-07 14:10:00|3410|3407.2|3387.9|3385.1|3415.7|3411.4|3387|3384.2|3048
1586268900000|2020-04-07 14:15:00|3387.5|3384.7|3396|3393.2|3399.3|3396.5|3381.7|3378.9|2686
1586269200000|2020-04-07 14:20:00|3396.2|3393.4|3392.8|3390|3401.1|3398.3|3391.2|3388.4|1182
1586269500000|2020-04-07 14:25:00|3393.2|3390.4|3369.6|3366.8|3393.8|3391|3367.1|3364.3|2801
1586269800000|2020-04-07 14:30:00|3370.1|3367.3|3383.3|3380.5|3383.8|3381|3363.5|3357.1|3384
1586270100000|2020-04-07 14:35:00|3382.9|3380.1|3382.1|3379.3|3392.5|3389.7|3377.4|3374.6|1948
1586270400000|2020-04-07 14:40:00|3381.4|3378.6|3374.1|3371.3|3383.8|3381|3368.7|3365.9|1717
1586270700000|2020-04-07 14:45:00|3374.6|3371.8|3375.4|3372.6|3377.8|3375|3368.4|3365.6|978
1586271000000|2020-04-07 14:50:00|3375.8|3373|3357.9|3355.1|3376.6|3373.8|3356.2|3353.4|2048
1586271300000|2020-04-07 14:55:00|3358|3355.2|3350.1|3347.3|3359.6|3356.8|3342.5|3339.7|2866
1586271600000|2020-04-07 15:00:00|3349.6|3346.8|3360.9|3358.1|3361|3358.2|3337.6|3334.8|3734
1586271900000|2020-04-07 15:05:00|3360.5|3357.7|3354.5|3351.7|3360.9|3358.1|3333.5|3330.7|7244
1586272200000|2020-04-07 15:10:00|3354.7|3351.9|3362.6|3359.8|3362.6|3359.8|3350.6|3347.8|1749
1586272500000|2020-04-07 15:15:00|3361.4|3358.6|3381.3|3378.5|3388.8|3386|3361.4|3358.6|5591
1586272800000|2020-04-07 15:20:00|3381.8|3379|3374.7|3371.9|3391|3388.2|3374.7|3371.9|3645
1586273100000|2020-04-07 15:25:00|3376.1|3373.3|3361.4|3358.6|3383.9|3381.1|3346.1|3343.3|12331
1586273400000|2020-04-07 15:30:00|3361|3358.2|3364.2|3361.4|3373.5|3370.7|3358.1|3355.3|3759
1586273700000|2020-04-07 15:35:00|3362.5|3359.7|3356.9|3354.1|3362.5|3359.7|3351.1|3348.3|2260
1586274000000|2020-04-07 15:40:00|3359.1|3356.3|3352.1|3349.3|3364.9|3362.1|3352.1|3349.3|1975
1586274300000|2020-04-07 15:45:00|3352.5|3349.7|3333.9|3331.1|3354.1|3351.3|3328.9|3326.1|3247
1586274600000|2020-04-07 15:50:00|3333|3330.2|3347|3344.2|3349.9|3347.1|3333|3330.2|1919
1586274900000|2020-04-07 15:55:00|3346.9|3344.1|3350.5|3347.7|3361.4|3358.6|3342.5|3339.7|1196
1586275200000|2020-04-07 16:00:00|3350.7|3347.9|3353.6|3350.8|3358.3|3355.5|3349.8|3347|1943
1586275500000|2020-04-07 16:05:00|3353.9|3351.1|3359|3356.2|3368.8|3366|3353.6|3350.8|1533
1586275800000|2020-04-07 16:10:00|3359.1|3356.3|3367.7|3364.9|3368.1|3365.3|3355.3|3352.5|1200
1586276100000|2020-04-07 16:15:00|3367.6|3364.8|3374.9|3372.1|3381.4|3376.9|3367.6|3364.8|942
1586276400000|2020-04-07 16:20:00|3375.2|3372.4|3372.5|3369.7|3376|3373.2|3369.1|3366.3|960
1586276700000|2020-04-07 16:25:00|3372.6|3369.8|3368|3365.2|3373.8|3371|3364.8|3362|1227
1586277000000|2020-04-07 16:30:00|3367.9|3365.1|3358.1|3355.3|3370|3367.2|3353.7|3350.9|1313
1586277300000|2020-04-07 16:35:00|3358.5|3355.7|3367.1|3364.3|3368.3|3365.5|3353.8|3351|1449
1586277600000|2020-04-07 16:40:00|3367.5|3364.7|3369.9|3367.1|3370.6|3367.8|3357.5|3354.7|1798
1586277900000|2020-04-07 16:45:00|3369.8|3367|3369.6|3366.8|3372.1|3369.3|3357|3354.2|1910
1586278200000|2020-04-07 16:50:00|3370|3367.2|3352.1|3349.3|3371|3368.2|3344.8|3342|1525
1586278500000|2020-04-07 16:55:00|3351.8|3349|3346.3|3343.5|3353.4|3350.6|3343.8|3341|1201
1586278800000|2020-04-07 17:00:00|3346.7|3343.9|3347|3344.2|3351.3|3348.5|3339.9|3337.1|1026
1586279100000|2020-04-07 17:05:00|3346.9|3344.1|3350.7|3347.9|3354.9|3352.1|3343.1|3340.3|770
1586279400000|2020-04-07 17:10:00|3350.3|3347.5|3353|3350.2|3357.4|3354.6|3341.8|3339|849
1586279700000|2020-04-07 17:15:00|3353.4|3350.6|3352.2|3349.4|3363.6|3360.8|3347.2|3344.4|1227
1586280000000|2020-04-07 17:20:00|3351.9|3349.1|3331.7|3328.9|3354.2|3351.4|3327.7|3324.9|1790
1586280300000|2020-04-07 17:25:00|3332.1|3329.3|3338.7|3335.9|3343.2|3340.4|3331.2|3328.4|1820
1586280600000|2020-04-07 17:30:00|3339.2|3336.4|3333.5|3330.7|3340.6|3337.8|3330.5|3327.7|1035
1586280900000|2020-04-07 17:35:00|3333.4|3330.6|3333.7|3330.9|3339|3336.2|3329.8|3327|834
1586281200000|2020-04-07 17:40:00|3333.3|3330.5|3319.9|3317.1|3333.5|3330.7|3316.1|3313.3|2038
1586281500000|2020-04-07 17:45:00|3319.5|3316.7|3315.6|3312.8|3320.3|3317.5|3313.1|3310.3|1965
1586281800000|2020-04-07 17:50:00|3315.4|3312.6|3323.6|3320.8|3324.1|3321.3|3312.3|3309.5|1311
1586282100000|2020-04-07 17:55:00|3323.2|3320.4|3297.8|3295|3323.6|3320.8|3297.4|3294.6|2550
1586282400000|2020-04-07 18:00:00|3297.4|3294.6|3279|3276.2|3297.8|3295|3276|3273.2|3384
1586282700000|2020-04-07 18:05:00|3278.9|3276.1|3288.8|3286|3290.8|3288|3269.5|3266.7|2086
1586283000000|2020-04-07 18:10:00|3289.2|3286.4|3296.8|3294|3305.9|3303.1|3284.9|3282.1|2322
1586283300000|2020-04-07 18:15:00|3297.2|3294.4|3280.2|3277.4|3297.3|3294.5|3270.4|3267.6|4197
1586283600000|2020-04-07 18:20:00|3279.8|3277|3274.2|3271.4|3284.2|3281.4|3266.7|3263.9|5104
1586283900000|2020-04-07 18:25:00|3274|3271.2|3257.7|3254.9|3287.2|3284.4|3241.9|3239.1|16774
1586284200000|2020-04-07 18:30:00|3257.9|3255.1|3260.2|3257.4|3268.9|3266.1|3243.5|3240.7|4386
1586284500000|2020-04-07 18:35:00|3259.8|3257|3263.7|3260.9|3270.5|3267.7|3253|3250.2|1492
1586284800000|2020-04-07 18:40:00|3263.8|3261|3266.6|3263.8|3269.1|3266.3|3255.3|3252.5|788
1586285100000|2020-04-07 18:45:00|3266.8|3264|3261.4|3258.6|3272.8|3270|3256.3|3253.5|1042
1586285400000|2020-04-07 18:50:00|3261.5|3258.7|3270.6|3267.8|3281.5|3278.7|3255.1|3252.3|932
1586285700000|2020-04-07 18:55:00|3271|3268.2|3280.5|3277.7|3289.9|3283.9|3271|3268.2|865
1586286000000|2020-04-07 19:00:00|3280|3277.2|3282.7|3279.9|3285.3|3282.5|3279.6|3276.8|363
1586286300000|2020-04-07 19:05:00|3282.9|3280.1|3283|3280.2|3292.3|3289.5|3281|3278.2|433
1586286600000|2020-04-07 19:10:00|3282|3279.2|3277.3|3274.5|3285.5|3282.7|3275.7|3272.9|371
1586286900000|2020-04-07 19:15:00|3277|3274.2|3273.9|3271.1|3281.3|3278.4|3273.4|3270.6|255
1586287200000|2020-04-07 19:20:00|3274.4|3271.6|3282.8|3280|3283.9|3281.1|3274.4|3271.6|247
1586287500000|2020-04-07 19:25:00|3282.7|3279.9|3276.3|3273.5|3283.7|3280.9|3275.5|3272.7|550
1586287800000|2020-04-07 19:30:00|3277.4|3274.6|3283.1|3280.3|3285.6|3282.8|3274.4|3271.6|469
1586288100000|2020-04-07 19:35:00|3283.5|3280.7|3284|3281.2|3286.3|3283.5|3280.8|3278|223
1586288400000|2020-04-07 19:40:00|3284.2|3281.4|3285.6|3282.8|3290.4|3287.6|3284.2|3281.4|230
1586288700000|2020-04-07 19:45:00|3285.1|3282.3|3300.3|3297.5|3300.7|3297.9|3284.7|3281.9|679
1586289000000|2020-04-07 19:50:00|3300.6|3297.8|3313.5|3310.7|3314.1|3311.3|3292.3|3289.5|523
1586289300000|2020-04-07 19:55:00|3313.9|3311.1|3317.7|3314.9|3322.9|3320.1|3308.3|3305.5|667
1586289600000|2020-04-07 20:00:00|3318|3315.2|3296.4|3292.4|3320|3316.6|3292.2|3289.4|362
1586289900000|2020-04-07 20:05:00|3295.5|3292.7|3282.4|3279.6|3298.2|3294.4|3273.1|3266.8|307
1586290200000|2020-04-07 20:10:00|3282.6|3279.8|3277.4|3274.6|3291.9|3289|3275.4|3272.5|220
1586290500000|2020-04-07 20:15:00|3278.1|3275.3|3272.8|3270|3279.2|3276.2|3264.1|3261.3|181
1586290800000|2020-04-07 20:20:00|3272.3|3269.5|3271.4|3268.6|3274.1|3270.4|3267.2|3264.4|75
1586291100000|2020-04-07 20:25:00|3272.2|3269.4|3274.7|3270.7|3283.2|3278.8|3272.2|3269.4|259
1586291400000|2020-04-07 20:30:00|3274.8|3270.8|3325|3322.2|3334|3330.1|3268.1|3264.3|1049
1586291700000|2020-04-07 20:35:00|3326.2|3323.4|3312.3|3309.5|3326.3|3323.4|3301.4|3297|329
1586292000000|2020-04-07 20:40:00|3311.6|3308.8|3315.7|3312.9|3322.2|3319.4|3311.6|3308.8|190
1586292300000|2020-04-07 20:45:00|3314.9|3312.1|3317.3|3314.5|3317.3|3314.5|3303.7|3300.9|273
1586292600000|2020-04-07 20:50:00|3316.8|3314|3310.8|3306.8|3318.3|3314.6|3308.5|3302.3|302
1586292900000|2020-04-07 20:55:00|3310.6|3307.8|3312|3309.2|3313.8|3309.2|3302.5|3295.5|162
1586293200000|2020-04-07 21:00:00|3312.2|3309.4|3320.3|3316.3|3323.8|3317.5|3311.8|3308.3|43
1586293500000|2020-04-07 21:05:00|3323.8|3313.8|3319|3316.2|3323.8|3316.4|3319|3313.8|2
1586293800000|2020-04-07 21:10:00|3318.6|3315.8|3324|3314|3324.3|3320.4|3318.6|3313.8|27
1586294100000|2020-04-07 21:15:00|3324.1|3314.1|3322.4|3312.4|3324.1|3314.1|3322.4|3312.4|5
1586294400000|2020-04-07 21:20:00|3322.6|3312.6|3318.1|3308.1|3322.6|3315.2|3318.1|3308.1|6
1586295000000|2020-04-07 21:30:00|3315.6|3312.8|3316|3313.2|3318.9|3313.2|3315.6|3308.1|1
1586295300000|2020-04-07 21:35:00|3316.1|3313.3|3315.6|3305.6|3318.7|3313.3|3314.1|3304.1|8
1586295600000|2020-04-07 21:40:00|3314.8|3304.8|3315.8|3305.8|3315.8|3307.5|3311.5|3304.8|0
1586295900000|2020-04-07 21:45:00|3311|3308.2|3310.5|3300.5|3315.3|3310.4|3310.5|3300.5|153
1586296200000|2020-04-07 21:50:00|3310.7|3300.7|3313.1|3303.1|3313.1|3303.1|3310.6|3300.6|3
1586304000000|2020-04-08 00:00:00|3326|3323.2|3338.6|3335.8|3343.9|3338.2|3325.5|3318.5|479
1586304300000|2020-04-08 00:05:00|3338.7|3335.9|3341.1|3338.3|3351.7|3343.7|3335.2|3332.4|272
1586304600000|2020-04-08 00:10:00|3341.3|3338.5|3342.3|3339.5|3348.4|3344.5|3341.3|3338.2|109
1586304900000|2020-04-08 00:15:00|3346.6|3336.6|3341.6|3337.6|3349.7|3345.2|3340|3335.1|114
1586305200000|2020-04-08 00:20:00|3341.8|3337.8|3339.3|3336.5|3351.2|3345.5|3338.7|3335.9|72
1586305500000|2020-04-08 00:25:00|3339|3336.2|3320.3|3317.5|3340.6|3336.5|3320.2|3314.9|198
1586305800000|2020-04-08 00:30:00|3321.4|3317.4|3312.2|3309.4|3324.9|3319.3|3307.6|3303.6|145
1586306100000|2020-04-08 00:35:00|3311.7|3307.7|3332.8|3322.8|3333.8|3329.4|3311.3|3305.8|59
1586306400000|2020-04-08 00:40:00|3330.2|3326.2|3329.2|3325.2|3332.7|3326.4|3322.5|3316.8|71
1586306700000|2020-04-08 00:45:00|3332.7|3322.7|3334.7|3324.7|3338|3332.3|3328.4|3322.7|41
1586307000000|2020-04-08 00:50:00|3334.1|3324.1|3333.3|3330.5|3335.4|3331.4|3326.4|3321.7|54
1586307300000|2020-04-08 00:55:00|3334.8|3332|3331.3|3328.5|3341.9|3335.4|3324.3|3318.6|99
1586307600000|2020-04-08 01:00:00|3331.6|3327.6|3338.4|3335.6|3338.7|3335.7|3319.3|3316.5|242
1586307900000|2020-04-08 01:05:00|3337.7|3334.9|3322.3|3318.3|3338.7|3335.7|3318.4|3314.7|371
1586308200000|2020-04-08 01:10:00|3322.4|3318.4|3320.6|3317.8|3324.1|3321.2|3318.9|3313.1|99
1586308500000|2020-04-08 01:15:00|3320.4|3317.6|3335.7|3331.7|3339|3334.2|3319.4|3316.5|289
1586308800000|2020-04-08 01:20:00|3335.4|3332.6|3336.3|3333.5|3339|3334.4|3334.8|3329|156
1586309100000|2020-04-08 01:25:00|3337.5|3334.7|3355|3345|3356.8|3352.1|3337.5|3334.7|260
1586309400000|2020-04-08 01:30:00|3351.3|3347.3|3354.6|3350.6|3361|3355.5|3350.4|3344.7|154
1586309700000|2020-04-08 01:35:00|3354.8|3350.8|3358.8|3354.8|3367.7|3364.9|3353.8|3349.9|336
1586310000000|2020-04-08 01:40:00|3358.9|3356.1|3359.3|3356.5|3365|3360.4|3356.3|3352.7|117
1586310300000|2020-04-08 01:45:00|3359.5|3356.7|3348.2|3345.4|3359.5|3356.7|3346.5|3343.7|214
1586310600000|2020-04-08 01:50:00|3348.4|3345.6|3334|3331.2|3351.5|3348.6|3332.5|3329.7|237
1586310900000|2020-04-08 01:55:00|3333.4|3330.6|3329.4|3326.6|3336.1|3332.6|3327.4|3322.1|276
1586311200000|2020-04-08 02:00:00|3330.1|3327.3|3330.8|3328|3336.4|3332.6|3329.6|3326.7|236
1586311500000|2020-04-08 02:05:00|3330.4|3327.6|3324.5|3321.7|3332|3327.6|3320.5|3316.2|242
1586311800000|2020-04-08 02:10:00|3325.4|3321.4|3319.2|3316.4|3326.9|3322.7|3318.5|3313|293
1586312100000|2020-04-08 02:15:00|3319.5|3316.7|3328.6|3325.8|3330.4|3326.1|3318.2|3314.6|210
1586312400000|2020-04-08 02:20:00|3328.4|3325.6|3342.3|3339.5|3343.6|3340.8|3328.4|3325.6|178
1586312700000|2020-04-08 02:25:00|3341.4|3338.6|3338.1|3335.3|3341.6|3338.8|3334.9|3332.1|167
1586313000000|2020-04-08 02:30:00|3338.2|3335.4|3336.9|3326.9|3338.2|3335.4|3326.9|3322.2|147
1586313300000|2020-04-08 02:35:00|3332.6|3329.8|3327.5|3324.7|3333.5|3330.7|3327|3324.2|43
1586313600000|2020-04-08 02:40:00|3327.8|3325|3335.4|3332.6|3336.3|3332.6|3327|3324.2|37
1586313900000|2020-04-08 02:45:00|3335.2|3332.4|3334.6|3330.6|3338.4|3332.9|3334.2|3327.8|12
1586314200000|2020-04-08 02:50:00|3334.5|3330.5|3338.3|3335.5|3338.3|3335.5|3332.4|3327|38
1586314500000|2020-04-08 02:55:00|3339.7|3335.7|3337.9|3335.1|3343.4|3339|3337.9|3332.9|28
1586314800000|2020-04-08 03:00:00|3337.5|3334.7|3334.3|3331.5|3339.9|3337.1|3332.9|3328.9|138
1586315100000|2020-04-08 03:05:00|3334.4|3331.6|3335.2|3332.4|3335.2|3332.4|3333.5|3330.7|49
1586315400000|2020-04-08 03:10:00|3334.8|3332|3323.4|3320.6|3339.2|3336.4|3322.5|3319.5|594
1586315700000|2020-04-08 03:15:00|3323.5|3320.7|3330.8|3328|3331.1|3328|3320.9|3317.7|178
1586316000000|2020-04-08 03:20:00|3331|3328.2|3335.5|3332.7|3338.3|3332.8|3330.9|3325.4|105
1586316300000|2020-04-08 03:25:00|3335.9|3333.1|3335.5|3332.7|3340.1|3333.3|3331.3|3327.5|117
1586316600000|2020-04-08 03:30:00|3336.4|3332.4|3332.3|3329.5|3336.6|3333.4|3332|3329.2|79
1586316900000|2020-04-08 03:35:00|3332.8|3330|3332.7|3329.9|3334.7|3331.9|3332.7|3329.9|116
1586317200000|2020-04-08 03:40:00|3332.8|3330|3330.4|3327.6|3333.4|3330.5|3328.4|3325.6|198
1586317500000|2020-04-08 03:45:00|3330.7|3327.9|3330.4|3327.6|3332.4|3329.6|3328.9|3326.1|83
1586317800000|2020-04-08 03:50:00|3331.4|3327.4|3330.1|3327.3|3331.6|3328.8|3326.1|3323.3|224
1586318100000|2020-04-08 03:55:00|3329.7|3326.9|3335.6|3332.8|3335.8|3333|3329.4|3326.6|74
1586318400000|2020-04-08 04:00:00|3335.3|3332.5|3332.7|3329.9|3335.3|3332.5|3331.2|3328.4|126
1586318700000|2020-04-08 04:05:00|3333.1|3330.3|3339.8|3337|3340.9|3338|3332.4|3329.6|334
1586319000000|2020-04-08 04:10:00|3340.1|3337.3|3340|3337.2|3342|3339.2|3339.2|3336.4|148
1586319300000|2020-04-08 04:15:00|3340.4|3337.6|3340.2|3337.4|3340.5|3337.7|3337.9|3334.8|125
1586319600000|2020-04-08 04:20:00|3339.8|3337|3337.9|3335.1|3340.9|3338.1|3336.9|3334.1|88
1586319900000|2020-04-08 04:25:00|3338.3|3335.5|3339.7|3336.9|3340.8|3338|3338.3|3335.5|44
1586320200000|2020-04-08 04:30:00|3338.8|3336|3336.5|3333.7|3338.8|3336|3335.1|3332.3|90
1586320500000|2020-04-08 04:35:00|3336.8|3334|3339.5|3336.7|3339.9|3337.1|3336|3333.2|46
1586320800000|2020-04-08 04:40:00|3339.4|3336.6|3339|3336.2|3340.6|3337.8|3337.6|3334.8|87
1586321100000|2020-04-08 04:45:00|3338.5|3335.7|3338.8|3336|3339.3|3336.5|3337|3334.2|25
1586321400000|2020-04-08 04:50:00|3338.4|3335.6|3338.4|3335.6|3341.4|3338.6|3337.7|3334.9|104
1586321700000|2020-04-08 04:55:00|3337.9|3335.1|3336.9|3334.1|3340.3|3337.5|3334.8|3332|145
1586322000000|2020-04-08 05:00:00|3336.8|3334|3340.3|3337.5|3341.6|3338.8|3336.8|3334|167
1586322300000|2020-04-08 05:05:00|3340.7|3337.9|3345.3|3342.5|3345.8|3343|3338.5|3335.7|144
1586322600000|2020-04-08 05:10:00|3345.7|3342.9|3354.6|3351.8|3354.6|3351.8|3343|3340.2|351
1586322900000|2020-04-08 05:15:00|3356.1|3353.3|3361.4|3358.6|3367.1|3362.3|3356.1|3353.3|213
1586323200000|2020-04-08 05:20:00|3361|3358.2|3356|3353.2|3365.8|3362.5|3352.1|3348.4|243
1586323500000|2020-04-08 05:25:00|3355.9|3353.1|3356.6|3353.8|3360.9|3355.6|3353.5|3347.2|65
1586323800000|2020-04-08 05:30:00|3356.4|3353.6|3360.1|3357.3|3363.9|3361.1|3356.4|3351.6|383
1586324100000|2020-04-08 05:35:00|3360.2|3357.4|3359.1|3356.3|3365.2|3362.2|3359.1|3356.2|201
1586324400000|2020-04-08 05:40:00|3358.9|3356.1|3363.5|3360.7|3366.7|3362.2|3356.1|3352.3|88
1586324700000|2020-04-08 05:45:00|3363.6|3360.8|3359.2|3356.4|3363.6|3360.8|3354.3|3351.5|338
1586325000000|2020-04-08 05:50:00|3359|3356.2|3346.4|3343.6|3361.8|3356.2|3346.4|3343.2|368
1586325300000|2020-04-08 05:55:00|3344.7|3341.9|3352.4|3349.6|3352.4|3349.6|3343|3340.2|237
1586325600000|2020-04-08 06:00:00|3352.5|3349.7|3323.7|3320.9|3355.5|3352.7|3323.2|3320.4|752
1586325900000|2020-04-08 06:05:00|3324.5|3321.7|3319.4|3316.6|3330.2|3327.4|3312.1|3309.3|862
1586326200000|2020-04-08 06:10:00|3319.2|3316.4|3323.1|3320.3|3325.8|3323|3317.1|3314.3|386
1586326500000|2020-04-08 06:15:00|3323.6|3320.8|3307.7|3304.9|3324.5|3321.7|3298.1|3295.3|1036
1586326800000|2020-04-08 06:20:00|3307.8|3305|3314.7|3311.9|3319.4|3316.6|3304.8|3301.8|501
1586327100000|2020-04-08 06:25:00|3314.6|3311.8|3314.3|3311.5|3316.1|3313.3|3308.7|3305.7|373
1586327400000|2020-04-08 06:30:00|3313.6|3310.8|3311.6|3308.8|3323|3320.2|3309.6|3306.8|648
1586327700000|2020-04-08 06:35:00|3312|3309.2|3283.2|3280.4|3312.1|3309.3|3277.2|3274.4|1472
1586328000000|2020-04-08 06:40:00|3283.5|3280.7|3317|3314.2|3318.5|3315.7|3283.5|3280.7|539
1586328300000|2020-04-08 06:45:00|3317.7|3314.9|3316|3313.2|3319.2|3316.4|3312.7|3309.6|547
1586328600000|2020-04-08 06:50:00|3316.9|3312.9|3296.5|3293.7|3325.3|3322.5|3287.8|3284.8|871
1586328900000|2020-04-08 06:55:00|3295.8|3293|3296.7|3293.9|3303.8|3301|3292.4|3288.7|517
1586329200000|2020-04-08 07:00:00|3296.8|3294|3300.5|3297.7|3302.1|3299.3|3289.1|3286.3|428
1586329500000|2020-04-08 07:05:00|3300.6|3297.8|3299.1|3296.3|3302.2|3299.4|3291.3|3288.5|412
1586329800000|2020-04-08 07:10:00|3301.9|3299.1|3323.9|3321.1|3326.4|3323.6|3301.9|3299.1|1008
1586330100000|2020-04-08 07:15:00|3323|3320.2|3317.3|3314.5|3330.4|3327.6|3312.8|3310|843
1586330400000|2020-04-08 07:20:00|3317.9|3315.1|3314.7|3311.9|3319.3|3316.5|3309.9|3306.9|547
1586330700000|2020-04-08 07:25:00|3314.8|3312|3322.6|3319.8|3323|3320.2|3314.8|3312|674
1586331000000|2020-04-08 07:30:00|3322.9|3320.1|3319.1|3316.3|3329.6|3326.8|3313.6|3310.8|441
1586331300000|2020-04-08 07:35:00|3319.3|3316.5|3334.9|3332.1|3335.4|3332.6|3317.5|3314.7|308
1586331600000|2020-04-08 07:40:00|3335.4|3332.6|3319.4|3316.6|3336.5|3333|3318.8|3316|665
1586331900000|2020-04-08 07:45:00|3319.3|3316.5|3309.2|3306.4|3323.8|3321|3306.8|3304|586
1586332200000|2020-04-08 07:50:00|3309.5|3306.7|3316|3313.2|3319.6|3316.8|3309.5|3306.7|301
1586332500000|2020-04-08 07:55:00|3316.3|3313.5|3311.6|3308.8|3316.6|3313.8|3299|3296.2|1228
1586332800000|2020-04-08 08:00:00|3312|3309.2|3285.1|3282.3|3316.7|3313.9|3276.6|3272.6|3454
1586333100000|2020-04-08 08:05:00|3284|3281.2|3287.5|3284.7|3291.2|3288.4|3278.5|3275.7|1311
1586333400000|2020-04-08 08:10:00|3287.6|3284.8|3287.9|3285.1|3291.5|3288.7|3281.3|3278.5|871
1586333700000|2020-04-08 08:15:00|3288.2|3285.4|3276.3|3273.5|3290.4|3287.6|3275.7|3272.9|1703
1586334000000|2020-04-08 08:20:00|3276|3273.2|3279.3|3276.5|3284.4|3281.6|3275.1|3272.3|1472
1586334300000|2020-04-08 08:25:00|3279.5|3276.7|3262.8|3260|3290.4|3287.6|3259.7|3256.9|6143
1586334600000|2020-04-08 08:30:00|3262.3|3259.5|3250.6|3247.8|3269.9|3267.1|3250.6|3247.8|3494
1586334900000|2020-04-08 08:35:00|3250.8|3248|3249.2|3246.4|3251.8|3249|3242.5|3239.7|1944
1586335200000|2020-04-08 08:40:00|3249.6|3246.8|3251.5|3248.7|3258.7|3255.9|3247.4|3244.6|1390
1586335500000|2020-04-08 08:45:00|3251.7|3248.9|3261.3|3258.5|3263.1|3260.3|3250.7|3247.9|984
1586335800000|2020-04-08 08:50:00|3261.4|3258.6|3268|3265.2|3268.3|3265.5|3258.9|3256.1|900
1586336100000|2020-04-08 08:55:00|3268.2|3265.4|3274.3|3271.5|3280.4|3277.6|3265.3|3262.5|1058
1586336400000|2020-04-08 09:00:00|3279.7|3269.7|3276.4|3273.6|3281.1|3278.3|3262.4|3259.6|1131
1586336700000|2020-04-08 09:05:00|3276.7|3273.9|3267.3|3264.5|3281.3|3278.5|3267.3|3264.5|582
1586337000000|2020-04-08 09:10:00|3267.1|3264.3|3276.7|3273.9|3280.2|3277.4|3267.1|3264.3|544
1586337300000|2020-04-08 09:15:00|3276.4|3273.6|3263.1|3260.3|3278.4|3275.6|3256.7|3253.9|1292
1586337600000|2020-04-08 09:20:00|3263|3260.2|3263.3|3260.5|3266.2|3263.4|3261.5|3258.7|906
1586337900000|2020-04-08 09:25:00|3263.2|3260.4|3266.8|3264|3268.9|3266.1|3259.8|3257|652
1586338200000|2020-04-08 09:30:00|3266.9|3264.1|3261|3258.2|3268.8|3266|3258.2|3255.4|814
1586338500000|2020-04-08 09:35:00|3260.6|3257.8|3253.1|3250.3|3261.2|3258.4|3249|3246.2|1340
1586338800000|2020-04-08 09:40:00|3253.3|3250.5|3261.3|3258.5|3262.7|3259.9|3252.7|3249.9|569
1586339100000|2020-04-08 09:45:00|3261.2|3258.4|3266.5|3263.7|3269.7|3266.9|3260.8|3258|430
1586339400000|2020-04-08 09:50:00|3265.5|3262.7|3261.1|3258.3|3265.5|3262.7|3257.5|3254.7|310
1586339700000|2020-04-08 09:55:00|3260.9|3258.1|3277.3|3274.5|3278.7|3275.9|3260|3257.2|1163
1586340000000|2020-04-08 10:00:00|3277.7|3274.9|3274.2|3271.4|3285.1|3282.3|3271.7|3268.9|1296
1586340300000|2020-04-08 10:05:00|3274.1|3271.3|3278.3|3275.5|3279.3|3276.5|3265.9|3263.1|655
1586340600000|2020-04-08 10:10:00|3278|3275.2|3279.6|3276.8|3281.3|3278.5|3271.8|3269|623
1586340900000|2020-04-08 10:15:00|3279.2|3276.4|3278.6|3275.8|3281.3|3278.5|3273.1|3270.3|805
1586341200000|2020-04-08 10:20:00|3279.2|3276.4|3275|3272.2|3281.7|3278.9|3273.7|3270.9|876
1586341500000|2020-04-08 10:25:00|3274.4|3271.6|3281.9|3279.1|3282.8|3280|3272.7|3269.9|356
1586341800000|2020-04-08 10:30:00|3281.1|3278.3|3282.5|3279.7|3282.9|3280.1|3278.9|3276.1|300
1586342100000|2020-04-08 10:35:00|3282.7|3279.9|3281.5|3278.7|3282.9|3280.1|3275.8|3273|321
1586342400000|2020-04-08 10:40:00|3281.8|3279|3276.2|3273.4|3282.6|3279.8|3273.8|3271|323
1586342700000|2020-04-08 10:45:00|3276.7|3273.9|3266.4|3263.6|3276.7|3273.9|3266.4|3263.6|329
1586343000000|2020-04-08 10:50:00|3265.7|3262.9|3269.1|3266.3|3269.4|3266.5|3263.5|3260.7|673
1586343300000|2020-04-08 10:55:00|3269.7|3266.9|3265.3|3262.5|3270.7|3267.9|3253.2|3250.4|1191
1586343600000|2020-04-08 11:00:00|3265.2|3262.4|3270.8|3268|3274|3271.2|3261.7|3258.9|684
1586343900000|2020-04-08 11:05:00|3270.4|3267.6|3275.7|3272.9|3278|3275.2|3269.7|3266.9|396
1586344200000|2020-04-08 11:10:00|3275.6|3272.8|3280.4|3277.6|3283.2|3280.4|3274.7|3271.9|308
1586344500000|2020-04-08 11:15:00|3281.1|3278.3|3279.5|3276.7|3282.1|3279.3|3275.5|3272.7|308
1586344800000|2020-04-08 11:20:00|3279.8|3277|3279.7|3276.9|3282.5|3279.7|3274.3|3271.5|467
1586345100000|2020-04-08 11:25:00|3280|3277.2|3279|3276.2|3280.9|3278.1|3276.9|3274.1|187
1586345400000|2020-04-08 11:30:00|3279.2|3276.4|3270.5|3267.7|3279.9|3277.1|3269.6|3266.8|391
1586345700000|2020-04-08 11:35:00|3270.9|3268.1|3279.6|3276.8|3279.6|3276.8|3268.4|3265.6|614
1586346000000|2020-04-08 11:40:00|3279.2|3276.4|3274.2|3271.4|3282.6|3279.8|3269.1|3266.3|682
1586346300000|2020-04-08 11:45:00|3273.8|3271|3275.8|3273|3277.9|3275.1|3268.3|3265.5|418
1586346600000|2020-04-08 11:50:00|3275.7|3272.9|3274|3271.2|3279.7|3276.9|3272.9|3270.1|351
1586346900000|2020-04-08 11:55:00|3273.9|3271.1|3276.1|3273.3|3281.6|3278.8|3272.9|3270.1|462
1586347200000|2020-04-08 12:00:00|3276.2|3273.4|3285.9|3283.1|3286.5|3283.7|3275.2|3272.4|765
1586347500000|2020-04-08 12:05:00|3286.5|3283.7|3285.1|3282.3|3290.4|3287.6|3282.1|3279.3|1522
1586347800000|2020-04-08 12:10:00|3285.5|3282.7|3268.3|3265.5|3293|3290.2|3263.1|3260.3|2195
1586348100000|2020-04-08 12:15:00|3268.7|3265.9|3286|3283.2|3287.5|3284.7|3268.7|3265.9|1528
1586348400000|2020-04-08 12:20:00|3285.6|3282.8|3280.8|3278|3288.5|3285.7|3279.8|3277|796
1586348700000|2020-04-08 12:25:00|3279.8|3277|3275.3|3272.5|3285.8|3283|3272.7|3269.9|1182
1586349000000|2020-04-08 12:30:00|3275.7|3272.9|3267|3264.2|3280|3277.2|3265.8|3263|1091
1586349300000|2020-04-08 12:35:00|3266.9|3264.1|3275.5|3272.7|3276.5|3273.7|3266.5|3263.7|1092
1586349600000|2020-04-08 12:40:00|3275.6|3272.8|3278.5|3275.7|3282.4|3279.6|3274.5|3271.7|867
1586349900000|2020-04-08 12:45:00|3278.1|3275.3|3266.4|3263.6|3280|3277.2|3265.6|3262.8|868
1586350200000|2020-04-08 12:50:00|3268.2|3265.4|3259.3|3256.5|3269.2|3266.4|3258.8|3256|1168
1586350500000|2020-04-08 12:55:00|3259.7|3256.9|3265.5|3262.7|3266|3263.2|3258.4|3255.6|911
1586350800000|2020-04-08 13:00:00|3266|3263.2|3272|3269.2|3281.6|3278.8|3264.5|3261.7|1493
1586351100000|2020-04-08 13:05:00|3273|3270.2|3274.4|3271.6|3281.6|3278.8|3269.6|3266.8|1430
1586351400000|2020-04-08 13:10:00|3274.2|3271.4|3277.4|3274.6|3280.4|3277.6|3271.6|3268.8|1491
1586351700000|2020-04-08 13:15:00|3278.1|3275.3|3278.1|3275.3|3281.8|3279|3274.3|3271.5|687
1586352000000|2020-04-08 13:20:00|3278.4|3275.6|3284.5|3281.7|3286.7|3283.9|3273.7|3270.9|917
1586352300000|2020-04-08 13:25:00|3284.1|3281.3|3292.6|3289.8|3297.2|3294.4|3283.1|3280.3|1268
1586352600000|2020-04-08 13:30:00|3293.2|3290.4|3296|3293.2|3302.4|3299.6|3289.1|3286.3|2589
1586352900000|2020-04-08 13:35:00|3295.7|3292.9|3297.8|3295|3298.4|3295.6|3288.4|3285.6|864
1586353200000|2020-04-08 13:40:00|3297.3|3294.5|3320.3|3317.5|3325.1|3322.3|3297.3|3294.5|3930
1586353500000|2020-04-08 13:45:00|3321.1|3318.3|3303.5|3300.7|3330.8|3327.9|3300.6|3297.8|1840
1586353800000|2020-04-08 13:50:00|3303.6|3300.8|3310.5|3307.7|3321.2|3318.4|3301.3|3298.5|1149
1586354100000|2020-04-08 13:55:00|3310.2|3307.4|3321.9|3319.1|3323.9|3321.1|3309.5|3306.7|1299
1586354400000|2020-04-08 14:00:00|3322.3|3319.5|3300.7|3297.9|3322.8|3320|3295.7|3292.9|1701
1586354700000|2020-04-08 14:05:00|3300.2|3297.4|3306.3|3303.5|3307.6|3304.8|3295.5|3292.7|1423
1586355000000|2020-04-08 14:10:00|3306.6|3303.8|3291.3|3288.5|3311.6|3308.8|3283.2|3280.4|2046
1586355300000|2020-04-08 14:15:00|3291.5|3288.7|3294.8|3292|3297.1|3294.3|3285.3|3282.5|1092
1586355600000|2020-04-08 14:20:00|3295|3292.2|3288.5|3285.7|3295.5|3292.7|3287.7|3284.9|1067
1586355900000|2020-04-08 14:25:00|3289.2|3286.4|3292.5|3289.7|3295.4|3292.4|3285.3|3282.5|1019
1586356200000|2020-04-08 14:30:00|3292.6|3289.8|3313.4|3310.6|3323.1|3320.3|3267.4|3262.1|6958
1586356500000|2020-04-08 14:35:00|3313.5|3310.7|3298.1|3295.3|3323.7|3320.9|3294.2|3291.4|3870
1586356800000|2020-04-08 14:40:00|3298|3295.2|3275.9|3273.1|3301.3|3298.5|3269|3266.2|4298
1586357100000|2020-04-08 14:45:00|3275.6|3272.8|3252.5|3249.7|3275.6|3272.8|3251.2|3248.4|4074
1586357400000|2020-04-08 14:50:00|3251.7|3248.9|3253.2|3250.4|3253.2|3250.4|3233|3230.2|6566
1586357700000|2020-04-08 14:55:00|3253.4|3250.6|3260.2|3257.4|3262.9|3260.1|3240.4|3237.6|2773
1586358000000|2020-04-08 15:00:00|3260.5|3257.7|3258.1|3255.3|3267.5|3264.7|3255|3252.2|2205
1586358300000|2020-04-08 15:05:00|3257.9|3255.1|3270.7|3267.9|3275.8|3273|3246.9|3244.1|2795
1586358600000|2020-04-08 15:10:00|3271|3268.2|3294.9|3292.1|3312.7|3309.9|3270.7|3267.9|4386
1586358900000|2020-04-08 15:15:00|3294.6|3291.8|3293.6|3290.8|3297.6|3294.8|3285.3|3282.5|2456
1586359200000|2020-04-08 15:20:00|3294|3291.2|3273.8|3271|3300|3297.2|3273.6|3270.8|4001
1586359500000|2020-04-08 15:25:00|3274.1|3271.3|3284.6|3281.8|3304.3|3300.7|3274|3269.9|11454
1586359800000|2020-04-08 15:30:00|3283.8|3281|3273.1|3270.3|3284.2|3281|3262.5|3259.7|5816
1586360100000|2020-04-08 15:35:00|3273.2|3270.4|3281.2|3278.4|3293.3|3290.5|3272.6|3269.8|2049
1586360400000|2020-04-08 15:40:00|3281.7|3278.9|3290.6|3287.8|3299.1|3296.3|3281.7|3278.9|1506
1586360700000|2020-04-08 15:45:00|3290.9|3288.1|3306.8|3304|3307.3|3304.5|3289.9|3287.1|2468
1586361000000|2020-04-08 15:50:00|3307.1|3304.3|3293|3290.2|3312.7|3309.9|3292|3289.2|1330
1586361300000|2020-04-08 15:55:00|3292.7|3289.9|3300.1|3297.3|3301.1|3298.3|3288.4|3285.6|1131
1586361600000|2020-04-08 16:00:00|3301.3|3298.5|3319.5|3316.7|3320.3|3317.5|3297.5|3294.7|1898
1586361900000|2020-04-08 16:05:00|3319.1|3316.3|3300.5|3297.7|3321.9|3319.1|3299.8|3297|1818
1586362200000|2020-04-08 16:10:00|3300.4|3297.6|3295.3|3292.5|3301.9|3299.1|3290.6|3287.7|938
1586362500000|2020-04-08 16:15:00|3295.8|3293|3296.2|3293.4|3298.6|3295.8|3292.9|3290.1|1228
1586362800000|2020-04-08 16:20:00|3296.3|3293.5|3307.5|3304.7|3314.1|3307.7|3293.3|3290.5|2105
1586363100000|2020-04-08 16:25:00|3308|3305.2|3313|3310.2|3316.6|3313.8|3305.5|3302.7|3177
1586363400000|2020-04-08 16:30:00|3313.7|3310.9|3302.4|3299.6|3315.5|3312.7|3299.7|3296.9|1732
1586363700000|2020-04-08 16:35:00|3303|3300.2|3301|3298.2|3304.9|3302.1|3293.9|3291.1|1620
1586364000000|2020-04-08 16:40:00|3300.6|3297.8|3290.9|3288.1|3302.3|3299.5|3285.8|3283|1705
1586364300000|2020-04-08 16:45:00|3290.8|3288|3283.6|3280.8|3295.5|3292.7|3283.1|3280.3|1003
1586364600000|2020-04-08 16:50:00|3284.1|3281.3|3281.9|3279.1|3285.9|3283.1|3274.8|3272|1202
1586364900000|2020-04-08 16:55:00|3281.6|3278.8|3276.7|3273.9|3285.6|3282.8|3275.6|3272.8|848
1586365200000|2020-04-08 17:00:00|3277.4|3274.6|3267.2|3264.4|3278.6|3275.8|3263.5|3260.7|2861
1586365500000|2020-04-08 17:05:00|3266.9|3264.1|3277.7|3274.9|3283.2|3280.4|3260.4|3257.6|1299
1586365800000|2020-04-08 17:10:00|3278|3275.2|3278.1|3275.3|3282|3279.2|3268.5|3265.7|879
1586366100000|2020-04-08 17:15:00|3278.3|3275.5|3282.4|3279.6|3296.3|3293.5|3277.1|3274.3|1273
1586366400000|2020-04-08 17:20:00|3282.9|3280.1|3273|3270.2|3287|3284.2|3272.6|3269.8|920
1586366700000|2020-04-08 17:25:00|3273.3|3270.5|3271.4|3268.6|3277.3|3274.5|3268.4|3265.6|984
1586367000000|2020-04-08 17:30:00|3271|3268.2|3269.2|3266.4|3277.5|3274.7|3267.7|3264.9|986
1586367300000|2020-04-08 17:35:00|3270.6|3267.8|3268.7|3265.9|3272.2|3269.4|3263|3260.2|857
1586367600000|2020-04-08 17:40:00|3269|3266.2|3282.1|3279.3|3285.7|3282.9|3266|3263.2|1891
1586367900000|2020-04-08 17:45:00|3281.8|3279|3287.5|3284.7|3290.6|3287.8|3281.3|3278.5|1210
1586368200000|2020-04-08 17:50:00|3287.3|3284.5|3287.3|3284.5|3292.9|3290.1|3282.3|3279.5|1175
1586368500000|2020-04-08 17:55:00|3287.7|3284.9|3287.1|3284.3|3291.8|3289|3282.4|3279.6|1475
1586368800000|2020-04-08 18:00:00|3286.8|3284|3312.1|3309.3|3318.4|3315.6|3286.8|3284|2475
1586369100000|2020-04-08 18:05:00|3312.4|3309.6|3308.9|3306.1|3314.9|3312.1|3295.4|3292.6|1979
1586369400000|2020-04-08 18:10:00|3309.3|3306.5|3353.7|3350.9|3355.3|3352.2|3300.1|3297.3|7789
1586369700000|2020-04-08 18:15:00|3353.5|3350.7|3391.9|3389.1|3444.7|3440.9|3351.2|3347|14947
1586370000000|2020-04-08 18:20:00|3391.8|3389|3360.6|3357.8|3395.7|3392.9|3346.3|3342.4|5807
1586370300000|2020-04-08 18:25:00|3361.1|3358.3|3348.7|3345.9|3378.1|3375.3|3341.3|3338.5|12232
1586370600000|2020-04-08 18:30:00|3349|3346.2|3354.8|3352|3363|3360.2|3339.7|3336.9|4001
1586370900000|2020-04-08 18:35:00|3355.8|3351.8|3368.2|3365.4|3380.6|3377.8|3353.6|3350.8|1359
1586371200000|2020-04-08 18:40:00|3367.8|3365|3371.6|3368.8|3386.1|3383|3363.7|3360.9|976
1586371500000|2020-04-08 18:45:00|3371.1|3368.3|3368.2|3365.4|3380.7|3377.9|3365.2|3362.4|598
1586371800000|2020-04-08 18:50:00|3368.6|3365.8|3375|3372.2|3380.4|3377.6|3361.9|3359.1|1122
1586372100000|2020-04-08 18:55:00|3374.9|3372.1|3391.6|3388.8|3392.4|3389.6|3370.6|3367.8|1465
1586372400000|2020-04-08 19:00:00|3391.5|3388.7|3401.4|3398.6|3402.2|3399.4|3384.9|3382.1|588
1586372700000|2020-04-08 19:05:00|3401.2|3398.4|3391.1|3388.3|3401.2|3398.4|3387.4|3384.4|733
1586373000000|2020-04-08 19:10:00|3390.4|3387.6|3387.8|3385|3393.5|3390.7|3380.7|3377.9|541
1586373300000|2020-04-08 19:15:00|3388|3385.2|3400.7|3397.9|3401.2|3398.4|3387.5|3384.7|433
1586373600000|2020-04-08 19:20:00|3400.6|3397.8|3402.5|3399.7|3410.1|3407.3|3394.4|3391.6|1591
1586373900000|2020-04-08 19:25:00|3402.3|3399.5|3424.4|3421.6|3425.1|3422.3|3398|3394.6|1244
1586374200000|2020-04-08 19:30:00|3424.5|3421.7|3442.3|3439.5|3443.8|3441|3418.4|3415.1|770
1586374500000|2020-04-08 19:35:00|3442.6|3439.8|3420.1|3417.3|3442.6|3439.8|3415.6|3412.8|714
1586374800000|2020-04-08 19:40:00|3421.6|3418.8|3430.1|3427.3|3432.6|3429.5|3419.9|3415.8|1058
1586375100000|2020-04-08 19:45:00|3430.6|3426.6|3419.4|3416.6|3432.2|3429.4|3413.8|3410.4|593
1586375400000|2020-04-08 19:50:00|3419.7|3416.9|3427.3|3424.5|3431.9|3429|3417.9|3415.1|526
1586375700000|2020-04-08 19:55:00|3427.1|3424.3|3424.2|3421.4|3433.2|3430.4|3423.2|3420.4|567
1586376000000|2020-04-08 20:00:00|3424.1|3421.3|3422.9|3420.1|3433.6|3430.4|3416.3|3413.5|358
1586376300000|2020-04-08 20:05:00|3422.6|3419.8|3425.6|3421.6|3429.4|3426.5|3420.8|3416.6|95
1586376600000|2020-04-08 20:10:00|3425.5|3421.5|3424.8|3420.8|3430|3426.3|3419.6|3414.6|330
1586376900000|2020-04-08 20:15:00|3424.4|3420.4|3412.2|3409.4|3427|3423.5|3403.3|3397.1|145
1586377200000|2020-04-08 20:20:00|3413|3410.2|3411.5|3408.7|3419.1|3415.2|3409.9|3404.8|50
1586377500000|2020-04-08 20:25:00|3411.8|3409|3416|3413.2|3422.2|3417.3|3411.8|3407.1|97
1586377800000|2020-04-08 20:30:00|3416.9|3414.1|3424.7|3421.9|3424.7|3421.9|3411.3|3408.3|341
1586378100000|2020-04-08 20:35:00|3425.2|3422.4|3428.4|3425.6|3430.9|3428|3421.6|3418.6|101
1586378400000|2020-04-08 20:40:00|3428.1|3425.3|3432.6|3429.8|3436.3|3430.6|3426.1|3423.2|167
1586378700000|2020-04-08 20:45:00|3429.8|3425.8|3433.6|3430.8|3436.4|3430.8|3426.1|3422.3|99
1586379000000|2020-04-08 20:50:00|3431.9|3429.1|3429.1|3426.3|3435.7|3430.3|3422.1|3419.3|225
1586379300000|2020-04-08 20:55:00|3430|3426|3431|3428.2|3435.4|3430.5|3424.8|3421.7|211
1586379600000|2020-04-08 21:00:00|3430.7|3427.9|3418.7|3415.9|3431.3|3428.5|3418.7|3413|22
1586379900000|2020-04-08 21:05:00|3419.6|3416.8|3430.4|3420.4|3430.4|3420.4|3419.6|3413.3|54
1586380200000|2020-04-08 21:10:00|3429.9|3419.9|3429.9|3419.9|3430.3|3420.3|3429.5|3419.5|0
1586380500000|2020-04-08 21:15:00|3429.2|3419.2|3430.4|3420.4|3430.9|3420.9|3427.8|3417.8|3
1586380800000|2020-04-08 21:20:00|3430.6|3420.6|3431.1|3421.1|3432.6|3428.5|3430|3420.2|26
1586381100000|2020-04-08 21:25:00|3431.4|3421.4|3430.1|3420.1|3431.4|3421.4|3428.6|3418.6|4
1586381400000|2020-04-08 21:30:00|3430.5|3420.5|3430.1|3420.1|3430.6|3420.6|3430.1|3420.1|0
1586381700000|2020-04-08 21:35:00|3430.6|3420.6|3430.2|3420.2|3430.6|3420.6|3430.1|3420.1|0
1586382000000|2020-04-08 21:40:00|3430.7|3420.7|3431.2|3421.2|3431.7|3421.7|3430.2|3420.2|0
1586382300000|2020-04-08 21:45:00|3431.7|3421.7|3431.7|3421.7|3431.7|3421.7|3431.7|3421.7|0
1586382600000|2020-04-08 21:50:00|3432.1|3422.1|3429|3419|3432.1|3422.1|3429|3419|6
1586382900000|2020-04-08 21:55:00|3428|3418|3431.5|3428.7|3432.1|3428.7|3421.7|3417.8|11
1586390400000|2020-04-09 00:00:00|3447.9|3437.9|3450.3|3447.5|3456.9|3451.7|3442.6|3435.7|331
1586390700000|2020-04-09 00:05:00|3450.5|3447.7|3448.7|3444.7|3457|3451.3|3443.6|3437.2|256
1586391000000|2020-04-09 00:10:00|3448.8|3444.8|3442|3438|3449.8|3446.8|3438.6|3433.4|204
1586391300000|2020-04-09 00:15:00|3441.9|3437.9|3436.9|3434.1|3443.7|3437.9|3429.2|3422.1|106
1586391600000|2020-04-09 00:20:00|3437.5|3433.5|3434.9|3430.9|3443.3|3436.5|3433.2|3429.3|80
1586391900000|2020-04-09 00:25:00|3434.8|3430.8|3442.7|3439.9|3447.3|3439.9|3433.7|3428.1|59
1586392200000|2020-04-09 00:30:00|3442.4|3439.6|3430.4|3427.6|3444.5|3440.4|3429.5|3426.6|87
1586392500000|2020-04-09 00:35:00|3431.3|3427.3|3431.4|3427.4|3432|3428.8|3426|3421.1|70
1586392800000|2020-04-09 00:40:00|3431.1|3428.3|3436.5|3432.5|3439.4|3432.5|3429.9|3423.7|18
1586393100000|2020-04-09 00:45:00|3435.3|3431.6|3438.5|3434.5|3439|3434.5|3433.7|3426.1|38
1586393400000|2020-04-09 00:50:00|3441.8|3431.8|3438.4|3434.4|3442|3436.9|3437.3|3430.8|102
1586393700000|2020-04-09 00:55:00|3438.2|3434.2|3438.1|3435.3|3440.1|3436.7|3434.6|3429.4|94
1586394000000|2020-04-09 01:00:00|3438.8|3436|3437.8|3435|3440.9|3436.5|3434|3426.9|72
1586394300000|2020-04-09 01:05:00|3437.6|3434.8|3436.2|3432.2|3440.5|3435.5|3434.5|3429.6|139
1586394600000|2020-04-09 01:10:00|3439.9|3429.9|3433.8|3429.8|3439.9|3434.8|3432.2|3427.9|107
1586394900000|2020-04-09 01:15:00|3433.7|3429.7|3434.9|3430.9|3437.5|3432.3|3431|3425.6|73
1586395200000|2020-04-09 01:20:00|3434.6|3431.8|3436.6|3432.6|3440.1|3434.3|3433.2|3430.1|109
1586395500000|2020-04-09 01:25:00|3436.5|3433.7|3433.5|3430.7|3437.5|3434.7|3433.5|3430.7|100
1586395800000|2020-04-09 01:30:00|3433.6|3430.8|3436.5|3432.5|3439.1|3434.4|3427.2|3423.4|122
1586396100000|2020-04-09 01:35:00|3436.6|3432.6|3436.7|3433.9|3437.6|3434.8|3435.4|3431.6|75
1586396400000|2020-04-09 01:40:00|3436.9|3434.1|3440.5|3436.5|3442.5|3438.5|3436.9|3434.1|181
1586396700000|2020-04-09 01:45:00|3440.7|3436.7|3445.4|3441.4|3445.6|3442.8|3434.7|3430.5|258
1586397000000|2020-04-09 01:50:00|3444.4|3441.6|3444.8|3442|3445.6|3442.5|3443.5|3440.4|74
1586397300000|2020-04-09 01:55:00|3444.5|3441.7|3436|3433.2|3445.7|3442.9|3434.1|3431.1|112
1586397600000|2020-04-09 02:00:00|3436.6|3433.8|3431|3421|3439.4|3434.2|3424.2|3419.1|84
1586397900000|2020-04-09 02:05:00|3430.9|3420.9|3432.2|3428.2|3437.5|3434.6|3426.3|3420.4|185
1586398200000|2020-04-09 02:10:00|3431.9|3429.1|3440|3436|3443.2|3438.8|3431.9|3429.1|41
1586398500000|2020-04-09 02:15:00|3438.9|3436.1|3436.1|3433.3|3442.6|3436.9|3436.1|3431.4|21
1586398800000|2020-04-09 02:20:00|3436|3433.2|3426.1|3423.3|3436.2|3433.2|3426.1|3422|107
1586399100000|2020-04-09 02:25:00|3427.4|3424.6|3413|3409|3435|3428.8|3412.8|3409|263
1586399400000|2020-04-09 02:30:00|3412.8|3410|3401.8|3399|3417.2|3412.1|3398.6|3395.7|400
1586399700000|2020-04-09 02:35:00|3402.1|3399.3|3396.4|3393.6|3405.9|3400.2|3396.3|3393.2|355
1586400000000|2020-04-09 02:40:00|3397.1|3394.3|3401.7|3398.9|3401.8|3398.9|3396.3|3393.5|110
1586400300000|2020-04-09 02:45:00|3401.6|3398.8|3396.6|3393.8|3402.1|3399.3|3395.2|3392.4|52
1586400600000|2020-04-09 02:50:00|3397.2|3394.4|3399.2|3396.4|3401.2|3398.4|3396|3393.2|140
1586400900000|2020-04-09 02:55:00|3398.9|3396.1|3399|3396.2|3402.5|3396.2|3393.1|3389.3|342
1586401200000|2020-04-09 03:00:00|3400.3|3396.3|3398.2|3395.4|3405.7|3402.1|3397.7|3392.3|192
1586401500000|2020-04-09 03:05:00|3398|3395.2|3402.3|3399.5|3402.3|3399.5|3398|3395.2|141
1586401800000|2020-04-09 03:10:00|3402.6|3399.8|3402.9|3400.1|3405.3|3401.6|3402|3394.7|82
1586402100000|2020-04-09 03:15:00|3402.7|3399.9|3400.1|3397.3|3404.7|3401.9|3397.8|3392.9|121
1586402400000|2020-04-09 03:20:00|3399.8|3397|3401.9|3399.1|3405.1|3402.3|3399.8|3397|144
1586402700000|2020-04-09 03:25:00|3402.1|3399.3|3407.5|3404.7|3407.8|3405|3401.4|3398.6|194
1586403000000|2020-04-09 03:30:00|3407.8|3405|3408.2|3405.4|3408.7|3405.9|3404.5|3401.7|142
1586403300000|2020-04-09 03:35:00|3408.5|3405.7|3407.9|3405.1|3411|3408.2|3406.5|3403.4|147
1586403600000|2020-04-09 03:40:00|3407.5|3404.7|3394.5|3390.5|3407.9|3405.1|3391.2|3387.1|467
1586403900000|2020-04-09 03:45:00|3393.4|3390.6|3403.2|3400.4|3404|3401.2|3392.2|3389.4|326
1586404200000|2020-04-09 03:50:00|3403.5|3400.7|3402.6|3398.6|3405.1|3402.3|3400.4|3397.3|448
1586404500000|2020-04-09 03:55:00|3401.7|3398.9|3406.3|3403.5|3406.4|3403.6|3397.9|3395.1|271
1586404800000|2020-04-09 04:00:00|3406|3403.2|3399.2|3396.4|3411.2|3408.4|3398.6|3393.9|659
1586405100000|2020-04-09 04:05:00|3399.3|3396.5|3379.7|3376.9|3399.7|3396.9|3377.3|3372.3|1093
1586405400000|2020-04-09 04:10:00|3379.4|3376.6|3370.2|3367.4|3381.6|3378.2|3368.5|3363.8|879
1586405700000|2020-04-09 04:15:00|3369.8|3367|3380.5|3377.7|3381.8|3377.8|3369.7|3366.9|204
1586406000000|2020-04-09 04:20:00|3380.7|3377.9|3378|3375.2|3382.2|3379.4|3365.3|3359.2|965
1586406300000|2020-04-09 04:25:00|3378.1|3375.3|3360.8|3350.8|3383.7|3377.7|3352.2|3346.7|2373
1586406600000|2020-04-09 04:30:00|3360.6|3350.6|3357|3354.2|3366.8|3360.6|3354.9|3349.2|1470
1586406900000|2020-04-09 04:35:00|3358.1|3354.1|3365.8|3363|3367|3364.2|3355|3351.4|456
1586407200000|2020-04-09 04:40:00|3366.9|3364.1|3372|3369.2|3375.1|3370.9|3363.2|3360.4|390
1586407500000|2020-04-09 04:45:00|3372.4|3369.6|3371.3|3368.5|3375.6|3372.8|3371.1|3368.2|468
1586407800000|2020-04-09 04:50:00|3371.6|3368.8|3373.3|3369.3|3374.6|3371.6|3369.1|3365.8|130
1586408100000|2020-04-09 04:55:00|3372.4|3369.6|3377.3|3374.5|3379|3376.2|3372.4|3369.3|293
1586408400000|2020-04-09 05:00:00|3377.8|3375|3378.5|3374.5|3380.6|3377.8|3376.9|3374.1|269
1586408700000|2020-04-09 05:05:00|3378.7|3374.7|3375.5|3372.7|3379.9|3377.1|3374.9|3372|166
1586409000000|2020-04-09 05:10:00|3375.2|3372.4|3380.2|3377.4|3380.2|3377.4|3374.4|3371.6|72
1586409300000|2020-04-09 05:15:00|3380.3|3377.5|3380|3377.2|3382.6|3379.5|3377.3|3372.6|374
1586409600000|2020-04-09 05:20:00|3380.9|3378.1|3380.8|3378|3383.3|3380.5|3377.9|3374.4|364
1586409900000|2020-04-09 05:25:00|3380.9|3376.9|3389.7|3386.9|3393.7|3388.3|3380.7|3376.9|220
1586410200000|2020-04-09 05:30:00|3390.1|3387.3|3398.7|3395.9|3399.7|3396.9|3384.1|3381.3|390
1586410500000|2020-04-09 05:35:00|3399.7|3395.7|3406|3403.2|3409.5|3404.4|3398.1|3395.3|235
1586410800000|2020-04-09 05:40:00|3405|3402.2|3412.3|3409.5|3412.3|3409.5|3405|3399.5|250
1586411100000|2020-04-09 05:45:00|3412.6|3409.8|3412.8|3410|3414|3411.2|3410|3407.2|137
1586411400000|2020-04-09 05:50:00|3413|3410.2|3403.3|3399.3|3413|3410.2|3393.5|3387.9|504
1586411700000|2020-04-09 05:55:00|3402.3|3399.5|3414.7|3411.9|3415|3412.2|3402.3|3397.9|189
1586412000000|2020-04-09 06:00:00|3414.5|3411.7|3406.9|3404.1|3415.2|3412.4|3401.7|3398.9|337
1586412300000|2020-04-09 06:05:00|3407.1|3403.1|3404.2|3401.4|3407.1|3403.9|3402|3399.1|103
1586412600000|2020-04-09 06:10:00|3403.2|3400.4|3402.1|3399.3|3404.5|3401.7|3398.9|3396.1|328
1586412900000|2020-04-09 06:15:00|3402.3|3398.3|3401.4|3398.6|3402.5|3399.7|3396.3|3392.1|194
1586413200000|2020-04-09 06:20:00|3401.7|3398.9|3408.4|3405.6|3412.2|3405.9|3397.2|3394.4|210
1586413500000|2020-04-09 06:25:00|3408.3|3405.5|3412|3409.2|3414.8|3412|3407.6|3404.8|332
1586413800000|2020-04-09 06:30:00|3412.3|3409.5|3410.3|3407.5|3413.7|3410.9|3408|3405.2|193
1586414100000|2020-04-09 06:35:00|3410|3407.2|3408.7|3405.9|3410.7|3407.9|3407|3404.2|138
1586414400000|2020-04-09 06:40:00|3408.4|3405.6|3413.1|3410.3|3414.5|3411.7|3407.1|3404.3|373
1586414700000|2020-04-09 06:45:00|3413.5|3410.7|3410.1|3407.3|3414.6|3411.8|3404.6|3401.8|580
1586415000000|2020-04-09 06:50:00|3409.7|3406.9|3407|3404.2|3412.1|3409|3401.5|3398.7|431
1586415300000|2020-04-09 06:55:00|3407.7|3404.9|3413.5|3410.7|3414.8|3412|3406.2|3403.4|311
1586415600000|2020-04-09 07:00:00|3413.3|3410.5|3433.2|3430.4|3437.4|3434.6|3412.1|3409.3|1177
1586415900000|2020-04-09 07:05:00|3432.7|3429.9|3457.4|3454.6|3457.6|3454.8|3429.7|3426.9|1414
1586416200000|2020-04-09 07:10:00|3456.4|3453.6|3449.3|3446.5|3456.9|3454.1|3439.9|3436.5|1959
1586416500000|2020-04-09 07:15:00|3449.7|3446.9|3448.5|3445.7|3450.7|3447.9|3444.7|3441.9|444
1586416800000|2020-04-09 07:20:00|3449.3|3446.5|3446.1|3443.3|3449.3|3446.5|3445.1|3442.3|511
1586417100000|2020-04-09 07:25:00|3444.9|3442.1|3443.2|3440.4|3448.3|3445.5|3441.1|3438.3|648
1586417400000|2020-04-09 07:30:00|3443.4|3440.6|3448.8|3446|3448.8|3446|3439.6|3436.8|740
1586417700000|2020-04-09 07:35:00|3449.1|3446.3|3449.6|3446.8|3450.6|3447.8|3442.1|3439.3|1193
1586418000000|2020-04-09 07:40:00|3449.9|3447.1|3446.8|3444|3450.9|3448.1|3445.1|3442.3|727
1586418300000|2020-04-09 07:45:00|3447.1|3444.3|3445.2|3442.4|3450.2|3447.4|3444.7|3441.9|662
1586418600000|2020-04-09 07:50:00|3444.8|3442|3449|3446.2|3451.2|3448.4|3443.7|3440.9|1669
1586418900000|2020-04-09 07:55:00|3449.3|3446.5|3454.6|3451.8|3457.3|3454.5|3445.6|3442.8|1030
1586419200000|2020-04-09 08:00:00|3455.2|3452.4|3453.3|3450.5|3457.8|3455|3450.5|3447.7|800
1586419500000|2020-04-09 08:05:00|3453.6|3450.8|3455.4|3452.6|3459.2|3456.4|3452.2|3449.4|669
1586419800000|2020-04-09 08:10:00|3455.7|3452.9|3454.8|3452|3457.7|3454.9|3450|3447.2|385
1586420100000|2020-04-09 08:15:00|3455.4|3452.6|3466.1|3463.3|3468.8|3466|3453.9|3451.1|1234
1586420400000|2020-04-09 08:20:00|3465.8|3463|3457.1|3454.3|3467.8|3465|3456|3453.2|672
1586420700000|2020-04-09 08:25:00|3456.6|3453.8|3442.9|3440.1|3462.7|3459.9|3436.8|3434|3678
1586421000000|2020-04-09 08:30:00|3442.6|3439.8|3450|3447.2|3453|3450.2|3434.9|3432.1|1483
1586421300000|2020-04-09 08:35:00|3450.3|3447.5|3444.7|3441.9|3454.3|3451.5|3443.7|3440.9|730
1586421600000|2020-04-09 08:40:00|3444.3|3441.5|3438.3|3435.5|3446.3|3443.5|3438.2|3435.4|690
1586421900000|2020-04-09 08:45:00|3438|3435.2|3441|3438.2|3448|3445.2|3437.3|3434.5|623
1586422200000|2020-04-09 08:50:00|3441.8|3439|3445.7|3442.9|3447.7|3444.9|3437.6|3434.8|696
1586422500000|2020-04-09 08:55:00|3445.3|3442.5|3458.8|3456|3461.5|3457.7|3444.7|3441.9|1819
1586422800000|2020-04-09 09:00:00|3458.9|3456.1|3467.5|3464.7|3473.1|3470.3|3453.1|3450.3|3299
1586423100000|2020-04-09 09:05:00|3466.5|3463.7|3460.3|3457.5|3468.2|3465.4|3456.2|3453.4|1378
1586423400000|2020-04-09 09:10:00|3461|3458.2|3460.5|3457.7|3464.2|3461.4|3457.5|3454.7|1290
1586423700000|2020-04-09 09:15:00|3460|3457.2|3464.1|3461.3|3467.3|3464.4|3454.2|3451.4|2716
1586424000000|2020-04-09 09:20:00|3464.2|3461.4|3472.3|3469.5|3476.8|3474|3460.9|3458.1|1984
1586424300000|2020-04-09 09:25:00|3474.4|3471.6|3460.9|3458.1|3476|3473.2|3459|3456.2|2949
1586424600000|2020-04-09 09:30:00|3461|3458.2|3464.2|3461.4|3468.6|3465.8|3460.7|3457.9|1308
1586424900000|2020-04-09 09:35:00|3464.5|3461.7|3467.7|3464.9|3469.3|3466.5|3459.1|3456.3|1308
1586425200000|2020-04-09 09:40:00|3467.6|3464.8|3464.7|3461.9|3469.3|3466.5|3463.5|3460.7|562
1586425500000|2020-04-09 09:45:00|3466.7|3463.9|3474.5|3471.7|3474.5|3471.7|3460.8|3458|719
1586425800000|2020-04-09 09:50:00|3475.1|3472.3|3479.7|3476.9|3479.7|3476.9|3471.1|3465|1071
1586426100000|2020-04-09 09:55:00|3479.5|3476.7|3472.8|3470|3479.7|3476.9|3470.5|3467.7|1863
1586426400000|2020-04-09 10:00:00|3473.1|3470.3|3468.3|3465.5|3473.6|3470.8|3467.1|3464.3|846
1586426700000|2020-04-09 10:05:00|3468.9|3466.1|3483.7|3480.9|3484.5|3481.7|3468.9|3465.7|1125
1586427000000|2020-04-09 10:10:00|3484|3481.2|3481.3|3478.5|3484.5|3481.7|3477.5|3474.7|1207
1586427300000|2020-04-09 10:15:00|3481.4|3478.6|3483.1|3480.3|3486.6|3483.8|3480.7|3477.9|1534
1586427600000|2020-04-09 10:20:00|3482.7|3479.9|3483.1|3480.3|3484.6|3481.8|3481.1|3478.3|552
1586427900000|2020-04-09 10:25:00|3482.8|3480|3478.9|3476.1|3483.1|3480.3|3476.6|3473.8|1411
1586428200000|2020-04-09 10:30:00|3479.4|3476.6|3476.8|3474|3484|3479.6|3476.1|3473.3|376
1586428500000|2020-04-09 10:35:00|3476.4|3473.6|3477.3|3474.5|3481.1|3478.3|3476.4|3473.6|574
1586428800000|2020-04-09 10:40:00|3477.1|3474.3|3474.7|3471.9|3478.6|3475.8|3469.7|3466.9|850
1586429100000|2020-04-09 10:45:00|3475.1|3472.3|3483.2|3480.4|3483.7|3480.9|3473.5|3470.7|1909
1586429400000|2020-04-09 10:50:00|3483.7|3480.9|3477.8|3475|3483.7|3480.9|3474.6|3471.8|1149
1586429700000|2020-04-09 10:55:00|3478.3|3475.5|3517.6|3514.8|3523.6|3517.2|3476.4|3473.6|4329
1586430000000|2020-04-09 11:00:00|3514.1|3511.3|3506.3|3503.5|3514.1|3511.3|3488.4|3485.6|2851
1586430300000|2020-04-09 11:05:00|3506.4|3503.6|3523.4|3520.6|3524.3|3521.5|3499.8|3497|2225
1586430600000|2020-04-09 11:10:00|3523.3|3520.5|3503.4|3500.6|3535.3|3532.5|3500.1|3497.3|3955
1586430900000|2020-04-09 11:15:00|3503.1|3500.3|3501.5|3498.7|3506.1|3503.3|3489.8|3487|3867
1586431200000|2020-04-09 11:20:00|3501.9|3499.1|3447.2|3444.4|3507.1|3503.2|3447.2|3444.4|5856
1586431500000|2020-04-09 11:25:00|3447.4|3444.6|3354.8|3352|3449.5|3446.7|3353.1|3350.3|11553
1586431800000|2020-04-09 11:30:00|3355.4|3352.6|3405.7|3402.9|3409.4|3406.4|3327.1|3324.3|12239
1586432100000|2020-04-09 11:35:00|3405.3|3402.5|3416.5|3413.7|3425.1|3422.3|3392.7|3389.9|3459
1586432400000|2020-04-09 11:40:00|3416.4|3413.6|3417.8|3415|3424.7|3421.9|3393.4|3390.3|2074
1586432700000|2020-04-09 11:45:00|3418.2|3415.4|3426.2|3423.4|3427.9|3425.1|3413.1|3410.3|2142
1586433000000|2020-04-09 11:50:00|3426|3423.2|3415.3|3412.5|3426.4|3423.6|3413.4|3410.2|1468
1586433300000|2020-04-09 11:55:00|3416.1|3413.3|3412.4|3409.6|3432.4|3429.4|3401.7|3398.9|2281
1586433600000|2020-04-09 12:00:00|3411.7|3408.9|3393.1|3390.3|3417.1|3414.2|3393.1|3390.3|1729
1586433900000|2020-04-09 12:05:00|3393.3|3390.5|3402.5|3399.7|3412|3409.2|3392.8|3390|1712
1586434200000|2020-04-09 12:10:00|3402.6|3399.8|3422.8|3420|3426.8|3422.8|3400.5|3397.7|1699
1586434500000|2020-04-09 12:15:00|3422.7|3419.9|3417.5|3414.7|3428.8|3425.9|3415.2|3412.4|760
1586434800000|2020-04-09 12:20:00|3417.7|3414.9|3412|3409.2|3421.8|3418.7|3407.8|3404.7|1160
1586435100000|2020-04-09 12:25:00|3412.8|3410|3405.5|3401.5|3424|3421.2|3400.8|3395|1255
1586435400000|2020-04-09 12:30:00|3405|3402.2|3434.4|3431.6|3434.7|3431.6|3405|3400.8|781
1586435700000|2020-04-09 12:35:00|3434.2|3431.4|3451.1|3447.1|3463.3|3460.5|3433.2|3430.4|2062
1586436000000|2020-04-09 12:40:00|3451.4|3447.4|3470.6|3467.8|3471.1|3468.3|3447|3444.2|1407
1586436300000|2020-04-09 12:45:00|3470.2|3467.4|3475.3|3472.5|3476.7|3473.9|3463.1|3460.3|1364
1586436600000|2020-04-09 12:50:00|3475.5|3472.7|3465.8|3463|3477|3474.2|3456.5|3453.7|1122
1586436900000|2020-04-09 12:55:00|3465.6|3462.8|3475|3472.2|3479.5|3476.7|3462|3459.2|734
1586437200000|2020-04-09 13:00:00|3475.5|3472.7|3466.6|3463.8|3475.9|3473.1|3465.3|3462.5|1585
1586437500000|2020-04-09 13:05:00|3467.3|3464.5|3463.3|3460.5|3471.5|3468.5|3456.7|3453.9|1519
1586437800000|2020-04-09 13:10:00|3463.7|3460.9|3473.9|3471.1|3479.3|3476.5|3458.2|3455.4|1168
1586438100000|2020-04-09 13:15:00|3474.2|3471.4|3467.6|3464.8|3474.9|3472.1|3465.2|3461.5|616
1586438400000|2020-04-09 13:20:00|3467.7|3464.9|3467.6|3464.8|3470.6|3467.8|3460.9|3458.1|1094
1586438700000|2020-04-09 13:25:00|3466.9|3464.1|3464.3|3461.5|3470.8|3468|3456.5|3453.7|1032
1586439000000|2020-04-09 13:30:00|3464.6|3461.8|3483.2|3480.4|3489.3|3486.5|3464.6|3461.8|1420
1586439300000|2020-04-09 13:35:00|3483.4|3480.6|3472.7|3469.9|3488.7|3485.9|3470|3467.2|1198
1586439600000|2020-04-09 13:40:00|3472.8|3470|3487.4|3484.6|3488.4|3485.6|3469.8|3467|691
1586439900000|2020-04-09 13:45:00|3487|3484.2|3495.8|3493|3495.8|3493|3479.4|3476.6|1818
1586440200000|2020-04-09 13:50:00|3495.4|3492.6|3490.2|3487.4|3498.3|3495.5|3485.5|3482.7|1394
1586440500000|2020-04-09 13:55:00|3489.5|3486.7|3494.7|3491.9|3496.9|3494|3487|3484.2|1077
1586440800000|2020-04-09 14:00:00|3495.2|3492.4|3428.9|3426.1|3498.2|3495.4|3428.4|3425.6|3605
1586441100000|2020-04-09 14:05:00|3429.2|3425.2|3507.7|3504.9|3508.5|3505.7|3385.8|3379.2|10262
1586441400000|2020-04-09 14:10:00|3507.4|3504.6|3508.2|3505.4|3512.8|3510|3498.3|3495.5|2926
1586441700000|2020-04-09 14:15:00|3508.4|3505.6|3503.8|3501|3525.6|3522.8|3502.7|3499.9|2850
1586442000000|2020-04-09 14:20:00|3503.5|3500.7|3534.1|3531.3|3564.6|3560.4|3491.3|3488.5|6214
1586442300000|2020-04-09 14:25:00|3532.7|3529.9|3585.7|3582.9|3592.6|3589.2|3500.7|3497.9|12204
1586442600000|2020-04-09 14:30:00|3586|3583.2|3684.9|3682.1|3691.7|3688.9|3570.2|3567.2|13506
1586442900000|2020-04-09 14:35:00|3684.2|3681.4|3618.3|3615.5|3688|3685.2|3601|3598.2|8866
1586443200000|2020-04-09 14:40:00|3618.6|3615.8|3588.3|3585.5|3629.9|3627.1|3571.9|3569|8095
1586443500000|2020-04-09 14:45:00|3587.8|3585|3572.6|3569.8|3598.2|3595.4|3558.3|3555.5|5234
1586443800000|2020-04-09 14:50:00|3571.4|3568.6|3589.1|3586.3|3594.9|3588.8|3563.9|3561.1|2127
1586444100000|2020-04-09 14:55:00|3589.3|3586.5|3525.7|3522.9|3618.7|3614.7|3518.8|3516|6373
1586444400000|2020-04-09 15:00:00|3525.4|3522.6|3386.4|3383.6|3534|3531.2|3385.4|3380.3|9956
1586444700000|2020-04-09 15:05:00|3386.2|3383.4|3404.3|3401.5|3454.3|3451.5|3379.9|3377.1|5994
1586445000000|2020-04-09 15:10:00|3404|3401.2|3408.4|3405.6|3417.5|3414.7|3364.7|3361.9|4182
1586445300000|2020-04-09 15:15:00|3407|3404.2|3416.2|3413.4|3442.9|3440.1|3394|3390.9|6699
1586445600000|2020-04-09 15:20:00|3417.5|3413.5|3402.1|3399.3|3433|3430.1|3389.9|3387.1|4797
1586445900000|2020-04-09 15:25:00|3401.3|3398.5|3430.7|3427.9|3442.5|3439.7|3394.6|3391.8|4641
1586446200000|2020-04-09 15:30:00|3431.4|3428.6|3407.5|3404.7|3448.3|3444.8|3399.1|3396.3|4219
1586446500000|2020-04-09 15:35:00|3407|3404.2|3402|3399.2|3413|3410|3397.7|3394.9|4453
1586446800000|2020-04-09 15:40:00|3402.5|3399.7|3391.3|3388.5|3406.6|3403.8|3376.6|3373.8|5981
1586447100000|2020-04-09 15:45:00|3390.8|3388|3400.7|3397.9|3408.2|3405.4|3374.7|3371.9|2507
1586447400000|2020-04-09 15:50:00|3400.8|3398|3410.4|3407.6|3415.9|3413.1|3394.4|3391.6|2070
1586447700000|2020-04-09 15:55:00|3410|3407.2|3421.6|3418.8|3425.6|3422.8|3408.6|3405.8|1953
1586448000000|2020-04-09 16:00:00|3421.9|3419.1|3464.4|3461.6|3464.6|3461.8|3416.1|3413.3|3931
1586448300000|2020-04-09 16:05:00|3464.1|3461.3|3440.2|3437.4|3482.8|3480|3432.6|3429.8|5559
1586448600000|2020-04-09 16:10:00|3440.4|3437.6|3448.1|3445.3|3452.4|3447.3|3425.4|3422.6|1805
1586448900000|2020-04-09 16:15:00|3448|3445.2|3458.5|3455.7|3460|3457.2|3439.9|3436.1|1527
1586449200000|2020-04-09 16:20:00|3458.2|3455.4|3473.9|3471.1|3483|3480.2|3458|3455.2|1508
1586449500000|2020-04-09 16:25:00|3474.2|3471.4|3490.2|3487.4|3490.9|3488.1|3473.9|3471.1|2972
1586449800000|2020-04-09 16:30:00|3490.6|3487.8|3479.9|3477.1|3491.6|3488.8|3472.9|3470.1|3406
1586450100000|2020-04-09 16:35:00|3480.2|3477.4|3479.2|3476.4|3487.4|3484.5|3473.7|3470.9|1702
1586450400000|2020-04-09 16:40:00|3479.4|3476.6|3449.6|3446.8|3482.7|3479.8|3449.6|3446.8|1813
1586450700000|2020-04-09 16:45:00|3449.4|3446.6|3433.5|3430.7|3453.3|3450.4|3430.5|3427.6|3080
1586451000000|2020-04-09 16:50:00|3433.3|3430.5|3442.9|3440.1|3457.5|3454.4|3427.2|3424.4|3000
1586451300000|2020-04-09 16:55:00|3442.2|3439.4|3431.2|3428.4|3443.9|3441.1|3421.5|3418.7|2849
1586451600000|2020-04-09 17:00:00|3430.5|3427.7|3419.5|3416.7|3438.5|3435.7|3412.2|3409.4|2450
1586451900000|2020-04-09 17:05:00|3419.8|3417|3419.9|3417.1|3421|3418.2|3406.5|3400.8|2610
1586452200000|2020-04-09 17:10:00|3420.2|3417.4|3416.3|3413.5|3422.5|3419.7|3405.9|3403.1|3683
1586452500000|2020-04-09 17:15:00|3416.8|3414|3417.5|3414.7|3424.5|3421.7|3415.7|3412.9|2314
1586452800000|2020-04-09 17:20:00|3417.2|3414.4|3417.9|3415.1|3424.5|3421.2|3409.7|3406.5|2165
1586453100000|2020-04-09 17:25:00|3418.2|3415.4|3422.9|3420.1|3423.9|3421.1|3415.9|3413.1|1548
1586453400000|2020-04-09 17:30:00|3423.1|3420.3|3397.5|3394.7|3423.9|3421.1|3393.2|3390.4|3272
1586453700000|2020-04-09 17:35:00|3397.2|3394.4|3352.5|3349.7|3400.5|3397.7|3338.6|3335.8|10538
1586454000000|2020-04-09 17:40:00|3352.7|3349.9|3349.2|3346.4|3374.2|3371.4|3340.7|3337.6|4693
1586454300000|2020-04-09 17:45:00|3348.9|3346.1|3349.6|3346.8|3362.7|3359.9|3341.2|3338.4|3516
1586454600000|2020-04-09 17:50:00|3348.9|3346.1|3339.4|3336.6|3354.6|3351.8|3335.8|3333|3610
1586454900000|2020-04-09 17:55:00|3339.3|3336.5|3335.8|3331.8|3344.2|3341.1|3312.5|3309.5|4991
1586455200000|2020-04-09 18:00:00|3335.6|3332.8|3256.6|3253.8|3336.1|3333.3|3254.9|3252.1|7973
1586455500000|2020-04-09 18:05:00|3257.5|3253.5|3275.3|3272.5|3287.6|3284.8|3254.9|3252.1|4940
1586455800000|2020-04-09 18:10:00|3275.1|3272.3|3297.3|3294.5|3297.6|3294.8|3267.6|3264.8|3979
1586456100000|2020-04-09 18:15:00|3298|3295.2|3312.9|3310.1|3328.5|3320.3|3291.6|3288.1|4394
1586456400000|2020-04-09 18:20:00|3314|3311.2|3274.2|3271.4|3317.7|3314.9|3274.2|3271.4|3853
1586456700000|2020-04-09 18:25:00|3273.9|3271.1|3248.9|3246.1|3291.3|3288.1|3215.5|3208.3|14828
1586457000000|2020-04-09 18:30:00|3249.2|3246.4|3262|3258|3275.7|3272.9|3249.2|3246.4|2717
1586457300000|2020-04-09 18:35:00|3261.1|3258.3|3239.8|3237|3261.9|3259.1|3229.4|3226.5|1398
1586457600000|2020-04-09 18:40:00|3239.6|3236.8|3256.1|3253.3|3265.1|3261.3|3236.6|3233.5|622
1586457900000|2020-04-09 18:45:00|3256.6|3253.8|3268.8|3266|3286.4|3281.7|3256.6|3253.1|834
1586458200000|2020-04-09 18:50:00|3269.8|3267|3253|3250.2|3275.5|3272.7|3250.2|3247.4|464
1586458500000|2020-04-09 18:55:00|3252.9|3250.1|3280.3|3277.5|3283.2|3280.4|3252.9|3249.1|581
1586458800000|2020-04-09 19:00:00|3281.3|3278.5|3285.1|3282.3|3289.8|3287|3266.6|3263.8|1002
1586459100000|2020-04-09 19:05:00|3284.8|3282|3284.5|3281.7|3288.7|3285.9|3274.6|3271.8|1230
1586459400000|2020-04-09 19:10:00|3285|3282.2|3278|3274|3285.7|3282.9|3240.7|3236.8|2160
1586459700000|2020-04-09 19:15:00|3277.9|3275.1|3277.7|3274.9|3291.4|3287|3271.9|3269.1|1303
1586460000000|2020-04-09 19:20:00|3278.2|3275.4|3267.7|3264.9|3279.8|3276.9|3267.4|3264.6|299
1586460300000|2020-04-09 19:25:00|3268|3265.2|3282.9|3280.1|3286.8|3283.8|3268|3265.2|322
1586460600000|2020-04-09 19:30:00|3284.2|3281.4|3278.8|3276|3289.8|3287|3276.9|3273.9|918
1586460900000|2020-04-09 19:35:00|3279|3275|3272.4|3269.6|3283.2|3279.8|3265.1|3261|540
1586461200000|2020-04-09 19:40:00|3272.8|3270|3283.5|3280.7|3284|3281.2|3269.8|3266.9|409
1586461500000|2020-04-09 19:45:00|3283.6|3280.8|3287|3284.2|3289.2|3286.4|3279.5|3274.9|1460
1586461800000|2020-04-09 19:50:00|3287.2|3284.4|3291.4|3288.6|3291.9|3289.1|3286|3282.4|1000
1586462100000|2020-04-09 19:55:00|3290.4|3287.6|3291.1|3288.3|3295.9|3293.1|3287.6|3284.8|861
1586462400000|2020-04-09 20:00:00|3290.8|3288|3288.5|3285.7|3293|3289.8|3285.1|3282.2|572
1586462700000|2020-04-09 20:05:00|3288.3|3285.5|3287.6|3283.6|3297.6|3293.2|3286.5|3283.6|469
1586463000000|2020-04-09 20:10:00|3287.5|3284.7|3280.6|3277.8|3289.1|3286.3|3278.6|3275.8|329
1586463300000|2020-04-09 20:15:00|3280|3277.2|3279.7|3275.7|3286.6|3282.2|3276|3273.2|275
1586463600000|2020-04-09 20:20:00|3279.9|3275.9|3272.8|3270|3279.9|3276.7|3263.8|3260.4|521
1586463900000|2020-04-09 20:25:00|3273|3270.2|3269.2|3266.4|3277.3|3271.9|3264.7|3261|151
1586464200000|2020-04-09 20:30:00|3269.5|3265.5|3272.7|3269.9|3275.5|3272.7|3266.4|3259.6|254
1586464500000|2020-04-09 20:35:00|3277.5|3267.5|3276.7|3272.7|3279.7|3274.6|3269.9|3264.3|141
1586464800000|2020-04-09 20:40:00|3276.4|3273.6|3282|3279.2|3286.6|3280.5|3272.9|3268.9|168
1586465100000|2020-04-09 20:45:00|3282.2|3279.4|3267.8|3265|3286.8|3281.2|3267.8|3263.4|153
1586465400000|2020-04-09 20:50:00|3268.1|3264.1|3278.5|3268.5|3282.6|3274.7|3267.8|3263.3|96
1586465700000|2020-04-09 20:55:00|3279.6|3269.6|3261.5|3251.5|3285.2|3280.1|3259.5|3251.2|498
1586466000000|2020-04-09 21:00:00|3261.9|3251.9|3277.5|3267.5|3277.5|3267.5|3259.3|3250.4|18
1586466300000|2020-04-09 21:05:00|3278|3268|3269.1|3259.1|3280.5|3270.5|3258.7|3248.7|5
1586466600000|2020-04-09 21:10:00|3269.2|3259.2|3251.6|3241.6|3270.2|3260.2|3249.9|3241.1|51
1586466900000|2020-04-09 21:15:00|3243.5|3240.7|3288.9|3278.9|3288.9|3280.9|3243.5|3240.7|28
1586467200000|2020-04-09 21:20:00|3289.3|3279.3|3289|3279|3289.6|3279.6|3288.9|3278.9|35
1586467500000|2020-04-09 21:25:00|3288.6|3278.6|3286.6|3276.6|3288.6|3282.3|3284|3275.6|199
1586467800000|2020-04-09 21:30:00|3285|3275|3262.2|3252.2|3285|3275|3262.2|3252.2|2
1586468100000|2020-04-09 21:35:00|3262.5|3252.5|3264|3254|3272.2|3262.2|3237.7|3234.9|37
1586468400000|2020-04-09 21:40:00|3264.4|3254.4|3266.4|3256.4|3266.9|3256.9|3264.1|3254.1|1
1586468700000|2020-04-09 21:45:00|3266.1|3256.1|3272.3|3262.3|3283|3280.2|3251.3|3241.3|36
1586469000000|2020-04-09 21:50:00|3271.8|3261.8|3277.3|3267.3|3277.3|3267.3|3267.8|3257.8|6
1586469300000|2020-04-09 21:55:00|3281.3|3271.3|3267.2|3257.2|3285.8|3275.8|3267.2|3257.2|4
1586728800000|2020-04-12 22:00:00|3403.5|3393.5|3295.8|3285.8|3404|3394|3270.4|3260.4|4380
1586729100000|2020-04-12 22:05:00|3293.8|3283.8|3288|3278|3310.7|3304|3272.7|3267.4|1780
1586729400000|2020-04-12 22:10:00|3288.5|3278.5|3264.6|3254.6|3292|3287.6|3242.8|3233.4|2146
1586729700000|2020-04-12 22:15:00|3264.1|3254.1|3261.6|3251.6|3279.2|3275|3246.6|3237.9|1127
1586730000000|2020-04-12 22:20:00|3259.1|3255.1|3277.5|3267.5|3279.8|3273.3|3254.1|3248.5|1243
1586730300000|2020-04-12 22:25:00|3277.7|3267.7|3275.7|3272.9|3289.3|3282.4|3265.4|3260.7|266
1586730600000|2020-04-12 22:30:00|3275.5|3272.7|3275.3|3265.3|3284.1|3277.9|3264.6|3257.6|629
1586730900000|2020-04-12 22:35:00|3272.8|3268.8|3270.1|3266.1|3279.8|3274.1|3264.5|3257.8|719
1586731200000|2020-04-12 22:40:00|3270.3|3266.3|3255.9|3253.1|3270.8|3267.2|3252.1|3248.2|614
1586731500000|2020-04-12 22:45:00|3256.7|3252.7|3257.5|3247.5|3261.2|3254.1|3251.4|3245|256
1586731800000|2020-04-12 22:50:00|3254.8|3250.8|3249.9|3247.1|3257.5|3250.8|3246.4|3242.1|206
1586732100000|2020-04-12 22:55:00|3249|3245|3263.5|3260.7|3265|3260.7|3248.9|3244.7|212
1586732400000|2020-04-12 23:00:00|3263.2|3260.4|3275.2|3272.4|3275.9|3273|3262.5|3259.7|266
1586732700000|2020-04-12 23:05:00|3275|3272.2|3302.7|3298.7|3303.9|3300.8|3273.5|3270|561
1586733000000|2020-04-12 23:10:00|3302.9|3298.9|3316.1|3313.3|3316.4|3313.3|3298|3293.4|207
1586733300000|2020-04-12 23:15:00|3315.9|3311.9|3298.5|3294.5|3317.2|3313|3295.8|3291.8|166
1586733600000|2020-04-12 23:20:00|3299.4|3295.4|3305.9|3295.9|3309.1|3303.7|3297.1|3292.3|25
1586733900000|2020-04-12 23:25:00|3306.4|3296.4|3302.7|3292.7|3306.9|3300.9|3293.9|3289.7|106
1586734200000|2020-04-12 23:30:00|3300.2|3296.2|3296.7|3292.7|3307.2|3300|3294.6|3289.2|64
1586734500000|2020-04-12 23:35:00|3298.7|3294.7|3313.6|3310.8|3317.2|3310.8|3298.7|3294|26
1586734800000|2020-04-12 23:40:00|3314.5|3310.5|3308.8|3304.8|3316.8|3311.6|3306.4|3300.3|16
1586735100000|2020-04-12 23:45:00|3308.6|3304.6|3307.8|3303.8|3311.1|3305.9|3302.7|3296.5|12
1586735400000|2020-04-12 23:50:00|3307.4|3303.4|3318.7|3315.9|3320.1|3316.2|3306.3|3299.4|36
1586735700000|2020-04-12 23:55:00|3319|3316.2|3325.9|3321.9|3326.1|3323.3|3319|3314.4|346
1586736000000|2020-04-13 00:00:00|3325.7|3321.7|3350.9|3348.1|3350.9|3348.1|3325.6|3321.7|523
1586736300000|2020-04-13 00:05:00|3351.5|3348.7|3368.8|3366|3369.1|3366.3|3350.4|3347.6|263
1586736600000|2020-04-13 00:10:00|3369.7|3365.7|3368.3|3365.5|3373.4|3370.6|3364.1|3361.2|488
1586736900000|2020-04-13 00:15:00|3367.9|3365.1|3369.8|3365.8|3373.2|3370.4|3365.9|3361.5|205
1586737200000|2020-04-13 00:20:00|3368.7|3365.9|3373.4|3370.6|3373.6|3370.8|3367.5|3364.7|593
1586737500000|2020-04-13 00:25:00|3373.7|3370.9|3372.8|3370|3373.7|3370.9|3368.9|3365.3|555
1586737800000|2020-04-13 00:30:00|3372.5|3369.7|3372.4|3369.6|3374.2|3371.4|3367.4|3363.8|386
1586738100000|2020-04-13 00:35:00|3372.7|3369.9|3383|3380.2|3383.5|3380.7|3371|3368.2|650
1586738400000|2020-04-13 00:40:00|3383.5|3380.7|3409.2|3406.4|3410.5|3407.2|3383.5|3380.7|339
1586738700000|2020-04-13 00:45:00|3409.4|3406.6|3406.3|3403.5|3409.4|3406.6|3400.5|3396.5|251
1586739000000|2020-04-13 00:50:00|3406|3403.2|3381.1|3378.3|3406.9|3403.7|3377.6|3374.8|228
1586739300000|2020-04-13 00:55:00|3381.4|3378.6|3407.5|3404.7|3409.3|3406.5|3378.9|3374.1|558
1586739600000|2020-04-13 01:00:00|3407.8|3403.8|3419.1|3416.3|3439.8|3435.7|3382.6|3376.8|1621
1586739900000|2020-04-13 01:05:00|3419.8|3417|3431.7|3427.7|3441.7|3438.8|3414.3|3409.9|478
1586740200000|2020-04-13 01:10:00|3431.5|3427.5|3420.9|3418.1|3433.3|3430.5|3416.4|3413.6|396
1586740500000|2020-04-13 01:15:00|3420.6|3417.8|3437.1|3434.3|3437.6|3434.8|3416.9|3414|559
1586740800000|2020-04-13 01:20:00|3436.8|3434|3440.5|3437.7|3446.6|3443.8|3436.8|3434|808
1586741100000|2020-04-13 01:25:00|3440|3437.2|3439.5|3436.7|3441.2|3438.4|3439.2|3436.4|438
1586741400000|2020-04-13 01:30:00|3439.7|3436.9|3411.8|3409|3441|3438.2|3405.4|3402.3|618
1586741700000|2020-04-13 01:35:00|3413.1|3409.1|3416.8|3414|3424|3419.7|3407.5|3402.4|274
1586742000000|2020-04-13 01:40:00|3417.4|3414.6|3417.8|3415|3427.2|3421.8|3409.5|3404.6|223
1586742300000|2020-04-13 01:45:00|3419.2|3415.2|3416.8|3412.8|3420.1|3416.3|3403.1|3399.4|131
1586742600000|2020-04-13 01:50:00|3417|3413|3409.8|3407|3418.9|3416.1|3404.9|3402.1|228
1586742900000|2020-04-13 01:55:00|3410.1|3407.3|3408.2|3405.4|3410.1|3407.3|3406.1|3402.5|83
1586743200000|2020-04-13 02:00:00|3408.4|3405.6|3418.7|3415.9|3421.7|3418.9|3404.9|3401.8|188
1586743500000|2020-04-13 02:05:00|3418.5|3415.7|3405.3|3401.3|3421.9|3419.1|3405.2|3401.3|188
1586743800000|2020-04-13 02:10:00|3404.2|3401.4|3413.4|3409.4|3418.3|3414.7|3401.2|3398.4|187
1586744100000|2020-04-13 02:15:00|3412|3409.2|3417.8|3413.8|3421.8|3419|3412|3409.2|162
1586744400000|2020-04-13 02:20:00|3416.7|3413.9|3409.9|3405.9|3418.4|3415.3|3408.8|3405.6|53
1586744700000|2020-04-13 02:25:00|3407.8|3405|3408.9|3406.1|3409.9|3407.1|3399|3396.2|482
1586745000000|2020-04-13 02:30:00|3408.3|3405.5|3405.5|3401.5|3413.4|3410.6|3405.5|3399.2|26
1586745300000|2020-04-13 02:35:00|3405.7|3401.7|3403.4|3400.6|3409.5|3405.8|3396.7|3391.9|175
1586745600000|2020-04-13 02:40:00|3404.5|3400.5|3409.5|3405.5|3415.2|3408.6|3402.9|3400.1|67
1586745900000|2020-04-13 02:45:00|3408.6|3405.8|3411.2|3408.4|3414.3|3411.5|3406.9|3402|142
1586746200000|2020-04-13 02:50:00|3412.4|3409.6|3414.6|3411.8|3416.8|3413.9|3412.4|3409.6|67
1586746500000|2020-04-13 02:55:00|3413.6|3410.8|3411.1|3408.3|3417.1|3414.3|3410|3406.9|239
1586746800000|2020-04-13 03:00:00|3411.3|3408.5|3410.3|3406.3|3412.9|3409.8|3403.7|3400.9|247
1586747100000|2020-04-13 03:05:00|3410.5|3406.5|3413.7|3410.9|3418|3413.9|3409.4|3406.5|42
1586747400000|2020-04-13 03:10:00|3414|3410|3413.9|3411.1|3415.2|3412.2|3412.6|3409.8|80
1586747700000|2020-04-13 03:15:00|3413.4|3410.6|3413.7|3410.9|3417.6|3414.5|3412.7|3409.8|266
1586748000000|2020-04-13 03:20:00|3414.6|3410.6|3414.8|3412|3417.4|3412.4|3413|3407.1|137
1586748300000|2020-04-13 03:25:00|3415.7|3411.7|3416.4|3413.6|3419.4|3413.6|3413|3407.4|24
1586748600000|2020-04-13 03:30:00|3415.8|3413|3413.3|3410.5|3417.6|3413|3412.3|3407.6|89
1586748900000|2020-04-13 03:35:00|3414.2|3410.2|3414.2|3411.4|3414.9|3412.1|3410.6|3407.8|52
1586749200000|2020-04-13 03:40:00|3414.4|3411.6|3410.2|3406.2|3414.4|3411.6|3407.9|3405.1|90
1586749500000|2020-04-13 03:45:00|3410.1|3407.3|3407.2|3404.4|3412.2|3408.8|3402.9|3400.1|137
1586749800000|2020-04-13 03:50:00|3407.5|3403.5|3407.3|3403.3|3410|3406.2|3404.7|3400|26
1586750100000|2020-04-13 03:55:00|3407.5|3403.5|3408.2|3405.4|3409.3|3406.2|3405.4|3402.3|107
1586750400000|2020-04-13 04:00:00|3407.9|3405.1|3409|3406.2|3410|3407.2|3405.9|3403.1|56
1586750700000|2020-04-13 04:05:00|3409.4|3405.4|3413.3|3410.5|3414.6|3411.8|3409|3405.4|105
1586751000000|2020-04-13 04:10:00|3414.7|3410.7|3416|3412|3419.5|3414.9|3413.9|3409.5|65
1586751300000|2020-04-13 04:15:00|3416.4|3412.4|3416.1|3413.3|3419.7|3415.1|3415.5|3409.7|12
1586751600000|2020-04-13 04:20:00|3415.1|3412.3|3409.6|3406.8|3415.6|3412.8|3409.6|3406.5|15
1586751900000|2020-04-13 04:25:00|3410.5|3406.5|3407.6|3404.8|3411.5|3408.4|3407.1|3404.3|24
1586752200000|2020-04-13 04:30:00|3407.4|3404.6|3406.7|3403.9|3409.5|3406.6|3406.5|3403.7|47
1586752500000|2020-04-13 04:35:00|3406.5|3403.7|3405.3|3402.5|3410.5|3407.7|3403.2|3400.4|173
1586752800000|2020-04-13 04:40:00|3406|3403.2|3406.3|3403.5|3408.7|3404.3|3403.7|3397.4|180
1586753100000|2020-04-13 04:45:00|3407.2|3403.2|3410.1|3407.3|3411.8|3409|3406.3|3403.2|19
1586753400000|2020-04-13 04:50:00|3410.3|3407.5|3405.5|3402.7|3411.4|3407.6|3405.1|3402.3|32
1586753700000|2020-04-13 04:55:00|3406.4|3403.6|3407.3|3404.5|3409.7|3406|3406|3402.7|51
1586754000000|2020-04-13 05:00:00|3407.1|3404.3|3406.7|3403.9|3409|3405.3|3399.8|3396.4|100
1586754300000|2020-04-13 05:05:00|3406.1|3403.3|3406.9|3404.1|3410.8|3407.9|3406.1|3403|38
1586754600000|2020-04-13 05:10:00|3406.6|3403.8|3400.4|3397.6|3406.9|3404.1|3400.4|3397.6|42
1586754900000|2020-04-13 05:15:00|3400.7|3397.9|3403.5|3400.7|3405.1|3402|3400.7|3397.9|67
1586755200000|2020-04-13 05:20:00|3403.3|3400.5|3396.6|3393.8|3404.3|3401.5|3396.1|3393.3|108
1586755500000|2020-04-13 05:25:00|3397.7|3393.7|3384.6|3381.8|3398.6|3395.8|3382.9|3380.1|210
1586755800000|2020-04-13 05:30:00|3385.5|3381.5|3392.4|3389.6|3393.4|3389.6|3382.9|3380.1|240
1586756100000|2020-04-13 05:35:00|3392.8|3390|3389.5|3386.7|3394.4|3391.6|3385|3382.2|168
1586756400000|2020-04-13 05:40:00|3389.1|3386.3|3390.5|3386.5|3396.7|3393.8|3388.1|3385.3|242
1586756700000|2020-04-13 05:45:00|3390.2|3386.2|3390.7|3386.7|3391.4|3388.6|3387.1|3384.3|77
1586757000000|2020-04-13 05:50:00|3390.4|3387.6|3383.9|3381.1|3395.5|3392.6|3383.9|3381.1|86
1586757300000|2020-04-13 05:55:00|3384.2|3381.4|3380.5|3377.7|3390.2|3387.4|3375.2|3372.4|474
1586757600000|2020-04-13 06:00:00|3380.2|3377.4|3395.2|3392.4|3399.4|3396.6|3379|3376.1|307
1586757900000|2020-04-13 06:05:00|3396|3392|3382.7|3379.9|3403.3|3398.2|3380.9|3378.1|127
1586758200000|2020-04-13 06:10:00|3381.5|3377.5|3354.1|3351.3|3385.8|3380|3354.1|3351.3|394
1586758500000|2020-04-13 06:15:00|3354.4|3351.6|3351.2|3348.4|3360.5|3357.7|3339.8|3336.7|601
1586758800000|2020-04-13 06:20:00|3350.9|3348.1|3365.6|3362.8|3368.1|3365.3|3348.5|3345.7|495
1586759100000|2020-04-13 06:25:00|3365.3|3362.5|3342.4|3339.6|3365.3|3362.5|3340.6|3337|527
1586759400000|2020-04-13 06:30:00|3342.7|3339.9|3339.2|3335.2|3345.4|3342.6|3336.4|3333.2|499
1586759700000|2020-04-13 06:35:00|3339|3335|3345.2|3342.4|3345.8|3342.6|3334.2|3331.4|341
1586760000000|2020-04-13 06:40:00|3346|3343.2|3340.8|3338|3346|3343.2|3329.9|3327.1|669
1586760300000|2020-04-13 06:45:00|3341|3338.2|3321.5|3318.7|3343.1|3340.2|3316.3|3313.5|818
1586760600000|2020-04-13 06:50:00|3320.9|3318.1|3312.6|3309.8|3323.1|3320.2|3310|3306.9|674
1586760900000|2020-04-13 06:55:00|3312.9|3310.1|3310.8|3308|3314.3|3310.9|3307.3|3304.5|707
1586761200000|2020-04-13 07:00:00|3311.1|3308.3|3305|3301|3314.1|3311.3|3300.6|3297.8|615
1586761500000|2020-04-13 07:05:00|3304.7|3301.9|3295.1|3292.3|3305|3301.9|3287.1|3284.3|1214
1586761800000|2020-04-13 07:10:00|3295.4|3292.6|3299.3|3296.5|3304.6|3301.5|3290.6|3287.8|486
1586762100000|2020-04-13 07:15:00|3298.7|3295.9|3309.9|3307.1|3310.2|3307.4|3294.3|3291.5|445
1586762400000|2020-04-13 07:20:00|3310.2|3307.4|3307.8|3305|3316.9|3314.1|3304.3|3300.7|611
1586762700000|2020-04-13 07:25:00|3307.5|3304.7|3299.8|3297|3308.6|3305.8|3297.5|3294.7|556
1586763000000|2020-04-13 07:30:00|3301|3298.2|3307.7|3304.9|3314|3311.2|3300.8|3298|770
1586763300000|2020-04-13 07:35:00|3308.3|3305.5|3298.9|3296.1|3313|3310.2|3297.7|3294.9|821
1586763600000|2020-04-13 07:40:00|3298.7|3295.9|3282.5|3279.7|3298.7|3295.9|3281.2|3278.4|763
1586763900000|2020-04-13 07:45:00|3282.8|3280|3287|3284.2|3288.2|3285.4|3282|3279.2|387
1586764200000|2020-04-13 07:50:00|3286.7|3283.9|3258.2|3255.4|3288|3285.2|3255.4|3252.6|2079
1586764500000|2020-04-13 07:55:00|3258.5|3255.7|3265.4|3262.6|3266.2|3263.4|3256.6|3253.8|504
1586764800000|2020-04-13 08:00:00|3265.7|3262.9|3251.6|3248.8|3270|3267.2|3245.5|3242.4|1774
1586765100000|2020-04-13 08:05:00|3251.3|3248.5|3225.7|3222.9|3253.7|3250|3224.9|3222.1|2726
1586765400000|2020-04-13 08:10:00|3226|3223.2|3243.8|3241|3255.4|3252.6|3219.6|3216.8|1986
1586765700000|2020-04-13 08:15:00|3244.3|3241.5|3239.9|3237.1|3246.4|3243.5|3228.2|3225.4|1215
1586766000000|2020-04-13 08:20:00|3239.5|3236.7|3231.8|3229|3245.8|3243|3228.2|3225.4|1251
1586766300000|2020-04-13 08:25:00|3232.3|3229.5|3216.3|3213.5|3234.3|3231.5|3199.6|3196.8|5887
1586766600000|2020-04-13 08:30:00|3216.7|3213.9|3238.8|3236|3240.6|3237.8|3205.1|3202.3|3784
1586766900000|2020-04-13 08:35:00|3239.8|3237|3238.5|3235.7|3245.3|3242.5|3231.2|3228.4|728
1586767200000|2020-04-13 08:40:00|3239.8|3237|3230.5|3227.7|3252.7|3249.9|3226.2|3223.4|974
1586767500000|2020-04-13 08:45:00|3230.2|3227.4|3243.6|3240.8|3247.7|3244.9|3229.2|3226.4|736
1586767800000|2020-04-13 08:50:00|3244.3|3241.5|3247.5|3244.7|3248.3|3245.5|3235.7|3232.9|860
1586768100000|2020-04-13 08:55:00|3247.7|3244.9|3241.5|3238.7|3248.5|3245.7|3235.8|3233|1071
1586768400000|2020-04-13 09:00:00|3241.9|3239.1|3257.4|3254.6|3262.2|3259.4|3241.9|3239.1|1060
1586768700000|2020-04-13 09:05:00|3257.7|3254.9|3259.7|3256.9|3260.7|3257.9|3241.4|3238.6|275
1586769000000|2020-04-13 09:10:00|3260.2|3257.4|3255.8|3253|3263|3260.2|3251|3248.2|550
1586769300000|2020-04-13 09:15:00|3254.5|3251.7|3245.7|3242.9|3263.5|3258.6|3244.1|3241.3|1791
1586769600000|2020-04-13 09:20:00|3246.2|3243.4|3249.9|3247.1|3254|3251.2|3242.2|3239.4|877
1586769900000|2020-04-13 09:25:00|3249.4|3246.6|3216.9|3214.1|3253.7|3250.9|3211.6|3208.8|1550
1586770200000|2020-04-13 09:30:00|3216.6|3213.8|3215.7|3212.9|3225.5|3222.4|3207.2|3204.4|1916
1586770500000|2020-04-13 09:35:00|3215.8|3213|3210.7|3207.9|3217.4|3214.6|3208.7|3205.9|1392
1586770800000|2020-04-13 09:40:00|3210.5|3207.7|3197.8|3195|3212|3209.2|3196.9|3191.7|2177
1586771100000|2020-04-13 09:45:00|3197.6|3194.8|3216.1|3213.3|3217|3213.8|3193.1|3190.3|1104
1586771400000|2020-04-13 09:50:00|3216.6|3213.8|3222.7|3219.9|3227.9|3225.1|3210.1|3207.3|556
1586771700000|2020-04-13 09:55:00|3223.1|3220.3|3248.2|3245.4|3252.7|3249.5|3220.4|3217.6|2304
1586772000000|2020-04-13 10:00:00|3248.7|3245.9|3267.9|3265.1|3271.5|3268.7|3248.7|3245.9|1558
1586772300000|2020-04-13 10:05:00|3268.4|3265.6|3257.8|3255|3268.7|3265.9|3250.6|3247.8|709
1586772600000|2020-04-13 10:10:00|3257.3|3254.5|3257.8|3255|3265.5|3262.6|3248.1|3245.3|1391
1586772900000|2020-04-13 10:15:00|3258.3|3255.5|3254.3|3251.5|3270.5|3266.8|3254.1|3251.2|539
1586773200000|2020-04-13 10:20:00|3254.1|3251.3|3262.9|3260.1|3263.9|3261.1|3252.6|3249.2|383
1586773500000|2020-04-13 10:25:00|3263.9|3261.1|3247.7|3244.9|3269.6|3265.9|3247.2|3244.4|521
1586773800000|2020-04-13 10:30:00|3247.3|3244.5|3248.2|3245.4|3256|3253.2|3242.2|3239.4|685
1586774100000|2020-04-13 10:35:00|3248|3245.2|3264.9|3262.1|3270.1|3266.4|3248|3244.8|232
1586774400000|2020-04-13 10:40:00|3265.2|3262.4|3283.5|3280.7|3285.3|3282.5|3264.9|3262.1|544
1586774700000|2020-04-13 10:45:00|3283|3280.2|3278.2|3275.4|3303.8|3301|3278.2|3274.8|1529
1586775000000|2020-04-13 10:50:00|3278|3275.2|3274.2|3271.4|3284.7|3281.9|3271.2|3268.1|507
1586775300000|2020-04-13 10:55:00|3274|3271.2|3279|3276.2|3282.3|3279.5|3271.2|3268.4|255
1586775600000|2020-04-13 11:00:00|3280.3|3277.5|3297.3|3294.5|3300.9|3297.5|3280.3|3276.4|667
1586775900000|2020-04-13 11:05:00|3296|3293.2|3295.8|3293|3300.2|3297.3|3288.8|3286|530
1586776200000|2020-04-13 11:10:00|3294.8|3292|3289.8|3287|3296|3293.2|3288.1|3285.3|545
1586776500000|2020-04-13 11:15:00|3290|3287.2|3288.3|3285.5|3294.8|3292|3288.3|3285.2|208
1586776800000|2020-04-13 11:20:00|3288.6|3285.8|3297.4|3294.6|3299.1|3296.3|3286.3|3283.5|876
1586777100000|2020-04-13 11:25:00|3297.2|3294.4|3286.7|3283.9|3306|3303.2|3279|3276.2|855
1586777400000|2020-04-13 11:30:00|3287.2|3284.4|3284.5|3281.7|3295|3292.2|3278.2|3275.4|500
1586777700000|2020-04-13 11:35:00|3284.2|3281.4|3273.4|3270.6|3284.2|3281.4|3269.4|3266.6|655
1586778000000|2020-04-13 11:40:00|3273.2|3270.4|3265.9|3263.1|3274.4|3271.6|3262.9|3259.8|723
1586778300000|2020-04-13 11:45:00|3266.2|3263.4|3270.1|3267.3|3273.2|3270.4|3265.2|3262.4|511
1586778600000|2020-04-13 11:50:00|3269.7|3266.9|3266.7|3263.9|3272.7|3269.9|3264.4|3261.6|692
1586778900000|2020-04-13 11:55:00|3267.2|3264.4|3253.9|3251.1|3269.5|3266.7|3251.9|3249.1|1139
1586779200000|2020-04-13 12:00:00|3253.6|3250.8|3256.7|3253.9|3261.3|3258.1|3241.6|3237|1644
1586779500000|2020-04-13 12:05:00|3257.7|3254.9|3267.4|3264.6|3269.4|3266.6|3254.9|3252.1|798
1586779800000|2020-04-13 12:10:00|3267.7|3264.9|3271|3268.2|3273.8|3271|3265.9|3263.1|758
1586780100000|2020-04-13 12:15:00|3271.5|3268.7|3267|3264.2|3275.8|3273|3264.4|3261.6|1163
1586780400000|2020-04-13 12:20:00|3266.4|3263.6|3265.6|3262.8|3268.8|3265.9|3256|3252.9|429
1586780700000|2020-04-13 12:25:00|3266.1|3263.3|3262.9|3260.1|3268.4|3265.6|3258.4|3255.6|219
1586781000000|2020-04-13 12:30:00|3262.6|3259.8|3269.9|3267.1|3278.2|3275.4|3262.6|3259.8|511
1586781300000|2020-04-13 12:35:00|3270.9|3268.1|3266.6|3263.8|3270.9|3268.1|3263.1|3260.3|295
1586781600000|2020-04-13 12:40:00|3266.1|3263.3|3260.4|3257.6|3266.1|3263.3|3254.1|3251.3|799
1586781900000|2020-04-13 12:45:00|3260.1|3257.3|3264.4|3261.6|3270.1|3267.3|3259.1|3256.3|1064
1586782200000|2020-04-13 12:50:00|3264.7|3261.9|3263|3260.2|3265.7|3262.9|3257.7|3254.9|461
1586782500000|2020-04-13 12:55:00|3263.5|3260.7|3268.5|3265.7|3268.8|3266|3256.2|3253.4|286
1586782800000|2020-04-13 13:00:00|3268.8|3266|3273.5|3270.7|3279.2|3276.4|3262|3259.2|1586
1586783100000|2020-04-13 13:05:00|3273.8|3271|3272.3|3269.5|3277.6|3274.5|3262.6|3259.8|1037
1586783400000|2020-04-13 13:10:00|3271.8|3269|3269.1|3266.3|3274.8|3272|3264.3|3261.5|605
1586783700000|2020-04-13 13:15:00|3269.3|3266.5|3281.1|3278.3|3286.5|3283.7|3266.3|3263.5|1205
1586784000000|2020-04-13 13:20:00|3280.8|3278|3281.4|3278.6|3292.1|3289.3|3277.4|3274.6|1246
1586784300000|2020-04-13 13:25:00|3281.7|3278.9|3294.4|3291.6|3296.7|3293.9|3274.4|3269|1272
1586784600000|2020-04-13 13:30:00|3295.9|3293.1|3280.2|3277.4|3301|3298.2|3278.7|3275.9|1677
1586784900000|2020-04-13 13:35:00|3279.9|3277.1|3291.9|3289.1|3301.7|3298.9|3275.9|3273.1|1160
1586785200000|2020-04-13 13:40:00|3291.7|3288.9|3288.7|3285.9|3292.2|3289.4|3277.9|3275.1|898
1586785500000|2020-04-13 13:45:00|3289|3286.2|3306.6|3303.8|3308.2|3305.4|3288.6|3285.8|1704
1586785800000|2020-04-13 13:50:00|3307.4|3304.6|3307.8|3305|3310.9|3308.1|3303.1|3300.3|1697
1586786100000|2020-04-13 13:55:00|3307.6|3304.8|3326.7|3323.9|3326.7|3323.9|3306.6|3303.8|1031
1586786400000|2020-04-13 14:00:00|3326.2|3323.4|3354.7|3351.9|3364.8|3362|3325.7|3322.9|2035
1586786700000|2020-04-13 14:05:00|3355.2|3352.4|3343|3340.2|3357.2|3354.4|3332.2|3329.4|1326
1586787000000|2020-04-13 14:10:00|3342.7|3339.9|3330.7|3327.9|3351.3|3348.5|3323.4|3320.5|1170
1586787300000|2020-04-13 14:15:00|3329.9|3327.1|3332.2|3329.4|3334|3331.2|3311.1|3308|1709
1586787600000|2020-04-13 14:20:00|3332.8|3330|3323.8|3321|3334.5|3331.7|3321|3318.2|879
1586787900000|2020-04-13 14:25:00|3323.3|3320.5|3337.8|3335|3343|3340.2|3320.7|3317.4|479
1586788200000|2020-04-13 14:30:00|3337.5|3334.7|3338.7|3335.9|3341.3|3338.5|3330.2|3327.4|1306
1586788500000|2020-04-13 14:35:00|3339|3336.2|3333.5|3330.7|3348.8|3346|3333.2|3330.1|1297
1586788800000|2020-04-13 14:40:00|3332.9|3330.1|3312.1|3309.3|3333.8|3331|3309.8|3307|1192
1586789100000|2020-04-13 14:45:00|3312.8|3310|3317.2|3314.4|3322.2|3319.4|3312.1|3309.3|535
1586789400000|2020-04-13 14:50:00|3317.9|3315.1|3284.4|3281.6|3325|3322.2|3279.9|3277.1|1500
1586789700000|2020-04-13 14:55:00|3284.2|3281.4|3296.7|3293.9|3306.8|3303.6|3273.9|3271.1|1298
1586790000000|2020-04-13 15:00:00|3296.2|3293.4|3307.4|3304.6|3311.6|3307.9|3291.4|3288.6|715
1586790300000|2020-04-13 15:05:00|3307.7|3304.9|3303.7|3300.9|3310.9|3308.1|3295.4|3292.6|700
1586790600000|2020-04-13 15:10:00|3304|3301.2|3311|3308.2|3318|3315.2|3304|3301.2|584
1586790900000|2020-04-13 15:15:00|3310.8|3308|3305|3302.2|3321.1|3318.3|3303.5|3300.6|743
1586791200000|2020-04-13 15:20:00|3305.5|3302.7|3312|3309.2|3315.5|3312.7|3298|3295.2|846
1586791500000|2020-04-13 15:25:00|3311.3|3308.5|3341|3338.2|3346.2|3343.4|3307.5|3304.7|2774
1586791800000|2020-04-13 15:30:00|3340.5|3337.7|3338.7|3335.9|3343.5|3340.7|3333.9|3331.1|1234
1586792100000|2020-04-13 15:35:00|3338.2|3335.4|3343.1|3340.3|3349.3|3346.5|3334.7|3331.9|979
1586792400000|2020-04-13 15:40:00|3343.3|3340.5|3351.7|3348.9|3353.4|3350.6|3335.3|3332.5|1557
1586792700000|2020-04-13 15:45:00|3351.2|3348.4|3355.2|3352.4|3358.2|3355.4|3346.7|3343.9|1013
1586793000000|2020-04-13 15:50:00|3354.9|3352.1|3355.5|3352.7|3359|3356.2|3350.9|3348.1|807
1586793300000|2020-04-13 15:55:00|3355.3|3352.5|3350.2|3347.4|3358.5|3355.7|3349|3346.2|591
1586793600000|2020-04-13 16:00:00|3350.4|3347.6|3358.9|3356.1|3359.9|3357.1|3346.7|3343.9|914
1586793900000|2020-04-13 16:05:00|3358.6|3355.8|3348.7|3345.9|3365.5|3362.7|3342.7|3339.9|1076
1586794200000|2020-04-13 16:10:00|3348.4|3345.6|3351.8|3349|3352.1|3349.3|3337.6|3334.8|1455
1586794500000|2020-04-13 16:15:00|3352.1|3349.3|3366.8|3364|3367.3|3364.5|3345.5|3342.7|976
1586794800000|2020-04-13 16:20:00|3367|3364.2|3376.8|3374|3380.8|3378|3360|3357.2|2014
1586795100000|2020-04-13 16:25:00|3376.3|3373.5|3362.9|3358.9|3388.3|3385.5|3360.3|3357.5|1796
1586795400000|2020-04-13 16:30:00|3362|3359.2|3358|3355.2|3363.8|3361|3351.8|3349|1127
1586795700000|2020-04-13 16:35:00|3357.6|3354.8|3358.4|3355.6|3360|3357.2|3352.9|3349.7|474
1586796000000|2020-04-13 16:40:00|3358.2|3355.4|3341.9|3339.1|3360.7|3357.9|3340.9|3338.1|472
1586796300000|2020-04-13 16:45:00|3342.2|3339.4|3348.1|3345.3|3352.4|3349.6|3340.8|3338|485
1586796600000|2020-04-13 16:50:00|3347.9|3345.1|3336.9|3334.1|3349.2|3346.4|3336.9|3334.1|837
1586796900000|2020-04-13 16:55:00|3337.2|3334.4|3339.5|3336.7|3340.7|3337.9|3331.7|3328.9|642
1586797200000|2020-04-13 17:00:00|3339.2|3336.4|3331.5|3328.7|3339.2|3336.4|3329.8|3327|259
1586797500000|2020-04-13 17:05:00|3331.1|3328.3|3341.9|3339.1|3341.9|3339.1|3326.5|3323.7|638
1586797800000|2020-04-13 17:10:00|3341.7|3338.9|3347.9|3345.1|3350.6|3347.8|3335.7|3332.3|1598
1586798100000|2020-04-13 17:15:00|3348.2|3344.2|3345.6|3342.8|3359.9|3355.5|3343.9|3341.1|956
1586798400000|2020-04-13 17:20:00|3345.3|3342.5|3348.4|3345.6|3349.6|3346.8|3341.5|3338.7|608
1586798700000|2020-04-13 17:25:00|3347.9|3345.1|3347.5|3344.7|3349.9|3347.1|3344.9|3342.1|282
1586799000000|2020-04-13 17:30:00|3347.2|3344.4|3348.1|3345.3|3351.4|3348.6|3345.2|3342.4|790
1586799300000|2020-04-13 17:35:00|3347.6|3344.8|3349.3|3346.5|3351.3|3348.5|3344.9|3342.1|1228
1586799600000|2020-04-13 17:40:00|3349|3346.2|3358.3|3355.5|3360.7|3357.9|3346.3|3343.5|1430
1586799900000|2020-04-13 17:45:00|3357.8|3355|3332.1|3329.3|3360.3|3357.5|3327.6|3324.8|1298
1586800200000|2020-04-13 17:50:00|3332.6|3329.8|3331.7|3328.9|3337.2|3334.4|3327.4|3324.6|860
1586800500000|2020-04-13 17:55:00|3331.5|3328.7|3326|3323.2|3339.3|3336.5|3325.2|3322.4|975
1586800800000|2020-04-13 18:00:00|3325.8|3323|3357.7|3354.9|3357.7|3354.9|3323.2|3320.4|1522
1586801100000|2020-04-13 18:05:00|3357.4|3354.6|3344.9|3342.1|3357.5|3354.7|3344.4|3341.6|960
1586801400000|2020-04-13 18:10:00|3344.7|3341.9|3341.3|3338.5|3346.9|3344.1|3339.3|3336.5|1094
1586801700000|2020-04-13 18:15:00|3341.1|3338.3|3341.7|3338.9|3347.5|3344.7|3332.2|3329.4|2127
1586802000000|2020-04-13 18:20:00|3341|3338.2|3360|3357.2|3362.5|3359.7|3337.5|3334.7|1864
1586802300000|2020-04-13 18:25:00|3360.5|3357.7|3323.4|3320.6|3363.7|3360.9|3313.9|3311.1|10188
1586802600000|2020-04-13 18:30:00|3323.1|3320.3|3330.9|3328.1|3341.1|3338.3|3322.8|3320|2594
1586802900000|2020-04-13 18:35:00|3330.2|3327.4|3329.4|3326.6|3331.4|3328.6|3326.9|3324.1|475
1586803200000|2020-04-13 18:40:00|3330|3327.2|3331.5|3328.7|3333.7|3330.9|3329.7|3326.9|325
1586803500000|2020-04-13 18:45:00|3331.2|3328.4|3333.8|3331|3336.5|3333.7|3324.5|3321.7|296
1586803800000|2020-04-13 18:50:00|3333|3330.2|3325.8|3323|3336.8|3334|3324.8|3322|315
1586804100000|2020-04-13 18:55:00|3325.5|3322.7|3332.8|3330|3335.6|3332.8|3325.5|3322.7|292
1586804400000|2020-04-13 19:00:00|3333.3|3330.5|3329.4|3326.6|3336.9|3334.1|3329.4|3326.6|284
1586804700000|2020-04-13 19:05:00|3329.6|3326.8|3330.2|3327.4|3333.9|3331.1|3328.6|3325.8|229
1586805000000|2020-04-13 19:10:00|3330.4|3327.6|3343|3340.2|3343.2|3340.4|3329.9|3327.1|493
1586805300000|2020-04-13 19:15:00|3343.2|3340.4|3351.5|3348.7|3351.5|3348.7|3338|3335.2|417
1586805600000|2020-04-13 19:20:00|3350.8|3348|3354.8|3352|3358.3|3355.5|3346|3343.2|260
1586805900000|2020-04-13 19:25:00|3354.6|3351.8|3353.3|3350.5|3356.6|3353.8|3347.6|3344.8|275
1586806200000|2020-04-13 19:30:00|3353.1|3350.3|3350.1|3347.3|3353.9|3351.1|3347.6|3344.8|206
1586806500000|2020-04-13 19:35:00|3349.8|3347|3354.4|3351.6|3355.1|3352.3|3348.1|3345.3|133
1586806800000|2020-04-13 19:40:00|3354.9|3352.1|3354.9|3352.1|3356.9|3354.1|3352.1|3349.3|139
1586807100000|2020-04-13 19:45:00|3354.4|3351.6|3358.9|3356.1|3359.7|3356.9|3353.1|3350.3|148
1586807400000|2020-04-13 19:50:00|3359.2|3356.4|3356.4|3353.6|3359.4|3356.6|3353.1|3350.3|294
1586807700000|2020-04-13 19:55:00|3356.9|3354.1|3358.7|3355.9|3362.5|3357.9|3353.2|3350.4|336
1586808000000|2020-04-13 20:00:00|3359.1|3356.3|3355.7|3352.9|3364.7|3361.9|3353.7|3350.9|289
1586808300000|2020-04-13 20:05:00|3354.9|3352.1|3355|3352.2|3357|3354.2|3353.7|3350.9|54
1586808600000|2020-04-13 20:10:00|3354.5|3351.7|3358|3355.2|3358.2|3355.4|3354.5|3351.7|212
1586808900000|2020-04-13 20:15:00|3357.7|3354.9|3355.7|3352.9|3357.7|3354.9|3350.7|3347.9|234
1586809200000|2020-04-13 20:20:00|3355.8|3353|3353.6|3350.8|3356.8|3354|3351.5|3348.7|133
1586809500000|2020-04-13 20:25:00|3353.3|3350.5|3344.1|3341.3|3355.3|3352.5|3343.1|3340.3|431
1586809800000|2020-04-13 20:30:00|3343.1|3340.3|3338.2|3335.4|3343.1|3340.3|3334.6|3331.8|164
1586810100000|2020-04-13 20:35:00|3337.9|3335.1|3337.5|3334.7|3341.4|3338.6|3336.9|3334.1|125
1586810400000|2020-04-13 20:40:00|3337.7|3334.9|3332.3|3329.5|3338.2|3335.4|3330.2|3327.4|182
1586810700000|2020-04-13 20:45:00|3332.5|3329.7|3338.3|3335.5|3339.2|3336|3330|3326.6|185
1586811000000|2020-04-13 20:50:00|3338.1|3335.3|3332|3329.2|3338.4|3335.3|3330.5|3327.7|303
1586811300000|2020-04-13 20:55:00|3332.9|3328.9|3339.2|3329.2|3339.2|3331.6|3328.8|3325.7|222
1586811600000|2020-04-13 21:00:00|3339.5|3329.5|3344.3|3334.3|3344.7|3334.7|3339.5|3329.5|0
1586811900000|2020-04-13 21:05:00|3343.3|3333.3|3343.3|3333.3|3343.3|3333.3|3343.3|3333.3|0
1586812200000|2020-04-13 21:10:00|3343|3333|3340.8|3330.8|3343|3333|3340.8|3330.8|0
1586812500000|2020-04-13 21:15:00|3339.9|3329.9|3333.8|3331|3340.1|3331|3333.4|3325|6
1586812800000|2020-04-13 21:20:00|3341.4|3331.4|3339.9|3329.9|3344.4|3334.4|3339.9|3329.9|5
1586813100000|2020-04-13 21:25:00|3333.8|3331|3343.4|3333.4|3343.4|3333.4|3333.8|3329.9|16
1586813400000|2020-04-13 21:30:00|3343.5|3333.5|3342.5|3332.5|3343.5|3333.5|3342|3332|3
1586813700000|2020-04-13 21:35:00|3343|3333|3343|3333|3343.5|3333.5|3343|3333|1
1586814300000|2020-04-13 21:45:00|3343.1|3333.1|3339.6|3329.6|3343.1|3335|3334|3329.6|5
1586814600000|2020-04-13 21:50:00|3339.9|3329.9|3340.6|3330.6|3341.1|3331.1|3339.6|3329.6|4
1586814900000|2020-04-13 21:55:00|3341.1|3331.1|3335.2|3331.2|3342.8|3332.8|3335.2|3328.7|9
1586822400000|2020-04-14 00:00:00|3383.6|3373.6|3376.7|3373.9|3383.6|3374.2|3356.7|3350.3|422
1586822700000|2020-04-14 00:05:00|3376.8|3374|3371|3368.2|3380|3377.2|3369|3366.2|107
1586823000000|2020-04-14 00:10:00|3372.1|3368.1|3377.3|3374.5|3378.9|3376|3370.3|3366.6|43
1586823300000|2020-04-14 00:15:00|3379.9|3369.9|3374.4|3370.4|3383.8|3381|3373.3|3368.7|54
1586823600000|2020-04-14 00:20:00|3373.6|3370.8|3375.4|3372.6|3377.9|3374.8|3372.6|3369.8|34
1586823900000|2020-04-14 00:25:00|3375.6|3372.8|3362.9|3360.1|3379.5|3374.8|3359.3|3356.5|164
1586824200000|2020-04-14 00:30:00|3363.3|3360.5|3375.5|3371.5|3375.5|3372.6|3363.3|3359.5|25
1586824500000|2020-04-14 00:35:00|3375.4|3372.6|3377.2|3374.4|3377.5|3374.6|3371.9|3368.5|47
1586824800000|2020-04-14 00:40:00|3377.4|3374.6|3374.3|3370.3|3381.5|3378.4|3372.2|3368.5|129
1586825100000|2020-04-14 00:45:00|3374.1|3370.1|3365.5|3362.7|3374.1|3370.1|3365.2|3362.4|297
1586825400000|2020-04-14 00:50:00|3365.3|3362.5|3365.4|3361.4|3367.8|3365|3363.3|3360.2|161
1586825700000|2020-04-14 00:55:00|3364.8|3362|3372.1|3369.3|3379.9|3373.8|3364.3|3361.2|368
1586826000000|2020-04-14 01:00:00|3371.8|3369|3366.7|3363.9|3372.5|3369.6|3362.4|3356.8|414
1586826300000|2020-04-14 01:05:00|3366.9|3364.1|3375.2|3372.4|3379.1|3373.7|3363.9|3361.1|446
1586826600000|2020-04-14 01:10:00|3374.7|3371.9|3379.2|3376.4|3381.7|3378.9|3372.4|3369.6|226
1586826900000|2020-04-14 01:15:00|3379.4|3376.6|3372|3369.2|3381|3378.1|3370.2|3367.4|202
1586827200000|2020-04-14 01:20:00|3372.5|3369.7|3378.3|3375.5|3378.3|3375.5|3370|3367.2|189
1586827500000|2020-04-14 01:25:00|3377.5|3374.7|3370.8|3368|3380.8|3378|3368.8|3366|145
1586827800000|2020-04-14 01:30:00|3370.3|3367.5|3381.6|3378.8|3382.3|3379.5|3370.1|3367.3|139
1586828100000|2020-04-14 01:35:00|3381.9|3377.9|3380.6|3377.8|3382.3|3379.5|3376.3|3373.5|73
1586828400000|2020-04-14 01:40:00|3380.9|3378.1|3382.8|3380|3382.8|3380|3379|3376.2|212
1586828700000|2020-04-14 01:45:00|3383|3380.2|3379.8|3377|3385|3382.2|3379.8|3377|87
1586829000000|2020-04-14 01:50:00|3379.5|3376.7|3383.6|3380.8|3384.3|3381.5|3373.8|3370.6|75
1586829300000|2020-04-14 01:55:00|3383.8|3381|3376.2|3373.4|3385.3|3382.5|3376.2|3373.1|269
1586829600000|2020-04-14 02:00:00|3375.7|3372.9|3369.5|3366.7|3377.9|3375.1|3365.2|3362.4|371
1586829900000|2020-04-14 02:05:00|3370.5|3367.7|3372.5|3369.7|3376|3373.2|3369|3365.6|79
1586830200000|2020-04-14 02:10:00|3372.2|3369.4|3380.4|3376.4|3380.4|3377.5|3372.2|3368.4|82
1586830500000|2020-04-14 02:15:00|3380.1|3377.3|3374.6|3371.8|3380.9|3378|3365|3362.2|280
1586830800000|2020-04-14 02:20:00|3375|3372.2|3377.7|3373.7|3379.7|3375.5|3373.1|3369.4|24
1586831100000|2020-04-14 02:25:00|3376.5|3372.8|3373.6|3370.8|3377.7|3374.5|3371.8|3367.7|63
1586831400000|2020-04-14 02:30:00|3373.9|3371.1|3378.9|3376.1|3378.9|3376.1|3366.6|3363.8|209
1586831700000|2020-04-14 02:35:00|3378.6|3375.8|3385.1|3382.3|3385.2|3382.4|3378.1|3375|155
1586832000000|2020-04-14 02:40:00|3384.9|3382.1|3383.9|3381.1|3385.7|3382.9|3381.7|3378.8|40
1586832300000|2020-04-14 02:45:00|3384.2|3381.4|3380.5|3377.7|3384.3|3381.4|3379|3375.1|53
1586832600000|2020-04-14 02:50:00|3380.2|3377.4|3383.1|3379.1|3384.7|3381.9|3378.2|3375.4|97
1586832900000|2020-04-14 02:55:00|3383.4|3379.4|3385.2|3382.4|3385.8|3383|3381.3|3378.5|194
1586833200000|2020-04-14 03:00:00|3383.8|3381|3367.8|3365|3384.1|3381.2|3365.6|3362.8|479
1586833500000|2020-04-14 03:05:00|3367.6|3364.8|3367.3|3364.5|3369.6|3366.5|3363.5|3360.7|400
1586833800000|2020-04-14 03:10:00|3367.5|3364.7|3374.8|3372|3376.9|3374|3367.3|3364.1|145
1586834100000|2020-04-14 03:15:00|3375.1|3372.3|3372.4|3369.6|3376.6|3373.8|3369.1|3366.3|158
1586834400000|2020-04-14 03:20:00|3373.4|3370.6|3378.5|3374.5|3379|3375.9|3368.1|3365.3|171
1586834700000|2020-04-14 03:25:00|3377.4|3374.6|3384.2|3381.4|3384.3|3381.4|3376.4|3373.6|213
1586835000000|2020-04-14 03:30:00|3384|3381.2|3380.8|3378|3384|3381.2|3379|3376.2|40
1586835300000|2020-04-14 03:35:00|3380.5|3377.7|3381.3|3378.5|3385.3|3382.5|3379|3375.9|76
1586835600000|2020-04-14 03:40:00|3380.8|3378|3383.4|3380.6|3385.9|3383.1|3380.8|3378|26
1586835900000|2020-04-14 03:45:00|3383.1|3380.3|3381.1|3378.3|3383.6|3380.8|3377.4|3374.6|39
1586836200000|2020-04-14 03:50:00|3381.4|3378.6|3381.4|3378.6|3383.5|3380.4|3379.9|3377.1|35
1586836500000|2020-04-14 03:55:00|3380.9|3378.1|3381.5|3378.7|3381.7|3378.9|3378.7|3375.9|27
1586836800000|2020-04-14 04:00:00|3381.7|3378.9|3385.3|3382.5|3386.5|3383.7|3380.7|3377.9|162
1586837100000|2020-04-14 04:05:00|3385.1|3382.3|3380.3|3377.5|3385.1|3382.3|3378|3375.2|45
1586837400000|2020-04-14 04:10:00|3380.8|3378|3384.3|3381.5|3387.1|3384.3|3380.8|3377.9|35
1586837700000|2020-04-14 04:15:00|3384.4|3380.4|3385.6|3382.8|3385.9|3382.8|3383.1|3380.3|18
1586838000000|2020-04-14 04:20:00|3385.3|3382.5|3381.1|3378.3|3385.9|3383.1|3381.1|3378.3|36
1586838300000|2020-04-14 04:25:00|3381.2|3378.4|3377.9|3375.1|3381.7|3378.9|3374.4|3371.6|116
1586838600000|2020-04-14 04:30:00|3378.2|3375.4|3380.7|3377.9|3380.7|3377.9|3375.7|3372.9|88
1586838900000|2020-04-14 04:35:00|3380|3377.2|3378.1|3375.3|3381.5|3378.7|3375.8|3373|109
1586839200000|2020-04-14 04:40:00|3377.8|3375|3377.1|3374.3|3379.1|3376.3|3376.5|3373.7|54
1586839500000|2020-04-14 04:45:00|3376.6|3373.8|3377.7|3374.9|3378.1|3375.3|3375.1|3372.3|35
1586839800000|2020-04-14 04:50:00|3377.9|3375.1|3375.9|3373.1|3380.9|3378.1|3374.2|3371.4|73
1586840100000|2020-04-14 04:55:00|3376.9|3374.1|3371.4|3368.6|3378.5|3374.8|3371.2|3368.4|80
1586840400000|2020-04-14 05:00:00|3370.4|3367.6|3362.2|3359.4|3371.4|3368.6|3361.2|3358.1|255
1586840700000|2020-04-14 05:05:00|3362.5|3359.7|3358.3|3354.3|3362.5|3359.7|3354.7|3351.9|345
1586841000000|2020-04-14 05:10:00|3358.1|3354.1|3353|3350.2|3359.1|3355.4|3349.7|3346.9|370
1586841300000|2020-04-14 05:15:00|3351.7|3348.9|3353.8|3351|3355.6|3352.7|3351|3348.2|101
1586841600000|2020-04-14 05:20:00|3353.5|3350.7|3347.3|3344.5|3355.6|3352.3|3345.8|3343|417
1586841900000|2020-04-14 05:25:00|3348.2|3344.2|3351.4|3348.6|3351.5|3348.6|3346.3|3343.2|219
1586842200000|2020-04-14 05:30:00|3351.6|3348.8|3354.7|3351.9|3355.5|3351.9|3351.1|3348.3|108
1586842500000|2020-04-14 05:35:00|3355|3351|3358.5|3355.7|3360.7|3357.9|3355|3351|193
1586842800000|2020-04-14 05:40:00|3357.9|3355.1|3359.3|3356.5|3360.8|3357.9|3357.2|3354.1|65
1586843100000|2020-04-14 05:45:00|3358.3|3355.5|3361.8|3359|3364|3361.2|3358.3|3355.5|111
1586843400000|2020-04-14 05:50:00|3362.1|3359.3|3365.4|3362.6|3365.9|3363.1|3361.6|3358.8|71
1586843700000|2020-04-14 05:55:00|3365.6|3362.8|3365.1|3362.3|3371|3364.3|3363.1|3359.3|190
1586844000000|2020-04-14 06:00:00|3365.4|3362.6|3363.4|3360.6|3366.4|3363.6|3356.6|3353.8|456
1586844300000|2020-04-14 06:05:00|3363.7|3360.9|3372.4|3369.6|3377|3373.9|3362.9|3359.5|466
1586844600000|2020-04-14 06:10:00|3372.9|3370.1|3372.4|3369.6|3376.7|3373.9|3368.4|3365.6|303
1586844900000|2020-04-14 06:15:00|3372.7|3369.9|3378.2|3375.4|3378.7|3375.9|3372.2|3369.4|273
1586845200000|2020-04-14 06:20:00|3378.5|3375.7|3379.3|3376.5|3381.2|3378.4|3376.7|3373.6|242
1586845500000|2020-04-14 06:25:00|3380|3377.2|3376.8|3374|3380.3|3377.5|3373.8|3370.7|266
1586845800000|2020-04-14 06:30:00|3376.6|3373.8|3371.6|3368.8|3379.8|3377|3370.6|3367.8|359
1586846100000|2020-04-14 06:35:00|3371.8|3369|3375.4|3372.6|3376.4|3373.1|3371.3|3366.4|719
1586846400000|2020-04-14 06:40:00|3375.2|3372.4|3376.4|3373.6|3380|3377.2|3372.9|3370.1|313
1586846700000|2020-04-14 06:45:00|3375.9|3373.1|3366|3363.2|3376.4|3373.6|3363.5|3360.7|339
1586847000000|2020-04-14 06:50:00|3366.3|3363.5|3364|3361.2|3367|3364.2|3362.5|3359.7|458
1586847300000|2020-04-14 06:55:00|3363|3360.2|3359.9|3357.1|3364.5|3361.7|3359.9|3357.1|704
1586847600000|2020-04-14 07:00:00|3360.6|3357.8|3352.7|3349.9|3360.9|3358.1|3349.4|3346.6|1187
1586847900000|2020-04-14 07:05:00|3353|3350.2|3354.3|3351.5|3360|3357.2|3353|3350.2|733
1586848200000|2020-04-14 07:10:00|3354.1|3351.3|3357.4|3354.6|3358.4|3355.6|3348.9|3346.1|846
1586848500000|2020-04-14 07:15:00|3357.7|3354.9|3363.2|3360.4|3364.9|3362.1|3356.9|3354.1|738
1586848800000|2020-04-14 07:20:00|3363.4|3360.6|3365|3362.2|3365.5|3362.7|3360.5|3354.8|284
1586849100000|2020-04-14 07:25:00|3365.5|3362.7|3363.5|3360.7|3374|3371.2|3363.3|3360.5|985
1586849400000|2020-04-14 07:30:00|3363.8|3361|3362.1|3359.3|3371.6|3368.8|3360.6|3357.8|1004
1586849700000|2020-04-14 07:35:00|3361.6|3358.8|3339.9|3337.1|3361.6|3358.8|3333.4|3330.6|1890
1586850000000|2020-04-14 07:40:00|3339.6|3336.8|3337.9|3335.1|3344.4|3341.6|3334.4|3331.6|972
1586850300000|2020-04-14 07:45:00|3336.6|3333.8|3345.5|3342.7|3346.5|3343.7|3336.6|3333.8|853
1586850600000|2020-04-14 07:50:00|3345.2|3342.4|3340.5|3337.7|3347.8|3345|3340.2|3337.4|590
1586850900000|2020-04-14 07:55:00|3340.2|3337.4|3329|3326.2|3340.5|3337.7|3325.3|3322.5|1985
1586851200000|2020-04-14 08:00:00|3330.1|3327.3|3311.1|3308.3|3330.1|3327.3|3308.6|3305.8|1263
1586851500000|2020-04-14 08:05:00|3311.6|3308.8|3313.4|3310.6|3318.9|3316.1|3309.6|3306.8|1361
1586851800000|2020-04-14 08:10:00|3313.9|3311.1|3303.6|3300.8|3315.6|3312.8|3297.8|3295|1766
1586852100000|2020-04-14 08:15:00|3303.8|3301|3296.9|3294.1|3304.6|3301.8|3283.4|3280.6|1346
1586852400000|2020-04-14 08:20:00|3297.4|3294.6|3308.2|3305.4|3311.9|3309.1|3295.9|3293.1|1737
1586852700000|2020-04-14 08:25:00|3308.4|3305.6|3298.3|3295.5|3313.7|3310.9|3290.3|3287.5|5402
1586853000000|2020-04-14 08:30:00|3298|3295.2|3291.1|3288.3|3305.7|3302.9|3272.8|3270|4246
1586853300000|2020-04-14 08:35:00|3290.8|3288|3293.1|3290.3|3296.6|3293.8|3289.1|3286.3|508
1586853600000|2020-04-14 08:40:00|3293.6|3290.8|3295.4|3292.6|3297.9|3295.1|3289.4|3286.6|644
1586853900000|2020-04-14 08:45:00|3294.9|3292.1|3291.2|3288.4|3296.7|3293.9|3289.2|3286.4|980
1586854200000|2020-04-14 08:50:00|3290.7|3287.9|3276.1|3273.3|3290.7|3287.9|3275.4|3272.6|1240
1586854500000|2020-04-14 08:55:00|3276.4|3273.6|3279.2|3276.4|3281.7|3278.9|3272.7|3269.9|889
1586854800000|2020-04-14 09:00:00|3280|3277.2|3279.9|3277.1|3284.5|3281.7|3276.4|3273.6|1419
1586855100000|2020-04-14 09:05:00|3279.1|3276.3|3283.9|3281.1|3286.7|3283.9|3276.4|3273.6|952
1586855400000|2020-04-14 09:10:00|3284.2|3281.4|3281.5|3278.7|3286.9|3284.1|3279.2|3276.4|919
1586855700000|2020-04-14 09:15:00|3281.2|3278.4|3282.3|3279.5|3284.8|3282|3276.5|3273.7|951
1586856000000|2020-04-14 09:20:00|3282.8|3280|3291.3|3288.5|3293.8|3291|3281.8|3279|1034
1586856300000|2020-04-14 09:25:00|3291.6|3288.8|3306.6|3303.8|3306.8|3304|3289.8|3287|1572
1586856600000|2020-04-14 09:30:00|3307.6|3304.8|3306.9|3304.1|3310.6|3307.8|3302.6|3299.8|760
1586856900000|2020-04-14 09:35:00|3307.1|3304.3|3304.7|3301.9|3309.1|3306.3|3303.7|3300.9|642
1586857200000|2020-04-14 09:40:00|3304.9|3302.1|3318.2|3315.4|3321.7|3318.9|3304.9|3302.1|866
1586857500000|2020-04-14 09:45:00|3317.9|3315.1|3312.9|3310.1|3318.2|3315.4|3312.4|3309.6|969
1586857800000|2020-04-14 09:50:00|3312.7|3309.9|3316.5|3313.7|3318.7|3315.9|3312.2|3309.4|1148
1586858100000|2020-04-14 09:55:00|3316.7|3313.9|3309.2|3306.4|3322.8|3320|3305.7|3302.9|1046
1586858400000|2020-04-14 10:00:00|3309|3306.2|3295.7|3292.9|3309|3306.2|3293.2|3290.4|1440
1586858700000|2020-04-14 10:05:00|3296|3293.2|3300.1|3297.3|3300.9|3298.1|3291.5|3288.7|903
1586859000000|2020-04-14 10:10:00|3299.4|3296.6|3314.2|3311.4|3317|3311.8|3299.3|3296.5|894
1586859300000|2020-04-14 10:15:00|3314.4|3311.6|3314.4|3311.6|3317.4|3314.6|3308.4|3305.6|721
1586859600000|2020-04-14 10:20:00|3314.2|3311.4|3310.7|3307.9|3318.7|3315.9|3310.2|3307.4|638
1586859900000|2020-04-14 10:25:00|3311|3308.2|3328.5|3325.7|3331.5|3328.7|3308.5|3305.7|1802
1586860200000|2020-04-14 10:30:00|3328.3|3325.5|3330.3|3327.5|3334.8|3332|3325.8|3323|1535
1586860500000|2020-04-14 10:35:00|3330.1|3327.3|3332.6|3329.8|3336.6|3333.8|3330.1|3327.3|648
1586860800000|2020-04-14 10:40:00|3332.4|3329.6|3323.6|3320.8|3332.4|3329.6|3321.1|3318.3|634
1586861100000|2020-04-14 10:45:00|3323.3|3320.5|3315.4|3312.6|3326.3|3323.5|3315.4|3312.6|670
1586861400000|2020-04-14 10:50:00|3315.9|3313.1|3324.4|3321.6|3324.7|3321.9|3312.9|3310.1|378
1586861700000|2020-04-14 10:55:00|3324.7|3321.9|3326.9|3324.1|3331.2|3328.4|3323.2|3320.4|411
1586862000000|2020-04-14 11:00:00|3326.5|3323.7|3320.7|3317.9|3327|3324.2|3318.7|3315.9|254
1586862300000|2020-04-14 11:05:00|3321|3318.2|3325.8|3323|3334.5|3331.7|3320.7|3317.9|247
1586862600000|2020-04-14 11:10:00|3325.5|3322.7|3308.5|3305.7|3325.5|3322.7|3304.5|3301.7|863
1586862900000|2020-04-14 11:15:00|3308.3|3305.5|3303.8|3301|3311|3308.2|3301.5|3298.7|811
1586863200000|2020-04-14 11:20:00|3303.1|3300.3|3310.6|3307.8|3313|3310.2|3300.5|3297.7|934
1586863500000|2020-04-14 11:25:00|3309.3|3306.5|3315.3|3312.5|3320.3|3317.5|3308.6|3305.8|750
1586863800000|2020-04-14 11:30:00|3314.1|3311.3|3311.6|3308.8|3316.6|3313.8|3309.6|3306.8|1072
1586864100000|2020-04-14 11:35:00|3311.4|3308.6|3316.2|3313.4|3319.2|3316.4|3310.1|3307.3|994
1586864400000|2020-04-14 11:40:00|3316.4|3313.6|3315.7|3312.9|3320.7|3317.9|3315.4|3312.6|739
1586864700000|2020-04-14 11:45:00|3315.4|3312.6|3322.5|3319.7|3325|3322.2|3312.4|3309.6|1286
1586865000000|2020-04-14 11:50:00|3322.2|3319.4|3311|3308.2|3323.2|3320.4|3308|3305.2|1063
1586865300000|2020-04-14 11:55:00|3311.5|3308.7|3314.5|3311.7|3315|3312.2|3306|3303.2|1305
1586865600000|2020-04-14 12:00:00|3313.5|3310.7|3315.1|3312.3|3316.3|3313.5|3306.1|3303.3|2553
1586865900000|2020-04-14 12:05:00|3315.4|3312.6|3300.8|3298|3316.1|3313.3|3298.1|3295.3|1753
1586866200000|2020-04-14 12:10:00|3300.1|3297.3|3305.6|3302.8|3309.9|3307.1|3298.9|3296.1|1236
1586866500000|2020-04-14 12:15:00|3305.4|3302.6|3312.2|3309.4|3315.2|3312.4|3304.4|3301.6|1763
1586866800000|2020-04-14 12:20:00|3311.9|3309.1|3308.2|3305.4|3312.2|3309.4|3303.7|3300.9|848
1586867100000|2020-04-14 12:25:00|3307.4|3304.6|3304.5|3301.7|3308|3305.2|3299|3296.2|681
1586867400000|2020-04-14 12:30:00|3304.7|3301.9|3299.8|3297|3307.7|3304.9|3298|3295.2|625
1586867700000|2020-04-14 12:35:00|3299.5|3296.7|3287.5|3284.7|3299.8|3297|3283|3280.2|1665
1586868000000|2020-04-14 12:40:00|3287.8|3285|3280.5|3277.7|3288.5|3285.7|3274.8|3272|3392
1586868300000|2020-04-14 12:45:00|3280.8|3278|3284.6|3281.8|3285.1|3282.3|3275.6|3272.8|1048
1586868600000|2020-04-14 12:50:00|3284.3|3281.5|3287.9|3285.1|3288.9|3286.1|3281.6|3278.8|1457
1586868900000|2020-04-14 12:55:00|3287.6|3284.8|3288.7|3285.9|3293.4|3290.6|3285.4|3282.6|1185
1586869200000|2020-04-14 13:00:00|3287.9|3285.1|3276.2|3273.4|3292.4|3289.6|3275.2|3272.4|1564
1586869500000|2020-04-14 13:05:00|3276.5|3273.7|3281.2|3278.4|3285.2|3282.4|3275.7|3272.9|867
1586869800000|2020-04-14 13:10:00|3281.5|3278.7|3268.5|3265.7|3282.5|3279.7|3266.3|3263.5|1737
1586870100000|2020-04-14 13:15:00|3268.3|3265.5|3270.1|3267.3|3270.6|3267.8|3265.6|3262.8|2041
1586870400000|2020-04-14 13:20:00|3270.4|3267.6|3271.7|3268.9|3275.6|3272.8|3259.4|3256.6|2062
1586870700000|2020-04-14 13:25:00|3271.2|3268.4|3274.2|3271.4|3278.2|3275.4|3271.2|3268.4|1292
1586871000000|2020-04-14 13:30:00|3273.9|3271.1|3281.2|3278.4|3282|3279.2|3269|3266.2|981
1586871300000|2020-04-14 13:35:00|3280.2|3277.4|3279.8|3277|3285|3282.2|3276.3|3273.5|882
1586871600000|2020-04-14 13:40:00|3280|3277.2|3275.3|3272.5|3281.1|3278.3|3267.5|3264.7|1251
1586871900000|2020-04-14 13:45:00|3276.1|3273.3|3267.6|3264.8|3276.6|3273.8|3261.9|3259.1|1328
1586872200000|2020-04-14 13:50:00|3267.4|3264.6|3266.1|3263.3|3269.6|3266.8|3254.1|3251.3|1408
1586872500000|2020-04-14 13:55:00|3265.9|3263.1|3277.4|3274.6|3277.4|3274.6|3261.1|3258.3|1238
1586872800000|2020-04-14 14:00:00|3277.2|3274.4|3279|3276.2|3282.2|3279.4|3268.2|3265.4|1171
1586873100000|2020-04-14 14:05:00|3279.7|3276.9|3285.2|3282.4|3286.5|3283.7|3277|3274.2|931
1586873400000|2020-04-14 14:10:00|3285.5|3282.7|3283|3280.2|3289.5|3286.7|3280|3277.2|1540
1586873700000|2020-04-14 14:15:00|3283.3|3280.5|3283.3|3280.5|3288.8|3286|3280.8|3278|730
1586874000000|2020-04-14 14:20:00|3283.5|3280.7|3271.1|3268.3|3284.3|3281.5|3266.3|3263.5|1132
1586874300000|2020-04-14 14:25:00|3271.3|3268.5|3258.6|3255.8|3272.6|3269.8|3257.3|3254.5|1480
1586874600000|2020-04-14 14:30:00|3258.9|3256.1|3253.4|3250.6|3263.6|3260.8|3250.1|3247.3|1660
1586874900000|2020-04-14 14:35:00|3253.6|3250.8|3254.7|3251.9|3260.4|3257.6|3252.4|3249.6|1300
1586875200000|2020-04-14 14:40:00|3254.9|3252.1|3247.4|3244.6|3257.7|3254.9|3239.4|3236.6|5924
1586875500000|2020-04-14 14:45:00|3247.7|3244.9|3242.9|3240.1|3250.9|3248.1|3240.4|3237.6|2165
1586875800000|2020-04-14 14:50:00|3243.1|3240.3|3244.2|3241.4|3252.1|3249.3|3237.9|3235.1|3229
1586876100000|2020-04-14 14:55:00|3245.2|3242.4|3244.2|3241.4|3249.2|3246.4|3241|3238.2|2077
1586876400000|2020-04-14 15:00:00|3244|3241.2|3215.5|3212.7|3247|3244.2|3211.5|3208.7|4061
1586876700000|2020-04-14 15:05:00|3215.2|3212.4|3207.5|3204.7|3217.3|3214.5|3201.5|3198.7|3390
1586877000000|2020-04-14 15:10:00|3207.2|3204.4|3187.5|3184.7|3211.2|3208.4|3181|3178.2|5174
1586877300000|2020-04-14 15:15:00|3188|3185.2|3214.3|3211.5|3224.1|3220.8|3186.3|3183.5|4221
1586877600000|2020-04-14 15:20:00|3214.1|3211.3|3179.6|3176.8|3215.6|3212.8|3178.4|3175.6|5644
1586877900000|2020-04-14 15:25:00|3179.1|3176.3|3198.2|3195.4|3203.9|3199.7|3171.6|3168.8|12332
1586878200000|2020-04-14 15:30:00|3198|3195.2|3195.6|3192.8|3198.3|3195.3|3176.5|3173.7|5104
1586878500000|2020-04-14 15:35:00|3196.9|3194.1|3181.6|3178.8|3196.9|3194.1|3177.6|3174.8|1846
1586878800000|2020-04-14 15:40:00|3181.4|3178.6|3173|3170.2|3181.8|3179|3168.3|3165.5|3136
1586879100000|2020-04-14 15:45:00|3172|3169.2|3168|3165.2|3172.3|3169.5|3159.7|3156.9|3674
1586879400000|2020-04-14 15:50:00|3169.3|3166.5|3176.6|3173.8|3183.8|3181|3169|3166.2|1736
1586879700000|2020-04-14 15:55:00|3176.1|3173.3|3174.8|3172|3177.1|3174.3|3170.6|3167.8|822
1586880000000|2020-04-14 16:00:00|3175.1|3172.3|3185.7|3182.9|3186.2|3183.4|3172.8|3170|1058
1586880300000|2020-04-14 16:05:00|3186.2|3183.4|3186.7|3183.9|3200.2|3197.4|3184.4|3181.6|1969
1586880600000|2020-04-14 16:10:00|3187.7|3184.9|3183.5|3180.7|3189.7|3186.9|3180.2|3177.3|1177
1586880900000|2020-04-14 16:15:00|3183.2|3180.4|3177|3174.2|3185.5|3182.7|3175.5|3172.7|957
1586881200000|2020-04-14 16:20:00|3176.8|3174|3178|3175.2|3180|3177.2|3176.3|3173.5|726
1586881500000|2020-04-14 16:25:00|3177.5|3174.7|3172.8|3170|3180.8|3178|3171.8|3169|726
1586881800000|2020-04-14 16:30:00|3173.1|3170.3|3183.6|3180.8|3185.6|3182.8|3172.6|3169.8|2040
1586882100000|2020-04-14 16:35:00|3184.6|3181.8|3193.4|3190.6|3197.9|3195.1|3179.4|3176.6|1332
1586882400000|2020-04-14 16:40:00|3193.2|3190.4|3194.7|3191.9|3200.7|3197.9|3191.7|3188.9|1626
1586882700000|2020-04-14 16:45:00|3195|3192.2|3188.5|3185.7|3195.5|3192.7|3175.7|3172.9|2097
1586883000000|2020-04-14 16:50:00|3188.3|3185.5|3188.8|3186|3189|3186.2|3183.8|3181|761
1586883300000|2020-04-14 16:55:00|3188.3|3185.5|3187.6|3184.8|3188.3|3185.5|3181.1|3178.3|439
1586883600000|2020-04-14 17:00:00|3187.8|3185|3174.6|3171.8|3187.8|3185|3169.6|3166.8|1204
1586883900000|2020-04-14 17:05:00|3175.1|3172.3|3172.4|3169.6|3176.6|3173.8|3169.9|3167.1|787
1586884200000|2020-04-14 17:10:00|3171.9|3169.1|3166.9|3164.1|3171.9|3169.1|3161.9|3159.1|1251
1586884500000|2020-04-14 17:15:00|3167.2|3164.4|3164.2|3161.4|3167.9|3165.1|3159|3156.2|1794
1586884800000|2020-04-14 17:20:00|3164|3161.2|3164|3161.2|3166.7|3163.9|3149.9|3147.1|4009
1586885100000|2020-04-14 17:25:00|3164.5|3161.7|3166.5|3163.7|3167.5|3164.7|3160.2|3157.4|1256
1586885400000|2020-04-14 17:30:00|3166|3163.2|3164.7|3161.9|3171.5|3168.7|3162.5|3159.7|1895
1586885700000|2020-04-14 17:35:00|3164.5|3161.7|3162.2|3159.4|3169.5|3166.7|3159.7|3156.9|2450
1586886000000|2020-04-14 17:40:00|3162|3159.2|3159.8|3157|3167|3164.2|3158.8|3156|1060
1586886300000|2020-04-14 17:45:00|3159.5|3156.7|3153.4|3150.6|3160.1|3157.3|3150.8|3148|1385
1586886600000|2020-04-14 17:50:00|3153.6|3150.8|3146.4|3143.6|3155.6|3152.8|3145.9|3143.1|1599
1586886900000|2020-04-14 17:55:00|3141.6|3138.8|3140.6|3137.8|3144.6|3141.8|3139.1|3136.3|3293
1586887200000|2020-04-14 18:00:00|3140.4|3137.6|3147.2|3144.4|3152.7|3149.9|3138.1|3135.3|2597
1586887500000|2020-04-14 18:05:00|3146.7|3143.9|3152.2|3149.4|3156.5|3153.7|3146.7|3143.9|1933
1586887800000|2020-04-14 18:10:00|3151.7|3148.9|3143.8|3141|3155.8|3153|3140.3|3137.1|3342
1586888100000|2020-04-14 18:15:00|3144|3141.2|3143.8|3141|3147.1|3144.3|3139.8|3137|2305
1586888400000|2020-04-14 18:20:00|3144.3|3141.5|3140.9|3138.1|3153.6|3150.8|3137.4|3134.6|3384
1586888700000|2020-04-14 18:25:00|3141.1|3138.3|3160.2|3157.4|3163.4|3160.6|3135.9|3133.1|11549
1586889000000|2020-04-14 18:30:00|3160.4|3157.6|3157.2|3154.4|3163.9|3161.1|3148.5|3145.7|3546
1586889300000|2020-04-14 18:35:00|3157.5|3154.7|3159.3|3156.5|3162.3|3159.5|3155.2|3152.4|913
1586889600000|2020-04-14 18:40:00|3160.3|3157.5|3171.8|3169|3171.8|3169|3159.3|3156.5|1186
1586889900000|2020-04-14 18:45:00|3172.1|3169.3|3207.4|3204.6|3207.4|3204.6|3171.8|3169|2962
1586890200000|2020-04-14 18:50:00|3207.9|3205.1|3204.9|3202.1|3217.4|3214.6|3193.9|3191.1|1114
1586890500000|2020-04-14 18:55:00|3204.2|3201.4|3204|3201.2|3213.2|3210.4|3201|3198.2|516
1586890800000|2020-04-14 19:00:00|3203.2|3200.4|3201.5|3198.7|3206.5|3203.7|3198.5|3195.7|285
1586891100000|2020-04-14 19:05:00|3201|3198.2|3194.8|3192|3201.8|3199|3187.5|3184.7|958
1586891400000|2020-04-14 19:10:00|3194.6|3191.8|3210.1|3207.3|3210.4|3207.6|3188.1|3185.3|954
1586891700000|2020-04-14 19:15:00|3209.9|3207.1|3213.4|3210.6|3213.4|3210.6|3203.4|3200.6|479
1586892000000|2020-04-14 19:20:00|3213.2|3210.4|3199.2|3196.4|3213.2|3210.4|3197.7|3194.9|596
1586892300000|2020-04-14 19:25:00|3199|3196.2|3200|3197.2|3203|3200.2|3198.7|3195.9|189
1586892600000|2020-04-14 19:30:00|3199.7|3196.9|3203.5|3200.7|3206.3|3203.5|3196.3|3193.5|459
1586892900000|2020-04-14 19:35:00|3203.8|3201|3203.1|3200.3|3204.5|3201.7|3200.1|3197.3|263
1586893200000|2020-04-14 19:40:00|3202.8|3200|3203.9|3201.1|3208.1|3205.3|3200.1|3197.3|556
1586893500000|2020-04-14 19:45:00|3204.1|3201.3|3200.2|3197.4|3204.4|3201.6|3195.7|3192.9|154
1586893800000|2020-04-14 19:50:00|3200.9|3198.1|3197|3194.2|3202.7|3199.9|3196|3193.2|198
1586894100000|2020-04-14 19:55:00|3196.5|3193.7|3201.3|3198.5|3205.3|3202.5|3196|3193.2|306
1586894400000|2020-04-14 20:00:00|3202.3|3199.5|3206.3|3203.5|3209.5|3206.7|3201|3198.2|169
1586894700000|2020-04-14 20:05:00|3206.6|3203.8|3202.1|3199.3|3207.3|3204.5|3200.9|3198.1|199
1586895000000|2020-04-14 20:10:00|3202.9|3200.1|3201.4|3198.6|3206.6|3203.8|3197.1|3194.3|250
1586895300000|2020-04-14 20:15:00|3201.7|3198.9|3202.9|3200.1|3204.2|3201.4|3198.4|3195.6|508
1586895600000|2020-04-14 20:20:00|3202.7|3199.9|3201.5|3198.7|3203.7|3200.9|3201.2|3198.4|90
1586895900000|2020-04-14 20:25:00|3201.7|3198.9|3197|3194.2|3202.3|3199.5|3197|3194.2|183
1586896200000|2020-04-14 20:30:00|3198.5|3195.7|3202.3|3199.5|3206.7|3203.2|3197|3194.1|338
1586896500000|2020-04-14 20:35:00|3201.8|3199|3205.1|3202.3|3206.1|3203.3|3199.3|3196.5|258
1586896800000|2020-04-14 20:40:00|3205.4|3202.6|3206.7|3203.9|3209|3203.9|3204.1|3199|70
1586897100000|2020-04-14 20:45:00|3206.4|3203.6|3209.8|3199.8|3209.8|3203.9|3197.7|3194.9|182
1586897400000|2020-04-14 20:50:00|3205.3|3201.3|3202.8|3200|3210.3|3204.9|3200.2|3194.8|50
1586897700000|2020-04-14 20:55:00|3202.5|3199.7|3204.7|3200.7|3208.7|3203|3201|3195.6|64
1586898000000|2020-04-14 21:00:00|3207.7|3197.7|3202.5|3192.5|3211.2|3201.2|3197.3|3191.9|27
1586898300000|2020-04-14 21:05:00|3199.2|3195.2|3198.1|3195.3|3199.5|3195.5|3196.9|3194.1|36
1586898600000|2020-04-14 21:10:00|3198.2|3195.4|3206.8|3196.8|3207.3|3197.9|3197.2|3193.5|3
1586898900000|2020-04-14 21:15:00|3207|3197|3204.6|3194.6|3207.6|3197.6|3204.6|3194.6|2
1586899500000|2020-04-14 21:25:00|3204.7|3194.7|3205.4|3195.4|3205.4|3195.4|3204.7|3194.7|0
1586899800000|2020-04-14 21:30:00|3205.5|3195.5|3205.5|3195.5|3205.5|3195.5|3205.5|3195.5|0
1586900100000|2020-04-14 21:35:00|3205.2|3195.2|3207.3|3197.3|3207.3|3197.3|3205.2|3195.2|2
1586900400000|2020-04-14 21:40:00|3208.3|3198.3|3207.3|3203.3|3209.8|3203.3|3204.7|3198.3|3
1586900700000|2020-04-14 21:45:00|3206.2|3203.4|3207.9|3197.9|3209.3|3204.2|3205.7|3197.6|4
1586901000000|2020-04-14 21:50:00|3208.1|3198.1|3202.1|3199.3|3208.4|3201.5|3200.3|3195.2|5
1586901300000|2020-04-14 21:55:00|3200.8|3198|3206|3196|3207.4|3202|3200.3|3196|23
1586908800000|2020-04-15 00:00:00|3224.3|3220.3|3223|3220.2|3231.7|3228.9|3218.5|3215.7|237
1586909100000|2020-04-15 00:05:00|3222.5|3219.7|3226|3223.2|3229|3226.2|3216.5|3213.7|99
1586909400000|2020-04-15 00:10:00|3226.5|3223.7|3207.9|3197.9|3226.9|3223.7|3201.6|3197.9|261
1586909700000|2020-04-15 00:15:00|3205.2|3201.2|3202.9|3200.1|3205.9|3203.1|3174.3|3169.4|586
1586910000000|2020-04-15 00:20:00|3204|3200|3205|3201|3211.9|3209.1|3198.4|3193.3|101
1586910300000|2020-04-15 00:25:00|3205.5|3201.5|3216.5|3213.7|3221.1|3215.7|3202.7|3196.3|120
1586910600000|2020-04-15 00:30:00|3215.2|3212.4|3211.9|3207.9|3222.1|3216.4|3205.7|3202.6|94
1586910900000|2020-04-15 00:35:00|3215.1|3205.1|3210.1|3207.3|3215.4|3210.8|3208.6|3203.1|120
1586911200000|2020-04-15 00:40:00|3209.8|3207|3206.6|3203.8|3217.1|3214.3|3204.9|3202|98
1586911500000|2020-04-15 00:45:00|3207|3203|3185.3|3181.3|3207|3203.8|3181.7|3178.5|454
1586911800000|2020-04-15 00:50:00|3184.8|3180.8|3194.7|3191.9|3197.5|3192.9|3184.8|3180.3|32
1586912100000|2020-04-15 00:55:00|3195|3192.2|3202.3|3199.5|3206.6|3199.5|3185|3182.2|178
1586912400000|2020-04-15 01:00:00|3203.1|3199.1|3204.6|3201.8|3210.8|3208|3197.3|3192.4|374
1586912700000|2020-04-15 01:05:00|3203.6|3200.8|3205.9|3201.9|3207.9|3204|3190.3|3184.9|124
1586913000000|2020-04-15 01:10:00|3205.7|3201.7|3207.6|3204.8|3210.2|3206.8|3199.9|3196.7|110
1586913300000|2020-04-15 01:15:00|3207.4|3204.6|3202.7|3199.9|3212.9|3210.1|3194.7|3191.9|254
1586913600000|2020-04-15 01:20:00|3203.5|3199.5|3182.8|3178.8|3205.2|3202.4|3181|3177.3|263
1586913900000|2020-04-15 01:25:00|3183.1|3179.1|3177.4|3173.4|3190.6|3185.9|3167.3|3164.5|402
1586914200000|2020-04-15 01:30:00|3176.3|3173.5|3183.6|3180.8|3190|3187.2|3172.5|3169.7|370
1586914500000|2020-04-15 01:35:00|3183.9|3179.9|3191.4|3188.6|3195|3191.6|3181.8|3179|256
1586914800000|2020-04-15 01:40:00|3190.1|3187.3|3196.7|3193.9|3200.5|3197.4|3189.1|3186.2|90
1586915100000|2020-04-15 01:45:00|3197.2|3194.4|3204.5|3201.7|3209.5|3206.7|3197.2|3194|198
1586915400000|2020-04-15 01:50:00|3204.7|3201.9|3205.3|3202.5|3207.3|3203.7|3203.5|3200.7|143
1586915700000|2020-04-15 01:55:00|3204.8|3202|3203.8|3201|3207.6|3203.7|3202.8|3200|305
1586916000000|2020-04-15 02:00:00|3203.6|3200.8|3185.1|3182.3|3203.8|3201|3181.1|3178.3|1020
1586916300000|2020-04-15 02:05:00|3185.6|3182.8|3184.9|3182.1|3190.2|3185.8|3183.7|3180.2|230
1586916600000|2020-04-15 02:10:00|3185.8|3181.8|3185|3182.2|3187.5|3184.7|3180.4|3177.6|226
1586916900000|2020-04-15 02:15:00|3184.7|3181.9|3187.5|3184.7|3188.1|3184.9|3183.2|3180.4|58
1586917200000|2020-04-15 02:20:00|3186.8|3184|3194|3191.2|3195|3192.2|3184.3|3181.5|117
1586917500000|2020-04-15 02:25:00|3193.8|3191|3192.7|3188.7|3194.8|3192|3191.6|3188.7|69
1586917800000|2020-04-15 02:30:00|3192.8|3190|3195.1|3192.3|3195.9|3193.1|3191.1|3188.3|64
1586918100000|2020-04-15 02:35:00|3194.9|3192.1|3200.9|3198.1|3202.7|3199.9|3193.9|3191.1|69
1586918400000|2020-04-15 02:40:00|3201.2|3198.4|3198|3195.2|3203|3200.2|3197.5|3194.7|80
1586918700000|2020-04-15 02:45:00|3197.5|3194.7|3201|3198.2|3203|3200.2|3197.5|3194.7|166
1586919000000|2020-04-15 02:50:00|3200.8|3198|3200.6|3197.8|3202|3199.2|3197.3|3194.1|148
1586919300000|2020-04-15 02:55:00|3200.8|3198|3200.1|3197.3|3201.9|3199.1|3198.8|3196|79
1586919600000|2020-04-15 03:00:00|3200.9|3198.1|3201.4|3198.6|3203.2|3200.4|3200.9|3198.1|59
1586919900000|2020-04-15 03:05:00|3201.7|3198.9|3201.7|3198.9|3202.5|3199.7|3199.9|3197.1|37
1586920200000|2020-04-15 03:10:00|3202|3199.2|3202.5|3199.7|3203.2|3200.4|3201.2|3198.4|119
1586920500000|2020-04-15 03:15:00|3202.3|3199.5|3201.1|3198.3|3203.3|3200.5|3201.1|3198.3|113
1586920800000|2020-04-15 03:20:00|3201.3|3198.5|3202.6|3199.8|3203.4|3200.6|3200.3|3197.5|61
1586921100000|2020-04-15 03:25:00|3202.1|3199.3|3200.9|3198.1|3202.6|3199.8|3200.6|3197.7|196
1586921400000|2020-04-15 03:30:00|3201.2|3198.4|3200.7|3197.9|3202.2|3199.4|3200.4|3197.6|217
1586921700000|2020-04-15 03:35:00|3201|3198.2|3201.2|3198.4|3201.2|3198.4|3200.5|3197.7|14
1586922000000|2020-04-15 03:40:00|3201|3198.2|3202.5|3199.7|3203.3|3200.5|3201|3198.2|59
1586922300000|2020-04-15 03:45:00|3203|3200.2|3202.6|3199.8|3203.3|3200.5|3202.5|3199.7|35
1586922600000|2020-04-15 03:50:00|3203.1|3200.3|3203.6|3200.8|3203.6|3200.8|3203.1|3200.3|380
1586922900000|2020-04-15 03:55:00|3202.6|3199.8|3202.7|3199.9|3203.2|3200.4|3201.1|3198.3|222
1586923200000|2020-04-15 04:00:00|3202.9|3200.1|3203|3200.2|3203|3200.2|3200.4|3197.6|920
1586923500000|2020-04-15 04:05:00|3202|3199.2|3203|3200.2|3203|3200.2|3201.7|3198.9|225
1586923800000|2020-04-15 04:10:00|3202.3|3199.5|3202.8|3200|3203.1|3200.3|3201.3|3198.5|49
1586924100000|2020-04-15 04:15:00|3203.1|3200.3|3201.1|3198.3|3203.1|3200.3|3199.3|3196.5|389
1586924400000|2020-04-15 04:20:00|3201.9|3199.1|3201.9|3199.1|3203.1|3200.3|3201.9|3199.1|13
1586924700000|2020-04-15 04:25:00|3201.7|3198.9|3202.9|3200.1|3202.9|3200.1|3201.4|3198.6|235
1586925000000|2020-04-15 04:30:00|3207.7|3204.9|3203.5|3200.7|3210.7|3207.9|3203|3200.2|198
1586925300000|2020-04-15 04:35:00|3203.7|3200.9|3201.3|3198.5|3205|3202.2|3200.3|3197.5|57
1586925600000|2020-04-15 04:40:00|3200.8|3198|3199.1|3196.3|3201|3198.2|3198.1|3195.3|45
1586925900000|2020-04-15 04:45:00|3199.6|3196.8|3201.6|3198.8|3202.6|3199.8|3197.6|3194.8|65
1586926200000|2020-04-15 04:50:00|3201.4|3198.6|3199.7|3196.9|3201.6|3198.8|3197.1|3194.3|98
1586926500000|2020-04-15 04:55:00|3198.9|3196.1|3200.2|3197.4|3201.2|3198.4|3197.4|3194.6|155
1586926800000|2020-04-15 05:00:00|3200|3197.2|3199.8|3197|3200.7|3197.9|3197.2|3194.1|68
1586927100000|2020-04-15 05:05:00|3200|3197.2|3196.3|3193.5|3200|3197.2|3195.5|3192.7|104
1586927400000|2020-04-15 05:10:00|3196.1|3193.3|3196.9|3194.1|3197.4|3194.6|3195.8|3193|74
1586927700000|2020-04-15 05:15:00|3197.1|3194.3|3192.7|3189.9|3197.9|3195.1|3192.7|3189.9|134
1586928000000|2020-04-15 05:20:00|3192.2|3189.4|3179.2|3176.4|3192.7|3189.9|3176.4|3172|394
1586928300000|2020-04-15 05:25:00|3179.6|3175.6|3180.5|3177.7|3180.5|3177.7|3178|3175.2|78
1586928600000|2020-04-15 05:30:00|3180|3177.2|3183.1|3180.3|3183.5|3180.7|3178.3|3175.5|80
1586928900000|2020-04-15 05:35:00|3183.8|3181|3191.1|3188.3|3192.8|3190|3179.6|3176.8|352
1586929200000|2020-04-15 05:40:00|3191.6|3188.8|3194.4|3191.6|3195.1|3192.3|3190.6|3187.8|156
1586929500000|2020-04-15 05:45:00|3194.1|3191.3|3188.4|3185.6|3197.7|3194.9|3185.9|3183.1|181
1586929800000|2020-04-15 05:50:00|3188.2|3185.4|3190.7|3187.9|3191.7|3188.9|3184.5|3181.7|169
1586930100000|2020-04-15 05:55:00|3189.5|3186.7|3194.5|3191.7|3195.8|3193|3189.5|3186.7|152
1586930400000|2020-04-15 06:00:00|3194.3|3191.5|3187.1|3184.3|3195.8|3193|3185.5|3182.7|305
1586930700000|2020-04-15 06:05:00|3186.8|3184|3187.1|3184.3|3190.3|3187.5|3186.8|3184|78
1586931000000|2020-04-15 06:10:00|3186.9|3184.1|3157.7|3154.9|3187.1|3184.3|3153.7|3150.9|1164
1586931300000|2020-04-15 06:15:00|3157.9|3155.1|3154.7|3151.9|3157.9|3155.1|3151.4|3148.6|769
1586931600000|2020-04-15 06:20:00|3154.4|3151.6|3152.7|3149.9|3154.4|3151.6|3146.2|3143.4|501
1586931900000|2020-04-15 06:25:00|3153|3150.2|3145.3|3142.5|3153|3150.2|3144.3|3141.5|741
1586932200000|2020-04-15 06:30:00|3145.5|3142.7|3137.8|3135|3146.3|3143.5|3130.5|3127.7|1299
1586932500000|2020-04-15 06:35:00|3138.1|3135.3|3144.1|3141.3|3144.9|3142.1|3137.3|3134.5|518
1586932800000|2020-04-15 06:40:00|3143.9|3141.1|3142.9|3140.1|3149.6|3146.8|3138.4|3135.6|490
1586933100000|2020-04-15 06:45:00|3143.2|3140.4|3125|3122.2|3146.4|3143.6|3120.7|3117.9|822
1586933400000|2020-04-15 06:50:00|3125.5|3122.7|3123.6|3120.8|3126|3123.2|3115.3|3112.5|930
1586933700000|2020-04-15 06:55:00|3123|3120.2|3117.6|3114.8|3124.1|3121.3|3116.3|3113.5|734
1586934000000|2020-04-15 07:00:00|3118.3|3115.5|3113.1|3110.3|3118.3|3115.5|3111.3|3108.5|1206
1586934300000|2020-04-15 07:05:00|3113.4|3110.6|3116.9|3114.1|3118.4|3115.6|3112.9|3110.1|484
1586934600000|2020-04-15 07:10:00|3117.2|3114.4|3115.9|3113.1|3128.6|3125.8|3114.7|3111.9|1418
1586934900000|2020-04-15 07:15:00|3116.2|3113.4|3095.3|3092.5|3118.2|3115.4|3092.7|3083.6|2779
1586935200000|2020-04-15 07:20:00|3096|3093.2|3103|3100.2|3106.3|3103.5|3095|3092.2|1063
1586935500000|2020-04-15 07:25:00|3103.3|3100.5|3100.6|3097.8|3108.8|3106|3097.3|3094.5|940
1586935800000|2020-04-15 07:30:00|3100.3|3097.5|3111.9|3109.1|3118.9|3116.1|3098.3|3095.5|1159
1586936100000|2020-04-15 07:35:00|3112.1|3109.3|3119.9|3117.1|3122.4|3119.6|3111.6|3108.8|628
1586936400000|2020-04-15 07:40:00|3119.7|3116.9|3107.7|3104.9|3120.9|3118.1|3103.2|3100.4|781
1586936700000|2020-04-15 07:45:00|3107.4|3104.6|3102|3099.2|3109.9|3107.1|3099.2|3096.4|690
1586937000000|2020-04-15 07:50:00|3102.8|3100|3094|3091.2|3103|3100.2|3089.3|3086.5|1271
1586937300000|2020-04-15 07:55:00|3094.5|3091.7|3082.3|3079.5|3094.5|3091.7|3082.1|3079.3|1555
1586937600000|2020-04-15 08:00:00|3083.1|3080.3|3034.4|3031.6|3086.3|3083.5|3034.4|3031.6|4956
1586937900000|2020-04-15 08:05:00|3034.6|3031.8|3038.9|3036.1|3052.1|3049.3|3031.9|3029.1|3281
1586938200000|2020-04-15 08:10:00|3038.7|3035.9|3047.7|3044.9|3050.2|3047.4|3025.7|3022.9|1840
1586938500000|2020-04-15 08:15:00|3047.5|3044.7|3031.3|3028.5|3047.5|3044.7|3022|3019.2|1955
1586938800000|2020-04-15 08:20:00|3031.5|3028.7|3008.1|3005.3|3031.5|3028.7|3001.3|2998.5|4060
1586939100000|2020-04-15 08:25:00|3008.3|3005.5|3022.3|3019.5|3036|3033.2|3002.6|2999.8|6654
1586939400000|2020-04-15 08:30:00|3021.8|3019|3032.8|3030|3036.4|3033.6|3017.1|3014.3|3695
1586939700000|2020-04-15 08:35:00|3032.6|3029.8|3046.9|3044.1|3050.1|3047.3|3032.1|3027.2|2472
1586940000000|2020-04-15 08:40:00|3046.4|3043.6|3047.2|3044.4|3048.9|3046.1|3035.2|3032.4|1396
1586940300000|2020-04-15 08:45:00|3046.7|3043.9|3039.4|3036.6|3049.8|3046.9|3039.4|3036.6|1261
1586940600000|2020-04-15 08:50:00|3039.7|3036.9|3049.9|3047.1|3052.9|3050.1|3039.4|3036.6|979
1586940900000|2020-04-15 08:55:00|3049.7|3046.9|3070.7|3067.9|3074.4|3071.6|3048.9|3046.1|2032
1586941200000|2020-04-15 09:00:00|3070.9|3068.1|3055.8|3053|3074.4|3071.6|3054.3|3051.5|2195
1586941500000|2020-04-15 09:05:00|3055|3052.2|3032.1|3029.3|3055.5|3052.7|3028.6|3025.8|1483
1586941800000|2020-04-15 09:10:00|3032.4|3029.6|3041.2|3038.4|3042.4|3039.6|3031.6|3028.8|726
1586942100000|2020-04-15 09:15:00|3040.9|3038.1|3051.7|3048.9|3060.8|3057.6|3037.2|3034.4|1235
1586942400000|2020-04-15 09:20:00|3052|3049.2|3054.2|3051.4|3058.7|3055.9|3049.9|3047.1|771
1586942700000|2020-04-15 09:25:00|3054.5|3051.7|3041.5|3038.7|3055.2|3052.4|3035.8|3033|840
1586943000000|2020-04-15 09:30:00|3041|3038.2|3046.6|3043.8|3049.1|3046.3|3040|3037.2|688
1586943300000|2020-04-15 09:35:00|3046.8|3044|3040.6|3037.8|3051.4|3048.6|3040.1|3037.3|589
1586943600000|2020-04-15 09:40:00|3040.9|3038.1|3032.4|3029.6|3041.4|3038.6|3029.7|3026.9|1053
1586943900000|2020-04-15 09:45:00|3031.7|3028.9|3032.7|3029.9|3035.4|3032.6|3027|3024.2|930
1586944200000|2020-04-15 09:50:00|3032.9|3030.1|3041.5|3038.7|3043.2|3040.4|3024.7|3021.9|816
1586944500000|2020-04-15 09:55:00|3041.7|3038.9|3049|3046.2|3049.6|3046.2|3035.5|3032.7|818
1586944800000|2020-04-15 10:00:00|3048.8|3046|3047.8|3045|3049.3|3046.5|3039.8|3037|531
1586945100000|2020-04-15 10:05:00|3048.1|3045.3|3035.9|3033.1|3048.1|3045.3|3030.4|3027.6|599
1586945400000|2020-04-15 10:10:00|3036.4|3033.6|3038|3035.2|3044.5|3041.7|3034.9|3032.1|914
1586945700000|2020-04-15 10:15:00|3037.5|3034.7|3044.3|3041.5|3045.6|3042.8|3034|3031.2|474
1586946000000|2020-04-15 10:20:00|3044.8|3042|3035.8|3033|3044.8|3042|3035.3|3032.5|351
1586946300000|2020-04-15 10:25:00|3036.1|3033.3|3038.9|3036.1|3039.9|3037.1|3029.4|3026.6|1229
1586946600000|2020-04-15 10:30:00|3038.7|3035.9|3044.4|3041.6|3044.7|3041.9|3033.7|3030.9|273
1586946900000|2020-04-15 10:35:00|3043.7|3040.9|3035.7|3032.9|3043.7|3040.9|3028.7|3025.9|520
1586947200000|2020-04-15 10:40:00|3035.2|3032.4|3036.3|3033.5|3040|3037.2|3034.7|3031.9|357
1586947500000|2020-04-15 10:45:00|3036.5|3033.7|3038.3|3035.5|3038.8|3036|3030|3027.2|409
1586947800000|2020-04-15 10:50:00|3038.1|3035.3|3046.5|3043.7|3046.5|3043.7|3036.3|3033.5|649
1586948100000|2020-04-15 10:55:00|3046.3|3043.5|3051.6|3048.8|3053.5|3050.7|3043.5|3040.7|492
1586948400000|2020-04-15 11:00:00|3051.8|3049|3053.1|3050.3|3059.3|3056.5|3050.6|3047.8|786
1586948700000|2020-04-15 11:05:00|3053.3|3050.5|3058.2|3055.4|3062.1|3059.3|3043.4|3040.6|1468
1586949000000|2020-04-15 11:10:00|3058.4|3055.6|3053|3050.2|3058.7|3055.9|3048.7|3045.9|1100
1586949300000|2020-04-15 11:15:00|3052.7|3049.9|3058|3055.2|3061.2|3058.4|3048.7|3045.9|498
1586949600000|2020-04-15 11:20:00|3057.8|3055|3049.1|3046.3|3060.8|3058|3046.3|3043.5|560
1586949900000|2020-04-15 11:25:00|3048.8|3046|3045.9|3043.1|3050.4|3047.6|3041.9|3039.1|894
1586950200000|2020-04-15 11:30:00|3045.7|3042.9|3041.9|3039.1|3047.9|3045.1|3037.9|3035.1|656
1586950500000|2020-04-15 11:35:00|3041.4|3038.6|3041.7|3038.9|3043.7|3040.9|3035.7|3032.9|535
1586950800000|2020-04-15 11:40:00|3041.5|3038.7|3037|3034.2|3041.5|3038.7|3036.7|3033.9|310
1586951100000|2020-04-15 11:45:00|3037.5|3034.7|3040.8|3038|3042.5|3039.7|3032.5|3029.7|371
1586951400000|2020-04-15 11:50:00|3041.1|3038.3|3039.6|3036.8|3045|3042.2|3035.6|3032.8|262
1586951700000|2020-04-15 11:55:00|3040.6|3037.8|3043.4|3040.6|3044.9|3042.1|3039.6|3036.8|375
1586952000000|2020-04-15 12:00:00|3043.2|3040.4|3046.7|3043.9|3047|3044.2|3042.4|3039.6|403
1586952300000|2020-04-15 12:05:00|3047|3044.2|3051|3048.2|3058.5|3055.7|3042.7|3039.9|1047
1586952600000|2020-04-15 12:10:00|3050.8|3048|3050.8|3048|3058.3|3055.5|3048.8|3046|477
1586952900000|2020-04-15 12:15:00|3050.3|3047.5|3048.1|3045.3|3053.6|3050.8|3045.8|3043|655
1586953200000|2020-04-15 12:20:00|3047.9|3045.1|3055.9|3053.1|3058.7|3055.9|3047.6|3044.8|743
1586953500000|2020-04-15 12:25:00|3056.9|3054.1|3052.9|3050.1|3059.1|3056.3|3052.9|3050.1|462
1586953800000|2020-04-15 12:30:00|3053.4|3050.6|3052|3049.2|3054.7|3051.9|3047.2|3044.4|488
1586954100000|2020-04-15 12:35:00|3052.2|3049.4|3043|3040.2|3052.5|3049.7|3041|3038.2|804
1586954400000|2020-04-15 12:40:00|3043.3|3040.5|3052.3|3049.5|3056.5|3053.7|3043.3|3040.5|689
1586954700000|2020-04-15 12:45:00|3052.5|3049.7|3048.6|3045.8|3056.3|3053.5|3047.8|3045|542
1586955000000|2020-04-15 12:50:00|3047.6|3044.8|3052.7|3049.9|3056.8|3054|3047.3|3044.5|1090
1586955300000|2020-04-15 12:55:00|3052.9|3050.1|3046.9|3044.1|3055.6|3052.8|3041.9|3039.1|1017
1586955600000|2020-04-15 13:00:00|3047.2|3044.4|3025.5|3022.7|3048.7|3045.9|3022|3019.2|1857
1586955900000|2020-04-15 13:05:00|3024.8|3022|3021.6|3018.8|3024.8|3022|3018.2|3015.4|1591
1586956200000|2020-04-15 13:10:00|3022.3|3019.5|3025.1|3022.3|3026.1|3023.3|3018.3|3015.5|1318
1586956500000|2020-04-15 13:15:00|3025.3|3022.5|3036.2|3033.4|3036.7|3033.9|3024.8|3022|1181
1586956800000|2020-04-15 13:20:00|3036.6|3033.8|3032.7|3029.9|3039.7|3036.9|3030.2|3027.4|1340
1586957100000|2020-04-15 13:25:00|3032.5|3029.7|3028.1|3025.3|3035.2|3032.4|3022.8|3020|1674
1586957400000|2020-04-15 13:30:00|3028.6|3025.8|3026.4|3023.6|3029.3|3026.5|3012.3|3009.5|2533
1586957700000|2020-04-15 13:35:00|3026.6|3023.8|3032.4|3029.6|3032.9|3030.1|3019.9|3017.1|1740
1586958000000|2020-04-15 13:40:00|3031.9|3029.1|3031|3028.2|3035.4|3032.6|3028|3025.2|1309
1586958300000|2020-04-15 13:45:00|3030.7|3027.9|3026.5|3023.7|3031.7|3028.9|3023.5|3020.7|2020
1586958600000|2020-04-15 13:50:00|3027|3024.2|3029.5|3026.7|3034|3031.2|3026|3023.2|1842
1586958900000|2020-04-15 13:55:00|3030|3027.2|3031.6|3028.8|3035.5|3032.7|3024|3021.2|1931
1586959200000|2020-04-15 14:00:00|3030.8|3028|3024.1|3021.3|3033.3|3030.5|3024.1|3021.3|1368
1586959500000|2020-04-15 14:05:00|3024.6|3021.8|3017.5|3014.7|3025.1|3022.3|3013.7|3010.9|1935
1586959800000|2020-04-15 14:10:00|3016.7|3013.9|3012.7|3009.9|3018.7|3015.9|3011.5|3008.7|1288
1586960100000|2020-04-15 14:15:00|3013.2|3010.4|2994|2991.2|3014.7|3011.9|2991.1|2988.3|2935
1586960400000|2020-04-15 14:20:00|2994.3|2991.5|2995.3|2992.5|3004.5|3001.7|2991.3|2988.5|1946
1586960700000|2020-04-15 14:25:00|2995|2992.2|2996.8|2994|3000.6|2997.8|2991.3|2988.5|1699
1586961000000|2020-04-15 14:30:00|2996.6|2993.8|2963.2|2960.4|2998.7|2995.1|2962.5|2959.7|6795
1586961300000|2020-04-15 14:35:00|2964|2961.2|2958.4|2955.6|2968.3|2965.4|2946.5|2943.7|4196
1586961600000|2020-04-15 14:40:00|2959.4|2956.6|2973.9|2971.1|2984.9|2982.1|2959.2|2956.4|3868
1586961900000|2020-04-15 14:45:00|2973.6|2970.8|2958.2|2955.4|2982.1|2979.3|2957.2|2954.4|3419
1586962200000|2020-04-15 14:50:00|2958|2955.2|2957.3|2954.5|2958|2955.2|2946|2943.2|3320
1586962500000|2020-04-15 14:55:00|2957.5|2954.7|2944.6|2941.8|2957.5|2954.7|2942.6|2939.8|2244
1586962800000|2020-04-15 15:00:00|2945.1|2942.3|2946.7|2943.9|2954.2|2951.4|2941.1|2938.3|3042
1586963100000|2020-04-15 15:05:00|2946.9|2944.1|2936.3|2933.5|2951.2|2948.4|2934.3|2931.5|3029
1586963400000|2020-04-15 15:10:00|2936|2933.2|2930.3|2927.5|2939|2936.2|2927.3|2924.5|3521
1586963700000|2020-04-15 15:15:00|2930|2927.2|2946.3|2943.5|2950|2947.2|2929|2926.2|3732
1586964000000|2020-04-15 15:20:00|2946.5|2943.7|2930.3|2927.5|2951|2948.2|2930.3|2927.5|2979
1586964300000|2020-04-15 15:25:00|2930.8|2928|2923.7|2920.9|2938.8|2935.7|2921.8|2919|8423
1586964600000|2020-04-15 15:30:00|2924.2|2921.4|2953.4|2950.6|2954.4|2951.6|2921.3|2918.5|5582
1586964900000|2020-04-15 15:35:00|2953.2|2950.4|2954.1|2951.3|2956.8|2954|2949.2|2946.4|1815
1586965200000|2020-04-15 15:40:00|2953.9|2951.1|2952.1|2949.3|2955.6|2952.8|2948.1|2945.3|1923
1586965500000|2020-04-15 15:45:00|2951.9|2949.1|2961.8|2959|2964.8|2962|2948.1|2945.3|1971
1586965800000|2020-04-15 15:50:00|2962.1|2959.3|2962.9|2960.1|2971.4|2968.6|2961.1|2958.3|913
1586966100000|2020-04-15 15:55:00|2962.6|2959.8|2967.9|2965.1|2968.4|2965.6|2959.4|2956.6|705
1586966400000|2020-04-15 16:00:00|2968.1|2965.3|2961.8|2959|2969.4|2966.6|2957.7|2954.9|869
1586966700000|2020-04-15 16:05:00|2961.5|2958.7|2957|2954.2|2961.5|2958.7|2954|2951.2|638
1586967000000|2020-04-15 16:10:00|2957.3|2954.5|2954.6|2951.8|2959.1|2956.3|2952.8|2950|430
1586967300000|2020-04-15 16:15:00|2954.8|2952|2946.6|2943.8|2954.8|2952|2943.1|2939.6|1081
1586967600000|2020-04-15 16:20:00|2946.4|2943.6|2968.9|2966.1|2969.6|2966.8|2943.7|2940.9|1929
1586967900000|2020-04-15 16:25:00|2968.6|2965.8|2974.7|2971.9|2975|2972.2|2962.6|2959.8|1942
1586968200000|2020-04-15 16:30:00|2974.5|2971.7|2977.2|2974.4|2987.8|2985|2973.5|2970.7|2996
1586968500000|2020-04-15 16:35:00|2977.7|2974.9|2979.5|2976.7|2986.3|2983.5|2977.1|2972.3|1529
1586968800000|2020-04-15 16:40:00|2980|2977.2|2991.5|2988.7|2993.5|2990.7|2978.3|2975.5|1154
1586969100000|2020-04-15 16:45:00|2991.8|2989|2990.8|2988|2997|2994.2|2982.1|2979.3|1480
1586969400000|2020-04-15 16:50:00|2991.5|2988.7|2994|2991.2|3003.5|3000.7|2991.3|2988.5|1738
1586969700000|2020-04-15 16:55:00|2994.3|2991.5|3000.7|2997.9|3004.2|3001.4|2993.3|2990.5|1100
1586970000000|2020-04-15 17:00:00|3000.2|2997.4|3003.7|3000.9|3004|3001.2|2993.5|2990.7|1115
1586970300000|2020-04-15 17:05:00|3004|3001.2|3007.3|3004.5|3010.2|3007.4|2998|2995.2|631
1586970600000|2020-04-15 17:10:00|3006.3|3003.5|3021|3018.2|3022.2|3019.4|3006.3|3003.5|1275
1586970900000|2020-04-15 17:15:00|3020.5|3017.7|3036.7|3033.9|3052.1|3049.3|3018.8|3016|2953
1586971200000|2020-04-15 17:20:00|3036.5|3033.7|3022.7|3019.9|3036.7|3033.9|3018.8|3016|1277
1586971500000|2020-04-15 17:25:00|3022.9|3020.1|3027|3024.2|3035.2|3032.4|3022.9|3020.1|1094
1586971800000|2020-04-15 17:30:00|3027.5|3024.7|3020.5|3017.7|3029.7|3026.9|3015.3|3012.5|1224
1586972100000|2020-04-15 17:35:00|3020|3017.2|3028.3|3025.5|3029.1|3026.3|3018.3|3015.5|796
1586972400000|2020-04-15 17:40:00|3028.9|3026.1|3026|3023.2|3030.5|3027.7|3023.2|3020.4|820
1586972700000|2020-04-15 17:45:00|3025.7|3022.9|3017.7|3014.9|3028.4|3025.6|3012.1|3009.3|699
1586973000000|2020-04-15 17:50:00|3018|3015.2|3010.2|3007.4|3018.5|3015.7|3008.9|3006.1|815
1586973300000|2020-04-15 17:55:00|3009.9|3007.1|3000.4|2997.6|3013.9|3011.1|2999.1|2996.3|1489
1586973600000|2020-04-15 18:00:00|2999.9|2997.1|2999.6|2996.8|3003.1|3000.3|2995.4|2992.6|2113
1586973900000|2020-04-15 18:05:00|2999.1|2996.3|2997.6|2994.8|3003.5|3000.7|2996.4|2993.6|1320
1586974200000|2020-04-15 18:10:00|2998.1|2995.3|2997.5|2994.7|3001.2|2998.4|2991.2|2988.4|1319
1586974500000|2020-04-15 18:15:00|2997.7|2994.9|3014.7|3011.9|3024.4|3021.6|2997.7|2994.9|3141
1586974800000|2020-04-15 18:20:00|3014.5|3011.7|2976.1|2973.3|3020|3017.2|2971.2|2968.4|4278
1586975100000|2020-04-15 18:25:00|2976.4|2973.6|2971.8|2969|2986.1|2983.3|2963.7|2960.9|9138
1586975400000|2020-04-15 18:30:00|2972|2969.2|2977.5|2974.7|2982.2|2979.4|2969.3|2966.5|1719
1586975700000|2020-04-15 18:35:00|2977.3|2974.5|2980.3|2977.5|2984.5|2981.7|2976|2973.2|412
1586976000000|2020-04-15 18:40:00|2980|2977.2|2978|2975.2|2980.3|2977.5|2973.4|2970.6|528
1586976300000|2020-04-15 18:45:00|2977.7|2974.9|2984|2981.2|2984|2981.2|2977.4|2974.6|477
1586976600000|2020-04-15 18:50:00|2983.7|2980.9|2974.5|2971.7|2983.7|2980.9|2973.5|2970.7|500
1586976900000|2020-04-15 18:55:00|2974.7|2971.9|2977|2974.2|2980.5|2977.7|2974.7|2971.9|513
1586977200000|2020-04-15 19:00:00|2976.8|2974|2978.1|2975.3|2983.8|2981|2976.3|2973.5|295
1586977500000|2020-04-15 19:05:00|2977.5|2974.7|2973.9|2971.1|2978.9|2976.1|2973.9|2971.1|131
1586977800000|2020-04-15 19:10:00|2974.2|2971.4|2973.5|2970.7|2976.7|2973.9|2970.2|2967.4|277
1586978100000|2020-04-15 19:15:00|2973|2970.2|3004.1|3001.3|3007.5|3004.7|2968.8|2966|1891
1586978400000|2020-04-15 19:20:00|3003.8|3001|2987|2984.2|3010.6|3007.8|2986.3|2983.5|636
1586978700000|2020-04-15 19:25:00|2987.8|2985|2992.3|2989.5|2995.7|2992.3|2985.8|2983|448
1586979000000|2020-04-15 19:30:00|2992.6|2989.8|3002.6|2999.8|3004.1|3001.3|2991.8|2989|349
1586979300000|2020-04-15 19:35:00|3002.4|2999.6|3016.9|3014.1|3020.8|3018|3001.1|2998.3|570
1586979600000|2020-04-15 19:40:00|3017.1|3014.3|3013.7|3010.9|3017.1|3014.3|3011.6|3008.8|340
1586979900000|2020-04-15 19:45:00|3013.9|3011.1|3010.7|3007.9|3013.9|3011.1|3009.7|3006.9|97
1586980200000|2020-04-15 19:50:00|3011|3008.2|3005.5|3002.7|3012.8|3010|3003.8|3001|320
1586980500000|2020-04-15 19:55:00|3005.3|3002.5|3002.6|2999.8|3007|3004.2|3002.6|2999.8|221
1586980800000|2020-04-15 20:00:00|3003.5|3000.7|2988.9|2986.1|3003.5|3000.7|2988.6|2985.8|311
1586981100000|2020-04-15 20:05:00|2988.6|2985.8|2981.2|2978.4|2993.5|2989.8|2978.8|2976|208
1586981400000|2020-04-15 20:10:00|2981.5|2978.7|2982.8|2980|2986.2|2983.4|2981.2|2978.4|109
1586981700000|2020-04-15 20:15:00|2983.3|2980.5|2988|2985.2|2990.9|2988.1|2983.3|2980.5|113
1586982000000|2020-04-15 20:20:00|2987|2984.2|2987.6|2984.8|2990.8|2988|2979.6|2976.8|197
1586982300000|2020-04-15 20:25:00|2987.8|2985|2982.6|2979.8|2987.8|2985|2979.6|2976.8|146
1586982600000|2020-04-15 20:30:00|2982.9|2980.1|2991.6|2988.8|2991.6|2988.8|2982.1|2979.3|103
1586982900000|2020-04-15 20:35:00|2991.1|2988.3|2991|2988.2|2992.6|2989.8|2989.2|2986.4|121
1586983200000|2020-04-15 20:40:00|2990.4|2987.6|2993.5|2990.7|2993.5|2990.7|2989.9|2987.1|32
1586983500000|2020-04-15 20:45:00|2993.7|2990.9|2988|2985.2|2996.2|2993.4|2985.7|2982.9|310
1586983800000|2020-04-15 20:50:00|2987.7|2984.9|2996.3|2993.5|2996.5|2993.7|2987.7|2984.9|124
1586984100000|2020-04-15 20:55:00|2996.8|2994|3002.2|2992.2|3002.4|2998.8|2995.5|2992.2|93
1586984400000|2020-04-15 21:00:00|2998.2|2988.2|2997.3|2987.3|3001.6|2991.6|2991.1|2981.1|7
1586984700000|2020-04-15 21:05:00|2996.8|2986.8|2997.7|2987.7|2999.5|2989.5|2996.3|2986.3|98
1586985000000|2020-04-15 21:10:00|2998.5|2988.5|2997.8|2987.8|2999.6|2989.6|2997.8|2987.8|1
1586985300000|2020-04-15 21:15:00|2998.1|2988.1|2998.3|2988.3|2998.3|2988.3|2998.1|2988.1|8
1586985600000|2020-04-15 21:20:00|2998.6|2988.6|2998.6|2988.6|2998.6|2988.6|2998.3|2988.3|0
1586985900000|2020-04-15 21:25:00|2998.7|2988.7|2997.9|2987.9|2998.7|2988.7|2997.9|2987.9|0
1586986200000|2020-04-15 21:30:00|2998.2|2988.2|2997.5|2987.5|2998.2|2988.2|2997.5|2987.5|0
1586986500000|2020-04-15 21:35:00|2997.7|2987.7|2997.5|2987.5|2997.8|2987.8|2997|2987|0
1586986800000|2020-04-15 21:40:00|2997|2987|2998.1|2988.1|2998.3|2988.3|2997|2987|0
1586987100000|2020-04-15 21:45:00|2997.6|2987.6|3000.1|2990.1|3002.4|2992.4|2997.6|2987.6|6
1586987400000|2020-04-15 21:50:00|3000.6|2990.6|3001.1|2991.1|3001.1|2991.1|3000.6|2990.6|0
1586987700000|2020-04-15 21:55:00|3001.2|2991.2|2999.7|2989.7|3004.1|2997.5|2999.7|2989.7|11
1586995200000|2020-04-16 00:00:00|3007.7|3004.9|3037.7|3034.9|3044.5|3041.6|3005|3002.2|516
1586995500000|2020-04-16 00:05:00|3037.4|3034.6|3047|3044.2|3050.8|3048|3032.2|3029.4|293
1586995800000|2020-04-16 00:10:00|3047.4|3043.4|3033.4|3030.6|3052.7|3049.9|3031|3028.2|215
1586996100000|2020-04-16 00:15:00|3034.2|3031.4|3038.6|3034.6|3047.8|3042.1|3033.7|3027.1|104
1586996400000|2020-04-16 00:20:00|3038.9|3034.9|3033.2|3030.4|3042.5|3039.7|3032.9|3029.3|60
1586996700000|2020-04-16 00:25:00|3032.9|3030.1|3033.2|3030.4|3038.3|3034.3|3026.8|3022.8|235
1586997000000|2020-04-16 00:30:00|3032.9|3030.1|3033.8|3031|3035.4|3031.4|3028|3022.6|66
1586997300000|2020-04-16 00:35:00|3033.5|3030.7|3033.6|3030.8|3036.8|3034|3028.5|3024.1|72
1586997600000|2020-04-16 00:40:00|3033.3|3030.5|3036.8|3034|3040.6|3034.5|3031.6|3028.4|36
1586997900000|2020-04-16 00:45:00|3036.6|3033.8|3043.5|3039.5|3043.7|3039.7|3036.3|3031|30
1586998200000|2020-04-16 00:50:00|3043.7|3039.7|3046.2|3043.4|3047|3043.4|3041.7|3036.7|28
1586998500000|2020-04-16 00:55:00|3046|3043.2|3037.7|3034.9|3046.7|3043.9|3036.5|3033.7|133
1586998800000|2020-04-16 01:00:00|3037.9|3035.1|3058.9|3056.1|3059|3056.1|3037.9|3034.5|170
1586999100000|2020-04-16 01:05:00|3058.6|3055.8|3055.6|3052.8|3062.2|3055.8|3052.1|3049.3|142
1586999400000|2020-04-16 01:10:00|3056.9|3054.1|3056.3|3053.5|3057.4|3054.6|3052|3049.2|278
1586999700000|2020-04-16 01:15:00|3057.4|3054.6|3069.9|3067.1|3072.2|3069.4|3057.1|3054.3|581
1587000000000|2020-04-16 01:20:00|3069.6|3066.8|3058.6|3055.8|3070.4|3067.3|3054.6|3051.5|141
1587000300000|2020-04-16 01:25:00|3058.2|3055.4|3059.9|3057.1|3063.8|3060.3|3054.2|3051.4|99
1587000600000|2020-04-16 01:30:00|3060.1|3057.3|3063.9|3059.9|3070.2|3067.3|3060.1|3057.3|150
1587000900000|2020-04-16 01:35:00|3063.5|3060.7|3069.1|3066.3|3070.1|3067.3|3063.5|3060.7|92
1587001200000|2020-04-16 01:40:00|3069.6|3066.8|3065.6|3062.8|3069.6|3066.8|3062.9|3060.1|57
1587001500000|2020-04-16 01:45:00|3065.8|3063|3061.6|3058.8|3070.2|3067|3055.9|3052.2|77
1587001800000|2020-04-16 01:50:00|3061.9|3059.1|3061|3058.2|3065|3061.6|3059.6|3056.8|36
1587002100000|2020-04-16 01:55:00|3061.2|3058.4|3066.9|3064.1|3068.2|3064.5|3061.2|3058.2|32
1587002400000|2020-04-16 02:00:00|3066.6|3063.8|3067.5|3064.7|3070|3067.1|3065.3|3062.5|93
1587002700000|2020-04-16 02:05:00|3068.2|3065.4|3069.8|3067|3070|3067.2|3065.1|3062.3|132
1587003000000|2020-04-16 02:10:00|3069.5|3066.7|3069.7|3066.9|3070|3067.2|3062.5|3059.7|64
1587003300000|2020-04-16 02:15:00|3070|3067.2|3068.6|3065.8|3071|3068.2|3068.3|3065.4|59
1587003600000|2020-04-16 02:20:00|3068.8|3066|3070.9|3068.1|3070.9|3068.1|3068.4|3065.6|41
1587003900000|2020-04-16 02:25:00|3070.2|3067.4|3067.9|3065.1|3070.2|3067.4|3066.2|3063|59
1587004200000|2020-04-16 02:30:00|3069.1|3066.3|3072.2|3069.4|3073|3069.4|3067|3064.2|98
1587004500000|2020-04-16 02:35:00|3072.4|3069.6|3069.2|3066.4|3072.9|3070.1|3068|3065.1|84
1587004800000|2020-04-16 02:40:00|3068.7|3065.9|3061.1|3058.3|3069.2|3066.4|3060.8|3058|175
1587005100000|2020-04-16 02:45:00|3061.5|3058.7|3061.9|3059.1|3065.9|3062.6|3061.5|3058.7|148
1587005400000|2020-04-16 02:50:00|3061.7|3058.9|3050.5|3047.7|3062.1|3059.3|3050|3047.1|472
1587005700000|2020-04-16 02:55:00|3051|3048.2|3046.9|3042.9|3054.6|3051.2|3045.5|3042.7|336
1587006000000|2020-04-16 03:00:00|3047|3044.2|3042.8|3040|3047.3|3044.5|3040.5|3037.7|163
1587006300000|2020-04-16 03:05:00|3041.8|3039|3037.5|3034.7|3043.1|3040.3|3035.8|3033|126
1587006600000|2020-04-16 03:10:00|3037.8|3035|3031|3028.2|3040.4|3037.6|3031|3028.2|73
1587006900000|2020-04-16 03:15:00|3031.2|3028.4|3029.6|3026.8|3031.5|3028.7|3022.3|3019.3|162
1587007200000|2020-04-16 03:20:00|3028.8|3026|3029.6|3026.8|3031.6|3028.8|3028.3|3025.5|115
1587007500000|2020-04-16 03:25:00|3029.3|3026.5|3026.1|3023.3|3029.5|3026.7|3025.9|3023.1|98
1587007800000|2020-04-16 03:30:00|3025.9|3023.1|3023.5|3020.7|3031|3028.2|3020.8|3018|200
1587008100000|2020-04-16 03:35:00|3024|3021.2|3025.6|3022.8|3026.2|3023|3021.4|3018.2|102
1587008400000|2020-04-16 03:40:00|3025.9|3023.1|3027.9|3025.1|3030.9|3028.1|3025.9|3023.1|90
1587008700000|2020-04-16 03:45:00|3027.7|3024.9|3027.2|3024.4|3029.5|3026.7|3026.5|3023.3|58
1587009000000|2020-04-16 03:50:00|3027.5|3024.7|3028|3025.2|3028.2|3025.4|3025.5|3022.3|32
1587009300000|2020-04-16 03:55:00|3027.7|3024.9|3029.3|3026.5|3029.8|3027|3027|3024.2|62
1587009600000|2020-04-16 04:00:00|3029.5|3026.7|3026.8|3024|3029.6|3026.8|3023.6|3020.4|72
1587009900000|2020-04-16 04:05:00|3025.8|3023|3020.9|3018.1|3026.1|3023.3|3019.6|3016.8|94
1587010200000|2020-04-16 04:10:00|3019.9|3017.1|3020.9|3018.1|3021.5|3018.4|3019.7|3016.5|21
1587010500000|2020-04-16 04:15:00|3021.2|3018.4|3014.5|3011.7|3021.2|3018.4|3010|3007.2|180
1587010800000|2020-04-16 04:20:00|3014|3011.2|3011.8|3009|3014.9|3011.2|3008.8|3006|144
1587011100000|2020-04-16 04:25:00|3012.6|3008.6|3016.2|3013.4|3016.2|3013.4|3011.7|3008.6|56
1587011400000|2020-04-16 04:30:00|3016.4|3013.6|3018|3015.2|3018.8|3016|3016.2|3013.4|182
1587011700000|2020-04-16 04:35:00|3018.3|3015.5|3017.5|3014.7|3019.1|3016|3013.1|3010.3|74
1587012000000|2020-04-16 04:40:00|3017.8|3015|3018.4|3015.6|3019.7|3016.8|3017.3|3014.5|45
1587012300000|2020-04-16 04:45:00|3018.8|3016|3017.4|3014.6|3019.6|3016.8|3016.6|3013.8|18
1587012600000|2020-04-16 04:50:00|3017.9|3015.1|3019.7|3016.9|3020.2|3017.4|3017.9|3015.1|44
1587012900000|2020-04-16 04:55:00|3019.9|3017.1|3017.3|3014.5|3020.2|3017.4|3016.7|3013.8|54
1587013200000|2020-04-16 05:00:00|3017|3014.2|3002.6|2999.8|3020|3017.2|3002.1|2997.2|321
1587013500000|2020-04-16 05:05:00|3002.8|3000|3011|3007|3011|3007.4|3002.8|3000|184
1587013800000|2020-04-16 05:10:00|3010.2|3007.4|3001|2998.2|3010.7|3007.9|3001|2998.2|192
1587014100000|2020-04-16 05:15:00|3001.5|2998.7|2998.3|2995.5|3003|3000.2|2996.1|2993.3|274
1587014400000|2020-04-16 05:20:00|2998.1|2995.3|3003.2|3000.4|3005.2|3001.8|2996.8|2994|124
1587014700000|2020-04-16 05:25:00|3002.9|3000.1|2999.5|2996.7|3005|3002.2|2998.5|2995.7|317
1587015000000|2020-04-16 05:30:00|3000|2997.2|3003.6|3000.8|3003.6|3000.8|3000|2996.8|176
1587015300000|2020-04-16 05:35:00|3003.1|3000.3|3002.9|3000.1|3003.9|3001.1|2998.4|2995.6|135
1587015600000|2020-04-16 05:40:00|3003.2|3000.4|3004.2|3001.4|3004.2|3001.4|2996.7|2993.9|326
1587015900000|2020-04-16 05:45:00|3004.7|3001.9|3010|3007.2|3016.4|3013.6|3002.9|2999.3|500
1587016200000|2020-04-16 05:50:00|3010.2|3007.4|3012.2|3009.4|3016.9|3014.1|3010.2|3007.4|335
1587016500000|2020-04-16 05:55:00|3012.5|3009.7|3013.8|3011|3019.9|3015|3008.5|3005.7|466
1587016800000|2020-04-16 06:00:00|3013.5|3010.7|3004.6|3001.8|3016.3|3013.5|3000.8|2998|248
1587017100000|2020-04-16 06:05:00|3004.8|3002|2999.4|2996.6|3005.8|3003|2996.4|2993.6|336
1587017400000|2020-04-16 06:10:00|2999.6|2996.8|3006.4|3003.6|3007.8|3004.7|2999.6|2996.8|183
1587017700000|2020-04-16 06:15:00|3006.6|3003.8|3008|3005.2|3008.9|3006.1|3004.9|3002.1|126
1587018000000|2020-04-16 06:20:00|3007.7|3004.9|3003|3000.2|3009.5|3006.7|3003|3000.2|236
1587018300000|2020-04-16 06:25:00|3003.5|3000.7|2990.6|2987.8|3004.7|3001.9|2988|2985.2|824
1587018600000|2020-04-16 06:30:00|2990.3|2987.5|2996.4|2993.6|2996.6|2993.8|2988.1|2985.3|652
1587018900000|2020-04-16 06:35:00|2996.6|2993.8|2999.4|2996.6|3001.6|2998.8|2995.9|2993.1|135
1587019200000|2020-04-16 06:40:00|2999.6|2996.8|3009.1|3006.3|3011.6|3008.8|2999.2|2996.4|507
1587019500000|2020-04-16 06:45:00|3008.8|3006|3000.6|2997.8|3009.1|3006.3|2995.4|2992.6|339
1587019800000|2020-04-16 06:50:00|3000.9|2998.1|2980.9|2978.1|3000.9|2998.1|2975.6|2972.8|858
1587020100000|2020-04-16 06:55:00|2981.1|2978.3|2978.7|2975.9|2981.1|2978.3|2974.9|2972.1|703
1587020400000|2020-04-16 07:00:00|2978.9|2976.1|2981.7|2978.9|2990.2|2987.4|2977.4|2974.6|671
1587020700000|2020-04-16 07:05:00|2981.5|2978.7|2970.5|2967.7|2983.7|2980.9|2966.3|2963.5|852
1587021000000|2020-04-16 07:10:00|2969.8|2967|2963.1|2960.3|2970.3|2967.5|2961.8|2959|686
1587021300000|2020-04-16 07:15:00|2962.8|2960|2957.6|2954.8|2962.8|2960|2954.9|2952.1|918
1587021600000|2020-04-16 07:20:00|2957.4|2954.6|2959.6|2956.8|2960.8|2958|2949.7|2946.9|1373
1587021900000|2020-04-16 07:25:00|2959.3|2956.5|2966.8|2964|2967.8|2965|2953.2|2950.4|1347
1587022200000|2020-04-16 07:30:00|2967|2964.2|2960.7|2957.9|2973.2|2970.4|2958.2|2955.4|1283
1587022500000|2020-04-16 07:35:00|2960.9|2958.1|2950.1|2947.3|2961.4|2958.6|2944.8|2942|1081
1587022800000|2020-04-16 07:40:00|2949.8|2947|2959.9|2957.1|2966.4|2963.6|2948.3|2945.5|565
1587023100000|2020-04-16 07:45:00|2959.6|2956.8|2955.5|2952.7|2960.4|2957.6|2952.7|2949.9|409
1587023400000|2020-04-16 07:50:00|2955.7|2952.9|2956.3|2953.5|2959.5|2956.7|2954.5|2951.7|433
1587023700000|2020-04-16 07:55:00|2956.6|2953.8|2957.5|2954.7|2963.2|2960.4|2954.6|2951.8|1254
1587024000000|2020-04-16 08:00:00|2957.7|2954.9|2959.3|2956.5|2966.4|2963.6|2951.2|2948.4|1019
1587024300000|2020-04-16 08:05:00|2959.8|2957|2969.5|2966.7|2971|2968.2|2959.5|2956.7|837
1587024600000|2020-04-16 08:10:00|2969.2|2966.4|2967|2964.2|2978.6|2975.8|2958.5|2955.7|1532
1587024900000|2020-04-16 08:15:00|2967.2|2964.4|2968.5|2965.7|2977.3|2974.5|2963.9|2961.1|859
1587025200000|2020-04-16 08:20:00|2968|2965.2|2992.8|2990|2998|2995.2|2968|2965.2|1829
1587025500000|2020-04-16 08:25:00|2993.3|2990.5|3009|3006.2|3016.7|3013.9|2983.9|2978.2|5437
1587025800000|2020-04-16 08:30:00|3009.2|3006.4|3011.8|3009|3014.2|3011.4|2993.6|2990.8|4427
1587026100000|2020-04-16 08:35:00|3012.1|3009.3|3019|3016.2|3023|3020.2|3008.3|3005.5|2832
1587026400000|2020-04-16 08:40:00|3018.7|3015.9|3012.6|3009.8|3018.7|3015.9|3004.9|3002.1|960
1587026700000|2020-04-16 08:45:00|3012.8|3010|3024.2|3021.4|3028|3025.2|3010.6|3007.8|1530
1587027000000|2020-04-16 08:50:00|3024|3021.2|3026.4|3023.6|3030.5|3027.7|3019.3|3016.5|1107
1587027300000|2020-04-16 08:55:00|3026.2|3023.4|3033.3|3030.5|3034.3|3031.5|3025.4|3022.6|1260
1587027600000|2020-04-16 09:00:00|3033.7|3030.9|3041.6|3038.8|3042.3|3039.5|3023.7|3020.9|1578
1587027900000|2020-04-16 09:05:00|3041.4|3038.6|3042.4|3039.6|3046.2|3043.4|3038.4|3035.6|1174
1587028200000|2020-04-16 09:10:00|3041.6|3038.8|3043.5|3040.7|3044.5|3041.7|3032.7|3028.3|1322
1587028500000|2020-04-16 09:15:00|3043.3|3040.5|3039.4|3036.6|3045|3042.2|3031.9|3027.1|1199
1587028800000|2020-04-16 09:20:00|3039.8|3037|3024.5|3021.7|3040.1|3037.3|3019.7|3016.9|1548
1587029100000|2020-04-16 09:25:00|3025.2|3022.4|3020.4|3017.6|3029.6|3026.8|3015|3012.2|1206
1587029400000|2020-04-16 09:30:00|3020.7|3017.9|3026.2|3023.4|3029.2|3026.4|3020.7|3017.9|583
1587029700000|2020-04-16 09:35:00|3025.7|3022.9|3039.3|3036.5|3040.1|3037.3|3025.2|3022.4|825
1587030000000|2020-04-16 09:40:00|3039.1|3036.3|3039.4|3036.6|3040.6|3037.8|3032.7|3029.9|414
1587030300000|2020-04-16 09:45:00|3039.1|3036.3|3037.7|3034.9|3040.7|3037.9|3035.7|3032.9|585
1587030600000|2020-04-16 09:50:00|3037.4|3034.6|3036.9|3034.1|3038.9|3036.1|3031.9|3029.1|247
1587030900000|2020-04-16 09:55:00|3036.7|3033.9|3039.8|3037|3039.9|3037.1|3034.9|3032.1|660
1587031200000|2020-04-16 10:00:00|3039.5|3036.7|3037.6|3034.8|3041.8|3039|3029.6|3026.8|800
1587031500000|2020-04-16 10:05:00|3037|3034.2|3049.8|3047|3052.3|3049.5|3036.8|3034|965
1587031800000|2020-04-16 10:10:00|3050.8|3048|3061.5|3058.7|3067.2|3064.4|3049.8|3047|1276
1587032100000|2020-04-16 10:15:00|3062|3059.2|3059.4|3056.6|3063|3060.2|3052.8|3050|582
1587032400000|2020-04-16 10:20:00|3059.1|3056.3|3054.7|3051.9|3061.9|3059.1|3053|3050.2|384
1587032700000|2020-04-16 10:25:00|3055.7|3052.9|3058.2|3055.4|3059.8|3057|3054.3|3051.5|181
1587033000000|2020-04-16 10:30:00|3058.5|3055.7|3053.9|3051.1|3063.4|3060.6|3053.6|3050.8|699
1587033300000|2020-04-16 10:35:00|3054.1|3051.3|3049.9|3047.1|3059.6|3056.8|3047.6|3044.8|818
1587033600000|2020-04-16 10:40:00|3049.6|3046.8|3054.4|3051.6|3055.6|3052.8|3048.4|3045.6|360
1587033900000|2020-04-16 10:45:00|3054.9|3052.1|3061.7|3058.9|3066.6|3063.8|3054.1|3051.3|895
1587034200000|2020-04-16 10:50:00|3061.4|3058.6|3065.7|3062.9|3067.4|3064.6|3057|3054.2|679
1587034500000|2020-04-16 10:55:00|3065.9|3063.1|3056.4|3053.6|3066.4|3063.6|3053.4|3050.6|445
1587034800000|2020-04-16 11:00:00|3056.2|3053.4|3053|3050.2|3057.4|3054.6|3047.1|3044.3|619
1587035100000|2020-04-16 11:05:00|3053.2|3050.4|3057.5|3054.7|3059.7|3056.9|3051.4|3048.6|785
1587035400000|2020-04-16 11:10:00|3057.7|3054.9|3078.6|3075.8|3079.1|3076.3|3057.2|3054.4|1603
1587035700000|2020-04-16 11:15:00|3078.4|3075.6|3083.1|3080.3|3095.6|3092.8|3075.2|3072.4|2225
1587036000000|2020-04-16 11:20:00|3083.6|3080.8|3078.6|3075.8|3087.1|3084.3|3078.4|3075.6|563
1587036300000|2020-04-16 11:25:00|3078.4|3075.6|3069.9|3067.1|3078.8|3076|3066.9|3064.1|1154
1587036600000|2020-04-16 11:30:00|3070.4|3067.6|3059.7|3056.9|3070.4|3067.6|3057.7|3054.9|1266
1587036900000|2020-04-16 11:35:00|3060.5|3057.7|3070.3|3067.5|3071.3|3068.5|3059.7|3056.9|629
1587037200000|2020-04-16 11:40:00|3070.1|3067.3|3065.6|3062.8|3070.3|3067.5|3064.5|3061.7|634
1587037500000|2020-04-16 11:45:00|3065.1|3062.3|3064.6|3061.8|3074.3|3071.5|3058.4|3055.6|1217
1587037800000|2020-04-16 11:50:00|3065.1|3062.3|3066.7|3063.9|3066.7|3063.9|3058.5|3055.7|842
1587038100000|2020-04-16 11:55:00|3066.3|3063.5|3067.7|3064.9|3069.2|3066.4|3061.2|3058.4|488
1587038400000|2020-04-16 12:00:00|3067.9|3065.1|3074.4|3071.6|3080.1|3077.3|3067.9|3065.1|1330
1587038700000|2020-04-16 12:05:00|3074|3071.2|3079|3076.2|3079.8|3077|3074|3071.2|570
1587039000000|2020-04-16 12:10:00|3078.8|3076|3074.9|3072.1|3079.5|3076.7|3071.2|3068.4|821
1587039300000|2020-04-16 12:15:00|3075.2|3072.4|3077.4|3074.6|3079.2|3076.4|3072.6|3069.8|1180
1587039600000|2020-04-16 12:20:00|3077.6|3074.8|3082.1|3079.3|3087.8|3085|3075.2|3072.4|2198
1587039900000|2020-04-16 12:25:00|3081.9|3079.1|3080.7|3077.9|3082.7|3079.9|3077.7|3074.9|910
1587040200000|2020-04-16 12:30:00|3080.9|3078.1|3089|3086.2|3097.5|3094.7|3080.4|3077.6|4116
1587040500000|2020-04-16 12:35:00|3089.5|3086.7|3087|3084.2|3093.8|3091|3078.8|3076|1403
1587040800000|2020-04-16 12:40:00|3086.8|3084|3063.5|3060.7|3087.3|3084.5|3061.8|3059|1780
1587041100000|2020-04-16 12:45:00|3063.8|3061|3067.7|3064.9|3068.2|3065.4|3058.9|3056.1|1279
1587041400000|2020-04-16 12:50:00|3067.2|3064.4|3055|3052.2|3070|3067.2|3055|3052.2|920
1587041700000|2020-04-16 12:55:00|3055.3|3052.5|3050.9|3048.1|3056.8|3054|3044.1|3041.3|1696
1587042000000|2020-04-16 13:00:00|3051.4|3048.6|3053.9|3051.1|3053.9|3051.1|3041.1|3038.3|1414
1587042300000|2020-04-16 13:05:00|3053.5|3050.7|3046.3|3043.5|3053.9|3051.1|3045.8|3043|693
1587042600000|2020-04-16 13:10:00|3046.1|3043.3|3036.9|3034.1|3051.5|3048.7|3036.9|3034.1|1549
1587042900000|2020-04-16 13:15:00|3036.6|3033.8|3032.7|3029.9|3036.6|3033.8|3027.2|3024.4|2092
1587043200000|2020-04-16 13:20:00|3033.2|3030.4|3023.7|3020.9|3033.2|3030.4|3021.1|3018.3|2289
1587043500000|2020-04-16 13:25:00|3023.5|3020.7|3046|3043.2|3046.7|3043.9|3023.5|3020.7|2674
1587043800000|2020-04-16 13:30:00|3047|3044.2|3032|3029.2|3047.3|3044.5|3030.2|3027.4|1516
1587044100000|2020-04-16 13:35:00|3032.3|3029.5|3019.4|3016.6|3034.5|3031.7|3017.8|3015|2672
1587044400000|2020-04-16 13:40:00|3019.6|3016.8|3030.4|3027.6|3039.1|3036.3|3019.3|3016.5|1556
1587044700000|2020-04-16 13:45:00|3030.7|3027.9|3009.1|3006.3|3030.9|3028.1|3007.6|3004.8|2893
1587045000000|2020-04-16 13:50:00|3008.8|3006|2998.6|2995.8|3008.8|3006|2992.2|2989.4|3462
1587045300000|2020-04-16 13:55:00|2998.9|2996.1|2997|2994.2|3003.7|3000.9|2993.9|2991.1|1588
1587045600000|2020-04-16 14:00:00|2996.8|2994|2992.8|2990|3001|2998.2|2991.3|2988.5|1598
1587045900000|2020-04-16 14:05:00|2992.3|2989.5|2987.6|2984.8|2994.3|2991.5|2979.6|2976.8|2932
1587046200000|2020-04-16 14:10:00|2987.4|2984.6|2980.2|2977.4|2987.8|2984.8|2977.5|2974.7|1413
1587046500000|2020-04-16 14:15:00|2979.5|2976.7|2979.6|2976.8|2989.3|2986.5|2969.3|2966.5|3210
1587046800000|2020-04-16 14:20:00|2979.1|2976.3|2983.4|2980.6|2989.1|2986.3|2976.8|2974|1770
1587047100000|2020-04-16 14:25:00|2982.9|2980.1|2974.8|2972|2983.1|2980.3|2971.1|2968.3|2652
1587047400000|2020-04-16 14:30:00|2975|2972.2|2968.9|2966.1|2980.8|2978|2962.3|2959.5|2826
1587047700000|2020-04-16 14:35:00|2968.4|2965.6|2995.8|2993|2998.1|2995.3|2965.1|2962.3|4240
1587048000000|2020-04-16 14:40:00|2996.3|2993.5|2993.6|2990.8|3010.3|3007.5|2986.8|2984|4158
1587048300000|2020-04-16 14:45:00|2993.3|2990.5|2971.9|2969.1|2994|2991.2|2964.2|2961.4|2383
1587048600000|2020-04-16 14:50:00|2971.2|2968.4|2966.9|2964.1|2976|2973.2|2965.7|2962.9|2056
1587048900000|2020-04-16 14:55:00|2966.7|2963.9|2956|2953.2|2967.9|2965.1|2953.1|2950.3|2843
1587049200000|2020-04-16 15:00:00|2956.2|2953.4|2972.1|2969.3|2975.1|2972.3|2955.1|2952.3|2581
1587049500000|2020-04-16 15:05:00|2971.9|2969.1|2953.2|2950.4|2973.9|2971.1|2950.2|2947.4|3142
1587049800000|2020-04-16 15:10:00|2952.6|2949.8|2953.4|2950.6|2957.1|2954.3|2947.7|2944.9|4239
1587050100000|2020-04-16 15:15:00|2953.7|2950.9|2966|2963.2|2966.7|2963.9|2953.4|2950.6|2388
1587050400000|2020-04-16 15:20:00|2965.7|2962.9|2946.6|2943.8|2967.4|2964.6|2946.6|2943.8|2923
1587050700000|2020-04-16 15:25:00|2946.8|2944|2950.4|2947.6|2958|2955.2|2938|2935.2|8172
1587051000000|2020-04-16 15:30:00|2950.7|2947.9|2944.1|2941.3|2957.9|2955.1|2939.6|2936.8|3931
1587051300000|2020-04-16 15:35:00|2944.7|2941.9|2947.4|2944.6|2950.4|2947.6|2938.4|2935|2076
1587051600000|2020-04-16 15:40:00|2947.9|2945.1|2953.2|2950.4|2953.2|2950.4|2945.7|2942.9|1039
1587051900000|2020-04-16 15:45:00|2953.5|2950.7|2942.2|2939.4|2956.5|2953.7|2940.9|2938.1|1090
1587052200000|2020-04-16 15:50:00|2942.9|2940.1|2963.6|2960.8|2964.5|2961.7|2941.9|2939.1|1511
1587052500000|2020-04-16 15:55:00|2963.9|2961.1|2958.9|2956.1|2967.1|2964.3|2956.9|2954.1|1323
1587052800000|2020-04-16 16:00:00|2959.7|2956.9|2955.1|2952.3|2964.9|2962.1|2952.9|2950.1|798
1587053100000|2020-04-16 16:05:00|2955.3|2952.5|2942.2|2939.4|2958.1|2955.3|2941.4|2938.6|870
1587053400000|2020-04-16 16:10:00|2942.7|2939.9|2943.8|2941|2946|2943.2|2941.6|2938.8|811
1587053700000|2020-04-16 16:15:00|2943.6|2940.8|2949.2|2946.4|2950.2|2947.4|2943|2940.2|958
1587054000000|2020-04-16 16:20:00|2949.4|2946.6|2946.6|2943.8|2949.9|2947.1|2944|2941.2|1742
1587054300000|2020-04-16 16:25:00|2946.1|2943.3|2946.7|2943.9|2948.7|2945.9|2941|2938.2|883
1587054600000|2020-04-16 16:30:00|2946.9|2944.1|2937|2934.2|2946.9|2944.1|2931.8|2929|2083
1587054900000|2020-04-16 16:35:00|2937.5|2934.7|2939|2936.2|2943|2940.2|2936.7|2933.9|1071
1587055200000|2020-04-16 16:40:00|2938.8|2936|2949|2946.2|2955.6|2952.8|2937.2|2934.4|792
1587055500000|2020-04-16 16:45:00|2948.7|2945.9|2934.1|2931.3|2948.7|2945.9|2933.8|2931|911
1587055800000|2020-04-16 16:50:00|2933.8|2931|2926.3|2923.5|2936.7|2933.9|2923.7|2920.9|1684
1587056100000|2020-04-16 16:55:00|2926.8|2924|2931|2928.2|2936|2933.2|2923.7|2920.9|1534
1587056400000|2020-04-16 17:00:00|2930.5|2927.7|2931.5|2928.7|2936.5|2933.7|2930|2927.2|530
1587056700000|2020-04-16 17:05:00|2931.7|2928.9|2930.8|2928|2937.3|2934.5|2928.8|2926|428
1587057000000|2020-04-16 17:10:00|2930.3|2927.5|2941|2938.2|2941|2938.2|2927.8|2925|688
1587057300000|2020-04-16 17:15:00|2940|2937.2|2941.6|2938.8|2942.3|2939.5|2936.9|2934.1|504
1587057600000|2020-04-16 17:20:00|2941.4|2938.6|2944.7|2941.9|2946.2|2943.4|2937.6|2934.8|864
1587057900000|2020-04-16 17:25:00|2944|2941.2|2950|2947.2|2953.1|2950.3|2942.7|2939.9|585
1587058200000|2020-04-16 17:30:00|2949.8|2947|2954.1|2951.3|2964.1|2961.3|2946.8|2944|1753
1587058500000|2020-04-16 17:35:00|2954.4|2951.6|2946|2943.2|2959.1|2956.3|2946|2943.2|617
1587058800000|2020-04-16 17:40:00|2945.7|2942.9|2950.1|2947.3|2950.6|2947.8|2941.3|2938.5|1161
1587059100000|2020-04-16 17:45:00|2949.8|2947|2952.6|2949.8|2954.6|2951.8|2947.6|2944.8|810
1587059400000|2020-04-16 17:50:00|2952.8|2950|2951.2|2948.4|2956|2953.2|2951.1|2948.3|550
1587059700000|2020-04-16 17:55:00|2951.6|2948.8|2951.6|2948.8|2956.5|2953.7|2951.2|2948.4|910
1587060000000|2020-04-16 18:00:00|2951.9|2949.1|2962.5|2959.7|2966.2|2963.4|2950.3|2947.5|1521
1587060300000|2020-04-16 18:05:00|2962.8|2960|2970.6|2967.8|2972|2969.2|2958.7|2955.9|988
1587060600000|2020-04-16 18:10:00|2970.3|2967.5|2977.6|2974.8|2980.9|2978.1|2965.5|2962.7|1553
1587060900000|2020-04-16 18:15:00|2977.9|2975.1|2985.3|2982.5|2989.8|2987|2977.9|2975.1|1846
1587061200000|2020-04-16 18:20:00|2985.6|2982.8|2979.4|2976.6|2987.6|2984.8|2962.5|2959.7|4188
1587061500000|2020-04-16 18:25:00|2979.6|2976.8|2992.4|2989.6|3005.1|3002.3|2959|2953.3|9603
1587061800000|2020-04-16 18:30:00|2992.9|2990.1|3010.2|3007.4|3011.7|3008.9|2985.9|2983.1|3651
1587062100000|2020-04-16 18:35:00|3009.9|3007.1|3001.9|2999.1|3012.4|3009.6|2999.7|2996.9|678
1587062400000|2020-04-16 18:40:00|3002.2|2999.4|2989.7|2986.9|3003.4|3000.6|2983.2|2980.4|918
1587062700000|2020-04-16 18:45:00|2990.2|2987.4|2995.5|2992.7|2999.7|2996.9|2988.3|2985.5|294
1587063000000|2020-04-16 18:50:00|2996.5|2993.7|2992.3|2989.5|3001.3|2998.5|2990.8|2988|517
1587063300000|2020-04-16 18:55:00|2992.6|2989.8|2995.4|2992.6|2996.9|2994.1|2990.9|2988.1|207
1587063600000|2020-04-16 19:00:00|2995.2|2992.4|2988.1|2985.3|2996.9|2994.1|2987.6|2984.8|235
1587063900000|2020-04-16 19:05:00|2988.4|2985.6|2988.4|2985.6|2991.2|2988.4|2977.2|2974.4|658
1587064200000|2020-04-16 19:10:00|2988.7|2985.9|2998.7|2995.9|3002.5|2999.7|2985.8|2983|314
1587064500000|2020-04-16 19:15:00|2998.9|2996.1|2992.7|2989.9|2998.9|2996.1|2989.4|2986.6|297
1587064800000|2020-04-16 19:20:00|2992.5|2989.7|2996.1|2993.3|2998.4|2995.6|2989.4|2986.6|227
1587065100000|2020-04-16 19:25:00|2996.4|2993.6|3012|3009.2|3012.3|3009.5|2994.9|2992.1|675
1587065400000|2020-04-16 19:30:00|3012.8|3010|3010.8|3008|3016.5|3013.7|3003.1|3000.3|318
1587065700000|2020-04-16 19:35:00|3011.5|3008.7|3012.5|3009.7|3017.2|3014.4|3009.3|3006.5|350
1587066000000|2020-04-16 19:40:00|3012.7|3009.9|3013.5|3010.7|3016.4|3013.6|3010.4|3007.6|330
1587066300000|2020-04-16 19:45:00|3013.7|3010.9|3016|3013.2|3017.2|3014.4|3011.5|3008.7|486
1587066600000|2020-04-16 19:50:00|3016.5|3013.7|3036.5|3033.7|3044.5|3041.7|3016.5|3013.7|1007
1587066900000|2020-04-16 19:55:00|3036.7|3033.9|3036.3|3033.5|3039.8|3037|3029.5|3026.7|566
1587067200000|2020-04-16 20:00:00|3035.8|3033|3022.5|3019.7|3035.8|3033|3019.6|3016.8|319
1587067500000|2020-04-16 20:05:00|3022.8|3020|3017.1|3014.3|3022.8|3020|3013.3|3010.5|151
1587067800000|2020-04-16 20:10:00|3016.1|3013.3|3019.7|3016.9|3021.7|3018.9|3016.1|3013.3|66
1587068100000|2020-04-16 20:15:00|3020|3017.2|3016.5|3013.7|3021.4|3018.6|3016.4|3013.6|232
1587068400000|2020-04-16 20:20:00|3015|3012.2|3027.3|3024.5|3028.5|3025.7|3013.5|3010.7|196
1587068700000|2020-04-16 20:25:00|3027.1|3024.3|3026.9|3024.1|3028.4|3025.6|3024.3|3021.5|119
1587069000000|2020-04-16 20:30:00|3027.2|3024.4|3029|3026.2|3032.3|3029.5|3020.9|3018.1|210
1587069300000|2020-04-16 20:35:00|3029.3|3026.5|3034.3|3031.5|3035.3|3032.5|3028.3|3025.5|639
1587069600000|2020-04-16 20:40:00|3034.5|3031.7|3042.2|3039.4|3042.7|3039.9|3028.1|3024.9|660
1587069900000|2020-04-16 20:45:00|3042.4|3039.6|3036.1|3033.3|3042.4|3039.6|3025.9|3022.9|1102
1587070200000|2020-04-16 20:50:00|3035.4|3032.6|3035|3031|3039.5|3036.7|3030.5|3027.7|430
1587070500000|2020-04-16 20:55:00|3033.5|3030.7|3040|3036|3042.8|3037.1|3032.9|3030.1|340
1587070800000|2020-04-16 21:00:00|3039.2|3036.4|3028.9|3018.9|3039.9|3036.4|3022.4|3017.1|52
1587071100000|2020-04-16 21:05:00|3029.1|3019.1|3040.6|3030.6|3040.6|3030.6|3028.4|3019.1|28
1587071400000|2020-04-16 21:10:00|3040.5|3030.5|3042.7|3032.7|3043|3035.1|3034.8|3029.3|2
1587071700000|2020-04-16 21:15:00|3042.2|3032.2|3042.2|3032.2|3042.4|3033.6|3037.6|3031|4
1587072000000|2020-04-16 21:20:00|3042.4|3032.4|3042.5|3032.5|3043|3033|3042.2|3032.2|1
1587072300000|2020-04-16 21:25:00|3042.3|3032.3|3042.3|3032.3|3042.3|3032.3|3042.3|3032.3|0
1587072600000|2020-04-16 21:30:00|3041.8|3031.8|3042.1|3032.1|3042.3|3032.3|3041.8|3031.8|0
1587072900000|2020-04-16 21:35:00|3042.3|3032.3|3052.3|3042.3|3052.5|3042.5|3041.8|3031.8|22
1587073200000|2020-04-16 21:40:00|3052.1|3042.1|3052.7|3042.7|3053.5|3047.2|3048.4|3041.2|21
1587073500000|2020-04-16 21:45:00|3052.9|3042.9|3055.3|3052.5|3055.3|3052.5|3048.8|3038.8|146
1587073800000|2020-04-16 21:50:00|3055.1|3052.3|3057.6|3054.8|3057.6|3054.8|3055.1|3051.1|80
1587074100000|2020-04-16 21:55:00|3057.7|3054.9|3053.2|3043.2|3059.1|3056.3|3052.7|3042.7|99
1587081600000|2020-04-17 00:00:00|3087.9|3083.9|3080.5|3077.7|3093.9|3090.3|3076.8|3073.5|472
1587081900000|2020-04-17 00:05:00|3080.3|3077.5|3078.9|3076.1|3086.7|3083.9|3075.6|3072.8|553
1587082200000|2020-04-17 00:10:00|3078.6|3075.8|3087.6|3084.8|3091.2|3088.4|3075.6|3072.8|262
1587082500000|2020-04-17 00:15:00|3087.4|3084.6|3085.4|3082.6|3087.4|3084.6|3082.8|3080|230
1587082800000|2020-04-17 00:20:00|3085.2|3082.4|3080.1|3077.3|3093.1|3090.3|3079.4|3076|217
1587083100000|2020-04-17 00:25:00|3079.4|3076.6|3075.6|3072.8|3080.8|3078|3072.8|3069.6|50
1587083400000|2020-04-17 00:30:00|3074.7|3071.9|3080.3|3077.5|3082.7|3079.9|3069.8|3067|268
1587083700000|2020-04-17 00:35:00|3080.8|3078|3088.6|3084.6|3088.7|3085.9|3072.5|3069.7|72
1587084000000|2020-04-17 00:40:00|3087.8|3085|3088.1|3085.3|3088.7|3085.9|3085.4|3082.6|149
1587084300000|2020-04-17 00:45:00|3088.6|3085.8|3074.9|3072.1|3089.1|3086.3|3074.2|3070.7|229
1587084600000|2020-04-17 00:50:00|3075.1|3072.3|3076|3073.2|3080|3076.8|3074.4|3071.6|217
1587084900000|2020-04-17 00:55:00|3075.7|3072.9|3069.7|3066.9|3079.1|3076.3|3065.2|3062.4|422
1587085200000|2020-04-17 01:00:00|3069.4|3066.6|3078.1|3074.1|3081.9|3078.9|3063.5|3060.3|299
1587085500000|2020-04-17 01:05:00|3077.3|3074.5|3077|3074.2|3081.8|3079|3075.4|3072.6|191
1587085800000|2020-04-17 01:10:00|3077.6|3074.8|3084.6|3081.8|3087.3|3084.5|3077.6|3074.8|209
1587086100000|2020-04-17 01:15:00|3084.4|3081.6|3073.5|3070.7|3084.6|3081.8|3062.9|3060.1|364
1587086400000|2020-04-17 01:20:00|3074.3|3071.5|3081.2|3078.4|3083.6|3079|3068.8|3066|177
1587086700000|2020-04-17 01:25:00|3081.6|3078.8|3080.8|3078|3085.7|3082.5|3078.7|3075.4|156
1587087000000|2020-04-17 01:30:00|3080.6|3077.8|3078.7|3075.9|3082|3078.8|3075.6|3072|145
1587087300000|2020-04-17 01:35:00|3078.5|3075.7|3071.9|3069.1|3078.5|3075.7|3068.3|3065.5|290
1587087600000|2020-04-17 01:40:00|3071.1|3068.3|3072.5|3069.7|3074.5|3071.4|3071|3068.2|101
1587087900000|2020-04-17 01:45:00|3073|3070.2|3068.9|3066.1|3077.5|3072|3066.5|3063.6|263
1587088200000|2020-04-17 01:50:00|3069.2|3066.4|3068.9|3066.1|3069.5|3066.7|3061.9|3059.1|195
1587088500000|2020-04-17 01:55:00|3068.7|3065.9|3065.5|3062.7|3070.9|3068.1|3064.5|3061.7|72
1587088800000|2020-04-17 02:00:00|3065.2|3062.4|3059.9|3057.1|3065.9|3063.1|3054|3051.2|266
1587089100000|2020-04-17 02:05:00|3059.7|3056.9|3059|3056.2|3064.5|3061.7|3057.9|3054.8|79
1587089400000|2020-04-17 02:10:00|3059.3|3056.5|3059.1|3056.3|3061.1|3058.3|3056.4|3053.6|143
1587089700000|2020-04-17 02:15:00|3058.6|3055.8|3060.9|3058.1|3061.1|3058.3|3057.6|3054.8|26
1587090000000|2020-04-17 02:20:00|3061.1|3058.3|3057.7|3054.9|3061.2|3058.4|3057.4|3054.6|48
1587090300000|2020-04-17 02:25:00|3057.5|3054.7|3054.7|3051.9|3060.9|3058.1|3053.2|3050.4|282
1587090600000|2020-04-17 02:30:00|3055.2|3052.4|3048.9|3046.1|3057.9|3055.1|3047.7|3044.9|173
1587090900000|2020-04-17 02:35:00|3048.8|3046|3043.7|3040.9|3048.8|3046|3042.7|3037.5|270
1587091200000|2020-04-17 02:40:00|3044|3041.2|3038|3035.2|3044.6|3041.5|3034.5|3031.7|578
1587091500000|2020-04-17 02:45:00|3037.3|3034.5|3046.2|3043.4|3046.9|3044.1|3037.3|3034.1|257
1587091800000|2020-04-17 02:50:00|3045.2|3042.4|3046.8|3044|3049.8|3047|3040|3036.6|144
1587092100000|2020-04-17 02:55:00|3048.9|3044.9|3044|3041.2|3049.1|3046.2|3040.3|3037.5|95
1587092400000|2020-04-17 03:00:00|3044.3|3041.5|3045.7|3042.9|3049.8|3047|3043.7|3040.5|108
1587092700000|2020-04-17 03:05:00|3045.5|3042.7|3046.9|3044.1|3050.9|3048.1|3044.6|3041.8|151
1587093000000|2020-04-17 03:10:00|3046.7|3043.9|3047.8|3045|3048.8|3046|3044.4|3041.6|50
1587093300000|2020-04-17 03:15:00|3048.4|3045.6|3054.8|3052|3055.1|3052.3|3048.4|3045.6|69
1587093600000|2020-04-17 03:20:00|3055.1|3052.3|3054.1|3051.3|3058.9|3056.1|3053.1|3050.3|123
1587093900000|2020-04-17 03:25:00|3054.4|3051.6|3057|3054.2|3058.4|3055.6|3054.4|3051.6|44
1587094200000|2020-04-17 03:30:00|3057.2|3054.4|3053.4|3050.6|3060.6|3057.8|3053.4|3050.6|26
1587094500000|2020-04-17 03:35:00|3053.1|3050.3|3049|3046.2|3053.4|3050.6|3046.4|3043|87
1587094800000|2020-04-17 03:40:00|3048.5|3045.7|3049.4|3046.6|3049.6|3046.8|3045.5|3042.7|95
1587095100000|2020-04-17 03:45:00|3049.6|3046.8|3053.3|3050.5|3055.3|3052.5|3049.6|3046.8|54
1587095400000|2020-04-17 03:50:00|3052.9|3050.1|3049.9|3047.1|3053.3|3050.5|3049.6|3046.8|63
1587095700000|2020-04-17 03:55:00|3049.6|3046.8|3053.4|3050.6|3054.4|3051.6|3049.6|3046.7|34
1587096000000|2020-04-17 04:00:00|3053.9|3051.1|3058.3|3055.5|3059.1|3056.3|3053.4|3050.6|45
1587096300000|2020-04-17 04:05:00|3058.8|3056|3053.5|3050.7|3059.8|3057|3050|3047.2|80
1587096600000|2020-04-17 04:10:00|3053.2|3050.4|3052.2|3049.4|3053.2|3050.4|3050|3047|41
1587096900000|2020-04-17 04:15:00|3052.5|3049.7|3046.4|3043.6|3054.5|3051.7|3044.9|3042.1|140
1587097200000|2020-04-17 04:20:00|3047|3044.2|3045.9|3043.1|3050.8|3047.6|3045.2|3042.4|10
1587097500000|2020-04-17 04:25:00|3045.7|3042.9|3048|3045.2|3048.3|3045.5|3045.5|3042.7|19
1587097800000|2020-04-17 04:30:00|3048.3|3045.5|3059.8|3057|3062.1|3059.3|3048.3|3045.5|134
1587098100000|2020-04-17 04:35:00|3060.8|3058|3059.6|3056.8|3061.1|3058.3|3056.2|3053.4|137
1587098400000|2020-04-17 04:40:00|3059.3|3056.5|3054.8|3052|3061.5|3058.7|3054.3|3051.5|63
1587098700000|2020-04-17 04:45:00|3054.9|3052.1|3058.4|3055.6|3059.4|3056.6|3054.9|3052.1|48
1587099000000|2020-04-17 04:50:00|3058.2|3055.4|3055.4|3052.6|3058.2|3055.4|3054.2|3051.4|14
1587099300000|2020-04-17 04:55:00|3055.2|3052.4|3057|3054.2|3057.5|3054.7|3053.2|3050.4|14
1587099600000|2020-04-17 05:00:00|3056.8|3054|3050.3|3047.5|3056.8|3054|3047.3|3044.5|119
1587099900000|2020-04-17 05:05:00|3048.5|3045.7|3044.4|3041.6|3049.9|3046.7|3042.3|3039.5|323
1587100200000|2020-04-17 05:10:00|3044.1|3041.3|3041.5|3038.7|3044.9|3042.1|3038.2|3035.4|312
1587100500000|2020-04-17 05:15:00|3041.2|3038.4|3042.1|3039.3|3042.6|3039.8|3040.1|3037.3|54
1587100800000|2020-04-17 05:20:00|3041.6|3038.8|3039.3|3036.5|3042.1|3039.3|3038.3|3035.5|105
1587101100000|2020-04-17 05:25:00|3039.6|3036.8|3043.2|3040.4|3046.6|3043.8|3039.1|3036.3|225
1587101400000|2020-04-17 05:30:00|3042.7|3039.9|3051.2|3048.4|3053.5|3050.7|3042.2|3039.4|294
1587101700000|2020-04-17 05:35:00|3051|3048.2|3048.3|3045.5|3055.2|3052.4|3047.2|3044.4|202
1587102000000|2020-04-17 05:40:00|3048.5|3045.7|3052.9|3050.1|3054.9|3052.1|3042.8|3040|234
1587102300000|2020-04-17 05:45:00|3053.1|3050.3|3058.7|3055.9|3059.1|3056.3|3053|3050.2|372
1587102600000|2020-04-17 05:50:00|3058.5|3055.7|3058.9|3056.1|3059.7|3056.9|3055|3052|145
1587102900000|2020-04-17 05:55:00|3058.4|3055.6|3068.4|3065.6|3068.7|3065.9|3057.2|3054.4|491
1587103200000|2020-04-17 06:00:00|3068.7|3065.9|3074.6|3071.8|3078.2|3075.4|3068.7|3065.9|785
1587103500000|2020-04-17 06:05:00|3074.3|3071.5|3070.2|3067.4|3078.5|3075.7|3067.9|3065.1|542
1587103800000|2020-04-17 06:10:00|3069.9|3067.1|3076.7|3073.9|3079.5|3076.7|3069.9|3067.1|459
1587104100000|2020-04-17 06:15:00|3076.5|3073.7|3076.7|3073.9|3082.6|3079.8|3074.9|3072.1|458
1587104400000|2020-04-17 06:20:00|3076.5|3073.7|3075.8|3073|3081.6|3078.8|3075.3|3072.5|354
1587104700000|2020-04-17 06:25:00|3075.5|3072.7|3058.3|3055.5|3075.8|3073|3046.4|3043.6|718
1587105000000|2020-04-17 06:30:00|3058.1|3055.3|3066.5|3063.7|3071.1|3068.3|3056|3053.2|352
1587105300000|2020-04-17 06:35:00|3066.7|3063.9|3060|3057.2|3067.5|3064.7|3057.8|3055|271
1587105600000|2020-04-17 06:40:00|3059.7|3056.9|3062.8|3060|3064.3|3061.5|3054.2|3051.4|387
1587105900000|2020-04-17 06:45:00|3063.6|3060.8|3058.7|3055.9|3063.6|3060.8|3056.6|3053.8|497
1587106200000|2020-04-17 06:50:00|3058.9|3056.1|3073.4|3070.6|3079.1|3076.3|3058.9|3056.1|548
1587106500000|2020-04-17 06:55:00|3073.1|3070.3|3060.9|3058.1|3079.3|3076.5|3060.9|3058.1|506
1587106800000|2020-04-17 07:00:00|3061.1|3058.3|3014.6|3011.8|3061.4|3058.6|3007.1|3004.3|2930
1587107100000|2020-04-17 07:05:00|3014|3011.2|3021.6|3018.8|3029.6|3026.8|3011.8|3009|1283
1587107400000|2020-04-17 07:10:00|3022.1|3019.3|2994.3|2991.5|3024.1|3021.3|2993.8|2991|1525
1587107700000|2020-04-17 07:15:00|2993.8|2991|3006.8|3004|3012|3009.2|2993.6|2990.8|1815
1587108000000|2020-04-17 07:20:00|3007|3004.2|3001.6|2998.8|3007|3004.2|2993.1|2990.3|1320
1587108300000|2020-04-17 07:25:00|3001.4|2998.6|3008.8|3006|3018.1|3015.3|2997.1|2994.3|1004
1587108600000|2020-04-17 07:30:00|3009|3006.2|2998.1|2995.3|3014|3011.2|2996.5|2993.7|690
1587108900000|2020-04-17 07:35:00|2996.8|2994|2998.8|2996|3002|2999.2|2987.6|2984.8|984
1587109200000|2020-04-17 07:40:00|2998.1|2995.3|3005.1|3002.3|3009.3|3006.5|2994.2|2991.4|1114
1587109500000|2020-04-17 07:45:00|3005.3|3002.5|2997|2994.2|3005.3|3002.5|2986.7|2983.9|1032
1587109800000|2020-04-17 07:50:00|2997.8|2995|3013|3010.2|3013.6|3010.2|2993.3|2990.5|912
1587110100000|2020-04-17 07:55:00|3012.8|3010|3014.5|3011.7|3015.6|3012.8|3003|3000.2|678
1587110400000|2020-04-17 08:00:00|3015.1|3012.3|2998.3|2995.5|3029.5|3026.7|2996.8|2994|2070
1587110700000|2020-04-17 08:05:00|2998|2995.2|2991.7|2988.9|2999.5|2996.7|2977.5|2974.7|1551
1587111000000|2020-04-17 08:10:00|2992.2|2989.4|2995.8|2993|3001.8|2999|2990|2987.2|853
1587111300000|2020-04-17 08:15:00|2995.3|2992.5|2989.9|2987.1|2996.4|2993.6|2980.6|2977.8|786
1587111600000|2020-04-17 08:20:00|2990.2|2987.4|2981.7|2978.9|3001.1|2998.3|2978.4|2975.6|2202
1587111900000|2020-04-17 08:25:00|2982|2979.2|2992|2989.2|2993.4|2990.6|2973|2970.2|4105
1587112200000|2020-04-17 08:30:00|2992.4|2989.6|2983.1|2980.3|2994.4|2991.6|2979.3|2976.5|2482
1587112500000|2020-04-17 08:35:00|2983.3|2980.5|2986.4|2983.6|2989.4|2986.6|2981.4|2978.6|492
1587112800000|2020-04-17 08:40:00|2986.2|2983.4|3001.5|2998.7|3008.3|3003.4|2983.7|2980.9|1562
1587113100000|2020-04-17 08:45:00|3001.3|2998.5|2996.7|2993.9|3002.8|3000|2995|2992.2|1178
1587113400000|2020-04-17 08:50:00|2997.2|2994.4|3000.5|2997.7|3003.8|3001|2993.7|2990.9|778
1587113700000|2020-04-17 08:55:00|3000.3|2997.5|3000.7|2997.9|3007.7|3004.9|2997.6|2994.8|1046
1587114000000|2020-04-17 09:00:00|3004.7|2994.7|2995.1|2992.3|3008.3|3005.5|2994.1|2991.3|1260
1587114300000|2020-04-17 09:05:00|2994.7|2991.9|2986.2|2983.4|2994.7|2991.9|2982|2979.2|1880
1587114600000|2020-04-17 09:10:00|2986.7|2983.9|2989.1|2986.3|2990.4|2987.6|2982|2979.2|1185
1587114900000|2020-04-17 09:15:00|2988.2|2985.4|2986|2983.2|2992.1|2989.3|2986|2983.2|753
1587115200000|2020-04-17 09:20:00|2986.3|2983.5|2998.1|2995.3|3004|3001.2|2986|2983.2|760
1587115500000|2020-04-17 09:25:00|2997.8|2995|3005.6|3002.8|3007.5|3004.7|2997.3|2994.5|494
1587115800000|2020-04-17 09:30:00|3005.8|3003|3002|2999.2|3005.8|3003|2998.9|2996.1|789
1587116100000|2020-04-17 09:35:00|3001.8|2999|3014.7|3011.9|3015.7|3012.9|3000.3|2997.5|605
1587116400000|2020-04-17 09:40:00|3013.7|3010.9|3024|3021.2|3025.2|3022.4|3011.2|3008.4|994
1587116700000|2020-04-17 09:45:00|3024.2|3021.4|3037|3034.2|3038.9|3036.1|3023.2|3020.4|1187
1587117000000|2020-04-17 09:50:00|3038.2|3035.4|3046|3043.2|3054|3051.2|3036.5|3033.7|1266
1587117300000|2020-04-17 09:55:00|3046.5|3043.7|3047.4|3044.6|3053.4|3050.6|3044.1|3041.3|486
1587117600000|2020-04-17 10:00:00|3047.9|3045.1|3044.3|3041.5|3052.4|3049.6|3041.8|3039|770
1587117900000|2020-04-17 10:05:00|3044.1|3041.3|3045|3042.2|3048.3|3045.5|3041|3038.2|843
1587118200000|2020-04-17 10:10:00|3044.5|3041.7|3049.4|3046.6|3053.3|3050.5|3044.5|3041.7|861
1587118500000|2020-04-17 10:15:00|3049.1|3046.3|3052.8|3050|3052.8|3050|3047.4|3044.6|912
1587118800000|2020-04-17 10:20:00|3052.5|3049.7|3068.4|3065.6|3068.6|3065.8|3050.3|3047.5|1990
1587119100000|2020-04-17 10:25:00|3068.7|3065.9|3066.3|3063.5|3070.7|3067.9|3044.6|3041.8|2025
1587119400000|2020-04-17 10:30:00|3067.3|3064.5|3094.3|3091.5|3096.1|3093.3|3055.9|3053.1|2092
1587119700000|2020-04-17 10:35:00|3093.7|3090.9|3075.3|3072.5|3093.7|3090.9|3068.3|3065.5|1395
1587120000000|2020-04-17 10:40:00|3075.5|3072.7|3055.7|3052.9|3076.1|3073.3|3053.9|3051.1|754
1587120300000|2020-04-17 10:45:00|3055.4|3052.6|3060.3|3057.5|3062.5|3059.7|3049.7|3046.9|1033
1587120600000|2020-04-17 10:50:00|3060.1|3057.3|3071.1|3068.3|3072.5|3069.7|3059.1|3056.3|590
1587120900000|2020-04-17 10:55:00|3071.3|3068.5|3070|3067.2|3073.1|3070.3|3060.6|3057.8|1679
1587121200000|2020-04-17 11:00:00|3069.7|3066.9|3075.2|3072.4|3076.9|3074.1|3066.9|3064.1|1251
1587121500000|2020-04-17 11:05:00|3074.5|3071.7|3086.6|3083.8|3086.6|3083.8|3070.7|3067.9|1384
1587121800000|2020-04-17 11:10:00|3087.4|3084.6|3075.9|3073.1|3087.6|3084.8|3073.4|3070.6|1027
1587122100000|2020-04-17 11:15:00|3076.1|3073.3|3064.1|3061.3|3079.3|3076.5|3064.1|3061.3|996
1587122400000|2020-04-17 11:20:00|3063.9|3061.1|3052.2|3049.4|3067.2|3064.4|3050.9|3048.1|1189
1587122700000|2020-04-17 11:25:00|3052.7|3049.9|3055|3052.2|3059.3|3056.5|3046.2|3043.4|857
1587123000000|2020-04-17 11:30:00|3054.7|3051.9|3055.3|3052.5|3055.5|3052.7|3048.2|3045.4|1175
1587123300000|2020-04-17 11:35:00|3057.2|3054.4|3065.5|3062.7|3067.2|3064.4|3056.1|3053.3|1174
1587123600000|2020-04-17 11:40:00|3066.3|3063.5|3062.7|3059.9|3066.5|3063.7|3055.5|3052.7|625
1587123900000|2020-04-17 11:45:00|3063|3060.2|3042.2|3039.4|3064.9|3062.1|3034.8|3032|1634
1587124200000|2020-04-17 11:50:00|3041.9|3039.1|3053.7|3050.9|3054.4|3051.6|3041.9|3039.1|580
1587124500000|2020-04-17 11:55:00|3053.4|3050.6|3054.9|3052.1|3059.5|3056.7|3050.9|3048.1|549
1587124800000|2020-04-17 12:00:00|3055.2|3052.4|3046.9|3044.1|3055.2|3052.4|3044.7|3041.9|729
1587125100000|2020-04-17 12:05:00|3047.1|3044.3|3044.7|3041.9|3048.9|3046.1|3040.9|3038.1|1084
1587125400000|2020-04-17 12:10:00|3044.4|3041.6|3032|3029.2|3046.4|3043.6|3029.5|3026.7|1267
1587125700000|2020-04-17 12:15:00|3032.2|3029.4|3020.8|3018|3035|3032.2|3017|3014.2|2244
1587126000000|2020-04-17 12:20:00|3020|3017.2|3026.8|3024|3028.4|3025.6|3020|3017.2|573
1587126300000|2020-04-17 12:25:00|3026.5|3023.7|3010.9|3008.1|3028.1|3025.3|3009.7|3006.9|1229
1587126600000|2020-04-17 12:30:00|3011.1|3008.3|3000.3|2997.5|3017.3|3014.5|2998.2|2995.4|3962
1587126900000|2020-04-17 12:35:00|3000.1|2997.3|3008.3|3005.5|3010|3007.2|2995.1|2992.3|1914
1587127200000|2020-04-17 12:40:00|3008|3005.2|3012.1|3009.3|3015.5|3012.7|3003.6|3000.8|1156
1587127500000|2020-04-17 12:45:00|3011.8|3009|3009.3|3006.5|3012.8|3010|3008.5|3005.7|922
1587127800000|2020-04-17 12:50:00|3009|3006.2|3017.8|3015|3019.3|3016.5|3008.7|3005.9|1178
1587128100000|2020-04-17 12:55:00|3017.6|3014.8|3013.1|3010.3|3020.9|3018.1|3012.1|3009.3|1121
1587128400000|2020-04-17 13:00:00|3012.9|3010.1|3008.5|3005.7|3017.6|3014.8|3004.4|3001.6|1373
1587128700000|2020-04-17 13:05:00|3008.6|3005.8|2997.1|2994.3|3010.6|3007.8|2989.7|2986.9|1836
1587129000000|2020-04-17 13:10:00|2997.2|2994.4|2996.4|2993.6|3003.4|3000.6|2991.2|2988.4|1346
1587129300000|2020-04-17 13:15:00|2996.2|2993.4|2999.5|2996.7|3000.4|2997.6|2994.5|2991.7|872
1587129600000|2020-04-17 13:20:00|2999.7|2996.9|3014.5|3011.7|3016.5|3013.7|2998.8|2996|1868
1587129900000|2020-04-17 13:25:00|3014|3011.2|3010.6|3007.8|3014|3011.2|2999|2996.2|1137
1587130200000|2020-04-17 13:30:00|3010.8|3008|3022.4|3019.6|3025|3022.2|3006|3003.2|2068
1587130500000|2020-04-17 13:35:00|3022.6|3019.8|3029.3|3026.5|3034.3|3031.5|3020.3|3017.5|1946
1587130800000|2020-04-17 13:40:00|3029.5|3026.7|3034|3031.2|3036.7|3033.9|3024.7|3021.9|1296
1587131100000|2020-04-17 13:45:00|3034.3|3031.5|3053.8|3051|3057.4|3054.6|3034.3|3031.5|3087
1587131400000|2020-04-17 13:50:00|3053.4|3050.6|3058.2|3055.4|3061.6|3058.8|3045.3|3042.5|2051
1587131700000|2020-04-17 13:55:00|3058|3055.2|3059.1|3056.3|3062.5|3059.7|3054.9|3052.1|1566
1587132000000|2020-04-17 14:00:00|3058.6|3055.8|3067.3|3064.5|3073.6|3070.8|3057.9|3055.1|2624
1587132300000|2020-04-17 14:05:00|3067.8|3065|3073|3070.2|3074|3071.2|3063.9|3061.1|1307
1587132600000|2020-04-17 14:10:00|3072.7|3069.9|3044.7|3041.9|3074.3|3071.5|3043.1|3040.3|2028
1587132900000|2020-04-17 14:15:00|3044.4|3041.6|3039.2|3036.4|3048.6|3045.8|3033.3|3030.5|2319
1587133200000|2020-04-17 14:20:00|3039|3036.2|3030.9|3028.1|3040.3|3037.5|3021.5|3018.7|1660
1587133500000|2020-04-17 14:25:00|3030.6|3027.8|3024.7|3021.9|3033.5|3030.7|3017.6|3014.8|2558
1587133800000|2020-04-17 14:30:00|3024.4|3021.6|3023.1|3020.3|3029.9|3027.1|3014.7|3011.9|1914
1587134100000|2020-04-17 14:35:00|3022.8|3020|3038.7|3035.9|3038.7|3035.9|3015.3|3012.5|1775
1587134400000|2020-04-17 14:40:00|3038.9|3036.1|3017.9|3015.1|3039.2|3036.4|3015.6|3012.8|1233
1587134700000|2020-04-17 14:45:00|3017.5|3014.7|3014.8|3012|3026.6|3023.8|3013|3010.2|2803
1587135000000|2020-04-17 14:50:00|3015|3012.2|3027.1|3024.3|3028.1|3025.3|3012.5|3009.7|1096
1587135300000|2020-04-17 14:55:00|3027.6|3024.8|3040.7|3037.9|3059|3056.2|3024.4|3021.6|3982
1587135600000|2020-04-17 15:00:00|3041|3038.2|3039.5|3036.7|3048.6|3045.8|3028.3|3025.5|1656
1587135900000|2020-04-17 15:05:00|3039.7|3036.9|3047|3044.2|3049.4|3046.6|3032.7|3029.4|2692
1587136200000|2020-04-17 15:10:00|3046.8|3044|3028|3025.2|3053.6|3050.8|3021.8|3019|2442
1587136500000|2020-04-17 15:15:00|3028.3|3025.5|3004.6|3001.8|3028.3|3025.5|2999.9|2997.1|4164
1587136800000|2020-04-17 15:20:00|3004.8|3002|3001.2|2998.4|3014.1|3011.3|2997|2994.2|2597
1587137100000|2020-04-17 15:25:00|3001.4|2998.6|3009.1|3006.3|3025.3|3022.5|3001.2|2998.4|7805
1587137400000|2020-04-17 15:30:00|3008.9|3006.1|3027.6|3024.8|3027.6|3024.8|3002.6|2999.8|3712
1587137700000|2020-04-17 15:35:00|3027.4|3024.6|3034.8|3032|3035.7|3032.9|3022.8|3020|1552
1587138000000|2020-04-17 15:40:00|3035|3032.2|3041.2|3038.4|3047.4|3044.6|3035|3032.2|2572
1587138300000|2020-04-17 15:45:00|3041.5|3038.7|3034.3|3031.5|3044.7|3041.9|3032.6|3029.8|1474
1587138600000|2020-04-17 15:50:00|3033.8|3031|3043.3|3040.5|3047.1|3044.3|3028.6|3025.8|1164
1587138900000|2020-04-17 15:55:00|3043|3040.2|3042.9|3040.1|3048.3|3045.5|3040.5|3037.7|745
1587139200000|2020-04-17 16:00:00|3042.7|3039.9|3049.2|3046.4|3059.7|3056.9|3038|3035.2|1560
1587139500000|2020-04-17 16:05:00|3049.7|3046.9|3041.6|3038.8|3050.7|3047.9|3039.6|3036.8|801
1587139800000|2020-04-17 16:10:00|3041.1|3038.3|3053.7|3050.9|3053.7|3050.9|3038.2|3035.4|1348
1587140100000|2020-04-17 16:15:00|3053.3|3050.5|3060.7|3057.9|3060.7|3057.9|3048.1|3045.3|1293
1587140400000|2020-04-17 16:20:00|3060.5|3057.7|3054|3051.2|3060.7|3057.9|3050.8|3048|1247
1587140700000|2020-04-17 16:25:00|3054.3|3051.5|3048.9|3046.1|3058.9|3056.1|3047.1|3044.3|1398
1587141000000|2020-04-17 16:30:00|3050.1|3047.3|3048.9|3046.1|3054.9|3052.1|3044.7|3041.9|2536
1587141300000|2020-04-17 16:35:00|3049.1|3046.3|3037.1|3034.3|3054.8|3052|3036.3|3033.5|3854
1587141600000|2020-04-17 16:40:00|3036.8|3034|3047.6|3044.8|3058.6|3055.8|3034|3031.1|1510
1587141900000|2020-04-17 16:45:00|3047.3|3044.5|3046.2|3043.4|3053.9|3051.1|3044.2|3041.4|1541
1587142200000|2020-04-17 16:50:00|3046.4|3043.6|3055.5|3052.7|3056.9|3054.1|3042.9|3040.1|1465
1587142500000|2020-04-17 16:55:00|3055.2|3052.4|3056.7|3053.9|3062.3|3059.5|3051.1|3048.3|582
1587142800000|2020-04-17 17:00:00|3056.5|3053.7|3054.6|3051.8|3059|3056.2|3049.7|3046.9|630
1587143100000|2020-04-17 17:05:00|3054.8|3052|3057|3054.2|3059.2|3056.4|3050.2|3047.4|583
1587143400000|2020-04-17 17:10:00|3056.6|3053.8|3048.1|3045.3|3057.6|3054.8|3042.1|3039.3|1454
1587143700000|2020-04-17 17:15:00|3048.4|3045.6|3055|3052.2|3055.3|3052.5|3040.3|3037.5|571
1587144000000|2020-04-17 17:20:00|3055.5|3052.7|3054.6|3051.8|3058.4|3055.6|3048.1|3045.3|959
1587144300000|2020-04-17 17:25:00|3054.3|3051.5|3053.5|3050.7|3057|3054.2|3050.5|3047.7|626
1587144600000|2020-04-17 17:30:00|3053.3|3050.5|3058.7|3055.9|3066.1|3063.3|3053.3|3050.5|918
1587144900000|2020-04-17 17:35:00|3058.5|3055.7|3061.5|3058.7|3066.2|3063.4|3056.6|3053.8|1208
1587145200000|2020-04-17 17:40:00|3061.3|3058.5|3069.8|3067|3070.2|3067.4|3061.3|3058.5|1038
1587145500000|2020-04-17 17:45:00|3069.4|3066.6|3061.8|3059|3071.2|3068.4|3060.8|3058|1092
1587145800000|2020-04-17 17:50:00|3062|3059.2|3054.1|3051.3|3063.6|3060.8|3053.1|3050.3|2752
1587146100000|2020-04-17 17:55:00|3054.3|3051.5|3063.1|3060.3|3067.2|3064.4|3052.4|3049.6|2101
1587146400000|2020-04-17 18:00:00|3062.5|3059.7|3049.6|3046.8|3067.5|3064.7|3045.8|3043|2545
1587146700000|2020-04-17 18:05:00|3049.3|3046.5|3050.8|3048|3053.8|3051|3046.4|3043.6|1932
1587147000000|2020-04-17 18:10:00|3051.1|3048.3|3035.4|3032.6|3052.6|3049.8|3034.1|3031.3|2475
1587147300000|2020-04-17 18:15:00|3035.7|3032.9|3014.4|3011.6|3039.7|3036.9|3011.6|3008.4|3721
1587147600000|2020-04-17 18:20:00|3014.6|3011.8|3026.2|3023.4|3040.2|3037.4|3011|3008.2|2773
1587147900000|2020-04-17 18:25:00|3026|3023.2|3020|3017.2|3043.7|3040.9|3010.1|3007.3|9665
1587148200000|2020-04-17 18:30:00|3019.8|3017|3025|3022.2|3026.5|3023.7|3012.5|3009.7|1827
1587148500000|2020-04-17 18:35:00|3025.3|3022.5|3035|3032.2|3037|3034.2|3024.8|3022|1256
1587148800000|2020-04-17 18:40:00|3035.5|3032.7|3034.2|3031.4|3038.3|3035.5|3033.5|3030.7|564
1587149100000|2020-04-17 18:45:00|3034|3031.2|3038.8|3036|3040.6|3037.8|3033.2|3030.4|550
1587149400000|2020-04-17 18:50:00|3039|3036.2|3039.9|3037.1|3042.2|3039.4|3038.6|3035.8|341
1587149700000|2020-04-17 18:55:00|3040.1|3037.3|3033|3030.2|3040.8|3038|3033|3030.2|543
1587150000000|2020-04-17 19:00:00|3033.3|3030.5|3034.7|3031.9|3036|3033.2|3032.7|3029.9|367
1587150300000|2020-04-17 19:05:00|3035|3032.2|3034.6|3031.8|3036|3033.2|3033.3|3030.5|198
1587150600000|2020-04-17 19:10:00|3034.4|3031.6|3033.7|3030.9|3035.3|3032.5|3032.8|3030|281
1587150900000|2020-04-17 19:15:00|3033.9|3031.1|3031.7|3028.9|3033.9|3031.1|3031.6|3028.8|200
1587151200000|2020-04-17 19:20:00|3032.2|3029.4|3033.9|3031.1|3034.7|3031.9|3030.4|3027.6|178
1587151500000|2020-04-17 19:25:00|3033.6|3030.8|3031.1|3028.3|3034.4|3031.6|3027.6|3024.8|350
1587151800000|2020-04-17 19:30:00|3031.4|3028.6|3034|3031.2|3036|3033.2|3031.1|3028.3|183
1587152100000|2020-04-17 19:35:00|3034.5|3031.7|3039.8|3037|3044.2|3041.4|3033.8|3031|410
1587152400000|2020-04-17 19:40:00|3040.2|3037.4|3044.1|3041.3|3044.4|3041.6|3039.5|3036.7|385
1587152700000|2020-04-17 19:45:00|3044.4|3041.6|3043.1|3040.3|3049|3046.2|3042.9|3040.1|215
1587153000000|2020-04-17 19:50:00|3044.2|3041.4|3044.3|3041.5|3048.9|3046.1|3042.7|3039.9|212
1587153300000|2020-04-17 19:55:00|3044.8|3042|3046.3|3043.5|3050.5|3047.7|3041.1|3038.3|237
1587153600000|2020-04-17 20:00:00|3045.8|3043|3042.3|3039.5|3047.6|3044.8|3039.1|3036.3|253
1587153900000|2020-04-17 20:05:00|3042.5|3039.7|3042|3039.2|3043|3040.2|3037.6|3034.8|196
1587154200000|2020-04-17 20:10:00|3042.2|3039.4|3047.3|3044.5|3051|3047|3042.2|3039.4|133
1587154500000|2020-04-17 20:15:00|3046.8|3044|3045.3|3042.5|3048.8|3046|3045.3|3042.5|107
1587154800000|2020-04-17 20:20:00|3045.8|3043|3054.6|3051.8|3059.9|3055.4|3045.8|3043|209
1587155100000|2020-04-17 20:25:00|3054.1|3051.3|3058.6|3055.8|3058.6|3055.8|3053.6|3050.8|59
1587155400000|2020-04-17 20:30:00|3058.1|3055.3|3049.9|3047.1|3059.4|3056.6|3048.4|3045.6|155
1587155700000|2020-04-17 20:35:00|3049.1|3046.3|3049.1|3046.3|3050.3|3047.5|3047.1|3044.3|59
1587156000000|2020-04-17 20:40:00|3049.7|3046.9|3054.8|3052|3057|3053|3048.4|3045.2|96
1587156300000|2020-04-17 20:45:00|3055|3052.2|3041.1|3037.1|3057.9|3052.7|3037.6|3032.7|276
1587156600000|2020-04-17 20:50:00|3043.9|3033.9|3046.9|3036.9|3049.4|3042.2|3040.8|3033.9|47
1587156900000|2020-04-17 20:55:00|3046.7|3036.7|3043.2|3039.2|3049.4|3044.3|3042.5|3035.7|164
1587333600000|2020-04-19 22:00:00|3040.4|3037.6|3028.4|3025.6|3055.9|3048.5|3026.4|3021.5|384
1587333900000|2020-04-19 22:05:00|3027.9|3025.1|3014.3|3011.5|3029.2|3025.1|3011|3005.3|184
1587334200000|2020-04-19 22:10:00|3015.4|3011.4|3023.5|3019.5|3026|3021.2|3015.4|3010.1|55
1587334500000|2020-04-19 22:15:00|3022.7|3019.9|3029.3|3019.3|3030.2|3027.4|3021.7|3015|90
1587334800000|2020-04-19 22:20:00|3026.7|3023.9|3020.1|3017.3|3029.7|3025.6|3018.9|3013|85
1587335100000|2020-04-19 22:25:00|3021.2|3017.2|3026.7|3023.9|3027|3024.2|3020.1|3017.2|45
1587335400000|2020-04-19 22:30:00|3026.3|3023.5|3029|3026.2|3031.1|3028.2|3026.2|3021.1|91
1587335700000|2020-04-19 22:35:00|3028|3025.2|3029|3025|3029|3025.8|3024.2|3021.4|44
1587336000000|2020-04-19 22:40:00|3028.2|3025.4|3026.8|3024|3028.3|3025.5|3024.9|3022.1|22
1587336300000|2020-04-19 22:45:00|3026.9|3024.1|3021.3|3018.5|3027.8|3025|3017.6|3014.4|92
1587336600000|2020-04-19 22:50:00|3021.5|3018.7|3026.4|3023.6|3027|3024.2|3019.3|3016.5|162
1587336900000|2020-04-19 22:55:00|3026.5|3022.5|3029.5|3025.5|3031.2|3027.9|3024.7|3021.5|81
1587337200000|2020-04-19 23:00:00|3028.4|3025.6|3024.2|3020.2|3029.9|3027.1|3024.1|3020.2|11
1587337500000|2020-04-19 23:05:00|3024.5|3020.5|3025|3022.2|3025.6|3022.2|3022.5|3019.7|18
1587337800000|2020-04-19 23:10:00|3025.2|3022.4|3017.6|3013.6|3025.2|3022.4|3016.4|3013.6|64
1587338100000|2020-04-19 23:15:00|3017|3013|3016.1|3013.3|3018.6|3015.3|3014.2|3011.4|26
1587338400000|2020-04-19 23:20:00|3017.1|3014.3|3018.4|3014.4|3021|3018.1|3016.2|3013.4|74
1587338700000|2020-04-19 23:25:00|3018|3014|3018.8|3016|3021.2|3017.3|3016.6|3010.9|23
1587339000000|2020-04-19 23:30:00|3018.2|3015.4|3014.7|3011.9|3019.2|3016.4|3014.3|3011.1|32
1587339300000|2020-04-19 23:35:00|3015.5|3011.5|3013.4|3010.6|3021.1|3018.3|3012.7|3009.5|67
1587339600000|2020-04-19 23:40:00|3013.9|3011.1|3008.6|3005.8|3015.4|3012.6|3007.6|3004.8|144
1587339900000|2020-04-19 23:45:00|3007.8|3005|3014.1|3011.3|3014.1|3011.3|3007.6|3004.8|175
1587340200000|2020-04-19 23:50:00|3014.2|3011.4|3015.9|3013.1|3016.7|3013.9|3013|3010.2|330
1587340500000|2020-04-19 23:55:00|3016.2|3013.4|3026.6|3023.8|3029.2|3026.4|3016.2|3013.4|273
1587340800000|2020-04-20 00:00:00|3026.4|3023.6|3030.8|3028|3044.3|3041.5|3025.1|3022.3|720
1587341100000|2020-04-20 00:05:00|3030.3|3027.5|3035|3032.2|3039.5|3036.7|3027.1|3022.9|472
1587341400000|2020-04-20 00:10:00|3035.3|3032.5|3031.7|3028.9|3037.4|3034.2|3027.8|3025|225
1587341700000|2020-04-20 00:15:00|3031.5|3028.7|3040.6|3037.8|3040.7|3037.9|3030|3027.2|102
1587342000000|2020-04-20 00:20:00|3040.9|3038.1|3043.8|3041|3045.3|3042.5|3036.6|3033.8|246
1587342300000|2020-04-20 00:25:00|3043.3|3040.5|3033.8|3031|3049.4|3046.6|3033.8|3031|294
1587342600000|2020-04-20 00:30:00|3033.5|3030.7|3038.2|3035.4|3042.2|3039.4|3033|3030.2|122
1587342900000|2020-04-20 00:35:00|3036.8|3034|3039.7|3036.9|3054.7|3051.9|3032.9|3030.1|273
1587343200000|2020-04-20 00:40:00|3039.4|3036.6|3036|3032|3043.9|3041.1|3034.6|3030.5|259
1587343500000|2020-04-20 00:45:00|3035.6|3032.8|3021.6|3018.8|3039|3035.8|3021|3018.2|501
1587343800000|2020-04-20 00:50:00|3021.3|3018.5|3024|3021.2|3025.4|3022.5|3017|3014.1|243
1587344100000|2020-04-20 00:55:00|3024.7|3021.9|3007.2|3003.2|3026.8|3023.9|3006.1|3003.2|506
1587344400000|2020-04-20 01:00:00|3006.1|3003.3|2957.5|2954.7|3006.5|3003.3|2953|2949.4|2177
1587344700000|2020-04-20 01:05:00|2956.1|2953.3|2947.5|2944.7|2957.6|2954|2938.7|2935.9|2145
1587345000000|2020-04-20 01:10:00|2947|2944.2|2983.9|2981.1|2986|2982.4|2937.8|2935|832
1587345300000|2020-04-20 01:15:00|2984.5|2981.7|3001.9|2999.1|3005.9|3003.1|2980.2|2975.8|722
1587345600000|2020-04-20 01:20:00|3002.4|2999.6|3049.9|3047.1|3050.6|3047.8|3002.2|2999.4|692
1587345900000|2020-04-20 01:25:00|3049.3|3046.5|3043.7|3040.9|3067.8|3065|3038.8|3036|914
1587346200000|2020-04-20 01:30:00|3044|3041.2|3028.1|3025.3|3050.5|3047.1|3027.1|3023.5|759
1587346500000|2020-04-20 01:35:00|3027.4|3024.6|3029.3|3026.5|3029.7|3026.9|3016.4|3013.6|1012
1587346800000|2020-04-20 01:40:00|3028.9|3026.1|3022|3019.2|3038.9|3035.6|3021.5|3018.7|419
1587347100000|2020-04-20 01:45:00|3021.5|3018.7|3028.2|3025.4|3036|3033.2|3018.5|3015.7|353
1587347400000|2020-04-20 01:50:00|3029.7|3026.9|3015.6|3012.8|3029.9|3027.1|3010.4|3007.3|609
1587347700000|2020-04-20 01:55:00|3016.6|3013.8|3023.4|3019.4|3025.9|3023.1|3016.6|3013.3|157
1587348000000|2020-04-20 02:00:00|3021.9|3019.1|3037.6|3034.8|3038.4|3035.1|3021.9|3019.1|199
1587348300000|2020-04-20 02:05:00|3037.5|3034.7|3037.4|3033.4|3045|3042.2|3034.7|3031.9|554
1587348600000|2020-04-20 02:10:00|3037.5|3033.5|3031.5|3027.5|3037.5|3033.9|3028.5|3025.7|147
1587348900000|2020-04-20 02:15:00|3031.8|3027.8|3032.4|3029.6|3033.1|3030.3|3020.9|3018.1|180
1587349200000|2020-04-20 02:20:00|3033.1|3030.3|3027.8|3025|3033.1|3030.3|3023|3019.9|150
1587349500000|2020-04-20 02:25:00|3027.6|3024.8|3028.8|3026|3031.6|3028.4|3024.5|3021.7|130
1587349800000|2020-04-20 02:30:00|3029|3026.2|3030.9|3028.1|3031.4|3028.6|3025.3|3022.5|84
1587350100000|2020-04-20 02:35:00|3030.2|3027.4|3028.9|3026.1|3032.4|3029.6|3027.2|3024.4|69
1587350400000|2020-04-20 02:40:00|3028.8|3026|3028|3025.2|3031.6|3028.8|3027.3|3024.5|119
1587350700000|2020-04-20 02:45:00|3027.8|3025|3027.5|3024.7|3032|3029.2|3027.3|3024.5|222
1587351000000|2020-04-20 02:50:00|3027.8|3025|3034.8|3030.8|3039.8|3036.9|3027.7|3024.9|131
1587351300000|2020-04-20 02:55:00|3034.1|3030.1|3039.1|3036.3|3041.8|3038.8|3033.7|3030.1|123
1587351600000|2020-04-20 03:00:00|3038.8|3036|3033.5|3030.7|3040.9|3037.3|3030.6|3027.8|180
1587351900000|2020-04-20 03:05:00|3033.3|3030.5|3025.2|3022.4|3035.9|3033|3024.7|3021.9|211
1587352200000|2020-04-20 03:10:00|3024.7|3021.9|3028.4|3025.6|3031.2|3028.4|3024.7|3021.9|201
1587352500000|2020-04-20 03:15:00|3028|3025.2|3034.4|3031.6|3035.1|3032.3|3025.4|3022.6|93
1587352800000|2020-04-20 03:20:00|3033.9|3031.1|3032.3|3029.5|3039.6|3036.8|3030.3|3027.5|131
1587353100000|2020-04-20 03:25:00|3032.1|3029.3|3034.7|3031.9|3038.6|3035.8|3031.5|3028.7|153
1587353400000|2020-04-20 03:30:00|3033.7|3030.9|3032.4|3029.6|3036.8|3033.5|3030.7|3027.5|50
1587353700000|2020-04-20 03:35:00|3031.7|3028.9|3023.6|3020.8|3032.9|3030.1|3020.1|3016.2|483
1587354000000|2020-04-20 03:40:00|3023.2|3020.4|3021.8|3019|3027.8|3023.9|3021.3|3017.9|158
1587354300000|2020-04-20 03:45:00|3021.9|3019.1|3017.7|3014.9|3022.4|3019.6|3017.2|3014.4|106
1587354600000|2020-04-20 03:50:00|3017.8|3015|3020.2|3017.4|3020.4|3017.6|3015.7|3012.9|176
1587354900000|2020-04-20 03:55:00|3019.9|3017.1|3020.9|3018.1|3023.9|3021.1|3019.5|3016.3|28
1587355200000|2020-04-20 04:00:00|3020.7|3017.9|3032.1|3029.3|3032.1|3029.3|3017.8|3015|144
1587355500000|2020-04-20 04:05:00|3032.3|3029.5|3028.7|3025.9|3032.3|3029.5|3026.6|3023.8|94
1587355800000|2020-04-20 04:10:00|3028.5|3025.7|3026.7|3023.9|3028.8|3025.9|3024.2|3021.4|88
1587356100000|2020-04-20 04:15:00|3026.4|3023.6|3022.2|3019.4|3026.9|3024.1|3021.7|3018.9|75
1587356400000|2020-04-20 04:20:00|3022.1|3019.3|3020.8|3018|3022.1|3019.3|3019.9|3017.1|85
1587356700000|2020-04-20 04:25:00|3020|3017.2|3020.2|3017.4|3021|3018.2|3019.6|3016.8|37
1587357000000|2020-04-20 04:30:00|3024.8|3014.8|3020.9|3018.1|3024.8|3020.5|3020|3014.8|104
1587357300000|2020-04-20 04:35:00|3021|3018.2|3021.2|3018.4|3023.2|3020.4|3020.7|3017.9|40
1587357600000|2020-04-20 04:40:00|3021.6|3018.8|3015.8|3013|3021.6|3018.8|3015.4|3012.6|170
1587357900000|2020-04-20 04:45:00|3015.5|3012.7|3015.2|3012.4|3018.5|3015.7|3015.2|3012.4|207
1587358200000|2020-04-20 04:50:00|3015.8|3013|3014.9|3012.1|3017.3|3014.5|3011|3008.2|143
1587358500000|2020-04-20 04:55:00|3013.9|3011.1|3013.4|3010.6|3017.1|3014.3|3011.9|3009.1|38
1587358800000|2020-04-20 05:00:00|3012.9|3010.1|3012.8|3010|3018.3|3015.5|3010.7|3007.9|96
1587359100000|2020-04-20 05:05:00|3012.3|3009.5|3008.5|3005.7|3012.8|3010|3006.7|3003.9|212
1587359400000|2020-04-20 05:10:00|3008.2|3005.4|3005.7|3002.9|3010.5|3007.7|3005.7|3002.9|123
1587359700000|2020-04-20 05:15:00|3005|3002.2|3004.1|3001.3|3006.6|3003.8|2999.1|2996.3|413
1587360000000|2020-04-20 05:20:00|3004.7|3001.9|3002|2999.2|3011.1|3008.3|3000.6|2997.8|436
1587360300000|2020-04-20 05:25:00|3002.1|2999.3|3000.8|2996.8|3005.7|3002.9|2998.8|2995.7|62
1587360600000|2020-04-20 05:30:00|2999.2|2996.4|3000.2|2997.4|3003.8|3001|2996.9|2994.1|245
1587360900000|2020-04-20 05:35:00|3000.4|2997.6|2984.4|2981.6|3000.4|2997.6|2981.4|2978.6|1099
1587361200000|2020-04-20 05:40:00|2985.5|2981.5|2984.8|2982|2993.6|2990.8|2984.1|2981.3|225
1587361500000|2020-04-20 05:45:00|2985.6|2981.6|2984.5|2981.7|2986.7|2983.9|2983.3|2980.2|207
1587361800000|2020-04-20 05:50:00|2983.9|2981.1|2971.6|2968.8|2986.7|2983.9|2971.1|2968.3|396
1587362100000|2020-04-20 05:55:00|2971.7|2968.9|2966.4|2963.6|2972.3|2969.5|2966.4|2963.6|539
1587362400000|2020-04-20 06:00:00|2966.5|2963.7|2959.5|2956.7|2967.8|2965|2959.5|2956.7|486
1587362700000|2020-04-20 06:05:00|2959.7|2956.9|2961.5|2958.7|2961.5|2958.7|2954|2951.2|496
1587363000000|2020-04-20 06:10:00|2961.4|2958.6|2974.7|2971.9|2976.2|2973.4|2961.4|2958.6|618
1587363300000|2020-04-20 06:15:00|2975.1|2972.3|2968.6|2965.8|2975.2|2972.4|2966.9|2964.1|628
1587363600000|2020-04-20 06:20:00|2968.8|2966|2976.2|2973.4|2983.5|2980.7|2967.6|2964.8|608
1587363900000|2020-04-20 06:25:00|2976|2973.2|2994.7|2991.9|2997.8|2995|2975.7|2972.9|760
1587364200000|2020-04-20 06:30:00|2994.8|2992|2989.7|2986.9|3004|3001.2|2989.7|2986.9|1347
1587364500000|2020-04-20 06:35:00|2988.4|2985.6|2989.3|2986.5|2997.4|2994.6|2988.2|2985.4|222
1587364800000|2020-04-20 06:40:00|2989.1|2986.3|2983.5|2980.7|2989.1|2986.3|2978|2975.2|517
1587365100000|2020-04-20 06:45:00|2983.3|2980.5|2979.2|2976.4|2983.6|2980.8|2970.5|2967.7|488
1587365400000|2020-04-20 06:50:00|2978.7|2975.9|2984.9|2982.1|2985|2982.2|2972.2|2969.4|275
1587365700000|2020-04-20 06:55:00|2985|2982.2|2981.2|2978.4|2988|2985.2|2979.2|2976.4|400
1587366000000|2020-04-20 07:00:00|2981.5|2978.7|2971.9|2969.1|2987.2|2984.4|2966.6|2963.8|1055
1587366300000|2020-04-20 07:05:00|2972.1|2969.3|2975.3|2972.5|2980.3|2977.5|2966.6|2963.8|703
1587366600000|2020-04-20 07:10:00|2976.3|2973.5|2993.5|2990.7|2997|2994.2|2974.8|2972|953
1587366900000|2020-04-20 07:15:00|2993.2|2990.4|2990.7|2987.9|2993.7|2990.9|2984.8|2982|379
1587367200000|2020-04-20 07:20:00|2991|2988.2|2990.7|2987.9|2993.1|2990.3|2983.7|2980.9|319
1587367500000|2020-04-20 07:25:00|2990.9|2988.1|2983|2980.2|2990.9|2988.1|2982.8|2980|470
1587367800000|2020-04-20 07:30:00|2983.3|2980.5|2977.8|2975|2989.6|2986.8|2977.5|2974.7|998
1587368100000|2020-04-20 07:35:00|2978|2975.2|2983.7|2980.9|2986.2|2983.4|2977.8|2975|728
1587368400000|2020-04-20 07:40:00|2983.9|2981.1|2984.3|2981.5|2986.1|2983.3|2980.2|2977.4|625
1587368700000|2020-04-20 07:45:00|2985.1|2982.3|2982.1|2979.3|2985.3|2982.5|2977.8|2975|663
1587369000000|2020-04-20 07:50:00|2982.3|2979.5|2988.5|2985.7|2991.9|2988.9|2982.3|2979.5|469
1587369300000|2020-04-20 07:55:00|2987.7|2984.9|2975.7|2972.9|2989.7|2986.9|2970.7|2967.9|1242
1587369600000|2020-04-20 08:00:00|2975.5|2972.7|2973.2|2970.4|2976|2973.2|2970.4|2965.8|830
1587369900000|2020-04-20 08:05:00|2973.4|2970.6|2979.1|2976.3|2980.1|2977.3|2966.7|2963.9|1037
1587370200000|2020-04-20 08:10:00|2978.7|2975.9|2975.3|2972.5|2981.4|2978.6|2973.8|2971|562
1587370500000|2020-04-20 08:15:00|2974.8|2972|2969.5|2966.7|2976.1|2973.3|2968.1|2965.3|903
1587370800000|2020-04-20 08:20:00|2969.3|2966.5|2954.2|2951.4|2971.1|2968.3|2954.2|2951.4|1746
1587371100000|2020-04-20 08:25:00|2954.3|2951.5|2942|2939.2|2956.8|2954|2938.9|2936.1|5785
1587371400000|2020-04-20 08:30:00|2941.5|2938.7|2944.4|2941.6|2952.6|2949.8|2939|2936.2|3362
1587371700000|2020-04-20 08:35:00|2944.3|2941.5|2944.5|2941.7|2947.3|2944.5|2940.3|2937.5|1499
1587372000000|2020-04-20 08:40:00|2944|2941.2|2953.5|2950.7|2955|2952.2|2944|2941.2|1350
1587372300000|2020-04-20 08:45:00|2953.7|2950.9|2951.4|2948.6|2957.5|2954.7|2950.2|2947.4|561
1587372600000|2020-04-20 08:50:00|2951.2|2948.4|2943.6|2940.8|2957.8|2955|2943.1|2940.3|736
1587372900000|2020-04-20 08:55:00|2944.1|2941.3|2938.6|2935.8|2947.5|2944.7|2938.1|2935.3|1414
1587373200000|2020-04-20 09:00:00|2938.2|2935.4|2938.9|2936.1|2943.1|2940.3|2937.9|2935.1|1068
1587373500000|2020-04-20 09:05:00|2939.3|2936.5|2955.8|2953|2959.6|2956.8|2938|2935.2|1724
1587373800000|2020-04-20 09:10:00|2956.1|2953.3|2952.2|2949.4|2956.8|2954|2948.7|2945.9|1024
1587374100000|2020-04-20 09:15:00|2951.8|2949|2941.7|2938.9|2958|2955.2|2940.7|2937.9|1189
1587374400000|2020-04-20 09:20:00|2942.1|2939.3|2942.3|2939.5|2949.2|2946.4|2941.4|2938.6|1405
1587374700000|2020-04-20 09:25:00|2942.1|2939.3|2950.6|2947.8|2953.4|2950.6|2940.8|2938|770
1587375000000|2020-04-20 09:30:00|2951.5|2948.7|2948.8|2946|2952.6|2949.8|2947.5|2944.7|736
1587375300000|2020-04-20 09:35:00|2948.7|2945.9|2949.8|2947|2953.7|2950.9|2946.8|2944|739
1587375600000|2020-04-20 09:40:00|2950.5|2947.7|2961.8|2959|2963.1|2960.3|2949.3|2946.5|1672
1587375900000|2020-04-20 09:45:00|2962.5|2959.7|2955.5|2952.7|2963|2960.2|2954.5|2951.7|654
1587376200000|2020-04-20 09:50:00|2955.4|2952.6|2950.7|2947.9|2956.5|2953.7|2947.5|2944.7|1401
1587376500000|2020-04-20 09:55:00|2950.5|2947.7|2942.2|2939.4|2950.5|2947.7|2941.9|2939.1|1471
1587376800000|2020-04-20 10:00:00|2942.1|2939.3|2933.9|2931.1|2942.4|2939.6|2932.1|2929.3|1114
1587377100000|2020-04-20 10:05:00|2934.1|2931.3|2931.9|2929.1|2934.6|2931.8|2931.1|2928.3|983
1587377400000|2020-04-20 10:10:00|2932.3|2929.5|2945.6|2942.8|2946.9|2944.1|2932.3|2929.5|1030
1587377700000|2020-04-20 10:15:00|2945.2|2942.4|2944|2941.2|2946.8|2944|2941.3|2938.5|736
1587378000000|2020-04-20 10:20:00|2943.8|2941|2942|2939.2|2948.7|2945.9|2941.8|2939|480
1587378300000|2020-04-20 10:25:00|2942.4|2939.6|2942.4|2939.6|2946.7|2943.9|2940.3|2937.5|1337
1587378600000|2020-04-20 10:30:00|2942.5|2939.7|2951.6|2948.8|2958.7|2955.3|2940.4|2937.6|2290
1587378900000|2020-04-20 10:35:00|2951.2|2948.4|2947.6|2944.8|2953.4|2950.6|2944.4|2941.6|1218
1587379200000|2020-04-20 10:40:00|2947.9|2945.1|2938.4|2935.6|2949.4|2946.6|2935.1|2932.3|1061
1587379500000|2020-04-20 10:45:00|2938.8|2936|2941.2|2938.4|2945.5|2942.7|2938.2|2935.4|1312
1587379800000|2020-04-20 10:50:00|2941|2938.2|2939|2936.2|2943.5|2940.7|2936.5|2933.7|1713
1587380100000|2020-04-20 10:55:00|2939.3|2936.5|2941.2|2938.4|2941.2|2938.4|2936|2933.2|711
1587380400000|2020-04-20 11:00:00|2942|2939.2|2944.7|2941.9|2947.3|2944.5|2939|2936.2|766
1587380700000|2020-04-20 11:05:00|2944.5|2941.7|2940.4|2937.6|2944.7|2941.9|2936.5|2933.7|575
1587381000000|2020-04-20 11:10:00|2939.7|2936.9|2944.1|2941.3|2945.1|2942.3|2937.7|2934.9|583
1587381300000|2020-04-20 11:15:00|2944.4|2941.6|2938.8|2936|2947.7|2944.9|2936.6|2933.8|610
1587381600000|2020-04-20 11:20:00|2938.1|2935.3|2932.3|2929.5|2939.6|2936.8|2930.5|2927.7|1014
1587381900000|2020-04-20 11:25:00|2932.7|2929.9|2909.8|2907|2933.8|2931|2894.7|2891.9|6410
1587382200000|2020-04-20 11:30:00|2910.4|2907.6|2903.7|2900.9|2912.1|2909.3|2898.3|2895.5|1642
1587382500000|2020-04-20 11:35:00|2904|2901.2|2900.9|2898.1|2908|2905.2|2899.8|2897|924
1587382800000|2020-04-20 11:40:00|2901.2|2898.4|2892.8|2890|2901.4|2898.6|2890.8|2888|1719
1587383100000|2020-04-20 11:45:00|2892.7|2889.9|2885.3|2882.5|2896.8|2894|2883.9|2881.1|1766
1587383400000|2020-04-20 11:50:00|2885.6|2882.8|2883.6|2880.8|2886.5|2883.7|2880.1|2877.3|2791
1587383700000|2020-04-20 11:55:00|2883.3|2880.5|2873.1|2870.3|2885.3|2882.5|2872.5|2869.7|1683
1587384000000|2020-04-20 12:00:00|2873|2870.2|2881.2|2878.4|2884.4|2881.6|2868.4|2865.6|2209
1587384300000|2020-04-20 12:05:00|2881.9|2879.1|2888.6|2885.8|2895|2892.2|2873.4|2870.6|2420
1587384600000|2020-04-20 12:10:00|2888.4|2885.6|2896.4|2893.6|2898.4|2895.6|2885.4|2882.6|832
1587384900000|2020-04-20 12:15:00|2896.1|2893.3|2886.2|2883.4|2896.8|2894|2883.5|2880.7|1025
1587385200000|2020-04-20 12:20:00|2885.9|2883.1|2879.1|2876.3|2886.5|2883.7|2875.1|2872.3|959
1587385500000|2020-04-20 12:25:00|2879|2876.2|2889.6|2886.8|2889.6|2886.8|2878.1|2875.3|949
1587385800000|2020-04-20 12:30:00|2888.8|2886|2888.1|2885.3|2896.3|2893.5|2884.3|2881.5|2514
1587386100000|2020-04-20 12:35:00|2888.2|2885.4|2889.1|2886.3|2889.1|2886.3|2879.9|2877.1|1447
1587386400000|2020-04-20 12:40:00|2889.2|2886.4|2885.4|2882.6|2895.1|2892.3|2885.4|2882.6|1211
1587386700000|2020-04-20 12:45:00|2885.6|2882.8|2885.8|2883|2887.6|2884.8|2884.1|2881.3|1111
1587387000000|2020-04-20 12:50:00|2886.1|2883.3|2885|2882.2|2889.8|2887|2884.3|2881.5|888
1587387300000|2020-04-20 12:55:00|2884.8|2882|2884.7|2881.9|2887.8|2885|2883.8|2881|1418
1587387600000|2020-04-20 13:00:00|2884.9|2882.1|2878.1|2875.3|2888.3|2885.5|2872.1|2869.3|2038
1587387900000|2020-04-20 13:05:00|2877.7|2874.9|2860.5|2857.7|2883.1|2880.3|2859.1|2856.3|1288
1587388200000|2020-04-20 13:10:00|2860.8|2858|2852.9|2850.1|2865|2862.2|2849.9|2847.1|1810
1587388500000|2020-04-20 13:15:00|2852.8|2850|2846.6|2843.8|2853.9|2851.1|2845.3|2842.5|1972
1587388800000|2020-04-20 13:20:00|2846.3|2843.5|2861.9|2859.1|2865.6|2862.8|2846.3|2843.5|2181
1587389100000|2020-04-20 13:25:00|2862.1|2859.3|2882.9|2880.1|2882.9|2880.1|2862.1|2859.3|2702
1587389400000|2020-04-20 13:30:00|2882.2|2879.4|2888|2885.2|2899.4|2896.6|2876.9|2874.1|2239
1587389700000|2020-04-20 13:35:00|2888.1|2885.3|2908.3|2905.5|2909|2906.2|2885.5|2882.7|1744
1587390000000|2020-04-20 13:40:00|2908|2905.2|2917.9|2915.1|2921.4|2918.6|2904.3|2901.5|2584
1587390300000|2020-04-20 13:45:00|2917.2|2914.4|2914.5|2911.7|2922.5|2919.7|2901.8|2899|2561
1587390600000|2020-04-20 13:50:00|2914.8|2912|2930.6|2927.8|2936.2|2933.4|2914.8|2912|2768
1587390900000|2020-04-20 13:55:00|2929.7|2926.9|2938|2935.2|2939.3|2936.5|2924.7|2921.9|2708
1587391200000|2020-04-20 14:00:00|2937.7|2934.9|2912.8|2910|2938.7|2935.9|2908.2|2905.4|2698
1587391500000|2020-04-20 14:05:00|2913.3|2910.5|2904.9|2902.1|2919.8|2917|2903.2|2900.4|2270
1587391800000|2020-04-20 14:10:00|2905.4|2902.6|2921.5|2918.7|2925.5|2922.7|2905.3|2902.5|1634
1587392100000|2020-04-20 14:15:00|2921|2918.2|2895|2892.2|2921|2918.2|2891.2|2888.4|2120
1587392400000|2020-04-20 14:20:00|2895.3|2892.5|2898.1|2895.3|2898.6|2895.8|2883.9|2881.1|1415
1587392700000|2020-04-20 14:25:00|2898.5|2895.7|2898.2|2895.4|2909.2|2906.4|2892.7|2889.9|1424
1587393000000|2020-04-20 14:30:00|2897.7|2894.9|2892.7|2889.9|2916.5|2913.7|2887.7|2884.9|1572
1587393300000|2020-04-20 14:35:00|2892.8|2890|2887.5|2884.7|2904.6|2901.8|2885|2882.2|1876
1587393600000|2020-04-20 14:40:00|2888.7|2885.9|2890.4|2887.6|2899|2896.2|2883.9|2881.1|1902
1587393900000|2020-04-20 14:45:00|2890.7|2887.9|2910|2907.2|2913|2910.2|2890.4|2887.6|1771
1587394200000|2020-04-20 14:50:00|2910.7|2907.9|2914.5|2911.7|2916.9|2914.1|2899.9|2897.1|1869
1587394500000|2020-04-20 14:55:00|2914.4|2911.6|2900.7|2897.9|2916.2|2913.4|2897.4|2894.6|2775
1587394800000|2020-04-20 15:00:00|2900.2|2897.4|2894.8|2892|2909.1|2906.3|2891.8|2889|3535
1587395100000|2020-04-20 15:05:00|2895.1|2892.3|2915.3|2912.5|2917.2|2914.4|2894.8|2892|2965
1587395400000|2020-04-20 15:10:00|2915|2912.2|2883|2880.2|2917.6|2914.8|2881.9|2879.1|3602
1587395700000|2020-04-20 15:15:00|2883.4|2880.6|2888.3|2885.5|2900|2897.2|2881.9|2879.1|2852
1587396000000|2020-04-20 15:20:00|2888.6|2885.8|2879|2876.2|2899|2896.2|2877.9|2875.1|3191
1587396300000|2020-04-20 15:25:00|2878.7|2875.9|2865.8|2863|2888|2884.6|2863.8|2861|9654
1587396600000|2020-04-20 15:30:00|2865.5|2862.7|2876.7|2873.9|2879.1|2876.3|2858.7|2855.9|4142
1587396900000|2020-04-20 15:35:00|2877.2|2874.4|2881.8|2879|2885.5|2882.7|2873.1|2870.3|2122
1587397200000|2020-04-20 15:40:00|2882.5|2879.7|2885|2882.2|2888|2885.2|2880.4|2877.6|1947
1587397500000|2020-04-20 15:45:00|2884.8|2882|2900.6|2897.8|2900.6|2897.8|2883.2|2880.4|1590
1587397800000|2020-04-20 15:50:00|2900.2|2897.4|2884.3|2881.5|2901.9|2899.1|2878.9|2876.1|2042
1587398100000|2020-04-20 15:55:00|2884.4|2881.6|2905.8|2903|2905.9|2903.1|2883.4|2880.6|1718
1587398400000|2020-04-20 16:00:00|2905.9|2903.1|2899.4|2896.6|2907.5|2904.7|2897.4|2894.6|1082
1587398700000|2020-04-20 16:05:00|2899|2896.2|2904.4|2901.6|2905|2901.9|2894.1|2891.3|2215
1587399000000|2020-04-20 16:10:00|2903.9|2901.1|2897.2|2894.4|2904.8|2902|2891.1|2888.3|1526
1587399300000|2020-04-20 16:15:00|2897.4|2894.6|2895.9|2893.1|2901.6|2898.8|2891.1|2888.3|1149
1587399600000|2020-04-20 16:20:00|2895.7|2892.9|2906.6|2903.8|2906.6|2903.8|2892.7|2889.9|1523
1587399900000|2020-04-20 16:25:00|2906.5|2903.7|2893.5|2890.7|2910.8|2908|2892.5|2889.7|1152
1587400200000|2020-04-20 16:30:00|2893.6|2890.8|2902.9|2900.1|2907.3|2904.5|2893.6|2890.8|1353
1587400500000|2020-04-20 16:35:00|2902.2|2899.4|2909.6|2906.8|2912.1|2909.3|2898.7|2895.9|1408
1587400800000|2020-04-20 16:40:00|2909.3|2906.5|2919.2|2916.4|2921.1|2918.3|2908.3|2905.5|1846
1587401100000|2020-04-20 16:45:00|2918.9|2916.1|2901.6|2898.8|2920.4|2917.6|2899.9|2897.1|1741
1587401400000|2020-04-20 16:50:00|2901.3|2898.5|2888.1|2885.3|2902.6|2899.8|2879|2876.2|2837
1587401700000|2020-04-20 16:55:00|2887.3|2884.5|2875.6|2872.8|2887.5|2884.7|2869.5|2866.7|2311
1587402000000|2020-04-20 17:00:00|2875.3|2872.5|2877.3|2874.5|2879.1|2876.3|2869.3|2866.5|1927
1587402300000|2020-04-20 17:05:00|2877.5|2874.7|2890.5|2887.7|2890.6|2887.8|2877|2874.2|1703
1587402600000|2020-04-20 17:10:00|2889.6|2886.8|2895.2|2892.4|2904.7|2901.9|2888.6|2885.8|1782
1587402900000|2020-04-20 17:15:00|2895.1|2892.3|2880.7|2877.9|2897.7|2894.9|2875.7|2872.9|1217
1587403200000|2020-04-20 17:20:00|2880.6|2877.8|2880.3|2877.5|2891.4|2888.6|2872.7|2869.9|2119
1587403500000|2020-04-20 17:25:00|2880.1|2877.3|2875.5|2872.7|2886.3|2883.5|2873.5|2870.7|1346
1587403800000|2020-04-20 17:30:00|2875.2|2872.4|2871.2|2868.4|2877.3|2874.5|2858.9|2856.1|3419
1587404100000|2020-04-20 17:35:00|2871.3|2868.5|2876.4|2873.6|2882.7|2879.9|2856.3|2853.5|2161
1587404400000|2020-04-20 17:40:00|2876.5|2873.7|2887.2|2884.4|2894|2891.2|2870.8|2868|2505
1587404700000|2020-04-20 17:45:00|2887|2884.2|2890.8|2888|2891.2|2888.4|2873.9|2871.1|2130
1587405000000|2020-04-20 17:50:00|2891|2888.2|2901.7|2898.9|2902.3|2899.4|2888.8|2886|2679
1587405300000|2020-04-20 17:55:00|2902|2899.2|2873.6|2870.8|2903.1|2900.3|2870.3|2867.5|1989
1587405600000|2020-04-20 18:00:00|2874|2871.2|2883.7|2880.9|2895.6|2892.8|2867.8|2865|3088
1587405900000|2020-04-20 18:05:00|2884.6|2881.8|2870.1|2867.3|2889.1|2886.3|2863.3|2860.5|2643
1587406200000|2020-04-20 18:10:00|2870|2867.2|2841|2838.2|2870|2867.2|2834|2830.1|7062
1587406500000|2020-04-20 18:15:00|2840.5|2837.7|2820.4|2817.6|2843.4|2840.6|2816.1|2813.3|6846
1587406800000|2020-04-20 18:20:00|2819.9|2817.1|2822.4|2819.6|2836|2833.2|2813.9|2811.1|4034
1587407100000|2020-04-20 18:25:00|2822.1|2819.3|2815.4|2812.6|2829.1|2826.3|2806|2803.1|14384
1587407400000|2020-04-20 18:30:00|2815.8|2813|2800.6|2797.8|2824.6|2821.5|2798.9|2796.1|4777
1587407700000|2020-04-20 18:35:00|2800.4|2797.6|2825.4|2822.6|2833.8|2831|2797.7|2794.9|3111
1587408000000|2020-04-20 18:40:00|2825.6|2822.8|2825.9|2823.1|2828.9|2826.1|2806.5|2803.7|2567
1587408300000|2020-04-20 18:45:00|2825.8|2823|2846.9|2844.1|2847.2|2844.4|2817|2814.2|2392
1587408600000|2020-04-20 18:50:00|2846.7|2843.9|2843.6|2840.8|2862.7|2857|2831.9|2829.1|1451
1587408900000|2020-04-20 18:55:00|2843.3|2840.5|2848.8|2846|2854.9|2852.1|2839.3|2836.5|814
1587409200000|2020-04-20 19:00:00|2849.2|2846.4|2884.7|2881.9|2897.9|2895.1|2844.5|2841.7|2876
1587409500000|2020-04-20 19:05:00|2884.3|2881.5|2863.3|2860.5|2885.8|2882.9|2855.3|2851.6|1568
1587409800000|2020-04-20 19:10:00|2863.5|2860.7|2857|2854.2|2865.8|2863|2847.8|2845|1252
1587410100000|2020-04-20 19:15:00|2857.2|2854.4|2837.8|2835|2857.2|2854.4|2832.1|2829.3|1068
1587410400000|2020-04-20 19:20:00|2837.4|2834.6|2833.6|2830.8|2845.5|2842.7|2829.3|2825.3|1265
1587410700000|2020-04-20 19:25:00|2833.1|2830.3|2848.3|2845.5|2851.3|2848.5|2828.7|2825.9|479
1587411000000|2020-04-20 19:30:00|2847.6|2844.8|2843.3|2840.5|2848.1|2845.2|2839.2|2836.4|447
1587411300000|2020-04-20 19:35:00|2844|2841.2|2850.8|2848|2856.1|2853.3|2842.9|2840.1|569
1587411600000|2020-04-20 19:40:00|2850.4|2847.6|2858.2|2855.4|2863.3|2860.5|2849.8|2847|468
1587411900000|2020-04-20 19:45:00|2858.6|2855.8|2858.6|2855.8|2863.4|2860.6|2849.4|2846.6|618
1587412200000|2020-04-20 19:50:00|2859.3|2856.5|2862.7|2859.9|2870.2|2867.4|2856.7|2853.9|522
1587412500000|2020-04-20 19:55:00|2862.5|2859.7|2879|2876.2|2887.4|2884.6|2862|2859.2|696
1587412800000|2020-04-20 20:00:00|2879.2|2876.4|2868|2865.2|2881.1|2878.3|2867.1|2864.3|361
1587413100000|2020-04-20 20:05:00|2867.8|2865|2875.5|2872.7|2876.5|2873.7|2867.5|2864.7|242
1587413400000|2020-04-20 20:10:00|2875.2|2872.4|2853.6|2850.8|2877.4|2874.6|2850.9|2848.1|450
1587413700000|2020-04-20 20:15:00|2853.9|2851.1|2865.2|2862.4|2868.3|2865.5|2851.9|2849.1|193
1587414000000|2020-04-20 20:20:00|2865.6|2862.8|2854.3|2851.5|2868.6|2865.8|2851.1|2848.3|291
1587414300000|2020-04-20 20:25:00|2854.4|2851.6|2860.3|2857.5|2862.7|2859.9|2850.8|2848|551
1587414600000|2020-04-20 20:30:00|2860.5|2857.7|2860.4|2857.6|2863|2860.2|2848.4|2845.6|303
1587414900000|2020-04-20 20:35:00|2859.7|2856.9|2852.6|2849.8|2863|2860.2|2851.1|2848.3|395
1587415200000|2020-04-20 20:40:00|2852.9|2850.1|2847.2|2844.4|2854.3|2851.5|2845|2842.2|190
1587415500000|2020-04-20 20:45:00|2847.8|2845|2847.4|2844.6|2851.5|2848.5|2843.3|2840.5|289
1587415800000|2020-04-20 20:50:00|2847|2844.2|2834.5|2831.7|2848.2|2845.4|2830.2|2824.8|378
1587416100000|2020-04-20 20:55:00|2834.8|2832|2838.1|2834.1|2841.7|2836.9|2832.8|2828.3|292
1587416400000|2020-04-20 21:00:00|2838.4|2834.4|2836.5|2833.7|2847.3|2839.9|2836.5|2833.7|15
1587416700000|2020-04-20 21:05:00|2834.7|2831.9|2836.1|2832.1|2837.6|2832.6|2832.4|2826.9|9
1587417000000|2020-04-20 21:10:00|2835.8|2833|2839|2829|2839|2833.8|2835.7|2829|18
1587417300000|2020-04-20 21:15:00|2835.9|2825.9|2838.7|2828.7|2838.7|2828.7|2834.4|2824.4|7
1587417600000|2020-04-20 21:20:00|2836.5|2832.5|2836.5|2832.5|2838.7|2832.5|2836.5|2828|4
1587417900000|2020-04-20 21:25:00|2835.5|2831.5|2837.1|2827.1|2837.3|2831.5|2835.5|2826.8|12
1587418200000|2020-04-20 21:30:00|2837.3|2827.3|2835|2831|2837.8|2831|2835|2827.3|0
1587418500000|2020-04-20 21:35:00|2839.2|2835.2|2845.5|2841.5|2845.5|2841.5|2839.2|2832|11
1587418800000|2020-04-20 21:40:00|2843.9|2841.1|2844.9|2842.1|2845.5|2842.1|2843.9|2841.1|52
1587419100000|2020-04-20 21:45:00|2845|2842.2|2844.1|2840.1|2846.6|2843.6|2844.1|2840.1|8
1587419400000|2020-04-20 21:50:00|2844.2|2840.2|2846.6|2843.8|2846.6|2843.8|2844.2|2840.2|34
1587419700000|2020-04-20 21:55:00|2848.2|2838.2|2868.1|2858.1|2873.1|2867.3|2847.7|2837.7|43
1587427200000|2020-04-21 00:00:00|2877.3|2867.3|2869.2|2866.4|2893.7|2890.9|2855.3|2852.5|617
1587427500000|2020-04-21 00:05:00|2869|2866.2|2828.3|2825.5|2871.8|2866.2|2828.1|2825.3|535
1587427800000|2020-04-21 00:10:00|2827.9|2825.1|2809.9|2807.1|2839.7|2835|2809.1|2805.7|918
1587428100000|2020-04-21 00:15:00|2810|2806|2798.7|2794.7|2810.4|2807.1|2794.9|2789.2|927
1587428400000|2020-04-21 00:20:00|2798|2795.2|2814|2811.2|2815.4|2811.4|2795.5|2790.6|393
1587428700000|2020-04-21 00:25:00|2813.3|2810.5|2820.6|2817.8|2823.3|2819.4|2812.3|2809.1|146
1587429000000|2020-04-21 00:30:00|2821.7|2818.9|2826.4|2823.6|2832.8|2830|2819.1|2816.2|239
1587429300000|2020-04-21 00:35:00|2827.1|2824.3|2832.6|2828.6|2840|2835.6|2814.1|2810.9|490
1587429600000|2020-04-21 00:40:00|2831.5|2828.7|2851.1|2841.1|2851.1|2846|2830.1|2826.6|141
1587429900000|2020-04-21 00:45:00|2846.8|2844|2875.9|2873.1|2887.2|2881.9|2846.8|2844|243
1587430200000|2020-04-21 00:50:00|2875.2|2872.4|2853.9|2849.9|2877.8|2872.5|2852.4|2846.7|614
1587430500000|2020-04-21 00:55:00|2852.1|2849.3|2842.3|2839.5|2858.8|2852.1|2833.6|2830.7|748
1587430800000|2020-04-21 01:00:00|2843.3|2840.5|2850.6|2847.8|2859.9|2857.1|2832.6|2827.8|432
1587431100000|2020-04-21 01:05:00|2851.1|2847.1|2847|2844.2|2851.4|2848.5|2837.3|2832.3|130
1587431400000|2020-04-21 01:10:00|2848.5|2844.5|2850.2|2847.4|2859.5|2856.7|2842.7|2839.9|251
1587431700000|2020-04-21 01:15:00|2851.1|2848.3|2894.5|2891.7|2911.9|2909.1|2845.4|2842.6|608
1587432000000|2020-04-21 01:20:00|2895|2891|2888|2885.2|2903.2|2897.8|2878.3|2873.6|287
1587432300000|2020-04-21 01:25:00|2888.1|2884.1|2881.7|2878.9|2892.4|2887.8|2876.9|2870.9|306
1587432600000|2020-04-21 01:30:00|2881.5|2878.7|2870.2|2867.4|2882.3|2878.7|2868.9|2864.1|77
1587432900000|2020-04-21 01:35:00|2870.5|2867.7|2858.1|2854.1|2875.5|2869.5|2854.9|2849.5|69
1587433200000|2020-04-21 01:40:00|2856.7|2852.7|2840.4|2836.4|2858.4|2854.9|2837.5|2834.7|170
1587433500000|2020-04-21 01:45:00|2840.5|2837.7|2843.7|2840.9|2846.6|2842.2|2835.5|2832.7|145
1587433800000|2020-04-21 01:50:00|2844|2841.2|2834.7|2831.9|2846.1|2842.8|2833.8|2831|373
1587434100000|2020-04-21 01:55:00|2834.5|2831.7|2824.2|2821.4|2835.8|2832.2|2820.3|2816.1|193
1587434400000|2020-04-21 02:00:00|2825.1|2821.1|2832.8|2828.8|2833.2|2829.9|2818.7|2815.9|251
1587434700000|2020-04-21 02:05:00|2832.9|2828.9|2842.3|2838.3|2845.4|2842.6|2825.1|2820|209
1587435000000|2020-04-21 02:10:00|2840.1|2837.3|2844.9|2842.1|2852.2|2849.4|2836.3|2833.2|167
1587435300000|2020-04-21 02:15:00|2844.6|2841.8|2837.7|2833.7|2846.4|2842.5|2833.9|2829.9|127
1587435600000|2020-04-21 02:20:00|2837|2834.2|2834.4|2830.4|2841|2837.6|2828|2823.9|194
1587435900000|2020-04-21 02:25:00|2834.8|2830.8|2812.7|2808.7|2837.9|2832.9|2811.7|2808.4|203
1587436200000|2020-04-21 02:30:00|2813|2809|2832.4|2829.6|2838.3|2833.2|2813|2809|70
1587436500000|2020-04-21 02:35:00|2832.1|2829.3|2813|2810.2|2833.9|2831.1|2811.7|2808.2|559
1587436800000|2020-04-21 02:40:00|2813.3|2810.5|2820.1|2810.1|2820.3|2813|2801.2|2795.1|284
1587437100000|2020-04-21 02:45:00|2817.5|2813.5|2799.9|2797.1|2825|2822.2|2795.4|2792.6|528
1587437400000|2020-04-21 02:50:00|2801|2798.2|2809.3|2805.3|2814.2|2810.4|2801|2798.2|295
1587437700000|2020-04-21 02:55:00|2809.7|2805.7|2803.3|2800.5|2812.8|2807.5|2801.5|2798.7|97
1587438000000|2020-04-21 03:00:00|2803.4|2799.4|2800|2797.2|2804.4|2800.8|2798.6|2795.8|41
1587438300000|2020-04-21 03:05:00|2799.3|2796.5|2805.7|2802.9|2806.8|2804|2795.3|2792.1|216
1587438600000|2020-04-21 03:10:00|2805.8|2803|2792.7|2789.9|2806.2|2803.4|2792.7|2789.9|227
1587438900000|2020-04-21 03:15:00|2792.6|2789.8|2787.3|2783.3|2792.9|2790.1|2779.7|2776.4|360
1587439200000|2020-04-21 03:20:00|2788.2|2785.4|2784.4|2781.6|2790.2|2787|2782.7|2779.9|100
1587439500000|2020-04-21 03:25:00|2785.5|2781.5|2785.2|2782.4|2787.5|2784.1|2780.1|2777.3|70
1587439800000|2020-04-21 03:30:00|2785.8|2783|2787.1|2783.1|2792.1|2789.3|2783.5|2780.7|190
1587440100000|2020-04-21 03:35:00|2790.2|2780.2|2792.8|2790|2793|2790.2|2786.3|2780.2|72
1587440400000|2020-04-21 03:40:00|2792.3|2789.5|2790.9|2788.1|2794.6|2791.8|2789.8|2787|164
1587440700000|2020-04-21 03:45:00|2790.6|2787.8|2789.8|2785.8|2794.2|2791.1|2786.6|2783.2|159
1587441000000|2020-04-21 03:50:00|2790.2|2786.2|2793.1|2789.1|2797.4|2794.4|2788.7|2785.8|84
1587441300000|2020-04-21 03:55:00|2793.4|2789.4|2796.3|2793.5|2798.6|2794|2793.4|2788.6|11
1587441600000|2020-04-21 04:00:00|2796|2793.2|2800.1|2796.1|2803.3|2797.2|2794.8|2792|9
1587441900000|2020-04-21 04:05:00|2800|2797.2|2797.5|2794.7|2800|2797.2|2796.1|2793.3|23
1587442200000|2020-04-21 04:10:00|2797.8|2795|2798.1|2795.3|2799.5|2796.7|2795.4|2792.6|10
1587442500000|2020-04-21 04:15:00|2798.2|2795.4|2801.2|2798.4|2802.3|2798.7|2795.5|2790.1|11
1587442800000|2020-04-21 04:20:00|2801.8|2799|2797.9|2795.1|2804.4|2801.6|2791.9|2786.1|24
1587443100000|2020-04-21 04:25:00|2798.2|2795.4|2800.5|2797.7|2807.1|2803|2798.2|2795|82
1587443400000|2020-04-21 04:30:00|2800.3|2797.5|2801.4|2798.6|2802.3|2799.5|2799.7|2796.9|129
1587443700000|2020-04-21 04:35:00|2802.2|2799.4|2799.5|2796.7|2803|2800.2|2795.9|2792.5|68
1587444000000|2020-04-21 04:40:00|2799.9|2797.1|2799.2|2796.4|2802.9|2800.1|2799|2796.2|21
1587444300000|2020-04-21 04:45:00|2798.5|2795.7|2801.9|2799.1|2802.8|2800|2798.5|2795|7
1587444600000|2020-04-21 04:50:00|2802.3|2799.5|2796.4|2792.4|2802.3|2799.5|2795.1|2792.3|73
1587444900000|2020-04-21 04:55:00|2795.6|2792.8|2799.8|2795.8|2799.8|2796.9|2792.9|2790.1|36
1587445200000|2020-04-21 05:00:00|2799|2796.2|2793.1|2790.3|2802.2|2799.4|2789|2786.2|158
1587445500000|2020-04-21 05:05:00|2792|2789.2|2793|2790.2|2794.8|2791.2|2789|2785.7|53
1587445800000|2020-04-21 05:10:00|2793.5|2790.7|2796.2|2793.4|2796.2|2793.4|2788.5|2785.7|96
1587446100000|2020-04-21 05:15:00|2796|2793.2|2804.3|2801.5|2804.3|2801.5|2792.1|2789.3|59
1587446400000|2020-04-21 05:20:00|2804.1|2801.3|2807.9|2803.9|2810.4|2807.6|2803.4|2800.6|72
1587446700000|2020-04-21 05:25:00|2806.8|2804|2800.7|2796.7|2807.9|2804.4|2798.2|2795.3|59
1587447000000|2020-04-21 05:30:00|2800.3|2796.3|2807|2804.2|2808.5|2805.7|2797.7|2794.9|199
1587447300000|2020-04-21 05:35:00|2807.7|2804.9|2802.7|2798.7|2808.4|2805.6|2799.3|2796.5|65
1587447600000|2020-04-21 05:40:00|2802.3|2799.5|2797.5|2794.7|2806.7|2803.3|2797.5|2794.7|146
1587447900000|2020-04-21 05:45:00|2797.2|2794.4|2787.9|2785.1|2797.5|2794.4|2784.8|2782|729
1587448200000|2020-04-21 05:50:00|2787.8|2785|2791.9|2787.9|2797.6|2794.3|2787.6|2784.8|198
1587448500000|2020-04-21 05:55:00|2791.6|2787.6|2790|2787.2|2792.6|2789.3|2788.9|2786.1|170
1587448800000|2020-04-21 06:00:00|2789.9|2787.1|2800.1|2797.3|2800.8|2798|2789.9|2787.1|434
1587449100000|2020-04-21 06:05:00|2799.8|2797|2795.5|2792.7|2802.9|2800.1|2795.5|2792.7|392
1587449400000|2020-04-21 06:10:00|2795.2|2792.4|2785.4|2782.6|2797.6|2794.8|2782.3|2779.5|443
1587449700000|2020-04-21 06:15:00|2786.1|2783.3|2766|2763.2|2787.6|2784.8|2763.9|2761.1|1413
1587450000000|2020-04-21 06:20:00|2766.2|2763.4|2772.2|2769.4|2778.7|2775.9|2766.2|2763.4|539
1587450300000|2020-04-21 06:25:00|2773.1|2770.3|2748.4|2745.6|2773.2|2770.4|2741.4|2738.6|1358
1587450600000|2020-04-21 06:30:00|2748.3|2745.5|2747.7|2744.9|2760.4|2757.6|2742|2739.2|710
1587450900000|2020-04-21 06:35:00|2748|2745.2|2743.6|2740.8|2753|2750.2|2742.3|2739.5|407
1587451200000|2020-04-21 06:40:00|2743.8|2741|2731.2|2728.4|2744.7|2741.9|2730.3|2727.5|1152
1587451500000|2020-04-21 06:45:00|2731.4|2728.6|2709.2|2706.4|2734.3|2731.5|2708.1|2705.3|2383
1587451800000|2020-04-21 06:50:00|2709.4|2706.6|2659.1|2656.3|2713.7|2710.9|2658.9|2656.1|3607
1587452100000|2020-04-21 06:55:00|2658.9|2656.1|2680.7|2677.9|2683.6|2680.8|2657.3|2654.5|3486
1587452400000|2020-04-21 07:00:00|2680.5|2677.7|2674.5|2671.7|2702.2|2699.4|2673.1|2670.3|2188
1587452700000|2020-04-21 07:05:00|2674.6|2671.8|2665.1|2662.3|2674.6|2671.8|2660.3|2657.5|1991
1587453000000|2020-04-21 07:10:00|2664.1|2661.3|2650.3|2647.5|2665.1|2662.3|2644.5|2641.7|2211
1587453300000|2020-04-21 07:15:00|2650.4|2647.6|2647.5|2644.7|2671.6|2668.8|2646.1|2643.3|2319
1587453600000|2020-04-21 07:20:00|2646.8|2644|2640.9|2638.1|2647.8|2645|2640.9|2637.4|1363
1587453900000|2020-04-21 07:25:00|2640.6|2637.8|2622.1|2619.3|2642.6|2639.8|2621.1|2618.3|2971
1587454200000|2020-04-21 07:30:00|2621.1|2618.3|2621.3|2618.5|2639.6|2636.8|2617.9|2615.1|2425
1587454500000|2020-04-21 07:35:00|2621.5|2618.7|2601.7|2598.9|2622.1|2619.3|2599.6|2596.8|2611
1587454800000|2020-04-21 07:40:00|2600.3|2597.5|2592.7|2589.9|2602.8|2600|2584.2|2581.4|4480
1587455100000|2020-04-21 07:45:00|2593.3|2590.5|2585.4|2582.6|2594.3|2591.5|2574.6|2571.8|3013
1587455400000|2020-04-21 07:50:00|2585.3|2582.5|2584.4|2581.6|2597.2|2594.4|2582|2579.2|2969
1587455700000|2020-04-21 07:55:00|2584.1|2581.3|2559.7|2556.9|2587|2584.2|2558|2555.2|3224
1587456000000|2020-04-21 08:00:00|2560|2557.2|2548.5|2545.7|2567.8|2564.9|2528.1|2525.3|6229
1587456300000|2020-04-21 08:05:00|2549.1|2546.3|2539.9|2537.1|2553.1|2550.3|2526|2523.2|3924
1587456600000|2020-04-21 08:10:00|2539.2|2536.4|2535.3|2532.5|2543.8|2541|2525|2522.2|3058
1587456900000|2020-04-21 08:15:00|2535.1|2532.3|2540.2|2537.4|2551.9|2549.1|2533.5|2530.7|4544
1587457200000|2020-04-21 08:20:00|2540.4|2537.6|2510.1|2507.3|2545.9|2543.1|2509.8|2507|4525
1587457500000|2020-04-21 08:25:00|2509.9|2507.1|2514.6|2511.8|2520.5|2517.7|2503.4|2500.6|6739
1587457800000|2020-04-21 08:30:00|2515.1|2512.3|2493.4|2490.6|2515.6|2512.8|2485.2|2481.5|6332
1587458100000|2020-04-21 08:35:00|2492.7|2489.9|2466.9|2464.1|2493.8|2491|2465.4|2462.6|3771
1587458400000|2020-04-21 08:40:00|2467.1|2464.3|2468.1|2465.3|2476.5|2473.7|2462.6|2456.5|3233
1587458700000|2020-04-21 08:45:00|2468|2465.2|2485.4|2482.6|2492.7|2489.9|2467.1|2464.3|3180
1587459000000|2020-04-21 08:50:00|2485.3|2482.5|2478.6|2475.8|2504.7|2501.9|2477|2474.2|2988
1587459300000|2020-04-21 08:55:00|2478.8|2476|2463.6|2460.8|2480.6|2477.8|2463.6|2460.8|2689
1587459600000|2020-04-21 09:00:00|2464.1|2461.3|2443.7|2440.9|2481.5|2478.7|2441.6|2438.8|4823
1587459900000|2020-04-21 09:05:00|2444.1|2441.3|2374.6|2371.8|2445.2|2442.4|2371.3|2368.5|7491
1587460200000|2020-04-21 09:10:00|2374.1|2371.3|2298.6|2295.8|2378.9|2376.1|2207.4|2199.2|10504
1587460500000|2020-04-21 09:15:00|2303.4|2300.6|2278.4|2275.6|2324|2321|2273.3|2270.5|6836
1587460800000|2020-04-21 09:20:00|2279.4|2276.6|2301.6|2298.8|2305.6|2302.7|2268.7|2265.5|5833
1587461100000|2020-04-21 09:25:00|2301.3|2298.5|2219.3|2216.5|2301.3|2298.5|2213.1|2210.3|7336
1587461400000|2020-04-21 09:30:00|2219.2|2216.4|2154.1|2144.1|2249.5|2245.3|2127.5|2124.5|9873
1587461700000|2020-04-21 09:35:00|2154|2144|2217.5|2207.5|2275.3|2268.5|2130.2|2126.9|8333
1587462000000|2020-04-21 09:40:00|2213.6|2210.8|2252.4|2249.6|2266|2260.5|2208.9|2206.1|5311
1587462300000|2020-04-21 09:45:00|2252.8|2250|2385.2|2381.2|2401.2|2395.6|2251|2247.7|8314
1587462600000|2020-04-21 09:50:00|2388|2378|2321.5|2318.7|2388|2381.2|2316.4|2310.8|4163
1587462900000|2020-04-21 09:55:00|2322.9|2320.1|2447.4|2437.4|2449|2443.1|2321.5|2318.3|5356
1587463200000|2020-04-21 10:00:00|2449.8|2439.8|2387.6|2384.8|2519|2513.7|2382.9|2377.5|7000
1587463500000|2020-04-21 10:05:00|2391.6|2381.6|2406.3|2403.5|2428.9|2420.5|2347.9|2341.5|3342
1587463800000|2020-04-21 10:10:00|2406.4|2402.4|2426.9|2422.9|2457.7|2451.2|2402.7|2396.2|3752
1587464100000|2020-04-21 10:15:00|2428.3|2424.3|2386.5|2382.5|2461.7|2455.7|2384|2378.7|2903
1587464400000|2020-04-21 10:20:00|2385.7|2381.7|2382.2|2378.2|2392.6|2386.8|2318.5|2315.7|4331
1587464700000|2020-04-21 10:25:00|2382.9|2378.9|2392.3|2382.3|2408|2402.8|2358.2|2349.8|1683
1587465000000|2020-04-21 10:30:00|2393.3|2383.3|2405.3|2402.5|2452.4|2445.6|2388.8|2383.1|1704
1587465300000|2020-04-21 10:35:00|2404.6|2401.8|2454.9|2444.9|2477.5|2473.1|2403.4|2398.6|3434
1587465600000|2020-04-21 10:40:00|2455.3|2445.3|2476.1|2472.1|2476.1|2472.1|2444.1|2439.4|1845
1587465900000|2020-04-21 10:45:00|2477.1|2473.1|2445.4|2441.4|2496.5|2489.9|2436|2433.2|2672
1587466200000|2020-04-21 10:50:00|2445.1|2441.1|2454.1|2450.1|2475.5|2471.4|2426|2421.6|2409
1587466500000|2020-04-21 10:55:00|2454.8|2450.8|2453.4|2450.6|2470.6|2463.6|2438.4|2434.6|1668
1587466800000|2020-04-21 11:00:00|2453.5|2449.5|2464|2460|2480.3|2476.4|2451.4|2448.3|1775
1587467100000|2020-04-21 11:05:00|2464.4|2461.6|2453.9|2451.1|2475.2|2470.5|2451.9|2449.1|1117
1587467400000|2020-04-21 11:10:00|2453.6|2450.8|2435.2|2431.2|2457.8|2453.8|2415.5|2411|2038
1587467700000|2020-04-21 11:15:00|2434.8|2430.8|2424.7|2421.9|2458.8|2454.8|2424.7|2421.9|1174
1587468000000|2020-04-21 11:20:00|2424.8|2422|2450.2|2447.4|2452.8|2447.8|2418|2412.3|879
1587468300000|2020-04-21 11:25:00|2449.9|2447.1|2412.2|2409.4|2459.2|2454.1|2412.2|2409.4|1128
1587468600000|2020-04-21 11:30:00|2412.5|2409.7|2382|2379.2|2424|2419.6|2382|2379.2|2803
1587468900000|2020-04-21 11:35:00|2382.3|2379.5|2390.7|2387.9|2396.8|2392.7|2379.4|2376.1|2352
1587469200000|2020-04-21 11:40:00|2390|2387.2|2417.2|2414.4|2437.1|2433|2381.1|2378.3|3000
1587469500000|2020-04-21 11:45:00|2417.7|2414.9|2420.2|2417.4|2426.5|2423.7|2389.7|2384.1|3073
1587469800000|2020-04-21 11:50:00|2419.5|2416.7|2438.6|2435.8|2440.2|2436.3|2410.9|2404.2|2840
1587470100000|2020-04-21 11:55:00|2438.5|2435.7|2409.1|2405.1|2441.6|2435.7|2401.4|2398.6|893
1587470400000|2020-04-21 12:00:00|2409.5|2405.5|2415.7|2412.9|2421.4|2417.5|2396.9|2394.1|3834
1587470700000|2020-04-21 12:05:00|2415.2|2412.4|2393.9|2391.1|2418|2415.2|2378|2374.2|3467
1587471000000|2020-04-21 12:10:00|2394.6|2391.8|2419.2|2416.4|2422.3|2418.9|2391.1|2388.3|2821
1587471300000|2020-04-21 12:15:00|2419.4|2416.6|2386.4|2383.6|2421.5|2418.4|2384.5|2379.8|1666
1587471600000|2020-04-21 12:20:00|2386.2|2383.4|2378.9|2376.1|2389.5|2385.7|2372.5|2369.2|1592
1587471900000|2020-04-21 12:25:00|2378.5|2375.7|2384.7|2381.9|2396.3|2393.5|2373.3|2370.4|1960
1587472200000|2020-04-21 12:30:00|2384.8|2382|2403.5|2400.7|2409.9|2407.1|2363.5|2360.7|3043
1587472500000|2020-04-21 12:35:00|2404.3|2400.3|2395.6|2392.8|2405.4|2402.6|2391.5|2388.7|1602
1587472800000|2020-04-21 12:40:00|2394.5|2391.7|2388.5|2385.7|2397.1|2394.3|2385|2382.2|1641
1587473100000|2020-04-21 12:45:00|2388.1|2385.3|2369.9|2367.1|2389.5|2386.7|2368|2365.2|1876
1587473400000|2020-04-21 12:50:00|2370|2367.2|2337.4|2334.6|2373.7|2370.9|2335.6|2332.8|5323
1587473700000|2020-04-21 12:55:00|2336.8|2334|2340.1|2336.1|2357.9|2353.4|2302.9|2298.9|4829
1587474000000|2020-04-21 13:00:00|2338.7|2334.7|2299.7|2296.9|2346.5|2341.5|2293.5|2290.1|3108
1587474300000|2020-04-21 13:05:00|2299.4|2296.6|2314.1|2311.3|2350|2346|2293.9|2290|4489
1587474600000|2020-04-21 13:10:00|2314.5|2311.7|2326.5|2323.7|2330.8|2328|2298.3|2295.3|2940
1587474900000|2020-04-21 13:15:00|2326.3|2323.5|2288.2|2285.4|2333.2|2330.4|2287.7|2284.9|3617
1587475200000|2020-04-21 13:20:00|2288.4|2285.6|2308.1|2305.3|2322|2318.5|2283.7|2280.9|4605
1587475500000|2020-04-21 13:25:00|2308.5|2305.7|2333|2330.2|2344.3|2341.2|2304.5|2301.7|6601
1587475800000|2020-04-21 13:30:00|2332.6|2329.8|2299.4|2296.6|2333.2|2330.2|2284.6|2281|2640
1587476100000|2020-04-21 13:35:00|2299|2296.2|2313.5|2310.7|2330.1|2327.3|2290.2|2287.4|2339
1587476400000|2020-04-21 13:40:00|2313.1|2310.3|2336.3|2333.5|2347.7|2341.8|2306.7|2303.9|2692
1587476700000|2020-04-21 13:45:00|2336.7|2333.9|2337.1|2334.3|2344.1|2341.2|2321.7|2318.9|3052
1587477000000|2020-04-21 13:50:00|2338.2|2335.4|2357|2354.2|2384.4|2381.6|2333.7|2330.9|3949
1587477300000|2020-04-21 13:55:00|2357.9|2353.9|2381.4|2378.6|2411.3|2407.7|2348.9|2346.1|3586
1587477600000|2020-04-21 14:00:00|2381|2378.2|2365.7|2362.9|2385.2|2382.4|2341.5|2338.7|3195
1587477900000|2020-04-21 14:05:00|2365.9|2363.1|2356.2|2353.4|2381.4|2376.5|2331.2|2328.4|3454
1587478200000|2020-04-21 14:10:00|2355.5|2352.7|2334.8|2332|2357.8|2354.5|2328.2|2325.4|3362
1587478500000|2020-04-21 14:15:00|2334.7|2331.9|2329.7|2326.9|2337.7|2334.9|2314.5|2311.7|3624
1587478800000|2020-04-21 14:20:00|2329.3|2326.5|2370.3|2367.5|2386.3|2382.9|2323.7|2320.2|9165
1587479100000|2020-04-21 14:25:00|2369|2366.2|2412.3|2409.5|2415.5|2412.7|2359.3|2356.5|5954
1587479400000|2020-04-21 14:30:00|2412|2409.2|2398.2|2394.2|2419.1|2416.3|2385.3|2382.2|5194
1587479700000|2020-04-21 14:35:00|2398.5|2394.5|2387.1|2384.3|2400|2397.1|2369.8|2367|2261
1587480000000|2020-04-21 14:40:00|2386.8|2384|2346.2|2343.4|2387.2|2384|2341.4|2338.4|2561
1587480300000|2020-04-21 14:45:00|2344.5|2341.7|2328.5|2325.7|2346.1|2343.3|2322.6|2319.8|2177
1587480600000|2020-04-21 14:50:00|2328.1|2325.3|2345.2|2342.4|2351.2|2348|2310.6|2307.8|2679
1587480900000|2020-04-21 14:55:00|2345.7|2342.9|2355.1|2352.3|2372.5|2369.1|2343.4|2340.6|4751
1587481200000|2020-04-21 15:00:00|2355.7|2352.9|2323.7|2320.9|2355.7|2352.9|2317.6|2314.8|2157
1587481500000|2020-04-21 15:05:00|2323.6|2320.8|2322.1|2319.3|2332.5|2329.7|2304.6|2301.7|2362
1587481800000|2020-04-21 15:10:00|2322.7|2319.9|2328.5|2325.7|2334.7|2331.9|2306.9|2304.1|3267
1587482100000|2020-04-21 15:15:00|2328.1|2325.3|2310.7|2307.9|2328.7|2325.9|2293.2|2289.7|3375
1587482400000|2020-04-21 15:20:00|2310.6|2307.8|2297.9|2295.1|2324.4|2321.1|2288.2|2285.4|2585
1587482700000|2020-04-21 15:25:00|2298.6|2295.8|2288.6|2285.8|2316.3|2310.7|2288|2285.2|6543
1587483000000|2020-04-21 15:30:00|2289|2286.2|2294.4|2291.6|2313.3|2310.5|2283.5|2280.7|4218
1587483300000|2020-04-21 15:35:00|2294.8|2292|2290.3|2287.5|2296.3|2293.5|2266.2|2263.4|5148
1587483600000|2020-04-21 15:40:00|2290.4|2287.6|2269.6|2266.8|2312.3|2309.5|2262.8|2260|4502
1587483900000|2020-04-21 15:45:00|2269.3|2266.5|2253.5|2250.7|2293.4|2288.8|2252.4|2249.6|3590
1587484200000|2020-04-21 15:50:00|2252.8|2250|2241.4|2238.6|2271.9|2268.9|2235.8|2230.1|3778
1587484500000|2020-04-21 15:55:00|2241.1|2238.3|2311.4|2307.4|2311.6|2308.8|2236.7|2233.8|3379
1587484800000|2020-04-21 16:00:00|2310.2|2309.1|2283.1|2280.3|2317.3|2312.7|2272.4|2269.6|1970
1587485100000|2020-04-21 16:05:00|2283.4|2280.6|2315.6|2312.8|2325|2320.6|2275.3|2269.6|1988
1587485400000|2020-04-21 16:10:00|2315.3|2312.5|2312.8|2308.8|2352.6|2348|2308.7|2305.9|2495
1587485700000|2020-04-21 16:15:00|2311.7|2308.9|2291|2288.2|2317.7|2314.5|2278.5|2273.7|2402
1587486000000|2020-04-21 16:20:00|2292.1|2289.3|2279.5|2275.5|2292.7|2289.5|2267.1|2264.3|2562
1587486300000|2020-04-21 16:25:00|2278.8|2276|2268.9|2266.1|2293.4|2288.8|2247.6|2244.8|3086
1587486600000|2020-04-21 16:30:00|2271.1|2267.1|2245.1|2242.3|2274.6|2271|2225.9|2220.1|4981
1587486900000|2020-04-21 16:35:00|2245.4|2242.6|2243.1|2240.3|2270.6|2267.7|2224.8|2222|3702
1587487200000|2020-04-21 16:40:00|2243.8|2241|2219|2216.2|2251.6|2247.8|2217.5|2214.7|3053
1587487500000|2020-04-21 16:45:00|2218.6|2215.8|2237.3|2234.5|2250.6|2246.2|2209.1|2205.7|3873
1587487800000|2020-04-21 16:50:00|2237.6|2234.8|2273.5|2270.7|2289.1|2283|2235.3|2232.1|4490
1587488100000|2020-04-21 16:55:00|2274.2|2270.2|2274.6|2271.8|2281.5|2277.9|2251.4|2246.6|2474
1587488400000|2020-04-21 17:00:00|2273.3|2270.5|2273.1|2270.3|2288.1|2285.3|2262.7|2259.9|3921
1587488700000|2020-04-21 17:05:00|2271.4|2268.6|2266.7|2263.9|2284.9|2281.2|2254.5|2251.7|2483
1587489000000|2020-04-21 17:10:00|2266.3|2263.5|2232.3|2229.5|2274.6|2270.1|2227.8|2225|1924
1587489300000|2020-04-21 17:15:00|2230.8|2228|2248|2245.2|2261.9|2256.4|2227.1|2224.3|1764
1587489600000|2020-04-21 17:20:00|2247.7|2244.9|2232.4|2229.6|2272.3|2268.9|2227.9|2225.1|2089
1587489900000|2020-04-21 17:25:00|2231.8|2228.4|2226.3|2222.3|2238.5|2234|2212|2209.2|3010
1587490200000|2020-04-21 17:30:00|2226|2222|2219.8|2215.8|2238.5|2235.3|2211.4|2207|2487
1587490500000|2020-04-21 17:35:00|2220.5|2216.5|2215.4|2212.6|2232.1|2229.2|2200.7|2197.6|3231
1587490800000|2020-04-21 17:40:00|2214.7|2211.9|2212.2|2209.4|2219|2216|2192.2|2189.4|3644
1587491100000|2020-04-21 17:45:00|2211.8|2209|2145.9|2143.1|2213.6|2210.8|2141.8|2138.5|8607
1587491400000|2020-04-21 17:50:00|2145.5|2142.7|2151.5|2147.5|2167.9|2162.4|2083.1|2079.6|9766
1587491700000|2020-04-21 17:55:00|2151.9|2147.9|2123.3|2119.3|2169.9|2164|2102.4|2097|4114
1587492000000|2020-04-21 18:00:00|2119.3|2116.5|2152.9|2148.9|2170.5|2166.7|2102.6|2096.3|3874
1587492300000|2020-04-21 18:05:00|2153.3|2149.3|2185.9|2183.1|2227|2220.8|2147.9|2142.1|5097
1587492600000|2020-04-21 18:10:00|2184.9|2182.1|2156.8|2152.8|2193.6|2187.7|2144.3|2140|3550
1587492900000|2020-04-21 18:15:00|2156.4|2153.6|2175.5|2171.5|2185.2|2178.7|2145.8|2140.8|5322
1587493200000|2020-04-21 18:20:00|2172.9|2168.9|2270.7|2260.7|2347.8|2341.4|2167.2|2160.7|7848
1587493500000|2020-04-21 18:25:00|2268.8|2266|2187.4|2184.6|2341.6|2338.3|2149.1|2142.3|14434
1587493800000|2020-04-21 18:30:00|2188.5|2184.5|2133.4|2129.4|2219|2212|2124.3|2117.8|6400
1587494100000|2020-04-21 18:35:00|2132.9|2130.1|2170.5|2166.5|2183.9|2177.3|2125|2119.5|2399
1587494400000|2020-04-21 18:40:00|2170.2|2166.2|2169.6|2165.6|2180.6|2177.7|2155.3|2151.2|1152
1587494700000|2020-04-21 18:45:00|2170.2|2166.2|2180.5|2177.7|2193.8|2190.2|2163.8|2159.1|1704
1587495000000|2020-04-21 18:50:00|2180.8|2176.8|2192.7|2188.7|2194|2191.1|2163.8|2161|1294
1587495300000|2020-04-21 18:55:00|2192.6|2189.8|2183.1|2180.3|2202.2|2198.7|2159.9|2156.6|1462
1587495600000|2020-04-21 19:00:00|2181.8|2177.8|2248.3|2245.5|2248.3|2245.5|2181.1|2177.8|1177
1587495900000|2020-04-21 19:05:00|2247.9|2245.1|2231.4|2228.6|2265|2259.3|2211.6|2206.3|1314
1587496200000|2020-04-21 19:10:00|2230.7|2227.9|2267.5|2263.5|2279.3|2273.6|2230|2226.7|947
1587496500000|2020-04-21 19:15:00|2267|2264.2|2271.7|2268.9|2279|2274.6|2254.4|2249.1|914
1587496800000|2020-04-21 19:20:00|2271.4|2268.6|2270.9|2268.1|2278.1|2274.8|2261.6|2258.1|462
1587497100000|2020-04-21 19:25:00|2272.3|2269.5|2283.8|2281|2288.5|2285.7|2267.6|2264.2|884
1587497400000|2020-04-21 19:30:00|2284.1|2281.3|2289.4|2285.4|2289.4|2285.9|2267.8|2262.4|649
1587497700000|2020-04-21 19:35:00|2289.8|2285.8|2287.8|2283.8|2292.8|2289.5|2278|2274.4|740
1587498000000|2020-04-21 19:40:00|2288.2|2284.2|2285.4|2282.6|2290.8|2288|2280.1|2275.6|464
1587498300000|2020-04-21 19:45:00|2285.8|2283|2286.8|2276.8|2289.3|2286.5|2282.4|2276.8|284
1587498600000|2020-04-21 19:50:00|2283.9|2279.9|2283.2|2279.2|2295.6|2292.8|2279.4|2276.6|663
1587498900000|2020-04-21 19:55:00|2282.1|2279.3|2272.6|2262.6|2286.1|2280.5|2247.4|2244|648
1587499200000|2020-04-21 20:00:00|2273.3|2263.3|2286.5|2283.7|2293.5|2290.7|2266.8|2261.7|520
1587499500000|2020-04-21 20:05:00|2287.2|2283.2|2281.9|2277.9|2288.7|2285.7|2276.5|2272.8|227
1587499800000|2020-04-21 20:10:00|2281.7|2278.9|2279.2|2276.4|2285.9|2282.5|2275.2|2271.5|243
1587500100000|2020-04-21 20:15:00|2278.9|2276.1|2285.6|2282.8|2288.4|2285.1|2278|2274.6|304
1587500400000|2020-04-21 20:20:00|2285.5|2282.7|2280.9|2276.9|2288.4|2285.2|2275.2|2272.4|235
1587500700000|2020-04-21 20:25:00|2280.1|2276.1|2277.6|2273.6|2283.3|2280.5|2272.7|2266.9|133
1587501000000|2020-04-21 20:30:00|2277.3|2273.3|2314.6|2311.8|2325.9|2319.4|2276|2272.6|587
1587501300000|2020-04-21 20:35:00|2314.3|2311.5|2321.3|2318.5|2327.6|2322.9|2309.4|2302.4|278
1587501600000|2020-04-21 20:40:00|2322.9|2320.1|2285.4|2281.4|2323.2|2320.4|2278.8|2268.8|369
1587501900000|2020-04-21 20:45:00|2286.9|2276.9|2271.6|2261.6|2291.3|2284.7|2263|2257|347
1587502200000|2020-04-21 20:50:00|2271.9|2261.9|2247.2|2237.2|2273.6|2269.2|2239.6|2230.1|607
1587502500000|2020-04-21 20:55:00|2247.5|2237.5|2277.1|2267.1|2284.6|2278.2|2228.7|2222.4|476
1587502800000|2020-04-21 21:00:00|2276.6|2266.6|2251.6|2241.6|2276.6|2266.6|2229.2|2219.2|40
1587503100000|2020-04-21 21:05:00|2250.2|2240.2|2254.9|2244.9|2256.9|2246.9|2249.3|2239.3|9
1587503400000|2020-04-21 21:10:00|2247.9|2237.9|2256.8|2246.8|2257|2247|2247.9|2237.9|1
1587503700000|2020-04-21 21:15:00|2256.9|2246.9|2260.7|2250.7|2260.7|2250.7|2256.9|2246.9|0
1587504000000|2020-04-21 21:20:00|||||||||1
1587504300000|2020-04-21 21:25:00|2260.8|2250.8|2258.3|2248.3|2260.8|2250.8|2245.3|2235.3|1
1587504600000|2020-04-21 21:30:00|2257.5|2247.5|2255.8|2245.8|2257.5|2247.5|2255.8|2245.8|0
1587504900000|2020-04-21 21:35:00|2255.3|2245.3|2256|2246|2256|2246|2244.9|2234.9|1
1587505200000|2020-04-21 21:40:00|2256.1|2246.1|2256|2246|2256.1|2246.1|2256|2246|0
1587505500000|2020-04-21 21:45:00|2256.6|2246.6|2259.6|2249.6|2259.6|2249.6|2256.6|2246.6|0
1587505800000|2020-04-21 21:50:00|2259.8|2249.8|2259.9|2249.9|2260.2|2250.2|2259.8|2249.8|2
1587506100000|2020-04-21 21:55:00|2259.1|2249.1|2259.9|2249.9|2259.9|2249.9|2258.4|2248.4|0
1587513600000|2020-04-22 00:00:00|2334.5|2324.5|2331.9|2329.1|2336.8|2331.2|2320.7|2315.1|779
1587513900000|2020-04-22 00:05:00|2332.3|2328.3|2284.2|2274.2|2332.3|2328.5|2224.8|2217.9|601
1587514200000|2020-04-22 00:10:00|2284.9|2274.9|2282.3|2278.3|2311.8|2307|2281.7|2273.9|267
1587514500000|2020-04-22 00:15:00|2285.1|2275.1|2294.8|2284.8|2299.2|2292.1|2252.4|2245.4|380
1587514800000|2020-04-22 00:20:00|2294.9|2284.9|2280.1|2277.3|2297.3|2294|2279.8|2273.1|305
1587515100000|2020-04-22 00:25:00|2280.4|2277.6|2283.1|2273.1|2288.7|2282.6|2261.6|2255.4|84
1587515400000|2020-04-22 00:30:00|2282.2|2272.2|2244.6|2241.8|2282.6|2275.3|2242|2237.2|187
1587515700000|2020-04-22 00:35:00|2245.1|2241.1|2273.9|2269.9|2274.6|2270.5|2245.1|2238.9|220
1587516000000|2020-04-22 00:40:00|2273.8|2269.8|2272.3|2262.3|2274.6|2270.9|2266.1|2260|75
1587516300000|2020-04-22 00:45:00|2269.5|2265.5|2277.5|2274.7|2289|2283.9|2268|2262.3|328
1587516600000|2020-04-22 00:50:00|2277.8|2275|2281.4|2278.6|2284.2|2280.5|2277|2272.6|148
1587516900000|2020-04-22 00:55:00|2281.7|2278.9|2280.4|2277.6|2284.8|2282|2270.9|2267.5|229
1587517200000|2020-04-22 01:00:00|2280.8|2276.8|2268.8|2258.8|2299.1|2295|2260.6|2254.7|556
1587517500000|2020-04-22 01:05:00|2268.1|2258.1|2284|2274|2285.2|2278.5|2254.9|2248.5|266
1587517800000|2020-04-22 01:10:00|2283.6|2273.6|2278.4|2275.6|2287.6|2284.1|2276|2272|180
1587518100000|2020-04-22 01:15:00|2278.5|2275.7|2274.6|2271.8|2281.7|2278.9|2271.6|2268.2|167
1587518400000|2020-04-22 01:20:00|2275.1|2272.3|2262.6|2258.6|2276.7|2273.9|2256.5|2250.9|257
1587518700000|2020-04-22 01:25:00|2263|2259|2252.4|2249.6|2263|2259.5|2250.6|2247.4|165
1587519000000|2020-04-22 01:30:00|2252.8|2250|2221.1|2218.3|2252.8|2250|2220.6|2216.5|537
1587519300000|2020-04-22 01:35:00|2221.9|2217.9|2212|2208|2239|2234.1|2200.7|2193.9|414
1587519600000|2020-04-22 01:40:00|2211.3|2208.5|2208.1|2205.3|2217.4|2211.3|2200.1|2194.3|412
1587519900000|2020-04-22 01:45:00|2207.3|2204.5|2209.7|2199.7|2215.4|2210.2|2197.8|2194.8|386
1587520200000|2020-04-22 01:50:00|2205.9|2203.1|2225.1|2221.1|2235.2|2229.1|2204.5|2197.7|429
1587520500000|2020-04-22 01:55:00|2224.4|2221.6|2241.5|2238.7|2249.7|2246.1|2223.7|2220.1|353
1587520800000|2020-04-22 02:00:00|2241.1|2238.3|2220.8|2218|2246.7|2240.6|2219.8|2213.7|226
1587521100000|2020-04-22 02:05:00|2220.1|2217.3|2224.6|2221.8|2234.2|2230.7|2216.1|2212.9|188
1587521400000|2020-04-22 02:10:00|2225.3|2221.3|2221.5|2217.5|2229.6|2223.6|2220.3|2217.5|144
1587521700000|2020-04-22 02:15:00|2221|2218.2|2233.3|2230.5|2253.6|2247.3|2213.8|2210.5|325
1587522000000|2020-04-22 02:20:00|2232.6|2229.8|2218.1|2215.3|2237.5|2233.5|2217.8|2215|311
1587522300000|2020-04-22 02:25:00|2217.5|2213.5|2213.8|2211|2230.9|2227.8|2211.6|2208.8|261
1587522600000|2020-04-22 02:30:00|2214.2|2211.4|2210.3|2206.3|2222.2|2216.3|2200.4|2194.8|178
1587522900000|2020-04-22 02:35:00|2210.1|2206.1|2202.8|2198.8|2213.2|2207.3|2200.5|2195.6|106
1587523200000|2020-04-22 02:40:00|2203.1|2199.1|2206.2|2203.4|2215.4|2210.7|2201|2196.3|134
1587523500000|2020-04-22 02:45:00|2206.7|2203.9|2201.4|2198.6|2208.1|2205.3|2201.1|2197.9|64
1587523800000|2020-04-22 02:50:00|2202.1|2199.3|2199.9|2195.9|2204.3|2200.8|2193.9|2191.1|252
1587524100000|2020-04-22 02:55:00|2199.5|2196.7|2207.9|2205.1|2210.6|2205.5|2197|2192.3|362
1587524400000|2020-04-22 03:00:00|2207.2|2204.4|2206.9|2202.9|2217.7|2213.8|2202.9|2199.3|212
1587524700000|2020-04-22 03:05:00|2205.2|2202.4|2196.4|2193.6|2214.4|2207.8|2178.8|2176|875
1587525000000|2020-04-22 03:10:00|2196.2|2193.4|2166.2|2163.4|2205.6|2200.6|2165.7|2161.1|206
1587525300000|2020-04-22 03:15:00|2166.1|2163.3|2132.6|2128.6|2170.1|2163.9|2132.1|2128.6|365
1587525600000|2020-04-22 03:20:00|2131.7|2128.9|2103.4|2099.4|2135.7|2130.3|2101.1|2094.4|708
1587525900000|2020-04-22 03:25:00|2103.3|2100.5|2112.4|2102.4|2150.9|2144.9|2100.5|2093.9|747
1587526200000|2020-04-22 03:30:00|2109.7|2105.7|2094.2|2091.4|2122.5|2116.8|2086.7|2081.1|372
1587526500000|2020-04-22 03:35:00|2094.6|2091.8|2041.6|2038.8|2095|2091.8|2041.2|2037.1|1034
1587526800000|2020-04-22 03:40:00|2041.2|2038.4|2024.5|2020.5|2067.6|2060.5|2016.7|2013.9|796
1587527100000|2020-04-22 03:45:00|2024.1|2021.3|2027.8|2023.8|2037.5|2032.1|2018.8|2012|677
1587527400000|2020-04-22 03:50:00|2029.9|2019.9|2036.3|2032.3|2037.9|2032.9|2022|2015.1|348
1587527700000|2020-04-22 03:55:00|2035.9|2031.9|2029.1|2019.1|2038.9|2035.1|2018.1|2014.2|281
1587528000000|2020-04-22 04:00:00|2024.9|2020.9|2030.5|2020.5|2051.3|2043.5|2008.6|2001|711
1587528300000|2020-04-22 04:05:00|2031.9|2021.9|2011.9|2009.1|2041.3|2036.3|2005.9|1999|480
1587528600000|2020-04-22 04:10:00|2012.4|2008.4|1989.9|1987.1|2017.1|2010.7|1989.4|1985.1|757
1587528900000|2020-04-22 04:15:00|1990.5|1987.7|1964.6|1960.6|1992.6|1988.1|1964.6|1957.4|870
1587529200000|2020-04-22 04:20:00|1964.9|1960.9|1968.6|1964.6|1976.1|1971.4|1953|1949.2|481
1587529500000|2020-04-22 04:25:00|1971.1|1961.1|1940.2|1937.4|1971.1|1963.7|1939.2|1936.4|473
1587529800000|2020-04-22 04:30:00|1938.6|1935.8|2052|2042|2053.1|2043.1|1935.3|1932.5|1507
1587530100000|2020-04-22 04:35:00|2052.5|2042.5|2006.7|1996.7|2053.1|2046|2001.6|1996.2|761
1587530400000|2020-04-22 04:40:00|2006.5|1996.5|1988.2|1984.2|2009.9|2005.3|1981.5|1976.7|1075
1587530700000|2020-04-22 04:45:00|1988.6|1984.6|1988.4|1984.4|2003.6|1996.9|1969|1962.7|623
1587531000000|2020-04-22 04:50:00|1989.2|1985.2|1955.9|1951.9|2003|1995.3|1955.4|1950|562
1587531300000|2020-04-22 04:55:00|1955.5|1951.5|1943|1939|1968.4|1961.4|1937.9|1933.1|624
1587531600000|2020-04-22 05:00:00|1941.9|1937.9|1980.5|1977.7|1988.1|1983.2|1936.7|1930.6|683
1587531900000|2020-04-22 05:05:00|1983.5|1973.5|1958.3|1954.3|1984.4|1978.1|1957.2|1951.4|413
1587532200000|2020-04-22 05:10:00|1961.4|1951.4|1952.7|1942.7|1970.3|1964.4|1945.6|1938.7|354
1587532500000|2020-04-22 05:15:00|1952.3|1942.3|1947.7|1943.7|1961.6|1955.7|1941.6|1934.5|329
1587532800000|2020-04-22 05:20:00|1948.5|1944.5|1954.9|1952.1|1964.4|1958|1938.1|1932.5|458
1587533100000|2020-04-22 05:25:00|1954.2|1951.4|1988.2|1984.2|1991.4|1987.3|1951.6|1944|421
1587533400000|2020-04-22 05:30:00|1988.5|1984.5|1991.1|1988.3|2005.3|1999.5|1964.8|1959.1|707
1587533700000|2020-04-22 05:35:00|1990.7|1987.9|2005.2|2001.2|2015|2008|1987.2|1980.3|403
1587534000000|2020-04-22 05:40:00|2004.9|2000.9|2015.4|2005.4|2019.8|2014.3|2000.6|1995.6|318
1587534300000|2020-04-22 05:45:00|2012.6|2008.6|1983|1980.2|2015.4|2008.9|1978.2|1973.6|500
1587534600000|2020-04-22 05:50:00|1982.4|1979.6|2003.3|1999.3|2011.2|2005.4|1975.7|1969.9|399
1587534900000|2020-04-22 05:55:00|2006.2|1996.2|1954.9|1944.9|2006.2|2001.3|1948.3|1941.4|424
1587535200000|2020-04-22 06:00:00|1953.8|1943.8|1914.2|1911.4|1954.9|1951.4|1912.9|1907.3|1152
1587535500000|2020-04-22 06:05:00|1914.6|1911.8|1902.1|1898.1|1919.7|1914.8|1900.6|1897.2|934
1587535800000|2020-04-22 06:10:00|1902.5|1898.5|1960.2|1957.4|1962.6|1959.3|1900.8|1898|1226
1587536100000|2020-04-22 06:15:00|1960.6|1957.8|1988|1984|1991.5|1988.6|1959.2|1954|1051
1587536400000|2020-04-22 06:20:00|1988.5|1984.5|2000.3|1996.3|2010.1|2006.6|1986.7|1983.2|753
1587536700000|2020-04-22 06:25:00|1999.5|1995.5|2039.2|2036.4|2042.7|2039.9|1997.6|1994.8|1276
1587537000000|2020-04-22 06:30:00|2039.7|2036.9|1988|1985.2|2039.7|2036.9|1960.4|1957.3|1494
1587537300000|2020-04-22 06:35:00|1987.7|1984.9|1998.4|1995.6|2013.9|2010.9|1987.7|1984.9|804
1587537600000|2020-04-22 06:40:00|1998.7|1995.9|2008.1|2005.3|2011.4|2008.2|1988.3|1985.3|745
1587537900000|2020-04-22 06:45:00|2008.6|2004.6|2023.5|2020.7|2030.8|2027.7|2003.3|1999.8|492
1587538200000|2020-04-22 06:50:00|2022|2019.2|2026.1|2023.3|2028.2|2025|2012|2009.2|839
1587538500000|2020-04-22 06:55:00|2025.8|2023|1995.1|1992.3|2026.8|2024|1992.5|1988.1|890
1587538800000|2020-04-22 07:00:00|1995.9|1991.9|1994.1|1991.3|2020.6|2015.2|1984.9|1982.1|1201
1587539100000|2020-04-22 07:05:00|1993.2|1990.4|2000.4|1997.6|2000.5|1997.7|1978.9|1976.1|1228
1587539400000|2020-04-22 07:10:00|2000.5|1997.7|2019.6|2016.8|2030.3|2027.5|1999.9|1997.1|1541
1587539700000|2020-04-22 07:15:00|2019.9|2017.1|2038.9|2036.1|2038.9|2036.1|2013.2|2010.4|1431
1587540000000|2020-04-22 07:20:00|2038.6|2035.8|2094|2091.2|2111.5|2108.7|2034|2031.2|2584
1587540300000|2020-04-22 07:25:00|2094.1|2091.3|2093.3|2090.5|2132.4|2129.2|2077.1|2073.5|2176
1587540600000|2020-04-22 07:30:00|2093.8|2089.8|2065.8|2063|2104.3|2098.4|2064.1|2057.1|957
1587540900000|2020-04-22 07:35:00|2066|2063.2|2044.6|2040.6|2073.5|2070.7|2033.1|2029.8|1661
1587541200000|2020-04-22 07:40:00|2045|2041|2093.5|2090.7|2099.5|2096.6|2041.2|2035.2|1034
1587541500000|2020-04-22 07:45:00|2093.4|2090.6|2099.1|2096.3|2103.3|2100.1|2069.7|2065.5|1304
1587541800000|2020-04-22 07:50:00|2099.5|2096.7|2079.4|2076.6|2102.5|2098.1|2070.9|2068|1261
1587542100000|2020-04-22 07:55:00|2078.9|2076.1|2080|2076|2102.2|2098.9|2068|2062.7|1375
1587542400000|2020-04-22 08:00:00|2075.9|2071.9|2047.5|2044.7|2080|2072.7|2040.8|2037.9|1721
1587542700000|2020-04-22 08:05:00|2047.4|2044.6|2049.1|2046.3|2051.6|2047.3|2023.3|2020.5|1390
1587543000000|2020-04-22 08:10:00|2049.5|2046.7|2057.1|2054.3|2061.4|2058.6|2047.3|2044.5|1137
1587543300000|2020-04-22 08:15:00|2057|2054.2|2063.3|2060.5|2069.6|2066.8|2052.6|2049.8|1504
1587543600000|2020-04-22 08:20:00|2063|2060.2|2059|2056.2|2068.2|2063.1|2044.3|2041.1|1693
1587543900000|2020-04-22 08:25:00|2058.5|2055.7|2063.8|2061|2073.6|2070.5|2029.2|2026.4|4976
1587544200000|2020-04-22 08:30:00|2063.6|2060.8|2067.4|2064.6|2079.1|2073.4|2058.6|2055.8|2559
1587544500000|2020-04-22 08:35:00|2066.7|2063.9|2064.2|2061.4|2074|2070.7|2058|2054.7|1329
1587544800000|2020-04-22 08:40:00|2063.9|2061.1|2051.8|2049|2069.1|2064|2040.5|2036.6|1449
1587545100000|2020-04-22 08:45:00|2052.3|2048.3|2040|2037.2|2060.8|2056.5|2040|2037.1|708
1587545400000|2020-04-22 08:50:00|2039.6|2036.8|2069.8|2067|2074.9|2070.6|2038.9|2036.1|1167
1587545700000|2020-04-22 08:55:00|2068.2|2065.4|2082.5|2079.7|2082.5|2079.7|2064.7|2058.6|1196
1587546000000|2020-04-22 09:00:00|2083.8|2081|2079|2076.2|2089.5|2086.7|2070|2064.6|1022
1587546300000|2020-04-22 09:05:00|2077.5|2074.7|2091.7|2088.9|2091.7|2088.9|2074.4|2071.5|1034
1587546600000|2020-04-22 09:10:00|2092.1|2089.3|2098.7|2095.9|2103.1|2100.3|2089.1|2086.3|1316
1587546900000|2020-04-22 09:15:00|2098.6|2095.8|2104.2|2101.4|2115.4|2112.6|2091.9|2089.1|1532
1587547200000|2020-04-22 09:20:00|2104|2101.2|2122.7|2119.9|2122.7|2119.9|2103.4|2100.6|1105
1587547500000|2020-04-22 09:25:00|2123.1|2120.3|2160.2|2157.4|2168.2|2165.3|2122|2119.2|3099
1587547800000|2020-04-22 09:30:00|2161|2158.2|2145.3|2141.3|2162.3|2159.5|2128.1|2124.7|2081
1587548100000|2020-04-22 09:35:00|2144.6|2141.8|2141.5|2138.7|2151.3|2146.8|2127.9|2125.1|1528
1587548400000|2020-04-22 09:40:00|2141.3|2138.5|2181|2178.2|2200.6|2197.7|2138.6|2135.8|3433
1587548700000|2020-04-22 09:45:00|2180.3|2176.3|2202.5|2199.7|2206.6|2200.8|2169|2166.2|2262
1587549000000|2020-04-22 09:50:00|2202.3|2199.5|2222.2|2219.4|2222.6|2219.8|2194.5|2191.2|1427
1587549300000|2020-04-22 09:55:00|2222.6|2219.8|2232.7|2229.9|2234.3|2231|2208.2|2205.4|1974
1587549600000|2020-04-22 10:00:00|2234.6|2231.8|2204.6|2200.6|2235.6|2232.8|2194.6|2191.7|1693
1587549900000|2020-04-22 10:05:00|2204.1|2201.3|2194.1|2191.3|2206.4|2203.6|2184.8|2182|1304
1587550200000|2020-04-22 10:10:00|2193.9|2191.1|2222|2219.2|2222.5|2219.7|2192.4|2189.6|1335
1587550500000|2020-04-22 10:15:00|2221.6|2218.8|2224.9|2222.1|2226.4|2223.6|2209.4|2206.6|1298
1587550800000|2020-04-22 10:20:00|2224.4|2221.6|2236.3|2233.5|2241.6|2238.8|2215.3|2212.5|1252
1587551100000|2020-04-22 10:25:00|2236.2|2233.4|2236|2233.2|2251.8|2248.5|2228.1|2225.3|1188
1587551400000|2020-04-22 10:30:00|2236.4|2233.6|2257.9|2253.9|2263.7|2260.9|2234.4|2231.6|1112
1587551700000|2020-04-22 10:35:00|2257.2|2254.4|2266.8|2264|2267.7|2264.9|2242.4|2239.6|2698
1587552000000|2020-04-22 10:40:00|2266.1|2263.3|2287.8|2285|2290|2287.2|2264.1|2261.3|2116
1587552300000|2020-04-22 10:45:00|2288.8|2286|2269.8|2265.8|2301.8|2299|2268.7|2265.2|1794
1587552600000|2020-04-22 10:50:00|2269.7|2266.9|2225.2|2222.4|2270.3|2267.5|2222.4|2219.6|2518
1587552900000|2020-04-22 10:55:00|2224.9|2222.1|2252.4|2249.6|2254.9|2252.1|2217|2214.1|1509
1587553200000|2020-04-22 11:00:00|2252.5|2249.7|2245.2|2242.4|2270.8|2268|2238.8|2234.4|980
1587553500000|2020-04-22 11:05:00|2244.8|2242|2232|2229.2|2245.3|2242|2229.1|2226.3|1040
1587553800000|2020-04-22 11:10:00|2232.9|2230.1|2240|2237.2|2245.9|2243.1|2222|2219.2|648
1587554100000|2020-04-22 11:15:00|2240.2|2237.4|2233|2230.2|2243|2240.2|2228.4|2223.8|394
1587554400000|2020-04-22 11:20:00|2233.1|2230.3|2238.3|2235.5|2240.6|2237.8|2228.3|2225.5|517
1587554700000|2020-04-22 11:25:00|2238.6|2235.8|2236.4|2233.6|2243.2|2240.4|2232.8|2229.5|941
1587555000000|2020-04-22 11:30:00|2236.7|2233.9|2230.6|2227.8|2237.8|2234.9|2216.2|2213.4|1161
1587555300000|2020-04-22 11:35:00|2231.5|2228.7|2238.3|2235.5|2238.6|2235.8|2221.1|2217.6|921
1587555600000|2020-04-22 11:40:00|2237.6|2234.8|2248.3|2245.5|2252.8|2249.5|2237.3|2234.5|702
1587555900000|2020-04-22 11:45:00|2248.4|2245.6|2247.6|2244.8|2253.8|2251|2242.2|2239.4|745
1587556200000|2020-04-22 11:50:00|2247.5|2244.7|2243.4|2240.6|2250.4|2247.6|2242.7|2239.8|556
1587556500000|2020-04-22 11:55:00|2242.9|2240.1|2273.3|2270.5|2278.6|2274|2242.4|2239.6|1171
1587556800000|2020-04-22 12:00:00|2273.7|2270.9|2271.8|2269|2283.7|2279.2|2266.1|2263.3|1186
1587557100000|2020-04-22 12:05:00|2273.8|2271|2276.2|2273.4|2299.5|2296.7|2271.5|2268.7|1869
1587557400000|2020-04-22 12:10:00|2276.6|2273.8|2267.9|2265.1|2286.4|2283.6|2264.5|2261.7|2352
1587557700000|2020-04-22 12:15:00|2268.9|2266.1|2284.9|2282.1|2285.4|2282.6|2268|2264.6|1459
1587558000000|2020-04-22 12:20:00|2285.7|2281.7|2274.3|2271.5|2289|2286.2|2270.1|2267.3|1372
1587558300000|2020-04-22 12:25:00|2274.4|2271.6|2279.4|2276.6|2287.6|2284.8|2270.7|2267.9|1542
1587558600000|2020-04-22 12:30:00|2279.7|2276.9|2302.5|2299.7|2307.5|2304.7|2272.7|2269.9|3020
1587558900000|2020-04-22 12:35:00|2303|2300.2|2351.9|2347.9|2372.8|2367|2302.5|2299.7|3231
1587559200000|2020-04-22 12:40:00|2354.8|2344.8|2344|2341.2|2391.5|2388.1|2341.2|2335.5|3550
1587559500000|2020-04-22 12:45:00|2342.9|2340.1|2346.7|2343.9|2352.4|2349.6|2326.1|2323.3|1586
1587559800000|2020-04-22 12:50:00|2346.9|2344.1|2363.3|2360.5|2372.2|2369.4|2339.9|2337.1|1359
1587560100000|2020-04-22 12:55:00|2365.5|2361.5|2364.2|2361.4|2370|2367.2|2349.1|2346.3|1677
1587560400000|2020-04-22 13:00:00|2363.7|2360.9|2344.5|2341.7|2371.4|2368.6|2343.3|2340|1153
1587560700000|2020-04-22 13:05:00|2345|2341|2341.9|2339.1|2353.8|2350.5|2336.1|2332.8|1754
1587561000000|2020-04-22 13:10:00|2341.8|2339|2348.8|2344.8|2353.5|2350.7|2336.8|2333.3|1733
1587561300000|2020-04-22 13:15:00|2348.3|2345.5|2381.8|2379|2382.4|2379.6|2347.1|2343.8|4068
1587561600000|2020-04-22 13:20:00|2381.1|2378.3|2374.7|2371.9|2390.6|2384.6|2359|2355.7|3442
1587561900000|2020-04-22 13:25:00|2375.8|2373|2383.2|2380.4|2385.2|2382.4|2364.9|2361.6|1593
1587562200000|2020-04-22 13:30:00|2382.7|2379.9|2400|2397.2|2411.7|2408.9|2376.4|2373.6|1641
1587562500000|2020-04-22 13:35:00|2399.5|2396.7|2457|2453|2471.1|2463.1|2399.5|2396.6|3972
1587562800000|2020-04-22 13:40:00|2456.1|2453.3|2464.4|2461.6|2484|2481.2|2443.3|2440.5|5173
1587563100000|2020-04-22 13:45:00|2465.1|2462.3|2427.9|2425.1|2513.8|2511|2427.2|2424.4|6278
1587563400000|2020-04-22 13:50:00|2429.3|2426.5|2400.9|2398.1|2449.6|2446.8|2394.7|2391|3805
1587563700000|2020-04-22 13:55:00|2400.6|2397.8|2418.1|2414.1|2431.6|2428.3|2396.9|2391.8|1769
1587564000000|2020-04-22 14:00:00|2418.8|2416|2444.4|2441.6|2450.7|2445.4|2417.3|2414.5|1761
1587564300000|2020-04-22 14:05:00|2443.6|2440.8|2427.5|2424.7|2444.2|2440.9|2419.2|2416.4|1926
1587564600000|2020-04-22 14:10:00|2427.6|2424.8|2398.6|2395.8|2430.2|2427.4|2396.2|2393.4|3015
1587564900000|2020-04-22 14:15:00|2398.7|2395.9|2367.5|2364.7|2406.1|2402.8|2361.5|2358.7|3350
1587565200000|2020-04-22 14:20:00|2368|2364|2352.3|2349.5|2385.4|2382.1|2348.2|2345.4|3020
1587565500000|2020-04-22 14:25:00|2352.4|2349.6|2353.9|2349.9|2367|2364.2|2348.1|2340.6|1879
1587565800000|2020-04-22 14:30:00|2353.6|2349.6|2334.7|2331.9|2399.3|2393.9|2329.9|2326.3|3091
1587566100000|2020-04-22 14:35:00|2334|2331.2|2384.2|2381.4|2394.8|2391.5|2333.3|2330.5|2048
1587566400000|2020-04-22 14:40:00|2385.3|2382.5|2414.8|2412|2417|2414|2368.2|2365.3|1960
1587566700000|2020-04-22 14:45:00|2415.4|2412.6|2392.4|2388.4|2423.3|2420.3|2368.4|2362.7|3179
1587567000000|2020-04-22 14:50:00|2391.3|2388.5|2383.5|2379.5|2416.5|2412.5|2381.2|2375.8|1687
1587567300000|2020-04-22 14:55:00|2384.1|2381.3|2361.5|2358.7|2386.9|2384.1|2355.4|2349.6|2179
1587567600000|2020-04-22 15:00:00|2361.2|2358.4|2330.2|2327.4|2363|2360.2|2327.8|2324.9|2570
1587567900000|2020-04-22 15:05:00|2330.3|2327.5|2303.1|2300.3|2330.3|2327.5|2283.4|2280.4|4107
1587568200000|2020-04-22 15:10:00|2303.5|2300.7|2285.6|2282.8|2309|2304.2|2275.1|2272.3|2008
1587568500000|2020-04-22 15:15:00|2286.3|2283.5|2296.7|2293.9|2329.8|2326.2|2283.9|2281.1|1675
1587568800000|2020-04-22 15:20:00|2296.4|2293.6|2297.8|2295|2315.5|2312.7|2276.3|2273.5|3228
1587569100000|2020-04-22 15:25:00|2297.9|2295.1|2293.9|2291.1|2313.7|2310.9|2271.7|2268.9|7155
1587569400000|2020-04-22 15:30:00|2294|2291.2|2331.5|2328.7|2349|2346.2|2294|2291.2|3992
1587569700000|2020-04-22 15:35:00|2331.6|2328.8|2322.3|2319.5|2332.9|2329.8|2311.5|2308.7|1215
1587570000000|2020-04-22 15:40:00|2322.6|2319.8|2315|2312.2|2341.7|2338.9|2313.2|2310.4|1712
1587570300000|2020-04-22 15:45:00|2315.2|2312.4|2322.4|2318.4|2330.6|2327.3|2308.8|2306|1528
1587570600000|2020-04-22 15:50:00|2321.6|2318.8|2338.2|2335.4|2341.8|2339|2318.1|2314.7|1194
1587570900000|2020-04-22 15:55:00|2338|2335.2|2342.7|2339.9|2342.7|2339.9|2329.4|2326|383
1587571200000|2020-04-22 16:00:00|2341.7|2338.9|2349|2346.2|2359.2|2356.4|2328.4|2325.6|1823
1587571500000|2020-04-22 16:05:00|2348.8|2346|2330|2327.2|2350.3|2347.5|2330|2327.2|490
1587571800000|2020-04-22 16:10:00|2330.5|2326.5|2335.2|2332.4|2340.8|2338|2326|2323.2|636
1587572100000|2020-04-22 16:15:00|2335.3|2332.5|2322.3|2319.5|2344|2341.2|2321.5|2318.1|697
1587572400000|2020-04-22 16:20:00|2322.7|2319.9|2337.1|2334.3|2338|2335.2|2311.4|2308.6|710
1587572700000|2020-04-22 16:25:00|2337.9|2335.1|2324.3|2321.5|2337.9|2335.1|2311.7|2308.9|1149
1587573000000|2020-04-22 16:30:00|2324.2|2321.4|2315.6|2312.8|2337.9|2334.6|2312.1|2309.3|1198
1587573300000|2020-04-22 16:35:00|2315.5|2312.7|2308.7|2305.9|2317.7|2314.9|2301.4|2298.6|788
1587573600000|2020-04-22 16:40:00|2308.8|2306|2326.4|2323.6|2333.3|2330.5|2308.8|2306|660
1587573900000|2020-04-22 16:45:00|2326.3|2323.5|2313.4|2310.6|2336.7|2333.9|2306.1|2302.8|996
1587574200000|2020-04-22 16:50:00|2314.5|2310.5|2305.8|2303|2314.5|2311.6|2294.4|2291.6|1282
1587574500000|2020-04-22 16:55:00|2305.4|2302.6|2325.7|2322.9|2326.8|2323.9|2303.3|2300.5|719
1587574800000|2020-04-22 17:00:00|2325.6|2322.8|2333|2330.2|2336.2|2333.4|2316.7|2313.9|1097
1587575100000|2020-04-22 17:05:00|2333.2|2330.4|2349.2|2346.4|2355.1|2352.3|2325.1|2322.3|2134
1587575400000|2020-04-22 17:10:00|2360.3|2357.5|2359.4|2356.6|2381.6|2378.8|2357.1|2354.3|1582
1587575700000|2020-04-22 17:15:00|2359.5|2356.7|2358.7|2355.9|2371.3|2368.5|2350.8|2348|576
1587576000000|2020-04-22 17:20:00|2359|2356.2|2360.7|2357.9|2373|2369.2|2355.4|2352.6|1776
1587576300000|2020-04-22 17:25:00|2361.2|2358.4|2359.9|2357.1|2366.6|2363.8|2356.1|2353.3|539
1587576600000|2020-04-22 17:30:00|2360|2357.2|2346.1|2343.3|2373.1|2370.1|2338.6|2335.8|1861
1587576900000|2020-04-22 17:35:00|2346.9|2342.9|2334.4|2331.6|2352|2349.2|2333.9|2331.1|1261
1587577200000|2020-04-22 17:40:00|2333.8|2331|2308.7|2305.9|2337.3|2334.5|2305.4|2302.6|2018
1587577500000|2020-04-22 17:45:00|2309.2|2305.2|2320.3|2317.5|2324.3|2321.5|2307.5|2304.7|1386
1587577800000|2020-04-22 17:50:00|2320.1|2317.3|2321.7|2318.9|2324.2|2321.4|2312.1|2308.7|819
1587578100000|2020-04-22 17:55:00|2321.2|2318.4|2305.7|2302.9|2322.2|2319.3|2292.5|2289|2822
1587578400000|2020-04-22 18:00:00|2305.6|2302.8|2337.7|2334.9|2349.6|2346.2|2302.7|2299.9|2724
1587578700000|2020-04-22 18:05:00|2337.2|2334.4|2342.7|2339.9|2358.3|2355|2329.9|2327.1|1526
1587579000000|2020-04-22 18:10:00|2343.1|2340.3|2358.1|2355.3|2380.6|2377.8|2341.2|2338.4|3877
1587579300000|2020-04-22 18:15:00|2357.2|2354.4|2320.3|2317.5|2360.1|2357.3|2312.1|2309.3|3151
1587579600000|2020-04-22 18:20:00|2320.8|2318|2325.3|2322.5|2336.1|2333.3|2311.4|2308.6|2724
1587579900000|2020-04-22 18:25:00|2325.7|2322.9|2320.8|2318|2351.7|2348.4|2303.2|2300.4|7343
1587580200000|2020-04-22 18:30:00|2321.9|2319.1|2324.4|2321.6|2341.2|2338.4|2321.9|2319.1|1114
1587580500000|2020-04-22 18:35:00|2324.8|2322|2328.6|2325.8|2335.6|2332.8|2323.9|2321.1|537
1587580800000|2020-04-22 18:40:00|2328.2|2325.4|2324.5|2321.7|2329.2|2326.1|2323.4|2320.6|414
1587581100000|2020-04-22 18:45:00|2324.9|2322.1|2332.7|2329.9|2335.4|2332.6|2323.3|2320.4|638
1587581400000|2020-04-22 18:50:00|2333.7|2330.9|2352.1|2349.3|2356.4|2353.6|2333.6|2330.8|726
1587581700000|2020-04-22 18:55:00|2351.1|2348.3|2351.5|2348.7|2357.5|2354.7|2345.1|2341.7|333
1587582000000|2020-04-22 19:00:00|2352.1|2349.3|2360.8|2358|2362.1|2358.7|2352.1|2349.3|173
1587582300000|2020-04-22 19:05:00|2361|2358.2|2363.8|2361|2365.7|2362.9|2356.5|2353.7|292
1587582600000|2020-04-22 19:10:00|2363.4|2360.6|2357.2|2354.4|2366.9|2364.1|2348.3|2345.5|621
1587582900000|2020-04-22 19:15:00|2357.9|2355.1|2361.1|2358.3|2362|2359.2|2353.7|2350.9|249
1587583200000|2020-04-22 19:20:00|2362|2359.2|2361.9|2359.1|2363.4|2360.6|2357.8|2355|211
1587583500000|2020-04-22 19:25:00|2360.9|2358.1|2362|2359.2|2362.7|2359.9|2355.5|2352.7|229
1587583800000|2020-04-22 19:30:00|2361.2|2358.4|2359.1|2356.3|2362.7|2359.9|2355.5|2352.7|86
1587584100000|2020-04-22 19:35:00|2360|2357.2|2355.5|2352.7|2361.9|2359.1|2355.1|2352.3|98
1587584400000|2020-04-22 19:40:00|2355.1|2352.3|2358.6|2355.8|2358.6|2355.8|2349.6|2346.8|152
1587584700000|2020-04-22 19:45:00|2357.4|2354.6|2359.6|2356.8|2360.1|2357.3|2353|2350.2|120
1587585000000|2020-04-22 19:50:00|2359.2|2356.4|2358.4|2355.6|2359.7|2356.9|2348.5|2345.7|138
1587585300000|2020-04-22 19:55:00|2358.2|2355.4|2345.9|2341.9|2361.3|2358.5|2345.4|2341.5|379
1587585600000|2020-04-22 20:00:00|2346.3|2342.3|2339.3|2335.3|2346.3|2343|2333.6|2330.3|387
1587585900000|2020-04-22 20:05:00|2338.3|2334.3|2348.5|2345.7|2349.1|2346.3|2337.6|2334.3|51
1587586200000|2020-04-22 20:10:00|2348.9|2346.1|2357.3|2354.5|2358.6|2355.1|2346.9|2343.6|111
1587586500000|2020-04-22 20:15:00|2357.7|2354.9|2375.1|2372.3|2375.1|2372.3|2357.7|2354.9|183
1587586800000|2020-04-22 20:20:00|2374.7|2371.9|2371.3|2368.5|2375.8|2373|2367.8|2365|269
1587587100000|2020-04-22 20:25:00|2371.4|2368.6|2377.5|2374.7|2378.8|2375.7|2370.3|2367.5|123
1587587400000|2020-04-22 20:30:00|2376.9|2374.1|2382.7|2379.9|2383.7|2380.9|2374.6|2371.8|137
1587587700000|2020-04-22 20:35:00|2383.6|2380.8|2376.3|2373.5|2384.5|2381.7|2376.3|2373.5|28
1587588000000|2020-04-22 20:40:00|2376.4|2373.6|2378.5|2375.7|2381.9|2378.6|2372.4|2369.6|232
1587588300000|2020-04-22 20:45:00|2377.9|2375.1|2375.3|2372.5|2379.4|2376.6|2372.7|2369.9|187
1587588600000|2020-04-22 20:50:00|2376|2373.2|2365.2|2362.4|2378.2|2374.7|2363.2|2360.3|312
1587588900000|2020-04-22 20:55:00|2365.6|2362.8|2362.1|2358.1|2370.7|2367.4|2360.1|2353.1|86
1587589200000|2020-04-22 21:00:00|2365.6|2355.6|2373.4|2363.4|2374.1|2364.1|2357.2|2350.6|9
1587589800000|2020-04-22 21:10:00|2373.9|2363.9|2374.6|2364.6|2374.6|2364.6|2369.9|2359.9|4
1587590400000|2020-04-22 21:20:00|2374.7|2364.7|2365.7|2355.7|2374.7|2364.7|2344.7|2341.9|7
1587590700000|2020-04-22 21:25:00|2365.6|2355.6|2361.7|2351.7|2365.6|2355.6|2361.2|2351.2|0
1587591000000|2020-04-22 21:30:00|2361.8|2351.8|2361.8|2351.8|2361.8|2351.8|2361.8|2351.8|0
1587591300000|2020-04-22 21:35:00|2364.3|2354.3|2365.8|2355.8|2366.3|2356.3|2364.3|2354.3|1
1587591600000|2020-04-22 21:40:00|2365.7|2355.7|2362|2352|2366.3|2356.3|2357|2347|0
1587591900000|2020-04-22 21:45:00|2362.4|2352.4|2364|2354|2365|2355|2362|2352|1
1587592200000|2020-04-22 21:50:00|2362.4|2352.4|2360.4|2350.4|2362.4|2352.4|2360.4|2350.4|0
1587592500000|2020-04-22 21:55:00|2360.5|2350.5|2358.1|2348.1|2361|2351|2358.1|2348.1|1
1587592800000|2020-04-22 22:00:00|2357.7|2347.7|2357.7|2347.7|2357.7|2347.7|2357.7|2347.7|0
1587600000000|2020-04-23 00:00:00|2374.9|2370.9|2375.9|2373.1|2382.4|2377.3|2359.8|2356|320
1587600300000|2020-04-23 00:05:00|2375.5|2372.7|2361.6|2358.8|2378.5|2373.2|2358.2|2353.4|109
1587600600000|2020-04-23 00:10:00|2362.4|2359.6|2366|2362|2379.9|2374.9|2359.5|2353.3|192
1587600900000|2020-04-23 00:15:00|2365.8|2363|2392.1|2389.3|2395.5|2391.2|2365.8|2359.8|359
1587601200000|2020-04-23 00:20:00|2391.8|2387.8|2367.4|2363.4|2394.2|2387.8|2343.1|2337.8|542
1587601500000|2020-04-23 00:25:00|2369.2|2359.2|2358.1|2354.1|2370.2|2362.7|2352.7|2349.1|163
1587601800000|2020-04-23 00:30:00|2357.4|2354.6|2354.4|2344.4|2371.3|2368|2346|2339.9|318
1587602100000|2020-04-23 00:35:00|2354.3|2344.3|2343.2|2339.2|2356|2349.1|2340.7|2336.4|38
1587602400000|2020-04-23 00:40:00|2343.6|2339.6|2341|2338.2|2346.9|2340.2|2329.9|2323.2|45
1587602700000|2020-04-23 00:45:00|2340.8|2336.8|2322.4|2318.4|2344|2337.7|2322.4|2317.4|28
1587603000000|2020-04-23 00:50:00|2321.9|2319.1|2305.1|2295.1|2329.9|2323.5|2298.2|2291.1|273
1587603300000|2020-04-23 00:55:00|2301.7|2298.9|2318.9|2316.1|2324.2|2318.4|2301.7|2296.1|75
1587603600000|2020-04-23 01:00:00|2319|2315|2348.9|2344.9|2361.4|2355.4|2318.2|2311.4|250
1587603900000|2020-04-23 01:05:00|2351.4|2341.4|2359.1|2349.1|2361.7|2357.7|2320.1|2313.1|590
1587604200000|2020-04-23 01:10:00|2356.2|2352.2|2350.3|2347.5|2362.9|2359.2|2343.6|2339.6|276
1587604500000|2020-04-23 01:15:00|2351.2|2347.2|2372.3|2362.3|2372.3|2368.9|2344.7|2340.9|203
1587604800000|2020-04-23 01:20:00|2369.8|2365.8|2364.6|2361.8|2399.9|2394.5|2353.8|2346.7|337
1587605100000|2020-04-23 01:25:00|2364.2|2361.4|2370.8|2366.8|2394.6|2388.8|2364.2|2359.5|210
1587605400000|2020-04-23 01:30:00|2370.1|2367.3|2379.4|2375.4|2386.4|2379.7|2360.2|2353.3|101
1587605700000|2020-04-23 01:35:00|2379|2375|2391.4|2388.6|2399|2392.8|2377.9|2374.4|53
1587606000000|2020-04-23 01:40:00|2390.8|2388|2393.3|2390.5|2395.4|2391|2386|2382.5|327
1587606300000|2020-04-23 01:45:00|2393.6|2390.8|2386.2|2382.2|2393.6|2390.8|2376.3|2370.9|84
1587606600000|2020-04-23 01:50:00|2386.6|2382.6|2400.6|2396.6|2405.1|2400.2|2385.1|2378.9|264
1587606900000|2020-04-23 01:55:00|2399.9|2397.1|2407.9|2405.1|2415.9|2410.1|2390.2|2384.3|142
1587607200000|2020-04-23 02:00:00|2408.7|2404.7|2397.2|2394.4|2414.5|2410.5|2395.3|2389.8|128
1587607500000|2020-04-23 02:05:00|2397.6|2394.8|2394.5|2391.7|2400.6|2395.2|2382.5|2379.1|70
1587607800000|2020-04-23 02:10:00|2395.2|2391.2|2384.1|2380.1|2399.9|2393.7|2378.7|2372.3|41
1587608100000|2020-04-23 02:15:00|2384.5|2380.5|2375.4|2365.4|2385.6|2381.6|2371.8|2365.4|16
1587608400000|2020-04-23 02:20:00|2376.2|2366.2|2366.6|2363.8|2383.6|2376.2|2362.6|2356|49
1587608700000|2020-04-23 02:25:00|2367.1|2363.1|2352.6|2349.8|2369.6|2363.2|2352.1|2347.8|98
1587609000000|2020-04-23 02:30:00|2353.6|2350.8|2377|2373|2377.1|2374.3|2350.6|2347.3|208
1587609300000|2020-04-23 02:35:00|2375.6|2372.8|2373.3|2370.5|2389.5|2386.4|2371.4|2367.4|105
1587609600000|2020-04-23 02:40:00|2373.7|2370.9|2373.9|2371.1|2381.5|2374.9|2349.5|2343.2|81
1587609900000|2020-04-23 02:45:00|2374.3|2371.5|2370|2367.2|2379|2372.2|2365.7|2360.2|15
1587610200000|2020-04-23 02:50:00|2370.5|2366.5|2365.6|2362.8|2376.5|2373.2|2359.4|2355.5|97
1587610500000|2020-04-23 02:55:00|2364.8|2362|2373.3|2363.3|2385.5|2378.3|2361|2357.5|73
1587610800000|2020-04-23 03:00:00|2369.2|2365.2|2374.2|2370.2|2386.3|2381.1|2362.3|2358.8|65
1587611100000|2020-04-23 03:05:00|2374|2370|2383.1|2379.1|2386.8|2382|2370.8|2364.6|97
1587611400000|2020-04-23 03:10:00|2382.7|2378.7|2399.1|2395.1|2400.3|2397.1|2379.6|2375.6|123
1587611700000|2020-04-23 03:15:00|2402|2392|2393.1|2390.3|2402|2394.8|2384.1|2377.5|61
1587612000000|2020-04-23 03:20:00|2392.7|2389.9|2379.2|2376.4|2400.3|2395.8|2379.2|2373.2|54
1587612300000|2020-04-23 03:25:00|2380.8|2378|2382.4|2379.6|2385.6|2381.2|2378|2371.8|56
1587612600000|2020-04-23 03:30:00|2383.5|2379.5|2384.6|2380.6|2398.2|2392|2381.1|2375.7|63
1587612900000|2020-04-23 03:35:00|2384.5|2381.7|2385.8|2381.8|2386.1|2381.8|2378.3|2374.9|14
1587613200000|2020-04-23 03:40:00|2389.1|2379.1|2388.3|2384.3|2399.1|2392.2|2384.6|2379.1|17
1587613500000|2020-04-23 03:45:00|2388.2|2385.4|2389|2386.2|2398.8|2392.4|2388.2|2381.8|9
1587613800000|2020-04-23 03:50:00|2389.7|2385.7|2395.5|2391.5|2400.6|2395.2|2389.2|2385.7|33
1587614100000|2020-04-23 03:55:00|2394.8|2392|2399.4|2395.4|2402|2398.5|2392|2386.6|90
1587614400000|2020-04-23 04:00:00|2399.7|2396.9|2396.5|2392.5|2405.3|2398.8|2394.8|2390.4|37
1587614700000|2020-04-23 04:05:00|2396|2393.2|2405.7|2402.9|2409|2403.9|2396|2392.6|61
1587615000000|2020-04-23 04:10:00|2406.4|2402.4|2408.7|2405.9|2410.8|2407.5|2401.4|2398.6|129
1587615300000|2020-04-23 04:15:00|2408.8|2406|2430.1|2427.3|2430.1|2427.3|2408.8|2405.9|328
1587615600000|2020-04-23 04:20:00|2430.2|2427.4|2471|2461|2496.4|2491.2|2428.9|2426.1|874
1587615900000|2020-04-23 04:25:00|2467.9|2463.9|2516.4|2513.6|2521.5|2516.4|2467.9|2462.4|570
1587616200000|2020-04-23 04:30:00|2516.5|2512.5|2486.5|2482.5|2518.5|2513.5|2486.5|2480.6|317
1587616500000|2020-04-23 04:35:00|2485.9|2481.9|2496.1|2492.1|2497.7|2494.9|2476.8|2473.9|258
1587616800000|2020-04-23 04:40:00|2495.8|2493|2511.6|2508.8|2519.8|2514.4|2492.6|2486.8|226
1587617100000|2020-04-23 04:45:00|2512.3|2508.3|2520.7|2517.9|2524.1|2520.5|2508.6|2504.6|359
1587617400000|2020-04-23 04:50:00|2520.3|2517.5|2519|2516.2|2520.8|2517.5|2508.2|2505.4|191
1587617700000|2020-04-23 04:55:00|2519.7|2515.7|2520.4|2517.6|2527|2523.6|2515.2|2512.4|342
1587618000000|2020-04-23 05:00:00|2520.2|2517.4|2559.2|2556.4|2569.5|2566.2|2511.2|2508.1|761
1587618300000|2020-04-23 05:05:00|2559.7|2555.7|2577.6|2574.8|2585.1|2580.4|2552.3|2547.3|625
1587618600000|2020-04-23 05:10:00|2578|2575.2|2577.3|2574.5|2580.5|2575.2|2560.9|2557.7|197
1587618900000|2020-04-23 05:15:00|2578.4|2575.6|2584.4|2580.4|2591.3|2588.5|2572.1|2567.3|248
1587619200000|2020-04-23 05:20:00|2583.7|2580.9|2577.9|2575.1|2584.3|2581.2|2564.6|2561.3|494
1587619500000|2020-04-23 05:25:00|2577.8|2575|2605.5|2602.7|2606|2602.9|2571.9|2566.1|633
1587619800000|2020-04-23 05:30:00|2606.2|2602.2|2588.9|2586.1|2615.9|2612.3|2583.6|2576.7|834
1587620100000|2020-04-23 05:35:00|2589.4|2585.4|2571.5|2568.7|2609.5|2604.1|2564|2559.4|365
1587620400000|2020-04-23 05:40:00|2572.2|2569.4|2546.2|2543.4|2576|2572.5|2531.5|2526.8|518
1587620700000|2020-04-23 05:45:00|2546.4|2543.6|2512.6|2508.6|2547.7|2543.6|2509|2504.1|282
1587621000000|2020-04-23 05:50:00|2512.2|2508.2|2520.2|2516.2|2540.3|2536.5|2511.1|2505.7|198
1587621300000|2020-04-23 05:55:00|2519.7|2516.9|2534.7|2530.7|2546.4|2540.2|2514.7|2508.9|204
1587621600000|2020-04-23 06:00:00|2535.1|2531.1|2545|2542.2|2551.5|2547.5|2512.8|2510|505
1587621900000|2020-04-23 06:05:00|2545.1|2541.1|2542.1|2539.3|2548.3|2543.1|2540|2536.3|209
1587622200000|2020-04-23 06:10:00|2541.8|2539|2536.8|2534|2546.5|2543.7|2536.2|2533.4|349
1587622500000|2020-04-23 06:15:00|2537.4|2534.6|2507.6|2504.8|2537.4|2534.6|2504|2500.7|655
1587622800000|2020-04-23 06:20:00|2507.1|2504.3|2506.4|2503.6|2516.6|2512.6|2502.7|2498.8|228
1587623100000|2020-04-23 06:25:00|2507.4|2504.6|2521.2|2517.2|2524.7|2520.5|2502|2499.2|422
1587623400000|2020-04-23 06:30:00|2519.3|2516.5|2527.7|2524.9|2531.6|2527.9|2519|2516.2|447
1587623700000|2020-04-23 06:35:00|2528.1|2525.3|2514.5|2504.5|2529.9|2527.1|2498.5|2493.5|586
1587624000000|2020-04-23 06:40:00|2512.4|2508.4|2536.9|2526.9|2537|2527.2|2504.9|2498.1|504
1587624300000|2020-04-23 06:45:00|2536.5|2526.5|2519.6|2515.6|2537|2531.6|2508|2504.6|384
1587624600000|2020-04-23 06:50:00|2519.1|2516.3|2486.5|2482.5|2522.1|2517.6|2481|2477.6|957
1587624900000|2020-04-23 06:55:00|2486.4|2483.6|2482.1|2479.3|2491.4|2485|2468.9|2465.5|494
1587625200000|2020-04-23 07:00:00|2482.2|2478.2|2430.7|2427.9|2482.8|2480|2428.9|2426.1|1776
1587625500000|2020-04-23 07:05:00|2431.3|2428.5|2440.8|2438|2449.7|2446.1|2428.7|2422.5|740
1587625800000|2020-04-23 07:10:00|2440.4|2437.6|2440.6|2437.8|2451.5|2448.7|2435.8|2432.5|273
1587626100000|2020-04-23 07:15:00|2440.7|2437.9|2426.1|2423.3|2441.5|2438.2|2422.5|2419.7|617
1587626400000|2020-04-23 07:20:00|2426|2423.2|2414.6|2411.8|2436.5|2433.7|2413.1|2410.3|440
1587626700000|2020-04-23 07:25:00|2415|2412.2|2434|2431.2|2439.2|2436.4|2410.3|2407.5|456
1587627000000|2020-04-23 07:30:00|2434.8|2432|2456|2453.2|2467.1|2461.7|2434.3|2431.5|1193
1587627300000|2020-04-23 07:35:00|2455.8|2453|2465.8|2463|2470.8|2468|2450.6|2447.8|655
1587627600000|2020-04-23 07:40:00|2465.6|2462.8|2477.9|2475.1|2481.7|2478.8|2461.1|2458|627
1587627900000|2020-04-23 07:45:00|2478.2|2475.4|2470.8|2468|2479.6|2476.8|2468|2464.7|550
1587628200000|2020-04-23 07:50:00|2470.7|2467.9|2482.3|2479.5|2482.3|2479.5|2455.5|2452.7|728
1587628500000|2020-04-23 07:55:00|2482.4|2479.6|2450.4|2447.6|2493.8|2491|2449.6|2443.8|992
1587628800000|2020-04-23 08:00:00|2451.1|2447.1|2435.4|2432.6|2455.1|2452|2434.2|2431.3|1590
1587629100000|2020-04-23 08:05:00|2435.8|2433|2437.2|2434.4|2442.1|2439.3|2430.6|2427.8|748
1587629400000|2020-04-23 08:10:00|2435.9|2433.1|2430.8|2428|2441.8|2439|2426.8|2424|1027
1587629700000|2020-04-23 08:15:00|2431.2|2428.4|2466.4|2463.6|2466.4|2463.6|2431.2|2428|2428
1587630000000|2020-04-23 08:20:00|2466.3|2463.5|2474.7|2471.9|2489.8|2487|2464.9|2462.1|2315
1587630300000|2020-04-23 08:25:00|2475.9|2473.1|2495.3|2492.5|2495.9|2493|2457.1|2454.3|2701
1587630600000|2020-04-23 08:30:00|2495.2|2492.4|2471.2|2468.4|2495.2|2492.4|2465.5|2461.9|3159
1587630900000|2020-04-23 08:35:00|2470.6|2467.8|2451.4|2448.6|2484.6|2481.8|2447.3|2444.5|1437
1587631200000|2020-04-23 08:40:00|2451|2448.2|2450.9|2448.1|2454.2|2451.4|2435.1|2432.2|1645
1587631500000|2020-04-23 08:45:00|2450.1|2447.3|2471.2|2467.2|2471.4|2468.6|2450.1|2447.3|678
1587631800000|2020-04-23 08:50:00|2469.9|2467.1|2478.8|2476|2483.8|2480.5|2462.2|2459.4|760
1587632100000|2020-04-23 08:55:00|2478.3|2475.5|2472.1|2468.1|2485.2|2482.4|2464.5|2461.6|498
1587632400000|2020-04-23 09:00:00|2473|2469|2492.2|2489.4|2492.5|2489.7|2469.9|2467.1|691
1587632700000|2020-04-23 09:05:00|2491.8|2489|2475.2|2472.4|2491.8|2489|2469.3|2466.4|582
1587633000000|2020-04-23 09:10:00|2476|2473.2|2472.8|2470|2481.9|2478.6|2464|2461.2|548
1587633300000|2020-04-23 09:15:00|2472.4|2469.6|2476|2473.2|2477.7|2474.6|2465.2|2461.9|412
1587633600000|2020-04-23 09:20:00|2475.9|2473.1|2496.5|2493.7|2508.8|2506|2473.8|2470.5|1323
1587633900000|2020-04-23 09:25:00|2496.7|2493.9|2514.8|2512|2518.6|2515.8|2496.6|2493.8|896
1587634200000|2020-04-23 09:30:00|2514|2511.2|2512.4|2509.6|2531.2|2528.4|2507|2504.2|931
1587634500000|2020-04-23 09:35:00|2512.9|2508.9|2503|2500.2|2515.2|2511.7|2501.8|2498.5|958
1587634800000|2020-04-23 09:40:00|2503.4|2500.6|2502.5|2499.7|2506|2503.2|2492.8|2489.5|509
1587635100000|2020-04-23 09:45:00|2502.3|2499.5|2515|2512.2|2516.1|2513.3|2495.2|2492.4|853
1587635400000|2020-04-23 09:50:00|2515.1|2512.3|2508.1|2505.3|2525.7|2522.9|2508.1|2504.3|858
1587635700000|2020-04-23 09:55:00|2508.6|2505.8|2507.9|2505.1|2516.9|2514.1|2501.4|2498.3|784
1587636000000|2020-04-23 10:00:00|2508.2|2505.4|2516.8|2514|2517.2|2514.4|2501.3|2498.5|874
1587636300000|2020-04-23 10:05:00|2516.9|2514.1|2511.1|2508.3|2530.7|2527.4|2511|2507.7|888
1587636600000|2020-04-23 10:10:00|2511.7|2507.7|2509|2506.2|2518|2515.2|2509|2506.2|965
1587636900000|2020-04-23 10:15:00|2508.6|2505.8|2517.1|2513.1|2529.5|2526.3|2508.6|2505.8|709
1587637200000|2020-04-23 10:20:00|2516.7|2512.7|2492.1|2489.3|2517.5|2514.7|2489.7|2486.9|1217
1587637500000|2020-04-23 10:25:00|2494.1|2491.3|2475.4|2472.6|2494.1|2491.3|2471.1|2468.3|903
1587637800000|2020-04-23 10:30:00|2475.7|2472.9|2461.9|2459.1|2481.4|2478.6|2460.2|2457.4|524
1587638100000|2020-04-23 10:35:00|2461.8|2459|2467.7|2464.9|2467.7|2464.9|2450.7|2447.4|836
1587638400000|2020-04-23 10:40:00|2467.6|2464.8|2462.3|2459.5|2468|2465.2|2457.6|2453.1|759
1587638700000|2020-04-23 10:45:00|2462.9|2460.1|2474.6|2471.8|2476.6|2473.8|2461.3|2457.8|657
1587639000000|2020-04-23 10:50:00|2474.5|2471.7|2484.1|2481.3|2485.1|2482.3|2466.6|2463.8|1391
1587639300000|2020-04-23 10:55:00|2483.7|2480.9|2476.7|2473.9|2485.1|2482.3|2473.3|2470.5|374
1587639600000|2020-04-23 11:00:00|2475.9|2473.1|2484.9|2482.1|2492.4|2489.6|2475.7|2472.9|404
1587639900000|2020-04-23 11:05:00|2485.7|2482.9|2496|2493.2|2503.2|2500.4|2482.2|2479.4|631
1587640200000|2020-04-23 11:10:00|2496.9|2494.1|2477.8|2475|2498.5|2495.7|2476.8|2474|442
1587640500000|2020-04-23 11:15:00|2478.9|2476.1|2482.3|2479.5|2484|2481.2|2470.8|2468|444
1587640800000|2020-04-23 11:20:00|2483.2|2480.4|2478.7|2475.9|2488.6|2485.8|2473.7|2470.9|641
1587641100000|2020-04-23 11:25:00|2479.1|2476.3|2475.6|2472.8|2481.2|2478.1|2463.5|2460.7|314
1587641400000|2020-04-23 11:30:00|2475.1|2472.3|2472.1|2468.1|2477.7|2474.9|2469|2465.9|253
1587641700000|2020-04-23 11:35:00|2470.2|2467.4|2477.2|2474.4|2480.6|2477.8|2467.5|2464.7|309
1587642000000|2020-04-23 11:40:00|2477.6|2474.8|2479.1|2476.3|2482.1|2479.3|2472.7|2469.9|249
1587642300000|2020-04-23 11:45:00|2478.9|2476.1|2485.3|2482.5|2487.8|2484.8|2476.3|2473.5|338
1587642600000|2020-04-23 11:50:00|2485.8|2481.8|2479.1|2476.3|2486.6|2483.8|2476.6|2473.8|191
1587642900000|2020-04-23 11:55:00|2478.2|2475.4|2484.6|2481.8|2495.1|2492.2|2476.5|2473.7|700
1587643200000|2020-04-23 12:00:00|2483.6|2480.8|2476.2|2473.4|2487.1|2484.3|2475.5|2472.7|981
1587643500000|2020-04-23 12:05:00|2476|2473.2|2481.5|2478.7|2485.5|2482.7|2458.6|2455.7|1539
1587643800000|2020-04-23 12:10:00|2481.3|2478.5|2498.3|2495.5|2520.5|2517.7|2478.5|2475.7|1621
1587644100000|2020-04-23 12:15:00|2498.5|2495.7|2501|2498.2|2509|2506.2|2498.5|2495.7|1181
1587644400000|2020-04-23 12:20:00|2502|2499.2|2497.9|2495.1|2515.2|2511.9|2494.2|2491.4|1779
1587644700000|2020-04-23 12:25:00|2497.7|2494.9|2490.6|2487.8|2503.3|2500.5|2483.6|2480.3|2419
1587645000000|2020-04-23 12:30:00|2490.8|2488|2500.6|2497.8|2503.2|2500.4|2479.6|2476.8|921
1587645300000|2020-04-23 12:35:00|2500.5|2497.7|2496.5|2493.7|2504.5|2501.7|2487.6|2484.8|779
1587645600000|2020-04-23 12:40:00|2496|2493.2|2503.2|2500.4|2513|2510.2|2493.5|2490.7|535
1587645900000|2020-04-23 12:45:00|2504.1|2501.3|2502.7|2499.9|2521.4|2518.6|2488.5|2485.7|929
1587646200000|2020-04-23 12:50:00|2503.1|2500.3|2505.9|2503.1|2515.9|2513.1|2489.3|2486.5|1551
1587646500000|2020-04-23 12:55:00|2506|2503.2|2511|2508.2|2523.5|2520.7|2505.9|2503.1|1222
1587646800000|2020-04-23 13:00:00|2510.9|2508.1|2514|2511.2|2519.7|2516.4|2505.8|2502.3|1038
1587647100000|2020-04-23 13:05:00|2514.1|2511.3|2500.8|2498|2520.1|2517.3|2498.7|2495.9|1012
1587647400000|2020-04-23 13:10:00|2500.7|2497.9|2494.2|2491.4|2501.3|2498.5|2484.4|2481.6|1078
1587647700000|2020-04-23 13:15:00|2494.6|2491.8|2499.3|2496.5|2500.7|2497.9|2488|2485.1|708
1587648000000|2020-04-23 13:20:00|2498.8|2496|2513.1|2510.3|2521.1|2518.3|2497.8|2495|559
1587648300000|2020-04-23 13:25:00|2513.2|2510.4|2511.5|2508.7|2518.8|2516|2504.2|2501.4|1347
1587648600000|2020-04-23 13:30:00|2511.7|2508.9|2504.7|2501.9|2512.3|2509.5|2483.1|2480.3|1646
1587648900000|2020-04-23 13:35:00|2504.2|2501.4|2510.4|2506.4|2514.5|2511.7|2500.1|2497.2|2320
1587649200000|2020-04-23 13:40:00|2509.3|2506.5|2493.9|2491.1|2511.5|2508.7|2480.3|2477.1|3075
1587649500000|2020-04-23 13:45:00|2494.4|2491.6|2486.5|2483.7|2498.8|2496|2478.3|2475.5|1741
1587649800000|2020-04-23 13:50:00|2486.9|2484.1|2483|2480.2|2496.1|2493.3|2476.5|2473.7|996
1587650100000|2020-04-23 13:55:00|2482.6|2479.8|2500.9|2498.1|2501.4|2498.6|2478.7|2475.9|1013
1587650400000|2020-04-23 14:00:00|2501.3|2498.5|2495.8|2493|2514.2|2511.4|2485.9|2482.6|1387
1587650700000|2020-04-23 14:05:00|2495.9|2493.1|2503.9|2501.1|2508|2505.2|2495.9|2493.1|1334
1587651000000|2020-04-23 14:10:00|2504|2501.2|2505.7|2502.9|2514.1|2511.3|2496.6|2493.8|2556
1587651300000|2020-04-23 14:15:00|2506.2|2503.4|2527|2524.2|2539.6|2536.8|2499.5|2496.7|2486
1587651600000|2020-04-23 14:20:00|2527.1|2524.3|2525.2|2522.4|2536.4|2533.6|2519.7|2516|2512
1587651900000|2020-04-23 14:25:00|2525.7|2522.9|2532.9|2530.1|2538.1|2535.3|2523.1|2520.3|1770
1587652200000|2020-04-23 14:30:00|2532.4|2529.6|2552.8|2550|2554.2|2551.4|2521.9|2518.5|1176
1587652500000|2020-04-23 14:35:00|2552.5|2549.7|2566.1|2563.3|2575.3|2572.5|2550.2|2547.4|4270
1587652800000|2020-04-23 14:40:00|2565.7|2562.9|2553.6|2550.8|2580.3|2577.5|2553.6|2550.8|1992
1587653100000|2020-04-23 14:45:00|2552.8|2550|2546.1|2543.3|2561.3|2558.5|2541.2|2538.4|3307
1587653400000|2020-04-23 14:50:00|2546.6|2543.8|2538.4|2535.6|2557.6|2554.8|2536.3|2533.5|1366
1587653700000|2020-04-23 14:55:00|2538.1|2534.1|2559.1|2556.3|2564.7|2561.9|2536.6|2533.1|1677
1587654000000|2020-04-23 15:00:00|2559.6|2555.6|2545.1|2542.3|2562|2559.2|2532.1|2529.3|1941
1587654300000|2020-04-23 15:05:00|2544.2|2541.4|2568.4|2565.6|2568.5|2565.7|2540|2537.2|1584
1587654600000|2020-04-23 15:10:00|2568.3|2565.5|2559.1|2556.3|2573.1|2570.2|2543.9|2541.1|2515
1587654900000|2020-04-23 15:15:00|2559.6|2556.8|2540.8|2538|2570.9|2568.1|2539.8|2537|1763
1587655200000|2020-04-23 15:20:00|2540.9|2538.1|2508.5|2505.7|2541.2|2538.4|2493|2490.2|5425
1587655500000|2020-04-23 15:25:00|2508.6|2505.8|2513.5|2510.7|2527.4|2524.1|2501.9|2498.8|7151
1587655800000|2020-04-23 15:30:00|2513.9|2511.1|2522.6|2519.8|2534.5|2531.7|2513.9|2511.1|3229
1587656100000|2020-04-23 15:35:00|2522.7|2519.9|2510|2507.2|2527.5|2524.7|2507.4|2504.6|1513
1587656400000|2020-04-23 15:40:00|2510.1|2507.3|2517.7|2514.9|2518.7|2515.9|2502.1|2498.6|1479
1587656700000|2020-04-23 15:45:00|2517.8|2515|2517.6|2514.8|2522|2519.2|2505.7|2502.4|899
1587657000000|2020-04-23 15:50:00|2516.7|2513.9|2508.7|2504.7|2521.7|2518.9|2500.9|2498.1|1213
1587657300000|2020-04-23 15:55:00|2508.2|2505.4|2521.1|2518.3|2521.6|2518.8|2508.2|2505.1|813
1587657600000|2020-04-23 16:00:00|2521.6|2518.8|2494.7|2491.9|2521.6|2518.8|2494.2|2491.4|1817
1587657900000|2020-04-23 16:05:00|2495.2|2491.2|2504.8|2502|2512.7|2509.9|2493.6|2490.8|1497
1587658200000|2020-04-23 16:10:00|2504.4|2501.6|2500.8|2498|2505.4|2502.6|2498|2495.2|371
1587658500000|2020-04-23 16:15:00|2500.6|2497.8|2509|2506.2|2512|2509.2|2497.2|2494.4|981
1587658800000|2020-04-23 16:20:00|2508.9|2506.1|2521|2518.2|2526.3|2523.5|2505.9|2503.1|2557
1587659100000|2020-04-23 16:25:00|2521.1|2518.3|2508.9|2506.1|2532.6|2529.8|2508.9|2506.1|2395
1587659400000|2020-04-23 16:30:00|2509.4|2506.6|2516.7|2513.9|2516.9|2514.1|2502.2|2499.4|1266
1587659700000|2020-04-23 16:35:00|2516.2|2513.4|2516.3|2513.5|2525.6|2522.8|2514.4|2511.6|1095
1587660000000|2020-04-23 16:40:00|2516.5|2513.7|2505.8|2503|2524.3|2521.5|2503.8|2500.5|479
1587660300000|2020-04-23 16:45:00|2505.9|2503.1|2493.4|2490.6|2508.5|2505.7|2488.7|2485.9|2172
1587660600000|2020-04-23 16:50:00|2493.5|2490.7|2491.7|2488.9|2496.5|2493.7|2478.3|2475.5|1316
1587660900000|2020-04-23 16:55:00|2491.3|2488.5|2483.1|2480.3|2502.4|2499.6|2480.5|2477.7|941
1587661200000|2020-04-23 17:00:00|2483.2|2480.4|2451.4|2448.6|2484.5|2481.7|2450.2|2447.4|2528
1587661500000|2020-04-23 17:05:00|2450.8|2448|2443.7|2440.9|2460.4|2457.6|2429.8|2427|2837
1587661800000|2020-04-23 17:10:00|2444.7|2441.9|2461.8|2459|2467.5|2464.7|2442.6|2439.8|1209
1587662100000|2020-04-23 17:15:00|2461.6|2458.8|2441.3|2438.5|2461.6|2458.8|2441.3|2438.5|1205
1587662400000|2020-04-23 17:20:00|2441.2|2438.4|2434.9|2432.1|2442.4|2439.1|2424.7|2421.9|1795
1587662700000|2020-04-23 17:25:00|2434.8|2432|2418.3|2415.5|2436.7|2433.9|2417.3|2414.5|1974
1587663000000|2020-04-23 17:30:00|2418.7|2415.9|2433.9|2431.1|2439.3|2436.5|2418.7|2415.9|1639
1587663300000|2020-04-23 17:35:00|2434|2431.2|2423.4|2420.6|2434.8|2432|2418.9|2416.1|709
1587663600000|2020-04-23 17:40:00|2423.9|2421.1|2415|2412.2|2429.6|2426.8|2409.7|2406.5|826
1587663900000|2020-04-23 17:45:00|2415.4|2412.6|2420.1|2417.3|2425|2422.2|2410.4|2407.6|962
1587664200000|2020-04-23 17:50:00|2419.7|2416.9|2425|2422.2|2435.1|2432.3|2418.1|2415.3|1154
1587664500000|2020-04-23 17:55:00|2425.1|2422.3|2423|2420.2|2433.3|2430.5|2419.6|2416.8|565
1587664800000|2020-04-23 18:00:00|2422.6|2419.8|2436.5|2433.7|2447.6|2444.8|2422.6|2419.3|991
1587665100000|2020-04-23 18:05:00|2436.6|2433.8|2409.7|2406.9|2441.5|2438.7|2409|2406.2|1384
1587665400000|2020-04-23 18:10:00|2410.5|2407.7|2398.5|2395.7|2413|2410.2|2391|2388.2|1607
1587665700000|2020-04-23 18:15:00|2398.1|2395.3|2380.7|2377.9|2411.3|2408.5|2380.5|2377.7|2282
1587666000000|2020-04-23 18:20:00|2380.5|2377.7|2387.5|2384.7|2387.5|2384.7|2365.3|2362.5|4492
1587666300000|2020-04-23 18:25:00|2387.6|2384.8|2420.1|2417.3|2421.1|2418.2|2363.4|2360.6|9057
1587666600000|2020-04-23 18:30:00|2419.8|2417|2427.2|2423.2|2441.4|2437.7|2406.9|2404|1865
1587666900000|2020-04-23 18:35:00|2427.1|2424.3|2429.7|2426.9|2440|2436|2423.5|2420.4|817
1587667200000|2020-04-23 18:40:00|2429.6|2426.8|2436.9|2434.1|2439.9|2436.9|2422.6|2419.2|798
1587667500000|2020-04-23 18:45:00|2437.3|2434.5|2433.8|2431|2439.9|2437.1|2425.4|2422.6|547
1587667800000|2020-04-23 18:50:00|2433.9|2431.1|2432.7|2429.9|2437.8|2435|2427.3|2424.5|554
1587668100000|2020-04-23 18:55:00|2433.1|2430.3|2425.7|2422.9|2435|2431.7|2423.7|2420.9|203
1587668400000|2020-04-23 19:00:00|2426.5|2423.7|2438.6|2434.6|2441|2438.1|2423.7|2420.9|381
1587668700000|2020-04-23 19:05:00|2437.9|2435.1|2433.9|2431.1|2439.2|2436.3|2433.9|2430.7|75
1587669000000|2020-04-23 19:10:00|2433.8|2431|2428.3|2424.3|2436|2433.2|2425.6|2422.7|122
1587669300000|2020-04-23 19:15:00|2427.2|2424.4|2422.3|2419.5|2427.6|2424.8|2419.9|2417.1|78
1587669600000|2020-04-23 19:20:00|2422.2|2419.4|2422.5|2419.7|2428.6|2424.9|2417.5|2414.7|295
1587669900000|2020-04-23 19:25:00|2423|2420.2|2426.8|2424|2426.8|2424|2416.9|2413.6|188
1587670200000|2020-04-23 19:30:00|2426.7|2423.9|2425.9|2423.1|2427.9|2425.1|2422.9|2420.1|86
1587670500000|2020-04-23 19:35:00|2425.4|2422.6|2435.6|2432.8|2437.1|2433.2|2424.7|2421.9|217
1587670800000|2020-04-23 19:40:00|2436.4|2433.6|2435.4|2432.6|2439.1|2435.8|2434.4|2431.6|156
1587671100000|2020-04-23 19:45:00|2436.3|2433.5|2442.1|2439.3|2442.1|2439.3|2433.4|2430.5|131
1587671400000|2020-04-23 19:50:00|2442.5|2439.7|2444.9|2442.1|2451.4|2448.6|2442.4|2439.2|298
1587671700000|2020-04-23 19:55:00|2445.4|2441.4|2448.1|2444.1|2454.4|2451.6|2444.9|2441.4|224
1587672000000|2020-04-23 20:00:00|2447.3|2443.3|2443.7|2440.9|2447.7|2444.2|2441.4|2438.1|144
1587672300000|2020-04-23 20:05:00|2443.2|2440.4|2449.8|2445.8|2451.9|2449.1|2442.2|2439.3|238
1587672600000|2020-04-23 20:10:00|2449.1|2446.3|2455.8|2451.8|2456.2|2453|2447|2441.3|401
1587672900000|2020-04-23 20:15:00|2455.1|2452.3|2455.2|2452.4|2457.7|2454.9|2451.9|2449.1|102
1587673200000|2020-04-23 20:20:00|2454.6|2451.8|2457.9|2455.1|2459.4|2456.6|2451.8|2449|157
1587673500000|2020-04-23 20:25:00|2457.1|2454.3|2458.9|2456.1|2460.3|2457.5|2456.9|2454.1|359
1587673800000|2020-04-23 20:30:00|2458.8|2456|2450.3|2447.5|2459|2456.2|2449.4|2446.6|125
1587674100000|2020-04-23 20:35:00|2450.4|2447.6|2456.3|2453.5|2457.8|2455|2447.9|2445.1|202
1587674400000|2020-04-23 20:40:00|2456.5|2453.7|2453.4|2450.6|2457|2454.2|2450.1|2447.3|187
1587674700000|2020-04-23 20:45:00|2452.6|2449.8|2439.1|2435.1|2455.5|2452.7|2435|2432.2|493
1587675000000|2020-04-23 20:50:00|2438.6|2435.8|2445.6|2442.8|2449|2446.2|2436.4|2433.6|188
1587675300000|2020-04-23 20:55:00|2446.3|2442.3|2451.6|2447.6|2461|2451|2444.8|2439.4|155
1587675600000|2020-04-23 21:00:00|2453.7|2443.7|2439.3|2429.3|2456.4|2449|2437.4|2427.4|27
1587675900000|2020-04-23 21:05:00|2439.5|2429.5|2441.7|2431.7|2445.3|2439.3|2439.5|2429.5|3
1587676200000|2020-04-23 21:10:00|2441.8|2431.8|2442.3|2432.3|2442.3|2432.3|2441.8|2431.8|0
1587676500000|2020-04-23 21:15:00|2441.7|2431.7|2442.6|2432.6|2442.6|2432.6|2441.7|2431.7|7
1587676800000|2020-04-23 21:20:00|2443|2433|2431.5|2421.5|2443|2433|2430.1|2420.8|39
1587677100000|2020-04-23 21:25:00|2431.4|2421.4|2430.3|2420.3|2431.4|2421.4|2429.8|2419.8|0
1587677400000|2020-04-23 21:30:00|2430.7|2420.7|2434.9|2424.9|2434.9|2424.9|2430.3|2420.3|7
1587677700000|2020-04-23 21:35:00|2435.1|2425.1|2434.1|2424.1|2435.1|2425.1|2434|2424|4
1587678000000|2020-04-23 21:40:00|2434.4|2424.4|2435.7|2425.7|2436.6|2426.6|2434.1|2424.1|0
1587678300000|2020-04-23 21:45:00|2435.8|2425.8|2434.1|2424.1|2437.5|2427.5|2434|2424|10
1587678600000|2020-04-23 21:50:00|2434|2424|2436.3|2426.3|2437.7|2427.7|2434|2424|0
1587678900000|2020-04-23 21:55:00|2436.1|2426.1|2437.1|2427.1|2437.1|2427.1|2434.9|2424.9|0
1587686400000|2020-04-24 00:00:00|2483.5|2473.5|2515|2511|2525.8|2518.5|2470.3|2463.3|546
1587686700000|2020-04-24 00:05:00|2515.4|2511.4|2506.6|2503.8|2517|2513.7|2502.4|2497.9|226
1587687000000|2020-04-24 00:10:00|2507|2504.2|2509.9|2505.9|2516|2508.9|2501.2|2497.6|64
1587687300000|2020-04-24 00:15:00|2510.3|2506.3|2491.1|2488.3|2511.2|2508.4|2485.6|2482.7|388
1587687600000|2020-04-24 00:20:00|2490.7|2487.9|2504.7|2501.9|2506.2|2503.2|2489.8|2487|228
1587687900000|2020-04-24 00:25:00|2505.1|2502.3|2505.8|2501.8|2514.3|2508.9|2500.6|2496.3|37
1587688200000|2020-04-24 00:30:00|2505.4|2501.4|2491.8|2489|2509.9|2504.5|2491.4|2486|105
1587688500000|2020-04-24 00:35:00|2492|2489.2|2487.5|2483.5|2497.8|2491.9|2485.4|2479.6|18
1587688800000|2020-04-24 00:40:00|2485.6|2482.8|2471.7|2467.7|2493|2486|2470.5|2466.6|167
1587689100000|2020-04-24 00:45:00|2471|2468.2|2472.9|2470.1|2480.1|2475.2|2470.9|2467.4|99
1587689400000|2020-04-24 00:50:00|2473.3|2470.5|2466.7|2463.9|2478.3|2475.5|2462.2|2455.1|132
1587689700000|2020-04-24 00:55:00|2467.2|2463.2|2456.7|2452.7|2469.7|2465.3|2446.1|2441.6|52
1587690000000|2020-04-24 01:00:00|2455.6|2452.8|2478.4|2475.6|2479.3|2476.5|2454.8|2452|156
1587690300000|2020-04-24 01:05:00|2479.2|2476.4|2467.9|2463.9|2481|2476.4|2455.1|2448.2|121
1587690600000|2020-04-24 01:10:00|2467.5|2463.5|2477.4|2473.4|2478.8|2475.3|2462|2457.9|50
1587690900000|2020-04-24 01:15:00|2477.2|2473.2|2478.2|2474.2|2480.2|2476.2|2473.9|2468.5|34
1587691200000|2020-04-24 01:20:00|2477.2|2473.2|2467.3|2464.5|2479.8|2477|2462.1|2457.6|147
1587691500000|2020-04-24 01:25:00|2466.5|2462.5|2466.8|2464|2470.3|2465.5|2463.8|2460|104
1587691800000|2020-04-24 01:30:00|2468.5|2464.5|2474.2|2471.4|2481|2475|2466.5|2460.8|112
1587692100000|2020-04-24 01:35:00|2475|2472.2|2481.6|2477.6|2491|2484|2473|2467.2|212
1587692400000|2020-04-24 01:40:00|2481.5|2478.7|2480.8|2476.8|2486.7|2481.7|2474.1|2467.5|16
1587692700000|2020-04-24 01:45:00|2480|2476|2471.8|2469|2480.9|2476.1|2469.7|2464.3|13
1587693000000|2020-04-24 01:50:00|2470.8|2468|2465.3|2461.3|2474.5|2468.9|2463.4|2458|190
1587693300000|2020-04-24 01:55:00|2463.9|2459.9|2465.2|2455.2|2467.3|2462.4|2456.2|2453.1|60
1587693600000|2020-04-24 02:00:00|2459.8|2457|2473.9|2471.1|2477.8|2473.1|2458.5|2452.8|284
1587693900000|2020-04-24 02:05:00|2473.8|2471|2472.2|2469.4|2478.1|2472|2472.1|2468.1|111
1587694200000|2020-04-24 02:10:00|2472.6|2469.8|2474.8|2472|2475.6|2472.8|2468.8|2464.5|59
1587694500000|2020-04-24 02:15:00|2475.6|2472.8|2476.4|2473.6|2477.7|2474.3|2473.8|2470.3|28
1587694800000|2020-04-24 02:20:00|2476.9|2474.1|2476.9|2474.1|2478.4|2475.6|2471.6|2466|56
1587695100000|2020-04-24 02:25:00|2477|2474.2|2481|2477|2484.2|2478.2|2475.4|2470.1|103
1587695400000|2020-04-24 02:30:00|2479.8|2475.8|2499.2|2489.2|2499.2|2492.6|2479.3|2475.8|38
1587695700000|2020-04-24 02:35:00|2499.1|2489.1|2502.4|2499.6|2506.2|2500.2|2487.5|2482.5|41
1587696000000|2020-04-24 02:40:00|2502.5|2498.5|2515.7|2511.7|2523.4|2517.6|2501.8|2497.6|121
1587696300000|2020-04-24 02:45:00|2518.2|2508.2|2511.4|2508.6|2519.2|2513.6|2510.1|2506|11
1587696600000|2020-04-24 02:50:00|2513.1|2509.1|2506.7|2503.9|2514.6|2509.1|2506.2|2499.7|21
1587696900000|2020-04-24 02:55:00|2507.4|2503.4|2511.2|2507.2|2518.7|2512.7|2506.2|2499.3|3
1587697200000|2020-04-24 03:00:00|2514.3|2504.3|2500.9|2498.1|2514.3|2507.8|2495.4|2488.3|119
1587697500000|2020-04-24 03:05:00|2500.8|2498|2503.5|2499.5|2510.4|2503.5|2499.4|2495.9|83
1587697800000|2020-04-24 03:10:00|2502.8|2500|2509.9|2505.9|2513.7|2508.6|2502.3|2496.4|27
1587698100000|2020-04-24 03:15:00|2510.3|2506.3|2510.4|2506.4|2515.9|2510.5|2508.4|2501.5|29
1587698400000|2020-04-24 03:20:00|2509.7|2506.9|2515.7|2512.9|2520.3|2514.1|2503.3|2497.5|96
1587698700000|2020-04-24 03:25:00|2516.8|2512.8|2523.9|2521.1|2526|2521.1|2514.4|2507.9|106
1587699000000|2020-04-24 03:30:00|2523|2519|2525.3|2521.3|2526|2523.2|2521.8|2518|55
1587699300000|2020-04-24 03:35:00|2524.8|2522|2531.8|2529|2533.1|2530|2524.8|2521.3|113
1587699600000|2020-04-24 03:40:00|2532.3|2528.3|2525.6|2521.6|2535.4|2530|2521.1|2514.8|11
1587699900000|2020-04-24 03:45:00|2526.7|2523.9|2537.7|2534.9|2551.1|2545.3|2524.7|2521.9|292
1587700200000|2020-04-24 03:50:00|2538.6|2535.8|2534.9|2530.9|2540.1|2535.8|2529.1|2522.9|28
1587700500000|2020-04-24 03:55:00|2533.7|2529.7|2535.8|2533|2537.4|2534|2532.7|2527|58
1587700800000|2020-04-24 04:00:00|2535.7|2532.9|2540.3|2536.3|2544.2|2538.8|2535.4|2531.8|7
1587701100000|2020-04-24 04:05:00|2540.2|2536.2|2532.4|2528.4|2540.3|2536.9|2531.7|2528.4|10
1587701400000|2020-04-24 04:10:00|2533.2|2529.2|2531.4|2527.4|2533.2|2529.9|2526.9|2524|23
1587701700000|2020-04-24 04:15:00|2530.9|2528.1|2525.3|2521.3|2531.4|2528.3|2521.7|2516.7|30
1587702000000|2020-04-24 04:20:00|2523.8|2521|2521.8|2519|2527.4|2521.4|2517.8|2513.6|14
1587702300000|2020-04-24 04:25:00|2523.5|2519.5|2531|2528.2|2532.8|2530|2522.9|2516.4|36
1587702600000|2020-04-24 04:30:00|2530.9|2528.1|2513.1|2510.3|2531.2|2528.1|2512.1|2506.9|103
1587702900000|2020-04-24 04:35:00|2513.3|2510.5|2510.8|2506.8|2521.7|2516.3|2503.1|2498.7|40
1587703200000|2020-04-24 04:40:00|2511.2|2507.2|2507.6|2504.8|2516.1|2509.5|2501.9|2498.1|116
1587703500000|2020-04-24 04:45:00|2508.1|2504.1|2507.2|2504.4|2514.2|2509.8|2500.6|2495.2|148
1587703800000|2020-04-24 04:50:00|2507.9|2503.9|2512.7|2508.7|2517.8|2510.4|2507.8|2503.4|15
1587704100000|2020-04-24 04:55:00|2515.8|2505.8|2514|2510|2521.9|2516.6|2511.2|2505|13
1587704400000|2020-04-24 05:00:00|2513.9|2511.1|2487.6|2484.8|2514.4|2511.6|2486.9|2481.5|131
1587704700000|2020-04-24 05:05:00|2487.7|2484.9|2474.7|2471.9|2491.2|2487.9|2473.3|2469.1|161
1587705000000|2020-04-24 05:10:00|2474.3|2471.5|2475.7|2471.7|2477.6|2474.2|2469.1|2465.1|78
1587705300000|2020-04-24 05:15:00|2476.1|2472.1|2480.5|2477.7|2488|2483.5|2476.1|2469.6|53
1587705600000|2020-04-24 05:20:00|2480.8|2478|2471.4|2468.6|2482.1|2478.8|2471|2465.6|33
1587705900000|2020-04-24 05:25:00|2471.6|2468.8|2486|2483.2|2494.8|2487.9|2464.2|2459.2|162
1587706200000|2020-04-24 05:30:00|2486.4|2483.6|2469.6|2465.6|2489.5|2485.2|2468.9|2464.5|142
1587706500000|2020-04-24 05:35:00|2470|2466|2501.8|2491.8|2526.2|2519.2|2465.4|2460.1|514
1587706800000|2020-04-24 05:40:00|2501.9|2491.9|2506|2496|2511.1|2503.9|2492.4|2488.7|81
1587707100000|2020-04-24 05:45:00|2502.7|2498.7|2480.1|2476.1|2503.6|2498.7|2478.8|2472.6|96
1587707400000|2020-04-24 05:50:00|2480.9|2476.9|2479.9|2477.1|2490.9|2486.4|2470.2|2464.2|191
1587707700000|2020-04-24 05:55:00|2479.5|2476.7|2472.4|2469.6|2482.2|2478.5|2469.3|2464.7|107
1587708000000|2020-04-24 06:00:00|2471.5|2468.7|2438.1|2434.1|2472.2|2468.8|2436.8|2430.6|299
1587708300000|2020-04-24 06:05:00|2438.3|2434.3|2418|2415.2|2438.5|2435.2|2417.2|2414.4|370
1587708600000|2020-04-24 06:10:00|2418.7|2414.7|2420.6|2417.8|2429.1|2425.6|2412.6|2407.8|367
1587708900000|2020-04-24 06:15:00|2421.4|2418.6|2431.3|2427.3|2435.9|2432|2417.1|2414.1|275
1587709200000|2020-04-24 06:20:00|2431.7|2427.7|2422.1|2419.3|2440.3|2437|2421.7|2418.2|148
1587709500000|2020-04-24 06:25:00|2423|2419|2438.8|2436|2442.3|2438.8|2422|2418.8|103
1587709800000|2020-04-24 06:30:00|2439.8|2437|2457.2|2454.4|2458.9|2455.8|2426.8|2423.2|279
1587710100000|2020-04-24 06:35:00|2458|2455.2|2453.8|2451|2463.2|2459.9|2453.8|2451|279
1587710400000|2020-04-24 06:40:00|2453.9|2451.1|2446.1|2442.1|2457.8|2455|2435.3|2431.8|191
1587710700000|2020-04-24 06:45:00|2445.7|2441.7|2442.3|2439.5|2453.3|2450.1|2439.6|2436.3|239
1587711000000|2020-04-24 06:50:00|2442.2|2439.4|2461.6|2458.8|2462.3|2459.4|2437.3|2434.5|167
1587711300000|2020-04-24 06:55:00|2461.8|2459|2467.8|2465|2470.2|2465.6|2452.6|2449.8|144
1587711600000|2020-04-24 07:00:00|2465.9|2463.1|2455.3|2452.5|2469|2466.2|2445.1|2441.6|325
1587711900000|2020-04-24 07:05:00|2456.1|2453.3|2457.1|2454.3|2479|2476.2|2454.5|2451.7|296
1587712200000|2020-04-24 07:10:00|2456.9|2454.1|2449.4|2446.6|2461.2|2457.9|2447.3|2444|273
1587712500000|2020-04-24 07:15:00|2450.1|2446.1|2463.3|2459.3|2468.8|2466|2448.5|2445.1|445
1587712800000|2020-04-24 07:20:00|2462.4|2459.6|2460.2|2457.4|2473.8|2471|2456.4|2453.1|429
1587713100000|2020-04-24 07:25:00|2460|2457.2|2451.3|2448.5|2466.8|2463.4|2449.3|2446.4|226
1587713400000|2020-04-24 07:30:00|2451.8|2447.8|2425.3|2422.5|2451.8|2448.3|2425|2421.8|747
1587713700000|2020-04-24 07:35:00|2426.1|2423.3|2437.4|2434.6|2442|2439.2|2424.1|2421.3|523
1587714000000|2020-04-24 07:40:00|2437.5|2434.7|2449.6|2446.8|2449.6|2446.8|2435.8|2433|349
1587714300000|2020-04-24 07:45:00|2450|2447.2|2439.9|2437.1|2457.9|2455.1|2436.9|2434.1|176
1587714600000|2020-04-24 07:50:00|2439|2436.2|2444.1|2441.3|2446.5|2443.7|2430.4|2427.6|240
1587714900000|2020-04-24 07:55:00|2444.2|2441.4|2442.7|2439.9|2449|2446.2|2439.6|2436.8|101
1587715200000|2020-04-24 08:00:00|2441.7|2438.9|2419.6|2416.8|2447.3|2444.5|2419.6|2416.8|607
1587715500000|2020-04-24 08:05:00|2419.5|2416.7|2421.6|2418.8|2425.1|2422.3|2414.3|2411.5|712
1587715800000|2020-04-24 08:10:00|2422.6|2419.8|2423.9|2421.1|2431.6|2428.8|2421|2417.9|588
1587716100000|2020-04-24 08:15:00|2423.3|2420.5|2407|2404.2|2431.2|2428.4|2406.4|2403.6|735
1587716400000|2020-04-24 08:20:00|2406.5|2403.7|2386.3|2383.5|2406.5|2403.7|2384.4|2381.6|1737
1587716700000|2020-04-24 08:25:00|2386.2|2383.4|2376.6|2373.8|2393|2390.2|2363.3|2360.5|4358
1587717000000|2020-04-24 08:30:00|2376.5|2373.7|2378|2375.2|2385.2|2382.4|2365.7|2362.9|2865
1587717300000|2020-04-24 08:35:00|2377.5|2374.7|2349.2|2346.4|2379.1|2375.8|2332.1|2329.3|2569
1587717600000|2020-04-24 08:40:00|2349.6|2346.8|2369|2366.2|2369.1|2366.2|2347.2|2344.4|1601
1587717900000|2020-04-24 08:45:00|2369.9|2367.1|2389.3|2386.5|2390.4|2387.6|2369.9|2367.1|1459
1587718200000|2020-04-24 08:50:00|2388.9|2386.1|2361.6|2358.8|2388.9|2386.1|2356.2|2353.4|461
1587718500000|2020-04-24 08:55:00|2361.2|2358.4|2356.8|2354|2371|2368|2353.6|2350.8|893
1587718800000|2020-04-24 09:00:00|2360.6|2350.6|2375.5|2372.7|2390.2|2386.9|2357|2350.6|1482
1587719100000|2020-04-24 09:05:00|2375|2372.2|2390.9|2388.1|2393.1|2390.3|2365.3|2362|708
1587719400000|2020-04-24 09:10:00|2392.9|2390.1|2403.8|2401|2409.8|2406.4|2392.9|2390.1|965
1587719700000|2020-04-24 09:15:00|2403.6|2400.8|2402.6|2399.8|2405.3|2402|2391.4|2388.6|655
1587720000000|2020-04-24 09:20:00|2402.8|2400|2385.2|2382.4|2404.3|2401.4|2384.5|2381.7|819
1587720300000|2020-04-24 09:25:00|2386|2383.2|2397.9|2393.9|2405.4|2402.6|2385.7|2382.7|1480
1587720600000|2020-04-24 09:30:00|2398.7|2395.9|2409.8|2407|2412.8|2410|2396.2|2393.3|306
1587720900000|2020-04-24 09:35:00|2410.1|2407.3|2406.8|2404|2413.9|2411.1|2402.4|2399.6|319
1587721200000|2020-04-24 09:40:00|2406.7|2403.9|2404.9|2402.1|2407.6|2404.8|2400.3|2397|374
1587721500000|2020-04-24 09:45:00|2404.3|2401.5|2380.9|2378.1|2405.3|2402.5|2380.9|2378.1|440
1587721800000|2020-04-24 09:50:00|2380.8|2378|2391.7|2388.9|2395|2392.2|2379|2376.2|354
1587722100000|2020-04-24 09:55:00|2391.2|2388.4|2391.9|2389.1|2399.6|2396.8|2391.1|2388.3|411
1587722400000|2020-04-24 10:00:00|2392.4|2388.4|2397.7|2394.9|2399.4|2396.6|2391.3|2388.4|552
1587722700000|2020-04-24 10:05:00|2396.9|2394.1|2412.1|2409.3|2420.1|2417.3|2396.1|2392.6|781
1587723000000|2020-04-24 10:10:00|2412.5|2409.7|2417.8|2415|2426.7|2423.6|2410.9|2408.1|752
1587723300000|2020-04-24 10:15:00|2418.2|2415.4|2415.5|2412.7|2420.3|2417|2408.3|2405.4|335
1587723600000|2020-04-24 10:20:00|2416.8|2414|2443.4|2440.6|2449.5|2446.7|2416.8|2414|1681
1587723900000|2020-04-24 10:25:00|2444.4|2441.6|2442|2439.2|2446.4|2443.6|2442|2439.2|595
1587724200000|2020-04-24 10:30:00|2441.9|2439.1|2447.5|2444.7|2465.2|2462.3|2441|2438.2|1006
1587724500000|2020-04-24 10:35:00|2449.1|2446.3|2431|2428.2|2449.6|2446.4|2428.5|2425.7|410
1587724800000|2020-04-24 10:40:00|2431.5|2428.7|2434.7|2431.9|2439.8|2435.6|2422.5|2419.1|438
1587725100000|2020-04-24 10:45:00|2434.3|2431.5|2448.2|2445.4|2453.5|2450.2|2434.3|2431.5|1190
1587725400000|2020-04-24 10:50:00|2449.7|2445.7|2454.8|2452|2456.8|2454|2443|2439.7|602
1587725700000|2020-04-24 10:55:00|2453.9|2451.1|2460.3|2457.5|2467.1|2464.3|2451.2|2448.4|741
1587726000000|2020-04-24 11:00:00|2462.2|2459.4|2487.7|2484.9|2490.8|2488|2461.2|2458.4|1655
1587726300000|2020-04-24 11:05:00|2487.8|2485|2478.7|2475.9|2489.3|2486.5|2475.2|2470.9|1072
1587726600000|2020-04-24 11:10:00|2479.5|2476.7|2496.1|2493.3|2507.8|2505|2477.5|2473.7|1071
1587726900000|2020-04-24 11:15:00|2496.5|2493.7|2484.9|2482.1|2498.6|2495.7|2483.9|2481.1|559
1587727200000|2020-04-24 11:20:00|2485.1|2482.3|2483.5|2480.7|2487.1|2483.8|2477|2474.2|531
1587727500000|2020-04-24 11:25:00|2483.9|2481.1|2488.9|2486.1|2497.1|2494.2|2483.4|2480.6|449
1587727800000|2020-04-24 11:30:00|2489|2486.2|2485.9|2483.1|2491.5|2488.7|2484.2|2481.4|149
1587728100000|2020-04-24 11:35:00|2486.4|2482.4|2486.6|2482.6|2492.5|2489.7|2481.8|2476.9|273
1587728400000|2020-04-24 11:40:00|2487|2484.2|2476.5|2472.5|2488|2484.7|2473.6|2470.5|741
1587728700000|2020-04-24 11:45:00|2475.7|2472.9|2467.3|2463.3|2477|2474.2|2464.3|2461.5|576
1587729000000|2020-04-24 11:50:00|2466.6|2463.8|2466.6|2463.8|2469.7|2466.9|2463.2|2460.4|623
1587729300000|2020-04-24 11:55:00|2466.7|2463.9|2474.2|2471.4|2477|2474.2|2466.6|2463.8|233
1587729600000|2020-04-24 12:00:00|2473.8|2471|2470|2467.2|2480.4|2477.6|2461.7|2458.9|559
1587729900000|2020-04-24 12:05:00|2469.9|2467.1|2469.2|2466.4|2474.1|2471.2|2463.8|2461|314
1587730200000|2020-04-24 12:10:00|2468.3|2465.5|2468|2465.2|2468.9|2465.6|2456.4|2453.4|499
1587730500000|2020-04-24 12:15:00|2468.1|2465.3|2462.9|2460.1|2471|2468.2|2461|2458.2|574
1587730800000|2020-04-24 12:20:00|2463.4|2460.6|2450.5|2447.7|2463.4|2460.6|2444.9|2442|672
1587731100000|2020-04-24 12:25:00|2451.3|2448.5|2453.6|2450.8|2458|2454.8|2450.3|2447.4|153
1587731400000|2020-04-24 12:30:00|2454.1|2451.3|2456.2|2453.4|2458.4|2455.4|2450.7|2447.9|236
1587731700000|2020-04-24 12:35:00|2455.8|2453|2455.2|2452.4|2461.9|2459.1|2454.2|2451.4|315
1587732000000|2020-04-24 12:40:00|2455.3|2452.5|2454.8|2452|2459|2456.2|2445.7|2442.9|882
1587732300000|2020-04-24 12:45:00|2454.4|2451.6|2452.4|2449.6|2459.1|2456.3|2444.3|2441.5|609
1587732600000|2020-04-24 12:50:00|2452.8|2450|2435.5|2432.7|2454.3|2451.5|2433.3|2430.5|668
1587732900000|2020-04-24 12:55:00|2436.1|2433.3|2436.1|2433.3|2443.1|2440.3|2429.1|2425.8|1016
1587733200000|2020-04-24 13:00:00|2436|2433.2|2449.6|2445.6|2454|2451.2|2433.3|2430.5|411
1587733500000|2020-04-24 13:05:00|2449.1|2446.3|2443.4|2440.6|2449.3|2446.5|2424.8|2422|880
1587733800000|2020-04-24 13:10:00|2443.5|2440.7|2442.2|2439.4|2447.6|2444.8|2436.5|2433.6|722
1587734100000|2020-04-24 13:15:00|2442.3|2439.5|2443|2440.2|2448.1|2445.3|2439.1|2436.3|239
1587734400000|2020-04-24 13:20:00|2442.9|2440.1|2467.4|2464.6|2468|2465.2|2439.4|2436.6|719
1587734700000|2020-04-24 13:25:00|2467.5|2464.7|2475.9|2473.1|2477.5|2474.3|2463.5|2460.7|719
1587735000000|2020-04-24 13:30:00|2475.8|2473|2481.2|2478.4|2482.9|2480.1|2466|2463.2|991
1587735300000|2020-04-24 13:35:00|2481.4|2478.6|2481.7|2478.9|2492.7|2489.9|2479.8|2477|601
1587735600000|2020-04-24 13:40:00|2481.6|2478.8|2503.1|2500.3|2507.1|2504.3|2476.5|2473.2|1770
1587735900000|2020-04-24 13:45:00|2503.2|2500.4|2456.5|2453.7|2503.2|2500.4|2453.4|2450.5|1370
1587736200000|2020-04-24 13:50:00|2456.6|2453.8|2464.6|2461.8|2470.8|2468|2455.5|2452.7|603
1587736500000|2020-04-24 13:55:00|2464.5|2461.7|2451.5|2448.7|2464.6|2461.8|2450|2447.2|1024
1587736800000|2020-04-24 14:00:00|2450.1|2447.3|2441.2|2438.4|2458.1|2455.3|2437.3|2434.5|897
1587737100000|2020-04-24 14:05:00|2441.3|2438.5|2439.8|2437|2444.7|2441.9|2433.4|2430.6|1065
1587737400000|2020-04-24 14:10:00|2439.2|2436.4|2429.4|2426.6|2443.8|2441|2419.6|2416.8|1706
1587737700000|2020-04-24 14:15:00|2429.3|2426.5|2431.1|2428.3|2437|2434.2|2425.8|2422.6|588
1587738000000|2020-04-24 14:20:00|2430.1|2427.3|2441.1|2438.3|2441.1|2438.3|2427.1|2424.3|637
1587738300000|2020-04-24 14:25:00|2440.7|2437.9|2410.6|2407.8|2441.1|2438.3|2409.7|2406.9|1091
1587738600000|2020-04-24 14:30:00|2410.2|2407.4|2420.2|2417.4|2436.2|2433.4|2409.6|2406.8|781
1587738900000|2020-04-24 14:35:00|2420.7|2416.7|2438.1|2435.3|2438.1|2435.3|2413.6|2410.1|636
1587739200000|2020-04-24 14:40:00|2437.6|2434.8|2438.3|2435.5|2444.8|2442|2426.9|2424.1|856
1587739500000|2020-04-24 14:45:00|2437.1|2434.3|2422.9|2420.1|2437.5|2434.7|2419.8|2417|1126
1587739800000|2020-04-24 14:50:00|2423.8|2421|2410|2407.2|2426.3|2423.5|2408.8|2406|994
1587740100000|2020-04-24 14:55:00|2411.1|2407.1|2392.9|2390.1|2411.1|2407.8|2391.6|2388.8|2262
1587740400000|2020-04-24 15:00:00|2393.9|2391.1|2386.9|2384.1|2396.7|2393.9|2385.4|2382.6|2182
1587740700000|2020-04-24 15:05:00|2387|2384.2|2387.2|2384.4|2399.5|2396.7|2385.4|2382.6|1649
1587741000000|2020-04-24 15:10:00|2387.7|2383.7|2401.8|2399|2405.7|2402.4|2380.9|2378.1|1646
1587741300000|2020-04-24 15:15:00|2402.8|2400|2403.6|2400.8|2417.6|2414.8|2396|2393.2|1045
1587741600000|2020-04-24 15:20:00|2404.6|2401.8|2419.6|2416.8|2430.2|2427.4|2400.6|2397.5|2089
1587741900000|2020-04-24 15:25:00|2420|2417.2|2419.8|2417|2431.6|2428.8|2411.4|2408.6|5395
1587742200000|2020-04-24 15:30:00|2419.4|2416.6|2422.3|2419.5|2436.2|2433.3|2416.5|2413.7|2945
1587742500000|2020-04-24 15:35:00|2421.5|2418.7|2437.1|2434.3|2439.3|2436.5|2421.5|2418.7|1304
1587742800000|2020-04-24 15:40:00|2438|2435.2|2434.7|2431.9|2438.1|2435.3|2420|2417.2|511
1587743100000|2020-04-24 15:45:00|2433.9|2431.1|2431.9|2429.1|2436.1|2433.3|2421.2|2418.4|422
1587743400000|2020-04-24 15:50:00|2432.4|2429.6|2431.3|2428.5|2434.4|2431.6|2422.5|2419.7|1662
1587743700000|2020-04-24 15:55:00|2431.9|2429.1|2427.4|2424.6|2433.5|2430.7|2421.3|2418.5|682
1587744000000|2020-04-24 16:00:00|2427.6|2424.8|2434.4|2431.6|2434.4|2431.6|2420.9|2418.1|854
1587744300000|2020-04-24 16:05:00|2434.5|2431.7|2438.9|2436.1|2447.8|2444.5|2434.5|2431|752
1587744600000|2020-04-24 16:10:00|2438.5|2435.7|2423.6|2420.8|2439.9|2437.1|2421.1|2417.9|1285
1587744900000|2020-04-24 16:15:00|2423.7|2420.9|2421.2|2418.4|2428.3|2425.5|2420.7|2417.9|772
1587745200000|2020-04-24 16:20:00|2420.8|2418|2428.4|2425.6|2428.7|2425.6|2417.6|2414.8|374
1587745500000|2020-04-24 16:25:00|2428|2425.2|2433.7|2430.9|2437.8|2434.9|2423.5|2419.7|539
1587745800000|2020-04-24 16:30:00|2433.8|2431|2431.9|2429.1|2436.4|2433.6|2429.3|2426.5|279
1587746100000|2020-04-24 16:35:00|2431.5|2428.7|2438.5|2435.7|2439|2436.2|2429.8|2427|592
1587746400000|2020-04-24 16:40:00|2438|2435.2|2439.1|2436.3|2442.2|2439.3|2432.9|2430|699
1587746700000|2020-04-24 16:45:00|2439|2436.2|2443.3|2440.5|2448.5|2445.7|2438.1|2435.3|514
1587747000000|2020-04-24 16:50:00|2443.8|2441|2437.4|2434.6|2443.8|2441|2434.3|2431.5|503
1587747300000|2020-04-24 16:55:00|2437|2434.2|2440|2437.2|2440|2437.2|2434.6|2431.8|356
1587747600000|2020-04-24 17:00:00|2440.4|2437.6|2437.9|2435.1|2441.5|2438.7|2432.4|2429.6|337
1587747900000|2020-04-24 17:05:00|2437.5|2434.7|2438.7|2435.9|2440.8|2438|2424.8|2421.9|814
1587748200000|2020-04-24 17:10:00|2439.6|2436.8|2432.4|2429.6|2443|2440.2|2429.8|2427|612
1587748500000|2020-04-24 17:15:00|2432.5|2429.7|2429.4|2426.6|2433.3|2430.5|2423.8|2421|730
1587748800000|2020-04-24 17:20:00|2429.8|2427|2440.2|2437.4|2446.3|2443.5|2427.8|2425|731
1587749100000|2020-04-24 17:25:00|2439.8|2437|2448.4|2445.6|2448.7|2445.9|2438.8|2436|851
1587749400000|2020-04-24 17:30:00|2448.3|2445.5|2445.3|2442.5|2450|2447.2|2441.2|2438.4|1195
1587749700000|2020-04-24 17:35:00|2444.9|2442.1|2451.5|2448.7|2452.4|2449.6|2442.6|2439.8|918
1587750000000|2020-04-24 17:40:00|2451.6|2448.8|2473.3|2470.5|2476.8|2474|2451.6|2448.8|2602
1587750300000|2020-04-24 17:45:00|2473.7|2470.9|2473.3|2470.5|2480|2477.2|2464.9|2462.1|1270
1587750600000|2020-04-24 17:50:00|2473.8|2471|2479|2476.2|2480.7|2477.9|2466.9|2464.1|1952
1587750900000|2020-04-24 17:55:00|2479.2|2476.4|2465.1|2462.3|2481.6|2478.8|2457.2|2453.7|1240
1587751200000|2020-04-24 18:00:00|2464.7|2461.9|2458|2455.2|2470.7|2467.9|2443.8|2441|1890
1587751500000|2020-04-24 18:05:00|2458.4|2455.6|2458.1|2455.3|2464.5|2461.7|2451.5|2448.7|1361
1587751800000|2020-04-24 18:10:00|2458.5|2455.7|2445.8|2443|2463.3|2460.5|2445.8|2443|1699
1587752100000|2020-04-24 18:15:00|2445|2442.2|2439.2|2436.4|2448|2444.5|2434.4|2431.6|2645
1587752400000|2020-04-24 18:20:00|2439|2436.2|2443.5|2440.7|2447.1|2443.8|2437.1|2434.3|2401
1587752700000|2020-04-24 18:25:00|2443.1|2440.3|2430.5|2427.7|2451.8|2448.7|2407.6|2404.8|12565
1587753000000|2020-04-24 18:30:00|2429.7|2426.9|2439|2436.2|2445.1|2442.3|2421.6|2418.8|3359
1587753300000|2020-04-24 18:35:00|2439.5|2436.7|2447.9|2445.1|2453.7|2450.5|2439.3|2436.5|470
1587753600000|2020-04-24 18:40:00|2447.4|2444.6|2445|2442.2|2450.9|2448.1|2443.9|2440.7|297
1587753900000|2020-04-24 18:45:00|2444.5|2441.7|2452.1|2449.3|2452.5|2449.7|2443|2440.2|343
1587754200000|2020-04-24 18:50:00|2452.5|2449.7|2458.9|2456.1|2461.6|2458.2|2450.5|2447.7|344
1587754500000|2020-04-24 18:55:00|2458.4|2455.6|2458.9|2456.1|2464.1|2461.3|2455.7|2452.9|406
1587754800000|2020-04-24 19:00:00|2458.1|2455.3|2450.6|2447.8|2459.4|2456.1|2449.6|2446.8|462
1587755100000|2020-04-24 19:05:00|2450.7|2447.9|2453.5|2450.7|2455|2452.2|2449.6|2446.8|394
1587755400000|2020-04-24 19:10:00|2452.5|2449.7|2453.5|2450.7|2455|2452.2|2451|2448.2|145
1587755700000|2020-04-24 19:15:00|2453.2|2449.2|2454.7|2451.9|2456.8|2454|2451.3|2448.5|251
1587756000000|2020-04-24 19:20:00|2454.2|2451.4|2456.7|2453.9|2460.3|2457.5|2453.3|2450.5|191
1587756300000|2020-04-24 19:25:00|2456.6|2453.8|2456.1|2453.3|2456.6|2453.8|2450.2|2447.4|151
1587756600000|2020-04-24 19:30:00|2456.3|2453.5|2459.2|2456.4|2459.2|2456.4|2455.3|2452.4|138
1587756900000|2020-04-24 19:35:00|2459.8|2457|2460.9|2458.1|2462|2459.2|2457.4|2454.6|123
1587757200000|2020-04-24 19:40:00|2460.5|2457.7|2460.6|2457.8|2463.2|2460.4|2459.6|2456.8|109
1587757500000|2020-04-24 19:45:00|2460.2|2457.4|2458.8|2456|2461.9|2459|2458|2455.2|113
1587757800000|2020-04-24 19:50:00|2458.9|2456.1|2461.7|2458.9|2462.8|2460|2457.9|2455.1|576
1587758100000|2020-04-24 19:55:00|2462.6|2459.8|2466|2463.2|2466|2463.2|2462.2|2459.4|257
1587758400000|2020-04-24 20:00:00|2465.9|2463.1|2467.4|2464.6|2467.9|2464.6|2465.7|2462.9|284
1587758700000|2020-04-24 20:05:00|2466.9|2464.1|2467.6|2464.8|2477.7|2474.9|2465.2|2462.4|195
1587759000000|2020-04-24 20:10:00|2467.2|2464.4|2464.5|2460.5|2468.8|2465.8|2462.5|2459.7|85
1587759300000|2020-04-24 20:15:00|2464|2461.2|2462.2|2459.4|2465.1|2462.3|2460.6|2457.8|293
1587759600000|2020-04-24 20:20:00|2462.3|2459.5|2460.8|2458|2464.4|2461.6|2460.8|2458|48
1587759900000|2020-04-24 20:25:00|2461.2|2458.4|2459.7|2456.9|2463.7|2460.9|2453.7|2450.9|217
1587760200000|2020-04-24 20:30:00|2458.9|2456.1|2458.6|2454.6|2460.5|2457.6|2457.4|2454.6|121
1587760500000|2020-04-24 20:35:00|2458|2455.2|2463.8|2459.8|2463.8|2460.5|2456.7|2453.8|51
1587760800000|2020-04-24 20:40:00|2463.9|2459.9|2464.6|2460.6|2469.1|2463.3|2463|2457.5|122
1587761100000|2020-04-24 20:45:00|2464|2461.2|2465.8|2455.8|2469.3|2463.4|2460.5|2453.8|185
1587761400000|2020-04-24 20:50:00|2465.9|2455.9|2473.7|2463.7|2473.8|2466.2|2461.3|2453.2|288
1587761700000|2020-04-24 20:55:00|2473.9|2463.9|2477.8|2467.8|2479.8|2469.8|2465.1|2458.6|29
1587938400000|2020-04-26 22:00:00|2465.6|2455.6|2450.2|2446.2|2469.5|2460.5|2447.3|2441.7|256
1587938700000|2020-04-26 22:05:00|2449.6|2446.8|2440.2|2437.4|2458.2|2454.8|2424.4|2421|437
1587939000000|2020-04-26 22:10:00|2440.8|2436.8|2456.3|2452.3|2459.9|2454|2440.1|2436.3|162
1587939300000|2020-04-26 22:15:00|2452.8|2448.8|2450.5|2446.5|2455.1|2449.4|2437.8|2432.4|100
1587939600000|2020-04-26 22:20:00|2450.7|2446.7|2457.4|2453.4|2469.6|2463.6|2450.7|2444.6|102
1587939900000|2020-04-26 22:25:00|2457.2|2453.2|2463.7|2453.7|2472.8|2464.3|2448.5|2441.8|51
1587940200000|2020-04-26 22:30:00|2463.8|2453.8|2469.9|2459.9|2471|2465.6|2449.9|2443.3|76
1587940500000|2020-04-26 22:35:00|2469.4|2459.4|2458.4|2454.4|2469.4|2460.4|2448.8|2442.2|2
1587940800000|2020-04-26 22:40:00|2458.9|2454.9|2455.5|2445.5|2465.9|2458.8|2452.9|2445.4|3
1587941100000|2020-04-26 22:45:00|2455.9|2445.9|2448.3|2444.3|2461.8|2455.5|2447.6|2440.7|17
1587941400000|2020-04-26 22:50:00|2448.7|2444.7|2455.2|2445.2|2472.5|2465.8|2448.7|2442.7|15
1587941700000|2020-04-26 22:55:00|2454.3|2444.3|2454.3|2450.3|2459.9|2452.8|2451.1|2444.1|40
1587942000000|2020-04-26 23:00:00|2455.4|2451.4|2467.4|2457.4|2467.4|2460.4|2454|2446.8|39
1587942300000|2020-04-26 23:05:00|2464.4|2460.4|2461.8|2457.8|2469.5|2463.3|2458.5|2452.3|103
1587942600000|2020-04-26 23:10:00|2459.1|2455.1|2454.2|2450.2|2463|2455.9|2452.1|2448.2|23
1587942900000|2020-04-26 23:15:00|2454.1|2450.1|2448.4|2444.4|2456.1|2450.7|2445.3|2438.9|8
1587943200000|2020-04-26 23:20:00|2448.5|2444.5|2454.4|2444.4|2455.4|2448.4|2444.9|2438.4|7
1587943500000|2020-04-26 23:25:00|2451.3|2447.3|2453.4|2449.4|2458.2|2451.5|2450.9|2445.9|1
1587943800000|2020-04-26 23:30:00|2455.4|2445.4|2447.2|2444.4|2455.4|2448.9|2445.7|2439.3|16
1587944100000|2020-04-26 23:35:00|2446.8|2444|2449.3|2445.3|2455.8|2448.8|2445.8|2439.8|13
1587944400000|2020-04-26 23:40:00|2448.9|2444.9|2454.4|2444.4|2454.4|2448.1|2445.9|2441|3
1587944700000|2020-04-26 23:45:00|2454|2444|2451.1|2448.3|2456.9|2451.1|2450.1|2442.5|8
1587945000000|2020-04-26 23:50:00|2451|2448.2|2476.3|2472.3|2476.8|2474|2450.6|2447.8|155
1587945300000|2020-04-26 23:55:00|2475.7|2472.9|2480.1|2476.1|2485.2|2479.3|2473.7|2469|126
1587945600000|2020-04-27 00:00:00|2479.5|2476.7|2469.7|2459.7|2482.1|2477.7|2464.6|2458.2|48
1587945900000|2020-04-27 00:05:00|2466.6|2462.6|2455|2452.2|2468.2|2463.3|2453.1|2446.1|78
1587946200000|2020-04-27 00:10:00|2456.5|2452.5|2443.1|2439.1|2459.6|2452.5|2438.1|2434.1|16
1587946500000|2020-04-27 00:15:00|2442|2439.2|2421.9|2417.9|2450|2442.9|2418.4|2412|158
1587946800000|2020-04-27 00:20:00|2425|2415|2422.8|2420|2435.6|2428.6|2417.4|2412.4|28
1587947100000|2020-04-27 00:25:00|2422.9|2420.1|2436.4|2432.4|2441.6|2435.1|2421.6|2418.7|11
1587947400000|2020-04-27 00:30:00|2435.8|2433|2419.9|2417.1|2439.1|2433|2412.4|2406.1|55
1587947700000|2020-04-27 00:35:00|2420|2417.2|2414.1|2410.1|2426.5|2420.3|2411.1|2406.1|99
1587948000000|2020-04-27 00:40:00|2417.2|2407.2|2417.8|2407.8|2423.7|2418.2|2413|2406|24
1587948300000|2020-04-27 00:45:00|2418.3|2408.3|2416.7|2412.7|2422.8|2415.9|2412.5|2407.2|6
1587948600000|2020-04-27 00:50:00|2417.2|2413.2|2420.4|2417.6|2421.9|2417.6|2415.5|2409.1|2
1587948900000|2020-04-27 00:55:00|2420.8|2418|2434.3|2430.3|2445|2438.5|2418.8|2411.9|37
1587949200000|2020-04-27 01:00:00|2432.9|2428.9|2411.7|2408.9|2441.4|2435.1|2410.3|2403.8|62
1587949500000|2020-04-27 01:05:00|2411.3|2408.5|2410.3|2406.3|2423.7|2416.9|2402.9|2398.1|56
1587949800000|2020-04-27 01:10:00|2411.7|2407.7|2408.8|2398.8|2412.7|2407.8|2403.7|2398.4|27
1587950100000|2020-04-27 01:15:00|2405.9|2401.9|2396.7|2392.7|2416.8|2412.4|2392.6|2388.8|84
1587950400000|2020-04-27 01:20:00|2399.8|2389.8|2392.8|2390|2413.4|2407.9|2386.2|2381.2|296
1587950700000|2020-04-27 01:25:00|2392.4|2388.4|2370.6|2367.8|2395.4|2388.9|2370.5|2365.2|439
1587951000000|2020-04-27 01:30:00|2371|2368.2|2381.9|2377.9|2390.2|2382.6|2366.6|2360.1|238
1587951300000|2020-04-27 01:35:00|2381.3|2378.5|2382.6|2378.6|2394.2|2387.5|2374.5|2368.7|290
1587951600000|2020-04-27 01:40:00|2383.1|2379.1|2396.5|2393.7|2402.6|2393.7|2379.6|2374.8|49
1587951900000|2020-04-27 01:45:00|2402.2|2392.2|2397.7|2387.7|2408.7|2403.3|2391.6|2384.6|40
1587952200000|2020-04-27 01:50:00|2398.1|2388.1|2392.9|2388.9|2402.1|2396.1|2381.5|2374.4|18
1587952500000|2020-04-27 01:55:00|2396.4|2386.4|2408.7|2398.7|2409.6|2403.7|2393.6|2386.4|140
1587952800000|2020-04-27 02:00:00|2405.7|2401.7|2407.7|2403.7|2413.8|2408.8|2403.7|2396.8|43
1587953100000|2020-04-27 02:05:00|2407.3|2403.3|2403.5|2399.5|2407.3|2404.4|2392.4|2386.1|90
1587953400000|2020-04-27 02:10:00|2403|2399|2401.3|2398.5|2407.4|2401.9|2398.3|2393|42
1587953700000|2020-04-27 02:15:00|2401|2397|2409.1|2405.1|2417.2|2411.7|2398.9|2393.5|22
1587954000000|2020-04-27 02:20:00|2409.7|2405.7|2414.1|2410.1|2419.2|2412.2|2408.6|2403.2|13
1587954300000|2020-04-27 02:25:00|2414|2410|2418.2|2414.2|2421.1|2414.7|2414|2406.1|0
1587954600000|2020-04-27 02:30:00|2421|2411|2419.6|2409.6|2422.2|2415.2|2411.6|2407.6|7
1587954900000|2020-04-27 02:35:00|2416.8|2412.8|2434.6|2430.6|2438.7|2431.2|2416.8|2410.7|78
1587955200000|2020-04-27 02:40:00|2437.1|2427.1|2432|2429.2|2438.7|2431.7|2428.7|2421.2|14
1587955500000|2020-04-27 02:45:00|2431.5|2428.7|2427|2417|2435.1|2428.7|2421.4|2414.3|57
1587955800000|2020-04-27 02:50:00|2424|2420|2419|2415|2427.5|2420.7|2415.5|2408|0
1587956100000|2020-04-27 02:55:00|2419.4|2416.6|2425.8|2421.8|2426.5|2422.8|2419.4|2412.6|47
1587956400000|2020-04-27 03:00:00|2427.6|2423.6|2430|2427.2|2441.2|2434.2|2427.1|2417.6|33
1587956700000|2020-04-27 03:05:00|2430.4|2426.4|2419.5|2415.5|2435.4|2429.5|2414.9|2408.6|134
1587957000000|2020-04-27 03:10:00|2421.1|2411.1|2411|2407|2421.1|2411.1|2400.4|2393.7|65
1587957300000|2020-04-27 03:15:00|2411.5|2407.5|2412.5|2402.5|2425.5|2418.4|2400.2|2395|13
1587957600000|2020-04-27 03:20:00|2408.1|2404.1|2398.8|2388.8|2409.5|2404.6|2384.5|2377.7|36
1587957900000|2020-04-27 03:25:00|2397.8|2387.8|2402.8|2392.8|2403.8|2397.3|2389.9|2383.4|29
1587958200000|2020-04-27 03:30:00|2399.4|2395.4|2404.6|2400.6|2410.1|2403.1|2399.4|2392.4|11
1587958500000|2020-04-27 03:35:00|2407.6|2397.6|2388.3|2384.3|2409.1|2399.7|2382.6|2376.1|50
1587958800000|2020-04-27 03:40:00|2387.4|2383.4|2389.5|2379.5|2391.4|2383.4|2382.9|2375.9|14
1587959100000|2020-04-27 03:45:00|2390|2380|2394.5|2384.5|2400.6|2394.5|2386.5|2379.5|64
1587959400000|2020-04-27 03:50:00|2391.6|2387.6|2395.4|2385.4|2397|2389.3|2388|2381.5|24
1587959700000|2020-04-27 03:55:00|2396.4|2386.4|2411.3|2401.3|2413.1|2406.9|2394.3|2386.4|61
1587960000000|2020-04-27 04:00:00|2409.3|2399.3|2403.9|2399.9|2410.7|2404.6|2399.1|2392.1|13
1587960300000|2020-04-27 04:05:00|2404|2400|2404.3|2400.3|2406.9|2401.8|2397.9|2390.8|28
1587960600000|2020-04-27 04:10:00|2405.3|2401.3|2406.9|2402.9|2406.9|2403.6|2399.3|2392.3|92
1587960900000|2020-04-27 04:15:00|2404.9|2402.1|2400.8|2396.8|2407.9|2404.6|2399.1|2394.2|79
1587961200000|2020-04-27 04:20:00|2400.7|2397.9|2395.7|2391.7|2403.2|2397.9|2383.4|2379|159
1587961500000|2020-04-27 04:25:00|2396.6|2392.6|2389.5|2385.5|2399.6|2393|2387.4|2381.9|34
1587961800000|2020-04-27 04:30:00|2387.9|2383.9|2404.2|2400.2|2407.5|2401.7|2387.4|2382|124
1587962100000|2020-04-27 04:35:00|2404.5|2401.7|2398.6|2394.6|2408.6|2402.7|2397.1|2392.7|25
1587962400000|2020-04-27 04:40:00|2398|2395.2|2390|2387.2|2399.1|2395.2|2389.5|2386.6|31
1587962700000|2020-04-27 04:45:00|2389.6|2386.8|2393.6|2389.6|2398.2|2391.7|2388.6|2385.8|44
1587963000000|2020-04-27 04:50:00|2396.6|2386.6|2393.5|2390.7|2399.1|2392.1|2389|2383.6|20
1587963300000|2020-04-27 04:55:00|2395.6|2385.6|2388.4|2385.6|2395.7|2389.2|2387.9|2382.5|21
1587963600000|2020-04-27 05:00:00|2387.9|2385.1|2392.4|2389.6|2398.6|2394.1|2387.9|2382.9|42
1587963900000|2020-04-27 05:05:00|2391.9|2389.1|2391.4|2387.4|2395.9|2390|2387.8|2383.5|56
1587964200000|2020-04-27 05:10:00|2390.3|2387.5|2383|2380.2|2391.2|2388.2|2383|2379.6|47
1587964500000|2020-04-27 05:15:00|2383.6|2379.6|2376.9|2372.9|2389.6|2383.6|2367.6|2362.7|92
1587964800000|2020-04-27 05:20:00|2377.8|2373.8|2367.2|2364.4|2382.8|2375.8|2361.6|2355.8|155
1587965100000|2020-04-27 05:25:00|2366.3|2363.5|2379.7|2375.7|2383.3|2377.7|2366.3|2361.3|91
1587965400000|2020-04-27 05:30:00|2381.7|2371.7|2362.2|2358.2|2382.2|2375.7|2360.5|2356.7|72
1587965700000|2020-04-27 05:35:00|2362.7|2358.7|2361.1|2358.3|2365.7|2361.8|2355.6|2352.1|204
1587966000000|2020-04-27 05:40:00|2361.7|2357.7|2356.1|2353.3|2361.7|2358.3|2353.6|2347.6|195
1587966300000|2020-04-27 05:45:00|2356.8|2352.8|2360.7|2356.7|2362.2|2358.8|2356.8|2350.7|54
1587966600000|2020-04-27 05:50:00|2361.2|2357.2|2361.4|2358.6|2366|2362.6|2359|2353.5|177
1587966900000|2020-04-27 05:55:00|2362|2358|2363.3|2360.5|2363.4|2360.6|2356.9|2353.5|63
1587967200000|2020-04-27 06:00:00|2362.9|2360.1|2354.7|2351.9|2363.8|2361|2350.7|2346.5|242
1587967500000|2020-04-27 06:05:00|2354.6|2351.8|2358|2355.2|2359.8|2357|2354.6|2351.8|143
1587967800000|2020-04-27 06:10:00|2357.6|2354.8|2353|2350.2|2357.6|2354.8|2349.5|2346.7|68
1587968100000|2020-04-27 06:15:00|2353.5|2350.7|2362.6|2358.6|2362.6|2359.2|2352.5|2349.7|335
1587968400000|2020-04-27 06:20:00|2363.5|2360.7|2364.7|2361.9|2367.7|2364.9|2361.5|2358.7|203
1587968700000|2020-04-27 06:25:00|2365.1|2362.3|2367.5|2364.7|2371.5|2368.7|2365.1|2362.3|221
1587969000000|2020-04-27 06:30:00|2367.9|2365.1|2362.8|2360|2371.6|2368.8|2362.7|2356.7|143
1587969300000|2020-04-27 06:35:00|2363.3|2359.3|2336.6|2333.8|2363.3|2359.9|2328.3|2325.5|664
1587969600000|2020-04-27 06:40:00|2336.7|2333.9|2326.5|2323.7|2343.2|2340.4|2325.2|2321.6|875
1587969900000|2020-04-27 06:45:00|2327|2324.2|2309.8|2307|2333|2330.2|2304.2|2301.4|1276
1587970200000|2020-04-27 06:50:00|2310.2|2307.4|2313.8|2311|2315.2|2312.4|2306|2303.2|403
1587970500000|2020-04-27 06:55:00|2313.3|2310.5|2313|2309|2317.5|2314.6|2297.9|2295.1|662
1587970800000|2020-04-27 07:00:00|2312.3|2309.5|2327.1|2324.3|2332.3|2329.5|2311.3|2308.5|1014
1587971100000|2020-04-27 07:05:00|2327.2|2324.4|2330.7|2327.9|2331.2|2328.4|2320.9|2318.1|636
1587971400000|2020-04-27 07:10:00|2330.1|2327.3|2326.5|2323.7|2339.2|2336.4|2320.9|2318.1|483
1587971700000|2020-04-27 07:15:00|2327.1|2324.3|2314.7|2311.9|2335.1|2332.2|2310|2306.6|284
1587972000000|2020-04-27 07:20:00|2316.5|2313.7|2323.2|2320.4|2324.8|2322|2312.6|2309.8|131
1587972300000|2020-04-27 07:25:00|2323.3|2320.5|2323.8|2321|2326.8|2324|2317.3|2314.4|81
1587972600000|2020-04-27 07:30:00|2324.4|2321.6|2325.2|2322.4|2327.6|2324.8|2320.4|2317.6|241
1587972900000|2020-04-27 07:35:00|2325.1|2322.3|2326|2323.2|2327.8|2324.9|2319.5|2316.6|286
1587973200000|2020-04-27 07:40:00|2325.1|2322.3|2334.6|2331.8|2334.6|2331.8|2323.1|2320.3|328
1587973500000|2020-04-27 07:45:00|2334.7|2331.9|2334.1|2331.3|2335.5|2332.7|2326|2323.2|212
1587973800000|2020-04-27 07:50:00|2333.6|2330.8|2331.1|2328.3|2337.7|2334.9|2326.3|2323.5|868
1587974100000|2020-04-27 07:55:00|2332.1|2329.3|2337.8|2335|2337.8|2335|2329.1|2326.3|448
1587974400000|2020-04-27 08:00:00|2337.3|2334.5|2351|2348.2|2353|2350.2|2329.5|2326.7|1091
1587974700000|2020-04-27 08:05:00|2351.1|2348.3|2345.9|2343.1|2355.1|2352.3|2338.6|2335.8|946
1587975000000|2020-04-27 08:10:00|2344.9|2342.1|2352|2349.2|2352.5|2349.7|2340.9|2338.1|526
1587975300000|2020-04-27 08:15:00|2352.1|2349.3|2358.8|2356|2362.2|2358.8|2349.5|2346.7|1276
1587975600000|2020-04-27 08:20:00|2358.3|2355.5|2365.4|2362.6|2370|2366.7|2356.9|2354.1|608
1587975900000|2020-04-27 08:25:00|2364.5|2361.7|2351|2348.2|2368.2|2365.3|2349.4|2346.6|1840
1587976200000|2020-04-27 08:30:00|2350.5|2347.7|2340.1|2337.3|2351.4|2348.6|2338.2|2334.8|2019
1587976500000|2020-04-27 08:35:00|2340.2|2337.4|2349.6|2346.8|2358.2|2355.4|2339.6|2336.8|1180
1587976800000|2020-04-27 08:40:00|2349.7|2346.9|2349.5|2346.7|2357.6|2354.8|2343|2340.2|492
1587977100000|2020-04-27 08:45:00|2350.1|2347.3|2357.5|2354.7|2359.5|2355.2|2349.3|2346.5|701
1587977400000|2020-04-27 08:50:00|2357|2354.2|2373.3|2370.5|2374.2|2371.4|2357|2354.2|840
1587977700000|2020-04-27 08:55:00|2372.8|2370|2385.8|2383|2390.5|2384.9|2372.8|2369.5|1377
1587978000000|2020-04-27 09:00:00|2386.3|2383.5|2374.8|2370.8|2391|2388|2370.7|2367.9|824
1587978300000|2020-04-27 09:05:00|2375.7|2371.7|2369.3|2366.5|2377.6|2374.8|2365.4|2361.8|301
1587978600000|2020-04-27 09:10:00|2369.4|2366.6|2368.9|2366.1|2375.3|2372.5|2364.7|2361.9|367
1587978900000|2020-04-27 09:15:00|2369.4|2365.4|2381.2|2378.4|2381.8|2378.9|2366|2363.2|525
1587979200000|2020-04-27 09:20:00|2380.7|2377.9|2362.5|2359.7|2384.8|2382|2361.6|2358.8|1006
1587979500000|2020-04-27 09:25:00|2362.1|2359.3|2350.4|2347.6|2366.5|2363.7|2350.4|2347.4|735
1587979800000|2020-04-27 09:30:00|2350.9|2348.1|2362.4|2359.6|2369|2365.5|2350.9|2348.1|737
1587980100000|2020-04-27 09:35:00|2362|2359.2|2357.3|2354.5|2367.9|2365.1|2356.3|2353.5|526
1587980400000|2020-04-27 09:40:00|2357.1|2354.3|2357.3|2354.5|2359.8|2357|2351.8|2348.9|484
1587980700000|2020-04-27 09:45:00|2357.4|2354.6|2353.8|2351|2363.8|2361|2348.8|2346|710
1587981000000|2020-04-27 09:50:00|2354.3|2351.5|2359.8|2357|2363.2|2360.4|2351.8|2349|484
1587981300000|2020-04-27 09:55:00|2359.4|2356.6|2362.5|2359.7|2365|2362.1|2354.4|2351.6|1131
1587981600000|2020-04-27 10:00:00|2361.5|2358.7|2364|2360|2367.9|2365.1|2357.3|2354|328
1587981900000|2020-04-27 10:05:00|2362.9|2360.1|2359.3|2356.5|2366|2363.2|2353.3|2350.5|308
1587982200000|2020-04-27 10:10:00|2359.4|2355.4|2360.3|2357.5|2362.3|2359.5|2353.4|2349.9|209
1587982500000|2020-04-27 10:15:00|2360.2|2357.4|2359.4|2356.6|2367.8|2365|2355.3|2352.5|189
1587982800000|2020-04-27 10:20:00|2359.8|2357|2345.8|2343|2360.8|2358|2343.7|2340.9|313
1587983100000|2020-04-27 10:25:00|2345.7|2342.9|2352.3|2349.5|2352.8|2350|2342.6|2339.8|752
1587983400000|2020-04-27 10:30:00|2352.8|2350|2343.4|2340.6|2353.3|2350.5|2339.8|2337|526
1587983700000|2020-04-27 10:35:00|2342.9|2340.1|2342.6|2339.8|2346|2343.1|2339.9|2337|566
1587984000000|2020-04-27 10:40:00|2343|2340.2|2357.8|2355|2358.4|2355.6|2343|2340.2|453
1587984300000|2020-04-27 10:45:00|2358.2|2355.4|2363.4|2360.6|2374.4|2371|2357.2|2354.4|535
1587984600000|2020-04-27 10:50:00|2363.8|2361|2368|2365.2|2371.4|2368.6|2362.4|2359.6|273
1587984900000|2020-04-27 10:55:00|2368.5|2365.7|2355.7|2352.9|2370.1|2366.7|2354.6|2351.8|765
1587985200000|2020-04-27 11:00:00|2355.6|2352.8|2357.7|2354.9|2362.5|2359.5|2354.7|2351.9|484
1587985500000|2020-04-27 11:05:00|2358.7|2355.9|2357.8|2355|2361|2357.6|2347.2|2344.4|249
1587985800000|2020-04-27 11:10:00|2357.7|2354.9|2358.8|2356|2359.8|2357|2352.7|2349.4|61
1587986100000|2020-04-27 11:15:00|2359.3|2356.5|2348.3|2345.5|2362.2|2359.4|2346.3|2343.5|770
1587986400000|2020-04-27 11:20:00|2347.9|2345.1|2350.7|2347.9|2353.1|2350.2|2340.3|2337.5|671
1587986700000|2020-04-27 11:25:00|2350.2|2347.4|2357.8|2355|2358|2355.2|2346.4|2343.6|455
1587987000000|2020-04-27 11:30:00|2357.9|2355.1|2352.5|2349.7|2359|2356.2|2350.9|2348.1|251
1587987300000|2020-04-27 11:35:00|2352.4|2349.6|2345|2342.2|2352.4|2349.6|2342.3|2339.5|306
1587987600000|2020-04-27 11:40:00|2344.9|2342.1|2337.1|2334.3|2344.9|2342.1|2337|2334.2|146
1587987900000|2020-04-27 11:45:00|2337|2334.2|2337.1|2334.3|2342.1|2339.2|2332.4|2329.6|190
1587988200000|2020-04-27 11:50:00|2337|2334.2|2329|2326.2|2337.6|2334.7|2327.5|2324.7|521
1587988500000|2020-04-27 11:55:00|2328.9|2326.1|2319.2|2316.4|2329.5|2326.7|2315.2|2312.4|789
1587988800000|2020-04-27 12:00:00|2319.7|2316.9|2313.5|2310.7|2325.2|2322.4|2308.5|2305.7|2559
1587989100000|2020-04-27 12:05:00|2314.1|2311.3|2318.7|2315.9|2331.8|2329|2309.5|2306.7|1289
1587989400000|2020-04-27 12:10:00|2319.3|2315.3|2329.9|2327.1|2331.3|2328.5|2318.1|2315.3|576
1587989700000|2020-04-27 12:15:00|2329.8|2327|2340.3|2337.5|2344.4|2341.6|2321.7|2318.9|1069
1587990000000|2020-04-27 12:20:00|2340.8|2338|2340.6|2337.8|2353.5|2350.7|2337.6|2334.8|1437
1587990300000|2020-04-27 12:25:00|2339.6|2336.8|2317.6|2314.8|2341|2338.2|2317.5|2314.1|522
1587990600000|2020-04-27 12:30:00|2317.5|2314.7|2300.6|2297.8|2319.6|2316.8|2294.5|2291.7|1550
1587990900000|2020-04-27 12:35:00|2301.3|2297.3|2309.6|2306.8|2313.4|2310.6|2299.8|2297|1449
1587991200000|2020-04-27 12:40:00|2309.5|2306.7|2307.1|2304.3|2313.7|2310.9|2300.1|2297.3|313
1587991500000|2020-04-27 12:45:00|2307|2304.2|2308.9|2306.1|2316.3|2313.5|2305.1|2302.3|701
1587991800000|2020-04-27 12:50:00|2308|2305.2|2305|2302.2|2308.8|2306|2302.2|2299.4|722
1587992100000|2020-04-27 12:55:00|2305.5|2302.7|2301.6|2298.8|2305.5|2302.7|2294|2291.2|1443
1587992400000|2020-04-27 13:00:00|2301.1|2298.3|2301.3|2298.5|2304.9|2302.1|2292.1|2289.3|1057
1587992700000|2020-04-27 13:05:00|2300.9|2298.1|2309.7|2306.9|2319.3|2316.5|2300.8|2298|1330
1587993000000|2020-04-27 13:10:00|2308.8|2306|2295.7|2292.9|2308.8|2306|2291.6|2288.3|821
1587993300000|2020-04-27 13:15:00|2295.6|2292.8|2296.7|2293.9|2305.7|2302.9|2285.1|2282.3|982
1587993600000|2020-04-27 13:20:00|2297.7|2294.9|2269|2266.2|2300.7|2297.9|2264.4|2261.6|1919
1587993900000|2020-04-27 13:25:00|2268.5|2265.7|2278.9|2276.1|2278.9|2276.1|2263.3|2260.5|1064
1587994200000|2020-04-27 13:30:00|2279|2276.2|2283.7|2280.9|2289.8|2286.4|2264.8|2262|1634
1587994500000|2020-04-27 13:35:00|2283.8|2281|2271.6|2268.8|2288.8|2286|2269.6|2266.8|1021
1587994800000|2020-04-27 13:40:00|2270.7|2267.9|2264.8|2262|2277.9|2275.1|2264.8|2262|1106
1587995100000|2020-04-27 13:45:00|2263.8|2261|2265.6|2262.8|2274.5|2271.7|2257.6|2254.2|1661
1587995400000|2020-04-27 13:50:00|2266.1|2263.3|2276.1|2273.3|2283.1|2280.3|2264.2|2261.4|1334
1587995700000|2020-04-27 13:55:00|2275.1|2272.3|2275.7|2272.9|2282.1|2279.3|2269|2266.2|425
1587996000000|2020-04-27 14:00:00|2275.2|2272.4|2265.2|2262.4|2275.8|2272.9|2262.7|2259.9|653
1587996300000|2020-04-27 14:05:00|2264.3|2261.5|2272.7|2269.9|2276.5|2273.7|2262.6|2259.8|590
1587996600000|2020-04-27 14:10:00|2273.2|2270.4|2262.1|2259.3|2273.8|2271|2259.2|2256.4|829
1587996900000|2020-04-27 14:15:00|2262.5|2259.7|2270.2|2267.4|2272.2|2269.4|2250|2247.2|629
1587997200000|2020-04-27 14:20:00|2269.7|2266.9|2280.7|2277.9|2282.2|2279.4|2261.7|2258.9|498
1587997500000|2020-04-27 14:25:00|2280.6|2277.8|2267.8|2265|2281.2|2278.4|2263.2|2260.4|476
1587997800000|2020-04-27 14:30:00|2267.3|2264.5|2265.9|2263.1|2280.3|2277.5|2259.9|2257.1|1101
1587998100000|2020-04-27 14:35:00|2265.5|2262.7|2268.7|2265.9|2274.4|2271.6|2263.4|2260.6|467
1587998400000|2020-04-27 14:40:00|2269.7|2266.9|2273|2270.2|2274.6|2271.8|2263.6|2260.8|544
1587998700000|2020-04-27 14:45:00|2273.1|2270.3|2265.7|2262.9|2273.1|2270.3|2262.4|2259.6|632
1587999000000|2020-04-27 14:50:00|2264.2|2261.4|2274.1|2271.3|2277.6|2274.8|2263.2|2260.4|733
1587999300000|2020-04-27 14:55:00|2273.7|2270.9|2261.4|2258.6|2274.3|2271.5|2258.9|2256.1|951
1587999600000|2020-04-27 15:00:00|2260.5|2257.7|2268.5|2265.7|2272|2269.2|2258|2255.1|583
1587999900000|2020-04-27 15:05:00|2268.6|2265.8|2271.9|2269.1|2273.8|2270.5|2264.1|2261.3|1191
1588000200000|2020-04-27 15:10:00|2271.4|2268.6|2264.7|2261.9|2275.6|2272.8|2261.5|2258.7|1475
1588000500000|2020-04-27 15:15:00|2264.2|2261.4|2256.5|2253.7|2266.2|2263.4|2240.9|2238.1|2861
1588000800000|2020-04-27 15:20:00|2256|2253.2|2247.2|2244.4|2262.8|2260|2246|2242.9|3169
1588001100000|2020-04-27 15:25:00|2246.7|2243.9|2230.9|2228.1|2250|2247.2|2225.8|2223|4969
1588001400000|2020-04-27 15:30:00|2229.9|2227.1|2232.7|2229.9|2238|2235.2|2226.4|2223.6|2337
1588001700000|2020-04-27 15:35:00|2233.2|2230.4|2235.2|2232.4|2239.2|2236.4|2230.1|2227.3|1043
1588002000000|2020-04-27 15:40:00|2236.2|2233.4|2235.7|2232.9|2243.2|2240.4|2235.2|2232.4|1817
1588002300000|2020-04-27 15:45:00|2235.6|2232.8|2257.7|2254.9|2258.2|2255.4|2231.6|2226.3|2106
1588002600000|2020-04-27 15:50:00|2257.6|2254.8|2260.9|2258.1|2268.1|2265.3|2256.1|2253.3|1095
1588002900000|2020-04-27 15:55:00|2260|2257.2|2265.5|2262.7|2266|2263.2|2256.1|2253.3|457
1588003200000|2020-04-27 16:00:00|2265.6|2262.8|2280.1|2277.3|2284.5|2281.7|2261.1|2258.3|1245
1588003500000|2020-04-27 16:05:00|2280.7|2277.9|2276.8|2274|2282.6|2279.8|2271.2|2268.4|719
1588003800000|2020-04-27 16:10:00|2277.2|2274.4|2271.4|2268.6|2285.3|2282.5|2266.6|2263.8|792
1588004100000|2020-04-27 16:15:00|2271|2268.2|2279.3|2276.5|2282.8|2280|2271|2268.2|472
1588004400000|2020-04-27 16:20:00|2279.4|2276.6|2279.9|2277.1|2284.9|2282.1|2278.9|2276.1|216
1588004700000|2020-04-27 16:25:00|2280.3|2277.5|2278.3|2275.5|2283.8|2281|2276.3|2273.5|533
1588005000000|2020-04-27 16:30:00|2277.9|2275.1|2275.2|2272.4|2281.3|2278.5|2272.4|2269.6|887
1588005300000|2020-04-27 16:35:00|2274.7|2271.9|2267.4|2264.6|2274.7|2271.9|2264.1|2261.3|532
1588005600000|2020-04-27 16:40:00|2267.5|2264.7|2272|2269.2|2272.5|2269.7|2265.5|2262.7|240
1588005900000|2020-04-27 16:45:00|2271.6|2268.8|2275.1|2272.3|2281.6|2278.8|2271.5|2268.7|406
1588006200000|2020-04-27 16:50:00|2276|2273.2|2269.5|2266.7|2281.1|2278.3|2268.5|2265.7|383
1588006500000|2020-04-27 16:55:00|2270.5|2267.7|2256.6|2253.8|2273.4|2270.6|2255.7|2252.9|711
1588006800000|2020-04-27 17:00:00|2256.2|2253.4|2263.2|2260.4|2267.1|2264.3|2255.7|2252.9|745
1588007100000|2020-04-27 17:05:00|2263.7|2260.9|2262.8|2260|2265.7|2262.9|2259.7|2256.9|429
1588007400000|2020-04-27 17:10:00|2263.3|2260.5|2257.4|2254.6|2263.3|2260.5|2253.9|2251.1|288
1588007700000|2020-04-27 17:15:00|2256.9|2254.1|2255.1|2252.3|2261|2258.2|2253|2250.2|614
1588008000000|2020-04-27 17:20:00|2255|2252.2|2254.6|2251.8|2256.2|2253.4|2249.1|2246.3|848
1588008300000|2020-04-27 17:25:00|2255.2|2252.4|2279.9|2277.1|2281.9|2279.1|2255.2|2252.4|1536
1588008600000|2020-04-27 17:30:00|2280.9|2278.1|2297.3|2294.5|2301.8|2299|2279.3|2276.5|1602
1588008900000|2020-04-27 17:35:00|2296.8|2294|2299|2296.2|2305.5|2302.7|2293.5|2290.7|1050
1588009200000|2020-04-27 17:40:00|2299.1|2296.3|2293.3|2290.5|2301.8|2299|2291.3|2288.4|512
1588009500000|2020-04-27 17:45:00|2293.8|2291|2290.8|2288|2296|2293.2|2287.5|2284.7|462
1588009800000|2020-04-27 17:50:00|2290.9|2288.1|2284.7|2281.9|2291.9|2289.1|2281.4|2278.6|519
1588010100000|2020-04-27 17:55:00|2284.3|2281.5|2262.2|2259.4|2285.3|2282.5|2260.7|2257.9|768
1588010400000|2020-04-27 18:00:00|2262.1|2259.3|2258.6|2255.8|2276.2|2273.4|2255.6|2252.8|1016
1588010700000|2020-04-27 18:05:00|2259|2256.2|2259.9|2257.1|2261|2257.6|2247.6|2244.8|1061
1588011000000|2020-04-27 18:10:00|2258.9|2256.1|2239.4|2236.6|2259.5|2256.7|2238.9|2236.1|873
1588011300000|2020-04-27 18:15:00|2239.8|2237|2251.9|2249.1|2255|2252.2|2237.8|2235|753
1588011600000|2020-04-27 18:20:00|2251.5|2248.7|2267.3|2264.5|2272.3|2269.5|2246|2243.2|1635
1588011900000|2020-04-27 18:25:00|2266.8|2264|2301.1|2298.3|2301.6|2298.8|2257.5|2254.7|7283
1588012200000|2020-04-27 18:30:00|2300.6|2297.8|2300.9|2298.1|2303.9|2301.1|2292.1|2289.3|2236
1588012500000|2020-04-27 18:35:00|2302.3|2299.5|2288.4|2285.6|2303.6|2300.8|2288|2285.2|1280
1588012800000|2020-04-27 18:40:00|2289.4|2286.6|2293.9|2291.1|2297.3|2294.5|2289.2|2285.7|1115
1588013100000|2020-04-27 18:45:00|2293.4|2290.6|2294.3|2291.5|2296.4|2293.6|2290.9|2288.1|604
1588013400000|2020-04-27 18:50:00|2293.4|2290.6|2285.3|2282.5|2296.2|2293.4|2285.3|2282.5|1370
1588013700000|2020-04-27 18:55:00|2285.8|2283|2285.3|2282.5|2290.8|2288|2285.3|2282.5|423
1588014000000|2020-04-27 19:00:00|2285.8|2283|2290.5|2287.7|2291.5|2288.7|2285.2|2282.4|754
1588014300000|2020-04-27 19:05:00|2290.4|2287.6|2289.2|2286.4|2290.5|2287.7|2286.2|2283.4|331
1588014600000|2020-04-27 19:10:00|2288.7|2285.9|2286.4|2283.6|2289.2|2286.4|2285.8|2283|158
1588014900000|2020-04-27 19:15:00|2286.9|2284.1|2285.9|2283.1|2288|2285.2|2284.9|2282.1|261
1588015200000|2020-04-27 19:20:00|2286|2283.2|2290|2287.2|2290|2287.2|2284.9|2282.1|922
1588015500000|2020-04-27 19:25:00|2289.9|2287.1|2291.2|2288.4|2296.1|2293.3|2288|2285.2|518
1588015800000|2020-04-27 19:30:00|2289.7|2286.9|2286.9|2284.1|2291.4|2288.6|2286.9|2284.1|259
1588016100000|2020-04-27 19:35:00|2287.4|2284.6|2286.3|2283.5|2287.4|2284.6|2283.4|2280.6|144
1588016400000|2020-04-27 19:40:00|2286.8|2284|2285.4|2282.6|2287.4|2284.6|2283.9|2281.1|88
1588016700000|2020-04-27 19:45:00|2285.9|2283.1|2286.5|2283.7|2286.6|2283.8|2284.6|2281.8|159
1588017000000|2020-04-27 19:50:00|2286.1|2283.3|2285.2|2282.4|2288.1|2285.3|2283.6|2280.8|145
1588017300000|2020-04-27 19:55:00|2284.8|2282|2285.3|2282.5|2288.7|2285.9|2284.7|2281.9|367
1588017600000|2020-04-27 20:00:00|2286.3|2283.5|2289|2286.2|2290|2287.2|2284.8|2282|251
1588017900000|2020-04-27 20:05:00|2289.4|2286.6|2288|2285.2|2290.5|2287.7|2287|2284.1|58
1588018200000|2020-04-27 20:10:00|2287.5|2284.7|2290.9|2288.1|2291.4|2288.6|2286|2283.2|56
1588018500000|2020-04-27 20:15:00|2290.4|2287.6|2296.9|2294.1|2297.9|2295.1|2289.9|2287.1|72
1588018800000|2020-04-27 20:20:00|2297.4|2294.6|2287.2|2284.4|2297.4|2294.6|2287.2|2284.4|328
1588019100000|2020-04-27 20:25:00|2287.1|2284.3|2284.9|2282.1|2287.8|2284.4|2281.6|2278.6|171
1588019400000|2020-04-27 20:30:00|2283.9|2281.1|2282.3|2279.5|2283.9|2281.1|2277|2274.2|187
1588019700000|2020-04-27 20:35:00|2281.4|2278.6|2281.9|2279.1|2283.3|2280.5|2281.4|2278.6|79
1588020000000|2020-04-27 20:40:00|2282.4|2279.6|2280.8|2278|2282.4|2279.6|2279.6|2276.8|297
1588020300000|2020-04-27 20:45:00|2281.8|2279|2274.3|2271.5|2285.2|2282.4|2273.3|2270.5|232
1588020600000|2020-04-27 20:50:00|2273.8|2271|2280.2|2277.4|2281.1|2278.3|2273.8|2271|83
1588020900000|2020-04-27 20:55:00|2281.2|2278.4|2282.9|2280.1|2287.1|2284.3|2281.2|2278.4|89
1588021200000|2020-04-27 21:00:00|2283|2280.2|2286.5|2276.5|2286.5|2280.2|2283|2276.5|1
1588021500000|2020-04-27 21:05:00|2283|2280.2|2281.7|2277.7|2286.6|2280.2|2280.6|2276.5|1
1588021800000|2020-04-27 21:10:00|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|0
1588022100000|2020-04-27 21:15:00|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|0
1588022400000|2020-04-27 21:20:00|2282.1|2279.3|2285.9|2275.9|2285.9|2279.3|2282.1|2275.9|7
1588022700000|2020-04-27 21:25:00|2286|2276|2286|2276|2286|2279.4|2282.2|2275.9|44
1588023000000|2020-04-27 21:30:00|2285.9|2275.9|2285.8|2275.8|2285.9|2275.9|2285.8|2275.8|0
1588023300000|2020-04-27 21:35:00|2282.8|2278.8|2282.8|2278.8|2282.8|2278.8|2282.8|2278.8|0
1588023600000|2020-04-27 21:40:00|2282.2|2279.4|2282.8|2278.8|2282.8|2279.4|2282.2|2278.8|0
1588023900000|2020-04-27 21:45:00|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|0
1588024200000|2020-04-27 21:50:00|2282.4|2279.6|2282.4|2279.6|2282.4|2279.6|2282.4|2279.6|1
1588024500000|2020-04-27 21:55:00|2280.2|2276.2|2280.1|2277.3|2280.2|2277.3|2280.1|2276.2|9
1588032000000|2020-04-28 00:00:00|2270.2|2260.2|2242.8|2238.8|2276.2|2266.2|2238.6|2234.5|273
1588032300000|2020-04-28 00:05:00|2241.9|2237.9|2236.6|2232.6|2243.4|2238.5|2229.6|2223.2|325
1588032600000|2020-04-28 00:10:00|2236.1|2232.1|2236.5|2232.5|2244|2237.9|2227.9|2223.5|333
1588032900000|2020-04-28 00:15:00|2236.1|2232.1|2242|2238|2260.9|2254.5|2236.1|2230|148
1588033200000|2020-04-28 00:20:00|2241.6|2237.6|2257.7|2247.7|2263.1|2257.3|2241.5|2235|67
1588033500000|2020-04-28 00:25:00|2254.7|2250.7|2285.2|2282.4|2290.3|2283.2|2254.1|2249.4|68
1588033800000|2020-04-28 00:30:00|2286.6|2283.8|2280.8|2276.8|2301.8|2294.9|2280.8|2273.8|55
1588034100000|2020-04-28 00:35:00|2280.3|2276.3|2280.8|2276.8|2287.3|2281.9|2272.8|2265.8|23
1588034400000|2020-04-28 00:40:00|2281.3|2277.3|2287.1|2283.1|2293.6|2287.2|2279.9|2273.4|76
1588034700000|2020-04-28 00:45:00|2286.5|2283.7|2275.1|2271.1|2291.2|2285.3|2270|2264.6|22
1588035000000|2020-04-28 00:50:00|2275.2|2271.2|2284.8|2280.8|2288.8|2283.3|2275.2|2269.1|83
1588035300000|2020-04-28 00:55:00|2285.3|2281.3|2272.1|2268.1|2289.7|2282.7|2265.9|2261.6|208
1588035600000|2020-04-28 01:00:00|2271.6|2268.8|2279.6|2269.6|2287.8|2281.4|2262.2|2256.8|98
1588035900000|2020-04-28 01:05:00|2278.6|2268.6|2284.4|2274.4|2288.4|2281.3|2264.8|2257.8|236
1588036200000|2020-04-28 01:10:00|2284.9|2274.9|2259.3|2256.5|2285.9|2278.9|2257.3|2250.9|27
1588036500000|2020-04-28 01:15:00|2259.9|2255.9|2263|2253|2267.9|2262|2255.5|2248.4|81
1588036800000|2020-04-28 01:20:00|2263.5|2253.5|2253.4|2243.4|2263.5|2257.1|2248.9|2243|88
1588037100000|2020-04-28 01:25:00|2253|2243|2262.1|2258.1|2277.2|2273.2|2250.5|2243|673
1588037400000|2020-04-28 01:30:00|2261.5|2258.7|2265.5|2262.7|2271.1|2265|2260.8|2254.4|30
1588037700000|2020-04-28 01:35:00|2266|2263.2|2251.6|2248.8|2267.4|2263.2|2239.2|2234.2|501
1588038000000|2020-04-28 01:40:00|2252.6|2249.8|2253.8|2251|2259|2253.1|2239.6|2233.7|960
1588038300000|2020-04-28 01:45:00|2254.4|2250.4|2229.7|2226.9|2255.4|2251.4|2228.2|2224.2|230
1588038600000|2020-04-28 01:50:00|2230.2|2227.4|2233.3|2230.5|2259.7|2253.3|2225.8|2220|172
1588038900000|2020-04-28 01:55:00|2233.7|2230.9|2249.4|2239.4|2250.4|2243.4|2220.9|2217.4|213
1588039200000|2020-04-28 02:00:00|2246.3|2242.3|2245.5|2241.5|2249.9|2244|2239.3|2232.9|11
1588039500000|2020-04-28 02:05:00|2244.9|2242.1|2243.1|2240.3|2251.2|2245|2236.8|2232.4|28
1588039800000|2020-04-28 02:10:00|2242.7|2239.9|2239.8|2235.8|2250.4|2245|2239.2|2232.4|86
1588040100000|2020-04-28 02:15:00|2241.3|2237.3|2237|2233|2245.5|2241.1|2231.9|2227|76
1588040400000|2020-04-28 02:20:00|2240|2230|2229.9|2227.1|2240|2233.4|2228.5|2221.6|26
1588040700000|2020-04-28 02:25:00|2230.6|2226.6|2220.3|2217.5|2235.5|2229.1|2215.6|2211.7|137
1588041000000|2020-04-28 02:30:00|2220.9|2216.9|2232.3|2228.3|2239.7|2233.4|2218.7|2211.7|78
1588041300000|2020-04-28 02:35:00|2232.2|2228.2|2234.3|2230.3|2241|2234.5|2229.1|2224.8|62
1588041600000|2020-04-28 02:40:00|2233.7|2230.9|2233.9|2229.9|2239.3|2234.3|2229.7|2223.3|24
1588041900000|2020-04-28 02:45:00|2233.4|2229.4|2226.9|2224.1|2234.4|2229.4|2225.8|2219.4|36
1588042200000|2020-04-28 02:50:00|2226.5|2222.5|2228.6|2218.6|2230.6|2225.6|2221.9|2217|31
1588042500000|2020-04-28 02:55:00|2229|2219|2215.7|2211.7|2229|2224.1|2213.6|2210.8|163
1588042800000|2020-04-28 03:00:00|2215.2|2211.2|2216.4|2212.4|2220.9|2215.5|2208.2|2202.4|89
1588043100000|2020-04-28 03:05:00|2216.9|2212.9|2220.7|2217.9|2225.2|2219.8|2216.2|2209.8|30
1588043400000|2020-04-28 03:10:00|2220.2|2217.4|2234.4|2231.6|2238.5|2233.1|2220.2|2214.8|141
1588043700000|2020-04-28 03:15:00|2233.9|2231.1|2224.6|2220.6|2236|2231.1|2222.9|2219|62
1588044000000|2020-04-28 03:20:00|2225.6|2221.6|2229.6|2225.6|2229.6|2226.2|2220.9|2217.6|76
1588044300000|2020-04-28 03:25:00|2229|2226.2|2225.6|2221.6|2229.7|2226.2|2221.5|2215.7|42
1588044600000|2020-04-28 03:30:00|2225.1|2222.3|2226.8|2222.8|2230.7|2225.2|2221.2|2217.6|78
1588044900000|2020-04-28 03:35:00|2225.7|2222.9|2231.9|2229.1|2237.5|2231.5|2223.2|2217.3|86
1588045200000|2020-04-28 03:40:00|2231.4|2228.6|2230.2|2226.2|2234.8|2229.6|2227.5|2221|40
1588045500000|2020-04-28 03:45:00|2233.8|2223.8|2220.2|2217.4|2234.7|2227.8|2218.7|2213.8|29
1588045800000|2020-04-28 03:50:00|2220.7|2217.9|2222.8|2220|2231|2224.6|2220.5|2214.9|37
1588046100000|2020-04-28 03:55:00|2222.4|2219.6|2215.2|2212.4|2222.4|2219.6|2209.8|2206.4|146
1588046400000|2020-04-28 04:00:00|2215.7|2212.9|2204.8|2200.8|2217.1|2214.3|2204.8|2200.8|149
1588046700000|2020-04-28 04:05:00|2204.2|2201.4|2198.6|2194.6|2204.2|2201.4|2193.5|2188.2|121
1588047000000|2020-04-28 04:10:00|2201.7|2191.7|2206.7|2202.7|2207.7|2202.8|2198.6|2191.7|31
1588047300000|2020-04-28 04:15:00|2205.7|2201.7|2204.7|2200.7|2209.1|2202.8|2198.6|2194.7|66
1588047600000|2020-04-28 04:20:00|2205.6|2201.6|2210.8|2208|2210.8|2208|2201.5|2196.1|7
1588047900000|2020-04-28 04:25:00|2210.9|2206.9|2221.6|2211.6|2221.6|2216.2|2205.9|2199.4|35
1588048200000|2020-04-28 04:30:00|2218.6|2214.6|2215.4|2211.4|2224.1|2218.3|2212.2|2206.2|68
1588048500000|2020-04-28 04:35:00|2215.9|2211.9|2217.2|2214.4|2222.7|2217.8|2214.8|2209.4|33
1588048800000|2020-04-28 04:40:00|2217.1|2214.3|2216.8|2212.8|2224.7|2218.8|2214.2|2210.8|27
1588049100000|2020-04-28 04:45:00|2215.2|2212.4|2221.3|2218.5|2222.8|2218.5|2215.2|2210.8|28
1588049400000|2020-04-28 04:50:00|2221.2|2218.4|2225.2|2222.4|2225.2|2222.4|2220.2|2217.4|23
1588049700000|2020-04-28 04:55:00|2225.7|2222.9|2228.3|2225.5|2231.8|2226.9|2225.3|2219.4|71
1588050000000|2020-04-28 05:00:00|2229.2|2226.4|2226.9|2216.9|2231.8|2227.4|2222.9|2216.9|9
1588050300000|2020-04-28 05:05:00|2223.9|2219.9|2227.3|2224.5|2230.9|2226.8|2222.9|2216.4|15
1588050600000|2020-04-28 05:10:00|2228|2224|2231|2227|2232.5|2229.1|2227.9|2224|16
1588050900000|2020-04-28 05:15:00|2234|2224|2241.4|2238.6|2242.1|2239.2|2229.4|2224|142
1588051200000|2020-04-28 05:20:00|2242.1|2238.1|2241.4|2238.6|2243.5|2240.1|2235.1|2228|36
1588051500000|2020-04-28 05:25:00|2241.9|2239.1|2229.5|2226.7|2242|2239.1|2229.3|2223|47
1588051800000|2020-04-28 05:30:00|2230|2227.2|2223.3|2220.5|2230|2227.2|2210.9|2207|314
1588052100000|2020-04-28 05:35:00|2223.9|2219.9|2241.7|2238.9|2244.4|2241.5|2223.3|2217.9|431
1588052400000|2020-04-28 05:40:00|2241.8|2239|2230|2227.2|2244.8|2240.4|2228|2224.1|1114
1588052700000|2020-04-28 05:45:00|2230.5|2227.7|2238.2|2234.2|2241.8|2234.8|2229.5|2225.1|134
1588053000000|2020-04-28 05:50:00|2237.1|2234.3|2236.8|2234|2240.7|2234.6|2231.5|2227.2|79
1588053300000|2020-04-28 05:55:00|2237.5|2233.5|2234.6|2231.8|2244.9|2240|2231.7|2224.7|55
1588053600000|2020-04-28 06:00:00|2235.2|2231.2|2208.9|2204.9|2235.8|2232.8|2206.8|2200.9|103
1588053900000|2020-04-28 06:05:00|2211.9|2201.9|2209.3|2206.5|2215.4|2210|2202.9|2197.4|108
1588054200000|2020-04-28 06:10:00|2209.9|2205.9|2204.8|2202|2213.5|2209.5|2204.3|2200.5|265
1588054500000|2020-04-28 06:15:00|2204.9|2202.1|2198.4|2195.6|2207.9|2205.1|2198.4|2195.6|423
1588054800000|2020-04-28 06:20:00|2197.9|2195.1|2202.1|2199.3|2202.8|2199.9|2195.9|2193.1|374
1588055100000|2020-04-28 06:25:00|2201.6|2198.8|2211.1|2208.3|2212.6|2209.3|2201.2|2198.4|126
1588055400000|2020-04-28 06:30:00|2212.1|2209.3|2228.5|2224.5|2232.9|2230.1|2212.1|2209.2|402
1588055700000|2020-04-28 06:35:00|2228.4|2225.6|2226.5|2223.7|2235.5|2232.1|2225|2220|158
1588056000000|2020-04-28 06:40:00|2227|2224.2|2219.3|2216.5|2227.5|2224.7|2218.2|2214.9|156
1588056300000|2020-04-28 06:45:00|2218.3|2215.5|2220.4|2217.6|2228.4|2225.6|2217.4|2214.6|98
1588056600000|2020-04-28 06:50:00|2221|2217|2222.5|2219.7|2224.1|2220.6|2210.5|2207.7|40
1588056900000|2020-04-28 06:55:00|2223.1|2219.1|2219.1|2215.1|2226.6|2223.8|2216.6|2213.8|59
1588057200000|2020-04-28 07:00:00|2218.2|2214.2|2190.8|2186.8|2223.3|2219.4|2190.1|2186.7|358
1588057500000|2020-04-28 07:05:00|2190.2|2187.4|2208.2|2205.4|2209.3|2206.4|2190.2|2186.8|163
1588057800000|2020-04-28 07:10:00|2208.8|2206|2199.2|2196.4|2210.9|2207|2195.3|2191.9|139
1588058100000|2020-04-28 07:15:00|2198.7|2195.9|2196.7|2193.9|2202.7|2199.9|2189.3|2186.5|466
1588058400000|2020-04-28 07:20:00|2197.3|2193.3|2205.8|2203|2218.2|2215.4|2195.7|2192.8|248
1588058700000|2020-04-28 07:25:00|2206.3|2202.3|2193.5|2189.5|2212|2209.2|2190.4|2187.5|294
1588059000000|2020-04-28 07:30:00|2193.4|2190.6|2177.9|2175.1|2198|2193.6|2177.9|2174.5|441
1588059300000|2020-04-28 07:35:00|2176.9|2174.1|2182.3|2179.5|2192.2|2189.4|2176.9|2174.1|862
1588059600000|2020-04-28 07:40:00|2181.3|2178.5|2186.6|2182.6|2194|2191.2|2181.3|2177.9|1034
1588059900000|2020-04-28 07:45:00|2186|2183.2|2206.1|2202.1|2211.1|2208.2|2184.6|2181.8|1393
1588060200000|2020-04-28 07:50:00|2205.5|2202.7|2229.7|2225.7|2234|2230.6|2203|2200.1|917
1588060500000|2020-04-28 07:55:00|2229.6|2226.8|2225.4|2222.6|2233.2|2227.3|2219.9|2214|343
1588060800000|2020-04-28 08:00:00|2226.9|2224.1|2204|2201.2|2231.8|2229|2197.6|2194.2|745
1588061100000|2020-04-28 08:05:00|2204.1|2200.1|2191.5|2188.7|2204.1|2201.2|2190.5|2187.1|334
1588061400000|2020-04-28 08:10:00|2190.5|2187.7|2217|2213|2224|2221.1|2189.5|2186.7|483
1588061700000|2020-04-28 08:15:00|2216|2212|2218.5|2215.7|2224.7|2221.9|2209.4|2205.5|373
1588062000000|2020-04-28 08:20:00|2219|2216.2|2232.7|2229.9|2233.8|2230.5|2212.1|2209.3|1183
1588062300000|2020-04-28 08:25:00|2233.2|2230.4|2191.8|2189|2234.7|2231.9|2188.3|2185.5|1717
1588062600000|2020-04-28 08:30:00|2191.7|2188.9|2199.7|2196.9|2204.3|2201.5|2184.9|2182.1|1418
1588062900000|2020-04-28 08:35:00|2199.2|2196.4|2200.2|2197.4|2202.8|2199.9|2193.6|2190.8|470
1588063200000|2020-04-28 08:40:00|2200.7|2197.9|2209.2|2206.4|2215.8|2212.9|2199.2|2196.4|147
1588063500000|2020-04-28 08:45:00|2208.7|2205.9|2204.3|2201.5|2209.7|2206.9|2200.3|2197.4|557
1588063800000|2020-04-28 08:50:00|2204.4|2201.6|2207.9|2205.1|2209.1|2206.2|2196|2193.2|482
1588064100000|2020-04-28 08:55:00|2208|2205.2|2228.4|2225.6|2234.2|2231.4|2207.4|2204.6|496
1588064400000|2020-04-28 09:00:00|2228.9|2226.1|2234.3|2231.5|2236.9|2234.1|2228.5|2225.5|258
1588064700000|2020-04-28 09:05:00|2234.4|2231.6|2243.1|2240.3|2243.1|2240.3|2230.1|2226.7|641
1588065000000|2020-04-28 09:10:00|2243.7|2239.7|2249.9|2247.1|2258|2255.1|2240.1|2236.7|780
1588065300000|2020-04-28 09:15:00|2249.4|2246.6|2265.8|2263|2265.9|2263.1|2249.4|2246|1037
1588065600000|2020-04-28 09:20:00|2265.9|2263.1|2298.8|2296|2299.8|2296.6|2265.2|2262.4|1300
1588065900000|2020-04-28 09:25:00|2299.3|2296.5|2324.2|2321.4|2335.7|2332.9|2296.7|2293.8|2130
1588066200000|2020-04-28 09:30:00|2325.2|2322.4|2311.8|2301.8|2325.8|2322.9|2302.7|2299.3|1455
1588066500000|2020-04-28 09:35:00|2308.8|2304.8|2336.3|2332.3|2340.9|2338.1|2308.3|2304.8|1586
1588066800000|2020-04-28 09:40:00|2335.8|2333|2333.6|2330.8|2363|2359.6|2331.1|2327.7|975
1588067100000|2020-04-28 09:45:00|2334.6|2331.8|2318.8|2316|2345.5|2342.6|2316.4|2313.4|497
1588067400000|2020-04-28 09:50:00|2319.3|2316.5|2311.2|2308.4|2330.3|2327.5|2300.1|2297.3|727
1588067700000|2020-04-28 09:55:00|2310.2|2307.4|2314.4|2311.6|2323.2|2320.4|2309.2|2305.3|213
1588068000000|2020-04-28 10:00:00|2313.4|2310.6|2325.7|2322.9|2338.8|2334|2304|2300|327
1588068300000|2020-04-28 10:05:00|2324.7|2321.9|2315.3|2312.5|2325.9|2322.4|2314.3|2310|198
1588068600000|2020-04-28 10:10:00|2315.7|2312.9|2310.9|2308.1|2322.8|2320|2310.3|2307.5|351
1588068900000|2020-04-28 10:15:00|2311.4|2308.6|2317.9|2315.1|2326.5|2323.1|2309.9|2307.1|168
1588069200000|2020-04-28 10:20:00|2317.4|2314.6|2329.6|2326.8|2338|2335.2|2313.1|2310.3|372
1588069500000|2020-04-28 10:25:00|2329.5|2326.7|2336|2333.2|2341.2|2337.8|2318.8|2316|498
1588069800000|2020-04-28 10:30:00|2337|2334.2|2332.1|2328.1|2337|2334.2|2330.5|2327.7|269
1588070100000|2020-04-28 10:35:00|2331.4|2328.6|2329.8|2327|2334|2331.2|2323.8|2321|478
1588070400000|2020-04-28 10:40:00|2330.3|2327.5|2329.4|2326.6|2336.8|2334|2325.4|2322|98
1588070700000|2020-04-28 10:45:00|2328.9|2326.1|2322.5|2319.7|2329.9|2327.1|2317.9|2315.1|134
1588071000000|2020-04-28 10:50:00|2323|2320.2|2322.4|2319.6|2328.5|2325.7|2314|2311.1|359
1588071300000|2020-04-28 10:55:00|2321.9|2319.1|2319.6|2316.8|2326.1|2323.3|2315|2312.2|134
1588071600000|2020-04-28 11:00:00|2320|2317.2|2305.1|2302.3|2320.6|2317.2|2302|2299.2|176
1588071900000|2020-04-28 11:05:00|2304.1|2301.3|2297|2294.2|2305.1|2302.3|2289|2286.2|67219
1588072200000|2020-04-28 11:10:00|2297.5|2294.7|2294.6|2291.8|2306.1|2303.3|2293.6|2290.8|957
1588072500000|2020-04-28 11:15:00|2294.7|2291.9|2298.6|2295.8|2304.1|2301.3|2293.1|2290.3|567
1588072800000|2020-04-28 11:20:00|2298.1|2295.3|2290.2|2287.4|2298.1|2295.3|2280.6|2277.8|1066
1588073100000|2020-04-28 11:25:00|2289.7|2286.9|2270.2|2267.4|2290.2|2287.4|2270.2|2267.4|1855
1588073400000|2020-04-28 11:30:00|2270.7|2267.9|2269.8|2267|2278.2|2275.4|2263.2|2260.4|913
1588073700000|2020-04-28 11:35:00|2270.3|2267.5|2275.3|2272.5|2282.3|2279.5|2267.8|2265|534
1588074000000|2020-04-28 11:40:00|2274.8|2272|2247.9|2245.1|2274.8|2272|2244.4|2241.6|1588
1588074300000|2020-04-28 11:45:00|2247.4|2244.6|2260.4|2257.6|2265.4|2262.6|2246.4|2243.6|1047
1588074600000|2020-04-28 11:50:00|2261.4|2258.6|2255.4|2252.6|2267.5|2264.7|2254|2251.2|874
1588074900000|2020-04-28 11:55:00|2254.5|2251.7|2266.4|2263.6|2270.5|2267.7|2251.4|2248.6|804
1588075200000|2020-04-28 12:00:00|2266.9|2264.1|2273.4|2270.6|2294.4|2291.6|2266.9|2264.1|1654
1588075500000|2020-04-28 12:05:00|2273.5|2270.7|2281.5|2278.7|2287|2284.2|2271.9|2269.1|946
1588075800000|2020-04-28 12:10:00|2282|2279.2|2286|2283.2|2289.5|2286.7|2281|2278.2|805
1588076100000|2020-04-28 12:15:00|2285.1|2282.3|2299.3|2296.5|2300.8|2298|2280.5|2277.7|1174
1588076400000|2020-04-28 12:20:00|2299.8|2297|2291|2288.2|2307.8|2305|2290.9|2288.1|1095
1588076700000|2020-04-28 12:25:00|2290.5|2287.7|2289.3|2286.5|2291.8|2289|2282.2|2279.4|2631
1588077000000|2020-04-28 12:30:00|2290.2|2287.4|2289.5|2286.7|2298.4|2295.6|2282.4|2279.6|2056
1588077300000|2020-04-28 12:35:00|2289|2286.2|2284.5|2281.7|2300.4|2297.6|2281.5|2278.7|1821
1588077600000|2020-04-28 12:40:00|2283.5|2280.7|2293.2|2290.4|2297.7|2294.9|2281.5|2278.7|1385
1588077900000|2020-04-28 12:45:00|2293.3|2290.5|2319|2316.2|2319|2316.2|2289.7|2286.9|1549
1588078200000|2020-04-28 12:50:00|2318|2315.2|2331.1|2328.3|2332.1|2329.3|2313.3|2310.5|3814
1588078500000|2020-04-28 12:55:00|2331|2328.2|2317.9|2315.1|2333.1|2330.3|2311.3|2308.5|1867
1588078800000|2020-04-28 13:00:00|2318.4|2315.6|2330.4|2327.6|2332|2329.2|2312.1|2309.3|2608
1588079100000|2020-04-28 13:05:00|2331.4|2328.6|2351.5|2348.7|2354.5|2351.7|2331.4|2328.6|2819
1588079400000|2020-04-28 13:10:00|2351.4|2348.6|2346.3|2343.5|2353.4|2350.6|2334.4|2331.6|1880
1588079700000|2020-04-28 13:15:00|2347.2|2344.4|2346.1|2343.3|2359.2|2356.4|2336.3|2333.5|3575
1588080000000|2020-04-28 13:20:00|2345.6|2342.8|2338.1|2335.3|2346.1|2343.3|2337.1|2334.3|1255
1588080300000|2020-04-28 13:25:00|2337.1|2334.3|2318|2315.2|2337.1|2334.3|2314|2311.2|2152
1588080600000|2020-04-28 13:30:00|2318.5|2315.7|2310.5|2307.7|2324|2321.2|2307.4|2304.6|2000
1588080900000|2020-04-28 13:35:00|2310.4|2307.6|2323.6|2320.8|2332.7|2329.9|2308.9|2306.1|2792
1588081200000|2020-04-28 13:40:00|2323.1|2320.3|2325.9|2323.1|2328.4|2325.6|2310|2307.2|1836
1588081500000|2020-04-28 13:45:00|2325.4|2322.6|2320.2|2317.4|2329.4|2326.6|2315.2|2312.4|980
1588081800000|2020-04-28 13:50:00|2321.2|2318.4|2353.3|2350.5|2353.3|2350.5|2321.2|2318.4|2889
1588082100000|2020-04-28 13:55:00|2351.8|2349|2356.8|2354|2359.3|2356.5|2345.3|2342.5|2942
1588082400000|2020-04-28 14:00:00|2357.3|2354.5|2350.8|2348|2361.4|2358.6|2347.8|2345|2415
1588082700000|2020-04-28 14:05:00|2350.3|2347.5|2356.4|2353.6|2367.5|2364.7|2346.3|2343.5|2901
1588083000000|2020-04-28 14:10:00|2355.9|2353.1|2363.5|2360.7|2368.5|2365.7|2345.4|2342.6|2564
1588083300000|2020-04-28 14:15:00|2364.4|2361.6|2356.9|2354.1|2368.5|2365.7|2354.9|2352.1|1259
1588083600000|2020-04-28 14:20:00|2356.4|2353.6|2332.3|2329.5|2358.4|2355.6|2329.7|2326.9|3066
1588083900000|2020-04-28 14:25:00|2332.8|2330|2339.3|2336.5|2344.3|2341.5|2328.3|2325.5|1725
1588084200000|2020-04-28 14:30:00|2338.4|2335.6|2330|2327.2|2339.4|2336.6|2328.9|2326.1|1447
1588084500000|2020-04-28 14:35:00|2329.9|2327.1|2315.2|2312.4|2330.5|2327.7|2311|2308.2|2737
1588084800000|2020-04-28 14:40:00|2314.2|2311.4|2308|2305.2|2319.1|2316.3|2307.5|2304.7|2055
1588085100000|2020-04-28 14:45:00|2307.5|2304.7|2302|2299.2|2311|2308.2|2291.9|2289.1|2220
1588085400000|2020-04-28 14:50:00|2301.9|2299.1|2288.2|2285.4|2301.9|2299.1|2284|2281.2|2750
1588085700000|2020-04-28 14:55:00|2288.7|2285.9|2274.3|2271.5|2292.6|2289.8|2273.7|2270.9|2780
1588086000000|2020-04-28 15:00:00|2273.8|2271|2275|2272.2|2284.7|2281.9|2273.2|2270.4|2207
1588086300000|2020-04-28 15:05:00|2275.5|2272.7|2281.9|2279.1|2295|2292.2|2271.9|2269.1|2506
1588086600000|2020-04-28 15:10:00|2281|2278.2|2289.9|2287.1|2292.9|2290.1|2279|2276.2|1630
1588086900000|2020-04-28 15:15:00|2289.5|2286.7|2271.8|2269|2290.9|2288.1|2269.9|2267.1|3702
1588087200000|2020-04-28 15:20:00|2272.8|2270|2276.8|2274|2280.9|2277.5|2262.4|2259.6|3469
1588087500000|2020-04-28 15:25:00|2276.9|2274.1|2261.8|2259|2293.4|2290|2257.8|2255|6801
1588087800000|2020-04-28 15:30:00|2261.3|2258.5|2282.5|2279.7|2283|2280.2|2258.4|2255.6|3862
1588088100000|2020-04-28 15:35:00|2283|2280.2|2264.5|2261.7|2288|2285.2|2258.5|2255.7|3058
1588088400000|2020-04-28 15:40:00|2264|2261.2|2283.6|2280.8|2284.7|2281.9|2254|2251.2|2801
1588088700000|2020-04-28 15:45:00|2283.1|2280.3|2279.7|2276.9|2289.7|2286.9|2276.2|2273.4|2242
1588089000000|2020-04-28 15:50:00|2279.2|2276.4|2282.2|2279.4|2284.7|2281.9|2273.7|2270.9|1237
1588089300000|2020-04-28 15:55:00|2283.2|2280.4|2281.7|2278.9|2292.2|2289.4|2279.3|2276.5|1373
1588089600000|2020-04-28 16:00:00|2282.2|2279.4|2269.7|2266.9|2284.2|2281.4|2263.2|2260.4|1501
1588089900000|2020-04-28 16:05:00|2269.2|2266.4|2278.4|2275.6|2280.4|2277.6|2265.3|2262.5|1646
1588090200000|2020-04-28 16:10:00|2278.9|2276.1|2271.5|2268.7|2283.6|2280.8|2271|2268.2|1733
1588090500000|2020-04-28 16:15:00|2270.5|2267.7|2267.1|2264.3|2273.5|2270.7|2263.4|2260.6|1599
1588090800000|2020-04-28 16:20:00|2267|2264.2|2271|2268.2|2273.5|2270.7|2266.4|2263.6|1200
1588091100000|2020-04-28 16:25:00|2270.5|2267.7|2270|2267.2|2274.5|2271.7|2263.5|2260.7|1089
1588091400000|2020-04-28 16:30:00|2270.9|2268.1|2268.5|2265.7|2273.5|2270.7|2263.5|2260.7|1387
1588091700000|2020-04-28 16:35:00|2269.5|2266.7|2257.7|2254.9|2270|2267.2|2256.7|2253.9|1497
1588092000000|2020-04-28 16:40:00|2257.8|2255|2255.7|2252.9|2260.2|2257.4|2247.6|2244.8|1862
1588092300000|2020-04-28 16:45:00|2256.2|2253.4|2255.7|2252.9|2258.2|2255.4|2248.7|2245.9|1059
1588092600000|2020-04-28 16:50:00|2253.7|2250.9|2254.5|2251.7|2260|2257.2|2250.7|2247.9|1549
1588092900000|2020-04-28 16:55:00|2255|2252.2|2264.6|2261.8|2267|2264.2|2254.5|2251.7|1692
1588093200000|2020-04-28 17:00:00|2265.1|2262.3|2262.7|2259.9|2270.1|2267.3|2256.2|2253.4|1400
1588093500000|2020-04-28 17:05:00|2263.2|2260.4|2262.4|2259.6|2271.5|2268.7|2260.4|2257.6|1217
1588093800000|2020-04-28 17:10:00|2261.4|2258.6|2271.1|2268.3|2277.6|2274.8|2257.9|2255.1|1737
1588094100000|2020-04-28 17:15:00|2271.6|2268.8|2257.1|2254.3|2275.6|2272.8|2256.7|2253.9|2076
1588094400000|2020-04-28 17:20:00|2256.7|2253.9|2254.4|2251.6|2261.4|2258.6|2252.9|2250.1|1249
1588094700000|2020-04-28 17:25:00|2254.5|2251.7|2261.6|2258.8|2268|2265.2|2252.9|2250.1|1437
1588095000000|2020-04-28 17:30:00|2261.1|2258.3|2264.7|2261.9|2275.3|2272.5|2260.1|2257.3|1679
1588095300000|2020-04-28 17:35:00|2264.2|2261.4|2284.5|2281.7|2289.5|2286.7|2264.2|2261.4|2554
1588095600000|2020-04-28 17:40:00|2285|2282.2|2288.5|2285.7|2292.5|2289.7|2276.4|2273.6|1598
1588095900000|2020-04-28 17:45:00|2288.6|2285.8|2290.3|2287.5|2298.7|2295.9|2288.6|2285.8|2338
1588096200000|2020-04-28 17:50:00|2290.8|2288|2279.4|2276.6|2292.3|2289.5|2276.9|2274.1|2135
1588096500000|2020-04-28 17:55:00|2279.9|2277.1|2260.9|2258.1|2283.9|2281.1|2256.9|2254.1|2226
1588096800000|2020-04-28 18:00:00|2260.8|2258|2240|2237.2|2263|2260.2|2231.1|2228.3|4377
1588097100000|2020-04-28 18:05:00|2239.5|2236.7|2250.1|2247.3|2252.2|2249.4|2238.1|2235.3|1844
1588097400000|2020-04-28 18:10:00|2249.6|2246.8|2242.9|2240.1|2260.3|2257.5|2242.9|2240.1|2036
1588097700000|2020-04-28 18:15:00|2243.4|2240.6|2256.2|2253.4|2259.7|2256.9|2233.9|2231.1|1842
1588098000000|2020-04-28 18:20:00|2255.7|2252.9|2264.9|2262.1|2271.8|2269|2250.2|2247.4|2049
1588098300000|2020-04-28 18:25:00|2265.3|2262.5|2267.4|2264.6|2270.7|2267.9|2252.7|2249.9|7725
1588098600000|2020-04-28 18:30:00|2267|2264.2|2275.6|2272.8|2284.7|2281.9|2266.4|2263.6|2599
1588098900000|2020-04-28 18:35:00|2276.1|2273.3|2266.3|2263.5|2276.1|2273.3|2262.7|2259.9|1052
1588099200000|2020-04-28 18:40:00|2265.8|2263|2264.9|2262.1|2267.4|2264.6|2262.9|2260.1|563
1588099500000|2020-04-28 18:45:00|2263.9|2261.1|2263.4|2260.6|2264.9|2262.1|2262.9|2260.1|475
1588099800000|2020-04-28 18:50:00|2262.9|2260.1|2267|2264.2|2270|2267.2|2262.9|2260.1|254
1588100100000|2020-04-28 18:55:00|2267.5|2264.7|2268.1|2265.3|2272.6|2269.8|2266|2263.2|457
1588100400000|2020-04-28 19:00:00|2268.6|2265.8|2270|2267.2|2273.1|2270.3|2268.1|2265.3|447
1588100700000|2020-04-28 19:05:00|2269.5|2266.7|2272|2269.2|2272|2269.2|2267.9|2265.1|574
1588101000000|2020-04-28 19:10:00|2271.5|2268.7|2269.5|2266.7|2272.5|2269.7|2267|2264.2|625
1588101300000|2020-04-28 19:15:00|2269.1|2266.3|2268|2265.2|2271|2268.2|2268|2265.2|194
1588101600000|2020-04-28 19:20:00|2268.5|2265.7|2268.5|2265.7|2269|2266.2|2266.9|2264.1|215
1588101900000|2020-04-28 19:25:00|2268.6|2265.8|2277.1|2274.3|2278.1|2275.3|2268.6|2265.8|267
1588102200000|2020-04-28 19:30:00|2276.1|2273.3|2275.1|2272.3|2278.1|2275.3|2274.1|2271.3|156
1588102500000|2020-04-28 19:35:00|2274.6|2271.8|2275.2|2272.4|2277.2|2274.4|2274.2|2271.4|308
1588102800000|2020-04-28 19:40:00|2275.7|2272.9|2275.3|2272.5|2277.2|2274.4|2274.2|2271.4|189
1588103100000|2020-04-28 19:45:00|2275.8|2273|2275.4|2272.6|2277.4|2274.6|2275.3|2272.5|482
1588103400000|2020-04-28 19:50:00|2276.4|2273.6|2269.4|2266.6|2276.4|2273.6|2269.4|2266.6|402
1588103700000|2020-04-28 19:55:00|2270.4|2267.6|2268.6|2265.8|2274|2271.2|2268.6|2265.8|467
1588104000000|2020-04-28 20:00:00|2269|2266.2|2274.6|2271.8|2275.1|2272.3|2268.6|2265.8|180
1588104300000|2020-04-28 20:05:00|2274.5|2271.7|2276.1|2273.3|2277.6|2274.8|2274.5|2271.7|189
1588104600000|2020-04-28 20:10:00|2276.6|2273.8|2278.6|2275.8|2281.2|2278.4|2274.1|2271.3|218
1588104900000|2020-04-28 20:15:00|2278.7|2275.9|2279.6|2276.8|2283.2|2280.4|2276.6|2273.8|285
1588105200000|2020-04-28 20:20:00|2280.1|2277.3|2280.7|2277.9|2282.2|2279.4|2276.2|2273.4|132
1588105500000|2020-04-28 20:25:00|2281.7|2278.9|2278.3|2275.5|2282.2|2279.4|2276.9|2274.1|394
1588105800000|2020-04-28 20:30:00|2278.8|2276|2292.4|2289.6|2296.5|2293.6|2278.3|2275.5|526
1588106100000|2020-04-28 20:35:00|2292.5|2288.5|2286.3|2283.5|2293.8|2291|2286.3|2283.5|278
1588106400000|2020-04-28 20:40:00|2286.8|2284|2304.2|2301.4|2305.3|2302.5|2285.3|2282.5|939
1588106700000|2020-04-28 20:45:00|2304.8|2302|2306.5|2302.5|2309.4|2306.6|2303.8|2301|487
1588107000000|2020-04-28 20:50:00|2308.3|2305.5|2295.4|2292.6|2311|2305.6|2293.9|2291.1|270
1588107300000|2020-04-28 20:55:00|2294.9|2292.1|2304.5|2294.5|2304.5|2298.7|2293.9|2289.6|34
1588107600000|2020-04-28 21:00:00|2299.5|2296.7|2304.6|2294.6|2309.6|2305.7|2295|2290|33
1588107900000|2020-04-28 21:05:00|2304.1|2294.1|2303.6|2293.6|2304.6|2294.6|2303.5|2293.5|6
1588108200000|2020-04-28 21:10:00|2304.1|2294.1|2304.1|2294.1|2304.2|2294.2|2304.1|2294.1|0
1588108500000|2020-04-28 21:15:00|2304.2|2294.2|2304.2|2294.2|2304.2|2294.2|2304.2|2294.2|3
1588108800000|2020-04-28 21:20:00|2304.1|2294.1|2304.2|2294.2|2304.2|2294.2|2304.1|2294.1|0
1588109100000|2020-04-28 21:25:00|2304.7|2294.7|2304.7|2294.7|2304.7|2294.7|2304.7|2294.7|0
1588109400000|2020-04-28 21:30:00|2311.6|2308.8|2312.7|2308.7|2312.7|2308.9|2311.1|2308.3|41
1588109700000|2020-04-28 21:35:00|2311.6|2308.8|2311.7|2308.9|2311.7|2308.9|2311.6|2308.8|5
1588110000000|2020-04-28 21:40:00|2310.3|2300.3|2311.3|2301.3|2311.3|2301.3|2310.3|2300.3|89
1588110300000|2020-04-28 21:45:00|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1588110600000|2020-04-28 21:50:00|2309.9|2305.9|2312.4|2302.4|2312.4|2307|2309.7|2302.4|0
1588110900000|2020-04-28 21:55:00|2310.4|2300.4|2310.3|2307.5|2310.4|2307.5|2309.4|2299.4|10
1588118400000|2020-04-29 00:00:00|2280.5|2270.5|2294.3|2290.3|2298.2|2295.4|2268.4|2265.6|586
1588118700000|2020-04-29 00:05:00|2294.4|2290.4|2291.2|2288.4|2300.7|2297.9|2288.3|2285.4|130
1588119000000|2020-04-29 00:10:00|2291.3|2288.5|2310.2|2307.4|2311.7|2308.9|2290.2|2287.4|275
1588119300000|2020-04-29 00:15:00|2308.2|2305.4|2303.3|2300.5|2308.7|2305.9|2291.2|2288.3|398
1588119600000|2020-04-29 00:20:00|2304.4|2300.4|2306.3|2303.5|2309.4|2306.5|2302.3|2295.3|77
1588119900000|2020-04-29 00:25:00|2305.8|2303|2310.4|2307.6|2313.9|2311.1|2305.3|2302.5|95
1588120200000|2020-04-29 00:30:00|2310.8|2308|2315.3|2312.5|2322.4|2319.5|2310.8|2307.5|123
1588120500000|2020-04-29 00:35:00|2314.8|2312|2308.3|2305.5|2319.8|2317|2306.3|2303.5|108
1588120800000|2020-04-29 00:40:00|2307.8|2305|2294.2|2291.4|2307.8|2305|2293.7|2290.9|173
1588121100000|2020-04-29 00:45:00|2295.3|2291.3|2302.2|2299.4|2307.8|2302.4|2289.7|2286.3|178
1588121400000|2020-04-29 00:50:00|2303.2|2300.4|2304.2|2301.4|2307.3|2303.4|2301.7|2298.9|20
1588121700000|2020-04-29 00:55:00|2305.2|2302.4|2300.3|2297.5|2310.3|2307.5|2297.3|2294.5|140
1588122000000|2020-04-29 01:00:00|2299.8|2297|2313.2|2310.4|2318.7|2315.9|2299.3|2296.5|372
1588122300000|2020-04-29 01:05:00|2314.7|2311.9|2322.2|2319.4|2323.2|2320.4|2314.2|2311.3|158
1588122600000|2020-04-29 01:10:00|2323.7|2320.9|2331.2|2328.4|2335.2|2332.4|2322.1|2319.3|198
1588122900000|2020-04-29 01:15:00|2330.7|2327.9|2327.7|2323.7|2335.7|2332.9|2324.4|2321.6|83
1588123200000|2020-04-29 01:20:00|2327.6|2324.8|2326.6|2323.8|2329.7|2326.3|2321.6|2317.7|77
1588123500000|2020-04-29 01:25:00|2326.1|2323.3|2329.2|2326.4|2331.2|2328.4|2325.7|2322.9|72
1588123800000|2020-04-29 01:30:00|2329.6|2326.8|2338.6|2335.8|2342.1|2339.3|2325.6|2322.8|238
1588124100000|2020-04-29 01:35:00|2338.1|2335.3|2341.6|2338.8|2348.5|2345.6|2337.6|2334.8|99
1588124400000|2020-04-29 01:40:00|2341.1|2338.3|2349.5|2346.7|2353.3|2350.5|2334.2|2330.8|281
1588124700000|2020-04-29 01:45:00|2349|2346.2|2350.6|2346.6|2355.6|2352.8|2349|2346.2|157
1588125000000|2020-04-29 01:50:00|2349.5|2346.7|2361.5|2358.7|2361.6|2358.7|2349|2346.2|165
1588125300000|2020-04-29 01:55:00|2361|2358.2|2347.4|2344.6|2362|2359.2|2335.6|2332.8|175
1588125600000|2020-04-29 02:00:00|2347.9|2345.1|2345.4|2342.6|2347.9|2345.1|2337.4|2334.5|131
1588125900000|2020-04-29 02:05:00|2345.9|2343.1|2357.4|2354.6|2359.3|2356.5|2344.4|2341.5|225
1588126200000|2020-04-29 02:10:00|2356.4|2353.6|2365.2|2362.4|2366.2|2363.4|2355.5|2352.5|513
1588126500000|2020-04-29 02:15:00|2365.7|2362.9|2362.7|2359.9|2365.7|2362.9|2356.6|2353.8|239
1588126800000|2020-04-29 02:20:00|2362.8|2358.8|2365.8|2363|2367.8|2364.9|2358.7|2355.9|99
1588127100000|2020-04-29 02:25:00|2366.2|2363.4|2368.2|2365.4|2371.1|2368.3|2359.2|2356.4|251
1588127400000|2020-04-29 02:30:00|2369.2|2366.4|2362.7|2359.9|2369.8|2366.9|2360.3|2356.9|152
1588127700000|2020-04-29 02:35:00|2362.2|2359.4|2343.3|2340.5|2362.8|2359.9|2341.8|2339|131
1588128000000|2020-04-29 02:40:00|2343.8|2341|2350.8|2348|2355.9|2353|2343.8|2341|133
1588128300000|2020-04-29 02:45:00|2350.9|2346.9|2331.5|2328.7|2350.9|2347|2323.6|2320.8|506
1588128600000|2020-04-29 02:50:00|2331.6|2328.8|2315.5|2312.7|2338.1|2335.3|2315.5|2312.7|289
1588128900000|2020-04-29 02:55:00|2316|2313.2|2324.6|2321.8|2331.2|2328.3|2315.1|2312.1|152
1588129200000|2020-04-29 03:00:00|2325.1|2322.3|2338.2|2335.4|2341.1|2338.3|2324.6|2321.8|154
1588129500000|2020-04-29 03:05:00|2339.2|2336.4|2336.2|2333.4|2340.3|2337.4|2326.7|2323.9|155
1588129800000|2020-04-29 03:10:00|2336.7|2333.9|2332.2|2329.4|2337.2|2334.4|2330.2|2327.3|64
1588130100000|2020-04-29 03:15:00|2332.3|2328.3|2343.6|2340.8|2353.2|2350.4|2331.7|2328.3|211
1588130400000|2020-04-29 03:20:00|2342.6|2339.8|2337.2|2334.4|2342.6|2339.8|2336.7|2333.9|88
1588130700000|2020-04-29 03:25:00|2337.7|2334.9|2333.2|2330.4|2337.7|2334.9|2328.2|2325.4|116
1588131000000|2020-04-29 03:30:00|2332.2|2329.4|2351.2|2348.4|2351.7|2348.9|2324.7|2321.9|271
1588131300000|2020-04-29 03:35:00|2351.3|2348.5|2350.3|2347.5|2353.8|2350.9|2343.3|2340.5|102
1588131600000|2020-04-29 03:40:00|2350.2|2347.4|2344.8|2342|2350.8|2348|2341.3|2338.5|103
1588131900000|2020-04-29 03:45:00|2344.3|2341.5|2352.4|2349.6|2354.4|2351.6|2342.8|2340|241
1588132200000|2020-04-29 03:50:00|2352.9|2350.1|2349|2346.2|2355.6|2352.6|2349|2346.2|250
1588132500000|2020-04-29 03:55:00|2350.6|2346.6|2350.5|2347.7|2354.6|2350.7|2346.6|2343.8|108
1588132800000|2020-04-29 04:00:00|2351|2348.2|2345.7|2342.9|2353.6|2349.7|2343.7|2340.9|42
1588133100000|2020-04-29 04:05:00|2346.8|2342.8|2346.1|2343.3|2347.7|2344.8|2341.1|2338.3|48
1588133400000|2020-04-29 04:10:00|2346.2|2343.4|2346.7|2343.9|2351.8|2348.4|2344.1|2341.3|70
1588133700000|2020-04-29 04:15:00|2347.2|2344.4|2343.7|2340.9|2349.7|2346.9|2341.7|2338.9|58
1588134000000|2020-04-29 04:20:00|2344.2|2341.4|2343.7|2340.9|2350.2|2347.4|2341.7|2338.9|44
1588134300000|2020-04-29 04:25:00|2344.7|2341.9|2337.7|2334.9|2345.8|2342.9|2334.3|2330.9|63
1588134600000|2020-04-29 04:30:00|2336.8|2334|2335.8|2333|2341.8|2338.9|2329.2|2326.4|155
1588134900000|2020-04-29 04:35:00|2336.3|2333.5|2327.8|2325|2340.7|2337.9|2324.8|2322|160
1588135200000|2020-04-29 04:40:00|2328.3|2325.5|2320.7|2317.9|2328.3|2325.5|2309.7|2306.9|275
1588135500000|2020-04-29 04:45:00|2321.8|2317.8|2322.2|2319.4|2331.7|2328.9|2320.7|2317.8|78
1588135800000|2020-04-29 04:50:00|2321.8|2319|2329.7|2326.9|2330.7|2327.9|2320.7|2317.8|30
1588136100000|2020-04-29 04:55:00|2329.3|2326.5|2332.9|2330.1|2337.9|2334|2327.3|2324.5|74
1588136400000|2020-04-29 05:00:00|2333|2329|2325|2322.2|2333|2330.1|2319|2316.2|183
1588136700000|2020-04-29 05:05:00|2324|2321.2|2323.1|2320.3|2324.1|2321.3|2317.6|2314.8|123
1588137000000|2020-04-29 05:10:00|2322.6|2319.8|2332.2|2329.4|2332.3|2329.4|2321.6|2318.8|58
1588137300000|2020-04-29 05:15:00|2331.2|2328.4|2325.3|2322.5|2336.2|2333.4|2325.3|2322.5|88
1588137600000|2020-04-29 05:20:00|2326.2|2323.4|2334.8|2332|2335.8|2333|2326.2|2322.4|49
1588137900000|2020-04-29 05:25:00|2334.3|2331.5|2330.4|2326.4|2338.8|2336|2328.3|2324.4|125
1588138200000|2020-04-29 05:30:00|2329.3|2326.5|2314.3|2311.5|2334.4|2331.5|2312.8|2310|306
1588138500000|2020-04-29 05:35:00|2314.4|2311.6|2319.4|2316.6|2324.5|2321.6|2314.3|2311.4|92
1588138800000|2020-04-29 05:40:00|2317.4|2314.6|2317.9|2315.1|2323|2318.6|2315.9|2313|127
1588139100000|2020-04-29 05:45:00|2317.4|2314.6|2313.4|2310.6|2318.4|2315.6|2308.9|2306.1|272
1588139400000|2020-04-29 05:50:00|2313.9|2311.1|2313.5|2310.7|2314.9|2312.1|2302.9|2300.1|518
1588139700000|2020-04-29 05:55:00|2312.5|2309.7|2302.5|2299.7|2312.5|2309.7|2300.5|2297.7|298
1588140000000|2020-04-29 06:00:00|2302|2299.2|2273.6|2270.8|2302|2299.2|2270.1|2267.3|1125
1588140300000|2020-04-29 06:05:00|2272.6|2269.8|2281.6|2278.8|2282.7|2279.8|2269.6|2266.8|554
1588140600000|2020-04-29 06:10:00|2282.7|2278.7|2289.6|2286.8|2289.6|2286.8|2279.6|2275.7|265
1588140900000|2020-04-29 06:15:00|2290.6|2287.8|2296.6|2293.8|2299.6|2296.8|2288.1|2285.3|408
1588141200000|2020-04-29 06:20:00|2297.1|2294.3|2295.6|2292.8|2305.7|2301.7|2290.6|2287.8|357
1588141500000|2020-04-29 06:25:00|2294.6|2291.8|2306.7|2303.9|2307.7|2304.9|2292.6|2289.8|630
1588141800000|2020-04-29 06:30:00|2307.7|2304.9|2325.7|2322.9|2335.7|2332.9|2303.2|2300.4|760
1588142100000|2020-04-29 06:35:00|2324.7|2321.9|2310.2|2307.4|2330.8|2327.9|2310.2|2307.4|609
1588142400000|2020-04-29 06:40:00|2310.7|2307.9|2317.7|2314.9|2321.3|2318.5|2304.8|2302|466
1588142700000|2020-04-29 06:45:00|2317.2|2314.4|2312.7|2309.9|2320.7|2317.9|2311.8|2309|605
1588143000000|2020-04-29 06:50:00|2312.3|2309.5|2312.8|2310|2314.3|2311.5|2295.3|2292.5|482
1588143300000|2020-04-29 06:55:00|2313.7|2310.9|2320.3|2317.5|2321.3|2318.5|2309.7|2306.9|488
1588143600000|2020-04-29 07:00:00|2319.8|2317|2340.3|2337.5|2345.4|2342.5|2310.8|2308|1506
1588143900000|2020-04-29 07:05:00|2339.8|2337|2354.8|2352|2355.8|2353|2336.3|2333.5|1752
1588144200000|2020-04-29 07:10:00|2355.3|2352.5|2357.4|2354.6|2360.8|2358|2349.8|2347|909
1588144500000|2020-04-29 07:15:00|2356.9|2354.1|2339.8|2337|2363.9|2361.1|2334.8|2332|867
1588144800000|2020-04-29 07:20:00|2340.3|2337.5|2343.8|2341|2356.3|2353.5|2338.3|2335.5|662
1588145100000|2020-04-29 07:25:00|2342.4|2339.6|2350.9|2348.1|2351.4|2348.6|2337.9|2335.1|467
1588145400000|2020-04-29 07:30:00|2351.4|2348.6|2331|2328.2|2354.9|2352.1|2330.5|2327.7|701
1588145700000|2020-04-29 07:35:00|2331.4|2328.6|2332.4|2329.6|2337.9|2335.1|2327.4|2324.6|843
1588146000000|2020-04-29 07:40:00|2331.5|2328.7|2333.5|2330.7|2340|2337.2|2331.5|2328.7|460
1588146300000|2020-04-29 07:45:00|2334.5|2331.7|2335|2332.2|2346|2343.2|2332.5|2329.7|898
1588146600000|2020-04-29 07:50:00|2334.9|2332.1|2338|2335.2|2338.5|2335.7|2325|2322.1|893
1588146900000|2020-04-29 07:55:00|2337.5|2334.7|2325|2322.2|2340.5|2337.7|2323|2320.1|1399
1588147200000|2020-04-29 08:00:00|2324|2321.2|2311.5|2308.7|2325|2322.2|2305.5|2302.7|2006
1588147500000|2020-04-29 08:05:00|2311|2308.2|2309.5|2306.7|2317|2314.2|2307.5|2304.7|894
1588147800000|2020-04-29 08:10:00|2309.1|2306.3|2312.6|2309.8|2320.5|2317.7|2307.1|2304.3|968
1588148100000|2020-04-29 08:15:00|2315.1|2312.3|2305.1|2302.3|2323.1|2320.3|2301.6|2298.8|1160
1588148400000|2020-04-29 08:20:00|2305.6|2302.8|2303.8|2301|2317.6|2314.8|2299.1|2296.3|2037
1588148700000|2020-04-29 08:25:00|2304.3|2301.5|2288.8|2286|2316.4|2313|2288.7|2285.9|2487
1588149000000|2020-04-29 08:30:00|2289.3|2286.5|2290.8|2288|2296.3|2293.5|2283.8|2281|4260
1588149300000|2020-04-29 08:35:00|2290.3|2287.5|2310.3|2307.5|2311.3|2308.5|2285.8|2283|2478
1588149600000|2020-04-29 08:40:00|2309.8|2307|2317.3|2314.5|2321.9|2319.1|2304.3|2301.5|1505
1588149900000|2020-04-29 08:45:00|2316.8|2314|2343.3|2340.5|2346.3|2343.5|2314.8|2312|2635
1588150200000|2020-04-29 08:50:00|2343.8|2341|2336.8|2334|2344.2|2341.4|2331.2|2328.4|1308
1588150500000|2020-04-29 08:55:00|2337.2|2334.4|2343.9|2341.1|2351.3|2348.5|2334.3|2331.5|1249
1588150800000|2020-04-29 09:00:00|2345.9|2343.1|2331.9|2329.1|2345.9|2343.1|2327.4|2324.6|1839
1588151100000|2020-04-29 09:05:00|2330.9|2328.1|2339.9|2337.1|2344.9|2342.1|2330.9|2328.1|1103
1588151400000|2020-04-29 09:10:00|2338.9|2336.1|2355|2352.2|2355|2352.2|2336.9|2334.1|1490
1588151700000|2020-04-29 09:15:00|2355.5|2352.7|2351.5|2348.7|2356|2353.2|2337.9|2335.1|1676
1588152000000|2020-04-29 09:20:00|2351|2348.2|2350.5|2347.7|2362|2359.2|2347.5|2344.7|2328
1588152300000|2020-04-29 09:25:00|2350|2347.2|2349.5|2346.7|2353.6|2350.2|2337|2334.2|1030
1588152600000|2020-04-29 09:30:00|2350.5|2347.7|2343.5|2340.7|2358|2355.2|2342|2339.2|1263
1588152900000|2020-04-29 09:35:00|2344|2341.2|2341|2338.2|2348.4|2345.6|2339|2336.2|915
1588153200000|2020-04-29 09:40:00|2340.5|2337.7|2328|2325.2|2340.5|2337.7|2327|2324.2|1244
1588153500000|2020-04-29 09:45:00|2327|2324.2|2339|2336.2|2345|2342.2|2325|2322.2|1166
1588153800000|2020-04-29 09:50:00|2338.5|2335.7|2339|2336.2|2342|2339.2|2337|2334.2|400
1588154100000|2020-04-29 09:55:00|2340.5|2337.7|2341.1|2338.3|2342.1|2339.3|2334.1|2331.3|852
1588154400000|2020-04-29 10:00:00|2341.6|2338.8|2336.1|2333.3|2342.6|2339.8|2330|2327.2|737
1588154700000|2020-04-29 10:05:00|2335.1|2332.3|2342.2|2339.4|2344.7|2341.9|2333.1|2330.3|550
1588155000000|2020-04-29 10:10:00|2342.7|2339.9|2341.2|2338.4|2350.7|2347.9|2340.6|2337.8|549
1588155300000|2020-04-29 10:15:00|2340.7|2337.9|2345.2|2342.4|2350.2|2347.4|2339.2|2336.4|491
1588155600000|2020-04-29 10:20:00|2344.7|2341.9|2358.7|2355.9|2358.7|2355.9|2344.2|2341.4|1012
1588155900000|2020-04-29 10:25:00|2358.2|2355.4|2355.2|2352.4|2359.2|2356.4|2352.2|2349.4|518
1588156200000|2020-04-29 10:30:00|2354.8|2352|2336.7|2333.9|2356.2|2353.4|2335.2|2332.4|587
1588156500000|2020-04-29 10:35:00|2336.8|2334|2342.8|2340|2343.3|2340.5|2329.2|2326.4|778
1588156800000|2020-04-29 10:40:00|2343.2|2340.4|2355.8|2353|2360.3|2357.5|2340.8|2338|960
1588157100000|2020-04-29 10:45:00|2355.3|2352.5|2358.3|2355.5|2360.3|2357.5|2354.3|2351.5|1129
1588157400000|2020-04-29 10:50:00|2357.8|2355|2366.8|2364|2370.3|2367.5|2354.8|2352|1139
1588157700000|2020-04-29 10:55:00|2367.3|2364.5|2366.8|2364|2374.3|2371.5|2363.4|2360.6|1188
1588158000000|2020-04-29 11:00:00|2365.9|2363.1|2365.9|2363.1|2369.4|2366.6|2362.3|2359.5|391
1588158300000|2020-04-29 11:05:00|2366.4|2363.6|2365.4|2362.6|2370.4|2367.6|2361.4|2358.6|837
1588158600000|2020-04-29 11:10:00|2366.4|2363.6|2363.9|2361.1|2370.9|2368.1|2361.4|2358.6|1108
1588158900000|2020-04-29 11:15:00|2363.4|2360.6|2357.4|2354.6|2366.4|2363.6|2356.4|2353.6|506
1588159200000|2020-04-29 11:20:00|2357.9|2355.1|2357.9|2355.1|2361.9|2359.1|2352.4|2349.6|687
1588159500000|2020-04-29 11:25:00|2357.4|2354.6|2357.4|2354.6|2363.4|2360.6|2354.4|2351.6|636
1588159800000|2020-04-29 11:30:00|2358.4|2355.6|2359.5|2356.7|2363.4|2360.6|2355.4|2352.6|406
1588160100000|2020-04-29 11:35:00|2359.9|2357.1|2366.5|2363.7|2366.5|2363.7|2358.5|2355.7|438
1588160400000|2020-04-29 11:40:00|2366|2363.2|2366|2363.2|2367.5|2364.7|2359|2356.2|551
1588160700000|2020-04-29 11:45:00|2366.5|2363.7|2361|2358.2|2367|2364.2|2359.5|2356.7|542
1588161000000|2020-04-29 11:50:00|2361.5|2358.7|2362.5|2359.7|2366.5|2363.7|2361|2358.2|437
1588161300000|2020-04-29 11:55:00|2363.5|2360.7|2348.1|2345.3|2363.5|2360.7|2341.5|2338.7|1298
1588161600000|2020-04-29 12:00:00|2348|2345.2|2347.6|2344.8|2351.1|2348.3|2340.1|2337.3|1065
1588161900000|2020-04-29 12:05:00|2348.1|2345.3|2352.7|2349.9|2357.7|2354.9|2347.6|2344.8|575
1588162200000|2020-04-29 12:10:00|2353.7|2350.9|2359.8|2357|2360.7|2357.9|2348.7|2345.9|841
1588162500000|2020-04-29 12:15:00|2359.3|2356.5|2367.9|2365.1|2372.3|2369.5|2358.8|2356|1231
1588162800000|2020-04-29 12:20:00|2368.9|2366.1|2368.9|2366.1|2372.9|2370.1|2365.9|2363.1|1269
1588163100000|2020-04-29 12:25:00|2369.4|2366.6|2376.9|2374.1|2377|2374.2|2364.4|2361.6|1539
1588163400000|2020-04-29 12:30:00|2377.4|2374.6|2390|2387.2|2396|2393.2|2376.4|2373.6|3338
1588163700000|2020-04-29 12:35:00|2389|2386.2|2381|2378.2|2391|2388.2|2374|2371.2|2240
1588164000000|2020-04-29 12:40:00|2381.5|2378.7|2393.8|2391|2395.2|2392.4|2381.5|2378.7|1643
1588164300000|2020-04-29 12:45:00|2393.2|2390.4|2394.7|2391.9|2402.3|2399.5|2393.2|2390.4|2911
1588164600000|2020-04-29 12:50:00|2394.2|2391.4|2402.3|2399.5|2405.3|2402.5|2389.3|2386.5|1868
1588164900000|2020-04-29 12:55:00|2401.3|2398.5|2417.9|2415.1|2424.4|2421.6|2396.3|2393.5|2673
1588165200000|2020-04-29 13:00:00|2418.9|2416.1|2447.5|2444.7|2447.5|2444.7|2417.4|2414.6|7562
1588165500000|2020-04-29 13:05:00|2447|2444.2|2451.5|2448.7|2460.5|2457.7|2444|2441.2|3946
1588165800000|2020-04-29 13:10:00|2451|2448.2|2452.6|2449.8|2466|2463.2|2447.6|2444.8|2717
1588166100000|2020-04-29 13:15:00|2452.1|2449.3|2437.8|2435|2452.6|2449.8|2431.7|2428.9|2649
1588166400000|2020-04-29 13:20:00|2436.8|2434|2447.7|2444.9|2461.8|2459|2433.3|2430.5|3295
1588166700000|2020-04-29 13:25:00|2447.3|2444.5|2451.8|2449|2452.3|2449.5|2439.8|2437|2052
1588167000000|2020-04-29 13:30:00|2452.3|2449.5|2463.8|2461|2467.8|2465|2441.3|2438.5|3688
1588167300000|2020-04-29 13:35:00|2463.3|2460.5|2457.8|2455|2470.8|2468|2453.8|2451|2359
1588167600000|2020-04-29 13:40:00|2457.3|2454.5|2447.8|2445|2458.8|2456|2431.3|2428.5|2460
1588167900000|2020-04-29 13:45:00|2447.3|2444.5|2445.3|2442.5|2455.9|2451|2442.3|2439.5|2073
1588168200000|2020-04-29 13:50:00|2445.8|2443|2439.8|2437|2448.8|2446|2424.3|2421.5|1812
1588168500000|2020-04-29 13:55:00|2439.3|2436.5|2435.3|2432.5|2441.8|2439|2432.8|2430|1276
1588168800000|2020-04-29 14:00:00|2435.8|2433|2426.9|2424.1|2441.8|2439|2420.4|2417.6|1659
1588169100000|2020-04-29 14:05:00|2426.4|2423.6|2436.9|2434.1|2441.4|2438.6|2424.4|2421.6|1643
1588169400000|2020-04-29 14:10:00|2435.9|2433.1|2445|2442.2|2449|2446.2|2432.9|2430.1|2174
1588169700000|2020-04-29 14:15:00|2446|2443.2|2445.2|2442.4|2449.2|2446.4|2442.2|2439.4|3560
1588170000000|2020-04-29 14:20:00|2446.2|2443.4|2439.3|2436.5|2449.2|2446.4|2434.3|2431.5|2679
1588170300000|2020-04-29 14:25:00|2440.3|2437.5|2449.3|2446.5|2449.4|2446.6|2438.8|2433.4|3139
1588170600000|2020-04-29 14:30:00|2448.3|2445.5|2432.4|2429.6|2449.4|2446.6|2422.8|2420|6194
1588170900000|2020-04-29 14:35:00|2431.8|2429|2492.4|2489.6|2493.4|2490.6|2428.9|2426.1|5718
1588171200000|2020-04-29 14:40:00|2491.9|2489.1|2477.9|2475.1|2520.4|2517.6|2473.4|2470.6|7992
1588171500000|2020-04-29 14:45:00|2478.4|2475.6|2460.3|2457.5|2484.3|2481.5|2459.3|2456.5|3739
1588171800000|2020-04-29 14:50:00|2461.3|2458.5|2461.3|2458.5|2475.3|2472.5|2459.3|2456.5|1908
1588172100000|2020-04-29 14:55:00|2462.3|2459.5|2474.3|2471.5|2487.3|2484.5|2461.3|2458.5|3859
1588172400000|2020-04-29 15:00:00|2474.8|2472|2458.3|2455.5|2478.3|2475.5|2454.4|2451.6|2877
1588172700000|2020-04-29 15:05:00|2458.8|2456|2433.9|2431.1|2464.3|2461.5|2431.9|2429.1|3405
1588173000000|2020-04-29 15:10:00|2433.4|2430.6|2421.2|2418.4|2446.3|2442.9|2421.2|2418.4|3303
1588173300000|2020-04-29 15:15:00|2420.2|2417.4|2441.2|2438.4|2448.2|2445.4|2418.7|2415.9|3058
1588173600000|2020-04-29 15:20:00|2440.7|2437.9|2434.7|2431.9|2449.2|2446.4|2428.7|2425.9|3399
1588173900000|2020-04-29 15:25:00|2434.2|2431.4|2414.2|2411.4|2438.2|2435.4|2414.2|2411.4|7161
1588174200000|2020-04-29 15:30:00|2413.7|2410.9|2417.7|2414.9|2423.2|2420.4|2407.2|2404.4|4350
1588174500000|2020-04-29 15:35:00|2417.2|2414.4|2413|2410.2|2423.2|2420.4|2404|2401.2|2838
1588174800000|2020-04-29 15:40:00|2413.5|2410.7|2413.8|2411|2425.7|2422.9|2409.1|2406.3|1441
1588175100000|2020-04-29 15:45:00|2413.3|2410.5|2424.3|2421.5|2425.3|2422.5|2412.3|2409.5|1473
1588175400000|2020-04-29 15:50:00|2424.8|2422|2431.5|2428.7|2435.4|2432.6|2424.3|2421.5|1947
1588175700000|2020-04-29 15:55:00|2432.5|2429.7|2421.5|2418.7|2435.5|2432.7|2420.4|2417.6|1343
1588176000000|2020-04-29 16:00:00|2422.5|2419.7|2418.5|2415.7|2425.5|2420.2|2410.4|2407.6|1721
1588176300000|2020-04-29 16:05:00|2419|2416.2|2427.4|2424.6|2427.5|2424.7|2416.5|2413.7|1123
1588176600000|2020-04-29 16:10:00|2426.9|2424.1|2425.5|2422.7|2428.5|2425.7|2421.4|2418.6|1450
1588176900000|2020-04-29 16:15:00|2425|2422.2|2415.5|2412.7|2428.5|2425.7|2415.5|2412.7|1704
1588177200000|2020-04-29 16:20:00|2416|2413.2|2436.5|2433.7|2437.5|2434.7|2415|2412.2|1296
1588177500000|2020-04-29 16:25:00|2436|2433.2|2433.5|2430.7|2439.5|2436.7|2432|2429.2|724
1588177800000|2020-04-29 16:30:00|2433|2430.2|2432|2429.2|2434.5|2431.7|2423|2420.2|1108
1588178100000|2020-04-29 16:35:00|2432.5|2429.7|2432.4|2429.6|2436.5|2433.7|2427|2424.2|1058
1588178400000|2020-04-29 16:40:00|2432.9|2430.1|2450.2|2447.4|2450.2|2447.4|2431.9|2429.1|1943
1588178700000|2020-04-29 16:45:00|2449.7|2446.9|2443.9|2441.1|2452.3|2449.5|2439.4|2436.6|1512
1588179000000|2020-04-29 16:50:00|2443.4|2440.6|2449.4|2446.6|2449.4|2446.6|2438.4|2435.6|1790
1588179300000|2020-04-29 16:55:00|2448.4|2445.6|2442.4|2439.6|2448.4|2445.6|2433.4|2430.6|1544
1588179600000|2020-04-29 17:00:00|2443.4|2440.6|2427.8|2425|2444.9|2442.1|2425.4|2422.6|2104
1588179900000|2020-04-29 17:05:00|2428.3|2425.5|2437.8|2435|2440.3|2437.5|2427.8|2425|1084
1588180200000|2020-04-29 17:10:00|2437.4|2434.6|2427.9|2425.1|2437.9|2435.1|2424.4|2421.6|1832
1588180500000|2020-04-29 17:15:00|2427.4|2424.6|2415.9|2413.1|2429.4|2426.6|2412.9|2410.1|2061
1588180800000|2020-04-29 17:20:00|2415.4|2412.6|2416.4|2413.6|2419.5|2416.7|2410.4|2407.6|1814
1588181100000|2020-04-29 17:25:00|2416.9|2414.1|2410.5|2407.7|2419.5|2416.7|2404.4|2401.6|1347
1588181400000|2020-04-29 17:30:00|2410|2407.2|2399.5|2396.7|2410.5|2407.7|2394.5|2391.7|1519
1588181700000|2020-04-29 17:35:00|2399|2396.2|2416|2413.2|2416.5|2413.7|2394.5|2391.7|1052
1588182000000|2020-04-29 17:40:00|2415.5|2412.7|2428.6|2425.8|2429.1|2426.3|2412.5|2409.7|865
1588182300000|2020-04-29 17:45:00|2429.1|2426.3|2434.1|2431.3|2439.6|2436.8|2425.6|2422.8|1141
1588182600000|2020-04-29 17:50:00|2433.6|2430.8|2438.2|2435.4|2442.2|2439.4|2431.1|2428.3|885
1588182900000|2020-04-29 17:55:00|2436.7|2433.9|2443.7|2440.9|2443.7|2440.9|2432.7|2429.9|1409
1588183200000|2020-04-29 18:00:00|2443.8|2441|2430.2|2427.4|2447.8|2445|2420.7|2417.9|1983
1588183500000|2020-04-29 18:05:00|2431.2|2428.4|2434.2|2431.4|2446.7|2443.9|2427.2|2424.4|1059
1588183800000|2020-04-29 18:10:00|2434.7|2431.9|2446.2|2443.4|2446.7|2443.9|2428.2|2424.8|2366
1588184100000|2020-04-29 18:15:00|2446.7|2443.9|2449.7|2446.9|2449.7|2446.9|2433.2|2430.4|2203
1588184400000|2020-04-29 18:20:00|2448.7|2445.9|2449.8|2447|2449.9|2447.1|2433.3|2430.5|2420
1588184700000|2020-04-29 18:25:00|2449.9|2447.1|2421.5|2418.7|2449.9|2447.1|2409.9|2407.1|13221
1588185000000|2020-04-29 18:30:00|2421|2418.2|2423.5|2420.7|2429|2426.2|2414|2411.2|2349
1588185300000|2020-04-29 18:35:00|2423|2420.2|2429|2426.2|2431.5|2428.7|2421.5|2418.7|1216
1588185600000|2020-04-29 18:40:00|2428.5|2425.7|2429|2426.2|2429|2426.2|2424.5|2421.6|857
1588185900000|2020-04-29 18:45:00|2429.5|2426.7|2422.5|2419.7|2429.5|2426.7|2422.5|2419.7|805
1588186200000|2020-04-29 18:50:00|2422|2419.2|2406.6|2403.8|2423|2420.2|2405.1|2402.3|670
1588186500000|2020-04-29 18:55:00|2406.1|2403.3|2403.6|2400.8|2414.1|2411.3|2401.1|2398.3|2036
1588186800000|2020-04-29 19:00:00|2403.1|2400.3|2409.1|2406.3|2411.6|2408.8|2398.6|2395.8|1617
1588187100000|2020-04-29 19:05:00|2409.6|2406.8|2405.6|2402.8|2409.6|2406.8|2402.1|2399.3|187
1588187400000|2020-04-29 19:10:00|2405.1|2402.3|2410.1|2407.3|2410.6|2407.8|2404.6|2401.8|188
1588187700000|2020-04-29 19:15:00|2410.6|2407.8|2412.1|2409.3|2415.1|2412.3|2408.1|2405.3|192
1588188000000|2020-04-29 19:20:00|2413.1|2410.3|2417.6|2414.8|2422.1|2419.3|2411.6|2408.8|223
1588188300000|2020-04-29 19:25:00|2417.1|2414.3|2413.6|2410.8|2419.6|2416.8|2413.1|2410.3|356
1588188600000|2020-04-29 19:30:00|2414.1|2411.3|2419.2|2416.4|2419.7|2416.9|2413.6|2410.8|153
1588188900000|2020-04-29 19:35:00|2418.7|2415.9|2427.2|2424.4|2428.2|2425.4|2417.2|2414.4|395
1588189200000|2020-04-29 19:40:00|2426.2|2423.4|2423.2|2420.4|2428.7|2425.9|2422.2|2419.4|342
1588189500000|2020-04-29 19:45:00|2423.7|2420.9|2422.2|2419.4|2424.2|2421.4|2421.2|2418.4|171
1588189800000|2020-04-29 19:50:00|2422.7|2419.9|2424.8|2422|2426.7|2423.9|2421.2|2418.4|681
1588190100000|2020-04-29 19:55:00|2425.3|2422.5|2423.3|2420.5|2426.3|2423.5|2421.3|2418.5|443
1588190400000|2020-04-29 20:00:00|2423.8|2421|2424.3|2421.5|2425.3|2422.5|2422.8|2420|811
1588190700000|2020-04-29 20:05:00|2424.8|2422|2426.3|2423.5|2428.3|2425.5|2423.3|2420.5|318
1588191000000|2020-04-29 20:10:00|2425.8|2423|2426.3|2423.5|2430.8|2428|2423.8|2421|528
1588191300000|2020-04-29 20:15:00|2425.8|2423|2429.4|2426.6|2429.9|2427.1|2422.8|2420|606
1588191600000|2020-04-29 20:20:00|2429.9|2427.1|2425.9|2423.1|2430.4|2427.6|2421.4|2418.6|530
1588191900000|2020-04-29 20:25:00|2425.4|2422.6|2430.4|2427.6|2434.4|2431.6|2425.4|2422.6|368
1588192200000|2020-04-29 20:30:00|2430.9|2428.1|2429.4|2426.6|2431.4|2428.6|2427.9|2425.1|165
1588192500000|2020-04-29 20:35:00|2429|2426.2|2438.9|2436.1|2441.4|2438.6|2427.5|2424.7|466
1588192800000|2020-04-29 20:40:00|2439.9|2437.1|2435.4|2432.6|2440.9|2438.1|2431.9|2429.1|226
1588193100000|2020-04-29 20:45:00|2434.9|2432.1|2433.9|2431.1|2438.4|2435.6|2431.9|2429.1|433
1588193400000|2020-04-29 20:50:00|2434.4|2431.6|2428.9|2426.1|2434.5|2431.7|2426.9|2424.1|291
1588193700000|2020-04-29 20:55:00|2429|2426.2|2423.9|2421.1|2429.5|2426.7|2421.4|2418.6|599
1588194000000|2020-04-29 21:00:00|2427.5|2417.5|2434.1|2424.1|2439.1|2429.1|2426.5|2416.5|49
1588194300000|2020-04-29 21:05:00|2434.6|2424.6|2432.1|2422.1|2435.6|2429.2|2430.1|2420.6|5
1588194600000|2020-04-29 21:10:00|2431.1|2421.1|2430.6|2420.6|2431.1|2421.1|2430.6|2420.6|0
1588194900000|2020-04-29 21:15:00|2429.6|2419.6|2426.6|2416.6|2429.6|2419.6|2426.6|2416.6|17
1588195200000|2020-04-29 21:20:00|2423.1|2419.1|2431.6|2421.6|2431.6|2421.6|2422|2417.1|3
1588195500000|2020-04-29 21:25:00|2431.7|2421.7|2433.7|2423.7|2433.7|2425.2|2429.2|2419.2|0
1588195800000|2020-04-29 21:30:00|2430.7|2420.7|2430.7|2420.7|2434.2|2424.2|2430.7|2420.7|1
1588196100000|2020-04-29 21:35:00|2433.7|2423.7|2433.2|2423.2|2434.2|2424.2|2433.2|2423.2|5
1588196400000|2020-04-29 21:40:00|2432.7|2422.7|2433.7|2423.7|2433.7|2423.7|2432.7|2422.7|0
1588196700000|2020-04-29 21:45:00|2434.2|2424.2|2434.7|2424.7|2434.7|2424.7|2434.2|2424.2|0
1588197000000|2020-04-29 21:50:00|2435.2|2425.2|2442.2|2439.4|2447.7|2439.4|2435.2|2425.2|74
1588197300000|2020-04-29 21:55:00|2443.3|2439.3|2447.3|2437.3|2447.8|2442.4|2441.7|2436.8|46
1588204800000|2020-04-30 00:00:00|2470.3|2460.3|2463.2|2460.4|2470.3|2464.4|2449.7|2445.3|586
1588205100000|2020-04-30 00:05:00|2462.2|2459.4|2443.8|2441|2462.2|2459.4|2442.3|2439.5|464
1588205400000|2020-04-30 00:10:00|2445.3|2442.5|2470.8|2468|2474.9|2471|2445.3|2442.5|394
1588205700000|2020-04-30 00:15:00|2471.3|2468.5|2462.8|2460|2471.3|2468.5|2460.3|2457.5|308
1588206000000|2020-04-30 00:20:00|2462.3|2459.5|2468.8|2466|2476.8|2474|2462.3|2459.5|232
1588206300000|2020-04-30 00:25:00|2470.8|2468|2481.9|2479.1|2482.9|2480.1|2468.3|2465.5|108
1588206600000|2020-04-30 00:30:00|2481.4|2478.6|2470.9|2468.1|2487.9|2485.1|2469.9|2467.1|181
1588206900000|2020-04-30 00:35:00|2471|2467|2484.9|2482.1|2485.4|2482.6|2467.9|2465|148
1588207200000|2020-04-30 00:40:00|2486|2482|2490|2487.2|2490.5|2487.7|2482.4|2479.6|118
1588207500000|2020-04-30 00:45:00|2489.5|2486.7|2497.5|2494.7|2497.5|2494.7|2484|2481.2|333
1588207800000|2020-04-30 00:50:00|2498.5|2495.7|2507|2504.2|2512.6|2506.2|2497|2494.2|281
1588208100000|2020-04-30 00:55:00|2505.5|2502.7|2523|2520.2|2523|2520.2|2504|2501.2|222
1588208400000|2020-04-30 01:00:00|2523.5|2520.7|2500.1|2497.3|2525.1|2521.7|2496.1|2493.3|551
1588208700000|2020-04-30 01:05:00|2500.6|2497.8|2501.6|2498.8|2501.6|2498.8|2492.6|2489.8|716
1588209000000|2020-04-30 01:10:00|2500.1|2497.3|2493.6|2490.8|2501.6|2498.8|2493.6|2490.8|235
1588209300000|2020-04-30 01:15:00|2494.1|2491.3|2500.1|2497.3|2501.6|2498.8|2493.1|2490.3|206
1588209600000|2020-04-30 01:20:00|2500.6|2497.8|2499.3|2495.3|2501.7|2498.9|2495.7|2492.9|579
1588209900000|2020-04-30 01:25:00|2499.2|2496.4|2501.7|2498.9|2501.7|2498.9|2493.7|2490.9|396
1588210200000|2020-04-30 01:30:00|2500.7|2497.9|2501.2|2498.4|2501.7|2498.9|2491.7|2488.9|489
1588210500000|2020-04-30 01:35:00|2500.7|2497.9|2501.8|2499|2501.8|2499|2497.2|2494.4|253
1588210800000|2020-04-30 01:40:00|2500.8|2498|2501.8|2499|2501.8|2499|2499.3|2496.5|439
1588211100000|2020-04-30 01:45:00|2500.3|2497.5|2498.8|2496|2501.8|2499|2495.8|2493|188
1588211400000|2020-04-30 01:50:00|2498.3|2495.5|2513.8|2511|2518.4|2515.5|2497.8|2495|209
1588211700000|2020-04-30 01:55:00|2513.3|2510.5|2516.4|2513.6|2516.9|2514.1|2510.9|2508.1|314
1588212000000|2020-04-30 02:00:00|2516.9|2514.1|2531.4|2528.6|2531.9|2529.1|2516.9|2514.1|231
1588212300000|2020-04-30 02:05:00|2531.9|2529.1|2535.9|2533.1|2539.5|2536.6|2527.4|2524.6|185
1588212600000|2020-04-30 02:10:00|2536.9|2534.1|2538.4|2535.6|2541.9|2539.1|2532.9|2530.1|201
1588212900000|2020-04-30 02:15:00|2538.9|2536.1|2569.5|2566.7|2571|2566.7|2538.4|2535.6|704
1588213200000|2020-04-30 02:20:00|2569|2566.2|2576.5|2573.7|2577|2574.2|2568|2565.2|411
1588213500000|2020-04-30 02:25:00|2576|2573.2|2589|2586.2|2599.5|2596.7|2569|2566.2|752
1588213800000|2020-04-30 02:30:00|2590|2587.2|2563.5|2560.7|2593.1|2589.7|2563.5|2560.7|883
1588214100000|2020-04-30 02:35:00|2561.6|2557.6|2588.6|2585.8|2595.1|2592.3|2553.5|2550.7|1037
1588214400000|2020-04-30 02:40:00|2588.5|2585.7|2588.1|2585.3|2598.1|2595.3|2581.6|2578.8|598
1588214700000|2020-04-30 02:45:00|2585.6|2582.8|2596.1|2593.3|2598.1|2595.3|2581.1|2578.3|382
1588215000000|2020-04-30 02:50:00|2596.6|2593.8|2624.6|2621.8|2634.2|2629.3|2595.6|2592.7|700
1588215300000|2020-04-30 02:55:00|2624.7|2620.7|2606.6|2603.8|2633.7|2630.8|2600.6|2597.8|752
1588215600000|2020-04-30 03:00:00|2606.7|2602.7|2604.1|2601.3|2617.7|2613.8|2604.1|2601.2|389
1588215900000|2020-04-30 03:05:00|2604.6|2601.8|2609.2|2606.4|2612.7|2609.8|2603.2|2600.4|373
1588216200000|2020-04-30 03:10:00|2608.7|2605.9|2615.2|2612.4|2615.2|2612.4|2603.2|2600.4|322
1588216500000|2020-04-30 03:15:00|2614.7|2611.9|2614.7|2611.9|2616.7|2613.9|2605.2|2602.4|158
1588216800000|2020-04-30 03:20:00|2614.2|2611.4|2614.7|2611.9|2616.7|2613.9|2607.2|2604.4|191
1588217100000|2020-04-30 03:25:00|2614.8|2610.8|2619.8|2617|2622.2|2619.4|2608.7|2605.9|205
1588217400000|2020-04-30 03:30:00|2620.9|2616.9|2639.8|2637|2641.3|2638.5|2619.8|2616.9|502
1588217700000|2020-04-30 03:35:00|2638.8|2636|2632.8|2630|2644.9|2642|2627.8|2625|270
1588218000000|2020-04-30 03:40:00|2630.8|2628|2633.9|2631.1|2642.4|2637.6|2628.9|2626.1|230
1588218300000|2020-04-30 03:45:00|2633.4|2630.6|2637.4|2634.6|2654.5|2649.1|2630.4|2627.6|503
1588218600000|2020-04-30 03:50:00|2636.9|2634.1|2645.9|2643.1|2651.9|2649.1|2635.4|2631.5|371
1588218900000|2020-04-30 03:55:00|2646|2642|2668.5|2665.7|2668.5|2665.7|2642.9|2640.1|781
1588219200000|2020-04-30 04:00:00|2668|2665.2|2648|2645.2|2668|2665.2|2647.5|2644.7|364
1588219500000|2020-04-30 04:05:00|2647.5|2644.7|2644.5|2641.7|2649.1|2646.2|2633.5|2630.7|342
1588219800000|2020-04-30 04:10:00|2644|2641.2|2635.1|2632.3|2647.1|2644.2|2628.1|2625.3|277
1588220100000|2020-04-30 04:15:00|2635.6|2632.8|2643.6|2640.8|2645.1|2642.3|2633.1|2630.3|154
1588220400000|2020-04-30 04:20:00|2643.1|2640.3|2645.1|2642.3|2659.1|2656.3|2640.6|2637.8|315
1588220700000|2020-04-30 04:25:00|2646.1|2643.3|2644.1|2641.3|2647.2|2644.3|2634.1|2631.2|251
1588221000000|2020-04-30 04:30:00|2644.6|2641.8|2628.7|2625.9|2645.6|2642.8|2621.1|2618.3|379
1588221300000|2020-04-30 04:35:00|2629.2|2626.4|2627.2|2624.4|2632.2|2629.4|2617.7|2614.9|435
1588221600000|2020-04-30 04:40:00|2629.2|2626.4|2633.2|2630.4|2638.7|2635.9|2628.2|2625.4|193
1588221900000|2020-04-30 04:45:00|2633.7|2630.9|2627.2|2624.4|2637.3|2633.4|2620.7|2617.9|366
1588222200000|2020-04-30 04:50:00|2629.2|2626.4|2629.7|2626.9|2636.7|2633.9|2627.2|2623.8|164
1588222500000|2020-04-30 04:55:00|2628.7|2625.9|2639.3|2636.5|2639.8|2637|2628.2|2625.3|221
1588222800000|2020-04-30 05:00:00|2638.8|2636|2634.8|2632|2645.8|2643|2634.8|2629.9|350
1588223100000|2020-04-30 05:05:00|2633.3|2630.5|2631.8|2629|2637.3|2634.5|2627.8|2625|231
1588223400000|2020-04-30 05:10:00|2632.3|2629.5|2624.3|2621.5|2635.8|2633|2623.3|2620.5|329
1588223700000|2020-04-30 05:15:00|2624.8|2622|2627.4|2624.6|2627.4|2624.6|2620.4|2617.5|162
1588224000000|2020-04-30 05:20:00|2626.9|2624.1|2622.9|2620.1|2627.9|2625.1|2617.9|2614|212
1588224300000|2020-04-30 05:25:00|2622.4|2619.6|2627.9|2625.1|2627.9|2625.1|2619.9|2617.1|195
1588224600000|2020-04-30 05:30:00|2627.4|2624.6|2619.9|2617.1|2631.4|2628.6|2619.9|2617.1|279
1588224900000|2020-04-30 05:35:00|2620.4|2617.6|2621.9|2619.1|2627.4|2624.6|2619.5|2616.7|139
1588225200000|2020-04-30 05:40:00|2622.4|2619.6|2624.6|2620.6|2625.6|2622.2|2618.5|2615.6|140
1588225500000|2020-04-30 05:45:00|2623.5|2620.7|2631.5|2628.7|2635|2632.2|2622.5|2618.1|405
1588225800000|2020-04-30 05:50:00|2632|2629.2|2627.5|2624.7|2639.1|2635.2|2627|2624.1|376
1588226100000|2020-04-30 05:55:00|2627|2624.2|2613.6|2610.8|2628.5|2625.7|2613.6|2610.7|843
1588226400000|2020-04-30 06:00:00|2614.6|2611.8|2594.6|2591.8|2614.7|2611.8|2589.1|2586.2|1158
1588226700000|2020-04-30 06:05:00|2593.6|2590.8|2570.7|2566.7|2599.7|2596.8|2559.1|2556.3|845
1588227000000|2020-04-30 06:10:00|2571.7|2567.7|2557.6|2554.8|2577.7|2574.8|2554.1|2551.3|863
1588227300000|2020-04-30 06:15:00|2557.1|2554.3|2556.1|2553.3|2558.1|2555.3|2545.1|2542.3|934
1588227600000|2020-04-30 06:20:00|2555.6|2552.8|2556.2|2553.4|2566.2|2563.4|2550.7|2547.9|482
1588227900000|2020-04-30 06:25:00|2557.8|2553.8|2562.7|2559.9|2566.2|2563.4|2548.2|2545.4|448
1588228200000|2020-04-30 06:30:00|2562.2|2559.4|2551.7|2548.9|2565.2|2562.4|2549.2|2546.4|606
1588228500000|2020-04-30 06:35:00|2552.2|2549.4|2548.2|2545.4|2561.7|2558.9|2540.2|2537.4|736
1588228800000|2020-04-30 06:40:00|2548.7|2545.9|2555.2|2552.4|2557.2|2554.4|2538.2|2535.4|750
1588229100000|2020-04-30 06:45:00|2554.7|2551.9|2578.2|2575.4|2582.7|2579.9|2554.2|2551.4|719
1588229400000|2020-04-30 06:50:00|2578.7|2575.9|2588.2|2585.4|2588.8|2585.9|2570.7|2566.8|519
1588229700000|2020-04-30 06:55:00|2588.7|2585.9|2578.7|2575.9|2598.2|2595.4|2574.7|2571.9|708
1588230000000|2020-04-30 07:00:00|2576.7|2573.9|2556.8|2554|2578.7|2575.9|2548.3|2545.5|1289
1588230300000|2020-04-30 07:05:00|2557.3|2554.5|2575.8|2573|2579.3|2576.5|2556.8|2554|916
1588230600000|2020-04-30 07:10:00|2576.3|2573.5|2583.8|2581|2589.8|2587|2564.8|2562|618
1588230900000|2020-04-30 07:15:00|2584.3|2581.5|2585.8|2583|2588.9|2586|2577.8|2575|912
1588231200000|2020-04-30 07:20:00|2587.8|2585|2584.3|2581.5|2587.8|2585|2570.8|2568|643
1588231500000|2020-04-30 07:25:00|2583.8|2581|2575.8|2573|2584.8|2582|2569.3|2566.5|605
1588231800000|2020-04-30 07:30:00|2575.3|2572.5|2577.4|2574.6|2580.9|2578.1|2569.9|2567.1|1376
1588232100000|2020-04-30 07:35:00|2576.9|2574.1|2594.9|2592.1|2594.9|2592.1|2574.9|2572.1|930
1588232400000|2020-04-30 07:40:00|2595.4|2592.6|2603.4|2600.6|2608.9|2606.1|2593.4|2590.6|1003
1588232700000|2020-04-30 07:45:00|2602.4|2599.6|2610.3|2607.5|2622.4|2619.6|2601.4|2598.6|2255
1588233000000|2020-04-30 07:50:00|2611.3|2608.5|2600.9|2598.1|2614.4|2611.6|2592.4|2589.6|1374
1588233300000|2020-04-30 07:55:00|2600.4|2597.6|2587.4|2584.6|2600.4|2597.6|2581.4|2577.5|1774
1588233600000|2020-04-30 08:00:00|2588.9|2586.1|2578|2575.2|2592.9|2590.1|2566.5|2563.7|2279
1588233900000|2020-04-30 08:05:00|2577.5|2574.7|2612.4|2609.6|2612.4|2609.6|2576|2573.2|1833
1588234200000|2020-04-30 08:10:00|2613.4|2610.6|2600.4|2597.6|2613.9|2611.1|2596.4|2593.6|1409
1588234500000|2020-04-30 08:15:00|2600.9|2598.1|2613.9|2611.1|2624.5|2620.6|2593.4|2590.6|2137
1588234800000|2020-04-30 08:20:00|2614.4|2611.6|2597.4|2594.6|2619.9|2617.1|2596.4|2593.6|1426
1588235100000|2020-04-30 08:25:00|2598.4|2595.6|2610.9|2608.1|2626.3|2623.5|2598.4|2595.6|5030
1588235400000|2020-04-30 08:30:00|2610.4|2607.6|2596.5|2593.7|2614.9|2609.1|2592|2589.2|4688
1588235700000|2020-04-30 08:35:00|2597|2594.2|2598|2595.2|2601.4|2598.6|2590.5|2587.7|1137
1588236000000|2020-04-30 08:40:00|2597.5|2594.7|2606.5|2603.7|2608.5|2605.7|2590.5|2587.6|1481
1588236300000|2020-04-30 08:45:00|2604.6|2601.8|2599.1|2596.3|2605|2602.2|2590.1|2587.3|1488
1588236600000|2020-04-30 08:50:00|2599.6|2596.8|2611.6|2608.8|2621|2618.2|2599.6|2596.8|1185
1588236900000|2020-04-30 08:55:00|2611.1|2608.3|2620.5|2617.7|2621|2618.2|2601.1|2598.3|761
1588237200000|2020-04-30 09:00:00|2622|2619.2|2604.1|2601.3|2630.6|2627.8|2598.6|2595.8|1546
1588237500000|2020-04-30 09:05:00|2603.6|2600.8|2602.1|2599.3|2604.6|2601.8|2595.6|2592.8|1264
1588237800000|2020-04-30 09:10:00|2603.1|2600.3|2611.6|2608.8|2616.6|2613.8|2602.1|2599.3|970
1588238100000|2020-04-30 09:15:00|2613.6|2610.8|2616.7|2613.9|2622.6|2619.8|2605.2|2599.7|1491
1588238400000|2020-04-30 09:20:00|2616.2|2613.4|2614.7|2611.9|2623.2|2620.4|2608.7|2605.9|899
1588238700000|2020-04-30 09:25:00|2615.2|2612.4|2570.8|2568|2619.7|2616.9|2563.8|2561|3788
1588239000000|2020-04-30 09:30:00|2570.3|2567.5|2620.7|2617.9|2628.7|2625.9|2570.3|2567.5|5806
1588239300000|2020-04-30 09:35:00|2621.7|2618.9|2621.7|2618.9|2625.7|2622.9|2620.7|2617.9|1455
1588239600000|2020-04-30 09:40:00|2622.2|2619.4|2648.7|2645.9|2650.7|2647.9|2619.7|2616.9|2025
1588239900000|2020-04-30 09:45:00|2649.2|2646.4|2653.7|2650.9|2653.7|2650.9|2632.8|2630|1884
1588240200000|2020-04-30 09:50:00|2652.8|2650|2643.8|2641|2655.9|2651|2640.8|2638|1392
1588240500000|2020-04-30 09:55:00|2644.3|2641.5|2638.8|2636|2645.8|2643|2631.8|2629|1763
1588240800000|2020-04-30 10:00:00|2638.3|2635.5|2648.9|2646.1|2653.9|2651.1|2638.3|2635.5|2600
1588241100000|2020-04-30 10:05:00|2647.9|2645.1|2644.9|2642.1|2648.9|2646.1|2637.9|2635.1|1089
1588241400000|2020-04-30 10:10:00|2645.4|2642.6|2643.9|2641.1|2653.9|2651.1|2641.4|2638.6|693
1588241700000|2020-04-30 10:15:00|2643.4|2640.6|2653.9|2651.1|2653.9|2651.1|2641.4|2638.6|735
1588242000000|2020-04-30 10:20:00|2653.4|2650.6|2652|2649.2|2654|2651.2|2649.9|2647.1|1430
1588242300000|2020-04-30 10:25:00|2653|2650.2|2658|2655.2|2662|2659.2|2648|2645.2|1908
1588242600000|2020-04-30 10:30:00|2657|2654.2|2645.5|2642.7|2658.5|2655.7|2642|2639.2|796
1588242900000|2020-04-30 10:35:00|2645.1|2642.3|2639.6|2636.8|2647.1|2644.3|2639.1|2636.3|858
1588243200000|2020-04-30 10:40:00|2638.6|2635.8|2637.6|2634.8|2649.1|2646.3|2636.1|2633.3|666
1588243500000|2020-04-30 10:45:00|2638.1|2635.3|2651.1|2648.3|2653.1|2650.3|2635.1|2632.3|1084
1588243800000|2020-04-30 10:50:00|2651.6|2648.8|2628.1|2625.3|2654.1|2651.3|2628.1|2625.3|1416
1588244100000|2020-04-30 10:55:00|2627.6|2624.8|2628.1|2625.3|2633.1|2630.3|2624.6|2621.7|701
1588244400000|2020-04-30 11:00:00|2627.6|2624.8|2625.2|2622.4|2627.6|2624.8|2610.2|2607.4|1240
1588244700000|2020-04-30 11:05:00|2624.2|2621.4|2636.2|2633.4|2642.7|2639.9|2622.2|2619.4|801
1588245000000|2020-04-30 11:10:00|2635.2|2632.4|2633.7|2630.9|2637.2|2634.4|2624.2|2621.4|471
1588245300000|2020-04-30 11:15:00|2633.2|2630.4|2634.7|2631.9|2641.2|2638.4|2629.7|2626.9|504
1588245600000|2020-04-30 11:20:00|2635.7|2632.9|2629.2|2626.4|2638.2|2635.4|2625.2|2622.4|1072
1588245900000|2020-04-30 11:25:00|2629.7|2626.9|2648.7|2645.9|2651.3|2648.4|2607.3|2604.5|6906
1588246200000|2020-04-30 11:30:00|2648.8|2644.8|2635.8|2633|2652.2|2649.4|2635.3|2632.5|1832
1588246500000|2020-04-30 11:35:00|2636.3|2633.5|2639.9|2635.9|2645.8|2643|2632.3|2629.5|485
1588246800000|2020-04-30 11:40:00|2638.3|2635.5|2641.8|2639|2644.9|2642|2635.3|2632.5|291
1588247100000|2020-04-30 11:45:00|2641.3|2638.5|2644.3|2641.5|2646.3|2643.5|2632.3|2629.5|908
1588247400000|2020-04-30 11:50:00|2644.8|2642|2653.3|2650.5|2653.3|2650.5|2642.3|2639.5|491
1588247700000|2020-04-30 11:55:00|2652.8|2650|2647.4|2644.6|2652.8|2650|2644.3|2641.5|551
1588248000000|2020-04-30 12:00:00|2646.9|2644.1|2642.3|2639.5|2646.9|2644.1|2640.4|2637.6|364
1588248300000|2020-04-30 12:05:00|2641.9|2639.1|2653.9|2651.1|2654.4|2651.6|2638.3|2635.5|910
1588248600000|2020-04-30 12:10:00|2653.8|2651|2653.8|2651|2656.4|2651.6|2646.4|2643.6|2470
1588248900000|2020-04-30 12:15:00|2654.3|2651.5|2651.4|2648.6|2654.4|2651.6|2651.4|2648.6|1162
1588249200000|2020-04-30 12:20:00|2652.4|2649.6|2648.5|2645.7|2654.4|2651.6|2648.5|2645.7|1286
1588249500000|2020-04-30 12:25:00|2647.5|2644.7|2653.5|2650.7|2654.5|2651.7|2647.5|2644.7|1018
1588249800000|2020-04-30 12:30:00|2654|2651.2|2653.5|2650.7|2654.5|2651.7|2647.5|2644.7|1184
1588250100000|2020-04-30 12:35:00|2654|2651.2|2626|2623.2|2654.5|2651.7|2625.5|2622.7|1988
1588250400000|2020-04-30 12:40:00|2626.5|2623.7|2627.5|2624.7|2629|2626.2|2617.5|2614.7|1679
1588250700000|2020-04-30 12:45:00|2627|2624.2|2621.5|2618.7|2628.1|2625.2|2618.6|2615.8|1181
1588251000000|2020-04-30 12:50:00|2621|2618.2|2633.5|2630.7|2635.5|2632.7|2620.5|2617.7|2259
1588251300000|2020-04-30 12:55:00|2633|2630.2|2645.5|2642.7|2649.5|2646.7|2632|2629.2|1681
1588251600000|2020-04-30 13:00:00|2646|2643.2|2623|2620.2|2647.5|2644.7|2622.5|2619.7|2490
1588251900000|2020-04-30 13:05:00|2623.5|2620.7|2610.5|2607.7|2624.5|2621.7|2605.5|2602.7|2678
1588252200000|2020-04-30 13:10:00|2610|2607.2|2622.5|2619.7|2624.5|2621.7|2609|2606.2|1404
1588252500000|2020-04-30 13:15:00|2622|2619.2|2627.4|2624.6|2634.9|2632.1|2617.5|2614.7|1365
1588252800000|2020-04-30 13:20:00|2628.4|2625.6|2640.9|2638.1|2644.9|2642.1|2627.4|2624.6|1808
1588253100000|2020-04-30 13:25:00|2640.4|2637.6|2650.4|2647.6|2654.4|2651.6|2637.9|2635|6941
1588253400000|2020-04-30 13:30:00|2650.9|2648.1|2644.4|2641.6|2653.4|2650.6|2639.9|2637.1|3063
1588253700000|2020-04-30 13:35:00|2643.9|2641.1|2633.9|2631.1|2645.4|2642.6|2629.4|2626.6|1701
1588254000000|2020-04-30 13:40:00|2633.5|2630.7|2653.5|2650.7|2654.5|2651.7|2633.5|2630.7|2522
1588254300000|2020-04-30 13:45:00|2652.5|2649.7|2647.5|2644.7|2654.6|2651.8|2646.5|2643.7|3244
1588254600000|2020-04-30 13:50:00|2647.6|2644.8|2682|2679.2|2682.5|2679.7|2646.6|2643.8|5722
1588254900000|2020-04-30 13:55:00|2681.5|2678.7|2694.5|2691.7|2704|2701.2|2671.5|2668.7|5606
1588255200000|2020-04-30 14:00:00|2695.5|2692.7|2666.6|2663.8|2702.6|2699.7|2664.6|2661.8|3321
1588255500000|2020-04-30 14:05:00|2667|2664.2|2679|2676.2|2687.5|2684.7|2667|2664.2|1956
1588255800000|2020-04-30 14:10:00|2679.5|2676.7|2683.6|2680.8|2686.6|2683.8|2678.5|2675.7|1704
1588256100000|2020-04-30 14:15:00|2684.1|2681.3|2672.6|2669.8|2691.1|2688.3|2661.6|2658.8|2136
1588256400000|2020-04-30 14:20:00|2671.6|2668.8|2667.6|2664.8|2676.6|2673.8|2666.1|2663.3|1587
1588256700000|2020-04-30 14:25:00|2667.1|2664.3|2669.5|2666.7|2673.6|2670.8|2655.6|2652.8|2413
1588257000000|2020-04-30 14:30:00|2669.1|2666.3|2676.1|2673.3|2678.6|2675.8|2667.6|2664.8|1538
1588257300000|2020-04-30 14:35:00|2675.6|2672.8|2685.6|2682.8|2692.1|2689.3|2673.6|2670.8|2441
1588257600000|2020-04-30 14:40:00|2685.1|2682.3|2688.5|2685.7|2701.1|2698.3|2684.6|2681.8|3417
1588257900000|2020-04-30 14:45:00|2688.1|2685.3|2692.1|2689.3|2703.7|2699.8|2684.6|2681.8|2620
1588258200000|2020-04-30 14:50:00|2692.6|2689.8|2683.6|2680.8|2695.2|2691.8|2676.6|2673.8|2392
1588258500000|2020-04-30 14:55:00|2684.1|2681.3|2679.6|2676.8|2691.1|2688.3|2675.7|2672.9|2968
1588258800000|2020-04-30 15:00:00|2680.6|2677.8|2664.2|2661.4|2680.6|2677.8|2658.7|2655.9|3223
1588259100000|2020-04-30 15:05:00|2663.7|2660.9|2644.8|2642|2667.7|2664.9|2638.7|2635.9|5575
1588259400000|2020-04-30 15:10:00|2644.3|2641.5|2650.8|2648|2659.8|2657|2639.8|2637|2854
1588259700000|2020-04-30 15:15:00|2650.3|2647.5|2649.8|2647|2663.8|2661|2649.3|2646.5|2206
1588260000000|2020-04-30 15:20:00|2650.3|2647.5|2647.8|2645|2665.8|2663|2643.8|2641|3211
1588260300000|2020-04-30 15:25:00|2648.8|2646|2653.9|2651.1|2670.8|2668|2643.8|2641|7918
1588260600000|2020-04-30 15:30:00|2654.4|2651.6|2652.4|2649.6|2667.9|2665.1|2647.9|2645.1|4276
1588260900000|2020-04-30 15:35:00|2652.9|2650.1|2645.6|2642.8|2659.4|2656.6|2637.1|2634.3|2192
1588261200000|2020-04-30 15:40:00|2645.1|2642.3|2632.7|2629.9|2650.6|2647.8|2631.1|2628.3|3419
1588261500000|2020-04-30 15:45:00|2632.6|2629.8|2622.2|2619.4|2635.2|2632.4|2618.2|2615.4|2731
1588261800000|2020-04-30 15:50:00|2622.7|2619.9|2620.2|2617.4|2627.2|2624.4|2618.2|2614.3|1082
1588262100000|2020-04-30 15:55:00|2620.7|2617.9|2616.2|2613.4|2630.2|2627.4|2615.2|2612.4|1189
1588262400000|2020-04-30 16:00:00|2615.7|2612.9|2580.3|2577.5|2615.7|2612.9|2578.3|2575.5|3096
1588262700000|2020-04-30 16:05:00|2579.8|2577|2580.3|2577.5|2585.3|2582.5|2573.3|2570.5|2048
1588263000000|2020-04-30 16:10:00|2581.3|2578.5|2577.4|2574.6|2592.3|2589.5|2575.4|2572.6|2544
1588263300000|2020-04-30 16:15:00|2576.4|2573.6|2581.4|2578.6|2584.4|2581.6|2575.9|2573.1|1043
1588263600000|2020-04-30 16:20:00|2580.9|2578.1|2578.9|2576.1|2589.9|2587.1|2572.4|2569.6|1773
1588263900000|2020-04-30 16:25:00|2578.4|2575.6|2586.3|2583.5|2590.3|2587.5|2574.4|2571.6|2165
1588264200000|2020-04-30 16:30:00|2586.4|2583.6|2576.4|2573.6|2586.4|2583.6|2567.4|2564.6|1419
1588264500000|2020-04-30 16:35:00|2576.9|2574.1|2577.4|2574.6|2581.3|2578.5|2572.4|2569.6|1387
1588264800000|2020-04-30 16:40:00|2576.9|2574.1|2573.4|2570.6|2577.4|2574.6|2568.4|2565.6|2112
1588265100000|2020-04-30 16:45:00|2574.3|2571.5|2563.4|2560.6|2578.4|2575.6|2563.4|2560.6|1415
1588265400000|2020-04-30 16:50:00|2564.4|2561.6|2567.9|2565.1|2574.4|2571.6|2559.9|2557.1|1554
1588265700000|2020-04-30 16:55:00|2568.4|2565.6|2550.5|2547.7|2568.4|2565.6|2549.5|2546.6|2144
1588266000000|2020-04-30 17:00:00|2551|2548.2|2535.5|2532.7|2551|2548.2|2529.5|2526.7|2544
1588266300000|2020-04-30 17:05:00|2534.5|2531.7|2534.1|2531.3|2540.5|2537.7|2529|2526.2|1106
1588266600000|2020-04-30 17:10:00|2534.6|2531.8|2536.1|2533.3|2542.6|2539.8|2531.6|2528.8|960
1588266900000|2020-04-30 17:15:00|2535.6|2532.8|2537.6|2534.8|2540.1|2537.3|2526.6|2523.8|1361
1588267200000|2020-04-30 17:20:00|2538.1|2535.3|2534.6|2531.8|2544.6|2541.8|2533.6|2530.8|1168
1588267500000|2020-04-30 17:25:00|2534.1|2531.3|2527.6|2524.8|2536.6|2533.8|2526.7|2523.9|1190
1588267800000|2020-04-30 17:30:00|2528.1|2525.3|2505.7|2502.9|2529.7|2526.9|2505.7|2502.9|2671
1588268100000|2020-04-30 17:35:00|2506.2|2503.4|2520.1|2517.3|2521.6|2518.8|2505.7|2502.9|1375
1588268400000|2020-04-30 17:40:00|2520.6|2517.8|2521.6|2518.8|2522.6|2519.8|2506.7|2503.9|1726
1588268700000|2020-04-30 17:45:00|2521.1|2518.3|2495.7|2492.9|2521.1|2518.3|2495.7|2492.9|2394
1588269000000|2020-04-30 17:50:00|2496.7|2493.9|2491.3|2488.5|2498.8|2496|2489.8|2487|1627
1588269300000|2020-04-30 17:55:00|2490.8|2488|2493.8|2491|2498.3|2495.5|2482.3|2479.5|2852
1588269600000|2020-04-30 18:00:00|2494.3|2491.5|2494.8|2492|2502.8|2500|2489.8|2487|1592
1588269900000|2020-04-30 18:05:00|2493.8|2491|2488.4|2485.6|2497.3|2494.5|2487.9|2485.1|987
1588270200000|2020-04-30 18:10:00|2488.9|2486.1|2499.9|2497.1|2499.9|2497.1|2475.4|2472.6|2842
1588270500000|2020-04-30 18:15:00|2499.4|2496.6|2527.3|2524.5|2534.8|2532|2498.9|2496.1|3327
1588270800000|2020-04-30 18:20:00|2527.8|2525|2521.4|2518.6|2530.9|2528.1|2517.4|2514.6|3225
1588271100000|2020-04-30 18:25:00|2521.9|2519.1|2640.7|2637.9|2690.9|2688.1|2521.9|2519.1|21609
1588271400000|2020-04-30 18:30:00|2640.2|2637.4|2605.7|2602.9|2645.7|2642.8|2605|2602.2|4960
1588271700000|2020-04-30 18:35:00|2606.2|2603.4|2618.1|2615.3|2619.1|2616.3|2592.1|2589.3|1523
1588272000000|2020-04-30 18:40:00|2618.6|2615.8|2646|2643.2|2650.6|2647.8|2618.1|2615.3|3413
1588272300000|2020-04-30 18:45:00|2645.9|2643.1|2629.5|2626.7|2646.4|2643.6|2625.4|2622.6|1308
1588272600000|2020-04-30 18:50:00|2630.5|2627.7|2641.5|2638.7|2648|2645.2|2629|2626.2|495
1588272900000|2020-04-30 18:55:00|2642.5|2639.7|2657|2654.2|2658.5|2655.7|2641.5|2638.7|499
1588273200000|2020-04-30 19:00:00|2656.5|2653.7|2649.6|2646.8|2657|2654.2|2646.6|2643.6|468
1588273500000|2020-04-30 19:05:00|2650.1|2647.3|2650.1|2647.3|2656.5|2653.7|2646.1|2643.3|333
1588273800000|2020-04-30 19:10:00|2649.6|2646.8|2646.1|2643.3|2652.1|2649.3|2642.1|2639.3|447
1588274100000|2020-04-30 19:15:00|2645.6|2642.8|2649.6|2646.8|2656.6|2653.8|2645.6|2642.8|611
1588274400000|2020-04-30 19:20:00|2651.6|2648.8|2647.1|2644.3|2656.1|2653.3|2647.1|2644.3|201
1588274700000|2020-04-30 19:25:00|2648.6|2645.8|2647.2|2644.4|2653.6|2650.8|2646.2|2643.4|396
1588275000000|2020-04-30 19:30:00|2646.3|2643.5|2654.2|2651.4|2654.8|2652|2646.2|2643.4|309
1588275300000|2020-04-30 19:35:00|2654.3|2651.5|2649.8|2647|2657.8|2655|2647.8|2645|209
1588275600000|2020-04-30 19:40:00|2650.3|2647.5|2654.8|2652|2655.8|2653|2649.8|2647|76
1588275900000|2020-04-30 19:45:00|2654.3|2651.5|2659.9|2657.1|2665.8|2663|2653.8|2651|327
1588276200000|2020-04-30 19:50:00|2661.3|2658.5|2662.8|2660|2666.8|2664|2653.4|2650.6|340
1588276500000|2020-04-30 19:55:00|2663.8|2661|2668.3|2665.5|2671.3|2668.5|2661.9|2659.1|424
1588276800000|2020-04-30 20:00:00|2668.4|2665.6|2663.9|2661.1|2668.4|2665.6|2659.9|2657.1|244
1588277100000|2020-04-30 20:05:00|2663.4|2660.6|2660.9|2658.1|2663.4|2660.6|2656.9|2654.1|183
1588277400000|2020-04-30 20:10:00|2661.4|2658.6|2665|2662.2|2671.4|2668.6|2658.9|2656|533
1588277700000|2020-04-30 20:15:00|2665.4|2662.6|2666|2663.2|2668.5|2665.7|2662.5|2659.7|266
1588278000000|2020-04-30 20:20:00|2666.5|2663.7|2665|2662.2|2667.5|2664.7|2661|2658.2|600
1588278300000|2020-04-30 20:25:00|2665.5|2662.7|2674|2671.2|2676.5|2673.7|2665.5|2662.7|193
1588278600000|2020-04-30 20:30:00|2673.5|2670.7|2674.5|2671.7|2679.5|2676.7|2672.5|2669.7|84
1588278900000|2020-04-30 20:35:00|2674|2671.2|2680|2677.2|2690.1|2686.7|2674|2671.2|284
1588279200000|2020-04-30 20:40:00|2681.5|2678.7|2683|2680.2|2684.1|2680.7|2678|2675.2|118
1588279500000|2020-04-30 20:45:00|2683.1|2679.1|2693.1|2690.3|2694.1|2691.3|2680|2677.2|277
1588279800000|2020-04-30 20:50:00|2692.6|2689.8|2689.6|2686.8|2696.1|2693.2|2689.6|2686.8|123
1588280100000|2020-04-30 20:55:00|2688.6|2685.8|2679.1|2669.1|2690.1|2687.3|2673.5|2668.6|196
1588280400000|2020-04-30 21:00:00|2678.6|2668.6|2684.2|2674.2|2685.2|2679.2|2669.1|2666.3|199
1588280700000|2020-04-30 21:05:00|2680.4|2670.4|2685.8|2675.8|2687.3|2677.3|2677.7|2667.7|1
1588281000000|2020-04-30 21:10:00|2685.3|2675.3|2685.3|2675.3|2685.8|2675.8|2684.8|2674.8|0
1588281300000|2020-04-30 21:15:00|2685.8|2675.8|2685.8|2675.8|2688.8|2678.8|2684.8|2674.8|15
1588281600000|2020-04-30 21:20:00|2686.3|2676.3|2686.8|2676.8|2686.8|2676.8|2678.2|2674.8|1
1588281900000|2020-04-30 21:25:00|2680.2|2677.4|2679.3|2675.3|2686.8|2677.5|2679.3|2672.8|2
1588282200000|2020-04-30 21:30:00|2678.2|2675.4|2681.4|2671.4|2681.4|2675.5|2670.3|2663.8|6
1588282500000|2020-04-30 21:35:00|2681.9|2671.9|2685.4|2675.4|2689.9|2679.9|2678.3|2668.9|7
1588282800000|2020-04-30 21:40:00|2685.9|2675.9|2680.9|2670.9|2691.9|2681.9|2680.9|2670.9|3
1588283100000|2020-04-30 21:45:00|2681.4|2671.4|2674|2664|2681.4|2671.4|2671.4|2664|6
1588283700000|2020-04-30 21:55:00|2674.5|2664.5|2682|2672|2682.5|2672.5|2674.5|2664.5|6
1588291200000|2020-05-01 00:00:00|2705.4|2702.6|2724.1|2720.1|2724.9|2722.1|2703.4|2700.6|801
1588291500000|2020-05-01 00:05:00|2727.6|2717.6|2770.4|2767.6|2770.4|2767.6|2722.1|2717.6|698
1588291800000|2020-05-01 00:10:00|2771.9|2769.1|2777.5|2774.7|2799|2792|2757|2751.6|1387
1588292100000|2020-05-01 00:15:00|2776.5|2773.7|2727.2|2723.2|2779.6|2773.7|2722.1|2719.3|1096
1588292400000|2020-05-01 00:20:00|2727.1|2724.3|2727.1|2724.3|2737.7|2732.3|2721.1|2715.7|138
1588292700000|2020-05-01 00:25:00|2727.6|2724.8|2743.8|2733.8|2751.7|2745.3|2727.2|2722.8|284
1588293000000|2020-05-01 00:30:00|2739.2|2736.4|2731.3|2727.3|2749.8|2742.4|2726.3|2722.3|286
1588293300000|2020-05-01 00:35:00|2734.8|2724.8|2728.4|2724.4|2735.3|2732.4|2720.2|2716.4|168
1588293600000|2020-05-01 00:40:00|2727.3|2724.5|2756.4|2752.4|2758.8|2754.4|2723.2|2719.8|105
1588293900000|2020-05-01 00:45:00|2756.3|2752.3|2748.3|2744.3|2762.3|2758.4|2738.3|2734.8|98
1588294200000|2020-05-01 00:50:00|2749.3|2745.3|2744.2|2741.4|2750.3|2746.9|2741.2|2735.8|63
1588294500000|2020-05-01 00:55:00|2742.8|2740|2755.3|2751.3|2756.8|2752.3|2741.2|2737.8|69
1588294800000|2020-05-01 01:00:00|2755.2|2752.4|2735.3|2731.3|2760.8|2755.4|2731.2|2726.8|159
1588295100000|2020-05-01 01:05:00|2734.2|2731.4|2732.2|2729.4|2739.8|2734.9|2729.2|2723.8|99
1588295400000|2020-05-01 01:10:00|2732.7|2729.9|2714.2|2711.4|2734.3|2730.4|2708.7|2705.9|117
1588295700000|2020-05-01 01:15:00|2713.3|2710.5|2730.3|2726.3|2735.2|2732.4|2710.8|2707.3|110
1588296000000|2020-05-01 01:20:00|2729.2|2726.4|2720.2|2717.4|2733.8|2728.4|2719.8|2717|49
1588296300000|2020-05-01 01:25:00|2721.3|2717.3|2726.2|2723.4|2732.9|2727.5|2718.7|2715.8|22
1588296600000|2020-05-01 01:30:00|2724.8|2722|2721.3|2718.5|2731.9|2726.5|2721.2|2717.4|125
1588296900000|2020-05-01 01:35:00|2721.4|2717.4|2721.3|2718.5|2727.9|2721.5|2717.3|2713.9|41
1588297200000|2020-05-01 01:40:00|2721.8|2719|2713.4|2709.4|2721.8|2719|2712.4|2709.4|65
1588297500000|2020-05-01 01:45:00|2716.9|2706.9|2696.9|2694.1|2719.4|2715.5|2693.4|2689.5|112
1588297800000|2020-05-01 01:50:00|2696.5|2692.5|2685.3|2682.5|2698.4|2695.6|2684.4|2681.5|137
1588298100000|2020-05-01 01:55:00|2685.4|2682.6|2689.5|2685.5|2692|2685.6|2671.4|2668.5|150
1588298400000|2020-05-01 02:00:00|2687.4|2684.6|2689.5|2685.5|2691|2686.6|2679.4|2674|43
1588298700000|2020-05-01 02:05:00|2689.4|2686.6|2669.9|2667.1|2690.5|2687.6|2659.9|2657.1|139
1588299000000|2020-05-01 02:10:00|2671.5|2667.5|2669.5|2666.7|2683.1|2677.6|2668.9|2666.1|157
1588299300000|2020-05-01 02:15:00|2669|2666.2|2674.5|2671.7|2678.5|2675.7|2668.5|2665.6|234
1588299600000|2020-05-01 02:20:00|2675|2672.2|2686.5|2683.7|2695.1|2689.7|2674.5|2671.7|197
1588299900000|2020-05-01 02:25:00|2687.6|2683.6|2684.7|2680.7|2691.2|2686.2|2676.6|2673.6|92
1588300200000|2020-05-01 02:30:00|2684.6|2680.6|2715.5|2712.7|2728.1|2721.8|2683.6|2677.2|201
1588300500000|2020-05-01 02:35:00|2715.6|2712.8|2712.2|2702.2|2720.1|2714.8|2704.1|2700.7|60
1588300800000|2020-05-01 02:40:00|2709.7|2705.7|2693.8|2689.8|2712.3|2707.7|2693.2|2689.8|73
1588301100000|2020-05-01 02:45:00|2691.8|2687.8|2701.7|2697.7|2701.7|2697.8|2685.6|2681.8|60
1588301400000|2020-05-01 02:50:00|2698.1|2695.3|2697.7|2694.9|2712.2|2707.4|2694.7|2691.8|60
1588301700000|2020-05-01 02:55:00|2698.8|2694.8|2696.8|2692.8|2702.3|2697.9|2694.7|2689.3|24
1588302000000|2020-05-01 03:00:00|2697.7|2693.7|2687.7|2684.9|2698.8|2694.9|2685.7|2682.9|28
1588302300000|2020-05-01 03:05:00|2688.7|2685.9|2689.8|2687|2690.7|2687.9|2675.2|2669.3|112
1588302600000|2020-05-01 03:10:00|2690.9|2686.9|2686.8|2684|2693.4|2689|2679.8|2674.4|13
1588302900000|2020-05-01 03:15:00|2686.3|2683.5|2690.8|2688|2698.7|2695.9|2680.8|2675.4|51
1588303200000|2020-05-01 03:20:00|2691.9|2687.9|2688.8|2686|2693.4|2690|2685.8|2682.9|24
1588303500000|2020-05-01 03:25:00|2689.8|2687|2689.3|2686.5|2696.4|2689.1|2680.8|2678|30
1588303800000|2020-05-01 03:30:00|2689.8|2687|2685.4|2682.6|2689.9|2687|2680.8|2676|17
1588304100000|2020-05-01 03:35:00|2685.9|2683.1|2695.9|2693.1|2703.9|2700|2685.4|2682.5|135
1588304400000|2020-05-01 03:40:00|2696.9|2694.1|2703.9|2699.9|2707.5|2702|2696.9|2693|59
1588304700000|2020-05-01 03:45:00|2704|2700|2703.9|2701.1|2705.5|2702.1|2697.4|2691.5|32
1588305000000|2020-05-01 03:50:00|2703.4|2700.6|2699.4|2696.6|2705|2701.1|2696.9|2692.6|96
1588305300000|2020-05-01 03:55:00|2698.9|2696.1|2700.9|2698.1|2704|2701.1|2696.9|2692.5|120
1588305600000|2020-05-01 04:00:00|2702|2698|2704.4|2701.6|2705|2701.6|2699|2696|31
1588305900000|2020-05-01 04:05:00|2704.9|2702.1|2703.9|2701.1|2706|2703.2|2702.4|2699.6|54
1588306200000|2020-05-01 04:10:00|2703|2700.2|2704.9|2702.1|2707|2703.1|2701.4|2698.6|102
1588306500000|2020-05-01 04:15:00|2705|2702.2|2715.9|2713.1|2717|2713.6|2701.5|2698.7|266
1588306800000|2020-05-01 04:20:00|2717|2713|2712|2709.2|2717|2713.2|2708|2705|33
1588307100000|2020-05-01 04:25:00|2711.9|2709.1|2722|2719.2|2724|2721.2|2707|2704|60
1588307400000|2020-05-01 04:30:00|2722.4|2719.6|2713|2710.2|2726.6|2721.2|2706|2703.2|215
1588307700000|2020-05-01 04:35:00|2711.1|2708.3|2715|2712.2|2716.9|2714.1|2709.5|2706.7|194
1588308000000|2020-05-01 04:40:00|2715.5|2712.7|2709|2706.2|2719.1|2716.2|2707.1|2704.2|171
1588308300000|2020-05-01 04:45:00|2710|2707.2|2720|2717.2|2720|2717.2|2708|2705.2|180
1588308600000|2020-05-01 04:50:00|2720.1|2717.3|2714.5|2711.7|2721|2718.2|2712.5|2709.7|51
1588308900000|2020-05-01 04:55:00|2714|2711.2|2712|2709.2|2718.1|2714.2|2710.5|2707.7|172
1588309200000|2020-05-01 05:00:00|2712.1|2708.1|2714|2711.2|2715.1|2712.2|2705.5|2702.7|177
1588309500000|2020-05-01 05:05:00|2713.1|2710.3|2713|2710.2|2718.5|2715.7|2711|2708.1|109
1588309800000|2020-05-01 05:10:00|2712|2709.2|2700|2697.2|2712|2709.2|2693|2690.1|266
1588310100000|2020-05-01 05:15:00|2700.5|2697.7|2706.1|2703.3|2706.1|2703.3|2692|2689.2|141
1588310400000|2020-05-01 05:20:00|2706|2703.2|2710.1|2707.3|2713.6|2710.8|2704.5|2701.7|110
1588310700000|2020-05-01 05:25:00|2710.6|2707.8|2722.1|2719.3|2725.2|2720.3|2708.1|2705.2|241
1588311000000|2020-05-01 05:30:00|2724.2|2720.2|2715.2|2711.2|2725|2722.2|2712|2709.2|269
1588311300000|2020-05-01 05:35:00|2713.6|2710.8|2705|2702.2|2714.1|2711.3|2700|2697.1|190
1588311600000|2020-05-01 05:40:00|2705.1|2701.1|2677.1|2674.3|2707.6|2701.1|2669.6|2666.8|350
1588311900000|2020-05-01 05:45:00|2676.6|2673.8|2681.2|2677.2|2684.1|2681.3|2669.1|2665.2|137
1588312200000|2020-05-01 05:50:00|2681.6|2678.8|2686.2|2683.4|2689.3|2685.4|2679.6|2676.8|128
1588312500000|2020-05-01 05:55:00|2685.2|2682.4|2686.3|2682.3|2687.3|2683.4|2672.7|2669.9|93
1588312800000|2020-05-01 06:00:00|2685.2|2682.4|2685.2|2682.4|2689.8|2684.4|2676.2|2673.3|46
1588313100000|2020-05-01 06:05:00|2683.3|2680.5|2679.3|2676.5|2690.3|2686.4|2673.3|2670.4|254
1588313400000|2020-05-01 06:10:00|2680.3|2676.3|2690.4|2686.4|2696.3|2693.5|2678.3|2675.4|233
1588313700000|2020-05-01 06:15:00|2690.3|2687.5|2695.3|2692.5|2698.4|2695.5|2687.3|2684.5|180
1588314000000|2020-05-01 06:20:00|2695.8|2693|2695.3|2692.5|2698.8|2696|2693.8|2691|213
1588314300000|2020-05-01 06:25:00|2695.4|2692.6|2685.4|2682.6|2695.4|2692.6|2684.9|2682.1|84
1588314600000|2020-05-01 06:30:00|2686.5|2682.5|2699.9|2697.1|2703.3|2700.5|2683.9|2681.1|184
1588314900000|2020-05-01 06:35:00|2699.8|2697|2681.3|2678.5|2701.3|2698.5|2678.3|2675.5|137
1588315200000|2020-05-01 06:40:00|2681.4|2677.4|2680.4|2677.6|2683.5|2680.6|2672.9|2670.1|245
1588315500000|2020-05-01 06:45:00|2679.4|2676.6|2674.4|2671.6|2685|2679.6|2673.5|2670.7|83
1588315800000|2020-05-01 06:50:00|2675.5|2672.7|2677.5|2674.7|2679|2676.2|2672.9|2670.1|149
1588316100000|2020-05-01 06:55:00|2678.6|2674.6|2659.6|2656.8|2678.6|2675.7|2657.1|2654.3|1022
1588316400000|2020-05-01 07:00:00|2658.2|2655.4|2675|2672.2|2679|2676.2|2656.1|2653.3|616
1588316700000|2020-05-01 07:05:00|2675.5|2672.7|2658.6|2655.8|2679|2676.2|2657.7|2654.9|442
1588317000000|2020-05-01 07:10:00|2659.1|2656.3|2650.3|2647.5|2665.2|2662.4|2649.3|2646.5|804
1588317300000|2020-05-01 07:15:00|2649.8|2647|2649.9|2647.1|2656.9|2654.1|2648.9|2646.1|342
1588317600000|2020-05-01 07:20:00|2649.8|2647|2660.7|2657.9|2666.3|2663.5|2649.8|2646.9|456
1588317900000|2020-05-01 07:25:00|2660.8|2658|2656.8|2654|2660.8|2658|2650.3|2647.5|465
1588318200000|2020-05-01 07:30:00|2655.8|2653|2650.3|2647.5|2664.8|2662|2649.3|2646.5|419
1588318500000|2020-05-01 07:35:00|2649.9|2647.1|2657.9|2655.1|2657.9|2655.1|2648.3|2645.5|319
1588318800000|2020-05-01 07:40:00|2658|2654|2649.9|2647.1|2658|2655.1|2648.4|2645.6|359
1588319100000|2020-05-01 07:45:00|2650.4|2647.6|2632.4|2629.6|2656.4|2653.6|2632.4|2629.6|743
1588319400000|2020-05-01 07:50:00|2633.4|2630.6|2626.4|2623.6|2634.4|2631.6|2624.4|2621.6|586
1588319700000|2020-05-01 07:55:00|2625.9|2623.1|2625.9|2623.1|2634.9|2632.1|2622.5|2619.7|804
1588320000000|2020-05-01 08:00:00|2625.4|2622.6|2623.7|2620.9|2637.4|2634.6|2614.3|2611.5|948
1588320300000|2020-05-01 08:05:00|2623.3|2620.5|2609.9|2607.1|2625.7|2622.9|2597.9|2595.1|1239
1588320600000|2020-05-01 08:10:00|2610.9|2608.1|2600|2597.2|2616.8|2614|2595.4|2592.6|623
1588320900000|2020-05-01 08:15:00|2600.5|2597.7|2606.1|2603.3|2609|2606.2|2596.5|2593.7|748
1588321200000|2020-05-01 08:20:00|2607.1|2604.3|2619.5|2616.7|2619.5|2616.7|2603|2600.2|451
1588321500000|2020-05-01 08:25:00|2619|2616.2|2611.4|2608.6|2631.3|2628.5|2611.4|2608.6|1751
1588321800000|2020-05-01 08:30:00|2611.9|2609.1|2634.9|2632.1|2637.8|2635|2611.4|2608.6|993
1588322100000|2020-05-01 08:35:00|2635.9|2633.1|2639.7|2636.9|2644.3|2641.5|2632.4|2629.6|567
1588322400000|2020-05-01 08:40:00|2639.8|2637|2641.7|2638.9|2644.2|2641.4|2633.7|2630.9|682
1588322700000|2020-05-01 08:45:00|2640.7|2637.9|2627.2|2624.4|2641.7|2638.9|2621.2|2618.4|989
1588323000000|2020-05-01 08:50:00|2626.7|2623.9|2638.2|2635.4|2647.7|2644.9|2625.8|2623|692
1588323300000|2020-05-01 08:55:00|2639.2|2636.4|2634.7|2631.9|2640.8|2637.9|2632.7|2629.9|316
1588323600000|2020-05-01 09:00:00|2635.2|2632.4|2620.8|2618|2638.9|2635.9|2617.8|2615|1652
1588323900000|2020-05-01 09:05:00|2619.8|2617|2620.8|2618|2626.8|2624|2616.3|2613.5|540
1588324200000|2020-05-01 09:10:00|2620.3|2617.5|2627.2|2624.4|2636.8|2634|2616.3|2613.5|721
1588324500000|2020-05-01 09:15:00|2626.7|2623.9|2608.8|2606|2628.7|2625.9|2605.3|2602.5|850
1588324800000|2020-05-01 09:20:00|2608.3|2605.5|2612.8|2610|2614.4|2611|2600.3|2597.5|622
1588325100000|2020-05-01 09:25:00|2611.9|2609.1|2611.8|2609|2615.8|2613|2604.8|2602|594
1588325400000|2020-05-01 09:30:00|2611.3|2608.5|2618.8|2616|2622.3|2619.5|2608.8|2606|445
1588325700000|2020-05-01 09:35:00|2618.3|2615.5|2609.4|2606.6|2620.3|2617.5|2608.9|2606.1|265
1588326000000|2020-05-01 09:40:00|2608.4|2605.6|2599.4|2596.6|2610.9|2608.1|2597.4|2594.6|703
1588326300000|2020-05-01 09:45:00|2599.5|2596.7|2588.9|2586.1|2604.9|2602.1|2587.4|2584.6|1045
1588326600000|2020-05-01 09:50:00|2589.4|2586.6|2601.9|2599.1|2602.4|2599.6|2586.4|2583.6|510
1588326900000|2020-05-01 09:55:00|2600.9|2598.1|2602.9|2600.1|2606.4|2603.6|2594.4|2591.6|379
1588327200000|2020-05-01 10:00:00|2602|2599.2|2609.9|2607.1|2617.4|2614.6|2602|2599.2|802
1588327500000|2020-05-01 10:05:00|2608.9|2606.1|2608.4|2605.6|2611.4|2608.6|2602.4|2599.6|239
1588327800000|2020-05-01 10:10:00|2607.5|2604.7|2606|2603.2|2611.5|2608.7|2595.9|2593.1|425
1588328100000|2020-05-01 10:15:00|2605.5|2602.7|2614.5|2611.7|2623.1|2620.2|2604|2601.2|431
1588328400000|2020-05-01 10:20:00|2614|2611.2|2614.1|2611.3|2617.5|2614.7|2605.5|2602.7|390
1588328700000|2020-05-01 10:25:00|2614.5|2611.7|2620|2617.2|2625.5|2622.7|2614.1|2611.3|402
1588329000000|2020-05-01 10:30:00|2620.6|2617.8|2621.6|2618.8|2623.1|2620.3|2616.5|2613.7|308
1588329300000|2020-05-01 10:35:00|2622|2619.2|2614.6|2611.8|2622|2619.2|2614.5|2611.7|373
1588329600000|2020-05-01 10:40:00|2614.5|2611.7|2599.1|2596.3|2614.6|2611.8|2597.1|2594.3|442
1588329900000|2020-05-01 10:45:00|2598.6|2595.8|2596.6|2593.8|2609.1|2606.3|2596.1|2593.2|487
1588330200000|2020-05-01 10:50:00|2596.2|2593.4|2602.7|2599.9|2608.2|2604.8|2590.6|2587.8|389
1588330500000|2020-05-01 10:55:00|2603.2|2600.4|2620.1|2617.3|2620.1|2617.3|2601.2|2598.4|566
1588330800000|2020-05-01 11:00:00|2620.2|2617.4|2632.6|2629.8|2632.6|2629.8|2618.2|2615.4|1109
1588331100000|2020-05-01 11:05:00|2632.2|2629.4|2639.1|2636.3|2643.1|2640.3|2629.6|2626.8|775
1588331400000|2020-05-01 11:10:00|2639.6|2636.8|2639.1|2636.3|2643.6|2640.8|2634.7|2631.9|913
1588331700000|2020-05-01 11:15:00|2639.6|2636.8|2641.6|2638.8|2647.1|2644.3|2634.6|2631.8|985
1588332000000|2020-05-01 11:20:00|2642.1|2639.3|2637.6|2634.8|2644.6|2641.8|2636.1|2633.3|1045
1588332300000|2020-05-01 11:25:00|2637.1|2634.3|2616.1|2613.3|2637.6|2634.8|2613.6|2610.8|1286
1588332600000|2020-05-01 11:30:00|2615.6|2612.8|2622.6|2619.8|2628.1|2625.3|2615.1|2612.3|297
1588332900000|2020-05-01 11:35:00|2624.1|2621.3|2632|2629.2|2633.5|2630.7|2620.6|2617.8|589
1588333200000|2020-05-01 11:40:00|2631.6|2628.8|2650.1|2647.3|2652.1|2649.3|2626.5|2623.7|663
1588333500000|2020-05-01 11:45:00|2649.2|2646.4|2665.1|2662.3|2666.1|2663.3|2646.1|2643.3|1190
1588333800000|2020-05-01 11:50:00|2665.6|2662.8|2671.1|2668.3|2679.6|2676.8|2663.1|2660.3|1542
1588334100000|2020-05-01 11:55:00|2670.2|2667.4|2686|2683.2|2686.1|2683.3|2667.6|2664.8|1432
1588334400000|2020-05-01 12:00:00|2687|2684.2|2706.4|2703.6|2707.5|2704.7|2682.6|2679.8|1479
1588334700000|2020-05-01 12:05:00|2706.9|2704.1|2707.7|2704.9|2721.5|2718.7|2703.6|2700.8|1485
1588335000000|2020-05-01 12:10:00|2707.6|2704.8|2715.9|2713.1|2720.6|2717.8|2704.7|2701.9|2022
1588335300000|2020-05-01 12:15:00|2715.4|2712.6|2690.4|2687.6|2718.3|2715.5|2688.4|2685.6|1679
1588335600000|2020-05-01 12:20:00|2690.8|2688|2693.8|2691|2705.3|2702.5|2689.3|2686.5|1007
1588335900000|2020-05-01 12:25:00|2694.8|2692|2672.7|2669.9|2701.3|2698.5|2670.2|2667.4|1543
1588336200000|2020-05-01 12:30:00|2672.2|2669.4|2660.6|2657.8|2678.2|2675.4|2653.7|2650.9|1098
1588336500000|2020-05-01 12:35:00|2659.6|2656.8|2664.8|2662|2666.7|2663.9|2658.6|2655.8|1615
1588336800000|2020-05-01 12:40:00|2665.3|2662.5|2663.8|2661|2667.8|2665|2658.8|2656|1395
1588337100000|2020-05-01 12:45:00|2664.8|2662|2659.8|2657|2684.7|2681.9|2659.3|2656.5|2299
1588337400000|2020-05-01 12:50:00|2658.8|2656|2676.1|2673.3|2678.6|2675.8|2658.8|2656|1070
1588337700000|2020-05-01 12:55:00|2676.6|2673.8|2691.4|2688.6|2692.8|2690|2673.4|2670.6|1600
1588338000000|2020-05-01 13:00:00|2692.4|2689.6|2697.1|2694.3|2700.2|2697.4|2688.5|2685.7|1444
1588338300000|2020-05-01 13:05:00|2698.1|2695.3|2704.6|2701.8|2705.1|2702.3|2681.1|2678.3|1076
1588338600000|2020-05-01 13:10:00|2705.1|2702.3|2709|2706.2|2709.1|2706.3|2701|2698.2|1123
1588338900000|2020-05-01 13:15:00|2708.6|2705.8|2695|2692.2|2709|2706.2|2688.6|2685.8|1203
1588339200000|2020-05-01 13:20:00|2694.6|2691.8|2683.6|2680.8|2700.1|2697.3|2681.2|2678.4|1113
1588339500000|2020-05-01 13:25:00|2684.1|2681.3|2685.6|2682.8|2690.6|2687.8|2680.6|2677.8|750
1588339800000|2020-05-01 13:30:00|2685.1|2682.3|2657.9|2655.1|2694|2691.2|2655.9|2653.1|2936
1588340100000|2020-05-01 13:35:00|2657.4|2654.6|2663.9|2661.1|2678.9|2676.1|2657.4|2654.6|1374
1588340400000|2020-05-01 13:40:00|2664.4|2661.6|2678.1|2675.3|2678.7|2675.9|2652.5|2649.7|2803
1588340700000|2020-05-01 13:45:00|2678.2|2675.4|2680.7|2677.9|2691.6|2688.8|2671.2|2668.4|1883
1588341000000|2020-05-01 13:50:00|2680.6|2677.8|2658.2|2655.4|2680.6|2677.8|2655.7|2652.9|2424
1588341300000|2020-05-01 13:55:00|2657.7|2654.9|2652.9|2650.1|2662.7|2659.9|2642.4|2639.6|1479
1588341600000|2020-05-01 14:00:00|2653.8|2651|2663.9|2661.1|2669.8|2667|2646.9|2644.1|1376
1588341900000|2020-05-01 14:05:00|2662.9|2660.1|2650.3|2647.5|2662.9|2660.1|2649.8|2647|1405
1588342200000|2020-05-01 14:10:00|2650.8|2648|2642.8|2640|2650.8|2648|2622.9|2620.1|2224
1588342500000|2020-05-01 14:15:00|2642.3|2639.5|2646.9|2644.1|2658.7|2655.9|2637.8|2635|1287
1588342800000|2020-05-01 14:20:00|2646|2643.2|2644|2641.2|2649.9|2647.1|2636|2633.2|1342
1588343100000|2020-05-01 14:25:00|2644.9|2642.1|2625.7|2622.9|2645|2642.2|2619.4|2616.6|1716
1588343400000|2020-05-01 14:30:00|2626.2|2623.4|2632.8|2630|2635.2|2632.4|2601.4|2598.6|2684
1588343700000|2020-05-01 14:35:00|2633.3|2630.5|2624.3|2621.5|2641.7|2638.9|2620.3|2617.5|1612
1588344000000|2020-05-01 14:40:00|2623.8|2621|2644.5|2641.7|2651.3|2648.5|2623.8|2621|2067
1588344300000|2020-05-01 14:45:00|2644|2641.2|2644.2|2641.4|2651.4|2648.6|2636.6|2633.8|1575
1588344600000|2020-05-01 14:50:00|2644.6|2641.8|2644.3|2641.5|2673.5|2670.7|2638.8|2636|2806
1588344900000|2020-05-01 14:55:00|2644.8|2642|2643.8|2641|2646.8|2644|2627.8|2625|1449
1588345200000|2020-05-01 15:00:00|2643.4|2640.6|2628.4|2625.6|2645.8|2643|2624.9|2622.1|1508
1588345500000|2020-05-01 15:05:00|2628.9|2626.1|2638|2635.2|2653|2650.2|2627.9|2625.1|2191
1588345800000|2020-05-01 15:10:00|2638.5|2635.7|2662.7|2659.9|2662.7|2659.9|2635|2632.2|1740
1588346100000|2020-05-01 15:15:00|2662.8|2660|2647.3|2644.5|2665.7|2662.9|2645.8|2643|2900
1588346400000|2020-05-01 15:20:00|2646.3|2643.5|2645.9|2643.1|2650.8|2648|2631|2628.2|4100
1588346700000|2020-05-01 15:25:00|2645|2642.2|2634|2631.2|2651.4|2648.6|2630.1|2627.3|7863
1588347000000|2020-05-01 15:30:00|2634.5|2631.7|2626.9|2624.1|2644.9|2642.1|2618.9|2616.1|3978
1588347300000|2020-05-01 15:35:00|2627.9|2625.1|2614.9|2612.1|2634.9|2632.1|2611|2608.2|2064
1588347600000|2020-05-01 15:40:00|2615|2612.2|2616.2|2613.4|2617.1|2614.3|2607.1|2604.3|1475
1588347900000|2020-05-01 15:45:00|2616.7|2613.9|2623.6|2620.8|2626.1|2623.3|2616.1|2613.3|1394
1588348200000|2020-05-01 15:50:00|2624.1|2621.3|2608.7|2605.9|2625.6|2622.8|2608.2|2605.4|1561
1588348500000|2020-05-01 15:55:00|2609.2|2606.4|2609.2|2606.4|2612.2|2609.4|2604.3|2601.5|1372
1588348800000|2020-05-01 16:00:00|2610.2|2607.4|2617.3|2614.5|2618.8|2616|2606.8|2604|1050
1588349100000|2020-05-01 16:05:00|2616.8|2614|2623.3|2620.5|2623.3|2620.5|2615.3|2612.5|880
1588349400000|2020-05-01 16:10:00|2622.4|2619.6|2640.2|2637.4|2644.2|2641.4|2622.4|2619.6|1106
1588349700000|2020-05-01 16:15:00|2639.7|2636.9|2639.3|2636.5|2645.3|2642.5|2632.2|2629.4|1054
1588350000000|2020-05-01 16:20:00|2639.8|2637|2627.8|2625|2644.2|2641.4|2627.8|2625|940
1588350300000|2020-05-01 16:25:00|2628.3|2625.5|2629.7|2626.9|2637.2|2634.4|2626.8|2624|942
1588350600000|2020-05-01 16:30:00|2629.2|2626.4|2642.1|2639.3|2644.2|2641.4|2624.3|2621.5|1204
1588350900000|2020-05-01 16:35:00|2641.2|2638.4|2630.6|2627.8|2641.2|2638.4|2627.7|2624.9|684
1588351200000|2020-05-01 16:40:00|2630.2|2627.4|2630.6|2627.8|2632.2|2629.4|2625.6|2622.8|578
1588351500000|2020-05-01 16:45:00|2631.1|2628.3|2625.7|2622.9|2632.2|2629.4|2623.2|2620.4|955
1588351800000|2020-05-01 16:50:00|2625.3|2622.5|2625.9|2623.1|2630.3|2627.5|2620.3|2617.5|605
1588352100000|2020-05-01 16:55:00|2626.3|2623.5|2616|2613.2|2627.8|2625|2615|2612.2|928
1588352400000|2020-05-01 17:00:00|2616.1|2613.3|2624.5|2621.7|2628.5|2625.7|2613.5|2610.7|1444
1588352700000|2020-05-01 17:05:00|2624|2621.2|2623.7|2620.9|2629.6|2626.8|2620.7|2617.9|754
1588353000000|2020-05-01 17:10:00|2624.2|2621.4|2631.6|2628.8|2638.5|2635.7|2623.7|2620.9|1325
1588353300000|2020-05-01 17:15:00|2632.6|2629.8|2627.1|2624.3|2633.1|2630.3|2622.2|2619.4|962
1588353600000|2020-05-01 17:20:00|2626.7|2623.9|2624.1|2621.3|2627.6|2624.8|2619.6|2616.8|616
1588353900000|2020-05-01 17:25:00|2624.6|2621.8|2641.6|2638.8|2642.6|2639.8|2620.2|2617.4|599
1588354200000|2020-05-01 17:30:00|2641.1|2638.3|2635.6|2632.8|2642.1|2639.3|2628.6|2625.8|1534
1588354500000|2020-05-01 17:35:00|2634.7|2631.9|2635.2|2632.4|2638.2|2635.4|2624.7|2621.9|627
1588354800000|2020-05-01 17:40:00|2634.7|2631.9|2636.6|2633.8|2642.2|2639.4|2634.2|2631.4|483
1588355100000|2020-05-01 17:45:00|2636.7|2633.9|2646.1|2643.3|2652.5|2649.7|2634.7|2631.9|1590
1588355400000|2020-05-01 17:50:00|2645.7|2642.9|2649.2|2646.4|2652.1|2649.3|2642.7|2639.9|750
1588355700000|2020-05-01 17:55:00|2649.3|2646.5|2635.8|2633|2651.2|2648.4|2631.8|2629|1182
1588356000000|2020-05-01 18:00:00|2635.3|2632.5|2641.9|2639.1|2653.2|2650.4|2634.8|2632|1526
1588356300000|2020-05-01 18:05:00|2641.8|2639|2647.9|2645.1|2650.9|2648.1|2636.8|2634|729
1588356600000|2020-05-01 18:10:00|2648.4|2645.6|2655.9|2653.1|2667.8|2665|2644.9|2642.1|1619
1588356900000|2020-05-01 18:15:00|2656.4|2653.6|2660.5|2657.7|2662|2659.2|2649.5|2646.7|1529
1588357200000|2020-05-01 18:20:00|2660|2657.2|2668.6|2665.8|2670.5|2667.7|2658.1|2655.3|1472
1588357500000|2020-05-01 18:25:00|2669.1|2666.3|2650.2|2647.4|2706|2703.2|2641.7|2638.9|8408
1588357800000|2020-05-01 18:30:00|2650.7|2647.9|2651.5|2648.7|2654.5|2651.7|2635.2|2632.4|2950
1588358100000|2020-05-01 18:35:00|2651|2648.2|2647.1|2644.3|2654.1|2651.3|2646|2643.2|550
1588358400000|2020-05-01 18:40:00|2647.6|2644.8|2655.1|2652.3|2657.6|2654.8|2647.1|2644.3|159
1588358700000|2020-05-01 18:45:00|2655.6|2652.8|2656.1|2653.3|2658.1|2655.3|2650.7|2647.9|460
1588359000000|2020-05-01 18:50:00|2655.6|2652.8|2655.6|2652.8|2658.6|2655.8|2654.1|2651.3|264
1588359300000|2020-05-01 18:55:00|2656.1|2653.3|2658|2655.2|2658|2655.2|2648.1|2645.3|495
1588359600000|2020-05-01 19:00:00|2658.1|2655.3|2662.5|2659.7|2665.1|2662.3|2657.1|2654.3|577
1588359900000|2020-05-01 19:05:00|2663|2660.2|2664.1|2661.3|2665.6|2662.8|2660.1|2657.3|257
1588360200000|2020-05-01 19:10:00|2664.2|2661.4|2666.1|2663.3|2669|2666.2|2662.6|2659.8|222
1588360500000|2020-05-01 19:15:00|2665.1|2662.3|2664.6|2661.8|2665.6|2662.8|2662.1|2659.3|189
1588360800000|2020-05-01 19:20:00|2663.7|2660.9|2665.7|2662.9|2669.6|2666.8|2663.6|2660.8|279
1588361100000|2020-05-01 19:25:00|2666.1|2663.3|2666.2|2663.4|2671.2|2668.4|2664.7|2661.9|521
1588361400000|2020-05-01 19:30:00|2668.1|2665.3|2667.2|2664.4|2668.1|2665.3|2663.8|2661|325
1588361700000|2020-05-01 19:35:00|2667.3|2664.5|2670.2|2667.4|2670.7|2667.9|2665.8|2663|198
1588362000000|2020-05-01 19:40:00|2669.8|2667|2668.4|2665.6|2671.3|2668.5|2665.8|2663|120
1588362300000|2020-05-01 19:45:00|2668.3|2665.5|2668.3|2665.5|2678.8|2676|2666.8|2664|174
1588362600000|2020-05-01 19:50:00|2667.4|2664.6|2666.9|2664.1|2670.4|2667.6|2665.8|2663|178
1588362900000|2020-05-01 19:55:00|2666.4|2663.6|2663.4|2660.6|2669.4|2666.6|2661.4|2658.6|133
1588363200000|2020-05-01 20:00:00|2662.9|2660.1|2663.3|2660.5|2664.3|2661.5|2655.4|2652.6|96
1588363500000|2020-05-01 20:05:00|2662.9|2660.1|2667.4|2664.6|2667.4|2664.6|2662.3|2659.5|57
1588363800000|2020-05-01 20:10:00|2666.4|2663.6|2668.3|2665.5|2670.4|2667.6|2665.9|2663.1|62
1588364100000|2020-05-01 20:15:00|2667.9|2665.1|2667.4|2664.6|2668.3|2665.5|2664.4|2661.6|40
1588364400000|2020-05-01 20:20:00|2667.8|2665|2664.9|2662.1|2668.4|2665.6|2664.9|2662.1|14
1588364700000|2020-05-01 20:25:00|2665.4|2662.6|2665.9|2663.1|2669.4|2666.6|2662.9|2660.1|97
1588365000000|2020-05-01 20:30:00|2665.4|2662.6|2664.9|2662.1|2666.9|2664.1|2662.9|2660.1|99
1588365300000|2020-05-01 20:35:00|2665.4|2662.6|2664.4|2661.6|2665.9|2663.1|2663.4|2660.6|58
1588365600000|2020-05-01 20:40:00|2664|2661.2|2665.5|2662.7|2666.5|2663.7|2662.4|2659.6|61
1588365900000|2020-05-01 20:45:00|2666.4|2663.6|2668.5|2665.7|2670|2667.2|2662.5|2659.7|193
1588366200000|2020-05-01 20:50:00|2668.1|2665.3|2665.1|2662.3|2669.7|2665.8|2662.6|2659.2|45
1588366500000|2020-05-01 20:55:00|2664.6|2661.8|2673|2670.2|2676|2672.6|2664.1|2661.3|161
1588543200000|2020-05-03 22:00:00|2640.4|2630.4|2623.8|2613.8|2663|2653|2619.2|2612.3|107
1588543500000|2020-05-03 22:05:00|2622.9|2612.9|2631.9|2621.9|2634.2|2626.7|2617.3|2611.5|13
1588543800000|2020-05-03 22:10:00|2631.8|2621.8|2616.4|2613.6|2632.3|2625.4|2616|2609|269
1588544100000|2020-05-03 22:15:00|2616|2613.2|2591.1|2587.1|2622|2613.2|2587|2579.5|388
1588544400000|2020-05-03 22:20:00|2594|2584|2607.6|2597.6|2608.1|2600.9|2587.1|2580.2|133
1588544700000|2020-05-03 22:25:00|2607.1|2597.1|2606.1|2596.1|2615.5|2608.7|2601.3|2592.6|15
1588545000000|2020-05-03 22:30:00|2603.3|2599.3|2604.1|2594.1|2615|2605|2601.6|2594|10
1588545300000|2020-05-03 22:35:00|2606.7|2596.7|2606.6|2602.6|2615.1|2606.6|2604|2596.7|1
1588545600000|2020-05-03 22:40:00|2609.5|2599.5|2598.5|2588.5|2616.5|2608.6|2595.6|2588.5|19
1588545900000|2020-05-03 22:45:00|2599.8|2589.8|2598.4|2588.4|2604.4|2597.4|2593.5|2585|25
1588546200000|2020-05-03 22:50:00|2598.5|2588.5|2604|2600|2608.8|2602.1|2589.2|2582.4|3
1588546500000|2020-05-03 22:55:00|2603.8|2599.8|2610.8|2600.8|2610.8|2604.3|2599.9|2593|32
1588546800000|2020-05-03 23:00:00|2607.5|2604.7|2608.4|2604.4|2617.8|2610.6|2602.4|2596.1|25
1588547100000|2020-05-03 23:05:00|2606.9|2604.1|2607.4|2597.4|2619.4|2612.3|2601|2591.9|14
1588547400000|2020-05-03 23:10:00|2606.5|2596.5|2609.5|2599.5|2610|2602.5|2599.6|2592.1|13
1588547700000|2020-05-03 23:15:00|2610|2600|2617.9|2607.9|2617.9|2607.9|2607.5|2598.4|5
1588548000000|2020-05-03 23:20:00|2616.2|2606.2|2614.9|2604.9|2617.4|2607.4|2612.8|2602.8|0
1588548300000|2020-05-03 23:25:00|2615|2605|2610|2606|2618.9|2609.8|2608.9|2603.5|0
1588548600000|2020-05-03 23:30:00|2610.4|2606.4|2601.6|2591.6|2615.3|2608.4|2597|2590.8|28
1588548900000|2020-05-03 23:35:00|2601.2|2591.2|2604.2|2594.2|2605.1|2598.7|2595.6|2589.2|5
1588549200000|2020-05-03 23:40:00|2604.6|2594.6|2604.3|2600.3|2614.2|2608.3|2601.9|2594.6|26
1588549500000|2020-05-03 23:45:00|2607.2|2597.2|2612.8|2608.8|2617.8|2611.8|2598.8|2596|68
1588549800000|2020-05-03 23:50:00|2612.3|2608.3|2611.2|2607.2|2618.7|2611.2|2609.3|2603.3|0
1588550100000|2020-05-03 23:55:00|2610.7|2607.9|2610.8|2606.8|2615.7|2611.7|2608.3|2602.3|5
1588550400000|2020-05-04 00:00:00|2611.2|2607.2|2604.4|2600.4|2621.7|2616.8|2602.3|2597.4|30
1588550700000|2020-05-04 00:05:00|2603.9|2601.1|2580.7|2576.7|2608.5|2602.9|2577.8|2574.8|347
1588551000000|2020-05-04 00:10:00|2580.3|2576.3|2592.8|2582.8|2595.2|2589.2|2574.7|2571.4|87
1588551300000|2020-05-04 00:15:00|2593.2|2583.2|2577.8|2575|2593.2|2587.4|2575.6|2569.9|71
1588551600000|2020-05-04 00:20:00|2578.2|2575.4|2582.7|2578.7|2594.7|2587.8|2575.2|2572.3|16
1588551900000|2020-05-04 00:25:00|2582.1|2579.3|2581.9|2577.9|2589.3|2583.9|2579.7|2574.4|39
1588552200000|2020-05-04 00:30:00|2581.5|2577.5|2579.8|2577|2592.3|2587.7|2579.8|2576.5|70
1588552500000|2020-05-04 00:35:00|2580.3|2577.5|2582.9|2578.9|2588.3|2583.5|2580.3|2575.4|7
1588552800000|2020-05-04 00:40:00|2582.3|2579.5|2595.1|2591.1|2599.8|2593.5|2581.8|2578.4|18
1588553100000|2020-05-04 00:45:00|2596.8|2592.8|2592.8|2588.8|2601.3|2594.8|2591.3|2585.5|5
1588553400000|2020-05-04 00:50:00|2592|2588|2588.4|2584.4|2594.9|2590.5|2582.5|2579|21
1588553700000|2020-05-04 00:55:00|2588.9|2584.9|2594.8|2584.8|2594.8|2589.8|2587.2|2582.4|12
1588554000000|2020-05-04 01:00:00|2595.2|2585.2|2592.8|2588.8|2595.2|2589.4|2589.7|2584.8|2
1588554300000|2020-05-04 01:05:00|2592.6|2588.6|2596.9|2592.9|2607.4|2600.9|2591.7|2586.8|10
1588554600000|2020-05-04 01:10:00|2596.5|2592.5|2584.8|2580.8|2596.5|2593|2579.5|2574.1|213
1588554900000|2020-05-04 01:15:00|2584.4|2580.4|2601.3|2597.3|2606|2600.3|2584.3|2579.3|229
1588555200000|2020-05-04 01:20:00|2601.4|2597.4|2593.8|2589.8|2603.8|2598.4|2592.3|2586.9|6
1588555500000|2020-05-04 01:25:00|2593.2|2590.4|2602.8|2592.8|2606.6|2600.5|2592.3|2588.3|6
1588555800000|2020-05-04 01:30:00|2599.7|2595.7|2596.9|2592.9|2602.9|2597|2591.3|2587.2|6
1588556100000|2020-05-04 01:35:00|2596.7|2592.7|2594.3|2590.3|2603.4|2596.5|2592.8|2586|2
1588556400000|2020-05-04 01:40:00|2593.8|2591|2592.2|2589.4|2598.8|2592.9|2587.8|2582|83
1588556700000|2020-05-04 01:45:00|2592.7|2589.9|2588.9|2584.9|2597.4|2592.5|2587|2583.9|11
1588557000000|2020-05-04 01:50:00|2588.5|2584.5|2599.4|2595.4|2601.5|2596.1|2587.4|2584.4|3
1588557300000|2020-05-04 01:55:00|2598.9|2596.1|2607|2603|2613.8|2606.8|2595.9|2589.9|13
1588557600000|2020-05-04 02:00:00|2606.3|2603.5|2605.8|2603|2612.9|2607.5|2602.7|2595.9|34
1588557900000|2020-05-04 02:05:00|2605.3|2602.5|2626.8|2624|2632.4|2626.5|2604.9|2599.9|51
1588558200000|2020-05-04 02:10:00|2627.2|2624.4|2617|2613|2630.8|2624.4|2611.5|2606.5|7
1588558500000|2020-05-04 02:15:00|2616.5|2613.7|2612.5|2608.5|2617|2613.7|2607.9|2603.5|18
1588558800000|2020-05-04 02:20:00|2612.1|2608.1|2607.1|2603.1|2619.6|2614.2|2603.5|2598.3|3
1588559100000|2020-05-04 02:25:00|2606.9|2602.9|2612.1|2608.1|2618|2614|2605.5|2602.1|21
1588559400000|2020-05-04 02:30:00|2611.4|2608.6|2614.6|2611.8|2618.9|2614.9|2609.6|2603|6
1588559700000|2020-05-04 02:35:00|2614.7|2611.9|2613.5|2610.7|2619.5|2613.2|2609.5|2606.6|1
1588560000000|2020-05-04 02:40:00|2613.9|2611.1|2615.6|2612.8|2619.5|2615.5|2612.5|2606.2|2
1588560300000|2020-05-04 02:45:00|2616.3|2612.3|2613.7|2609.7|2617.7|2614.3|2608.1|2603.7|29
1588560600000|2020-05-04 02:50:00|2613.9|2609.9|2610.5|2607.7|2619.7|2614.3|2610.1|2606.7|9
1588560900000|2020-05-04 02:55:00|2610.1|2607.3|2614.2|2610.2|2614.3|2610.7|2607.7|2601.7|2
1588561200000|2020-05-04 03:00:00|2613.5|2610.7|2618.5|2614.5|2621.6|2615.2|2613|2609.2|58
1588561500000|2020-05-04 03:05:00|2618.9|2614.9|2621.1|2618.3|2627.7|2621.8|2618.9|2611.7|25
1588561800000|2020-05-04 03:10:00|2621|2618.2|2620.2|2617.4|2624.3|2620.4|2618.2|2611.8|0
1588562100000|2020-05-04 03:15:00|2620.8|2616.8|2632.5|2629.7|2653.1|2650.2|2619.2|2614.8|46
1588562400000|2020-05-04 03:20:00|2633|2630.2|2634.2|2630.2|2641.6|2635|2625.1|2619.7|13
1588562700000|2020-05-04 03:25:00|2634.6|2630.6|2640.2|2637.4|2646.8|2640.3|2632.6|2627.7|14
1588563000000|2020-05-04 03:30:00|2640.7|2637.9|2649.2|2645.2|2653.3|2647.3|2632.8|2627.8|27
1588563300000|2020-05-04 03:35:00|2649.6|2645.6|2642.7|2638.7|2656.7|2651.3|2639.7|2635.3|174
1588563600000|2020-05-04 03:40:00|2641.8|2637.8|2646.6|2643.8|2658.6|2652.2|2641.1|2637.7|54
1588563900000|2020-05-04 03:45:00|2647.2|2643.2|2657.7|2653.7|2662|2656.2|2643.7|2636.7|29
1588564200000|2020-05-04 03:50:00|2658.1|2654.1|2665|2662.2|2676.6|2671.7|2655.6|2649.2|206
1588564500000|2020-05-04 03:55:00|2665.7|2661.7|2665.5|2662.7|2673.5|2669.7|2663.5|2658.6|57
1588564800000|2020-05-04 04:00:00|2665.6|2662.8|2658.9|2656.1|2673.1|2668.3|2653.5|2647.5|220
1588565100000|2020-05-04 04:05:00|2658.5|2655.7|2663.5|2660.7|2671.5|2666.7|2657.4|2654.1|42
1588565400000|2020-05-04 04:10:00|2664.3|2661.5|2660.5|2657.7|2667.1|2661.7|2660.4|2654.7|21
1588565700000|2020-05-04 04:15:00|2661.1|2657.1|2654.6|2651.8|2666.4|2661.8|2651.6|2647.7|55
1588566000000|2020-05-04 04:20:00|2654.1|2651.3|2651.2|2641.2|2655.2|2651.3|2638.1|2632.7|49
1588566300000|2020-05-04 04:25:00|2650.8|2640.8|2644.2|2634.2|2655.2|2651.8|2640.2|2633.2|33
1588566600000|2020-05-04 04:30:00|2641.3|2637.3|2639.2|2636.4|2647.2|2641.2|2632.2|2628.3|47
1588566900000|2020-05-04 04:35:00|2640|2637.2|2647.2|2644.4|2649.2|2644.4|2639.7|2636.9|19
1588567200000|2020-05-04 04:40:00|2647.6|2643.6|2657.9|2653.9|2658.2|2655.4|2642.2|2637.2|318
1588567500000|2020-05-04 04:45:00|2657.4|2654.6|2666.4|2662.4|2667.4|2664.6|2657.4|2651.4|125
1588567800000|2020-05-04 04:50:00|2665.1|2661.1|2661.9|2659.1|2666.9|2664|2661.9|2659.1|65
1588568100000|2020-05-04 04:55:00|2662.3|2659.5|2662.4|2659.6|2667.9|2665.1|2661.9|2659.1|89
1588568400000|2020-05-04 05:00:00|2661.9|2659.1|2651.6|2648.8|2670.4|2667.6|2646.6|2642.1|383
1588568700000|2020-05-04 05:05:00|2652|2649.2|2647.1|2644.3|2656.6|2650.1|2641.6|2634.8|27
1588569000000|2020-05-04 05:10:00|2646.9|2644.1|2641.7|2637.7|2650.1|2644.3|2634.9|2629.7|53
1588569300000|2020-05-04 05:15:00|2641.1|2638.3|2646.2|2642.2|2651.7|2646.7|2638.5|2631.7|123
1588569600000|2020-05-04 05:20:00|2646.3|2642.3|2644.1|2634.1|2649.6|2642.8|2640.7|2634.1|13
1588569900000|2020-05-04 05:25:00|2643.7|2633.7|2641.1|2638.3|2645.7|2640.9|2635.1|2632.2|24
1588570200000|2020-05-04 05:30:00|2641.8|2637.8|2633.7|2629.7|2647.2|2642.2|2632.6|2629.3|105
1588570500000|2020-05-04 05:35:00|2634.6|2631.8|2632.3|2628.3|2639.2|2632.8|2616|2612.6|56
1588570800000|2020-05-04 05:40:00|2632.7|2628.7|2620.3|2616.3|2634.2|2628.8|2619.7|2615.7|21
1588571100000|2020-05-04 05:45:00|2619.6|2616.8|2624.3|2620.3|2628.3|2622.4|2611.2|2607.2|50
1588571400000|2020-05-04 05:50:00|2624.7|2620.7|2623.2|2619.2|2627.8|2622.5|2621.6|2616.8|66
1588571700000|2020-05-04 05:55:00|2621.9|2619.1|2621.7|2618.9|2625.6|2622.4|2618.5|2615.2|31
1588572000000|2020-05-04 06:00:00|2621.6|2618.8|2618.5|2615.7|2633.7|2630.9|2612.5|2608.7|280
1588572300000|2020-05-04 06:05:00|2619.2|2615.2|2613.4|2609.4|2622.1|2618.9|2606.1|2602.8|125
1588572600000|2020-05-04 06:10:00|2612.9|2610.1|2631.7|2628.9|2632.8|2629.5|2611.3|2608.4|69
1588572900000|2020-05-04 06:15:00|2631.6|2628.8|2608.2|2605.4|2634.3|2631.4|2607.8|2604.3|58
1588573200000|2020-05-04 06:20:00|2608.3|2605.5|2615.4|2611.4|2635.2|2630.4|2604.2|2601.3|134
1588573500000|2020-05-04 06:25:00|2616.3|2612.3|2632.2|2628.2|2636.2|2632.3|2615.8|2610.8|49
1588573800000|2020-05-04 06:30:00|2631.7|2627.7|2631.7|2628.9|2641.1|2637.3|2626.7|2623.3|38
1588574100000|2020-05-04 06:35:00|2632.5|2629.7|2640.3|2637.5|2649.3|2645.4|2632.5|2629.3|91
1588574400000|2020-05-04 06:40:00|2642.4|2638.4|2650.3|2647.5|2659.3|2655.8|2639.7|2636.2|102
1588574700000|2020-05-04 06:45:00|2650.8|2646.8|2647.3|2644.5|2663.2|2660.4|2643.2|2640.4|122
1588575000000|2020-05-04 06:50:00|2647.7|2644.9|2654.7|2651.9|2668.2|2665.3|2647.7|2644.9|130
1588575300000|2020-05-04 06:55:00|2654.6|2651.8|2655|2652.2|2665.2|2662.4|2651.7|2648.9|12492
1588575600000|2020-05-04 07:00:00|2655.1|2652.3|2640.9|2638.1|2659.6|2656.8|2635.4|2632.6|914
1588575900000|2020-05-04 07:05:00|2640.4|2637.6|2639.1|2636.3|2643.9|2641.1|2629.9|2627.1|406
1588576200000|2020-05-04 07:10:00|2638.5|2635.7|2623.5|2620.7|2638.5|2635.7|2614.5|2611.7|620
1588576500000|2020-05-04 07:15:00|2624.8|2622|2628.1|2625.3|2629.4|2626.6|2616|2613.2|643
1588576800000|2020-05-04 07:20:00|2627.6|2624.8|2637.4|2634.6|2639.4|2636.6|2625.5|2622.7|405
1588577100000|2020-05-04 07:25:00|2637|2634.2|2633.6|2630.8|2639|2636.2|2630.1|2627.3|251
1588577400000|2020-05-04 07:30:00|2633.5|2630.7|2636.4|2633.6|2637.5|2634.7|2629.9|2627.1|466
1588577700000|2020-05-04 07:35:00|2636.3|2633.5|2626.5|2623.7|2636.3|2633.5|2626.5|2623.7|326
1588578000000|2020-05-04 07:40:00|2627|2624.2|2627.1|2624.3|2628.4|2625.6|2618.6|2615.8|607
1588578300000|2020-05-04 07:45:00|2627.5|2624.7|2624.1|2621.3|2628|2625.2|2622.1|2619.3|600
1588578600000|2020-05-04 07:50:00|2624.2|2621.4|2625|2622.2|2625.5|2622.7|2617.1|2614.3|607
1588578900000|2020-05-04 07:55:00|2624.9|2622.1|2621|2618.2|2629|2626.2|2621|2618.2|443
1588579200000|2020-05-04 08:00:00|2620.9|2618.1|2605.6|2602.8|2624.6|2618.2|2593.4|2590.6|2334
1588579500000|2020-05-04 08:05:00|2606.1|2603.3|2604.2|2601.4|2608.8|2606|2602.5|2599.7|769
1588579800000|2020-05-04 08:10:00|2604.1|2601.3|2605.9|2603.1|2611.4|2608.6|2600.4|2597.6|633
1588580100000|2020-05-04 08:15:00|2606|2603.2|2597.1|2594.3|2608.4|2605.6|2591.6|2588.8|849
1588580400000|2020-05-04 08:20:00|2597.6|2594.8|2597.1|2594.3|2600.4|2597.6|2588.1|2585.3|768
1588580700000|2020-05-04 08:25:00|2597.2|2594.4|2591.6|2588.8|2598.9|2596.1|2582.6|2579.8|3495
1588581000000|2020-05-04 08:30:00|2592.4|2589.6|2599.2|2596.4|2605.2|2601.9|2584.3|2581.5|2906
1588581300000|2020-05-04 08:35:00|2598.4|2595.6|2606.1|2603.3|2610.9|2608.1|2593.8|2591|1326
1588581600000|2020-05-04 08:40:00|2606.2|2603.4|2604.5|2601.7|2610.6|2607.8|2600.8|2598|721
1588581900000|2020-05-04 08:45:00|2603.6|2600.8|2610.9|2608.1|2614.7|2611.9|2601.5|2598.7|696
1588582200000|2020-05-04 08:50:00|2611|2608.2|2618.7|2615.9|2624.1|2621.3|2609.9|2607.1|1077
1588582500000|2020-05-04 08:55:00|2619.1|2616.3|2613|2610.2|2619.8|2616.3|2607.2|2604.4|539
1588582800000|2020-05-04 09:00:00|2613.1|2610.3|2613.8|2611|2618.1|2615.3|2611.2|2608.4|569
1588583100000|2020-05-04 09:05:00|2613.4|2610.6|2611.6|2608.8|2618.3|2615.5|2608.2|2605.4|435
1588583400000|2020-05-04 09:10:00|2611|2608.2|2594.6|2591.8|2616.8|2614|2588.8|2586|2030
1588583700000|2020-05-04 09:15:00|2594.2|2591.4|2590.7|2587.9|2595.2|2592.4|2585.4|2582.6|1295
1588584000000|2020-05-04 09:20:00|2590.6|2587.8|2589.7|2586.9|2594.1|2591.3|2586.4|2583.6|719
1588584300000|2020-05-04 09:25:00|2589.9|2587.1|2597.3|2594.5|2600.3|2597.5|2588.4|2585.6|587
1588584600000|2020-05-04 09:30:00|2596.9|2594.1|2592.3|2589.5|2596.9|2594.1|2588.4|2585.6|295
1588584900000|2020-05-04 09:35:00|2593.2|2590.4|2592.2|2589.4|2597.2|2594.4|2590.2|2587.4|233
1588585200000|2020-05-04 09:40:00|2592.3|2589.5|2607.1|2604.3|2608.1|2605.3|2592.2|2589.4|326
1588585500000|2020-05-04 09:45:00|2608.1|2605.3|2605.9|2603.1|2609.3|2606.5|2601.2|2598.4|1045
1588585800000|2020-05-04 09:50:00|2605.8|2603|2616.7|2613.9|2618.7|2615.9|2600.5|2597.7|658
1588586100000|2020-05-04 09:55:00|2616.8|2614|2617|2614.2|2619.1|2616.3|2610.1|2607.3|289
1588586400000|2020-05-04 10:00:00|2617.5|2614.7|2606.1|2603.3|2621|2618.2|2605.1|2602.3|482
1588586700000|2020-05-04 10:05:00|2606.2|2603.4|2609.2|2606.4|2612.2|2609.4|2602.6|2599.8|318
1588587000000|2020-05-04 10:10:00|2608.7|2605.9|2612|2609.2|2613|2610.2|2605.9|2603.1|551
1588587300000|2020-05-04 10:15:00|2611.6|2608.8|2611.7|2608.9|2614.7|2611.9|2609|2606.2|312
1588587600000|2020-05-04 10:20:00|2611.9|2609.1|2607.7|2604.9|2615.7|2612.9|2607.7|2604.9|410
1588587900000|2020-05-04 10:25:00|2606.2|2603.4|2604|2601.2|2606.7|2603.9|2593.8|2591|692
1588588200000|2020-05-04 10:30:00|2603.9|2601.1|2593|2590.2|2604.3|2601.5|2589.4|2586.6|972
1588588500000|2020-05-04 10:35:00|2592.5|2589.7|2591|2588.2|2593.1|2590.3|2586.2|2583.4|667
1588588800000|2020-05-04 10:40:00|2592|2589.2|2597.9|2595.1|2600.8|2598|2587.1|2584.3|762
1588589100000|2020-05-04 10:45:00|2597.8|2595|2595.7|2592.9|2607.5|2604.7|2594.2|2591.4|522
1588589400000|2020-05-04 10:50:00|2596.1|2593.3|2596.9|2594.1|2599.7|2596.9|2593.3|2590.5|238
1588589700000|2020-05-04 10:55:00|2597.3|2594.5|2592.9|2590.1|2599.3|2596.5|2590.7|2587.9|813
1588590000000|2020-05-04 11:00:00|2593|2590.2|2606.1|2603.3|2608|2605.2|2590.9|2588.1|895
1588590300000|2020-05-04 11:05:00|2605.6|2602.8|2607.6|2604.8|2612.1|2609.3|2603.6|2600.8|324
1588590600000|2020-05-04 11:10:00|2607.7|2604.9|2609|2606.2|2610.6|2607.8|2605.1|2602.3|388
1588590900000|2020-05-04 11:15:00|2608.2|2605.4|2613.6|2610.8|2618|2615.2|2607.1|2604.3|683
1588591200000|2020-05-04 11:20:00|2613.2|2610.4|2611|2608.2|2618|2615.2|2610|2607.2|566
1588591500000|2020-05-04 11:25:00|2611.8|2609|2613|2610.2|2616.9|2614.1|2609.1|2606.3|324
1588591800000|2020-05-04 11:30:00|2613.1|2610.3|2609.8|2607|2616.6|2613.8|2608.7|2605.9|435
1588592100000|2020-05-04 11:35:00|2610.2|2607.4|2610.8|2608|2612.3|2609.5|2606.8|2604|244
1588592400000|2020-05-04 11:40:00|2611.2|2608.4|2610.8|2608|2614.7|2611.9|2608.3|2605.5|191
1588592700000|2020-05-04 11:45:00|2610.3|2607.5|2618.1|2615.3|2621.5|2618.7|2609.8|2607|428
1588593000000|2020-05-04 11:50:00|2618.5|2615.7|2652.8|2650|2653.2|2650.4|2618.1|2615.3|1653
1588593300000|2020-05-04 11:55:00|2653.2|2650.4|2647.8|2645|2658.9|2656.1|2647.7|2644.9|1699
1588593600000|2020-05-04 12:00:00|2648.2|2645.4|2646.8|2644|2655.7|2652.9|2639.8|2636.5|839
1588593900000|2020-05-04 12:05:00|2647.3|2644.5|2651.3|2648.5|2651.3|2648.5|2637.4|2634.6|601
1588594200000|2020-05-04 12:10:00|2651.7|2648.9|2651|2648.2|2657.1|2654.3|2646.9|2644.1|759
1588594500000|2020-05-04 12:15:00|2651.5|2648.7|2653.7|2650.9|2661.7|2658.9|2648.5|2645.7|460
1588594800000|2020-05-04 12:20:00|2653.3|2650.5|2661.5|2658.7|2661.5|2658.7|2651.2|2648.4|343
1588595100000|2020-05-04 12:25:00|2661.7|2658.9|2676.8|2674|2692.2|2689.4|2660.8|2657|2017
1588595400000|2020-05-04 12:30:00|2675.9|2673.1|2664.4|2661.6|2680.8|2678|2662|2659.2|1305
1588595700000|2020-05-04 12:35:00|2665|2662.2|2655.7|2652.9|2676.4|2673.6|2654.2|2651.4|1123
1588596000000|2020-05-04 12:40:00|2655.2|2652.4|2656.9|2654.1|2660.8|2658|2652.8|2650|875
1588596300000|2020-05-04 12:45:00|2656.5|2653.7|2652.9|2650.1|2656.9|2654.1|2644.9|2642.1|969
1588596600000|2020-05-04 12:50:00|2651.9|2649.1|2633.4|2630.6|2652.9|2650.1|2630.4|2627.6|1059
1588596900000|2020-05-04 12:55:00|2633.8|2631|2630.5|2627.7|2637.4|2634.6|2624.5|2621.7|732
1588597200000|2020-05-04 13:00:00|2630.1|2627.3|2622.6|2619.8|2635|2632.2|2619.6|2616.8|1244
1588597500000|2020-05-04 13:05:00|2621.6|2618.8|2631.3|2628.5|2631.8|2629|2614.6|2611.8|852
1588597800000|2020-05-04 13:10:00|2632.2|2629.4|2626.4|2623.6|2633.3|2630.5|2618.3|2615.5|915
1588598100000|2020-05-04 13:15:00|2626.6|2623.8|2637.3|2634.5|2640.4|2637.6|2626.6|2623.8|573
1588598400000|2020-05-04 13:20:00|2638.1|2635.3|2648.8|2646|2649.4|2646.6|2634.1|2631.3|837
1588598700000|2020-05-04 13:25:00|2648.4|2645.6|2658.9|2656.1|2661.8|2659|2647.8|2645|1299
1588599000000|2020-05-04 13:30:00|2659.3|2656.5|2655.6|2652.8|2665.6|2662.8|2651.7|2648.9|1434
1588599300000|2020-05-04 13:35:00|2655.1|2652.3|2661.5|2658.7|2668.4|2665.6|2646.4|2643.6|1261
1588599600000|2020-05-04 13:40:00|2661.4|2658.6|2685.4|2682.6|2688.6|2685.8|2661.4|2658.6|1581
1588599900000|2020-05-04 13:45:00|2685.8|2683|2683.8|2681|2690.2|2687.4|2678.4|2675.6|1535
1588600200000|2020-05-04 13:50:00|2683.9|2681.1|2700.1|2697.3|2703.9|2701.1|2676.9|2674.1|1660
1588600500000|2020-05-04 13:55:00|2700|2697.2|2701.9|2699.1|2703|2700.2|2694.7|2691.9|1067
1588600800000|2020-05-04 14:00:00|2702|2699.2|2724.3|2721.5|2725.7|2722.9|2696.5|2693.7|3643
1588601100000|2020-05-04 14:05:00|2725.3|2722.5|2716.3|2713.5|2745.7|2742.9|2716|2713.2|3354
1588601400000|2020-05-04 14:10:00|2715.8|2713|2719.7|2716.9|2723|2720.2|2705.7|2702.9|1774
1588601700000|2020-05-04 14:15:00|2719.6|2716.8|2721.4|2718.6|2727.7|2724.9|2718.6|2715.8|1076
1588602000000|2020-05-04 14:20:00|2721.8|2719|2710.6|2707.8|2723.8|2721|2707.2|2704.4|1153
1588602300000|2020-05-04 14:25:00|2710.2|2707.4|2706.1|2703.3|2715.9|2713.1|2702.8|2700|1528
1588602600000|2020-05-04 14:30:00|2706.6|2703.8|2697.3|2694.5|2706.7|2703.9|2692.3|2689.5|1329
1588602900000|2020-05-04 14:35:00|2697.8|2695|2697.4|2694.6|2707.2|2704.4|2690.9|2688.1|1215
1588603200000|2020-05-04 14:40:00|2697|2694.2|2699.4|2696.6|2699.4|2696.6|2686.7|2683.9|1162
1588603500000|2020-05-04 14:45:00|2698.9|2696.1|2681.5|2678.7|2705.5|2702.7|2677.6|2674.8|1771
1588603800000|2020-05-04 14:50:00|2681.1|2678.3|2678.1|2675.3|2683|2680.2|2670.8|2668|1478
1588604100000|2020-05-04 14:55:00|2678|2675.2|2658.7|2655.9|2678.6|2675.8|2655.8|2653|2208
1588604400000|2020-05-04 15:00:00|2659.2|2656.4|2662.8|2660|2668.6|2665.8|2652.7|2649.9|1833
1588604700000|2020-05-04 15:05:00|2661.9|2659.1|2648.1|2645.3|2673.6|2670.8|2647.7|2644.9|2078
1588605000000|2020-05-04 15:10:00|2648.5|2645.7|2652.9|2650.1|2652.9|2650.1|2644.6|2641.8|1663
1588605300000|2020-05-04 15:15:00|2652.4|2649.6|2657.7|2654.9|2665.6|2662.8|2651.4|2648.6|1742
1588605600000|2020-05-04 15:20:00|2657.3|2654.5|2659.3|2656.5|2660.3|2657.5|2642.8|2640|3533
1588605900000|2020-05-04 15:25:00|2658.5|2655.7|2633|2630.2|2661.8|2659|2631.1|2628.3|6215
1588606200000|2020-05-04 15:30:00|2633.5|2630.7|2665.1|2662.3|2665.5|2662.7|2630.3|2627.5|3747
1588606500000|2020-05-04 15:35:00|2665.5|2662.7|2666.1|2663.3|2673.9|2671.1|2659.1|2656.3|1969
1588606800000|2020-05-04 15:40:00|2666.5|2663.7|2662.9|2660.1|2669.9|2667.1|2657.9|2655.1|1430
1588607100000|2020-05-04 15:45:00|2663.4|2660.6|2685.1|2682.3|2686.1|2683.3|2662.9|2660.1|2700
1588607400000|2020-05-04 15:50:00|2685.2|2682.4|2688.8|2686|2693.2|2690.4|2683.5|2680.7|2350
1588607700000|2020-05-04 15:55:00|2688.9|2686.1|2682.7|2679.9|2689.2|2686.4|2680.7|2677.9|1174
1588608000000|2020-05-04 16:00:00|2683.7|2680.9|2690.9|2688.1|2694.8|2692|2679.7|2673.9|1393
1588608300000|2020-05-04 16:05:00|2691.3|2688.5|2685.9|2683.1|2694.8|2692|2682.9|2680.1|979
1588608600000|2020-05-04 16:10:00|2686.4|2683.6|2690.9|2688.1|2699.7|2696.9|2686.3|2683.5|872
1588608900000|2020-05-04 16:15:00|2691.3|2688.5|2690.8|2688|2692.9|2690.1|2683.5|2680.7|607
1588609200000|2020-05-04 16:20:00|2690.7|2687.9|2700.9|2698.1|2701|2698.2|2690.3|2687.5|642
1588609500000|2020-05-04 16:25:00|2700.8|2698|2710.8|2708|2716.8|2714|2700.8|2698|1129
1588609800000|2020-05-04 16:30:00|2710.9|2708.1|2714.7|2711.9|2717.7|2714.9|2706.8|2704|2355
1588610100000|2020-05-04 16:35:00|2714.8|2712|2716.3|2713.5|2717.3|2714.5|2710.9|2708.1|1558
1588610400000|2020-05-04 16:40:00|2716.4|2713.6|2718.5|2715.7|2722.4|2719.6|2712.7|2709.9|1619
1588610700000|2020-05-04 16:45:00|2718.1|2715.3|2701.6|2698.8|2719.5|2716.7|2701.1|2698.3|836
1588611000000|2020-05-04 16:50:00|2701.5|2698.7|2704.1|2701.3|2708.4|2705.6|2700|2697.2|1086
1588611300000|2020-05-04 16:55:00|2703.6|2700.8|2698.1|2695.3|2706|2703.2|2695.6|2692.8|967
1588611600000|2020-05-04 17:00:00|2697.6|2694.8|2698.2|2695.4|2704.5|2701.7|2685.9|2683.1|1076
1588611900000|2020-05-04 17:05:00|2698.1|2695.3|2692.5|2689.7|2698.1|2695.3|2689.9|2687.1|651
1588612200000|2020-05-04 17:10:00|2692.4|2689.6|2680.5|2677.7|2692.8|2690|2677.5|2674.7|1018
1588612500000|2020-05-04 17:15:00|2680.1|2677.3|2684|2681.2|2686|2683.2|2677|2674.2|622
1588612800000|2020-05-04 17:20:00|2683.9|2681.1|2688.5|2685.7|2688.9|2686.1|2682|2679.2|394
1588613100000|2020-05-04 17:25:00|2688.9|2686.1|2692.1|2689.3|2695.7|2692.9|2686|2683.2|781
1588613400000|2020-05-04 17:30:00|2692|2689.2|2692.1|2689.3|2692.6|2689.8|2686.3|2683.5|520
1588613700000|2020-05-04 17:35:00|2692.2|2689.4|2688.2|2685.4|2702.2|2699.4|2688.2|2685.4|828
1588614000000|2020-05-04 17:40:00|2688.1|2685.3|2692|2689.2|2693.5|2690.7|2686|2683.2|544
1588614300000|2020-05-04 17:45:00|2692.5|2689.7|2701.3|2698.5|2705|2702.2|2690.1|2687.3|675
1588614600000|2020-05-04 17:50:00|2701.2|2698.4|2714.1|2711.3|2714.9|2712.1|2698.8|2696|1008
1588614900000|2020-05-04 17:55:00|2713.6|2710.8|2707.4|2704.6|2718.2|2715.4|2704.3|2701.5|1079
1588615200000|2020-05-04 18:00:00|2707.5|2704.7|2709.9|2707.1|2711.8|2709|2700.4|2697.6|975
1588615500000|2020-05-04 18:05:00|2709.5|2706.7|2696.1|2693.3|2709.9|2707.1|2696|2693.2|1086
1588615800000|2020-05-04 18:10:00|2695.6|2692.8|2706.4|2703.6|2711|2708.2|2695.6|2692.8|764
1588616100000|2020-05-04 18:15:00|2706|2703.2|2730.2|2727.4|2731.2|2728.4|2705|2702.2|1755
1588616400000|2020-05-04 18:20:00|2731|2728.2|2733.1|2730.3|2745.8|2743|2728.3|2725.5|3194
1588616700000|2020-05-04 18:25:00|2732.9|2730.1|2748.1|2745.3|2758.3|2755.5|2721.1|2718.3|9022
1588617000000|2020-05-04 18:30:00|2748.5|2745.7|2754.1|2751.3|2768.1|2765.3|2748.1|2745.3|2792
1588617300000|2020-05-04 18:35:00|2754|2751.2|2748.5|2745.7|2756.1|2753.3|2745.2|2742.4|669
1588617600000|2020-05-04 18:40:00|2748.1|2745.3|2753.9|2751.1|2753.9|2751.1|2748.1|2745.3|684
1588617900000|2020-05-04 18:45:00|2754|2751.2|2775.7|2772.9|2778.1|2775.3|2751|2748.2|1147
1588618200000|2020-05-04 18:50:00|2776.1|2773.3|2776.4|2773.6|2780.1|2777.3|2769|2766.2|766
1588618500000|2020-05-04 18:55:00|2776|2773.2|2785.7|2782.9|2787.6|2784.8|2771.9|2769.1|477
1588618800000|2020-05-04 19:00:00|2786.1|2783.3|2779.5|2776.7|2788.4|2785.6|2779.1|2776.3|668
1588619100000|2020-05-04 19:05:00|2779.6|2776.8|2783.5|2780.7|2783.9|2781.1|2776.7|2773.9|425
1588619400000|2020-05-04 19:10:00|2783.9|2781.1|2786.4|2783.6|2791.8|2789|2781.5|2778.7|412
1588619700000|2020-05-04 19:15:00|2787.4|2784.6|2785.6|2782.8|2789.5|2786.7|2781.7|2778.9|165
1588620000000|2020-05-04 19:20:00|2786|2783.2|2789.9|2787.1|2794.3|2791.5|2781.6|2778.8|295
1588620300000|2020-05-04 19:25:00|2790.3|2787.5|2788.8|2786|2792.3|2789.5|2781.9|2779.1|281
1588620600000|2020-05-04 19:30:00|2788.7|2785.9|2791.2|2788.4|2798.5|2795.7|2785.8|2783|354
1588620900000|2020-05-04 19:35:00|2790.7|2787.9|2804|2801.2|2805.9|2803.1|2789.2|2786.4|668
1588621200000|2020-05-04 19:40:00|2804.9|2802.1|2806.6|2803.8|2809.6|2806.8|2800.4|2797.6|649
1588621500000|2020-05-04 19:45:00|2806.1|2803.3|2801.2|2798.4|2807.9|2805.1|2800.7|2797.9|326
1588621800000|2020-05-04 19:50:00|2801.7|2798.9|2800.7|2797.9|2806.4|2803.6|2799.8|2797|399
1588622100000|2020-05-04 19:55:00|2800.3|2797.5|2819.1|2816.3|2820.3|2817.5|2798.6|2795.8|605
1588622400000|2020-05-04 20:00:00|2819.2|2816.4|2820|2817.2|2824.6|2821.8|2815.9|2813.1|382
1588622700000|2020-05-04 20:05:00|2819.5|2816.7|2825|2822.2|2825.1|2822.3|2818|2815.2|532
1588623000000|2020-05-04 20:10:00|2824.9|2822.1|2824.7|2821.9|2825.3|2822.5|2819.5|2816.7|586
1588623300000|2020-05-04 20:15:00|2825.1|2822.3|2824.7|2821.9|2825.1|2822.3|2816.1|2813.3|530
1588623600000|2020-05-04 20:20:00|2824.3|2821.5|2822.7|2819.9|2825.3|2822.5|2821.1|2818.3|344
1588623900000|2020-05-04 20:25:00|2823.2|2820.4|2821.5|2818.7|2825|2822.2|2821|2818.2|230
1588624200000|2020-05-04 20:30:00|2822|2819.2|2828.5|2825.7|2832.9|2830.1|2821.1|2818.3|317
1588624500000|2020-05-04 20:35:00|2829.5|2825.5|2831.8|2829|2831.8|2829|2828|2825.2|120
1588624800000|2020-05-04 20:40:00|2831.4|2828.6|2826|2823.2|2832.4|2829.5|2824.4|2821.4|126
1588625100000|2020-05-04 20:45:00|2825.6|2822.8|2827.3|2824.5|2829.9|2827.1|2821|2818.2|174
1588625400000|2020-05-04 20:50:00|2827.4|2824.6|2820.8|2818|2828.5|2825.1|2820.8|2818|60
1588625700000|2020-05-04 20:55:00|2821.3|2818.5|2814.2|2811.4|2824.8|2822|2813.6|2808.9|222
1588626000000|2020-05-04 21:00:00|2814.3|2811.5|2809.6|2806.8|2816.5|2811.6|2809.4|2804|8
1588626300000|2020-05-04 21:05:00|2810.6|2806.6|2821|2818.2|2821.1|2818.3|2809.6|2806.6|29
1588626600000|2020-05-04 21:10:00|2820.9|2818.1|2822.4|2819.6|2822.5|2819.7|2820.9|2818.1|18
1588626900000|2020-05-04 21:15:00|2822.5|2819.7|2822.5|2819.7|2822.5|2819.7|2822.5|2819.7|5
1588627200000|2020-05-04 21:20:00|2826.9|2816.9|2822.6|2819.8|2826.9|2819.8|2822.5|2816.9|13
1588627500000|2020-05-04 21:25:00|2821.1|2818.3|2821.6|2818.8|2821.6|2818.8|2821.1|2818.3|100
1588627800000|2020-05-04 21:30:00|2821.2|2818.4|2821.6|2818.8|2821.6|2818.8|2821.1|2818.3|2
1588628100000|2020-05-04 21:35:00|||||||||1
1588628400000|2020-05-04 21:40:00|2821.5|2818.7|2821.5|2818.7|2821.5|2818.7|2821.5|2818.7|0
1588628700000|2020-05-04 21:45:00|2821.6|2818.8|2821.7|2818.9|2829.8|2822.6|2821.1|2816.2|23
1588629000000|2020-05-04 21:50:00|2821.1|2818.3|2826.2|2823.4|2827.3|2823.4|2821.1|2818.3|26
1588629300000|2020-05-04 21:55:00|2830.8|2828|2822.6|2819.8|2831|2828.2|2822.6|2818.4|130
1588636800000|2020-05-05 00:00:00|2837.6|2833.6|2846.7|2843.9|2848.2|2845.4|2821.3|2816.2|497
1588637100000|2020-05-05 00:05:00|2846.8|2842.8|2831.1|2828.3|2849.4|2842.8|2828.6|2825.7|171
1588637400000|2020-05-05 00:10:00|2831|2828.2|2820|2817.2|2831|2828.2|2814.6|2811|139
1588637700000|2020-05-05 00:15:00|2819.6|2816.8|2813.2|2810.4|2825|2818.4|2813.2|2810.4|91
1588638000000|2020-05-05 00:20:00|2813.6|2810.8|2816.1|2813.3|2816.9|2814.1|2806.3|2803.5|93
1588638300000|2020-05-05 00:25:00|2816.5|2813.7|2807.7|2804.9|2819.2|2816.4|2802.3|2799.5|213
1588638600000|2020-05-05 00:30:00|2807.8|2803.8|2809.9|2807.1|2812.7|2809.9|2806.3|2803.5|70
1588638900000|2020-05-05 00:35:00|2811.9|2807.9|2811.5|2808.7|2819.3|2816.5|2811.5|2807.9|108
1588639200000|2020-05-05 00:40:00|2811.9|2809.1|2817.7|2814.9|2819.4|2816.6|2811.3|2808.5|41
1588639500000|2020-05-05 00:45:00|2817.8|2815|2817|2814.2|2819.5|2816.7|2814.3|2811|37
1588639800000|2020-05-05 00:50:00|2815.9|2813.1|2849.2|2845.2|2859.5|2854|2815.4|2812.6|375
1588640100000|2020-05-05 00:55:00|2849|2845|2847.9|2845.1|2854|2851.1|2830|2824.8|258
1588640400000|2020-05-05 01:00:00|2849|2845|2857.3|2854.5|2863.3|2858.9|2849|2842.9|139
1588640700000|2020-05-05 01:05:00|2857.7|2854.9|2861.7|2857.7|2862.1|2859.3|2853.7|2847.3|44
1588641000000|2020-05-05 01:10:00|2861.8|2857.8|2847.8|2845|2861.8|2857.8|2843.3|2837.4|24
1588641300000|2020-05-05 01:15:00|2848.3|2845.5|2850.7|2847.9|2855.3|2851.4|2846.7|2841.4|44
1588641600000|2020-05-05 01:20:00|2849.7|2846.9|2830.1|2827.3|2853.4|2848.9|2827.4|2823.6|96
1588641900000|2020-05-05 01:25:00|2830.2|2827.4|2819.3|2815.3|2837.2|2834.3|2817.2|2814.4|104
1588642200000|2020-05-05 01:30:00|2819.2|2816.4|2836.9|2834.1|2838.5|2834.2|2814.6|2811.8|265
1588642500000|2020-05-05 01:35:00|2838|2834|2842.9|2840.1|2847.6|2843.2|2834.2|2829.2|255
1588642800000|2020-05-05 01:40:00|2843.5|2840.7|2854.6|2851.8|2857.8|2854.2|2843.1|2839.3|80
1588643100000|2020-05-05 01:45:00|2855|2852.2|2857.5|2853.5|2857.5|2854.6|2851.3|2843.9|37
1588643400000|2020-05-05 01:50:00|2857.4|2854.6|2847.5|2843.5|2859.5|2856.5|2845.4|2842.6|59
1588643700000|2020-05-05 01:55:00|2847.4|2843.4|2849.8|2847|2849.8|2847|2839.9|2833|78
1588644000000|2020-05-05 02:00:00|2849.6|2845.6|2847.4|2844.6|2853.4|2850.6|2845.6|2841.6|71
1588644300000|2020-05-05 02:05:00|2847.9|2845.1|2853.4|2850.6|2855.5|2852.5|2845.9|2843.1|195
1588644600000|2020-05-05 02:10:00|2854.5|2850.5|2861.4|2858.6|2862.4|2859.6|2848|2845.2|111
1588644900000|2020-05-05 02:15:00|2862.4|2859.6|2872.2|2869.4|2876.8|2873|2862.4|2859.5|301
1588645200000|2020-05-05 02:20:00|2872.3|2869.5|2866|2863.2|2875.7|2872.9|2861.4|2858.6|158
1588645500000|2020-05-05 02:25:00|2867.4|2864.6|2867.8|2865|2871.5|2868.4|2864.7|2861.9|172
1588645800000|2020-05-05 02:30:00|2868.2|2865.4|2865.4|2862.6|2869|2866.2|2863.8|2861|93
1588646100000|2020-05-05 02:35:00|2865.5|2862.7|2875.8|2873|2875.8|2873|2865.5|2862.7|209
1588646400000|2020-05-05 02:40:00|2875.7|2872.9|2874.1|2871.3|2875.8|2873|2868.4|2865.4|164
1588646700000|2020-05-05 02:45:00|2874.6|2871.8|2871.5|2868.7|2875.6|2872.8|2867.9|2865.1|284
1588647000000|2020-05-05 02:50:00|2870.1|2866.1|2873.3|2870.5|2874.4|2870.9|2867.6|2864.8|122
1588647300000|2020-05-05 02:55:00|2873.2|2870.4|2875.8|2873|2875.8|2873|2872.3|2869.5|134
1588647600000|2020-05-05 03:00:00|2875.7|2872.9|2874.8|2872|2875.8|2873|2871.2|2867.4|167
1588647900000|2020-05-05 03:05:00|2875.2|2872.4|2874.4|2871.6|2875.9|2873.1|2871.8|2869|94
1588648200000|2020-05-05 03:10:00|2873.9|2871.1|2875.4|2872.6|2876|2873.2|2872.9|2870.1|183
1588648500000|2020-05-05 03:15:00|2874.9|2872.1|2875.9|2873.1|2875.9|2873.1|2874.4|2871.6|70
1588648800000|2020-05-05 03:20:00|2875.8|2873|2874.1|2871.3|2884.5|2880.6|2874.1|2871.3|405
1588649100000|2020-05-05 03:25:00|2874.6|2871.8|2868.7|2865.9|2878.1|2875.3|2866.2|2863.4|149
1588649400000|2020-05-05 03:30:00|2865.4|2862.6|2852.7|2849.9|2866|2862.6|2849.7|2846.9|237
1588649700000|2020-05-05 03:35:00|2851.2|2848.4|2844.4|2840.4|2851.8|2849|2839.4|2835|161
1588650000000|2020-05-05 03:40:00|2844.3|2841.5|2849.5|2846.7|2850.5|2847.5|2842|2839.2|405
1588650300000|2020-05-05 03:45:00|2849.9|2847.1|2850.4|2846.4|2857|2851.5|2848.9|2845.8|45
1588650600000|2020-05-05 03:50:00|2850.2|2847.4|2856.9|2854.1|2858.3|2855.5|2850.2|2847.4|113
1588650900000|2020-05-05 03:55:00|2857.4|2854.6|2861.1|2857.1|2881.2|2878.4|2850.3|2847.3|802
1588651200000|2020-05-05 04:00:00|2861.3|2858.5|2860.9|2858.1|2866.5|2863.7|2850.1|2845.3|202
1588651500000|2020-05-05 04:05:00|2861.9|2857.9|2864.5|2861.7|2868|2864.2|2861|2855.5|54
1588651800000|2020-05-05 04:10:00|2865.5|2862.7|2870.1|2867.3|2873|2870.2|2864.5|2860.6|78
1588652100000|2020-05-05 04:15:00|2869.1|2866.3|2865.1|2862.3|2870.3|2866.4|2864.6|2861.8|58
1588652400000|2020-05-05 04:20:00|2865.2|2862.4|2866|2863.2|2867.1|2864.3|2860.2|2857.4|76
1588652700000|2020-05-05 04:25:00|2867|2864.2|2867.9|2863.9|2868.5|2865.7|2865|2862|66
1588653000000|2020-05-05 04:30:00|2868|2864|2875|2872.2|2875.2|2872.4|2867|2864|79
1588653300000|2020-05-05 04:35:00|2874.1|2871.3|2876.2|2873.4|2877.1|2874.3|2870.1|2867.2|102
1588653600000|2020-05-05 04:40:00|2875.7|2872.9|2873.9|2871.1|2880.2|2877.4|2868.9|2866.1|143
1588653900000|2020-05-05 04:45:00|2873.8|2871|2877.4|2874.6|2878.9|2876.1|2873.8|2871|101
1588654200000|2020-05-05 04:50:00|2877.9|2875.1|2875.4|2871.4|2878.7|2875.9|2867.3|2864.4|69
1588654500000|2020-05-05 04:55:00|2875.2|2872.4|2875.4|2872.6|2878.7|2875.9|2873.2|2870.4|81
1588654800000|2020-05-05 05:00:00|2875.3|2872.5|2871.8|2869|2878.8|2876|2871.3|2867.4|132
1588655100000|2020-05-05 05:05:00|2871.7|2868.9|2868.8|2866|2872.9|2870.1|2867.4|2864.6|51
1588655400000|2020-05-05 05:10:00|2867.6|2864.8|2862.7|2859.9|2867.6|2864.8|2860.2|2856.3|131
1588655700000|2020-05-05 05:15:00|2863|2860.2|2852.6|2849.8|2866.2|2863.4|2852.6|2849.8|192
1588656000000|2020-05-05 05:20:00|2853.8|2851|2861.7|2858.9|2862.1|2859.1|2852|2849.2|75
1588656300000|2020-05-05 05:25:00|2861.9|2859.1|2858|2854|2865.4|2860.6|2854.5|2851.7|45
1588656600000|2020-05-05 05:30:00|2858.1|2854.1|2851.7|2848.9|2861|2857.2|2851.7|2848.7|231
1588656900000|2020-05-05 05:35:00|2852.1|2849.3|2856.9|2854.1|2858.2|2855.2|2852.1|2849.3|57
1588657200000|2020-05-05 05:40:00|2857.1|2854.3|2867.3|2864.5|2867.5|2864.7|2857.1|2854.3|107
1588657500000|2020-05-05 05:45:00|2866.9|2864.1|2872.8|2870|2874.1|2871.3|2866.3|2863.5|141
1588657800000|2020-05-05 05:50:00|2873.2|2870.4|2871.9|2869.1|2875.3|2872.5|2869.8|2867|125
1588658100000|2020-05-05 05:55:00|2871.8|2869|2863|2860.2|2871.9|2869.1|2860|2857|129
1588658400000|2020-05-05 06:00:00|2863.4|2860.6|2878.7|2875.9|2879.2|2876.4|2855|2852|391
1588658700000|2020-05-05 06:05:00|2878.3|2875.5|2886.6|2883.8|2895.8|2893|2873.6|2867.6|640
1588659000000|2020-05-05 06:10:00|2887.4|2884.6|2891.6|2888.8|2896.5|2893.7|2883.6|2879.8|372
1588659300000|2020-05-05 06:15:00|2892|2889.2|2893.1|2890.3|2893.9|2891.1|2886|2883.2|184
1588659600000|2020-05-05 06:20:00|2893.5|2890.7|2890.3|2887.5|2898.4|2895.5|2889.4|2886.6|238
1588659900000|2020-05-05 06:25:00|2890.7|2887.9|2888|2885.2|2890.7|2887.9|2880.1|2877.3|332
1588660200000|2020-05-05 06:30:00|2888.1|2885.3|2886|2883.2|2890.1|2887.3|2883.3|2880.5|347
1588660500000|2020-05-05 06:35:00|2885.8|2883|2884.5|2881.7|2893.9|2891|2879.3|2876.5|672
1588660800000|2020-05-05 06:40:00|2885.7|2882.7|2899|2896.2|2899.7|2896.9|2883.3|2880.5|1049
1588661100000|2020-05-05 06:45:00|2899.6|2896.8|2913.9|2911.1|2929|2926.2|2899.2|2896.4|1641
1588661400000|2020-05-05 06:50:00|2914|2911.2|2915.6|2912.8|2925|2922.2|2910.8|2908|377
1588661700000|2020-05-05 06:55:00|2915.2|2912.4|2930.7|2927.9|2933.6|2930.2|2911.3|2908.5|961
1588662000000|2020-05-05 07:00:00|2931.2|2928.4|2931.5|2928.7|2944.3|2941.5|2921.3|2918.5|1887
1588662300000|2020-05-05 07:05:00|2931.1|2928.3|2932.3|2929.5|2941|2938.2|2930.6|2927.8|1087
1588662600000|2020-05-05 07:10:00|2932.8|2930|2927.1|2924.3|2938|2935.2|2921.5|2918.7|861
1588662900000|2020-05-05 07:15:00|2927.6|2924.8|2921|2918.2|2930.6|2927.8|2918|2915.2|1134
1588663200000|2020-05-05 07:20:00|2921.1|2918.3|2912.5|2909.7|2922.5|2919.7|2910.7|2907.9|987
1588663500000|2020-05-05 07:25:00|2912.4|2909.6|2929.1|2926.3|2930.7|2927.9|2911.6|2908.8|982
1588663800000|2020-05-05 07:30:00|2929.2|2926.4|2937.8|2935|2946.8|2943.8|2928.8|2926|951
1588664100000|2020-05-05 07:35:00|2938.2|2935.4|2934.8|2932|2943.7|2940.7|2933.4|2930.6|770
1588664400000|2020-05-05 07:40:00|2935.3|2932.5|2933.7|2930.9|2937.4|2934.6|2930.9|2928|515
1588664700000|2020-05-05 07:45:00|2933.6|2930.8|2938|2935.2|2943.1|2940.3|2933.6|2930.8|535
1588665000000|2020-05-05 07:50:00|2937.1|2934.3|2939.7|2936.9|2942.1|2939.3|2934.6|2931.8|575
1588665300000|2020-05-05 07:55:00|2940.1|2937.3|2928.6|2925.8|2942.7|2939.9|2928.6|2925.8|733
1588665600000|2020-05-05 08:00:00|2927.8|2925|2899.9|2897.1|2932.9|2930.1|2899.9|2897.1|2883
1588665900000|2020-05-05 08:05:00|2900|2897.2|2907.9|2905.1|2912.6|2909.8|2899.9|2897.1|689
1588666200000|2020-05-05 08:10:00|2907.1|2904.3|2899.3|2896.5|2912.3|2909.5|2897.9|2894.9|627
1588666500000|2020-05-05 08:15:00|2899.4|2896.6|2891.4|2888.6|2904.3|2901.5|2890.9|2888.1|669
1588666800000|2020-05-05 08:20:00|2891.5|2888.7|2923|2920.2|2925.4|2922.6|2890|2887.2|1321
1588667100000|2020-05-05 08:25:00|2920.9|2918.1|2945.2|2942.4|2951.5|2948.7|2920.9|2918.1|5826
1588667400000|2020-05-05 08:30:00|2944|2941.2|2927.2|2924.4|2946.9|2944.1|2923|2919.3|3036
1588667700000|2020-05-05 08:35:00|2927.1|2924.3|2927.6|2924.8|2930.7|2927.9|2923.8|2921|1088
1588668000000|2020-05-05 08:40:00|2927.2|2924.4|2926.9|2924.1|2930.6|2927.8|2919.4|2916.6|805
1588668300000|2020-05-05 08:45:00|2927|2924.2|2916.2|2913.4|2929.9|2927.1|2903.7|2900.9|1290
1588668600000|2020-05-05 08:50:00|2916.1|2913.3|2921.5|2918.7|2929.6|2926.8|2915.8|2913|1371
1588668900000|2020-05-05 08:55:00|2921.1|2918.3|2924.7|2921.9|2927.6|2924.8|2915.3|2912.5|761
1588669200000|2020-05-05 09:00:00|2925.5|2922.7|2916.1|2913.3|2928.3|2925.5|2914.5|2911.7|2007
1588669500000|2020-05-05 09:05:00|2915.9|2913.1|2914.3|2911.5|2924.7|2921.9|2914.3|2911.5|693
1588669800000|2020-05-05 09:10:00|2914.7|2911.9|2919.6|2916.8|2921.1|2918.3|2908|2905.2|1448
1588670100000|2020-05-05 09:15:00|2919.5|2916.7|2928.5|2925.7|2929.9|2927.1|2918|2915.2|735
1588670400000|2020-05-05 09:20:00|2928.1|2925.3|2927.1|2924.3|2930|2927.2|2920.7|2917.9|375
1588670700000|2020-05-05 09:25:00|2926.7|2923.9|2919.1|2916.3|2929.8|2927|2919|2916.2|868
1588671000000|2020-05-05 09:30:00|2919|2916.2|2929.9|2927.1|2930.5|2927.7|2915.7|2912.9|1558
1588671300000|2020-05-05 09:35:00|2930.3|2927.5|2931.3|2928.5|2935|2932.2|2927.1|2924.3|882
1588671600000|2020-05-05 09:40:00|2931|2928.2|2947.1|2944.3|2947.2|2944.4|2930.4|2927.6|1044
1588671900000|2020-05-05 09:45:00|2945.8|2943|2948.1|2945.3|2958.3|2955.5|2944.2|2941.4|1644
1588672200000|2020-05-05 09:50:00|2947.6|2944.8|2940.6|2937.8|2947.6|2944.8|2937.7|2934.9|1324
1588672500000|2020-05-05 09:55:00|2940.5|2937.7|2947.2|2944.4|2949.1|2946.3|2937.4|2934.6|1495
1588672800000|2020-05-05 10:00:00|2947.3|2944.5|2952.2|2949.4|2952.6|2949.8|2939.8|2937|413
1588673100000|2020-05-05 10:05:00|2952.6|2949.8|2960.2|2957.4|2962.1|2959.3|2951.3|2948.5|718
1588673400000|2020-05-05 10:10:00|2959.4|2956.6|2949.9|2947.1|2961.7|2958.9|2949.3|2946.5|1688
1588673700000|2020-05-05 10:15:00|2949.4|2946.6|2941.2|2938.4|2953.2|2950.4|2935.7|2932.9|1480
1588674000000|2020-05-05 10:20:00|2940.8|2938|2949.1|2946.3|2957.8|2955|2936.7|2933.9|1039
1588674300000|2020-05-05 10:25:00|2949.6|2946.8|2948.9|2946.1|2952.5|2949.7|2945.6|2942.8|676
1588674600000|2020-05-05 10:30:00|2949|2946.2|2952|2949.2|2956.9|2954.1|2941.6|2938.8|466
1588674900000|2020-05-05 10:35:00|2951.6|2948.8|2960|2957.2|2965.9|2963.1|2950.1|2947.3|806
1588675200000|2020-05-05 10:40:00|2961.4|2958.6|2952.4|2949.6|2963|2960.2|2949.4|2946.6|862
1588675500000|2020-05-05 10:45:00|2952|2949.2|2948.1|2945.3|2955.3|2952.5|2945.5|2942.7|700
1588675800000|2020-05-05 10:50:00|2948|2945.2|2954.1|2951.3|2954.1|2951.3|2944.5|2941.7|347
1588676100000|2020-05-05 10:55:00|2953.6|2950.8|2952.5|2949.7|2956.5|2953.7|2949.6|2946.8|438
1588676400000|2020-05-05 11:00:00|2952.9|2950.1|2945.4|2942.6|2956.6|2953.8|2943.5|2940.7|474
1588676700000|2020-05-05 11:05:00|2945.5|2942.7|2953.4|2950.6|2958.6|2955.8|2943.5|2940.7|515
1588677000000|2020-05-05 11:10:00|2953.5|2950.7|2946.8|2944|2956.1|2953.3|2946.8|2944|714
1588677300000|2020-05-05 11:15:00|2947.6|2944.8|2948.9|2946.1|2956.3|2953.5|2946.8|2944|885
1588677600000|2020-05-05 11:20:00|2949|2946.2|2954.2|2951.4|2956.2|2953.4|2945|2942.2|556
1588677900000|2020-05-05 11:25:00|2954.6|2951.8|2951.8|2949|2956.6|2953.8|2947.8|2945|406
1588678200000|2020-05-05 11:30:00|2952.2|2949.4|2947.8|2945|2952.2|2949.4|2942|2939.2|746
1588678500000|2020-05-05 11:35:00|2948.6|2945.8|2949.2|2946.4|2949.7|2946.9|2939.6|2936.8|518
1588678800000|2020-05-05 11:40:00|2948.6|2945.8|2945.7|2942.9|2951.5|2948.7|2942.4|2939.6|458
1588679100000|2020-05-05 11:45:00|2945.6|2942.8|2953.7|2950.9|2953.7|2950.9|2945.6|2942.8|475
1588679400000|2020-05-05 11:50:00|2953.3|2950.5|2953.9|2951.1|2955.6|2952.8|2949.7|2946.9|503
1588679700000|2020-05-05 11:55:00|2953.7|2950.9|2945.5|2942.7|2955.9|2953.1|2945.5|2942.7|1006
1588680000000|2020-05-05 12:00:00|2945.9|2943.1|2949.4|2946.6|2952.1|2949.3|2943|2940.2|940
1588680300000|2020-05-05 12:05:00|2950.3|2947.5|2933.4|2930.6|2950.4|2947.6|2930.8|2928|1506
1588680600000|2020-05-05 12:10:00|2933.9|2931.1|2937.7|2934.9|2942.3|2939.5|2929.9|2927.1|964
1588680900000|2020-05-05 12:15:00|2938.1|2935.3|2944.5|2941.7|2948.9|2946.1|2935.3|2932.5|802
1588681200000|2020-05-05 12:20:00|2944.9|2942.1|2948.3|2945.5|2949.3|2946.5|2938.6|2935.8|645
1588681500000|2020-05-05 12:25:00|2948.7|2945.9|2953.7|2950.9|2956.3|2953.5|2946.9|2944.1|931
1588681800000|2020-05-05 12:30:00|2954.1|2951.3|2965.2|2962.4|2965.7|2962.9|2948.4|2945.6|1367
1588682100000|2020-05-05 12:35:00|2965.6|2962.8|2980|2977.2|2982.8|2980|2965.2|2962.4|1820
1588682400000|2020-05-05 12:40:00|2980.4|2977.6|2981.4|2978.6|2985.3|2982.5|2975.6|2972.8|1304
1588682700000|2020-05-05 12:45:00|2982.2|2979.4|2975.8|2973|2982.6|2979.8|2974.1|2971.3|1096
1588683000000|2020-05-05 12:50:00|2975|2972.2|2977.9|2975.1|2980.9|2978.1|2971|2968.2|619
1588683300000|2020-05-05 12:55:00|2978.3|2975.5|2983.4|2980.6|2990.3|2987.5|2978.3|2975.5|1109
1588683600000|2020-05-05 13:00:00|2983|2980.2|2984.4|2981.6|2988.2|2985.4|2980.3|2977.5|1740
1588683900000|2020-05-05 13:05:00|2984.5|2981.7|2996.9|2994.1|2997|2994.2|2984|2981.2|1658
1588684200000|2020-05-05 13:10:00|2997.8|2995|3005.3|3002.5|3010.6|3007.8|2997.8|2995|1834
1588684500000|2020-05-05 13:15:00|3004.9|3002.1|3009.9|3007.1|3013.9|3011.1|3004.9|3002.1|1015
1588684800000|2020-05-05 13:20:00|3009|3006.2|3009.9|3007.1|3009.9|3007.1|3000.3|2997.5|1889
1588685100000|2020-05-05 13:25:00|3010.6|3007.8|3011.4|3008.6|3017.8|3015|3010.5|3007.7|2647
1588685400000|2020-05-05 13:30:00|3011.3|3008.5|3011.3|3008.5|3020.2|3017.4|3005.8|3003|1522
1588685700000|2020-05-05 13:35:00|3011.7|3008.9|3056.7|3053.9|3078|3075.2|3011.7|3008.9|8414
1588686000000|2020-05-05 13:40:00|3056.8|3054|3049.3|3046.5|3071.6|3068.8|3049.3|3046.5|2085
1588686300000|2020-05-05 13:45:00|3050.8|3048|3023.3|3020.5|3054|3051.2|3020.9|3018.1|2834
1588686600000|2020-05-05 13:50:00|3023.4|3020.6|3027.6|3024.8|3034|3031.2|3012.7|3009|2151
1588686900000|2020-05-05 13:55:00|3027|3024.2|3047.5|3044.7|3047.5|3044.7|3023.8|3021|1678
1588687200000|2020-05-05 14:00:00|3048.4|3045.6|3058.4|3055.6|3064.5|3061.7|3045.7|3042.9|3227
1588687500000|2020-05-05 14:05:00|3058|3055.2|3047|3044.2|3059.2|3056.4|3037.4|3034.6|4155
1588687800000|2020-05-05 14:10:00|3046.6|3043.8|3046.1|3043.3|3046.6|3043.8|3029.5|3025.9|3143
1588688100000|2020-05-05 14:15:00|3046.5|3043.7|3051.8|3049|3058.5|3055.7|3038.8|3036|2634
1588688400000|2020-05-05 14:20:00|3052.2|3049.4|3055.8|3053|3056.2|3053.4|3045.4|3042.6|2743
1588688700000|2020-05-05 14:25:00|3055.4|3052.6|3044.9|3042.1|3057|3054.2|3041.7|3038.9|1501
1588689000000|2020-05-05 14:30:00|3044.5|3041.7|3038.7|3035.9|3047.9|3045.1|3027.7|3024.9|2003
1588689300000|2020-05-05 14:35:00|3039.6|3036.8|3029.5|3026.7|3042.7|3039.9|3029.5|3026.7|1366
1588689600000|2020-05-05 14:40:00|3029.6|3026.8|3023.9|3021.1|3042.5|3039.7|3022.9|3020.1|1148
1588689900000|2020-05-05 14:45:00|3024.4|3021.6|3013.7|3010.9|3025.3|3022.5|3010.7|3007.9|2355
1588690200000|2020-05-05 14:50:00|3013.8|3011|3033.8|3031|3038.4|3035.6|3013.7|3010.9|1945
1588690500000|2020-05-05 14:55:00|3032.9|3030.1|2995.2|2992.4|3038.7|3035.9|2994.7|2991.9|2874
1588690800000|2020-05-05 15:00:00|2995.6|2992.8|2999.9|2997.1|3006.3|3003.5|2994.3|2991.5|1222
1588691100000|2020-05-05 15:05:00|2999.6|2996.8|3021.8|3019|3023.9|3021.1|2997.6|2994.8|1116
1588691400000|2020-05-05 15:10:00|3021.9|3019.1|3011.2|3008.4|3022.8|3020|2998.3|2995.5|1902
1588691700000|2020-05-05 15:15:00|3012|3009.2|3025|3022.2|3029.6|3026.8|3010.3|3007.5|1687
1588692000000|2020-05-05 15:20:00|3025.4|3022.6|3024.1|3021.3|3032|3029.2|3017.2|3014.4|1785
1588692300000|2020-05-05 15:25:00|3024.2|3021.4|3008|3005.2|3034|3031.2|3005.6|3002.8|6103
1588692600000|2020-05-05 15:30:00|3007.6|3004.8|3030.6|3027.8|3030.6|3027.8|3004.2|3001.4|3270
1588692900000|2020-05-05 15:35:00|3031.2|3028.4|3047.8|3045|3048.7|3045.9|3030.8|3028|2034
1588693200000|2020-05-05 15:40:00|3048.7|3045.9|3063.1|3060.3|3064.8|3062|3044|3041.2|2325
1588693500000|2020-05-05 15:45:00|3064.1|3061.3|3060.7|3057.9|3072.7|3069.9|3057.9|3055.1|3306
1588693800000|2020-05-05 15:50:00|3061.2|3058.4|3069.9|3067.1|3075.5|3072.7|3060.7|3057.9|1663
1588694100000|2020-05-05 15:55:00|3069.1|3066.3|3060.3|3057.5|3071.7|3068.9|3053.9|3051.1|1276
1588694400000|2020-05-05 16:00:00|3060.7|3057.9|3062.9|3060.1|3077.1|3074.3|3057.4|3054.6|2486
1588694700000|2020-05-05 16:05:00|3062.5|3059.7|3051.4|3048.6|3062.5|3059.7|3049.3|3046.5|1163
1588695000000|2020-05-05 16:10:00|3051.8|3049|3056.7|3053.9|3058.1|3055.3|3049|3046.2|1023
1588695300000|2020-05-05 16:15:00|3057.1|3054.3|3054|3051.2|3060.8|3058|3047.5|3044.7|892
1588695600000|2020-05-05 16:20:00|3054.4|3051.6|3069|3066.2|3071.9|3069.1|3054|3051.2|1498
1588695900000|2020-05-05 16:25:00|3068.6|3065.8|3061|3058.2|3069.1|3066.3|3054.2|3051.4|1010
1588696200000|2020-05-05 16:30:00|3061.8|3059|3082.4|3079.6|3084.3|3081.5|3060.9|3058.1|1420
1588696500000|2020-05-05 16:35:00|3082.8|3080|3083.6|3080.8|3084.3|3081.5|3076|3073.2|742
1588696800000|2020-05-05 16:40:00|3083.7|3080.9|3079|3076.2|3089.5|3086.7|3071|3068.2|921
1588697100000|2020-05-05 16:45:00|3079.8|3077|3086.4|3083.6|3088.7|3085.9|3076|3073.2|1459
1588697400000|2020-05-05 16:50:00|3086.6|3083.8|3095.8|3093|3106.7|3100.9|3084.6|3081.8|2456
1588697700000|2020-05-05 16:55:00|3096.2|3093.4|3103.2|3100.4|3109.4|3106.6|3092.1|3089.3|1737
1588698000000|2020-05-05 17:00:00|3103.4|3100.6|3088.2|3085.4|3108.8|3106|3087.2|3084.4|1784
1588698300000|2020-05-05 17:05:00|3088.1|3085.3|3082.5|3079.7|3091|3088.2|3076.7|3073.9|1021
1588698600000|2020-05-05 17:10:00|3082.9|3080.1|3081.5|3078.7|3087.9|3085.1|3076.2|3073.4|719
1588698900000|2020-05-05 17:15:00|3082.1|3079.3|3078.6|3075.8|3083.7|3080.9|3072.2|3069.4|594
1588699200000|2020-05-05 17:20:00|3078.7|3075.9|3078.5|3075.7|3081.1|3078.3|3074.1|3071.3|495
1588699500000|2020-05-05 17:25:00|3079|3076.2|3067.2|3064.4|3089.7|3086.9|3065.2|3062.4|1922
1588699800000|2020-05-05 17:30:00|3067.1|3064.3|3065.9|3063.1|3072.1|3069.3|3059.6|3056.8|1193
1588700100000|2020-05-05 17:35:00|3066.4|3063.6|3070.3|3067.5|3070.5|3067.7|3065.4|3062.6|970
1588700400000|2020-05-05 17:40:00|3070.5|3067.7|3077.7|3074.9|3079.1|3076.3|3065.5|3062.7|1550
1588700700000|2020-05-05 17:45:00|3077.3|3074.5|3070.8|3068|3081.3|3078.5|3069.7|3066.9|739
1588701000000|2020-05-05 17:50:00|3070.7|3067.9|3083.8|3081|3091|3088.2|3067.7|3064.9|1259
1588701300000|2020-05-05 17:55:00|3084.2|3081.4|3086.4|3083.6|3091.3|3088.5|3080.8|3078|770
1588701600000|2020-05-05 18:00:00|3087|3084.2|3075.1|3072.3|3089.3|3086.5|3069.1|3066.3|1108
1588701900000|2020-05-05 18:05:00|3075.2|3072.4|3084.5|3081.7|3089.3|3086.5|3071.8|3069|972
1588702200000|2020-05-05 18:10:00|3084.6|3081.8|3099.2|3096.4|3100.5|3097.7|3082.2|3079.4|1491
1588702500000|2020-05-05 18:15:00|3098.8|3096|3115.6|3112.8|3123.5|3120.7|3095.4|3092.6|2856
1588702800000|2020-05-05 18:20:00|3117.2|3114.4|3097.6|3094.8|3120.6|3117.8|3082.9|3080.1|3050
1588703100000|2020-05-05 18:25:00|3097.5|3094.7|3114.5|3111.7|3127.5|3124.7|3084.7|3081.9|10016
1588703400000|2020-05-05 18:30:00|3113.7|3110.9|3119.6|3116.8|3122|3119.2|3106.2|3103.4|1919
1588703700000|2020-05-05 18:35:00|3119.2|3116.4|3128.5|3125.7|3129.4|3126.6|3116.7|3113.9|808
1588704000000|2020-05-05 18:40:00|3130.5|3127.7|3120.5|3117.7|3131|3128.2|3119.5|3116.7|936
1588704300000|2020-05-05 18:45:00|3121.5|3118.7|3122.7|3119.9|3122.7|3119.9|3116.8|3114|363
1588704600000|2020-05-05 18:50:00|3122.8|3120|3121.3|3118.5|3123.2|3120.4|3117.9|3115.1|224
1588704900000|2020-05-05 18:55:00|3121|3118.2|3118.5|3115.7|3121|3118.2|3115|3112.2|375
1588705200000|2020-05-05 19:00:00|3119|3116.2|3120.7|3117.9|3122.3|3119.5|3117.9|3115.1|194
1588705500000|2020-05-05 19:05:00|3120.8|3118|3129.9|3127.1|3130.9|3128.1|3119.8|3117|353
1588705800000|2020-05-05 19:10:00|3129.8|3127|3127.1|3124.3|3130.6|3127.8|3125|3122.2|312
1588706100000|2020-05-05 19:15:00|3126.9|3124.1|3127.1|3124.3|3127.1|3124.3|3122.1|3119.3|473
1588706400000|2020-05-05 19:20:00|3126.5|3123.7|3124.2|3121.4|3128.4|3125.6|3123.8|3121|390
1588706700000|2020-05-05 19:25:00|3124.6|3121.8|3122.8|3120|3129|3126.2|3122.3|3119.5|540
1588707000000|2020-05-05 19:30:00|3123.3|3120.5|3119.5|3116.7|3123.3|3120.5|3116.7|3113.9|620
1588707300000|2020-05-05 19:35:00|3119.1|3116.3|3122.2|3119.4|3123.6|3120.8|3115.4|3112.6|639
1588707600000|2020-05-05 19:40:00|3122|3119.2|3122.4|3119.6|3125.4|3122.6|3119.4|3116.6|259
1588707900000|2020-05-05 19:45:00|3122.3|3119.5|3131.3|3128.5|3131.3|3128.5|3120.4|3117.6|212
1588708200000|2020-05-05 19:50:00|3131.4|3128.6|3131.7|3128.9|3137.9|3135.1|3130.2|3127.4|547
1588708500000|2020-05-05 19:55:00|3131.6|3128.8|3132.7|3129.9|3135.6|3132.8|3129.2|3126.4|483
1588708800000|2020-05-05 20:00:00|3132.4|3129.6|3138.4|3135.6|3139.3|3136.5|3130.8|3128|265
1588709100000|2020-05-05 20:05:00|3138.3|3135.5|3136.9|3134.1|3138.3|3135.5|3134.1|3131.3|212
1588709400000|2020-05-05 20:10:00|3136.1|3133.3|3132.1|3129.3|3136.8|3134|3130.8|3128|234
1588709700000|2020-05-05 20:15:00|3131.9|3129.1|3130.9|3128.1|3134.4|3131.6|3130.8|3128|110
1588710000000|2020-05-05 20:20:00|3131.3|3128.5|3132.9|3130.1|3133.9|3131.1|3130.9|3128.1|64
1588710300000|2020-05-05 20:25:00|3133.3|3130.5|3136.4|3133.6|3137.9|3135.1|3132.9|3130.1|298
1588710600000|2020-05-05 20:30:00|3136.3|3133.5|3138.2|3135.4|3139.8|3137|3133.9|3131.1|272
1588710900000|2020-05-05 20:35:00|3137.8|3135|3163.5|3160.7|3164.5|3161.7|3137.4|3134.4|633
1588711200000|2020-05-05 20:40:00|3163.4|3160.6|3158.4|3155.6|3164.3|3161.5|3151.7|3147|179
1588711500000|2020-05-05 20:45:00|3158.5|3155.7|3160.6|3157.8|3164.2|3159.3|3152.3|3146.5|194
1588711800000|2020-05-05 20:50:00|3160.7|3157.9|3163.2|3160.4|3167|3161.5|3158.7|3152.6|475
1588712100000|2020-05-05 20:55:00|3163.3|3160.5|3184.4|3174.4|3194.1|3189.4|3163.3|3160.5|903
1588712400000|2020-05-05 21:00:00|3186.9|3176.9|3186.1|3176.1|3189.6|3182.6|3182.6|3174.7|11
1588712700000|2020-05-05 21:05:00|3188.5|3178.5|3189.5|3186.7|3190.1|3186.7|3182.7|3178.5|8
1588713000000|2020-05-05 21:10:00|3189.3|3186.5|3198.4|3195.6|3198.4|3195.6|3188.7|3184.8|114
1588713300000|2020-05-05 21:15:00|3198.5|3195.7|3204.4|3201.6|3207.6|3202.5|3198.5|3193.9|81
1588713600000|2020-05-05 21:20:00|3205.2|3195.2|3202.5|3192.5|3206|3201.6|3200.9|3192|10
1588713900000|2020-05-05 21:25:00|3200.4|3197.6|3198.5|3194.5|3200.5|3197.6|3198.5|3194.5|5
1588714200000|2020-05-05 21:30:00|3197.2|3194.4|3197|3194.2|3197.2|3194.4|3196.9|3194.1|43
1588714500000|2020-05-05 21:35:00|3202.1|3192.1|3202.1|3192.1|3203.1|3194.8|3197|3192.1|13
1588714800000|2020-05-05 21:40:00|3199.6|3195.6|3202.1|3192.1|3202.1|3195.6|3199.5|3192.1|22
1588715100000|2020-05-05 21:45:00|3198.6|3194.6|3217.6|3213.6|3226.1|3222.7|3196.9|3194.1|261
1588715400000|2020-05-05 21:50:00|3217.5|3214.7|3216|3213.2|3223.1|3218.7|3216|3210.8|237
1588715700000|2020-05-05 21:55:00|3221.1|3211.1|3219.4|3216.6|3222.1|3216.6|3212.6|3202.6|168
1588723200000|2020-05-06 00:00:00|3238.6|3234.6|3168.4|3164.4|3241.1|3234.6|3152.4|3146.4|1114
1588723500000|2020-05-06 00:05:00|3168.8|3166|3134.1|3130.1|3176.1|3169.5|3102.4|3094.6|914
1588723800000|2020-05-06 00:10:00|3138.3|3128.3|3160.3|3156.3|3172.7|3166.4|3118.3|3113.2|525
1588724100000|2020-05-06 00:15:00|3162.4|3152.4|3139.8|3129.8|3166.2|3160.8|3129.9|3125|223
1588724400000|2020-05-06 00:20:00|3138.4|3134.4|3145|3135|3150.1|3142.9|3130.2|3125.3|141
1588724700000|2020-05-06 00:25:00|3144.6|3134.6|3131.4|3127.4|3144.6|3138.6|3129.9|3123.9|86
1588725000000|2020-05-06 00:30:00|3130|3127.2|3127.7|3123.7|3139.9|3132.7|3121.6|3116.9|307
1588725300000|2020-05-06 00:35:00|3127.6|3123.6|3136.4|3126.4|3143.3|3137.3|3126.5|3120.1|105
1588725600000|2020-05-06 00:40:00|3136.3|3126.3|3125.7|3121.7|3136.3|3128.9|3123.3|3118.1|54
1588725900000|2020-05-06 00:45:00|3125.8|3121.8|3127.7|3123.7|3135.1|3129.5|3122|3119.2|51
1588726200000|2020-05-06 00:50:00|3127.5|3124.7|3116.5|3113.7|3134|3129.9|3114.6|3111.8|305
1588726500000|2020-05-06 00:55:00|3116.6|3112.6|3115|3112.2|3117.7|3114.6|3111.6|3107.5|507
1588726800000|2020-05-06 01:00:00|3115.1|3112.3|3105.3|3101.3|3118.3|3114.5|3104.8|3100.7|299
1588727100000|2020-05-06 01:05:00|3105.4|3101.4|3104.1|3101.3|3122.4|3119.6|3104|3100.6|395
1588727400000|2020-05-06 01:10:00|3104|3101.2|3083.5|3080.7|3105.4|3101.4|3082.1|3079.3|379
1588727700000|2020-05-06 01:15:00|3082.3|3079.5|3085.3|3082.5|3097.4|3094.6|3081.4|3078.2|151
1588728000000|2020-05-06 01:20:00|3085.4|3081.4|3092.1|3089.3|3096.9|3093.1|3078.9|3076.1|233
1588728300000|2020-05-06 01:25:00|3092.4|3089.6|3087.7|3083.7|3093.2|3089.6|3083.8|3077.2|187
1588728600000|2020-05-06 01:30:00|3088.5|3085.7|3122.2|3119.4|3125.8|3120|3085.5|3082.7|348
1588728900000|2020-05-06 01:35:00|3122.4|3119.6|3123.6|3119.6|3128.2|3124.8|3112.5|3109|302
1588729200000|2020-05-06 01:40:00|3123.5|3119.5|3114.1|3111.3|3128.9|3124.3|3114.1|3111.3|229
1588729500000|2020-05-06 01:45:00|3115.3|3112.5|3115.1|3111.1|3127.5|3124.7|3111.4|3106.7|303
1588729800000|2020-05-06 01:50:00|3115.7|3112.9|3117.6|3113.6|3121.6|3117.5|3114.2|3108.5|181
1588730100000|2020-05-06 01:55:00|3117.8|3113.8|3118.5|3115.7|3123.4|3119.1|3115.5|3111.2|34
1588730400000|2020-05-06 02:00:00|3119.5|3115.5|3123.1|3113.1|3124.1|3120.2|3114.7|3109.2|166
1588730700000|2020-05-06 02:05:00|3119.6|3115.6|3124.4|3121.6|3125.4|3122.6|3117.4|3114.6|125
1588731000000|2020-05-06 02:10:00|3124.9|3122.1|3123.1|3120.3|3125.9|3123.1|3121|3118.2|122
1588731300000|2020-05-06 02:15:00|3122.1|3119.3|3120.7|3117.9|3125|3121.6|3119.7|3116.8|140
1588731600000|2020-05-06 02:20:00|3121.5|3118.7|3122.7|3119.9|3125.7|3122.7|3119.7|3116.7|33
1588731900000|2020-05-06 02:25:00|3123.3|3120.5|3126.1|3123.3|3126.1|3123.3|3121.9|3119|32
1588732200000|2020-05-06 02:30:00|3126.5|3123.7|3128.6|3125.8|3136.7|3133.9|3124.7|3121.7|321
1588732500000|2020-05-06 02:35:00|3127.5|3124.7|3126.7|3122.7|3130.3|3126.7|3124.5|3120.3|161
1588732800000|2020-05-06 02:40:00|3127.5|3123.5|3133.7|3130.9|3139|3136.2|3126.1|3123.3|117
1588733100000|2020-05-06 02:45:00|3133.2|3130.4|3137.1|3134.3|3139.1|3135.3|3131.6|3127.7|113
1588733400000|2020-05-06 02:50:00|3136.6|3133.8|3127.6|3124.8|3139.8|3137|3123|3119.9|170
1588733700000|2020-05-06 02:55:00|3129|3125|3136.3|3133.5|3136.4|3133.5|3125.4|3122.6|125
1588734000000|2020-05-06 03:00:00|3136.2|3133.4|3137.1|3134.3|3140.7|3137.2|3127.4|3122.8|96
1588734300000|2020-05-06 03:05:00|3137.2|3134.4|3136.6|3133.8|3142|3137.3|3132.3|3128.4|72
1588734600000|2020-05-06 03:10:00|3137|3134.2|3132.8|3130|3138.1|3135.3|3127.3|3121.8|188
1588734900000|2020-05-06 03:15:00|3133.8|3131|3129.3|3126.5|3135|3131.6|3129.2|3125.4|56
1588735200000|2020-05-06 03:20:00|3129.4|3126.6|3119.2|3116.4|3129.5|3126.6|3118.7|3115|134
1588735500000|2020-05-06 03:25:00|3119.1|3116.3|3119.3|3116.5|3121.2|3118.4|3118.7|3115.9|325
1588735800000|2020-05-06 03:30:00|3119.4|3116.6|3118.5|3115.7|3122|3119.2|3117|3114.2|184
1588736100000|2020-05-06 03:35:00|3119.4|3116.6|3113.6|3110.8|3119.4|3116.6|3113.5|3110.7|116
1588736400000|2020-05-06 03:40:00|3113.5|3110.7|3110.3|3107.5|3117.1|3114.3|3109.1|3106.3|76
1588736700000|2020-05-06 03:45:00|3110.8|3108|3108.8|3106|3113.3|3110.5|3108.3|3105.5|99
1588737000000|2020-05-06 03:50:00|3108.7|3105.9|3108.4|3105.6|3112|3109.1|3107.1|3104.1|44
1588737300000|2020-05-06 03:55:00|3108|3105.2|3107|3104.2|3110.1|3107.1|3105.7|3102.9|46
1588737600000|2020-05-06 04:00:00|3107.4|3104.6|3108.7|3105.9|3110.6|3107.8|3107.4|3104.6|37
1588737900000|2020-05-06 04:05:00|3108.6|3105.8|3107.8|3105|3108.7|3105.9|3106.5|3103.7|53
1588738200000|2020-05-06 04:10:00|3108.6|3105.8|3111.6|3108.8|3118.6|3115.8|3107.3|3104.5|68
1588738500000|2020-05-06 04:15:00|3111.7|3108.9|3111.6|3108.8|3112.7|3109.3|3107.9|3102.5|51
1588738800000|2020-05-06 04:20:00|3112.6|3109.8|3096.9|3094.1|3113|3110|3095.8|3093|137
1588739100000|2020-05-06 04:25:00|3097.3|3094.5|3096.9|3094.1|3100.1|3097.1|3095.8|3092.9|19
1588739400000|2020-05-06 04:30:00|3096.1|3093.3|3099.1|3096.3|3104.1|3100.6|3095|3092.2|49
1588739700000|2020-05-06 04:35:00|3098.9|3096.1|3099.9|3097.1|3103.1|3100.1|3098|3095|14
1588740000000|2020-05-06 04:40:00|3101.1|3098.5|3108.1|3105.3|3109.1|3106.1|3100.1|3097.1|44
1588740300000|2020-05-06 04:45:00|3108.2|3105.4|3108.9|3106.1|3115.1|3111.3|3107|3104.1|25
1588740600000|2020-05-06 04:50:00|3108.4|3104.4|3112.9|3110.1|3114.6|3111.8|3107|3104.1|5
1588740900000|2020-05-06 04:55:00|3113.1|3110.3|3110.6|3107.8|3115.2|3111.4|3109.1|3106.1|23
1588741200000|2020-05-06 05:00:00|3111|3108.2|3113.2|3110.4|3118.3|3115.4|3108.6|3105.2|56
1588741500000|2020-05-06 05:05:00|3114.2|3110.2|3122.2|3119.4|3127.3|3124.2|3112.2|3109.4|124
1588741800000|2020-05-06 05:10:00|3123|3120.2|3116|3113.2|3124.2|3121.2|3114.2|3111.4|58
1588742100000|2020-05-06 05:15:00|3117.2|3114.2|3124.8|3122|3125.9|3122.1|3111.1|3108.2|68
1588742400000|2020-05-06 05:20:00|3123.8|3121|3122.4|3112.4|3127.8|3125|3117.7|3112.3|30
1588742700000|2020-05-06 05:25:00|3119|3115|3116.8|3114|3120.8|3117|3114.9|3110.3|26
1588743000000|2020-05-06 05:30:00|3116|3113.2|3112|3109.2|3123.9|3121.1|3109.4|3106.2|106
1588743300000|2020-05-06 05:35:00|3112.1|3108.1|3102.1|3099.3|3116|3113.2|3098.3|3095.1|105
1588743600000|2020-05-06 05:40:00|3101.3|3097.3|3093.1|3089.1|3105.3|3102.3|3090.8|3085.7|187
1588743900000|2020-05-06 05:45:00|3091.3|3088.5|3097.3|3093.3|3102.3|3099.5|3091.3|3088.3|92
1588744200000|2020-05-06 05:50:00|3098.3|3094.3|3093.2|3090.4|3098.3|3095.3|3093.1|3090.3|129
1588744500000|2020-05-06 05:55:00|3093.3|3090.5|3093.1|3089.1|3102.6|3099.8|3090.6|3087.8|201
1588744800000|2020-05-06 06:00:00|3092.1|3089.3|3104.1|3101.3|3107|3104.2|3090.6|3087.8|391
1588745100000|2020-05-06 06:05:00|3105|3102.2|3099.9|3097.1|3115.1|3112.3|3094|3090.2|210
1588745400000|2020-05-06 06:10:00|3101|3098.2|3100.7|3097.9|3104.1|3101.2|3094.3|3091.5|362
1588745700000|2020-05-06 06:15:00|3100.8|3098|3097.6|3094.8|3102.7|3099.9|3092.7|3089.8|188
1588746000000|2020-05-06 06:20:00|3098.7|3094.7|3109.4|3106.6|3110.5|3107.6|3096.6|3093.8|500
1588746300000|2020-05-06 06:25:00|3110.2|3107.4|3110.6|3107.8|3114.8|3112|3106.9|3104.1|458
1588746600000|2020-05-06 06:30:00|3110.3|3107.5|3128.9|3126.1|3131.5|3128.7|3109.3|3106.5|363
1588746900000|2020-05-06 06:35:00|3128.5|3125.7|3134|3131.2|3135.8|3133|3124.1|3121.3|511
1588747200000|2020-05-06 06:40:00|3134.5|3131.7|3127.7|3124.9|3134.5|3131.7|3122.3|3119|300
1588747500000|2020-05-06 06:45:00|3127.3|3124.5|3116.1|3113.3|3131.3|3128.5|3111.9|3109.1|239
1588747800000|2020-05-06 06:50:00|3117.3|3114.5|3104|3101.2|3126.5|3123.7|3099.2|3096.4|514
1588748100000|2020-05-06 06:55:00|3103.9|3101.1|3120|3117.2|3120|3117.2|3103.5|3100.7|1140
1588748400000|2020-05-06 07:00:00|3119.8|3117|3112.6|3109.8|3126.1|3123.3|3108.2|3105.4|711
1588748700000|2020-05-06 07:05:00|3113.5|3110.7|3108.2|3105.4|3115.5|3112.7|3105.5|3102.7|393
1588749000000|2020-05-06 07:10:00|3109.2|3106.4|3109.2|3106.4|3115.1|3112.3|3105.6|3102.8|159
1588749300000|2020-05-06 07:15:00|3108.7|3105.9|3117.9|3115.1|3119.1|3116.3|3107.7|3104.9|447
1588749600000|2020-05-06 07:20:00|3120.3|3117.5|3125.3|3122.5|3125.9|3123.1|3115.8|3113|468
1588749900000|2020-05-06 07:25:00|3125.6|3122.8|3125.6|3122.8|3140.6|3137.8|3125.6|3122.8|929
1588750200000|2020-05-06 07:30:00|3128|3125.2|3125.8|3123|3130|3127.2|3118.6|3115.8|459
1588750500000|2020-05-06 07:35:00|3126|3123.2|3117.8|3115|3128|3125.2|3112.5|3109.7|516
1588750800000|2020-05-06 07:40:00|3116.8|3114|3112.6|3109.8|3117.4|3114.6|3103.5|3100.7|546
1588751100000|2020-05-06 07:45:00|3113.2|3110.4|3117.8|3115|3119.2|3116.4|3112.2|3109.4|255
1588751400000|2020-05-06 07:50:00|3117.2|3114.4|3125.2|3122.4|3127|3124.2|3111.2|3108.4|653
1588751700000|2020-05-06 07:55:00|3125.6|3122.8|3117.5|3114.7|3127.7|3124.9|3116.7|3113.9|764
1588752000000|2020-05-06 08:00:00|3117.6|3114.8|3117.3|3114.5|3125.9|3123.1|3111.1|3108.3|644
1588752300000|2020-05-06 08:05:00|3117.2|3114.4|3122.9|3120.1|3124.4|3121.6|3112.8|3110|509
1588752600000|2020-05-06 08:10:00|3122.6|3119.8|3120.4|3117.6|3130.6|3127.8|3117|3113.4|641
1588752900000|2020-05-06 08:15:00|3121.2|3118.4|3146.2|3143.4|3149.5|3146.7|3121.2|3118.4|1870
1588753200000|2020-05-06 08:20:00|3146.6|3143.8|3140|3137.2|3146.6|3143.8|3133.2|3130.4|961
1588753500000|2020-05-06 08:25:00|3139.6|3136.8|3165|3162.2|3185|3182.2|3138.6|3135.8|4558
1588753800000|2020-05-06 08:30:00|3164.1|3161.3|3169.7|3166.9|3169.8|3167|3157.8|3155|2998
1588754100000|2020-05-06 08:35:00|3170.1|3167.3|3197.4|3194.6|3202.7|3199.9|3170.1|3167.3|2788
1588754400000|2020-05-06 08:40:00|3197|3194.2|3203.7|3200.9|3204.5|3201.7|3189.1|3186.3|1276
1588754700000|2020-05-06 08:45:00|3203.6|3200.8|3195.3|3192.5|3212.6|3209.8|3191.9|3189.1|1625
1588755000000|2020-05-06 08:50:00|3195|3192.2|3199.2|3196.4|3199.3|3196.5|3180.4|3177.6|1847
1588755300000|2020-05-06 08:55:00|3198.7|3195.9|3204.7|3201.9|3207.2|3204.4|3197.8|3193.2|652
1588755600000|2020-05-06 09:00:00|3206.2|3203.4|3194|3191.2|3211.3|3208.5|3189.4|3186.6|1019
1588755900000|2020-05-06 09:05:00|3193.4|3190.6|3185|3182.2|3201.3|3198.5|3179.8|3177|1189
1588756200000|2020-05-06 09:10:00|3185.5|3182.7|3201|3198.2|3205.8|3203|3184.2|3181.4|883
1588756500000|2020-05-06 09:15:00|3201.2|3198.4|3194.8|3192|3207|3204.2|3192.8|3190|1016
1588756800000|2020-05-06 09:20:00|3193.4|3190.6|3191.5|3188.7|3198.5|3195.7|3188.5|3185.7|706
1588757100000|2020-05-06 09:25:00|3191.9|3189.1|3188|3185.2|3197|3194.2|3187|3184.2|517
1588757400000|2020-05-06 09:30:00|3187.5|3184.7|3169.5|3166.7|3188.4|3185.6|3167.2|3164.4|2375
1588757700000|2020-05-06 09:35:00|3169.6|3166.8|3148.2|3145.4|3170.9|3168.1|3146.7|3143.9|1567
1588758000000|2020-05-06 09:40:00|3148.7|3145.9|3157.8|3155|3159.8|3157|3148.7|3145.9|648
1588758300000|2020-05-06 09:45:00|3157.4|3154.6|3158.8|3156|3159.2|3156.4|3152.7|3149.9|691
1588758600000|2020-05-06 09:50:00|3159.8|3157|3160.6|3157.8|3166.1|3163.3|3153.7|3150.9|483
1588758900000|2020-05-06 09:55:00|3161.6|3158.8|3171.4|3168.6|3174.4|3171.6|3156.7|3153.9|508
1588759200000|2020-05-06 10:00:00|3170.4|3167.6|3172.5|3169.7|3187.1|3184.3|3170|3167.2|772
1588759500000|2020-05-06 10:05:00|3172|3169.2|3174.9|3172.1|3177.8|3175|3171.5|3168.7|433
1588759800000|2020-05-06 10:10:00|3174.5|3171.7|3166.2|3163.4|3175.9|3173.1|3164|3161.2|417
1588760100000|2020-05-06 10:15:00|3166.6|3163.8|3168.5|3165.7|3173.3|3170.5|3162.9|3160.1|409
1588760400000|2020-05-06 10:20:00|3168.4|3165.6|3167.5|3164.7|3172.8|3170|3162.9|3160.1|392
1588760700000|2020-05-06 10:25:00|3167|3164.2|3182.9|3180.1|3183|3180.2|3164.9|3162.1|941
1588761000000|2020-05-06 10:30:00|3183|3180.2|3175.7|3172.9|3184.5|3181.7|3174.1|3171.3|863
1588761300000|2020-05-06 10:35:00|3175.1|3172.3|3186.7|3183.9|3196.3|3193.5|3174.7|3171.9|703
1588761600000|2020-05-06 10:40:00|3186.6|3183.8|3181.6|3178.8|3188.5|3185.7|3180|3177.2|303
1588761900000|2020-05-06 10:45:00|3182|3179.2|3186.5|3183.7|3190.1|3187.3|3181.8|3179|427
1588762200000|2020-05-06 10:50:00|3186.4|3183.6|3191.9|3189.1|3192.9|3190.1|3182.3|3179.5|427
1588762500000|2020-05-06 10:55:00|3192.9|3190.1|3193.2|3190.4|3196.1|3193.3|3189.1|3186.3|600
1588762800000|2020-05-06 11:00:00|3193.1|3190.3|3189.6|3186.8|3198|3195.2|3189.1|3186.3|348
1588763100000|2020-05-06 11:05:00|3189|3186.2|3182|3179.2|3194|3191.2|3181.6|3178.8|263
1588763400000|2020-05-06 11:10:00|3183.1|3180.3|3183.1|3180.3|3187.9|3185.1|3181.2|3178.4|322
1588763700000|2020-05-06 11:15:00|3182.7|3179.9|3185.7|3182.9|3186.6|3183.8|3181.2|3178.4|292
1588764000000|2020-05-06 11:20:00|3185.8|3183|3176.2|3173.4|3188.1|3185.3|3171.2|3168.4|761
1588764300000|2020-05-06 11:25:00|3177.1|3174.3|3147.7|3144.9|3177.2|3174.4|3142.2|3139.4|1884
1588764600000|2020-05-06 11:30:00|3148.1|3145.3|3142.1|3139.3|3151.5|3148.7|3138.1|3135.3|2120
1588764900000|2020-05-06 11:35:00|3142.5|3139.7|3132.4|3129.6|3145|3142.1|3120.7|3117.9|2650
1588765200000|2020-05-06 11:40:00|3132.5|3129.7|3136.3|3133.5|3144.9|3142.1|3132.5|3129.7|797
1588765500000|2020-05-06 11:45:00|3136.2|3133.4|3131.5|3128.7|3137.5|3134.7|3128.6|3125.8|715
1588765800000|2020-05-06 11:50:00|3131.1|3128.3|3107.6|3104.8|3132.6|3129.8|3105|3101.1|1692
1588766100000|2020-05-06 11:55:00|3108|3105.2|3099.2|3096.4|3111.7|3108.9|3097.1|3094.3|1042
1588766400000|2020-05-06 12:00:00|3100|3097.2|3099.1|3096.3|3105.1|3102.3|3096.1|3093.3|1648
1588766700000|2020-05-06 12:05:00|3099|3096.2|3098.1|3095.3|3104.1|3101.3|3095.2|3092.4|1059
1588767000000|2020-05-06 12:10:00|3098.9|3096.1|3063.7|3060.9|3099.1|3096.3|3055.9|3053.1|3465
1588767300000|2020-05-06 12:15:00|3062.7|3059.9|3030|3027.2|3063.7|3060.9|3029.9|3027.1|4673
1588767600000|2020-05-06 12:20:00|3030.8|3028|3030.2|3027.4|3040.2|3037.4|3019.4|3016.6|2889
1588767900000|2020-05-06 12:25:00|3031.3|3028.5|3065.4|3062.6|3067.8|3065|3030.3|3027.5|2965
1588768200000|2020-05-06 12:30:00|3065|3062.2|3046.9|3044.1|3065.4|3062.6|3043.4|3040.6|1457
1588768500000|2020-05-06 12:35:00|3047.4|3044.6|3050.6|3047.8|3060.4|3057.6|3047.4|3044.6|1304
1588768800000|2020-05-06 12:40:00|3049.6|3046.8|3007.9|3005.1|3052.2|3049.4|3007|3004.2|2513
1588769100000|2020-05-06 12:45:00|3008.3|3005.5|2997.3|2994.5|3016.3|3013.5|2990.6|2987.8|3479
1588769400000|2020-05-06 12:50:00|2997.7|2994.9|3000.1|2997.3|3012.7|3009.9|2994.7|2991.9|1522
1588769700000|2020-05-06 12:55:00|3000.4|2997.6|2978|2975.2|3000.6|2997.8|2974.9|2972.1|2787
1588770000000|2020-05-06 13:00:00|2977.9|2975.1|3030.3|3027.5|3031.7|3028.9|2977.9|2975.1|3401
1588770300000|2020-05-06 13:05:00|3030.7|3027.9|3011.8|3009|3039.1|3036.3|3009.6|3006.8|2406
1588770600000|2020-05-06 13:10:00|3012|3009.2|3024.3|3021.5|3026.3|3023.5|3007.7|3004.9|1398
1588770900000|2020-05-06 13:15:00|3024.4|3021.6|3018.9|3016.1|3036.9|3034.1|3017.9|3015.1|1532
1588771200000|2020-05-06 13:20:00|3019.3|3016.5|3038.7|3035.9|3047.1|3043.6|3015.4|3012.6|1695
1588771500000|2020-05-06 13:25:00|3038.3|3035.5|3048.3|3045.5|3058.1|3055.3|3038.3|3035.5|1235
1588771800000|2020-05-06 13:30:00|3047.8|3045|3061.6|3058.8|3072|3069.2|3039.2|3036.4|1798
1588772100000|2020-05-06 13:35:00|3062.1|3059.3|3039.2|3036.4|3067.6|3064.8|3037.6|3034.8|1197
1588772400000|2020-05-06 13:40:00|3039.6|3036.8|3019.5|3016.7|3040.4|3037.6|3016.4|3013.6|1644
1588772700000|2020-05-06 13:45:00|3019.6|3016.8|3022.3|3019.5|3032.9|3030.1|3019.6|3016.8|1212
1588773000000|2020-05-06 13:50:00|3022.6|3019.8|3008.2|3005.4|3025.9|3023.1|3006.2|3002.3|1182
1588773300000|2020-05-06 13:55:00|3008.3|3005.5|3003.9|3001.1|3017.9|3015.1|2998.3|2995.5|1277
1588773600000|2020-05-06 14:00:00|3003.7|3000.9|3011.4|3008.6|3015.9|3013.1|3003.1|3000.3|842
1588773900000|2020-05-06 14:05:00|3011.7|3008.9|2994.5|2991.7|3012.6|3009.8|2994|2991.2|1232
1588774200000|2020-05-06 14:10:00|2994.9|2992.1|2986.4|2983.6|2998.4|2995.6|2984.4|2981.6|1873
1588774500000|2020-05-06 14:15:00|2986|2983.2|2993.5|2990.7|2996.9|2994.1|2980.2|2977.4|1537
1588774800000|2020-05-06 14:20:00|2993.4|2990.6|3001.9|2999.1|3006.2|3003.4|2990.9|2988.1|1417
1588775100000|2020-05-06 14:25:00|3002.2|2999.4|3001.4|2998.6|3006|3003.2|2986.9|2984.1|2112
1588775400000|2020-05-06 14:30:00|3001.1|2998.3|3025.1|3022.3|3063.2|3060|3001.1|2997.8|6782
1588775700000|2020-05-06 14:35:00|3024.6|3021.8|2987.1|2984.3|3027.6|3024.8|2985.8|2983|3770
1588776000000|2020-05-06 14:40:00|2986.9|2984.1|3005.1|3002.3|3012.7|3009.9|2980.7|2977.9|1926
1588776300000|2020-05-06 14:45:00|3004.7|3001.9|2989.7|2986.9|3019.7|3016.9|2984.7|2981.9|2615
1588776600000|2020-05-06 14:50:00|2989.3|2986.5|2991.5|2988.7|2996.8|2994|2977.9|2975.1|2194
1588776900000|2020-05-06 14:55:00|2991.4|2988.6|2989.2|2986.4|2999.2|2996.4|2984.4|2981.6|1278
1588777200000|2020-05-06 15:00:00|2989.9|2987.1|2978.7|2975.9|2995.2|2992.4|2978.2|2975.4|1507
1588777500000|2020-05-06 15:05:00|2978.6|2975.8|2966|2963.2|2978.6|2975.8|2955|2952.2|4707
1588777800000|2020-05-06 15:10:00|2965.6|2962.8|2966.4|2963.6|2972.1|2969.3|2960.1|2957.3|1963
1588778100000|2020-05-06 15:15:00|2966|2963.2|2960.8|2958|2976|2973.2|2959.9|2957.1|2185
1588778400000|2020-05-06 15:20:00|2960.9|2958.1|2956.1|2953.3|2965.6|2962.8|2953.6|2950.8|2790
1588778700000|2020-05-06 15:25:00|2955.8|2953|2933.1|2930.3|2957.1|2954.3|2926.3|2923.5|9877
1588779000000|2020-05-06 15:30:00|2933.4|2930.6|2901.5|2898.7|2941.2|2938.4|2890.7|2887.9|8070
1588779300000|2020-05-06 15:35:00|2900.5|2897.7|2923.5|2920.7|2931.5|2928.7|2891.5|2888.7|3128
1588779600000|2020-05-06 15:40:00|2923.6|2920.8|2916.3|2913.5|2934.5|2931.7|2913.6|2910.8|1726
1588779900000|2020-05-06 15:45:00|2916.7|2913.9|2929|2926.2|2932.7|2929.9|2911.1|2908.3|1654
1588780200000|2020-05-06 15:50:00|2928.7|2925.9|2924|2921.2|2933.6|2930.8|2915.4|2912.6|1304
1588780500000|2020-05-06 15:55:00|2923.5|2920.7|2929|2926.2|2933.5|2929.3|2919.5|2916.7|1032
1588780800000|2020-05-06 16:00:00|2928.9|2926.1|2933.7|2930.9|2933.7|2930.9|2923.4|2920.6|1892
1588781100000|2020-05-06 16:05:00|2934.4|2931.6|2920.3|2917.5|2935.2|2932.4|2914.7|2911.9|1188
1588781400000|2020-05-06 16:10:00|2920.2|2917.4|2921.2|2918.4|2924.8|2922|2914.4|2911.6|1152
1588781700000|2020-05-06 16:15:00|2920.8|2918|2935.1|2932.3|2936.1|2933.3|2920.8|2918|989
1588782000000|2020-05-06 16:20:00|2935.5|2932.7|2959|2956.2|2960.4|2957.6|2925.7|2922.9|1991
1588782300000|2020-05-06 16:25:00|2959.8|2957|2955.9|2953.1|2962|2959.2|2945.3|2942.5|2218
1588782600000|2020-05-06 16:30:00|2956.3|2953.5|2954.8|2952|2957.6|2954.8|2949.6|2946.8|953
1588782900000|2020-05-06 16:35:00|2954|2951.2|2940.2|2937.4|2955.3|2952.5|2936.7|2933.9|778
1588783200000|2020-05-06 16:40:00|2940.5|2937.7|2921|2918.2|2941.2|2938.4|2918.9|2916.1|1732
1588783500000|2020-05-06 16:45:00|2919.9|2917.1|2919.1|2916.3|2925.9|2923.1|2914.7|2911.2|1400
1588783800000|2020-05-06 16:50:00|2918.5|2915.7|2918.9|2916.1|2924.6|2921.8|2908.3|2905.5|1189
1588784100000|2020-05-06 16:55:00|2919.3|2916.5|2938.1|2935.3|2939.6|2936.8|2916.9|2914.1|868
1588784400000|2020-05-06 17:00:00|2938.4|2935.6|2922.6|2919.8|2939.4|2936.6|2915.5|2912.7|782
1588784700000|2020-05-06 17:05:00|2922.7|2919.9|2904.4|2901.6|2923.3|2920.5|2900.4|2897.6|907
1588785000000|2020-05-06 17:10:00|2904.3|2901.5|2910.3|2907.5|2915|2912.2|2900.8|2898|591
1588785300000|2020-05-06 17:15:00|2910.8|2908|2908.9|2906.1|2910.8|2908|2899.1|2896.3|600
1588785600000|2020-05-06 17:20:00|2908.8|2906|2904.7|2901.9|2910.3|2907.5|2899.6|2896.8|490
1588785900000|2020-05-06 17:25:00|2904.6|2901.8|2915.6|2912.8|2918.7|2915.9|2904.3|2901.5|495
1588786200000|2020-05-06 17:30:00|2916.1|2913.3|2907.2|2904.4|2919.1|2916.3|2904.7|2901.9|634
1588786500000|2020-05-06 17:35:00|2907.6|2904.8|2916.3|2913.5|2919.8|2917|2905.7|2902.9|338
1588786800000|2020-05-06 17:40:00|2916.4|2913.6|2918.8|2916|2920.8|2918|2912.4|2909.6|431
1588787100000|2020-05-06 17:45:00|2918.4|2915.6|2941.5|2938.7|2957.4|2954.6|2918.4|2915.6|2670
1588787400000|2020-05-06 17:50:00|2942.3|2939.5|2936.1|2933.3|2949.4|2946.6|2933.1|2930.3|1191
1588787700000|2020-05-06 17:55:00|2936.6|2933.8|2937.6|2934.8|2942.6|2939.8|2931.6|2928.8|1136
1588788000000|2020-05-06 18:00:00|2938.1|2935.3|2936|2933.2|2946.5|2943.7|2934.2|2931.4|809
1588788300000|2020-05-06 18:05:00|2935.2|2932.4|2933.8|2931|2941.7|2938.9|2932.9|2930.1|610
1588788600000|2020-05-06 18:10:00|2932.9|2930.1|2920.7|2917.9|2935.8|2933|2912.1|2909.3|1430
1588788900000|2020-05-06 18:15:00|2920.6|2917.8|2963.5|2960.7|2965.2|2962.4|2916.1|2913.3|1625
1588789200000|2020-05-06 18:20:00|2963.2|2960.4|2979.4|2976.6|2984.7|2981.9|2959.7|2956.9|2834
1588789500000|2020-05-06 18:25:00|2980.2|2977.4|2987.7|2984.9|3009|3006.2|2975.4|2972.6|6952
1588789800000|2020-05-06 18:30:00|2988.1|2985.3|2984.7|2981.9|2993.6|2990.8|2972.9|2970.1|1433
1588790100000|2020-05-06 18:35:00|2984.1|2981.3|2994.1|2991.3|2998.1|2995.3|2981.1|2978.3|730
1588790400000|2020-05-06 18:40:00|2994|2991.2|2986.9|2984.1|2996.5|2993.7|2985.5|2982.7|343
1588790700000|2020-05-06 18:45:00|2986.5|2983.7|2984.6|2981.8|2990.9|2988.1|2980.6|2977.8|321
1588791000000|2020-05-06 18:50:00|2985|2982.2|2991|2988.2|2992.5|2989.7|2980.3|2977.5|262
1588791300000|2020-05-06 18:55:00|2991.3|2988.5|2988.9|2986.1|2998.3|2995.5|2987.5|2984.7|366
1588791600000|2020-05-06 19:00:00|2988.5|2985.7|2990.7|2987.9|2991.3|2988.5|2986|2983.2|194
1588791900000|2020-05-06 19:05:00|2990.5|2987.7|3010.7|3007.9|3012.7|3009.9|2990.5|2987.7|612
1588792200000|2020-05-06 19:10:00|3010.4|3007.6|3011.7|3008.9|3012.6|3009.8|3007.1|3004.3|360
1588792500000|2020-05-06 19:15:00|3011.2|3008.4|3021.2|3018.4|3021.2|3018.4|3010.7|3007.9|564
1588792800000|2020-05-06 19:20:00|3020.2|3017.4|3018.5|3015.7|3021.1|3018.3|3013.6|3010.8|460
1588793100000|2020-05-06 19:25:00|3019.4|3016.6|3020|3017.2|3027.1|3024.3|3014.1|3011.3|506
1588793400000|2020-05-06 19:30:00|3020.1|3017.3|3025.6|3022.8|3032.1|3029.3|3017.1|3014.3|282
1588793700000|2020-05-06 19:35:00|3026|3023.2|3009.4|3006.6|3031.7|3028.9|3005.9|3003.1|384
1588794000000|2020-05-06 19:40:00|3009.8|3007|3006.4|3003.6|3012.9|3010.1|2998.3|2995.5|223
1588794300000|2020-05-06 19:45:00|3006|3003.2|3003.4|3000.6|3006.8|3004|2999.6|2996.8|465
1588794600000|2020-05-06 19:50:00|3003.2|3000.4|3007.8|3005|3008.5|3005.6|3001.9|2999.1|468
1588794900000|2020-05-06 19:55:00|3008.2|3005.4|3008.7|3005.9|3012.5|3009.7|3007|3004.2|307
1588795200000|2020-05-06 20:00:00|3009.1|3006.3|3011.9|3009.1|3011.9|3009.1|3006.8|3004|107
1588795500000|2020-05-06 20:05:00|3009.9|3007.1|3009.1|3006.3|3013.1|3010.3|3007.1|3004.3|65
1588795800000|2020-05-06 20:10:00|3008.8|3006|3003.6|3000.8|3010.3|3007.5|3003.2|3000.4|326
1588796100000|2020-05-06 20:15:00|3003.2|3000.4|3008.2|3005.4|3009.2|3006.4|3002.2|2999.4|75
1588796400000|2020-05-06 20:20:00|3007.6|3004.8|3010|3007.2|3013.4|3010.6|3007|3004.2|157
1588796700000|2020-05-06 20:25:00|3009.5|3006.7|3009.1|3006.3|3010.9|3008.1|3008|3005.2|57
1588797000000|2020-05-06 20:30:00|3009.5|3006.7|3007.9|3005.1|3011.1|3008.3|3006.9|3004.1|294
1588797300000|2020-05-06 20:35:00|3007.1|3004.3|3007.1|3004.3|3011.9|3009.1|3006.9|3004.1|256
1588797600000|2020-05-06 20:40:00|3007|3004.2|3007.8|3005|3010|3007.2|3006.9|3004.1|300
1588797900000|2020-05-06 20:45:00|3007.6|3004.8|3008.3|3005.5|3009.3|3006.5|3006|3003.2|346
1588798200000|2020-05-06 20:50:00|3007.9|3005.1|3006|3003.2|3014.3|3011.5|3006|3003.2|116
1588798500000|2020-05-06 20:55:00|3006.4|3003.6|3007.8|3003.8|3014.4|3011.6|3005.9|3001.3|149
1588798800000|2020-05-06 21:00:00|3007.9|3003.9|3007|2997|3007.9|3003.9|2994.2|2988.6|20
1588799100000|2020-05-06 21:05:00|3007.5|2997.5|3011.8|3007.8|3012.3|3007.8|3007.5|2997.5|6
1588799400000|2020-05-06 21:10:00|3011.7|3008.9|3009.9|2999.9|3013.1|3009.4|3009.2|2999.2|28
1588799700000|2020-05-06 21:15:00|3009.5|2999.5|3009.6|2999.6|3009.6|2999.6|3008.8|2998.8|5
1588800000000|2020-05-06 21:20:00|3009.2|2999.2|3009.2|2999.2|3009.3|2999.3|3008.6|2998.6|0
1588800300000|2020-05-06 21:25:00|3009.1|2999.1|3010.5|3000.5|3010.5|3000.5|3008|2998|0
1588800600000|2020-05-06 21:30:00|3009.3|2999.3|3008|2998|3009.3|2999.3|3007.8|2997.8|0
1588800900000|2020-05-06 21:35:00|3008.4|2998.4|3007.1|2997.1|3008.4|2998.4|3007.1|2997.1|0
1588801200000|2020-05-06 21:40:00|3006.7|2996.7|3005.5|2995.5|3006.7|2996.7|3005.1|2995.1|0
1588801500000|2020-05-06 21:45:00|3005|2995|3005|2995|3005.4|2995.4|3004.5|2994.5|0
1588801800000|2020-05-06 21:50:00|3004.2|2994.2|3005|2995|3005.4|2995.4|3004.2|2994.2|0
1588802100000|2020-05-06 21:55:00|3005.4|2995.4|3010.6|3000.6|3012.4|3003|3005.4|2995.4|3
1588809600000|2020-05-07 00:00:00|3000.5|2996.5|3005.3|3002.5|3025.4|3018.2|2993.7|2988.3|838
1588809900000|2020-05-07 00:05:00|3005.8|3003|3010.2|3007.4|3020.8|3015.7|2998.4|2994.5|280
1588810200000|2020-05-07 00:10:00|3010|3007.2|3003|3000.2|3016.8|3011|2999.4|2993.8|95
1588810500000|2020-05-07 00:15:00|3003.3|2999.3|2981.2|2978.4|3003.3|2999.3|2980.7|2977.9|66
1588810800000|2020-05-07 00:20:00|2980.7|2977.9|2985.1|2982.3|2993.7|2988.4|2980.1|2977.1|85
1588811100000|2020-05-07 00:25:00|2986.1|2983.3|2994|2991.2|2997.6|2994.8|2981.1|2978.3|35
1588811400000|2020-05-07 00:30:00|2994.1|2991.3|3003.1|3000.3|3006.4|3003.4|2992|2989.2|73
1588811700000|2020-05-07 00:35:00|3002.3|2999.5|3020.2|3016.2|3032.8|3028.3|3000.2|2996.4|162
1588812000000|2020-05-07 00:40:00|3019.4|3015.4|3006|3003.2|3022.5|3016.4|3004.7|3001.9|58
1588812300000|2020-05-07 00:45:00|3006.2|3003.4|3003.3|2999.3|3009.3|3005.6|3001.7|2998.6|19
1588812600000|2020-05-07 00:50:00|3002.4|2999.6|3012.1|3009.3|3020.1|3014.5|2998.7|2994.8|44
1588812900000|2020-05-07 00:55:00|3012.4|3009.6|3007.3|3004.5|3012.5|3009.6|3002.3|2997.9|29
1588813200000|2020-05-07 01:00:00|3006.8|3004|3003.5|2999.5|3018|3012.5|3001.4|2998.4|60
1588813500000|2020-05-07 01:05:00|3004.3|3001.5|3012.4|3008.4|3013.5|3010.5|3003.4|2999.5|32
1588813800000|2020-05-07 01:10:00|3014.9|3004.9|3017.4|3013.4|3031.9|3027.2|3009.5|3004.9|83
1588814100000|2020-05-07 01:15:00|3016.4|3013.6|3019.5|3015.5|3027.5|3024.5|3013.4|3007.9|92
1588814400000|2020-05-07 01:20:00|3019.3|3016.5|3018.3|3015.5|3021.5|3018.5|3013.8|3010.5|53
1588814700000|2020-05-07 01:25:00|3017.9|3015.1|3020.4|3016.4|3023.9|3018.5|3014.3|3008.9|58
1588815000000|2020-05-07 01:30:00|3018|3015.2|3012.6|3009.8|3023.7|3020.7|3008.6|3002.9|50
1588815300000|2020-05-07 01:35:00|3012.3|3009.5|3010.4|3007.6|3016.6|3012.7|3005.5|3002.6|22
1588815600000|2020-05-07 01:40:00|3009.6|3006.8|3010.5|3007.7|3014|3011.1|3009.5|3004|24
1588815900000|2020-05-07 01:45:00|3010|3007.2|3017.6|3013.6|3025.5|3022.6|3003.5|3000.5|64
1588816200000|2020-05-07 01:50:00|3016.6|3013.8|3017.3|3014.5|3018.4|3015.3|3009.4|3003.7|54
1588816500000|2020-05-07 01:55:00|3018.2|3014.2|3010.5|3007.7|3019.3|3016.5|3007.4|3004.4|89
1588816800000|2020-05-07 02:00:00|3010.9|3008.1|3011.9|3009.1|3014.4|3011.6|3006.4|3002.6|43
1588817100000|2020-05-07 02:05:00|3011.5|3008.7|3013.3|3010.5|3016.6|3013.2|3008.5|3005.6|69
1588817400000|2020-05-07 02:10:00|3013.4|3010.6|3006.4|3003.6|3013.4|3010.6|3005.9|3003.1|69
1588817700000|2020-05-07 02:15:00|3007.4|3004.6|3004.3|3001.5|3010.2|3007.1|3001.8|2998.4|25
1588818000000|2020-05-07 02:20:00|3004.4|3001.6|3007.5|3003.5|3009.3|3006.5|3001.9|2998.4|20
1588818300000|2020-05-07 02:25:00|3007.4|3004.6|3008.5|3005.7|3008.5|3005.7|3004|3001.2|13
1588818600000|2020-05-07 02:30:00|3009.8|3007|3007.5|3004.7|3010.7|3007.7|3004|3001.2|45
1588818900000|2020-05-07 02:35:00|3007|3004.2|3008.4|3005.6|3012|3009.2|3005|3002.2|48
1588819200000|2020-05-07 02:40:00|3009.5|3005.5|3010.5|3007.7|3012.7|3009.9|3006.5|3003.6|24
1588819500000|2020-05-07 02:45:00|3011|3008.2|3009.4|3006.6|3013.6|3010.6|3007.5|3004.6|28
1588819800000|2020-05-07 02:50:00|3009.5|3006.7|3005|3002.2|3010.4|3007.6|3004.5|3001.7|13
1588820100000|2020-05-07 02:55:00|3005.4|3002.6|2996.3|2993.5|3007.5|3003.7|2992.5|2989.7|54
1588820400000|2020-05-07 03:00:00|2996.4|2993.6|2997|2994.2|3002.6|2998.7|2983.5|2980.7|176
1588820700000|2020-05-07 03:05:00|2995.5|2992.7|2992.3|2989.5|2999.6|2995.9|2988.4|2985.6|38
1588821000000|2020-05-07 03:10:00|2992.5|2989.7|3000.5|2996.5|3000.8|2998|2992.4|2988.3|37
1588821300000|2020-05-07 03:15:00|3001.1|2998.3|2998.3|2995.5|3004|3000.4|2996.3|2993.4|27
1588821600000|2020-05-07 03:20:00|2998.5|2994.5|2991.8|2989|2998.5|2995.5|2991.3|2988.5|15
1588821900000|2020-05-07 03:25:00|2992|2989.2|2994.3|2991.5|2997.8|2995|2989.1|2986.3|13
1588822200000|2020-05-07 03:30:00|2994.5|2991.7|2996.1|2993.3|2998.8|2996|2994|2991.2|28
1588822500000|2020-05-07 03:35:00|2995.3|2992.5|3001.5|2998.7|3005.9|3003.1|2995.1|2992.3|79
1588822800000|2020-05-07 03:40:00|2999.7|2996.9|2994.6|2990.6|3001.7|2998.7|2993.7|2990.6|14
1588823100000|2020-05-07 03:45:00|2994.7|2990.7|2995.6|2991.6|2998.6|2995.8|2992.5|2988.7|10
1588823400000|2020-05-07 03:50:00|2995.7|2991.7|2994.5|2991.7|2999.1|2996.3|2992.8|2989.7|22
1588823700000|2020-05-07 03:55:00|2994.8|2992|3000|2997.2|3000|2997.2|2994.8|2992|25
1588824000000|2020-05-07 04:00:00|2999.5|2996.7|3000.8|2998|3003.7|3000.9|2999.2|2996.4|29
1588824300000|2020-05-07 04:05:00|3000.4|2997.6|2994.7|2991.9|3000.8|2998|2991.8|2989|25
1588824600000|2020-05-07 04:10:00|2995.7|2992.9|2997.3|2994.5|3000.8|2997.8|2994.8|2991.9|30
1588824900000|2020-05-07 04:15:00|2997.2|2994.4|3003.7|3000.9|3004.1|3001.3|2993.8|2991|65
1588825200000|2020-05-07 04:20:00|3003.3|3000.5|3011.2|3008.4|3012|3009.2|3003.3|3000.5|68
1588825500000|2020-05-07 04:25:00|3012.1|3009.3|3016.7|3012.7|3021.2|3018.4|3011.2|3008.4|38
1588825800000|2020-05-07 04:30:00|3015.7|3012.9|3016.8|3012.8|3026.1|3023.3|3011.7|3008.9|82
1588826100000|2020-05-07 04:35:00|3016.6|3013.8|3016.6|3013.8|3020|3017.1|3014.9|3012.1|37
1588826400000|2020-05-07 04:40:00|3016.2|3013.4|3016.9|3014.1|3018.1|3015.3|3013.2|3010.4|9
1588826700000|2020-05-07 04:45:00|3017.2|3014.4|3009|3006.2|3018.2|3015.4|3007.9|3005.1|128
1588827000000|2020-05-07 04:50:00|3008.8|3006|3008.4|3005.6|3011.8|3009|3005.9|3003.1|28
1588827300000|2020-05-07 04:55:00|3009.1|3006.3|3011.2|3008.4|3016.1|3013.1|3009.1|3006.3|35
1588827600000|2020-05-07 05:00:00|3010|3007.2|3012.8|3010|3023.5|3020.5|3010|3007.2|94
1588827900000|2020-05-07 05:05:00|3013.2|3010.4|3009.4|3006.6|3017.8|3015|3007.4|3004.6|26
1588828200000|2020-05-07 05:10:00|3010.2|3007.4|3009.3|3006.5|3011|3007.6|3003.7|3000.9|45
1588828500000|2020-05-07 05:15:00|3009.4|3006.6|3001.8|2997.8|3009.8|3007|3000.3|2997.5|26
1588828800000|2020-05-07 05:20:00|3001.6|2998.8|2999|2996.2|3002.3|2999.5|2992.1|2989.3|75
1588829100000|2020-05-07 05:25:00|2998.8|2996|3000.8|2998|3003.4|3000|2995.2|2992.4|31
1588829400000|2020-05-07 05:30:00|3000.5|2997.7|3000.5|2997.7|3003.8|3001|2995.6|2992.8|42
1588829700000|2020-05-07 05:35:00|3000.7|2996.7|3005.5|3002.7|3008.4|3005.6|3000.5|2996.6|37
1588830000000|2020-05-07 05:40:00|3005.6|3001.6|2999.1|2996.3|3005.6|3002.6|2999.1|2996|85
1588830300000|2020-05-07 05:45:00|2999.5|2996.7|2995|2992.2|3005|3002.1|2994.6|2991.8|77
1588830600000|2020-05-07 05:50:00|2995.1|2992.3|3003.5|2999.5|3003.8|3001|2993.9|2991.1|88
1588830900000|2020-05-07 05:55:00|3003.3|3000.5|3003.2|3000.4|3003.8|3001|2999.3|2996.5|90
1588831200000|2020-05-07 06:00:00|3003.3|3000.5|2998.3|2995.5|3003.8|3001|2985.9|2983.1|170
1588831500000|2020-05-07 06:05:00|2997.9|2995.1|3002.4|2999.6|3004.2|3001.4|2997.5|2994.7|100
1588831800000|2020-05-07 06:10:00|3002.3|2999.5|2996.3|2993.5|3004.2|3001.4|2987.6|2984.8|204
1588832100000|2020-05-07 06:15:00|2996.4|2993.6|2977.5|2974.7|2999.4|2996.6|2975.7|2972.9|712
1588832400000|2020-05-07 06:20:00|2977.8|2975|2977.1|2974.3|2981.7|2978.9|2976|2973.2|218
1588832700000|2020-05-07 06:25:00|2977.7|2974.9|2975.5|2972.7|2980.2|2977.4|2970.1|2967.2|303
1588833000000|2020-05-07 06:30:00|2976.6|2973.8|2972.6|2969.8|2977.9|2975.1|2970.1|2967.3|274
1588833300000|2020-05-07 06:35:00|2973|2970.2|2964.6|2961.8|2973|2970.2|2963.1|2960.3|410
1588833600000|2020-05-07 06:40:00|2964.3|2961.5|2974.6|2971.8|2979|2976.2|2963.3|2960.5|130
1588833900000|2020-05-07 06:45:00|2974.5|2971.7|2975|2972.2|2975.4|2972.6|2963.6|2960.8|221
1588834200000|2020-05-07 06:50:00|2976.4|2973.6|2963.3|2960.5|2980.1|2977.3|2958.7|2955.9|485
1588834500000|2020-05-07 06:55:00|2962.9|2960.1|2960.8|2958|2970.7|2967.9|2953.7|2950.6|495
1588834800000|2020-05-07 07:00:00|2961.5|2958.7|2956.6|2953.8|2965.3|2962.5|2952.3|2949.5|348
1588835100000|2020-05-07 07:05:00|2956.2|2953.4|2952.6|2949.8|2958.3|2955.5|2947.2|2944.4|629
1588835400000|2020-05-07 07:10:00|2952.2|2949.4|2950.8|2948|2955.5|2952.7|2948.3|2945.5|516
1588835700000|2020-05-07 07:15:00|2951.3|2948.5|2965.3|2962.5|2972.3|2969.5|2951|2948.2|547
1588836000000|2020-05-07 07:20:00|2966.1|2963.3|2953.7|2950.9|2970.7|2967.9|2953|2950.2|242
1588836300000|2020-05-07 07:25:00|2954|2951.2|2960.4|2957.6|2960.7|2957.9|2950.4|2947.6|266
1588836600000|2020-05-07 07:30:00|2961.1|2958.3|2960.1|2957.3|2962|2959.2|2954|2951.2|300
1588836900000|2020-05-07 07:35:00|2959.1|2956.3|2962.9|2960.1|2970.8|2968|2957.6|2954.8|345
1588837200000|2020-05-07 07:40:00|2963|2960.2|2975.6|2972.8|2981.3|2978.5|2960.4|2957.6|794
1588837500000|2020-05-07 07:45:00|2976.1|2973.3|2976|2973.2|2985.1|2982.3|2974.1|2971.3|366
1588837800000|2020-05-07 07:50:00|2976.8|2974|2970|2967.2|2977.5|2974.7|2970|2967.2|346
1588838100000|2020-05-07 07:55:00|2969.7|2966.9|2963.2|2960.4|2975.8|2973|2960.8|2958|631
1588838400000|2020-05-07 08:00:00|2962.8|2960|2954.1|2951.3|2963.5|2960.7|2950.8|2948|937
1588838700000|2020-05-07 08:05:00|2954.3|2950.3|2980.1|2977.3|2980.1|2977.3|2951.8|2949|743
1588839000000|2020-05-07 08:10:00|2979.3|2976.5|2979.5|2976.7|2982.8|2980|2972.6|2969.8|384
1588839300000|2020-05-07 08:15:00|2980.6|2977.8|2970.9|2968.1|2988.5|2985.7|2968.7|2965.9|664
1588839600000|2020-05-07 08:20:00|2970.4|2967.6|2985|2982.2|2988.5|2985.7|2968.9|2966.1|625
1588839900000|2020-05-07 08:25:00|2985.1|2982.3|2988.8|2986|2999.5|2996.7|2982.1|2979.3|1551
1588840200000|2020-05-07 08:30:00|2988.6|2985.8|2996.1|2993.3|2999.9|2997.1|2988.6|2985.8|1060
1588840500000|2020-05-07 08:35:00|2995.8|2993|3006.3|3003.5|3013.6|3010.8|2995.8|2993|1098
1588840800000|2020-05-07 08:40:00|3005.9|3003.1|3006.8|3004|3009.9|3007.1|3000.4|2997.6|466
1588841100000|2020-05-07 08:45:00|3007.3|3004.5|3007.8|3005|3013.5|3010.7|3005.5|3002.7|766
1588841400000|2020-05-07 08:50:00|3008.2|3005.4|3004.2|3001.4|3016.2|3013.4|3002.7|2999.9|456
1588841700000|2020-05-07 08:55:00|3003.8|3001|3011.6|3008.8|3016.4|3013.6|3003.1|3000.3|352
1588842000000|2020-05-07 09:00:00|3012.1|3009.3|3008.6|3005.8|3015.2|3012.4|3006.7|3003.9|307
1588842300000|2020-05-07 09:05:00|3008.7|3005.9|3017.7|3014.9|3023.6|3020.8|3007|3004.2|586
1588842600000|2020-05-07 09:10:00|3017.8|3015|3026.3|3023.5|3032.6|3029.8|3015.6|3012.8|578
1588842900000|2020-05-07 09:15:00|3026.6|3023.8|3043|3040.2|3049|3046.2|3026|3023.2|917
1588843200000|2020-05-07 09:20:00|3043.3|3040.5|3052.1|3049.3|3054.4|3051.6|3042.4|3039.6|1222
1588843500000|2020-05-07 09:25:00|3051.7|3048.9|3060.4|3057.6|3063|3060.2|3051.1|3048.3|764
1588843800000|2020-05-07 09:30:00|3060|3057.2|3096.2|3093.4|3098.6|3095.8|3059.4|3056.6|2673
1588844100000|2020-05-07 09:35:00|3095.6|3092.8|3128.1|3125.3|3132.7|3129.9|3092.6|3089.8|3413
1588844400000|2020-05-07 09:40:00|3128.6|3125.8|3124.8|3122|3138.2|3135.4|3120.9|3117.8|2709
1588844700000|2020-05-07 09:45:00|3125|3122.2|3126.7|3123.9|3128.4|3125.6|3116.6|3113.8|970
1588845000000|2020-05-07 09:50:00|3127.1|3124.3|3142.3|3139.5|3150.2|3147.4|3126.7|3123.9|1361
1588845300000|2020-05-07 09:55:00|3142.1|3139.3|3149.9|3147.1|3171.5|3168.7|3141.8|3139|2159
1588845600000|2020-05-07 10:00:00|3149.5|3146.7|3143.5|3140.7|3171|3168.2|3134.1|3131.3|3256
1588845900000|2020-05-07 10:05:00|3143.6|3140.8|3202.8|3200|3202.8|3200|3143.1|3140.3|2860
1588846200000|2020-05-07 10:10:00|3202.6|3199.8|3193.4|3190.6|3203.3|3200.5|3173.1|3170.3|1963
1588846500000|2020-05-07 10:15:00|3193|3190.2|3184.8|3182|3193.9|3191.1|3180.1|3177.3|1248
1588846800000|2020-05-07 10:20:00|3184.4|3181.6|3174.9|3172.1|3186.4|3183.6|3168.7|3165.9|1238
1588847100000|2020-05-07 10:25:00|3174.8|3172|3183.5|3180.7|3194.4|3191.6|3174.3|3171.5|671
1588847400000|2020-05-07 10:30:00|3183.2|3180.4|3187.8|3185|3189.4|3186.6|3179.3|3176.5|490
1588847700000|2020-05-07 10:35:00|3187|3184.2|3194.7|3191.9|3203|3200.2|3182|3179.2|1171
1588848000000|2020-05-07 10:40:00|3195|3192.2|3183.7|3180.9|3196.2|3193.4|3179.8|3177|731
1588848300000|2020-05-07 10:45:00|3182.9|3180.1|3171.1|3168.3|3185|3182.2|3169.2|3166.4|784
1588848600000|2020-05-07 10:50:00|3170.9|3168.1|3153.1|3150.3|3177.2|3174.4|3151.5|3148.7|1066
1588848900000|2020-05-07 10:55:00|3152.5|3149.7|3162.6|3159.8|3166.5|3163.7|3152.5|3149.7|553
1588849200000|2020-05-07 11:00:00|3162.2|3159.4|3151.2|3148.4|3165.2|3162.4|3150.8|3148|371
1588849500000|2020-05-07 11:05:00|3151.3|3148.5|3149.9|3147.1|3152.5|3149.7|3142.1|3139.3|794
1588849800000|2020-05-07 11:10:00|3149.7|3146.9|3174|3171.2|3178.5|3175.7|3149|3146.2|779
1588850100000|2020-05-07 11:15:00|3174.3|3171.5|3176.5|3173.7|3183.6|3180.5|3167.6|3164.8|732
1588850400000|2020-05-07 11:20:00|3175.7|3172.9|3181.7|3178.9|3198.5|3195.7|3171.5|3168.7|1532
1588850700000|2020-05-07 11:25:00|3182.1|3179.3|3175.9|3173.1|3187.7|3184.9|3173.3|3170.5|428
1588851000000|2020-05-07 11:30:00|3175.5|3172.7|3181.9|3179.1|3190.3|3187.5|3175.3|3172.5|677
1588851300000|2020-05-07 11:35:00|3181.4|3178.6|3190|3187.2|3198|3195.2|3179.9|3177.1|643
1588851600000|2020-05-07 11:40:00|3189.7|3186.9|3189.2|3186.4|3193.4|3190.6|3177.8|3175|610
1588851900000|2020-05-07 11:45:00|3189.3|3186.5|3182.6|3179.8|3189.3|3186.5|3177.9|3175.1|513
1588852200000|2020-05-07 11:50:00|3182.9|3180.1|3186.6|3183.8|3187.1|3184.3|3177.2|3174.4|631
1588852500000|2020-05-07 11:55:00|3186.2|3183.4|3190.6|3187.8|3199.6|3196.8|3185.2|3182.4|611
1588852800000|2020-05-07 12:00:00|3190.9|3188.1|3186.8|3184|3195.9|3193.1|3176.7|3173.9|706
1588853100000|2020-05-07 12:05:00|3186.5|3183.7|3179.6|3176.8|3189.2|3186.4|3178.9|3176.1|359
1588853400000|2020-05-07 12:10:00|3180.2|3177.4|3189.5|3186.7|3197.5|3194.7|3179.6|3176.8|885
1588853700000|2020-05-07 12:15:00|3189.8|3187|3186.7|3183.9|3194.8|3192|3183.4|3180.6|524
1588854000000|2020-05-07 12:20:00|3186.4|3183.6|3198.2|3195.4|3199.4|3196.6|3184.4|3181.6|734
1588854300000|2020-05-07 12:25:00|3199.4|3196.6|3195.9|3193.1|3199.4|3196.6|3192|3189.2|1479
1588854600000|2020-05-07 12:30:00|3196.2|3193.4|3184.5|3181.7|3197.7|3194.9|3182.1|3179.3|563
1588854900000|2020-05-07 12:35:00|3184|3181.2|3188.4|3185.6|3191.6|3188.8|3182|3179.2|559
1588855200000|2020-05-07 12:40:00|3188.7|3185.9|3184|3181.2|3190.2|3187.4|3176.6|3173.8|1352
1588855500000|2020-05-07 12:45:00|3184.4|3181.6|3190.3|3187.5|3192.3|3189.5|3183|3180.2|577
1588855800000|2020-05-07 12:50:00|3190|3187.2|3184.3|3181.5|3193.1|3190.3|3183.5|3180.7|687
1588856100000|2020-05-07 12:55:00|3184|3181.2|3196.3|3193.5|3198.8|3196|3182.3|3179.5|1335
1588856400000|2020-05-07 13:00:00|3197.1|3194.3|3165.1|3162.3|3204.9|3202.1|3161.8|3159|4275
1588856700000|2020-05-07 13:05:00|3165.5|3162.7|3155|3152.2|3165.5|3162.7|3148.9|3146.1|2274
1588857000000|2020-05-07 13:10:00|3153.9|3151.1|3185.6|3182.8|3187|3184.2|3153.9|3151.1|1431
1588857300000|2020-05-07 13:15:00|3185.1|3182.3|3191.6|3188.8|3197.9|3195.1|3178.3|3175.5|2440
1588857600000|2020-05-07 13:20:00|3191.1|3188.3|3172.4|3169.6|3193.6|3190.8|3172.4|3169.6|1162
1588857900000|2020-05-07 13:25:00|3173.1|3170.3|3169.9|3167.1|3177.5|3174.7|3163.4|3160.6|1628
1588858200000|2020-05-07 13:30:00|3170.7|3167.9|3169.1|3166.3|3177.9|3175.1|3160.3|3157.5|1351
1588858500000|2020-05-07 13:35:00|3169.2|3166.4|3160.9|3158.1|3180.2|3177.4|3157|3154.2|1912
1588858800000|2020-05-07 13:40:00|3161.2|3158.4|3167.2|3164.4|3174.7|3171.9|3154|3151.2|1207
1588859100000|2020-05-07 13:45:00|3166.7|3163.9|3162.4|3159.6|3169.4|3166.6|3155.1|3152.3|1470
1588859400000|2020-05-07 13:50:00|3162.2|3159.4|3162.7|3159.9|3164.6|3161.8|3157.5|3154.7|1691
1588859700000|2020-05-07 13:55:00|3162|3159.2|3148.8|3146|3171.6|3168.8|3144.8|3142|2242
1588860000000|2020-05-07 14:00:00|3149.1|3146.3|3125.1|3122.3|3154.1|3151.3|3114.3|3111.5|4010
1588860300000|2020-05-07 14:05:00|3125.6|3122.8|3133.9|3131.1|3135.2|3132.4|3111.9|3109.1|1899
1588860600000|2020-05-07 14:10:00|3133.7|3130.9|3106.7|3103.9|3135.7|3132.9|3104.1|3101.3|1816
1588860900000|2020-05-07 14:15:00|3107.4|3104.6|3104.5|3101.7|3107.7|3104.9|3087.7|3083.2|2578
1588861200000|2020-05-07 14:20:00|3104|3101.2|3091.8|3089|3104.5|3101.7|3084.9|3082.1|1147
1588861500000|2020-05-07 14:25:00|3090.9|3088.1|3076.5|3073.7|3090.9|3088.1|3073.5|3070.7|1875
1588861800000|2020-05-07 14:30:00|3076.9|3074.1|3101.7|3098.9|3103.6|3100.8|3075.2|3072.4|2112
1588862100000|2020-05-07 14:35:00|3101.6|3098.8|3092|3089.2|3112.6|3109.8|3088.2|3085.4|1900
1588862400000|2020-05-07 14:40:00|3091.7|3088.9|3101.4|3098.6|3102.4|3099.6|3083.8|3081|2489
1588862700000|2020-05-07 14:45:00|3102.1|3099.3|3104.2|3101.4|3105.4|3102.6|3089.9|3087.1|2194
1588863000000|2020-05-07 14:50:00|3104.3|3101.5|3093.4|3090.6|3110.8|3108|3085.1|3082.3|1391
1588863300000|2020-05-07 14:55:00|3094.1|3091.3|3062.6|3059.8|3097.1|3094.3|3059.8|3057|2135
1588863600000|2020-05-07 15:00:00|3062.2|3059.4|3075.1|3072.3|3079.5|3076.7|3060.8|3058|2664
1588863900000|2020-05-07 15:05:00|3075.4|3072.6|3089.3|3086.5|3090.9|3088.1|3068.8|3066|2060
1588864200000|2020-05-07 15:10:00|3090.8|3088|3087.8|3085|3102.3|3099.5|3086.2|3083.4|2227
1588864500000|2020-05-07 15:15:00|3087.6|3084.8|3105.5|3102.7|3106.1|3103.3|3085.2|3082.4|2653
1588864800000|2020-05-07 15:20:00|3105.1|3102.3|3106.4|3103.6|3114.5|3111.7|3096.5|3093.7|3236
1588865100000|2020-05-07 15:25:00|3105.3|3102.5|3098.3|3095.5|3112|3109.2|3090.4|3087.6|7428
1588865400000|2020-05-07 15:30:00|3098.5|3095.7|3124.1|3121.3|3126|3123.2|3097|3094.2|3645
1588865700000|2020-05-07 15:35:00|3125.6|3122.8|3129.7|3126.9|3135.5|3132.7|3117.1|3114.3|2591
1588866000000|2020-05-07 15:40:00|3129.4|3126.6|3130.2|3127.4|3135.8|3133|3128.3|3125.5|1339
1588866300000|2020-05-07 15:45:00|3130.3|3127.5|3119.6|3116.8|3131.3|3128.5|3117.3|3114.5|1681
1588866600000|2020-05-07 15:50:00|3120.1|3117.3|3102.2|3099.4|3120.1|3117.3|3099.2|3096.4|2010
1588866900000|2020-05-07 15:55:00|3101.5|3098.7|3092.1|3089.3|3102.2|3099.4|3091.1|3088.3|1541
1588867200000|2020-05-07 16:00:00|3092.8|3090|3077.2|3074.4|3099|3096.2|3064.6|3061.7|2750
1588867500000|2020-05-07 16:05:00|3076.9|3074.1|3076.9|3074.1|3085|3081.7|3068.1|3065.3|1888
1588867800000|2020-05-07 16:10:00|3077.2|3074.4|3065.8|3063|3078.8|3076|3060.8|3058|1477
1588868100000|2020-05-07 16:15:00|3065.5|3062.7|3061.5|3058.7|3067.9|3065.1|3049.9|3047.1|1270
1588868400000|2020-05-07 16:20:00|3061.2|3058.4|3067.9|3065.1|3074.5|3071.7|3055.8|3053|1209
1588868700000|2020-05-07 16:25:00|3068.1|3065.3|3059.8|3057|3077.9|3075.1|3057.7|3054.9|941
1588869000000|2020-05-07 16:30:00|3059.7|3056.9|3060.8|3058|3066|3063.2|3058.2|3055.4|771
1588869300000|2020-05-07 16:35:00|3061.2|3058.4|3060|3057.2|3065|3062.2|3056.9|3054.1|904
1588869600000|2020-05-07 16:40:00|3059.9|3057.1|3061.2|3058.4|3063.1|3060.3|3057.4|3054.6|830
1588869900000|2020-05-07 16:45:00|3060.8|3058|3059.7|3056.9|3066.7|3063.9|3057.7|3054.9|1011
1588870200000|2020-05-07 16:50:00|3060.1|3057.3|3052.2|3049.4|3063.1|3060.3|3050.3|3047.5|1184
1588870500000|2020-05-07 16:55:00|3052.1|3049.3|3054.2|3051.4|3056.9|3054.1|3048.5|3045.7|959
1588870800000|2020-05-07 17:00:00|3054.6|3051.8|3052.4|3049.6|3055.1|3052.3|3049.7|3046.9|627
1588871100000|2020-05-07 17:05:00|3053|3050.2|3051.2|3048.4|3057.3|3054.5|3048.2|3045.4|583
1588871400000|2020-05-07 17:10:00|3050.5|3047.7|3036|3033.2|3051.4|3048.6|3035.4|3032.6|1297
1588871700000|2020-05-07 17:15:00|3035.9|3033.1|3034.4|3031.6|3039.5|3036.7|3022.5|3019.7|1721
1588872000000|2020-05-07 17:20:00|3034.3|3031.5|3023.8|3021|3036|3032.6|3021.4|3018.6|1281
1588872300000|2020-05-07 17:25:00|3024.2|3021.4|3009.6|3006.8|3025.3|3022.5|2998.2|2995.4|3249
1588872600000|2020-05-07 17:30:00|3009.8|3007|2996.3|2993.5|3010.2|3007.4|2989.9|2987.1|3510
1588872900000|2020-05-07 17:35:00|2995.8|2993|3013.2|3010.4|3019.6|3016.8|2995.4|2992.6|1870
1588873200000|2020-05-07 17:40:00|3014.2|3011.4|2994.9|2992.1|3015.5|3012.3|2994.3|2991.5|758
1588873500000|2020-05-07 17:45:00|2995.4|2992.6|3016.2|3013.4|3017.2|3014.4|2994.5|2991.7|960
1588873800000|2020-05-07 17:50:00|3016.6|3013.8|3013.2|3010.4|3017.7|3014.9|3004.8|3002|763
1588874100000|2020-05-07 17:55:00|3012.8|3010|3018.5|3015.7|3021|3018.2|3011.8|3009|975
1588874400000|2020-05-07 18:00:00|3018.4|3015.6|3022.4|3019.6|3027.1|3024.3|3016.4|3013.6|2322
1588874700000|2020-05-07 18:05:00|3022|3019.2|3012.5|3009.7|3022.5|3019.7|3007.1|3004.3|1551
1588875000000|2020-05-07 18:10:00|3012.1|3009.3|3032.3|3029.5|3033.7|3030.9|3007.1|3004.3|1226
1588875300000|2020-05-07 18:15:00|3032.5|3029.7|3037.3|3034.5|3045.1|3042.3|3027.8|3025|3574
1588875600000|2020-05-07 18:20:00|3036.6|3033.8|2988|2985.2|3039.5|3036.7|2981.3|2978.5|4961
1588875900000|2020-05-07 18:25:00|2988.1|2985.3|2979.4|2976.6|3015|3012.2|2962.2|2959.4|17415
1588876200000|2020-05-07 18:30:00|2979.7|2976.9|2962.7|2959.9|2989|2986.2|2960.7|2957.9|3616
1588876500000|2020-05-07 18:35:00|2962.1|2959.3|2954.5|2951.7|2967.5|2964.7|2945.2|2942.4|2317
1588876800000|2020-05-07 18:40:00|2954.6|2951.8|2961.3|2958.5|2961.3|2958.5|2951.8|2949|757
1588877100000|2020-05-07 18:45:00|2962.4|2959.6|2950.9|2948.1|2967.9|2965.1|2948.9|2946.1|577
1588877400000|2020-05-07 18:50:00|2951.5|2948.7|2960.3|2957.5|2960.3|2957.5|2947.9|2945.1|599
1588877700000|2020-05-07 18:55:00|2959.6|2956.8|2956.9|2954.1|2965.7|2962.9|2956.1|2953.3|609
1588878000000|2020-05-07 19:00:00|2956.6|2953.8|2948.1|2945.3|2959.4|2956.6|2946.4|2943.6|846
1588878300000|2020-05-07 19:05:00|2948.9|2946.1|2949.7|2946.9|2950.7|2947.9|2946.2|2943.4|201
1588878600000|2020-05-07 19:10:00|2949.4|2946.6|2947|2944.2|2952.6|2949.8|2947|2944.2|301
1588878900000|2020-05-07 19:15:00|2947.4|2944.6|2952.1|2949.3|2957|2954.2|2941.2|2938.4|743
1588879200000|2020-05-07 19:20:00|2952.5|2949.7|2944.5|2941.7|2955.1|2952.3|2941.6|2938.8|153
1588879500000|2020-05-07 19:25:00|2944.6|2941.8|2944.9|2942.1|2946.1|2943.3|2941.6|2938.8|267
1588879800000|2020-05-07 19:30:00|2945.1|2942.3|2935.7|2932.9|2947|2944.2|2935.3|2932.5|628
1588880100000|2020-05-07 19:35:00|2936.7|2933.9|2938.4|2935.6|2942.1|2939.3|2934.8|2932|138
1588880400000|2020-05-07 19:40:00|2938.1|2935.3|2951.7|2948.9|2953.7|2950.9|2936.6|2933.8|288
1588880700000|2020-05-07 19:45:00|2951.6|2948.8|2935.2|2932.4|2954.2|2951.4|2934.9|2932.1|578
1588881000000|2020-05-07 19:50:00|2935.4|2932.6|2941.6|2938.8|2943|2940.2|2934.9|2932.1|492
1588881300000|2020-05-07 19:55:00|2941|2938.2|2943.5|2940.7|2946.2|2943.4|2939|2936.2|220
1588881600000|2020-05-07 20:00:00|2943.2|2940.4|2942.7|2939.9|2947|2944.2|2941|2938.2|181
1588881900000|2020-05-07 20:05:00|2943|2940.2|2947.2|2944.4|2948|2945.2|2941|2938.2|112
1588882200000|2020-05-07 20:10:00|2947|2944.2|2951.1|2948.3|2952.1|2949.3|2943|2940.2|132
1588882500000|2020-05-07 20:15:00|2951.4|2948.6|2962.4|2959.6|2964.6|2961.8|2949.2|2946.4|334
1588882800000|2020-05-07 20:20:00|2962.6|2959.8|2969.2|2966.4|2970.7|2967.8|2962.2|2959.4|126
1588883100000|2020-05-07 20:25:00|2969.1|2966.3|2970|2967.2|2973.9|2971.1|2965.7|2962.9|224
1588883400000|2020-05-07 20:30:00|2970.4|2967.6|2968.5|2965.7|2972.7|2969.9|2967|2964.2|93
1588883700000|2020-05-07 20:35:00|2968.9|2966.1|2971.4|2968.6|2972|2969.2|2967.6|2964.8|86
1588884000000|2020-05-07 20:40:00|2971.5|2968.7|2971.8|2969|2972.4|2969.6|2969.7|2966.9|117
1588884300000|2020-05-07 20:45:00|2970.8|2968|2974.4|2971.6|2976.8|2974|2964.7|2961.9|438
1588884600000|2020-05-07 20:50:00|2974|2971.2|2971.8|2969|2976.4|2973.6|2969.9|2966.9|50
1588884900000|2020-05-07 20:55:00|2972.8|2970|2968.2|2958.2|2972.8|2970|2962.6|2956.7|74
1588885200000|2020-05-07 21:00:00|2966.6|2956.6|2972|2962|2974|2964|2965.3|2956.6|4
1588885500000|2020-05-07 21:05:00|2974|2964|2974.1|2964.1|2974.1|2964.1|2972|2962|0
1588886100000|2020-05-07 21:15:00|2974.8|2964.8|2971.2|2961.2|2975.2|2965.2|2965.7|2955.7|8
1588886400000|2020-05-07 21:20:00|2971.5|2961.5|2974.2|2964.2|2982.7|2974.1|2970.7|2960.7|5
1588886700000|2020-05-07 21:25:00|2973.1|2963.1|2974.7|2964.7|2974.7|2964.7|2972.7|2962.7|0
1588887000000|2020-05-07 21:30:00|2974.9|2964.9|2974.5|2964.5|2976.2|2966.2|2974.5|2964.5|5
1588887600000|2020-05-07 21:40:00|2974.1|2964.1|2974.5|2964.5|2974.5|2964.5|2974.1|2964.1|7
1588887900000|2020-05-07 21:45:00|2974.9|2964.9|2974|2964|2975|2965|2974|2964|3
1588888500000|2020-05-07 21:55:00|2973.5|2963.5|2968|2958|2973.5|2964|2967|2957|4
1588896000000|2020-05-08 00:00:00|2988.3|2985.5|2989.3|2986.5|3003.4|2998.1|2983.9|2976.9|271
1588896300000|2020-05-08 00:05:00|2989|2986.2|2979.8|2977|2989|2986.2|2973.6|2970.8|91
1588896600000|2020-05-08 00:10:00|2979.5|2976.7|2976.2|2972.2|2983.9|2980.1|2975.7|2971.7|38
1588896900000|2020-05-08 00:15:00|2975.9|2971.9|2978.9|2976.1|2986.8|2983.7|2971.5|2968.7|69
1588897200000|2020-05-08 00:20:00|2978.7|2975.9|2983.7|2980.9|2985.7|2982.9|2975.2|2972.4|29
1588897500000|2020-05-08 00:25:00|2984.5|2981.7|2982.8|2980|2989.6|2985.4|2982.7|2979.1|9
1588897800000|2020-05-08 00:30:00|2982.7|2979.9|2982.8|2980|2985.2|2982.4|2979.2|2976.4|34
1588898100000|2020-05-08 00:35:00|2982.5|2979.7|2973.8|2971|2987.6|2983.6|2973.8|2970.8|33
1588898400000|2020-05-08 00:40:00|2973.3|2970.5|2976.9|2974.1|2977.8|2974.8|2969.6|2966.8|62
1588898700000|2020-05-08 00:45:00|2977.6|2974.8|2986.9|2984.1|2986.9|2984.1|2974.1|2971.3|13
1588899000000|2020-05-08 00:50:00|2986.7|2983.9|3011.1|3008.3|3015.3|3011.1|2985.7|2981.8|82
1588899300000|2020-05-08 00:55:00|3011.2|3008.4|3011.7|3008.9|3020.1|3016.1|3009.7|3004.5|208
1588899600000|2020-05-08 01:00:00|3011.4|3008.6|3021.8|3019|3028.2|3023.5|3010.2|3007.4|125
1588899900000|2020-05-08 01:05:00|3022.8|3020|3028.9|3026.1|3034.5|3031|3022.8|3020|108
1588900200000|2020-05-08 01:10:00|3028.8|3026|3022.9|3020.1|3031.3|3028.5|3019.8|3016|52
1588900500000|2020-05-08 01:15:00|3021.9|3019.1|3013.8|3011|3031.5|3025.6|3011.9|3009|62
1588900800000|2020-05-08 01:20:00|3014|3010|3019.9|3017.1|3022.4|3018|3013.4|3010|76
1588901100000|2020-05-08 01:25:00|3019.8|3017|3025|3022.2|3031.5|3026.1|3019.8|3017|44
1588901400000|2020-05-08 01:30:00|3024.5|3021.7|3017|3014.2|3025.5|3022.7|3014|3011.2|70
1588901700000|2020-05-08 01:35:00|3015.5|3012.7|3017.1|3013.1|3021.4|3016.5|3012|3008.9|111
1588902000000|2020-05-08 01:40:00|3016.8|3012.8|3020|3017.2|3025.6|3022.2|3014|3010.9|133
1588902300000|2020-05-08 01:45:00|3020.7|3017.9|3032|3029.2|3032|3029.2|3020.5|3016.6|39
1588902600000|2020-05-08 01:50:00|3032.4|3029.6|3019.9|3017.1|3033.5|3030.1|3013.9|3011.1|136
1588902900000|2020-05-08 01:55:00|3019.4|3016.6|3017|3014.2|3026.3|3022.6|3017|3014.2|30
1588903200000|2020-05-08 02:00:00|3016.5|3013.7|3013.8|3011|3024.2|3016.9|3003.5|3000.1|147
1588903500000|2020-05-08 02:05:00|3013.9|3011.1|3009.5|3006.7|3018.9|3016.1|3009|3006.2|47
1588903800000|2020-05-08 02:10:00|3009.2|3006.4|2999|2995|3012.4|3009.6|2993.1|2987.4|121
1588904100000|2020-05-08 02:15:00|2999.1|2996.3|2997.4|2994.6|3009|3006|2997.4|2994|77
1588904400000|2020-05-08 02:20:00|2998|2994|3006.4|3003.6|3011.4|3008.6|2997.9|2994|124
1588904700000|2020-05-08 02:25:00|3006.9|3004.1|3002.6|2999.8|3009|3006|2998.6|2995.8|38
1588905000000|2020-05-08 02:30:00|3002.4|2999.6|3003|3000.2|3010.6|3006.2|3001.6|2998.8|52
1588905300000|2020-05-08 02:35:00|3004.1|3000.1|3001|2998.2|3005.5|3002.7|3000.1|2997.2|150
1588905600000|2020-05-08 02:40:00|3000.8|2998|3007.4|3003.4|3007.8|3005|2998.4|2995.4|29
1588905900000|2020-05-08 02:45:00|3006.6|3002.6|3010.1|3007.3|3012.8|3010|3004.3|3000.5|56
1588906200000|2020-05-08 02:50:00|3010.3|3007.5|3014.3|3011.5|3016.9|3013.3|3007.4|3004.4|50
1588906500000|2020-05-08 02:55:00|3014.1|3011.3|3011|3008.2|3019.5|3016.7|3009.5|3006.7|50
1588906800000|2020-05-08 03:00:00|3010.3|3007.5|3012.7|3009.9|3016.6|3013.2|3010.3|3006.6|20
1588907100000|2020-05-08 03:05:00|3012.5|3009.7|3014.2|3011.4|3016.8|3014|3010.5|3007.1|49
1588907400000|2020-05-08 03:10:00|3014.3|3011.5|3013.2|3010.4|3015.7|3012.9|3009.7|3006.9|60
1588907700000|2020-05-08 03:15:00|3012.6|3009.8|3004.3|3001.5|3014.3|3011.3|3003.8|3001|51
1588908000000|2020-05-08 03:20:00|3004.2|3001.4|3001.5|2998.7|3004.7|3001.9|2996.2|2992.6|93
1588908300000|2020-05-08 03:25:00|3001.1|2998.3|3000.9|2998.1|3008|3005.2|2998.9|2996.1|128
1588908600000|2020-05-08 03:30:00|3001.6|2998.8|3003.2|3000.4|3005.9|3003.1|2999.9|2997|26
1588908900000|2020-05-08 03:35:00|3004.2|3001.4|3004.1|3001.3|3008.5|3005.4|3002.9|2999.3|7
1588909200000|2020-05-08 03:40:00|3002.6|2999.8|3006.6|3003.8|3006.6|3003.8|2996.3|2993.2|53
1588909500000|2020-05-08 03:45:00|3005.5|3002.7|3010.8|3008|3011|3008.2|3002.1|2999.2|41
1588909800000|2020-05-08 03:50:00|3010.1|3007.3|3012.5|3009.7|3015.4|3012.6|3010|3007.1|11
1588910100000|2020-05-08 03:55:00|3012.9|3010.1|3012|3008|3013.4|3010.6|3010.1|3007.3|5
1588910400000|2020-05-08 04:00:00|3011.8|3007.8|3017|3014.2|3019.3|3016.2|3009.4|3006.6|61
1588910700000|2020-05-08 04:05:00|3016.2|3013.4|3018.3|3015.5|3021|3018.2|3016.2|3012.4|14
1588911000000|2020-05-08 04:10:00|3019|3016.2|3016.3|3013.5|3019.7|3016.9|3013.7|3010.9|37
1588911300000|2020-05-08 04:15:00|3016|3013.2|3015.4|3011.4|3016.7|3013.9|3010.8|3008|17
1588911600000|2020-05-08 04:20:00|3015.3|3011.3|3016.1|3013.3|3021.8|3016.3|3011.1|3008.3|73
1588911900000|2020-05-08 04:25:00|3015.4|3012.6|3013.4|3010.6|3016.7|3013.9|3011.4|3008.3|29
1588912200000|2020-05-08 04:30:00|3013.5|3009.5|3017.3|3013.3|3019.3|3015.9|3011.9|3009.1|64
1588912500000|2020-05-08 04:35:00|3016.4|3013.6|3022.7|3019.9|3033.8|3031|3016.4|3013.3|98
1588912800000|2020-05-08 04:40:00|3022.4|3019.6|3021.5|3017.5|3025.3|3021.6|3019.4|3016.6|48
1588913100000|2020-05-08 04:45:00|3020.5|3017.7|3017.6|3014.8|3023.8|3021|3014.4|3011.6|38
1588913400000|2020-05-08 04:50:00|3017.4|3014.6|3017.8|3015|3021.5|3018.5|3017.4|3013.5|7
1588913700000|2020-05-08 04:55:00|3017.4|3014.6|3024.4|3020.4|3024.4|3021.5|3015.4|3012.5|39
1588914000000|2020-05-08 05:00:00|3023.3|3020.5|3018.5|3014.5|3024.4|3021.3|3017.4|3012.9|36
1588914300000|2020-05-08 05:05:00|3017.6|3014.8|3016.4|3012.4|3019.5|3016.6|3010.3|3007.5|77
1588914600000|2020-05-08 05:10:00|3016.2|3013.4|3016.3|3013.5|3019.7|3016.7|3014.3|3010.4|76
1588914900000|2020-05-08 05:15:00|3016.8|3014|3024.5|3021.7|3030.5|3027.7|3016|3013.2|57
1588915200000|2020-05-08 05:20:00|3025.4|3021.4|3023.3|3020.5|3029.7|3026.9|3021.5|3018.6|20
1588915500000|2020-05-08 05:25:00|3021.5|3018.7|3017.6|3014.8|3024.4|3021.6|3014.8|3012|91
1588915800000|2020-05-08 05:30:00|3016.8|3014|3018.8|3016|3023.1|3020.3|3013.8|3011|52
1588916100000|2020-05-08 05:35:00|3018.4|3015.6|3017.8|3015|3022.2|3019.4|3015.8|3013|28
1588916400000|2020-05-08 05:40:00|3018.2|3015.4|3026.8|3024|3030.9|3027.5|3014.8|3011.4|92
1588916700000|2020-05-08 05:45:00|3026.5|3023.7|3027.8|3023.8|3033|3030.2|3024.8|3022|66
1588917000000|2020-05-08 05:50:00|3026.8|3024|3028.8|3024.8|3033|3030.2|3026.8|3023.8|29
1588917300000|2020-05-08 05:55:00|3027.8|3025|3032.1|3029.3|3032.1|3029.3|3026.3|3023.4|35
1588917600000|2020-05-08 06:00:00|3031.6|3028.8|3052.7|3049.9|3056.6|3053.8|3031.6|3028.8|568
1588917900000|2020-05-08 06:05:00|3053.1|3050.3|3069.3|3066.5|3077.1|3074.3|3051.7|3048.9|710
1588918200000|2020-05-08 06:10:00|3067.3|3064.5|3057.9|3055.1|3067.5|3064.5|3051.9|3049.1|197
1588918500000|2020-05-08 06:15:00|3056.9|3054.1|3059.6|3055.6|3071.9|3069.1|3056.9|3054.1|334
1588918800000|2020-05-08 06:20:00|3059.7|3055.7|3056.9|3054.1|3064.4|3061.6|3055.9|3053.1|182
1588919100000|2020-05-08 06:25:00|3057.6|3054.8|3067.3|3064.5|3077.1|3074.3|3057.6|3054.8|318
1588919400000|2020-05-08 06:30:00|3066.9|3064.1|3063.8|3061|3068.3|3065.5|3054.1|3051.3|188
1588919700000|2020-05-08 06:35:00|3063.6|3060.8|3071.7|3068.9|3072|3069.2|3060.9|3057.9|107
1588920000000|2020-05-08 06:40:00|3072|3069.2|3093|3090.2|3094.6|3090.9|3072|3069.2|459
1588920300000|2020-05-08 06:45:00|3093.4|3090.6|3074.4|3071.6|3095.6|3092.6|3072.5|3069.4|353
1588920600000|2020-05-08 06:50:00|3075.3|3072.5|3065.3|3062.5|3078|3075.2|3062.3|3059.5|387
1588920900000|2020-05-08 06:55:00|3065.7|3062.9|3051.3|3048.5|3069.3|3066.5|3047.6|3044.8|888
1588921200000|2020-05-08 07:00:00|3050.6|3047.8|3051.1|3048.3|3053.5|3050.7|3039.5|3035.7|661
1588921500000|2020-05-08 07:05:00|3051.5|3048.7|3055.7|3052.9|3064.6|3061.8|3049.1|3046.3|494
1588921800000|2020-05-08 07:10:00|3054.2|3051.4|3066|3063.2|3076.3|3072.7|3052.5|3049.7|398
1588922100000|2020-05-08 07:15:00|3065.7|3062.9|3059.3|3056.5|3066|3063.2|3053.2|3050.4|231
1588922400000|2020-05-08 07:20:00|3059.7|3056.9|3057.8|3055|3061.8|3059|3052|3049|358
1588922700000|2020-05-08 07:25:00|3057.3|3054.5|3070.8|3068|3077.1|3074.3|3056.6|3053.7|284
1588923000000|2020-05-08 07:30:00|3070.1|3067.3|3054.5|3051.7|3070.8|3068|3052|3049.2|152
1588923300000|2020-05-08 07:35:00|3053.6|3050.8|3056.7|3053.9|3063.1|3060.3|3043.7|3040.9|390
1588923600000|2020-05-08 07:40:00|3056.2|3053.4|3056.4|3053.6|3065.1|3062.3|3050.7|3047.9|119
1588923900000|2020-05-08 07:45:00|3055.4|3052.6|3047.1|3044.3|3061.1|3058.3|3047.1|3044.3|394
1588924200000|2020-05-08 07:50:00|3046.8|3044|3056.4|3053.6|3060.8|3058|3042.6|3039.8|619
1588924500000|2020-05-08 07:55:00|3056.1|3053.3|3055.4|3052.6|3060.8|3058|3048.8|3046|350
1588924800000|2020-05-08 08:00:00|3055.1|3052.3|3068.5|3065.7|3076.8|3074|3053.4|3050.6|921
1588925100000|2020-05-08 08:05:00|3068.9|3066.1|3065|3062.2|3071.6|3068.8|3063.3|3060.5|397
1588925400000|2020-05-08 08:10:00|3064.3|3061.5|3058.2|3055.4|3067.8|3065|3051.8|3049|524
1588925700000|2020-05-08 08:15:00|3059.1|3055.1|3041.5|3038.7|3061.2|3058.4|3038|3035.2|752
1588926000000|2020-05-08 08:20:00|3042.5|3039.7|3035.3|3032.5|3043.9|3041.1|3022|3019.2|2527
1588926300000|2020-05-08 08:25:00|3035.5|3032.7|3019.7|3016.9|3036.2|3033.4|3008.5|3005.7|3772
1588926600000|2020-05-08 08:30:00|3020.1|3017.3|2998.2|2995.4|3021.8|3019|2993.5|2990.7|2234
1588926900000|2020-05-08 08:35:00|2998.5|2995.7|3021.9|3019.1|3025.2|3022.4|2997.6|2994.8|1156
1588927200000|2020-05-08 08:40:00|3021.5|3018.7|3021.5|3018.7|3025.5|3022.4|3017.9|3015.1|427
1588927500000|2020-05-08 08:45:00|3022.2|3019.4|3013.5|3010.7|3022.2|3019.4|3012|3009.2|444
1588927800000|2020-05-08 08:50:00|3013.9|3011.1|3008.5|3005.7|3017.9|3015.1|3003.5|3000.7|378
1588928100000|2020-05-08 08:55:00|3008|3005.2|3020.8|3018|3030.1|3027.3|3005|3002.2|888
1588928400000|2020-05-08 09:00:00|3022.8|3020|3022.9|3020.1|3025.2|3022.4|3014.2|3011.4|534
1588928700000|2020-05-08 09:05:00|3022.2|3019.4|3031.7|3028.9|3035.5|3032.7|3017.7|3014.9|829
1588929000000|2020-05-08 09:10:00|3031.9|3029.1|3035.5|3032.7|3038.7|3035.9|3030.4|3027.6|424
1588929300000|2020-05-08 09:15:00|3035.9|3033.1|3027.5|3024.7|3039.7|3036.9|3023.5|3020.7|273
1588929600000|2020-05-08 09:20:00|3027.2|3024.4|3026.2|3023.4|3030.5|3027.7|3019.7|3016.9|195
1588929900000|2020-05-08 09:25:00|3025.6|3022.8|3030.3|3027.5|3036.6|3033.8|3021.6|3018.8|392
1588930200000|2020-05-08 09:30:00|3030.4|3027.6|3024.4|3021.6|3040|3037.2|3022.3|3019.5|405
1588930500000|2020-05-08 09:35:00|3024.6|3021.8|3030.7|3027.9|3032.5|3029.7|3019.8|3017|217
1588930800000|2020-05-08 09:40:00|3030.2|3027.4|3030.3|3027.5|3036.2|3033.4|3028.7|3025.9|207
1588931100000|2020-05-08 09:45:00|3030|3027.2|3028.4|3025.6|3037.7|3034.9|3025.7|3022.9|245
1588931400000|2020-05-08 09:50:00|3027.7|3024.9|3031|3028.2|3034.2|3031.4|3025.2|3022.4|187
1588931700000|2020-05-08 09:55:00|3031.4|3028.6|3031.3|3028.5|3035.5|3032.7|3026.3|3023.5|116
1588932000000|2020-05-08 10:00:00|3031.7|3028.9|3045.4|3042.6|3045.7|3042.9|3026.3|3023.5|389
1588932300000|2020-05-08 10:05:00|3045.7|3042.9|3034.9|3032.1|3046.2|3043.4|3031|3028.2|610
1588932600000|2020-05-08 10:10:00|3034.4|3031.6|3024.7|3021.9|3037.4|3034.6|3020.4|3017.6|448
1588932900000|2020-05-08 10:15:00|3024.4|3021.6|3012.4|3009.6|3028.4|3025.6|3008.7|3005.9|419
1588933200000|2020-05-08 10:20:00|3012.9|3010.1|3015|3012.2|3019.5|3016.7|3011.2|3008.4|206
1588933500000|2020-05-08 10:25:00|3015.4|3012.6|3014.4|3011.6|3019.7|3016.9|3010|3007.2|161
1588933800000|2020-05-08 10:30:00|3014.7|3011.9|3023.1|3020.3|3032.4|3029.6|3014.7|3011.9|322
1588934100000|2020-05-08 10:35:00|3022.7|3019.9|3024.8|3022|3030.4|3027.6|3021.4|3018.6|179
1588934400000|2020-05-08 10:40:00|3025.4|3022.6|3029.7|3026.9|3030.8|3028|3019.4|3016.6|134
1588934700000|2020-05-08 10:45:00|3029.4|3026.6|3026.1|3023.3|3031.1|3028.3|3019.7|3016.9|130
1588935000000|2020-05-08 10:50:00|3025.6|3022.8|3021.8|3019|3026.1|3023.3|3014.6|3011.8|268
1588935300000|2020-05-08 10:55:00|3021.6|3018.8|3017.9|3015.1|3030.8|3028|3016.9|3014.1|374
1588935600000|2020-05-08 11:00:00|3016.9|3014.1|3011.1|3008.3|3019.6|3016.8|3006.9|3004.1|477
1588935900000|2020-05-08 11:05:00|3010.9|3008.1|2995.6|2992.8|3011.3|3008.5|2993.7|2990.9|782
1588936200000|2020-05-08 11:10:00|2995.7|2992.9|2998.5|2995.7|2999.8|2997|2985.1|2982.3|1905
1588936500000|2020-05-08 11:15:00|2998.2|2995.4|3001.8|2999|3003.8|3001|2996.7|2993.9|425
1588936800000|2020-05-08 11:20:00|3001.5|2998.7|3001.5|2998.7|3003.8|3001|2995.8|2993|276
1588937100000|2020-05-08 11:25:00|3001.8|2999|2999|2996.2|3005.7|3002.9|2996.5|2993.7|207
1588937400000|2020-05-08 11:30:00|2998.6|2995.8|2995.8|2993|3004.3|3001.4|2990.5|2987.7|392
1588937700000|2020-05-08 11:35:00|2995.7|2992.9|2997.2|2994.4|2999.5|2996.7|2993.2|2990.4|268
1588938000000|2020-05-08 11:40:00|2996.8|2994|3009.9|3007.1|3009.9|3007.1|2995.2|2992.4|237
1588938300000|2020-05-08 11:45:00|3009.4|3006.6|3010.9|3008.1|3020.9|3018.1|3007.5|3004.7|336
1588938600000|2020-05-08 11:50:00|3010.5|3007.7|3003.9|3001.1|3011.4|3008.6|3002.8|3000|372
1588938900000|2020-05-08 11:55:00|3004.1|3001.3|3007.2|3004.4|3007.9|3005.1|3001.2|2998.4|265
1588939200000|2020-05-08 12:00:00|3007.1|3004.3|3002.2|2999.4|3009.6|3006.8|2994.2|2991.4|534
1588939500000|2020-05-08 12:05:00|3001.9|2999.1|3006.4|3003.6|3009.4|3006.6|2995.4|2992.6|929
1588939800000|2020-05-08 12:10:00|3006.2|3003.4|2995.5|2992.7|3007.9|3005.1|2994.7|2991.9|784
1588940100000|2020-05-08 12:15:00|2995.8|2993|3002.9|3000.1|3008.4|3005.6|2995.5|2992.7|502
1588940400000|2020-05-08 12:20:00|3003.6|3000.8|3015.3|3012.5|3017.6|3014.8|3001.9|2999.1|306
1588940700000|2020-05-08 12:25:00|3015.6|3012.8|3024.1|3021.3|3033.8|3029.8|3007.1|3004.3|542
1588941000000|2020-05-08 12:30:00|3024.6|3021.8|3025|3022.2|3063.6|3060.8|3021.1|3018.3|2150
1588941300000|2020-05-08 12:35:00|3024.6|3021.8|3024.5|3021.7|3031.4|3028.6|3017.2|3014.4|362
1588941600000|2020-05-08 12:40:00|3023.7|3020.9|3017|3014.2|3027.9|3025.1|3014.8|3012|275
1588941900000|2020-05-08 12:45:00|3017.3|3014.5|3008.3|3005.5|3025|3022.2|3000.1|2997.3|802
1588942200000|2020-05-08 12:50:00|3008.8|3006|3016.3|3013.5|3023.2|3020.4|3006.3|3003.5|462
1588942500000|2020-05-08 12:55:00|3017|3014.2|3017|3014.2|3032.3|3029.5|3015|3012.2|504
1588942800000|2020-05-08 13:00:00|3016.7|3013.9|3040.4|3037.6|3042.7|3039.9|3016.4|3013.6|1070
1588943100000|2020-05-08 13:05:00|3039.7|3036.9|3030.3|3027.5|3050.4|3047.6|3028.7|3025.9|716
1588943400000|2020-05-08 13:10:00|3030.2|3027.4|3032.7|3029.9|3033.4|3030.6|3021.5|3018.7|608
1588943700000|2020-05-08 13:15:00|3033.1|3030.3|3051.4|3048.6|3052.4|3049.6|3033.1|3030.3|988
1588944000000|2020-05-08 13:20:00|3051.3|3048.5|3053.4|3050.6|3054.9|3052.1|3044.1|3041.3|755
1588944300000|2020-05-08 13:25:00|3053.8|3051|3045.8|3043|3059.4|3056.6|3045.3|3042.5|704
1588944600000|2020-05-08 13:30:00|3045.4|3042.6|3044.2|3041.4|3057.1|3054.3|3034.8|3032|1266
1588944900000|2020-05-08 13:35:00|3043.2|3040.4|3022.6|3019.8|3043.8|3041|3016.6|3013.8|1149
1588945200000|2020-05-08 13:40:00|3022.9|3020.1|3028.2|3025.4|3034.9|3032.1|3021.6|3018.8|611
1588945500000|2020-05-08 13:45:00|3027.9|3025.1|3019.5|3016.7|3028.9|3026.1|3011.5|3008.7|996
1588945800000|2020-05-08 13:50:00|3019.2|3016.4|3024.1|3021.3|3024.4|3021.6|3017.1|3014.3|585
1588946100000|2020-05-08 13:55:00|3023.9|3021.1|3027.1|3024.3|3029.9|3027.1|3017.1|3014.3|637
1588946400000|2020-05-08 14:00:00|3026.9|3024.1|3037.2|3034.4|3039.5|3036.7|3026.9|3024.1|1086
1588946700000|2020-05-08 14:05:00|3037.5|3034.7|3050.2|3047.4|3051.9|3049.1|3036|3033.2|801
1588947000000|2020-05-08 14:10:00|3050.5|3047.7|3062.2|3059.4|3063.5|3060.7|3043.8|3041|1074
1588947300000|2020-05-08 14:15:00|3062.7|3059.9|3057.9|3055.1|3067.5|3064.7|3057.5|3054.7|1075
1588947600000|2020-05-08 14:20:00|3058.5|3055.7|3064.9|3062.1|3067.4|3064.6|3057.7|3054.9|523
1588947900000|2020-05-08 14:25:00|3065.6|3062.8|3049.1|3046.3|3070.9|3068.1|3047.6|3044.8|659
1588948200000|2020-05-08 14:30:00|3048.7|3045.9|3028.2|3025.4|3052.3|3049.5|3022.7|3019.9|1143
1588948500000|2020-05-08 14:35:00|3028.3|3025.5|3023.5|3020.7|3032.2|3029.4|3017|3014.2|1232
1588948800000|2020-05-08 14:40:00|3023.2|3020.4|3007.1|3004.3|3024.2|3021.4|3006.2|3003.4|1114
1588949100000|2020-05-08 14:45:00|3006.4|3003.6|2999|2996.2|3013.4|3010.6|2988.1|2985.3|1476
1588949400000|2020-05-08 14:50:00|2998.9|2996.1|3009.5|3006.7|3010.9|3008.1|2991.5|2988.7|963
1588949700000|2020-05-08 14:55:00|3009.2|3006.4|3018.2|3015.4|3020.5|3017.7|3006.8|3004|998
1588950000000|2020-05-08 15:00:00|3017.9|3015.1|3031.2|3028.4|3031.5|3028.7|3015.5|3012.7|948
1588950300000|2020-05-08 15:05:00|3030.9|3028.1|3035.5|3032.7|3040.3|3037.5|3025.1|3022.3|1258
1588950600000|2020-05-08 15:10:00|3035.8|3033|3043|3040.2|3054.1|3051.3|3035.8|3033|1235
1588950900000|2020-05-08 15:15:00|3042|3039.2|3039.3|3036.5|3047.8|3045|3030|3027.2|1286
1588951200000|2020-05-08 15:20:00|3039.1|3036.3|3043.9|3041.1|3045.1|3042.3|3031.3|3028.5|996
1588951500000|2020-05-08 15:25:00|3043.6|3040.8|3056.9|3054.1|3062|3059.2|3042.4|3039.6|1820
1588951800000|2020-05-08 15:30:00|3056.4|3053.6|3057|3054.2|3071.2|3068.4|3053.7|3050.9|2165
1588952100000|2020-05-08 15:35:00|3056.5|3053.7|3046.1|3043.3|3061|3058.2|3040.6|3037.8|1450
1588952400000|2020-05-08 15:40:00|3044.8|3042|3048.6|3045.8|3058.3|3055.5|3042.5|3039.7|1166
1588952700000|2020-05-08 15:45:00|3049|3046.2|3049.7|3046.9|3057.7|3054.9|3047.5|3044.7|808
1588953000000|2020-05-08 15:50:00|3049|3046.2|3057.6|3054.8|3057.8|3055|3045|3042.2|730
1588953300000|2020-05-08 15:55:00|3057.1|3054.3|3059|3056.2|3060.8|3058|3049|3046.2|723
1588953600000|2020-05-08 16:00:00|3059.7|3056.9|3056.7|3053.9|3066.5|3063.7|3053.7|3050.9|909
1588953900000|2020-05-08 16:05:00|3056.3|3053.5|3050|3047.2|3060.4|3057.6|3047.7|3044.9|538
1588954200000|2020-05-08 16:10:00|3050.7|3047.9|3048.7|3045.9|3057.7|3054.9|3048.7|3045.9|718
1588954500000|2020-05-08 16:15:00|3049.7|3046.9|3044.9|3042.1|3053.6|3050.8|3043.7|3040.9|491
1588954800000|2020-05-08 16:20:00|3043.9|3041.1|3048.1|3045.3|3049.6|3046.8|3043.7|3040.9|608
1588955100000|2020-05-08 16:25:00|3048.4|3045.6|3058.7|3055.9|3063.8|3061|3044.6|3041.8|625
1588955400000|2020-05-08 16:30:00|3058.8|3056|3057.5|3054.7|3062.2|3059.4|3055.1|3052.3|378
1588955700000|2020-05-08 16:35:00|3057.6|3054.8|3061.8|3059|3063.3|3060.5|3055|3052.2|238
1588956000000|2020-05-08 16:40:00|3061.5|3058.7|3062.5|3059.7|3065.3|3062.5|3059.6|3056.8|449
1588956300000|2020-05-08 16:45:00|3062|3059.2|3052.2|3049.4|3068.7|3065.9|3051.8|3049|708
1588956600000|2020-05-08 16:50:00|3052.5|3049.7|3057.5|3054.7|3061.8|3059|3051.8|3049|386
1588956900000|2020-05-08 16:55:00|3057|3054.2|3060.8|3058|3062.5|3059.7|3055|3052.2|301
1588957200000|2020-05-08 17:00:00|3061|3058.2|3061.8|3059|3064.5|3061.7|3056.8|3054|441
1588957500000|2020-05-08 17:05:00|3061.5|3058.7|3056.8|3054|3062.5|3059.7|3054.3|3051.5|416
1588957800000|2020-05-08 17:10:00|3056.7|3053.9|3057.6|3054.8|3061.2|3058.4|3054.3|3051.5|460
1588958100000|2020-05-08 17:15:00|3057.2|3054.4|3059|3056.2|3063.6|3060.8|3055|3052.2|360
1588958400000|2020-05-08 17:20:00|3058.9|3056.1|3053.3|3050.5|3061.5|3058.7|3052.2|3049.4|381
1588958700000|2020-05-08 17:25:00|3053.2|3050.4|3058.7|3055.9|3062.2|3059.4|3053.2|3050.4|765
1588959000000|2020-05-08 17:30:00|3058.6|3055.8|3065.6|3062.8|3068.1|3065.3|3056.9|3054.1|696
1588959300000|2020-05-08 17:35:00|3065.1|3062.3|3058.5|3055.7|3065.2|3062.4|3055.9|3053.1|1269
1588959600000|2020-05-08 17:40:00|3058.2|3055.4|3064.2|3061.4|3064.2|3061.4|3052.8|3050|1166
1588959900000|2020-05-08 17:45:00|3064.9|3062.1|3063.6|3060.8|3067.2|3064.4|3059.1|3056.3|928
1588960200000|2020-05-08 17:50:00|3063.7|3060.9|3070.9|3068.1|3072.4|3069.6|3063.6|3060.8|1390
1588960500000|2020-05-08 17:55:00|3071.3|3068.5|3071.9|3069.1|3074.3|3071.5|3067.3|3064.5|1009
1588960800000|2020-05-08 18:00:00|3072.3|3069.5|3063.6|3060.8|3074.4|3071.6|3063.4|3060.6|1141
1588961100000|2020-05-08 18:05:00|3063.4|3060.6|3071.2|3068.4|3073.1|3070.3|3063.4|3060.6|1938
1588961400000|2020-05-08 18:10:00|3071.6|3068.8|3086.2|3083.4|3090.3|3087.5|3071.2|3068.4|2247
1588961700000|2020-05-08 18:15:00|3086.6|3083.8|3092.5|3089.7|3098.1|3095.3|3086.6|3083.8|3056
1588962000000|2020-05-08 18:20:00|3092.3|3089.5|3120.6|3117.8|3122.6|3119.8|3092|3089.2|3345
1588962300000|2020-05-08 18:25:00|3120.3|3117.5|3125.8|3123|3148.4|3145.6|3118.8|3116|14002
1588962600000|2020-05-08 18:30:00|3125.5|3122.7|3113.3|3110.5|3129.6|3126.8|3109.3|3106.5|2422
1588962900000|2020-05-08 18:35:00|3113.6|3110.8|3116.9|3114.1|3119|3116.2|3106.1|3103.3|791
1588963200000|2020-05-08 18:40:00|3117.4|3114.6|3124.4|3121.6|3124.7|3121.9|3114.7|3111.9|464
1588963500000|2020-05-08 18:45:00|3123.7|3120.9|3126.2|3123.4|3130.2|3127.4|3123.4|3119.3|290
1588963800000|2020-05-08 18:50:00|3126.4|3123.6|3131.9|3129.1|3133.2|3130.4|3124.7|3121.9|313
1588964100000|2020-05-08 18:55:00|3131.6|3128.8|3124.5|3121.7|3131.6|3128.8|3120.4|3117.6|397
1588964400000|2020-05-08 19:00:00|3124.6|3121.8|3118.3|3115.5|3125.8|3123|3117.3|3114.5|444
1588964700000|2020-05-08 19:05:00|3118.9|3116.1|3123.9|3121.1|3124.4|3121.6|3115.9|3113.1|173
1588965000000|2020-05-08 19:10:00|3124.3|3121.5|3124.3|3121.5|3125.8|3123|3120.3|3117.5|304
1588965300000|2020-05-08 19:15:00|3124.6|3121.8|3122.2|3119.4|3124.6|3121.8|3118.3|3115.5|353
1588965600000|2020-05-08 19:20:00|3121.8|3119|3113.3|3110.5|3121.8|3119|3113.2|3110.4|227
1588965900000|2020-05-08 19:25:00|3113.7|3110.9|3110.2|3107.4|3116.7|3113.9|3102.4|3099.6|166
1588966200000|2020-05-08 19:30:00|3110.5|3107.7|3119.9|3117.1|3120.4|3117.6|3110.3|3107.5|63
1588966500000|2020-05-08 19:35:00|3119.4|3116.6|3121.7|3118.9|3123.9|3121.1|3117.4|3114.6|186
1588966800000|2020-05-08 19:40:00|3121.9|3119.1|3117.4|3114.6|3124.7|3121.9|3116.5|3113.7|170
1588967100000|2020-05-08 19:45:00|3117|3114.2|3118.1|3115.3|3120.4|3117.6|3114.4|3111.6|106
1588967400000|2020-05-08 19:50:00|3118.4|3115.6|3124.1|3121.3|3125|3122.1|3117.4|3114.6|156
1588967700000|2020-05-08 19:55:00|3124.4|3121.6|3118.1|3115.3|3125.1|3122.3|3116.1|3113.3|105
1588968000000|2020-05-08 20:00:00|3117.4|3114.6|3121.3|3118.5|3121.8|3119|3114.9|3112.1|112
1588968300000|2020-05-08 20:05:00|3121.1|3118.3|3124.3|3121.5|3124.3|3121.5|3120.1|3117.3|98
1588968600000|2020-05-08 20:10:00|3124.4|3121.6|3132.1|3129.3|3135|3132.2|3124.1|3121.3|249
1588968900000|2020-05-08 20:15:00|3132.5|3129.7|3128.9|3124.9|3134.1|3131.3|3126.8|3124|73
1588969200000|2020-05-08 20:20:00|3127.8|3125|3133.8|3131|3135.6|3132.8|3127.8|3125|133
1588969500000|2020-05-08 20:25:00|3134.1|3131.3|3133.5|3130.7|3135.6|3132.8|3131.5|3128.7|86
1588969800000|2020-05-08 20:30:00|3133.1|3130.3|3133.5|3130.7|3133.9|3131.1|3132.2|3129.4|99
1588970100000|2020-05-08 20:35:00|3133.2|3130.4|3129.9|3127.1|3134.5|3131.7|3128.9|3123.5|112
1588970400000|2020-05-08 20:40:00|3130.2|3127.4|3137.3|3127.3|3137.3|3130|3128|3124.5|52
1588970700000|2020-05-08 20:45:00|3134.1|3130.1|3136|3133.2|3136.5|3133.2|3129.9|3126.5|404
1588971000000|2020-05-08 20:50:00|3136.4|3133.6|3123.1|3120.3|3140.4|3137.6|3123.1|3117|122
1588971300000|2020-05-08 20:55:00|3122.9|3120.1|3120.9|3118.1|3128.4|3122.6|3120.4|3115.4|141
1589148000000|2020-05-10 22:00:00|3114.4|3104.4|3112.5|3108.5|3120.2|3117.4|3094.8|3090.8|549
1589148300000|2020-05-10 22:05:00|3112.8|3108.8|3106.4|3103.6|3113.1|3110.3|3097.9|3092|565
1589148600000|2020-05-10 22:10:00|3106.6|3103.8|3101.2|3098.4|3112.2|3106.1|3095.5|3089.4|128
1589148900000|2020-05-10 22:15:00|3101|3098.2|3102.5|3099.7|3105|3099.7|3100|3094.8|54
1589149200000|2020-05-10 22:20:00|3102.2|3099.4|3102.5|3099.7|3104.8|3099.7|3099|3094.8|17
1589149500000|2020-05-10 22:25:00|3101|3098.2|3106|3103.2|3112.2|3109.4|3101|3098.2|44
1589149800000|2020-05-10 22:30:00|3106.2|3103.4|3099.1|3096.3|3108.2|3105.3|3098.2|3095.2|16
1589150100000|2020-05-10 22:35:00|3099.2|3095.2|3097.2|3093.2|3102.9|3096.5|3091.2|3086.9|23
1589150400000|2020-05-10 22:40:00|3099.4|3095.4|3099.6|3095.6|3105.3|3099.7|3096.5|3092.7|11
1589150700000|2020-05-10 22:45:00|3099.4|3095.4|3099.2|3095.2|3104.7|3097.5|3097.8|3090.7|2
1589151000000|2020-05-10 22:50:00|3101.2|3097.2|3102.4|3098.4|3105.9|3102.3|3100.3|3095.9|15
1589151300000|2020-05-10 22:55:00|3101.3|3098.5|3104.1|3101.3|3106.1|3103.3|3100.9|3097.2|10
1589151600000|2020-05-10 23:00:00|3105.1|3102.3|3107.2|3103.2|3110.7|3104.5|3103.1|3100.3|5
1589151900000|2020-05-10 23:05:00|3110.6|3100.6|3111.3|3108.5|3113.2|3110.4|3109.2|3100.6|101
1589152200000|2020-05-10 23:10:00|3112.3|3108.3|3111|3107|3114.9|3108.6|3105.4|3098.8|15
1589152500000|2020-05-10 23:15:00|3110.5|3106.5|3112.4|3109.6|3115|3110.1|3110.2|3105|45
1589152800000|2020-05-10 23:20:00|3112.6|3109.8|3112.2|3109.4|3112.9|3110.1|3111.6|3108.5|26
1589153100000|2020-05-10 23:25:00|3111.9|3109.1|3112.8|3110|3113.5|3110.7|3111.6|3108.8|28
1589153400000|2020-05-10 23:30:00|3112.6|3109.8|3112.6|3109.8|3113.9|3111.1|3111.6|3108.8|109
1589153700000|2020-05-10 23:35:00|3112.8|3110|3112.6|3109.8|3113.3|3110.5|3111.1|3108.3|18
1589154000000|2020-05-10 23:40:00|3113|3110.2|3112.2|3109.4|3113.5|3110.7|3110.7|3107.9|74
1589154300000|2020-05-10 23:45:00|3112.8|3110|3112.4|3109.6|3113.9|3111.1|3111.2|3108.1|105
1589154600000|2020-05-10 23:50:00|3113.4|3110.6|3113.7|3110.9|3114.3|3111.5|3111.4|3108.6|387
1589154900000|2020-05-10 23:55:00|3113.9|3111.1|3104.1|3100.1|3113.9|3111.1|3101|3098.2|230
1589155200000|2020-05-11 00:00:00|3103|3100.2|3079.3|3076.5|3103.5|3100.2|3077.1|3071.8|181
1589155500000|2020-05-11 00:05:00|3079.1|3076.3|3094.3|3091.5|3096.3|3092.9|3076.1|3072.3|138
1589155800000|2020-05-11 00:10:00|3095.4|3091.4|3094.2|3091.4|3097.6|3094.5|3081.2|3078.4|114
1589156100000|2020-05-11 00:15:00|3094|3091.2|3104.1|3101.3|3106.1|3103.3|3092.7|3089.9|112
1589156400000|2020-05-11 00:20:00|3104|3101.2|3095.4|3092.6|3105.2|3101.5|3092|3089.2|92
1589156700000|2020-05-11 00:25:00|3095.7|3092.9|3093.4|3090.6|3097.6|3094.7|3086.4|3083.6|100
1589157000000|2020-05-11 00:30:00|3092.9|3090.1|3096.8|3094|3100|3097.2|3091.4|3087.7|28
1589157300000|2020-05-11 00:35:00|3096.6|3093.8|3070|3067.2|3096.6|3093.8|3069.9|3065.9|156
1589157600000|2020-05-11 00:40:00|3069.8|3067|3076.7|3072.7|3078|3074.8|3067.7|3062.6|55
1589157900000|2020-05-11 00:45:00|3075.6|3072.8|3071.8|3069|3080.1|3075.2|3066.8|3063.9|50
1589158200000|2020-05-11 00:50:00|3072.5|3069.7|3060.7|3057.9|3073|3070.2|3059.7|3055.9|41
1589158500000|2020-05-11 00:55:00|3060.3|3057.5|3062.7|3059.9|3069.1|3065.3|3060.3|3057.5|55
1589158800000|2020-05-11 01:00:00|3063|3060.2|3059.3|3056.5|3064.6|3061.5|3057.5|3054.7|125
1589159100000|2020-05-11 01:05:00|3059.9|3057.1|3054.1|3051.3|3060.3|3057.5|3050.7|3047.6|150
1589159400000|2020-05-11 01:10:00|3054.3|3051.5|3068.6|3065.8|3068.6|3065.8|3052.3|3049.5|108
1589159700000|2020-05-11 01:15:00|3069|3066.2|3071.3|3068.5|3075.6|3072.5|3064.7|3061.9|115
1589160000000|2020-05-11 01:20:00|3071.5|3068.7|3066|3063.2|3072|3069.2|3066|3063.2|83
1589160300000|2020-05-11 01:25:00|3066.2|3063.4|3077|3074.2|3080|3076.2|3061.7|3058.3|50
1589160600000|2020-05-11 01:30:00|3077.9|3073.9|3083|3080.2|3087|3084.2|3073.3|3066|40
1589160900000|2020-05-11 01:35:00|3083.4|3080.6|3086.6|3083.8|3088.6|3085.8|3081.7|3076.4|60
1589161200000|2020-05-11 01:40:00|3087|3084.2|3082.9|3078.9|3088.9|3085.2|3081.8|3078.9|58
1589161500000|2020-05-11 01:45:00|3083.5|3080.7|3088.7|3085.9|3094.1|3090.4|3083|3080.2|58
1589161800000|2020-05-11 01:50:00|3089.2|3086.4|3094.1|3091.3|3094.9|3092.1|3088.6|3085.8|69
1589162100000|2020-05-11 01:55:00|3093.8|3091|3093.6|3090.8|3096.1|3093.3|3092.9|3090.1|93
1589162400000|2020-05-11 02:00:00|3094.1|3091.3|3088.2|3085.4|3095.5|3092.7|3085.2|3082.4|49
1589162700000|2020-05-11 02:05:00|3089.1|3085.1|3085.2|3082.4|3089.1|3085.4|3080.6|3077.5|69
1589163000000|2020-05-11 02:10:00|3085.4|3082.6|3086.3|3083.5|3088.5|3085.1|3083.4|3078.5|71
1589163300000|2020-05-11 02:15:00|3086.5|3083.7|3090.7|3087.9|3093.3|3090.5|3085|3082.2|32
1589163600000|2020-05-11 02:20:00|3090.3|3087.5|3093.6|3089.6|3094.2|3091.4|3089.5|3086.7|21
1589163900000|2020-05-11 02:25:00|3092.1|3089.3|3088.7|3085.9|3096|3093.2|3088.1|3085|39
1589164200000|2020-05-11 02:30:00|3088.4|3085.6|3093.7|3090.9|3094|3091.2|3085.9|3082.8|42
1589164500000|2020-05-11 02:35:00|3093.4|3090.6|3099.6|3096.8|3101.9|3099.1|3091.7|3088.9|162
1589164800000|2020-05-11 02:40:00|3099.4|3096.6|3099.1|3096.3|3101.2|3098.1|3096.3|3093.5|42
1589165100000|2020-05-11 02:45:00|3099.5|3096.7|3100.5|3097.7|3101|3098.2|3098.3|3095.2|33
1589165400000|2020-05-11 02:50:00|3100.7|3097.9|3098.8|3096|3101|3098.2|3096.5|3093.7|185
1589165700000|2020-05-11 02:55:00|3098.3|3095.5|3104.8|3102|3105.3|3102.5|3098.3|3095.5|235
1589166000000|2020-05-11 03:00:00|3104.6|3101.8|3108.7|3105.9|3112.9|3110.1|3104.6|3101.8|433
1589166300000|2020-05-11 03:05:00|3109.7|3106.9|3110.7|3107.9|3112.9|3110.1|3108.7|3105.9|276
1589166600000|2020-05-11 03:10:00|3110.4|3107.6|3106|3103.2|3112.7|3109.9|3106|3103.2|62
1589166900000|2020-05-11 03:15:00|3107.1|3103.1|3103.4|3100.6|3108.5|3105.7|3097.7|3094.9|114
1589167200000|2020-05-11 03:20:00|3102.9|3100.1|3102.9|3100.1|3106.4|3103.6|3100.4|3097.5|36
1589167500000|2020-05-11 03:25:00|3102.7|3099.9|3104.6|3100.6|3107|3104.2|3101.8|3098.7|24
1589167800000|2020-05-11 03:30:00|3104.3|3101.5|3106.9|3104.1|3109.8|3106.7|3103.8|3100.8|50
1589168100000|2020-05-11 03:35:00|3106.8|3104|3106.1|3103.3|3108.5|3105.1|3102.1|3098.5|65
1589168400000|2020-05-11 03:40:00|3105.4|3102.6|3104.6|3101.8|3107.8|3103.9|3100.1|3097.3|85
1589168700000|2020-05-11 03:45:00|3104.3|3101.5|3105.4|3102.6|3105.4|3102.6|3101.6|3098.8|24
1589169000000|2020-05-11 03:50:00|3106|3103.2|3109.4|3106.6|3110.4|3107.6|3105.4|3102.6|60
1589169300000|2020-05-11 03:55:00|3108.7|3105.9|3112|3109.2|3112.6|3109.8|3108.4|3105.6|149
1589169600000|2020-05-11 04:00:00|3111.8|3109|3110.8|3108|3112.7|3109.9|3109.8|3107|165
1589169900000|2020-05-11 04:05:00|3111.2|3108.4|3111.5|3108.7|3112.5|3109.7|3109.5|3106.7|58
1589170200000|2020-05-11 04:10:00|3111.2|3108.4|3111.5|3108.7|3112.7|3109.9|3109.5|3106.7|21
1589170500000|2020-05-11 04:15:00|3112|3109.2|3112.2|3109.4|3112.9|3110.1|3110.2|3107.4|42
1589170800000|2020-05-11 04:20:00|3112.7|3109.9|3110.9|3108.1|3112.9|3110.1|3107.5|3104.7|49
1589171100000|2020-05-11 04:25:00|3111.9|3109.1|3112.9|3110.1|3113.1|3110.3|3107.1|3104.3|212
1589171400000|2020-05-11 04:30:00|3112.4|3109.6|3125|3122.2|3138.5|3135.7|3109.1|3106.3|283
1589171700000|2020-05-11 04:35:00|3124.6|3121.8|3118.1|3115.3|3127.7|3124.4|3117|3113.9|77
1589172000000|2020-05-11 04:40:00|3117.9|3115.1|3118.5|3115.7|3119.5|3116.7|3116.3|3113.5|65
1589172300000|2020-05-11 04:45:00|3118.3|3115.5|3114.7|3111.9|3120.2|3117.4|3114.5|3111.6|78
1589172600000|2020-05-11 04:50:00|3115.3|3112.5|3116.1|3113.3|3116.4|3113.6|3111|3107.6|31
1589172900000|2020-05-11 04:55:00|3116.2|3112.2|3114.3|3111.5|3116.4|3113.6|3113.8|3111|21
1589173200000|2020-05-11 05:00:00|3113.8|3111|3104.1|3101.3|3114.6|3111.3|3102.3|3099.5|33
1589173500000|2020-05-11 05:05:00|3104.4|3100.4|3095.2|3092.4|3104.4|3100.7|3095.2|3092.4|62
1589173800000|2020-05-11 05:10:00|3095.4|3092.6|3088.5|3085.7|3098.4|3092.9|3078.3|3075.5|378
1589174100000|2020-05-11 05:15:00|3089|3086.2|3087.4|3084.6|3096.1|3090.9|3086.3|3079.6|59
1589174400000|2020-05-11 05:20:00|3086.7|3083.9|3091.8|3089|3093.1|3090.3|3084.9|3082.1|33
1589174700000|2020-05-11 05:25:00|3092.7|3088.7|3099.1|3096.3|3101.1|3098.3|3091.6|3088.7|154
1589175000000|2020-05-11 05:30:00|3098.9|3096.1|3101.6|3098.8|3103.9|3101.1|3095.1|3092.3|35
1589175300000|2020-05-11 05:35:00|3102.1|3099.3|3105.1|3102.3|3109.4|3106.6|3102.1|3099.3|44
1589175600000|2020-05-11 05:40:00|3104.6|3101.8|3098.1|3095.3|3105.7|3102.6|3098.1|3095.3|146
1589175900000|2020-05-11 05:45:00|3097.9|3095.1|3094.8|3092|3097.9|3095.1|3088.8|3085.1|152
1589176200000|2020-05-11 05:50:00|3095.2|3092.4|3093.9|3089.9|3098.9|3096|3093|3089.9|31
1589176500000|2020-05-11 05:55:00|3093.6|3090.8|3077.5|3074.7|3093.6|3090.8|3075.3|3072.5|205
1589176800000|2020-05-11 06:00:00|3077|3074.2|3073.6|3070.8|3083|3080.2|3069.4|3066.6|382
1589177100000|2020-05-11 06:05:00|3073.2|3070.4|3079.6|3076.8|3083.6|3080.8|3064.6|3061.8|168
1589177400000|2020-05-11 06:10:00|3079.8|3077|3091.1|3088.3|3091.6|3088.8|3079.8|3077|337
1589177700000|2020-05-11 06:15:00|3090.3|3087.5|3090.8|3088|3094|3091.2|3086.8|3083.6|209
1589178000000|2020-05-11 06:20:00|3090.5|3087.7|3085.3|3082.5|3093.6|3090.8|3084.3|3081.5|116
1589178300000|2020-05-11 06:25:00|3086.1|3083.3|3089.6|3086.8|3098.8|3096|3081.3|3078.5|166
1589178600000|2020-05-11 06:30:00|3090.6|3087.8|3095|3092.2|3097.6|3094.8|3089.1|3086.2|89
1589178900000|2020-05-11 06:35:00|3094.8|3092|3103.3|3100.5|3104|3101.2|3094.5|3091.7|477
1589179200000|2020-05-11 06:40:00|3103|3100.2|3101|3098.2|3103.9|3101.1|3099.3|3096.5|140
1589179500000|2020-05-11 06:45:00|3101.4|3098.6|3111.4|3108.6|3111.9|3109.1|3099.9|3097.1|354
1589179800000|2020-05-11 06:50:00|3111.9|3109.1|3108.8|3106|3113.9|3111.1|3106.9|3104.1|230
1589180100000|2020-05-11 06:55:00|3108.3|3105.5|3106.2|3103.4|3110.5|3107.7|3104.7|3101.9|225
1589180400000|2020-05-11 07:00:00|3106.7|3103.9|3108.8|3106|3113.7|3110.9|3100.5|3097.7|597
1589180700000|2020-05-11 07:05:00|3109.3|3106.5|3094.1|3091.3|3109.6|3106.8|3092.1|3089.3|493
1589181000000|2020-05-11 07:10:00|3093.9|3091.1|3098.1|3095.3|3103.9|3101.1|3092.9|3090.1|372
1589181300000|2020-05-11 07:15:00|3098.4|3095.6|3096.6|3093.8|3099.4|3096.6|3084.6|3081.8|582
1589181600000|2020-05-11 07:20:00|3096.9|3094.1|3090.3|3087.5|3096.9|3094.1|3086|3083.2|704
1589181900000|2020-05-11 07:25:00|3090.6|3087.8|3091.3|3088.5|3094.6|3091.8|3086|3083.2|348
1589182200000|2020-05-11 07:30:00|3090.7|3087.9|3087.4|3084.6|3092.3|3089.5|3082.7|3079.9|402
1589182500000|2020-05-11 07:35:00|3088.4|3085.6|3099|3096.2|3104|3101.2|3085.4|3082.6|726
1589182800000|2020-05-11 07:40:00|3098.2|3095.4|3087.4|3084.6|3100|3097.2|3086.4|3083.6|360
1589183100000|2020-05-11 07:45:00|3087.1|3084.3|3079.4|3076.6|3087.1|3084.3|3073.1|3068.3|656
1589183400000|2020-05-11 07:50:00|3079.2|3076.4|3071.9|3069.1|3081.8|3079|3071.7|3068.9|763
1589183700000|2020-05-11 07:55:00|3071.7|3068.9|3062.5|3059.7|3072.2|3069.4|3062.2|3059.4|954
1589184000000|2020-05-11 08:00:00|3062.3|3059.5|3057.7|3054.9|3065.1|3062.3|3054|3051.2|1189
1589184300000|2020-05-11 08:05:00|3058|3055.2|3043.5|3040.7|3058.6|3055.8|3043|3040.2|1495
1589184600000|2020-05-11 08:10:00|3043.3|3040.5|3043|3040.2|3048.1|3045.3|3040.7|3037.9|848
1589184900000|2020-05-11 08:15:00|3043.3|3040.5|3045.4|3042.6|3056.3|3053.5|3042.5|3039.7|1920
1589185200000|2020-05-11 08:20:00|3045.7|3042.9|3047.3|3044.5|3054.6|3051.8|3042.9|3040.1|888
1589185500000|2020-05-11 08:25:00|3047|3044.2|3047.7|3044.9|3048.7|3045.9|3033|3030.2|3209
1589185800000|2020-05-11 08:30:00|3048|3045.2|3078.2|3075.4|3081.6|3078.8|3043|3040.2|4143
1589186100000|2020-05-11 08:35:00|3078.4|3075.6|3071.6|3068.8|3080.4|3077.6|3068|3065.2|1450
1589186400000|2020-05-11 08:40:00|3071|3068.2|3062.8|3060|3071|3068.2|3057|3054.2|579
1589186700000|2020-05-11 08:45:00|3063.6|3060.8|3046.4|3043.6|3065.6|3062.8|3043.7|3040.9|1301
1589187000000|2020-05-11 08:50:00|3045.6|3042.8|3049.5|3046.7|3056|3053.2|3044.4|3041.6|493
1589187300000|2020-05-11 08:55:00|3049.2|3046.4|3047.1|3044.3|3052.1|3047|3044.9|3042.1|555
1589187600000|2020-05-11 09:00:00|3047.4|3044.6|3035.8|3033|3048.4|3045.6|3033|3030.2|811
1589187900000|2020-05-11 09:05:00|3035.5|3032.7|3030.4|3027.6|3039.7|3036.9|3029.8|3027|956
1589188200000|2020-05-11 09:10:00|3030.1|3027.3|3029.1|3026.3|3034.5|3031.7|3023.6|3020.8|1716
1589188500000|2020-05-11 09:15:00|3029.4|3026.6|3039.9|3037.1|3041.9|3039.1|3026.8|3024|728
1589188800000|2020-05-11 09:20:00|3040.1|3037.3|3045.3|3042.5|3054.7|3051.9|3038.1|3035.3|1215
1589189100000|2020-05-11 09:25:00|3043.8|3041|3041.5|3038.7|3044.3|3041.5|3038|3035.2|383
1589189400000|2020-05-11 09:30:00|3041.8|3039|3054|3051.2|3054.9|3051.5|3040.6|3037.8|540
1589189700000|2020-05-11 09:35:00|3055|3052.2|3062.6|3059.8|3066.6|3060.5|3048.5|3045.7|930
1589190000000|2020-05-11 09:40:00|3062.8|3060|3066.1|3063.3|3072.5|3069.7|3062|3059.2|997
1589190300000|2020-05-11 09:45:00|3065.9|3063.1|3069|3066.2|3073|3070.2|3065|3062.2|440
1589190600000|2020-05-11 09:50:00|3068.2|3065.4|3067.2|3064.4|3070.9|3068.1|3064.2|3061.4|357
1589190900000|2020-05-11 09:55:00|3067.6|3064.8|3066.6|3063.8|3071.4|3068.6|3064.8|3062|489
1589191200000|2020-05-11 10:00:00|3066.4|3063.6|3068|3065.2|3071.6|3068.8|3065.6|3062.8|642
1589191500000|2020-05-11 10:05:00|3067.7|3064.9|3062.2|3059.4|3071.2|3068.4|3057.8|3055|568
1589191800000|2020-05-11 10:10:00|3062.4|3059.6|3054.8|3052|3066.1|3063.3|3054|3051.2|246
1589192100000|2020-05-11 10:15:00|3055.1|3052.3|3050.7|3047.9|3058.3|3055.5|3050.7|3047.4|875
1589192400000|2020-05-11 10:20:00|3050|3047.2|3044.1|3041.3|3052.1|3049.3|3043.7|3040.9|425
1589192700000|2020-05-11 10:25:00|3044.7|3041.9|3051.9|3049.1|3051.9|3049.1|3042.7|3039.9|542
1589193000000|2020-05-11 10:30:00|3051.6|3048.8|3058.9|3056.1|3062.7|3059.9|3048.9|3046.1|473
1589193300000|2020-05-11 10:35:00|3058.7|3055.9|3060.1|3057.3|3062.9|3060.1|3055.9|3053.1|567
1589193600000|2020-05-11 10:40:00|3059.9|3057.1|3065.1|3062.3|3067.5|3064.7|3058.1|3055.3|431
1589193900000|2020-05-11 10:45:00|3064.9|3062.1|3050.9|3048.1|3073|3070.2|3048.2|3045.4|1352
1589194200000|2020-05-11 10:50:00|3051.2|3048.4|3058.5|3055.7|3066.1|3063.3|3049.9|3047.1|389
1589194500000|2020-05-11 10:55:00|3058.8|3056|3056.2|3053.4|3060.5|3057.7|3050.2|3047.4|230
1589194800000|2020-05-11 11:00:00|3056.4|3053.6|3059.2|3056.4|3064.6|3061.8|3055.1|3052.3|178
1589195100000|2020-05-11 11:05:00|3059.5|3056.7|3054.3|3051.5|3064.6|3061.8|3054|3051.2|373
1589195400000|2020-05-11 11:10:00|3054.2|3051.4|3049.7|3046.9|3056.3|3053.5|3049|3046.2|331
1589195700000|2020-05-11 11:15:00|3050|3047.2|3054.6|3051.8|3055.2|3052.4|3047.6|3044.8|388
1589196000000|2020-05-11 11:20:00|3053.6|3050.8|3049.8|3047|3054.8|3052|3047.1|3044.3|476
1589196300000|2020-05-11 11:25:00|3050.6|3047.8|3048.4|3045.6|3052.2|3049.4|3044.4|3041.6|696
1589196600000|2020-05-11 11:30:00|3049|3046.2|3052.2|3049.4|3054|3051.2|3045.9|3043.1|269
1589196900000|2020-05-11 11:35:00|3051.4|3048.6|3046.7|3043.9|3053.8|3051|3046.2|3043.4|322
1589197200000|2020-05-11 11:40:00|3046.4|3043.6|3041.9|3039.1|3048.7|3045.9|3041.2|3038.4|218
1589197500000|2020-05-11 11:45:00|3041.6|3038.8|3047.8|3045|3050.1|3047.3|3040.3|3037.5|209
1589197800000|2020-05-11 11:50:00|3048.4|3045.6|3050.1|3047.3|3054.5|3051.7|3044.8|3042|540
1589198100000|2020-05-11 11:55:00|3050.7|3047.9|3046.1|3043.3|3050.7|3047.9|3040.3|3037.5|641
1589198400000|2020-05-11 12:00:00|3045.8|3043|3166.8|3164|3167.4|3164.6|3045.1|3042.3|14258
1589198700000|2020-05-11 12:05:00|3166.6|3163.8|3159|3156.2|3182.5|3178.8|3139.1|3136.3|7251
1589199000000|2020-05-11 12:10:00|3160.8|3158|3159.2|3156.4|3175.3|3172|3156.7|3153.9|2371
1589199300000|2020-05-11 12:15:00|3159|3156.2|3168.2|3165.4|3173.5|3170.7|3142.5|3139.7|2683
1589199600000|2020-05-11 12:20:00|3168.8|3166|3176.8|3174|3176.8|3174|3159.2|3156.4|1600
1589199900000|2020-05-11 12:25:00|3178|3175.2|3164.8|3162|3183.5|3180.7|3160.3|3157.4|1875
1589200200000|2020-05-11 12:30:00|3165.1|3162.3|3150.2|3147.4|3171.1|3168.3|3148.6|3145.8|2144
1589200500000|2020-05-11 12:35:00|3149.9|3147.1|3148.3|3145.5|3155|3152.2|3132.2|3129.4|1910
1589200800000|2020-05-11 12:40:00|3147.7|3144.9|3133.6|3130.8|3156.1|3153|3133.2|3130.1|967
1589201100000|2020-05-11 12:45:00|3133.4|3130.6|3117.3|3114.5|3134.7|3131.9|3116.3|3113.5|1260
1589201400000|2020-05-11 12:50:00|3117.1|3114.3|3123.4|3120.6|3130.7|3127.9|3116.2|3113.4|1468
1589201700000|2020-05-11 12:55:00|3123.1|3120.3|3108.8|3106|3130|3127.2|3108.6|3105.8|845
1589202000000|2020-05-11 13:00:00|3109.1|3106.3|3127.4|3124.6|3136.9|3134.1|3109.1|3106.3|1392
1589202300000|2020-05-11 13:05:00|3127.7|3124.9|3123.1|3120.3|3131.4|3128.6|3113.4|3110.6|1004
1589202600000|2020-05-11 13:10:00|3122.8|3120|3132.4|3129.6|3143|3139.7|3122.1|3119.3|1203
1589202900000|2020-05-11 13:15:00|3132|3129.2|3132.3|3129.5|3141.5|3138.7|3127.3|3124.5|897
1589203200000|2020-05-11 13:20:00|3133.3|3130.5|3120|3117.2|3134.3|3131.5|3113.1|3110.3|1205
1589203500000|2020-05-11 13:25:00|3120.3|3117.5|3132.6|3129.8|3133.5|3130.7|3117.9|3115.1|998
1589203800000|2020-05-11 13:30:00|3132.9|3130.1|3140.8|3138|3145.3|3142.5|3124.9|3122.1|1224
1589204100000|2020-05-11 13:35:00|3141.3|3138.5|3138.5|3135.7|3148.3|3145.5|3130.8|3128|899
1589204400000|2020-05-11 13:40:00|3138.3|3135.5|3134.7|3131.9|3140.9|3138.1|3127.3|3124.5|1375
1589204700000|2020-05-11 13:45:00|3135.1|3132.3|3125.6|3122.8|3143.2|3140.4|3124|3121.2|1650
1589205000000|2020-05-11 13:50:00|3125|3122.2|3114.8|3112|3127.6|3124.8|3107.4|3104.6|1582
1589205300000|2020-05-11 13:55:00|3115.1|3112.3|3100.1|3097.3|3117|3114.2|3100.1|3097.3|1372
1589205600000|2020-05-11 14:00:00|3100.4|3097.6|3114.7|3111.9|3118.4|3115.6|3098.1|3095.3|1512
1589205900000|2020-05-11 14:05:00|3114.2|3111.4|3107.3|3104.5|3129.8|3127|3105.8|3103|1354
1589206200000|2020-05-11 14:10:00|3107.7|3104.9|3096.7|3093.9|3114.3|3111.5|3094.2|3091.4|1349
1589206500000|2020-05-11 14:15:00|3096.4|3093.6|3091.8|3089|3101.7|3098.9|3086.7|3083.9|1880
1589206800000|2020-05-11 14:20:00|3091.5|3088.7|3102.2|3099.4|3109.9|3107.1|3091|3088.2|1231
1589207100000|2020-05-11 14:25:00|3102|3099.2|3105.3|3102.5|3112.2|3109.4|3099.4|3096.6|858
1589207400000|2020-05-11 14:30:00|3105|3102.2|3109.4|3106.6|3110.3|3107.5|3093.5|3090.7|815
1589207700000|2020-05-11 14:35:00|3109.6|3106.8|3086.7|3083.9|3111.3|3108.5|3081.6|3078.8|2147
1589208000000|2020-05-11 14:40:00|3087.1|3084.3|3084|3081.2|3094.9|3092.1|3078.5|3075.7|1673
1589208300000|2020-05-11 14:45:00|3084.2|3081.4|3085.9|3083.1|3089.1|3086.3|3077.1|3074.3|1752
1589208600000|2020-05-11 14:50:00|3085.2|3082.4|3087.3|3084.5|3088.1|3085.3|3068.9|3066.1|2820
1589208900000|2020-05-11 14:55:00|3086.8|3084|3072.2|3069.4|3086.8|3084|3070.7|3067.9|1187
1589209200000|2020-05-11 15:00:00|3071.9|3069.1|3063.7|3060.9|3076.1|3073.3|3057.5|3054.7|2061
1589209500000|2020-05-11 15:05:00|3063.5|3060.7|3056.6|3053.8|3068.1|3065.3|3055.8|3053|1866
1589209800000|2020-05-11 15:10:00|3057.3|3054.5|3063.4|3060.6|3066.6|3063.8|3057.3|3054.5|1187
1589210100000|2020-05-11 15:15:00|3063.2|3060.4|3059|3056.2|3071.1|3068.3|3054.2|3051.4|2015
1589210400000|2020-05-11 15:20:00|3059.5|3056.7|3053.6|3050.8|3060.8|3058|3051.8|3049|1214
1589210700000|2020-05-11 15:25:00|3053.3|3050.5|3028.6|3025.8|3053.3|3050.5|3027.8|3025|8722
1589211000000|2020-05-11 15:30:00|3028.9|3026.1|3019.2|3016.4|3034.6|3031.8|3018.2|3015.4|3474
1589211300000|2020-05-11 15:35:00|3020|3017.2|3027.4|3024.6|3030|3027.2|3018.4|3015.6|1435
1589211600000|2020-05-11 15:40:00|3027.6|3024.8|3030.1|3027.3|3035|3032.2|3023.2|3020.4|1962
1589211900000|2020-05-11 15:45:00|3030.4|3027.6|3040.1|3037.3|3041.6|3038.8|3030.1|3027.3|1387
1589212200000|2020-05-11 15:50:00|3039.5|3036.7|3047.1|3044.3|3048.1|3045.3|3035.5|3032.7|773
1589212500000|2020-05-11 15:55:00|3046.8|3044|3034.3|3031.5|3048.3|3045.5|3032.1|3029.3|1845
1589212800000|2020-05-11 16:00:00|3035.1|3032.3|3029.5|3026.7|3039.9|3037.1|3029.5|3026.7|1348
1589213100000|2020-05-11 16:05:00|3029.3|3026.5|3036.3|3033.5|3040.3|3037.5|3027.8|3025|1608
1589213400000|2020-05-11 16:10:00|3036|3033.2|3031|3028.2|3036.3|3033.5|3025.5|3022.7|738
1589213700000|2020-05-11 16:15:00|3030.5|3027.7|3030.3|3027.5|3037.1|3033.7|3026.5|3023.7|1454
1589214000000|2020-05-11 16:20:00|3030.5|3027.7|3027.1|3024.3|3030.5|3027.7|3023.5|3020.7|722
1589214300000|2020-05-11 16:25:00|3027.6|3024.8|3034.4|3031.6|3034.9|3032.1|3025.3|3022.5|952
1589214600000|2020-05-11 16:30:00|3034.6|3031.8|3036.6|3033.8|3037.4|3034.6|3027|3024.2|536
1589214900000|2020-05-11 16:35:00|3036.4|3033.6|3042.2|3039.4|3043.2|3040.4|3033.4|3030.6|639
1589215200000|2020-05-11 16:40:00|3042|3039.2|3041.3|3038.5|3043.5|3039.2|3036.7|3033.5|662
1589215500000|2020-05-11 16:45:00|3041|3038.2|3030.2|3027.4|3041.3|3038.5|3029.8|3027|707
1589215800000|2020-05-11 16:50:00|3030.8|3028|3035.8|3033|3037.4|3034.6|3026.8|3024|609
1589216100000|2020-05-11 16:55:00|3035.6|3032.8|3038.8|3036|3038.8|3036|3032.8|3030|352
1589216400000|2020-05-11 17:00:00|3038.2|3035.4|3035|3032.2|3042|3039.2|3034.2|3031.4|341
1589216700000|2020-05-11 17:05:00|3035.3|3032.5|3051|3048.2|3051|3048.2|3034.8|3032|663
1589217000000|2020-05-11 17:10:00|3051.2|3048.4|3048.1|3045.3|3055.2|3052.4|3046.2|3043.4|742
1589217300000|2020-05-11 17:15:00|3047.5|3044.7|3039.5|3036.7|3048.3|3045.5|3037.4|3034.6|562
1589217600000|2020-05-11 17:20:00|3039.7|3036.9|3028.5|3025.7|3041.7|3038.9|3027.7|3024.9|557
1589217900000|2020-05-11 17:25:00|3028.2|3025.4|3023.7|3020.9|3028.5|3025.7|3021.3|3018.5|1015
1589218200000|2020-05-11 17:30:00|3024|3021.2|3019.7|3016.9|3024.5|3021.7|3019.5|3016.7|1769
1589218500000|2020-05-11 17:35:00|3019.9|3017.1|3022.1|3019.3|3023.5|3020.7|3019.5|3016.7|979
1589218800000|2020-05-11 17:40:00|3021.7|3018.9|3021|3018.2|3026.7|3023.9|3019.5|3016.7|856
1589219100000|2020-05-11 17:45:00|3020.7|3017.9|3022|3019.2|3024.3|3021.5|3019.5|3016.7|972
1589219400000|2020-05-11 17:50:00|3021.7|3018.9|3021.4|3018.6|3023.1|3020.3|3020.1|3017.3|610
1589219700000|2020-05-11 17:55:00|3021.1|3018.3|3024.4|3021.6|3026.2|3023.4|3020.1|3017.3|706
1589220000000|2020-05-11 18:00:00|3024.2|3021.4|3019.2|3016.4|3025.7|3022.9|3019.2|3016.4|1648
1589220300000|2020-05-11 18:05:00|3018.1|3015.3|3004.2|3001.4|3018.1|3015.3|2995|2992.2|3916
1589220600000|2020-05-11 18:10:00|3005.2|3002.4|2995.5|2992.7|3009.3|3006.5|2991|2988.2|2608
1589220900000|2020-05-11 18:15:00|2994.8|2992|2992.4|2989.6|2996.6|2993.8|2979.6|2976.8|2538
1589221200000|2020-05-11 18:20:00|2992.7|2989.9|3028.2|3025.4|3031.3|3028.5|2991.4|2988.6|3494
1589221500000|2020-05-11 18:25:00|3027.6|3024.8|3009.3|3006.5|3041|3038.2|2995.7|2992.9|16357
1589221800000|2020-05-11 18:30:00|3009.6|3006.8|3016.1|3013.3|3016.6|3013.8|3006|3003.2|2471
1589222100000|2020-05-11 18:35:00|3015.9|3013.1|3012.9|3010.1|3018.1|3015.3|3010.9|3008.1|818
1589222400000|2020-05-11 18:40:00|3013.7|3010.9|3015.7|3012.9|3016.2|3013.4|3011.7|3008.9|577
1589222700000|2020-05-11 18:45:00|3015.9|3013.1|3021.3|3018.5|3023.5|3020.7|3013.7|3010.9|475
1589223000000|2020-05-11 18:50:00|3021.5|3018.7|3029.3|3026.5|3030.3|3027.5|3020.3|3017.5|667
1589223300000|2020-05-11 18:55:00|3030.3|3027.5|3038.1|3035.3|3044.8|3042|3029.5|3026.7|633
1589223600000|2020-05-11 19:00:00|3037.5|3034.7|3027.1|3024.3|3038.1|3035.3|3026.1|3023.3|511
1589223900000|2020-05-11 19:05:00|3026.9|3024.1|3032.9|3030.1|3034.7|3031.9|3026.7|3023.9|270
1589224200000|2020-05-11 19:10:00|3032.1|3029.3|3041.4|3038.6|3041.9|3039.1|3031.1|3028.3|236
1589224500000|2020-05-11 19:15:00|3041.2|3038.4|3045.6|3042.8|3048.2|3045.4|3039.7|3036.9|604
1589224800000|2020-05-11 19:20:00|3045.8|3043|3054.2|3051.4|3057.6|3052.9|3045.8|3043|1027
1589225100000|2020-05-11 19:25:00|3054.4|3051.6|3054.6|3051.8|3056.4|3053.6|3050.4|3047.6|402
1589225400000|2020-05-11 19:30:00|3054.2|3051.4|3051.7|3048.9|3055.9|3053.1|3047.5|3044.7|328
1589225700000|2020-05-11 19:35:00|3052|3049.2|3052.8|3050|3054.3|3051.5|3050|3047.2|153
1589226000000|2020-05-11 19:40:00|3053|3050.2|3054|3051.2|3055|3052.2|3052.6|3049.8|116
1589226300000|2020-05-11 19:45:00|3053.7|3050.9|3052|3049.2|3054|3051.2|3050.7|3047.9|166
1589226600000|2020-05-11 19:50:00|3051.4|3048.6|3054|3051.2|3054|3051.2|3051|3048.2|216
1589226900000|2020-05-11 19:55:00|3053.8|3051|3053.1|3050.3|3054.8|3052|3052.1|3049.3|133
1589227200000|2020-05-11 20:00:00|3053.4|3050.6|3058.5|3055.7|3058.5|3055.7|3053.1|3050.3|253
1589227500000|2020-05-11 20:05:00|3058.8|3056|3058|3055.2|3060.2|3057.4|3057.9|3055.1|160
1589227800000|2020-05-11 20:10:00|3058.2|3055.4|3058.1|3055.3|3060.7|3057.9|3057.3|3054.5|174
1589228100000|2020-05-11 20:15:00|3058.3|3055.5|3056.9|3054.1|3058.6|3055.8|3056.9|3054.1|301
1589228400000|2020-05-11 20:20:00|3056.7|3053.9|3052.9|3050.1|3056.9|3054.1|3052.7|3049.9|230
1589228700000|2020-05-11 20:25:00|3053.2|3050.4|3053.3|3050.5|3058.1|3055.3|3052.9|3050.1|399
1589229000000|2020-05-11 20:30:00|3053.7|3050.9|3040.7|3037.9|3053.7|3050.9|3035.5|3032.7|323
1589229300000|2020-05-11 20:35:00|3039.1|3035.1|3040.7|3037.9|3040.9|3038.1|3036.5|3033.7|137
1589229600000|2020-05-11 20:40:00|3040.1|3037.3|3040.7|3037.9|3040.7|3037.9|3037.7|3034.9|74
1589229900000|2020-05-11 20:45:00|3039.7|3036.9|3025.9|3023.1|3040.7|3037.9|3022.1|3019.3|244
1589230200000|2020-05-11 20:50:00|3026.2|3023.4|3039.2|3036.4|3039.2|3036.4|3026.2|3023.4|104
1589230500000|2020-05-11 20:55:00|3038.3|3035.5|3036.7|3033.9|3043.5|3040.7|3031.2|3027.5|189
1589230800000|2020-05-11 21:00:00|3037.4|3033.4|3041.4|3038.6|3042.9|3039.2|3037.3|3031.5|59
1589231100000|2020-05-11 21:05:00|3041.6|3038.8|3042.4|3039.6|3042.4|3039.6|3041.6|3038|68
1589231400000|2020-05-11 21:10:00|3043.7|3040.9|3050.5|3040.5|3051.9|3041.9|3043.7|3038|36
1589231700000|2020-05-11 21:15:00|3050.8|3040.8|3055.4|3045.4|3055.4|3045.4|3050.3|3040.3|40
1589232000000|2020-05-11 21:20:00|3055.6|3045.6|3058.4|3048.4|3058.4|3048.4|3050.1|3044.2|46
1589232300000|2020-05-11 21:25:00|3058.7|3048.7|3061.7|3051.7|3061.7|3055.2|3052.1|3044.9|74
1589232600000|2020-05-11 21:30:00|3061.3|3051.3|3060.3|3050.3|3061.6|3051.6|3060.3|3050.3|15
1589232900000|2020-05-11 21:35:00|3059.8|3049.8|3062.1|3052.1|3062.1|3052.1|3059.8|3049.8|3
1589233200000|2020-05-11 21:40:00|3061.5|3051.5|3061.9|3051.9|3063.9|3059.6|3060|3050|116
1589233500000|2020-05-11 21:45:00|3062.2|3052.2|3062.3|3059.5|3063.6|3059.6|3062.1|3052.2|20
1589233800000|2020-05-11 21:50:00|3062.4|3059.6|3062.4|3059.6|3062.4|3059.6|3062.1|3059.3|37
1589234100000|2020-05-11 21:55:00|3062.1|3059.3|3061.1|3051.1|3063.8|3059.6|3056.3|3049.8|83
1589241600000|2020-05-12 00:00:00|3047.3|3037.3|3031.6|3027.6|3052.8|3049.2|3028|3025.2|396
1589241900000|2020-05-12 00:05:00|3032.1|3029.3|3028.7|3025.9|3036|3033.2|3024.4|3021.6|153
1589242200000|2020-05-12 00:10:00|3029.1|3026.3|3014.9|3012.1|3043.6|3039.9|3014.9|3009.5|242
1589242500000|2020-05-12 00:15:00|3014.6|3011.8|3029.9|3027.1|3033.5|3027.1|3014.4|3011.6|60
1589242800000|2020-05-12 00:20:00|3029.4|3026.6|3029.7|3026.9|3037.3|3031.9|3027.9|3022.5|52
1589243100000|2020-05-12 00:25:00|3031|3027|3027.6|3023.6|3032.8|3028.8|3025.9|3022.4|20
1589243400000|2020-05-12 00:30:00|3027.8|3025|3030.1|3027.3|3034.1|3031.3|3023|3019.9|47
1589243700000|2020-05-12 00:35:00|3029.8|3027|3031.7|3027.7|3037.2|3031.3|3028.3|3025.5|29
1589244000000|2020-05-12 00:40:00|3031.9|3029.1|3038.7|3035.9|3040.6|3036.2|3031.9|3029|29
1589244300000|2020-05-12 00:45:00|3039.1|3035.1|3026.6|3023.8|3040|3037.2|3023.8|3020.7|67
1589244600000|2020-05-12 00:50:00|3026.3|3023.5|3037.6|3034.8|3040|3035.6|3025.8|3023|30
1589244900000|2020-05-12 00:55:00|3036.9|3034.1|3034.4|3031.6|3040|3036.4|3032.4|3029.6|30
1589245200000|2020-05-12 01:00:00|3034.6|3031.8|3034.6|3031.8|3036.6|3033.8|3029.4|3026.6|70
1589245500000|2020-05-12 01:05:00|3034.4|3031.6|3033.2|3030.4|3041.1|3038.3|3030.6|3027.8|34
1589245800000|2020-05-12 01:10:00|3033.6|3030.8|3023.1|3020.3|3033.7|3030.8|3022.1|3019.3|105
1589246100000|2020-05-12 01:15:00|3023.4|3020.6|3025.1|3022.3|3031.5|3027.1|3022.4|3019.6|123
1589246400000|2020-05-12 01:20:00|3024.8|3022|3027.7|3024.9|3032.3|3028.4|3021.9|3019.1|29
1589246700000|2020-05-12 01:25:00|3027.5|3024.7|3028.4|3025.6|3028.4|3025.6|3024.8|3022|33
1589247000000|2020-05-12 01:30:00|3028.6|3025.8|3027.9|3025.1|3031.7|3028.9|3025.9|3023|49
1589247300000|2020-05-12 01:35:00|3027.7|3024.9|3019.6|3016.8|3034.6|3031.5|3019.6|3016.8|141
1589247600000|2020-05-12 01:40:00|3017|3014.2|3014.8|3012|3017|3014.2|3012.8|3010|131
1589247900000|2020-05-12 01:45:00|3014.1|3011.3|3014.8|3012|3019.4|3016.6|3011.8|3009|140
1589248200000|2020-05-12 01:50:00|3014.6|3011.8|3023.8|3021|3024.1|3021.3|3012.8|3010|44
1589248500000|2020-05-12 01:55:00|3022.9|3020.1|3023.2|3020.4|3030.5|3027.3|3022.1|3019.3|69
1589248800000|2020-05-12 02:00:00|3022.9|3020.1|3028.8|3026|3029.7|3026|3022|3019.2|54
1589249100000|2020-05-12 02:05:00|3029.1|3026.3|3030.7|3027.9|3030.7|3027.9|3027.9|3025.1|67
1589249400000|2020-05-12 02:10:00|3030.2|3027.4|3025.7|3022.9|3030.2|3027.4|3023.4|3018.2|37
1589249700000|2020-05-12 02:15:00|3026.1|3023.3|3018.9|3014.9|3026.1|3023.3|3016.8|3014|46
1589250000000|2020-05-12 02:20:00|3017.8|3015|3025.1|3022.3|3028.1|3025.3|3017.8|3015|43
1589250300000|2020-05-12 02:25:00|3025.9|3023.1|3016.3|3013.5|3026.4|3023.6|3015.3|3012.5|28
1589250600000|2020-05-12 02:30:00|3015.8|3013|3020.9|3018.1|3021.9|3019.1|3015.6|3012.2|65
1589250900000|2020-05-12 02:35:00|3019.9|3017.1|3019.2|3015.2|3022.9|3020.1|3018.9|3015.2|19
1589251200000|2020-05-12 02:40:00|3018.9|3016.1|3020.9|3018.1|3022|3019.1|3015.9|3012.2|19
1589251500000|2020-05-12 02:45:00|3020.3|3017.5|3017.7|3014.9|3020.3|3017.5|3012.7|3009|94
1589251800000|2020-05-12 02:50:00|3018.3|3015.5|3018.9|3016.1|3023.2|3020.4|3018.3|3015.2|32
1589252100000|2020-05-12 02:55:00|3018.6|3015.8|3016.9|3014.1|3022.2|3019.4|3016.9|3014.1|33
1589252400000|2020-05-12 03:00:00|3018.4|3015.6|3011.7|3008.9|3018.4|3015.6|3011.7|3008.9|52
1589252700000|2020-05-12 03:05:00|3011.4|3008.6|3013.5|3010.7|3019.3|3014.2|3011|3007.3|44
1589253000000|2020-05-12 03:10:00|3013.7|3010.9|3012|3009.2|3016.3|3012.6|3009.4|3006.3|61
1589253300000|2020-05-12 03:15:00|3011.4|3008.6|3012|3009.2|3015.1|3011.2|3010.4|3007.3|23
1589253600000|2020-05-12 03:20:00|3011.4|3008.6|3008.4|3005.6|3015.3|3012.2|3008.4|3005.6|10
1589253900000|2020-05-12 03:25:00|3008.7|3005.9|3011.3|3008.5|3013|3010.2|3007.5|3004.7|22
1589254200000|2020-05-12 03:30:00|3011.9|3009.1|3012.6|3009.8|3013|3010.2|3009.3|3006.5|15
1589254500000|2020-05-12 03:35:00|3012.8|3010|3008.6|3005.8|3012.8|3010|3007.5|3004.7|16
1589254800000|2020-05-12 03:40:00|3007.8|3005|3009.6|3006.8|3011.6|3008.8|3006.6|3003.8|37
1589255100000|2020-05-12 03:45:00|3009|3006.2|3005.6|3002.8|3009.6|3006.8|3005.3|3001.9|85
1589255400000|2020-05-12 03:50:00|3005.8|3003|3013.4|3010.6|3013.5|3010.6|3005.6|3002.8|105
1589255700000|2020-05-12 03:55:00|3012.9|3010.1|3013|3010.2|3015.2|3012.4|3010|3006.3|41
1589256000000|2020-05-12 04:00:00|3013.3|3009.3|3015.8|3013|3016.9|3014|3009.8|3006.1|51
1589256300000|2020-05-12 04:05:00|3016.4|3013.6|3013.1|3010.3|3019.7|3016|3010.8|3007.7|43
1589256600000|2020-05-12 04:10:00|3012.8|3010|3006.1|3003.3|3016.7|3013.6|3003.9|2997.7|100
1589256900000|2020-05-12 04:15:00|3005.8|3003|3011.3|3007.3|3012.4|3009.6|3005.4|3002.6|29
1589257200000|2020-05-12 04:20:00|3011.9|3009.1|3009.2|3006.4|3012.2|3009.4|3007.7|3004.9|30
1589257500000|2020-05-12 04:25:00|3009.5|3006.7|3009.4|3005.4|3012.9|3009.7|3006.2|3002.6|37
1589257800000|2020-05-12 04:30:00|3008.5|3005.7|3008.8|3006|3014.8|3012|3007.8|3005|44
1589258100000|2020-05-12 04:35:00|3009.4|3005.4|3012.4|3008.4|3015.1|3012.3|3009.3|3005.4|58
1589258400000|2020-05-12 04:40:00|3013.1|3010.3|3010.8|3008|3014.8|3012|3008.5|3005.4|23
1589258700000|2020-05-12 04:45:00|3012.4|3008.4|3011.3|3008.5|3014.2|3010.5|3010.3|3007.4|18
1589259000000|2020-05-12 04:50:00|3012|3009.2|3018.5|3015.7|3021.5|3018.7|3008.9|3005.4|57
1589259300000|2020-05-12 04:55:00|3018.2|3015.4|3018.5|3015.7|3023.8|3021|3017.1|3014.3|43
1589259600000|2020-05-12 05:00:00|3017.1|3014.3|3018.5|3015.7|3021.2|3018.4|3015.5|3012.7|85
1589259900000|2020-05-12 05:05:00|3018.8|3016|3018.3|3015.5|3021|3018.2|3015.8|3012.9|80
1589260200000|2020-05-12 05:10:00|3018.1|3015.3|3012.8|3010|3018.9|3015.8|3011.8|3008.7|30
1589260500000|2020-05-12 05:15:00|3013.3|3010.5|3016.3|3013.5|3016.3|3013.5|3012.3|3009.5|45
1589260800000|2020-05-12 05:20:00|3015.8|3013|3016|3013.2|3018.9|3015.5|3012.3|3009.5|51
1589261100000|2020-05-12 05:25:00|3017.1|3014.3|3014.6|3011.8|3021.5|3018.1|3014.1|3011.3|44
1589261400000|2020-05-12 05:30:00|3016.1|3013.3|3026.6|3023.8|3027.8|3025|3016.1|3013.3|107
1589261700000|2020-05-12 05:35:00|3027|3024.2|3027.4|3023.4|3028.5|3025.7|3024.3|3021.1|57
1589262000000|2020-05-12 05:40:00|3026.5|3023.7|3028.1|3025.3|3033.6|3030.7|3026.5|3023.4|71
1589262300000|2020-05-12 05:45:00|3028.3|3025.5|3030.6|3027.8|3035.1|3032.3|3028.3|3025.4|88
1589262600000|2020-05-12 05:50:00|3030.1|3027.3|3027.1|3024.3|3030.1|3027.3|3024.6|3021.8|58
1589262900000|2020-05-12 05:55:00|3027.9|3025.1|3025.3|3022.5|3029.4|3026.6|3023|3020.2|136
1589263200000|2020-05-12 06:00:00|3025.8|3023|3014.1|3011.3|3027.2|3024.3|3004.8|3002|643
1589263500000|2020-05-12 06:05:00|3014.7|3011.9|3012.9|3010.1|3020.6|3017.8|3012.4|3009.6|104
1589263800000|2020-05-12 06:10:00|3012.6|3009.8|3019.6|3016.8|3025.7|3022.9|3011|3008.2|363
1589264100000|2020-05-12 06:15:00|3019.8|3017|3020.2|3017.4|3022.7|3019.9|3013.2|3010.4|524
1589264400000|2020-05-12 06:20:00|3019.4|3016.6|3026.5|3023.7|3029|3026.2|3017.9|3015.1|465
1589264700000|2020-05-12 06:25:00|3026.7|3023.9|3026.3|3023.5|3028.5|3025.7|3023|3020.2|152
1589265000000|2020-05-12 06:30:00|3026.5|3023.7|3020.4|3017.6|3028|3025.2|3020.4|3017.6|149
1589265300000|2020-05-12 06:35:00|3020.8|3018|3024.7|3021.9|3027.5|3024.7|3018.9|3014.1|176
1589265600000|2020-05-12 06:40:00|3025.5|3022.7|3026.7|3023.9|3028|3025.2|3021.5|3018.7|51
1589265900000|2020-05-12 06:45:00|3027.2|3024.4|3026.9|3024.1|3033.2|3030.4|3025.4|3022.6|371
1589266200000|2020-05-12 06:50:00|3026.7|3023.9|3028|3025.2|3031.8|3029|3023.6|3020.8|354
1589266500000|2020-05-12 06:55:00|3027.7|3024.9|3026|3023.2|3033.5|3030.7|3024.9|3022.1|228
1589266800000|2020-05-12 07:00:00|3025.5|3022.7|3037.8|3035|3037.8|3035|3018.8|3016|673
1589267100000|2020-05-12 07:05:00|3037.1|3034.3|3047.3|3044.5|3048|3045.2|3036.3|3033.5|1211
1589267400000|2020-05-12 07:10:00|3047|3044.2|3049.7|3046.9|3057|3054.2|3046|3043.2|932
1589267700000|2020-05-12 07:15:00|3050|3047.2|3052.4|3049.6|3053.4|3050.6|3046|3043.2|313
1589268000000|2020-05-12 07:20:00|3052.9|3050.1|3051|3048.2|3053.7|3050.9|3046.7|3043.9|534
1589268300000|2020-05-12 07:25:00|3050.7|3047.9|3042|3039.2|3052|3049.2|3041.7|3038.9|457
1589268600000|2020-05-12 07:30:00|3042.5|3039.7|3042.3|3039.5|3043.3|3040.5|3034.7|3031.9|686
1589268900000|2020-05-12 07:35:00|3042.5|3039.7|3044.8|3042|3049.5|3046.7|3042.5|3039.7|356
1589269200000|2020-05-12 07:40:00|3044.5|3041.7|3041.1|3038.3|3045.3|3042.5|3036|3033.2|384
1589269500000|2020-05-12 07:45:00|3041.4|3038.6|3039.5|3036.7|3041.6|3038.8|3031.5|3028.7|280
1589269800000|2020-05-12 07:50:00|3040|3037.2|3029.3|3026.5|3043.2|3037.7|3025.1|3022.3|853
1589270100000|2020-05-12 07:55:00|3029.1|3026.3|3036.9|3034.1|3038.5|3035.7|3026.7|3023.9|698
1589270400000|2020-05-12 08:00:00|3037.3|3034.5|3028.4|3025.6|3040.5|3037.7|3020.3|3017.5|1514
1589270700000|2020-05-12 08:05:00|3028.1|3025.3|3023.1|3020.3|3033.4|3030.6|3023.1|3020.3|804
1589271000000|2020-05-12 08:10:00|3023.4|3020.6|3021|3018.2|3032.6|3029.8|3019.5|3016.7|869
1589271300000|2020-05-12 08:15:00|3020.7|3017.9|3023.4|3020.6|3026.9|3024.1|3019.5|3016.7|672
1589271600000|2020-05-12 08:20:00|3023.7|3020.9|3014.5|3011.7|3030.5|3027.7|3011.7|3008.9|1950
1589271900000|2020-05-12 08:25:00|3013.5|3010.7|3041.5|3038.7|3042.8|3039.9|3010.1|3007.3|2679
1589272200000|2020-05-12 08:30:00|3041.2|3038.4|3046.2|3043.4|3053.5|3050.7|3037.7|3034.9|2500
1589272500000|2020-05-12 08:35:00|3046.5|3043.7|3045.3|3042.5|3050.7|3047.9|3044|3041.2|628
1589272800000|2020-05-12 08:40:00|3045|3042.2|3040|3037.2|3045|3042.2|3033.4|3030.6|637
1589273100000|2020-05-12 08:45:00|3039.6|3036.8|3045.1|3042.3|3049.8|3047|3039.6|3036.8|743
1589273400000|2020-05-12 08:50:00|3044.8|3042|3035.4|3032.6|3046.1|3043.3|3033.4|3030.6|311
1589273700000|2020-05-12 08:55:00|3034.8|3032|3039.4|3036.6|3044.4|3041.6|3034.8|3032|440
1589274000000|2020-05-12 09:00:00|3039.7|3036.9|3034.1|3031.3|3046.7|3043.9|3029.4|3026.6|690
1589274300000|2020-05-12 09:05:00|3034.4|3031.6|3029.8|3027|3037.2|3034.4|3029.1|3026.3|450
1589274600000|2020-05-12 09:10:00|3030.4|3027.6|3030.4|3027.6|3035.8|3033|3027.8|3025|417
1589274900000|2020-05-12 09:15:00|3030.6|3027.8|3044.3|3041.5|3045.3|3042.5|3030.6|3027.8|1275
1589275200000|2020-05-12 09:20:00|3043.7|3040.9|3045|3042.2|3046.8|3044|3043.5|3040.7|252
1589275500000|2020-05-12 09:25:00|3045.8|3043|3044|3041.2|3046.8|3044|3042.8|3040|234
1589275800000|2020-05-12 09:30:00|3043.8|3041|3042.8|3040|3046.8|3044|3039|3036.2|508
1589276100000|2020-05-12 09:35:00|3043|3040.2|3042|3039.2|3043.5|3040.7|3038.8|3036|722
1589276400000|2020-05-12 09:40:00|3042.2|3039.4|3037.5|3034.7|3043.2|3040.4|3037.2|3034.4|426
1589276700000|2020-05-12 09:45:00|3037.2|3034.4|3041.8|3039|3046.8|3044|3037.2|3034.4|556
1589277000000|2020-05-12 09:50:00|3042.3|3039.5|3059.9|3057.1|3061.4|3058.6|3041|3038.2|707
1589277300000|2020-05-12 09:55:00|3059.6|3056.8|3058.4|3055.6|3061.4|3058.6|3056.6|3053.8|519
1589277600000|2020-05-12 10:00:00|3058.6|3055.8|3053.4|3050.6|3063.8|3061|3051|3048.2|664
1589277900000|2020-05-12 10:05:00|3053.6|3050.8|3052.9|3050.1|3055.6|3052.8|3046.8|3044|561
1589278200000|2020-05-12 10:10:00|3052.7|3049.9|3051.1|3048.3|3054.4|3051.6|3049.1|3046.3|153
1589278500000|2020-05-12 10:15:00|3050.4|3047.6|3062|3059.2|3062.7|3059.9|3050.4|3047.6|576
1589278800000|2020-05-12 10:20:00|3062.4|3059.6|3074|3071.2|3074|3071.2|3061.5|3058.7|1518
1589279100000|2020-05-12 10:25:00|3074.3|3071.5|3073.3|3070.5|3074.5|3071.7|3069|3066.2|1070
1589279400000|2020-05-12 10:30:00|3073.5|3070.7|3089|3086.2|3091.2|3088.4|3073.5|3070.7|2177
1589279700000|2020-05-12 10:35:00|3088.7|3085.9|3088.6|3085.8|3095.3|3092.5|3085.8|3083|673
1589280000000|2020-05-12 10:40:00|3088.3|3085.5|3087.1|3084.3|3091.6|3088.8|3085|3082.2|932
1589280300000|2020-05-12 10:45:00|3087.9|3085.1|3084.2|3081.4|3090.1|3087.3|3083.7|3080.9|749
1589280600000|2020-05-12 10:50:00|3083.2|3080.4|3082.3|3079.5|3092.3|3086.4|3080.9|3078.1|873
1589280900000|2020-05-12 10:55:00|3083|3080.2|3085.3|3082.5|3088.3|3085.5|3080.4|3077.6|1225
1589281200000|2020-05-12 11:00:00|3084.3|3081.5|3085.6|3082.8|3087.7|3084.9|3081.8|3079|1018
1589281500000|2020-05-12 11:05:00|3085.9|3083.1|3092.2|3089.4|3093.5|3090.7|3083|3080.2|867
1589281800000|2020-05-12 11:10:00|3093|3090.2|3096.8|3094|3102|3099.2|3092.2|3089.4|793
1589282100000|2020-05-12 11:15:00|3097.5|3094.7|3092.2|3089.4|3100.6|3097.8|3090.5|3087.7|537
1589282400000|2020-05-12 11:20:00|3091.2|3088.4|3092|3089.2|3098.4|3095.6|3090.5|3087.7|250
1589282700000|2020-05-12 11:25:00|3091.7|3088.9|3083.4|3080.6|3095.2|3092.4|3079.9|3077.1|1021
1589283000000|2020-05-12 11:30:00|3083.2|3080.4|3086.2|3083.4|3089.8|3087|3079.4|3076.6|558
1589283300000|2020-05-12 11:35:00|3085.8|3083|3087.8|3085|3089.8|3087|3082.5|3079.7|271
1589283600000|2020-05-12 11:40:00|3088.5|3085.7|3092.1|3089.3|3093.8|3091|3086.3|3083.5|373
1589283900000|2020-05-12 11:45:00|3092.4|3089.6|3089.8|3087|3098.4|3095.6|3088.8|3086|548
1589284200000|2020-05-12 11:50:00|3090.1|3087.3|3095.6|3092.8|3096.3|3093.5|3088.5|3085.7|598
1589284500000|2020-05-12 11:55:00|3095.3|3092.5|3098.1|3095.3|3103.2|3100.4|3094.8|3092|443
1589284800000|2020-05-12 12:00:00|3098.4|3095.6|3101.4|3098.6|3103.7|3100.9|3098.1|3095.3|475
1589285100000|2020-05-12 12:05:00|3101.6|3098.8|3099.3|3096.5|3102.6|3099.8|3093.3|3090.5|525
1589285400000|2020-05-12 12:10:00|3099.6|3096.8|3082.9|3080.1|3100.1|3097.3|3082.3|3079.5|1214
1589285700000|2020-05-12 12:15:00|3082.7|3079.9|3065.9|3063.1|3084.7|3081.9|3064.9|3062.1|1476
1589286000000|2020-05-12 12:20:00|3065.6|3062.8|3069.2|3066.4|3069.4|3066.6|3058.1|3055.3|1787
1589286300000|2020-05-12 12:25:00|3069.4|3066.6|3069.9|3067.1|3074.7|3071.9|3068.1|3065.3|532
1589286600000|2020-05-12 12:30:00|3069.4|3066.6|3061.2|3058.4|3071.8|3069|3060.5|3057.7|951
1589286900000|2020-05-12 12:35:00|3061|3058.2|3063.5|3060.7|3067.5|3064.7|3060.5|3057.7|416
1589287200000|2020-05-12 12:40:00|3063.7|3060.9|3072.8|3070|3075.4|3072.6|3063.5|3060.7|811
1589287500000|2020-05-12 12:45:00|3072.6|3069.8|3072.8|3070|3075.9|3073.1|3069.5|3066.7|626
1589287800000|2020-05-12 12:50:00|3072.5|3069.7|3071.6|3068.8|3073.6|3070.8|3069.8|3067|601
1589288100000|2020-05-12 12:55:00|3071.8|3069|3073.1|3070.3|3075.6|3072.8|3069.6|3066.8|406
1589288400000|2020-05-12 13:00:00|3072.6|3069.8|3061.6|3058.8|3090.3|3087.5|3060.6|3057.8|2646
1589288700000|2020-05-12 13:05:00|3062.1|3059.3|3078.4|3075.6|3080.2|3077.4|3060|3057.2|873
1589289000000|2020-05-12 13:10:00|3079.2|3076.4|3082.9|3080.1|3084.2|3081.4|3076.4|3073.6|964
1589289300000|2020-05-12 13:15:00|3082.7|3079.9|3084.2|3081.4|3100.7|3097.9|3081.7|3078.9|2193
1589289600000|2020-05-12 13:20:00|3084|3081.2|3083|3080.2|3090.7|3087.9|3078.1|3075.3|1408
1589289900000|2020-05-12 13:25:00|3083.3|3080.5|3083.8|3081|3085|3082.2|3077.3|3074.5|1434
1589290200000|2020-05-12 13:30:00|3084.5|3081.7|3075.3|3072.5|3090.1|3087.3|3073.1|3070.3|1597
1589290500000|2020-05-12 13:35:00|3074.5|3071.7|3067.3|3064.5|3074.5|3071.7|3064.6|3061.8|1006
1589290800000|2020-05-12 13:40:00|3067.1|3064.3|3063.9|3061.1|3072.9|3070.1|3062.6|3059.8|884
1589291100000|2020-05-12 13:45:00|3063.6|3060.8|3048.4|3045.6|3066.6|3063.8|3048.4|3045.6|2262
1589291400000|2020-05-12 13:50:00|3048.1|3045.3|3050.4|3047.6|3051.2|3048.4|3036.8|3034|2598
1589291700000|2020-05-12 13:55:00|3050.9|3048.1|3052.2|3049.4|3054.9|3052.1|3046.9|3044.1|902
1589292000000|2020-05-12 14:00:00|3052.4|3049.6|3046|3043.2|3057.4|3054.6|3039|3036.2|1646
1589292300000|2020-05-12 14:05:00|3046.3|3043.5|3042.1|3039.3|3046.3|3043.5|3032.6|3029.8|1337
1589292600000|2020-05-12 14:10:00|3042.6|3039.8|3046.6|3043.8|3052.8|3050|3039.3|3036.5|1260
1589292900000|2020-05-12 14:15:00|3046.4|3043.6|3046.4|3043.6|3053.6|3050.8|3042.1|3039.3|873
1589293200000|2020-05-12 14:20:00|3046.1|3043.3|3043.3|3040.5|3049.1|3046.3|3037.3|3034.5|863
1589293500000|2020-05-12 14:25:00|3043.1|3040.3|3040.6|3037.8|3057.9|3055.1|3039.6|3036.8|1223
1589293800000|2020-05-12 14:30:00|3040.7|3037.9|3032.3|3029.5|3049.7|3046.9|3031.3|3028.5|1419
1589294100000|2020-05-12 14:35:00|3032|3029.2|3031.1|3028.3|3034.2|3031.4|3027.7|3024.9|1420
1589294400000|2020-05-12 14:40:00|3030.6|3027.8|3026.7|3023.9|3031.7|3028.9|3024.1|3021.3|948
1589294700000|2020-05-12 14:45:00|3025.7|3022.9|3026.9|3024.1|3032.3|3029.5|3021.6|3018.8|1394
1589295000000|2020-05-12 14:50:00|3026.4|3023.6|3019.1|3016.3|3029.8|3027|3014.1|3011.3|1457
1589295300000|2020-05-12 14:55:00|3018.8|3016|3025.8|3023|3033.8|3031|3017.1|3014.3|1454
1589295600000|2020-05-12 15:00:00|3026.1|3023.3|3021.1|3018.3|3034.8|3032|3016.7|3013.9|2526
1589295900000|2020-05-12 15:05:00|3020.8|3018|3090.6|3087.8|3091.9|3089.1|3009.9|3007.1|5927
1589296200000|2020-05-12 15:10:00|3091.2|3088.4|3031.9|3029.1|3097.6|3094.8|3029.8|3027|5990
1589296500000|2020-05-12 15:15:00|3030.4|3027.6|3032.1|3029.3|3052.5|3049.7|3024.1|3021.3|3742
1589296800000|2020-05-12 15:20:00|3032.5|3029.7|3025.6|3022.8|3045.1|3042.3|3021.3|3018.5|2587
1589297100000|2020-05-12 15:25:00|3026.1|3023.3|3017.5|3014.7|3036.6|3033.8|3013.6|3010.8|5032
1589297400000|2020-05-12 15:30:00|3017.1|3014.3|3007.7|3004.9|3036.1|3033.3|3003.1|3000.3|3991
1589297700000|2020-05-12 15:35:00|3007.4|3004.6|3021.7|3018.9|3023.7|3020.9|3007.4|3004.6|796
1589298000000|2020-05-12 15:40:00|3021.9|3019.1|3031.8|3029|3033.3|3030.5|3020.9|3018.1|1527
1589298300000|2020-05-12 15:45:00|3031.3|3028.5|3028.6|3025.8|3037.6|3034.8|3025.6|3022.8|1118
1589298600000|2020-05-12 15:50:00|3028.3|3025.5|3036.1|3033.3|3037.1|3034.3|3026.1|3023.3|511
1589298900000|2020-05-12 15:55:00|3035.4|3032.6|3035.6|3032.8|3042.6|3039.8|3034.1|3031.3|558
1589299200000|2020-05-12 16:00:00|3035.9|3033.1|3045|3042.2|3046.8|3044|3033.9|3031.1|1022
1589299500000|2020-05-12 16:05:00|3045.2|3042.4|3054.7|3051.9|3058|3055.2|3045|3042.2|1299
1589299800000|2020-05-12 16:10:00|3055|3052.2|3055|3052.2|3058|3055.2|3050.8|3048|1025
1589300100000|2020-05-12 16:15:00|3055.5|3052.7|3062.9|3060.1|3067.5|3064.7|3052.2|3049.4|1958
1589300400000|2020-05-12 16:20:00|3062.6|3059.8|3067.7|3064.9|3069.4|3066.6|3062.4|3059.6|1313
1589300700000|2020-05-12 16:25:00|3067.9|3065.1|3057.3|3054.5|3070.4|3067.6|3056.2|3053.4|1222
1589301000000|2020-05-12 16:30:00|3057.5|3054.7|3051.7|3048.9|3061.9|3059.1|3049.7|3046.9|1277
1589301300000|2020-05-12 16:35:00|3052.2|3049.4|3058.7|3055.9|3059.9|3057.1|3049.8|3047|686
1589301600000|2020-05-12 16:40:00|3058.2|3055.4|3054.8|3052|3058.2|3055.4|3048.8|3046|442
1589301900000|2020-05-12 16:45:00|3055.1|3052.3|3062.4|3059.6|3063.7|3060.9|3054.1|3051.3|517
1589302200000|2020-05-12 16:50:00|3062.2|3059.4|3064.2|3061.4|3065.2|3062.4|3055.4|3052.6|785
1589302500000|2020-05-12 16:55:00|3064.4|3061.6|3069.2|3066.4|3072.4|3069.6|3064.4|3061.6|982
1589302800000|2020-05-12 17:00:00|3068.6|3065.8|3067.4|3064.6|3073|3070.2|3066.2|3063.4|1557
1589303100000|2020-05-12 17:05:00|3067.7|3064.9|3065.4|3062.6|3072.9|3070.1|3064.2|3061.4|647
1589303400000|2020-05-12 17:10:00|3064.7|3061.9|3060.2|3057.4|3066.4|3063.6|3057.2|3054.4|559
1589303700000|2020-05-12 17:15:00|3059.7|3056.9|3053.9|3051.1|3064.2|3061.4|3051.1|3048.3|715
1589304000000|2020-05-12 17:20:00|3053.1|3050.3|3045.3|3042.5|3054.8|3052|3044.6|3041.8|893
1589304300000|2020-05-12 17:25:00|3044.8|3042|3043.5|3040.7|3048.6|3045.8|3041.2|3038.4|701
1589304600000|2020-05-12 17:30:00|3043|3040.2|3049|3046.2|3050.8|3048|3039|3036.2|1049
1589304900000|2020-05-12 17:35:00|3048.7|3045.9|3052.5|3049.7|3057.8|3055|3048.7|3045.9|483
1589305200000|2020-05-12 17:40:00|3052.8|3050|3049.7|3046.9|3053.5|3050.7|3046.7|3043.9|462
1589305500000|2020-05-12 17:45:00|3049.2|3046.4|3048.6|3045.8|3052.7|3049.9|3045.3|3042.5|857
1589305800000|2020-05-12 17:50:00|3048.3|3045.5|3050.2|3047.4|3054.1|3051.3|3046.6|3043.8|1188
1589306100000|2020-05-12 17:55:00|3049.2|3046.4|3045.2|3042.4|3052.2|3049.4|3044.9|3042.1|555
1589306400000|2020-05-12 18:00:00|3044.9|3042.1|3050.4|3047.6|3056.7|3053.9|3044.2|3041.4|625
1589306700000|2020-05-12 18:05:00|3050.2|3047.4|3050.3|3047.5|3054.2|3051.4|3045.8|3043|846
1589307000000|2020-05-12 18:10:00|3050.1|3047.3|3043.8|3041|3050.9|3048.1|3043.8|3041|1191
1589307300000|2020-05-12 18:15:00|3043.5|3040.7|3027|3024.2|3045.7|3042.9|3024|3021.2|2277
1589307600000|2020-05-12 18:20:00|3027.3|3024.5|3035.5|3032.7|3035.5|3032.7|3023.7|3020.9|3197
1589307900000|2020-05-12 18:25:00|3036|3033.2|3033.8|3031|3041.7|3038.9|3020.9|3018.1|10061
1589308200000|2020-05-12 18:30:00|3034.1|3031.3|3033.5|3030.7|3037.8|3035|3029|3026.2|2242
1589308500000|2020-05-12 18:35:00|3033|3030.2|3041|3038.2|3048.3|3045.5|3032|3029.2|647
1589308800000|2020-05-12 18:40:00|3040.8|3038|3040.1|3037.3|3041.8|3039|3036.8|3034|221
1589309100000|2020-05-12 18:45:00|3039.8|3037|3040.4|3037.6|3042.1|3039.3|3037.8|3035|465
1589309400000|2020-05-12 18:50:00|3040.2|3037.4|3040.1|3037.3|3040.2|3037.4|3036.1|3033.3|561
1589309700000|2020-05-12 18:55:00|3039.8|3037|3038.9|3036.1|3041.1|3038.3|3036.9|3034.1|417
1589310000000|2020-05-12 19:00:00|3038.4|3035.6|3042.7|3039.9|3045.9|3043.1|3037.6|3034.8|237
1589310300000|2020-05-12 19:05:00|3042.4|3039.6|3050.2|3047.4|3050.4|3047.6|3042.4|3039.6|223
1589310600000|2020-05-12 19:10:00|3049.9|3047.1|3048.4|3045.6|3054.2|3051.4|3045.4|3042.6|311
1589310900000|2020-05-12 19:15:00|3048.7|3045.9|3045.7|3042.9|3049.9|3047.1|3043.9|3041.1|270
1589311200000|2020-05-12 19:20:00|3046|3043.2|3039.5|3036.7|3047.2|3044.4|3039.5|3036.7|146
1589311500000|2020-05-12 19:25:00|3038.7|3035.9|3034.7|3031.9|3039.5|3036.7|3034.1|3031.3|464
1589311800000|2020-05-12 19:30:00|3034.9|3032.1|3032.6|3029.8|3040.6|3037.8|3032.1|3029.3|160
1589312100000|2020-05-12 19:35:00|3032.9|3030.1|3037.1|3034.3|3038.6|3035.8|3032.1|3029.3|262
1589312400000|2020-05-12 19:40:00|3037.4|3034.6|3034.4|3031.6|3038.6|3035.8|3032.1|3029.3|104
1589312700000|2020-05-12 19:45:00|3034.7|3031.9|3036.4|3033.6|3038.9|3036.1|3033.1|3030.3|143
1589313000000|2020-05-12 19:50:00|3036.1|3033.3|3033.4|3030.6|3038.2|3035.4|3030.4|3027.6|79
1589313300000|2020-05-12 19:55:00|3034|3031.2|3029|3026.2|3034.4|3031.6|3028.8|3026|205
1589313600000|2020-05-12 20:00:00|3029.7|3026.9|3029.8|3027|3031.2|3028.4|3028.8|3026|250
1589313900000|2020-05-12 20:05:00|3029.5|3026.7|3032.8|3030|3035.7|3032.7|3028.3|3025.5|322
1589314200000|2020-05-12 20:10:00|3034.6|3031.8|3024.7|3021.9|3034.6|3031.8|3024|3021.2|249
1589314500000|2020-05-12 20:15:00|3024.5|3021.7|3025.5|3022.7|3026.7|3023.9|3022.5|3019.7|115
1589314800000|2020-05-12 20:20:00|3025.7|3022.9|3022|3019.2|3026|3023.2|3022|3019.2|96
1589315100000|2020-05-12 20:25:00|3022.3|3019.5|3020.6|3017.8|3023|3020.2|3019.4|3016.6|233
1589315400000|2020-05-12 20:30:00|3020.8|3018|3019.2|3016.4|3021.4|3018.6|3018.9|3016.1|278
1589315700000|2020-05-12 20:35:00|3019.4|3016.6|3011.3|3008.5|3019.4|3016.6|3006.3|3003.5|374
1589316000000|2020-05-12 20:40:00|3011.7|3007.7|2988.6|2984.6|3011.7|3008.5|2986.6|2983.8|864
1589316300000|2020-05-12 20:45:00|2987.7|2984.9|2988|2985.2|2995.2|2992|2986.7|2983.9|337
1589316600000|2020-05-12 20:50:00|2987.7|2984.9|2990.6|2987.8|2995.4|2992.6|2987.7|2984.9|139
1589316900000|2020-05-12 20:55:00|2989.6|2986.8|2984.7|2980.7|2990.5|2987.3|2983.9|2977.4|281
1589317200000|2020-05-12 21:00:00|2983.5|2980.5|2984.9|2982.1|2984.9|2982.1|2983.3|2979.9|38
1589317500000|2020-05-12 21:05:00|2984.3|2981.5|2976.1|2973.3|2984.3|2981.5|2975.8|2972.2|86
1589317800000|2020-05-12 21:10:00|2975.8|2973|2977.4|2974.6|2977.4|2974.6|2974.9|2972.1|103
1589318100000|2020-05-12 21:15:00|2976.9|2974.1|2978.3|2974.3|2979.8|2974.4|2975.7|2969|12
1589318400000|2020-05-12 21:20:00|2979.7|2976.9|2985.3|2981.3|2987.8|2981.3|2979.7|2976.9|25
1589318700000|2020-05-12 21:25:00|2985|2982.2|2980.7|2977.9|2988.6|2982.4|2980.7|2977.9|44
1589319000000|2020-05-12 21:30:00|2980.9|2978.1|2983.2|2980.4|2983.8|2981|2980.9|2978.1|6
1589319300000|2020-05-12 21:35:00|2982.9|2980.1|2984.6|2974.6|2985.6|2980.4|2979.1|2971.6|10
1589319600000|2020-05-12 21:40:00|2984.3|2974.3|2984.8|2974.8|2984.8|2974.8|2975.5|2971.6|13
1589319900000|2020-05-12 21:45:00|2984.3|2974.3|2984.7|2981.9|2986|2983.2|2983.2|2974.3|10
1589320200000|2020-05-12 21:50:00|2984.8|2982|2983.9|2973.9|2984.9|2982|2982.6|2973.4|24
1589320500000|2020-05-12 21:55:00|2984.1|2974.1|2986.4|2976.4|2986.9|2976.9|2984.1|2974.1|12
1589328000000|2020-05-13 00:00:00|2980.9|2978.1|2983|2979|2994.1|2987.4|2979.6|2975.8|253
1589328300000|2020-05-13 00:05:00|2983.4|2980.6|2974.7|2971.9|2984.2|2981.4|2972.9|2970.1|103
1589328600000|2020-05-13 00:10:00|2974.2|2971.4|2976.9|2974.1|2979|2976.1|2970.1|2967|85
1589328900000|2020-05-13 00:15:00|2976.7|2973.9|2979.7|2976.9|2980.5|2977.6|2973.7|2970.9|35
1589329200000|2020-05-13 00:20:00|2979.8|2975.8|2974.1|2971.3|2982.3|2976|2973.1|2968.3|21
1589329500000|2020-05-13 00:25:00|2973.7|2970.9|2982.2|2979.4|2985.2|2982.4|2973.4|2970.6|28
1589329800000|2020-05-13 00:30:00|2982|2979.2|2987.3|2984.5|2991.6|2988.4|2981.2|2978.3|29
1589330100000|2020-05-13 00:35:00|2988.3|2985.5|2989|2986.2|2994.3|2991.5|2985.7|2982.8|58
1589330400000|2020-05-13 00:40:00|2989.5|2986.7|2997.7|2994.9|2998.6|2994.9|2988.7|2985.1|53
1589330700000|2020-05-13 00:45:00|2997.2|2994.4|2994|2991.2|2997.2|2994.4|2992.2|2989.4|22
1589331000000|2020-05-13 00:50:00|2994.7|2991.9|2994.3|2991.5|2994.8|2991.9|2991.3|2987.6|66
1589331300000|2020-05-13 00:55:00|2994.7|2991.9|2988.8|2986|2994.7|2991.9|2985.8|2983|60
1589331600000|2020-05-13 01:00:00|2988.5|2985.7|2997.1|2993.1|3004.4|2999.5|2988.5|2985.7|77
1589331900000|2020-05-13 01:05:00|2996.6|2992.6|2993.5|2990.7|2999.3|2996.5|2992.8|2989.6|55
1589332200000|2020-05-13 01:10:00|2993.8|2991|2993.8|2991|2994.8|2992|2989.8|2986.9|27
1589332500000|2020-05-13 01:15:00|2993.1|2990.3|2974.1|2971.3|2993.3|2990.5|2972.8|2970|129
1589332800000|2020-05-13 01:20:00|2973.6|2970.8|2980.8|2978|2984.9|2979.5|2972.6|2969.8|47
1589333100000|2020-05-13 01:25:00|2982.2|2978.2|2980.4|2977.6|2982.2|2978.8|2977.8|2975|35
1589333400000|2020-05-13 01:30:00|2979.8|2977|2982.1|2979.3|2982.1|2979.3|2976.4|2973.5|60
1589333700000|2020-05-13 01:35:00|2981.4|2978.6|2982.2|2979.4|2984.7|2981.9|2979.9|2977.1|42
1589334000000|2020-05-13 01:40:00|2982.9|2980.1|2982.4|2979.6|2987.4|2984.6|2981.6|2976|143
1589334300000|2020-05-13 01:45:00|2982.1|2979.3|2982.4|2979.6|2982.5|2979.6|2978.4|2975.6|27
1589334600000|2020-05-13 01:50:00|2982.7|2978.7|2974.2|2971.4|2986.7|2983.9|2974|2969.6|69
1589334900000|2020-05-13 01:55:00|2974|2971.2|2975.4|2972.6|2980.6|2974.9|2974|2970.3|105
1589335200000|2020-05-13 02:00:00|2974.9|2972.1|2976.4|2973.6|2976.7|2973.9|2973.4|2970.3|118
1589335500000|2020-05-13 02:05:00|2976.1|2973.3|2982.9|2980.1|2983.2|2980.4|2975.4|2972.6|63
1589335800000|2020-05-13 02:10:00|2982.4|2979.6|2981|2978.2|2985.4|2982.6|2978.7|2975.8|50
1589336100000|2020-05-13 02:15:00|2980.7|2977.9|2975.4|2972.6|2981.2|2978.4|2975.4|2972.6|37
1589336400000|2020-05-13 02:20:00|2975.9|2973.1|2984.5|2981.7|2985|2982.2|2975.7|2972.9|27
1589336700000|2020-05-13 02:25:00|2985.6|2981.6|2984.8|2982|2991.5|2988.7|2984.5|2981.6|62
1589337000000|2020-05-13 02:30:00|2985.5|2982.7|2989.1|2985.1|2991.8|2989|2983.5|2980.7|59
1589337300000|2020-05-13 02:35:00|2989.4|2985.4|2986.2|2983.4|2989.5|2986.7|2984.7|2981.9|43
1589337600000|2020-05-13 02:40:00|2986.7|2983.9|2986.2|2983.4|2987.7|2984.9|2984.2|2981.4|68
1589337900000|2020-05-13 02:45:00|2985.5|2982.7|2989.2|2986.4|2989.5|2986.7|2984.7|2981.9|71
1589338200000|2020-05-13 02:50:00|2989|2986.2|2991.3|2988.5|2995.5|2992.7|2988.2|2985.4|44
1589338500000|2020-05-13 02:55:00|2991|2988.2|2991.8|2989|2994.6|2991.8|2990|2987.2|23
1589338800000|2020-05-13 03:00:00|2991.5|2988.7|3001.8|2999|3002.1|2999.3|2990|2987.2|52
1589339100000|2020-05-13 03:05:00|3001.1|2998.3|2996.4|2993.6|3004.1|3001.3|2995.9|2993.1|124
1589339400000|2020-05-13 03:10:00|2995.4|2992.6|2992.3|2989.5|2996.2|2993.1|2990.8|2988|35
1589339700000|2020-05-13 03:15:00|2993.4|2989.4|2993.1|2990.3|2997.4|2994.6|2992.1|2989.3|77
1589340000000|2020-05-13 03:20:00|2992.6|2989.8|2990.4|2987.6|2992.6|2989.8|2987.6|2984.8|36
1589340300000|2020-05-13 03:25:00|2990.1|2987.3|2989.9|2987.1|2992.1|2989.3|2988.1|2985|31
1589340600000|2020-05-13 03:30:00|2989.4|2986.6|2985.2|2982.4|2990.1|2987.3|2984.9|2982.1|21
1589340900000|2020-05-13 03:35:00|2985.7|2982.9|2990.2|2987.4|2990.4|2987.6|2985.2|2982.3|59
1589341200000|2020-05-13 03:40:00|2989.7|2986.9|2989.4|2986.6|2992.2|2989.4|2988.2|2985|20
1589341500000|2020-05-13 03:45:00|2989.7|2986.9|2989.2|2986.4|2992.3|2988.4|2988.4|2985.5|7
1589341800000|2020-05-13 03:50:00|2989.6|2986.8|2990.7|2987.9|2992.5|2989.6|2987.9|2985.1|39
1589342100000|2020-05-13 03:55:00|2990.2|2987.4|2989.4|2986.6|2994.2|2991.4|2988.9|2986.1|37
1589342400000|2020-05-13 04:00:00|2989.7|2986.9|2988.5|2984.5|2989.7|2986.9|2986.7|2983.9|28
1589342700000|2020-05-13 04:05:00|2987.7|2984.9|2986.2|2983.4|2989.4|2986.6|2984.9|2982.1|31
1589343000000|2020-05-13 04:10:00|2986.5|2983.7|2988.5|2985.7|2988.5|2985.7|2984.9|2982.1|18
1589343300000|2020-05-13 04:15:00|2988.2|2985.4|2988.2|2985.4|2989|2986.2|2986.5|2982.8|8
1589343600000|2020-05-13 04:20:00|2987.5|2984.7|2988|2984|2989.7|2986.9|2987.2|2984|19
1589343900000|2020-05-13 04:25:00|2987.7|2984.9|2987|2984.2|2987.7|2984.9|2984.7|2981.9|28
1589344200000|2020-05-13 04:30:00|2986.4|2983.6|2989.2|2986.4|2990.5|2987.7|2986.2|2983.4|20
1589344500000|2020-05-13 04:35:00|2989.5|2986.7|2990.7|2987.9|2990.7|2987.9|2988.2|2985.4|19
1589344800000|2020-05-13 04:40:00|2990.2|2987.4|2994.5|2991.7|2995.6|2992.5|2990.2|2987.4|34
1589345100000|2020-05-13 04:45:00|2993.5|2990.7|2994.3|2991.5|2994.8|2992|2990.8|2987.6|14
1589345400000|2020-05-13 04:50:00|2994.5|2991.7|2991.5|2988.7|2997.1|2993.4|2991.5|2988.7|19
1589345700000|2020-05-13 04:55:00|2991.8|2989|2998.8|2996|2999.5|2996.7|2991.5|2988.7|77
1589346000000|2020-05-13 05:00:00|2997.8|2995|2995.8|2993|3001.1|2998.2|2995.2|2992.1|27
1589346300000|2020-05-13 05:05:00|2995.3|2992.5|2989.8|2987|2996.5|2993.7|2989.8|2987|88
1589346600000|2020-05-13 05:10:00|2990|2987.2|2982.8|2980|2990.5|2987.7|2980.3|2977.5|133
1589346900000|2020-05-13 05:15:00|2982.5|2979.7|2985.3|2982.5|2986.6|2983.8|2981|2978.2|142
1589347200000|2020-05-13 05:20:00|2986.2|2982.2|2985.1|2982.3|2989.9|2986.3|2984.1|2980.9|123
1589347500000|2020-05-13 05:25:00|2984.8|2982|2986.3|2983.5|2990.3|2987.5|2984.8|2982|81
1589347800000|2020-05-13 05:30:00|2986.8|2984|2985.8|2983|2990.6|2987.8|2985.6|2982.8|68
1589348100000|2020-05-13 05:35:00|2985.6|2982.8|2989.9|2987.1|2990.6|2987.8|2980.3|2977.2|81
1589348400000|2020-05-13 05:40:00|2989.6|2986.8|2991.6|2988.8|2993.6|2990.8|2989.3|2986.5|66
1589348700000|2020-05-13 05:45:00|2991.3|2988.5|2987.6|2984.8|2992.8|2990|2984.9|2981.2|14
1589349000000|2020-05-13 05:50:00|2987.4|2984.6|2986.9|2984.1|2989.6|2986.8|2985.6|2982.8|108
1589349300000|2020-05-13 05:55:00|2987.2|2984.4|2977.9|2975.1|2987.2|2984.4|2973.1|2970.3|215
1589349600000|2020-05-13 06:00:00|2976.9|2974.1|2984.9|2982.1|2987.9|2985.1|2971.4|2968.5|273
1589349900000|2020-05-13 06:05:00|2984.6|2981.8|2987.2|2984.4|2987.2|2984.4|2980.2|2977.4|151
1589350200000|2020-05-13 06:10:00|2986.6|2983.8|2986.7|2983.9|2993.9|2991.1|2981.4|2978.6|211
1589350500000|2020-05-13 06:15:00|2986.4|2983.6|2992.7|2989.9|2993.3|2990.1|2983.7|2980.8|159
1589350800000|2020-05-13 06:20:00|2992.4|2989.6|2985.9|2983.1|2993.9|2991.1|2978.2|2975.4|296
1589351100000|2020-05-13 06:25:00|2985.7|2982.9|2995.7|2992.9|2996.9|2994.1|2985.7|2982.9|290
1589351400000|2020-05-13 06:30:00|2996.4|2993.6|3000.9|2998.1|3008.7|3005.9|2994.4|2991.6|399
1589351700000|2020-05-13 06:35:00|3000.4|2997.6|2999.2|2996.4|3002.4|2999.6|2991.2|2988.4|254
1589352000000|2020-05-13 06:40:00|2999.4|2996.6|3000.9|2998.1|3005.8|3002.4|2997.2|2994.4|188
1589352300000|2020-05-13 06:45:00|3001.2|2998.4|3000.4|2997.6|3005.9|3003.1|2999.4|2996.6|449
1589352600000|2020-05-13 06:50:00|2999.9|2997.1|2999.4|2996.6|3005.7|3002.9|2997.7|2994.9|223
1589352900000|2020-05-13 06:55:00|3000.4|2997.6|3006.2|3003.4|3007.9|3005.1|2997.7|2994.9|545
1589353200000|2020-05-13 07:00:00|3005.6|3002.8|3002.2|2999.4|3006.7|3003.9|2997.7|2994.9|617
1589353500000|2020-05-13 07:05:00|3002.5|2999.7|2992|2989.2|3004.7|3001.9|2991.9|2989.1|410
1589353800000|2020-05-13 07:10:00|2992.2|2989.4|2993.5|2990.7|2995.7|2992.9|2991|2988.2|301
1589354100000|2020-05-13 07:15:00|2993.7|2990.9|2971.2|2968.4|2994.5|2991.7|2969.4|2966.6|1534
1589354400000|2020-05-13 07:20:00|2970.6|2967.8|2974.6|2971.8|2977.6|2974.8|2969.4|2966.6|663
1589354700000|2020-05-13 07:25:00|2974.9|2972.1|2956.1|2953.3|2982.4|2979.6|2950.9|2948.1|1339
1589355000000|2020-05-13 07:30:00|2955.9|2953.1|2954.9|2952.1|2962.7|2959.9|2948.4|2945.6|1579
1589355300000|2020-05-13 07:35:00|2955.1|2952.3|2953.2|2950.4|2956.9|2954.1|2951.4|2948.6|639
1589355600000|2020-05-13 07:40:00|2952.4|2949.6|2962.5|2959.7|2962.8|2960|2951.2|2948.4|371
1589355900000|2020-05-13 07:45:00|2962|2959.2|2963.8|2961|2967.5|2964.7|2960.2|2957.4|340
1589356200000|2020-05-13 07:50:00|2963.5|2960.7|2961.5|2958.7|2963.5|2960.7|2958|2955.2|370
1589356500000|2020-05-13 07:55:00|2960.9|2958.1|2951.3|2948.5|2961.9|2959.1|2950|2947.2|673
1589356800000|2020-05-13 08:00:00|2951.5|2948.7|2941.3|2938.5|2954|2951.2|2934.3|2931.5|1873
1589357100000|2020-05-13 08:05:00|2941|2938.2|2947.3|2944.5|2950.4|2947.6|2940|2937.2|748
1589357400000|2020-05-13 08:10:00|2947.1|2944.3|2956.8|2954|2956.9|2954.1|2944.8|2942|716
1589357700000|2020-05-13 08:15:00|2956.6|2953.8|2942.7|2939.9|2956.6|2953.8|2939.1|2936.3|1192
1589358000000|2020-05-13 08:20:00|2942.9|2940.1|2951.4|2948.6|2956.9|2954.1|2942.9|2940.1|1038
1589358300000|2020-05-13 08:25:00|2951.7|2948.9|2963.4|2960.6|2968.7|2964.6|2950.6|2947.8|3289
1589358600000|2020-05-13 08:30:00|2963.7|2960.9|2973.1|2970.3|2978.2|2975.4|2960.4|2957.6|3103
1589358900000|2020-05-13 08:35:00|2972.8|2970|2985.4|2982.6|2985.4|2982.6|2971.9|2969.1|1053
1589359200000|2020-05-13 08:40:00|2985.2|2982.4|2981.2|2978.4|2986.4|2983.6|2977.7|2974.9|926
1589359500000|2020-05-13 08:45:00|2980.4|2977.6|2975.3|2972.5|2982|2979.2|2971|2968.2|678
1589359800000|2020-05-13 08:50:00|2975.8|2973|2981.8|2979|2984.1|2981.3|2974.3|2971.5|818
1589360100000|2020-05-13 08:55:00|2981.6|2978.8|2974.6|2971.8|2981.8|2979|2971.6|2968.8|324
1589360400000|2020-05-13 09:00:00|2974.4|2971.6|2963.1|2960.3|2974.6|2971.8|2961.3|2958.5|672
1589360700000|2020-05-13 09:05:00|2962.8|2960|2974.1|2971.3|2975.1|2972.3|2960.9|2958.1|435
1589361000000|2020-05-13 09:10:00|2973.4|2970.6|2968.3|2965.5|2977.4|2974.6|2967.8|2965|308
1589361300000|2020-05-13 09:15:00|2968.1|2965.3|2973.9|2971.1|2981.1|2978.3|2964.8|2962|742
1589361600000|2020-05-13 09:20:00|2974.3|2971.5|2973.6|2970.8|2977.1|2974.3|2970.3|2967.5|275
1589361900000|2020-05-13 09:25:00|2974.6|2971.8|2978.4|2975.6|2982.1|2979.3|2974.6|2971.8|220
1589362200000|2020-05-13 09:30:00|2977.9|2975.1|2988.7|2985.9|2991.1|2988.3|2975.6|2972.8|544
1589362500000|2020-05-13 09:35:00|2988.9|2986.1|3003|3000.2|3009.7|3006.9|2987.9|2985.1|2497
1589362800000|2020-05-13 09:40:00|3002.7|2999.9|3003.8|3001|3010|3007.2|2991.5|2988.7|1148
1589363100000|2020-05-13 09:45:00|3004.3|3001.5|3006.7|3003.9|3008.9|3006.1|2997.8|2995|688
1589363400000|2020-05-13 09:50:00|3006.5|3003.7|3006.2|3003.4|3008.9|3006.1|3005.7|3002.9|533
1589363700000|2020-05-13 09:55:00|3006.4|3003.6|2998.5|2995.7|3009|3006.2|2997|2994.2|433
1589364000000|2020-05-13 10:00:00|2998.7|2995.9|3007.7|3004.9|3009|3006.2|2996.7|2993.9|326
1589364300000|2020-05-13 10:05:00|3006.7|3003.9|3007.5|3004.7|3008.7|3005.9|3004|3001.2|119
1589364600000|2020-05-13 10:10:00|3007.7|3004.9|3006.5|3003.7|3008.3|3005.5|3003|3000.2|252
1589364900000|2020-05-13 10:15:00|3006.8|3004|3007.5|3004.7|3008.8|3006|3003.8|3001|692
1589365200000|2020-05-13 10:20:00|3007.8|3005|3006|3003.2|3009|3006.2|3005.5|3002.7|768
1589365500000|2020-05-13 10:25:00|3005.8|3003|3008.6|3005.8|3009|3006.2|3005.5|3002.7|329
1589365800000|2020-05-13 10:30:00|3008.8|3006|3012.3|3009.5|3019.6|3016.8|3003.6|3000.8|1331
1589366100000|2020-05-13 10:35:00|3010.6|3007.8|3031.1|3028.3|3038.6|3035.8|3008.3|3005.5|1696
1589366400000|2020-05-13 10:40:00|3030.8|3028|3036.4|3033.6|3037.6|3034.8|3028.9|3026.1|715
1589366700000|2020-05-13 10:45:00|3036.6|3033.8|3035.1|3032.3|3036.6|3033.8|3028.9|3026.1|244
1589367000000|2020-05-13 10:50:00|3034.6|3031.8|3032.1|3029.3|3036.1|3033.3|3031.6|3028.8|522
1589367300000|2020-05-13 10:55:00|3032.4|3029.6|3035.1|3032.3|3036.4|3033.6|3025.9|3023.1|358
1589367600000|2020-05-13 11:00:00|3035.4|3032.6|3033.2|3030.4|3035.4|3032.6|3030.6|3027.8|312
1589367900000|2020-05-13 11:05:00|3033.4|3030.6|3033.2|3030.4|3035.4|3032.6|3030.6|3027.8|351
1589368200000|2020-05-13 11:10:00|3033.4|3030.6|3034.4|3031.6|3035.4|3032.6|3031.2|3028.4|234
1589368500000|2020-05-13 11:15:00|3034.6|3031.8|3033.7|3030.9|3035.4|3032.6|3031.4|3028.6|238
1589368800000|2020-05-13 11:20:00|3033.4|3030.6|3035.2|3032.4|3035.4|3032.6|3031.2|3028.4|182
1589369100000|2020-05-13 11:25:00|3034.9|3032.1|3051.5|3048.7|3055|3052.2|3034.7|3031.9|1309
1589369400000|2020-05-13 11:30:00|3052|3049.2|3052.8|3050|3053.3|3050.5|3049.5|3046.7|479
1589369700000|2020-05-13 11:35:00|3052.5|3049.7|3055.5|3052.7|3059.8|3057|3050.3|3047.5|1077
1589370000000|2020-05-13 11:40:00|3055.3|3052.5|3056.6|3053.8|3058.8|3056|3047.1|3044.3|465
1589370300000|2020-05-13 11:45:00|3056.8|3054|3064.9|3062.1|3069.4|3066.6|3056.6|3053.8|1258
1589370600000|2020-05-13 11:50:00|3065.6|3062.8|3063.3|3060.5|3070.6|3067.8|3061.6|3058.8|752
1589370900000|2020-05-13 11:55:00|3063.9|3061.1|3055.3|3052.5|3069.1|3066.3|3055.1|3052.3|979
1589371200000|2020-05-13 12:00:00|3055.1|3052.3|3046.6|3043.8|3070.4|3067.6|3044.6|3041.8|1736
1589371500000|2020-05-13 12:05:00|3046.3|3043.5|3044.3|3041.5|3050.3|3047.5|3041.8|3039|898
1589371800000|2020-05-13 12:10:00|3044.8|3042|3053.6|3050.8|3054.8|3052|3044.3|3041.5|418
1589372100000|2020-05-13 12:15:00|3053.8|3051|3048.6|3045.8|3055.3|3052.5|3047.3|3044.5|1110
1589372400000|2020-05-13 12:20:00|3049.1|3046.3|3048.3|3045.5|3050.1|3047.3|3046.3|3043.5|496
1589372700000|2020-05-13 12:25:00|3048.8|3046|3049.9|3047.1|3050.3|3047.5|3045.8|3043|460
1589373000000|2020-05-13 12:30:00|3049.3|3046.5|3048.9|3046.1|3055.1|3052.3|3048.4|3045.6|705
1589373300000|2020-05-13 12:35:00|3049.4|3046.6|3043.6|3040.8|3051.4|3048.6|3042.3|3039.5|879
1589373600000|2020-05-13 12:40:00|3043.8|3041|3052.3|3049.5|3053.8|3051|3040.6|3037.8|810
1589373900000|2020-05-13 12:45:00|3052.6|3049.8|3053.6|3050.8|3054.1|3051.3|3050.6|3047.8|797
1589374200000|2020-05-13 12:50:00|3053.9|3051.1|3046.6|3043.8|3054.4|3051.6|3044.8|3042|806
1589374500000|2020-05-13 12:55:00|3046.9|3044.1|3040.1|3037.3|3048.4|3045.6|3038.8|3036|814
1589374800000|2020-05-13 13:00:00|3040.3|3037.5|3033.9|3031.1|3043.6|3040.8|3028.1|3025.3|1393
1589375100000|2020-05-13 13:05:00|3033.6|3030.8|3032.6|3029.8|3037.9|3035.1|3029.1|3026.3|673
1589375400000|2020-05-13 13:10:00|3032.9|3030.1|3042.6|3039.8|3042.6|3039.8|3029.9|3027.1|694
1589375700000|2020-05-13 13:15:00|3044.8|3042|3042.4|3039.6|3046.9|3044.1|3037.9|3035.1|802
1589376000000|2020-05-13 13:20:00|3041.9|3039.1|3046|3043.2|3051.2|3048.4|3041|3038.2|714
1589376300000|2020-05-13 13:25:00|3046.3|3043.5|3046.8|3044|3050.6|3047.8|3045.6|3042.8|1103
1589376600000|2020-05-13 13:30:00|3046.3|3043.5|3034|3031.2|3047.1|3044.3|3030|3027.2|1065
1589376900000|2020-05-13 13:35:00|3033|3030.2|3022|3019.2|3035.5|3032.7|3016.5|3013.7|1842
1589377200000|2020-05-13 13:40:00|3021.3|3018.5|3027.6|3024.8|3031.3|3028.5|3020|3017.2|1350
1589377500000|2020-05-13 13:45:00|3027.3|3024.5|3033.3|3030.5|3038.9|3036.1|3026.6|3023.8|1264
1589377800000|2020-05-13 13:50:00|3033.1|3030.3|3029.1|3026.3|3034.6|3031.8|3025.4|3022|1259
1589378100000|2020-05-13 13:55:00|3028.6|3025.8|3031.7|3028.9|3035.9|3033.1|3026.9|3024.1|2006
1589378400000|2020-05-13 14:00:00|3031.4|3028.6|3029.5|3026.7|3035.2|3032.4|3026.4|3023.6|2253
1589378700000|2020-05-13 14:05:00|3029|3026.2|3033.2|3030.4|3034.2|3031.4|3028|3025.2|1252
1589379000000|2020-05-13 14:10:00|3033|3030.2|3023.9|3021.1|3034|3031.2|3021.5|3018.7|1179
1589379300000|2020-05-13 14:15:00|3023.5|3020.7|3029.5|3026.7|3032.2|3029.4|3023.5|3020.7|650
1589379600000|2020-05-13 14:20:00|3029.7|3026.9|3023.5|3020.7|3040.7|3037.9|3023|3020.2|1916
1589379900000|2020-05-13 14:25:00|3024|3021.2|3033|3030.2|3035.4|3032.6|3021.2|3018.4|1907
1589380200000|2020-05-13 14:30:00|3033.3|3030.5|3070.3|3067.5|3090.9|3087.2|3032.8|3029.9|8790
1589380500000|2020-05-13 14:35:00|3069.8|3067|3040.7|3037.9|3076.8|3074|3038.7|3035.9|3364
1589380800000|2020-05-13 14:40:00|3041|3038.2|3024.8|3022|3051|3048.2|3008.7|3005.9|5144
1589381100000|2020-05-13 14:45:00|3025|3022.2|2991.3|2988.5|3032.8|3030|2990|2987.2|3399
1589381400000|2020-05-13 14:50:00|2991.5|2988.7|3015|3012.2|3015.3|3012.5|2990.3|2987.5|1858
1589381700000|2020-05-13 14:55:00|3014.8|3012|2995.5|2992.7|3015|3012.2|2993|2990.2|1546
1589382000000|2020-05-13 15:00:00|2995|2992.2|2995.2|2992.4|2996|2993.2|2975.7|2972.9|3548
1589382300000|2020-05-13 15:05:00|2995.4|2992.6|2987.2|2984.4|3013|3010.2|2987|2984.2|2448
1589382600000|2020-05-13 15:10:00|2986.2|2983.4|2988.7|2985.9|2994.5|2991.7|2975|2972.2|2313
1589382900000|2020-05-13 15:15:00|2988.5|2985.7|2991.8|2989|3004.8|3002|2986.5|2983.7|1664
1589383200000|2020-05-13 15:20:00|2990.8|2988|3005.3|3002.5|3010.3|3007.5|2982.3|2979.5|3225
1589383500000|2020-05-13 15:25:00|3005.8|3003|3005.4|3002.6|3015.8|3013|2995.6|2992.8|5927
1589383800000|2020-05-13 15:30:00|3004.8|3002|3008.8|3006|3015.6|3012.8|2996.1|2993.3|4600
1589384100000|2020-05-13 15:35:00|3008.6|3005.8|2985.1|2982.3|3010.1|3007.3|2983.3|2980.5|1796
1589384400000|2020-05-13 15:40:00|2985.3|2982.5|2995.1|2992.3|3004.1|3001.3|2985.1|2982.3|1719
1589384700000|2020-05-13 15:45:00|2994.8|2992|3002.6|2999.8|3002.6|2999.8|2993.3|2990.5|1337
1589385000000|2020-05-13 15:50:00|3003.6|3000.8|2997.1|2994.3|3008.3|3005.5|2997.1|2994.3|1449
1589385300000|2020-05-13 15:55:00|2997.3|2994.5|2996|2993.2|2998.5|2995.7|2988.8|2986|1035
1589385600000|2020-05-13 16:00:00|2995.7|2992.9|3000.5|2997.7|3005.8|3003|2994.5|2991.7|1198
1589385900000|2020-05-13 16:05:00|3000.3|2997.5|2989.3|2986.5|3000.8|2998|2986|2983.2|1007
1589386200000|2020-05-13 16:10:00|2989|2986.2|2988|2985.2|2993|2990.2|2984.7|2981.9|646
1589386500000|2020-05-13 16:15:00|2987.7|2984.9|2987.8|2985|2996|2993.2|2984.8|2982|1602
1589386800000|2020-05-13 16:20:00|2987.6|2984.8|2986.1|2983.3|2992.8|2990|2984.8|2982|1203
1589387100000|2020-05-13 16:25:00|2986.3|2983.5|2985.6|2982.8|2989.1|2986.3|2979.8|2977|1140
1589387400000|2020-05-13 16:30:00|2985.3|2982.5|2986.8|2984|2990.6|2987.8|2981.8|2979|609
1589387700000|2020-05-13 16:35:00|2987.1|2984.3|2981.9|2979.1|2987.1|2984.3|2979.8|2977|1352
1589388000000|2020-05-13 16:40:00|2980.4|2977.6|2970.6|2967.8|2980.9|2978.1|2964.8|2962|2009
1589388300000|2020-05-13 16:45:00|2970.3|2967.5|2968.8|2966|2970.6|2967.8|2962.3|2959.5|1269
1589388600000|2020-05-13 16:50:00|2968.3|2965.5|2968.8|2966|2970.8|2968|2962.8|2960|508
1589388900000|2020-05-13 16:55:00|2968.6|2965.8|2963.8|2961|2972.1|2969.3|2963.8|2961|1527
1589389200000|2020-05-13 17:00:00|2964|2961.2|2961.6|2958.8|2968.1|2965.3|2957.3|2954.5|3065
1589389500000|2020-05-13 17:05:00|2961.8|2959|2957.8|2955|2964.1|2961.3|2956.6|2953.8|1399
1589389800000|2020-05-13 17:10:00|2957.6|2954.8|2974.1|2971.3|2974.6|2971.8|2957.3|2954.5|1621
1589390100000|2020-05-13 17:15:00|2974.3|2971.5|2982.5|2979.7|2982.5|2979.7|2971.9|2969.1|1694
1589390400000|2020-05-13 17:20:00|2983|2980.2|2981.2|2978.4|2986.5|2983.7|2978.4|2975.6|1727
1589390700000|2020-05-13 17:25:00|2981.7|2978.9|2978.5|2975.7|2985.5|2982.7|2977.7|2974.9|576
1589391000000|2020-05-13 17:30:00|2978.8|2976|2969.8|2967|2982|2979.2|2967.8|2965|682
1589391300000|2020-05-13 17:35:00|2969.5|2966.7|2969.5|2966.7|2970.5|2967.7|2964.3|2961.5|668
1589391600000|2020-05-13 17:40:00|2970.5|2967.7|2964.3|2961.5|2974|2971.2|2963.8|2961|1033
1589391900000|2020-05-13 17:45:00|2964.1|2961.3|2969.8|2967|2970.6|2967.8|2962.8|2960|1005
1589392200000|2020-05-13 17:50:00|2970.1|2967.3|2968.9|2966.1|2975.8|2973|2967.6|2964.8|768
1589392500000|2020-05-13 17:55:00|2968.6|2965.8|2962.3|2959.5|2972.1|2969.3|2961.8|2959|638
1589392800000|2020-05-13 18:00:00|2962.6|2959.8|2950|2947.2|2965.1|2962.3|2950|2947.2|1524
1589393100000|2020-05-13 18:05:00|2949.5|2946.7|2951.3|2948.5|2961.1|2958.3|2947.5|2944.7|1895
1589393400000|2020-05-13 18:10:00|2951.8|2949|2944.1|2941.3|2953.3|2950.5|2944|2941.2|1934
1589393700000|2020-05-13 18:15:00|2943.8|2941|2935.3|2932.5|2949.8|2947|2933.3|2930.5|3359
1589394000000|2020-05-13 18:20:00|2935|2932.2|2928|2925.2|2944.3|2941.5|2926|2923.2|2409
1589394300000|2020-05-13 18:25:00|2928.2|2925.4|2951.8|2949|2966.8|2964|2928|2925.2|9864
1589394600000|2020-05-13 18:30:00|2950.8|2948|2945.5|2942.7|2952.8|2950|2939.6|2936.8|2260
1589394900000|2020-05-13 18:35:00|2944.8|2942|2953.6|2950.8|2955.5|2952.7|2944.8|2942|324
1589395200000|2020-05-13 18:40:00|2953.3|2950.5|2953.8|2951|2956|2953.2|2951.3|2948.5|342
1589395500000|2020-05-13 18:45:00|2953.6|2950.8|2957.8|2955|2958.8|2956|2953.6|2950.8|506
1589395800000|2020-05-13 18:50:00|2957.3|2954.5|2957.6|2954.8|2958.8|2956|2954.8|2952|366
1589396100000|2020-05-13 18:55:00|2957.8|2955|2954.1|2951.3|2960.8|2958|2954.1|2951.3|144
1589396400000|2020-05-13 19:00:00|2953.8|2951|2964.9|2962.1|2965.4|2962.6|2953.8|2951|644
1589396700000|2020-05-13 19:05:00|2964.6|2961.8|2960.1|2957.3|2964.9|2962.1|2955.8|2953|298
1589397000000|2020-05-13 19:10:00|2959.8|2957|2961.1|2958.3|2963.9|2961.1|2957.4|2954.6|248
1589397300000|2020-05-13 19:15:00|2960.9|2958.1|2956.1|2953.3|2961.9|2959.1|2955.6|2952.8|176
1589397600000|2020-05-13 19:20:00|2956.9|2954.1|2950.4|2947.6|2957.6|2954.8|2950.4|2947.6|279
1589397900000|2020-05-13 19:25:00|2950.6|2947.8|2951.6|2948.8|2954.9|2952.1|2950.1|2947.3|773
1589398200000|2020-05-13 19:30:00|2951.4|2948.6|2957.2|2954.4|2957.7|2954.9|2950.4|2947.6|208
1589398500000|2020-05-13 19:35:00|2957.4|2954.6|2958.9|2956.1|2959.9|2957.1|2956.9|2954.1|189
1589398800000|2020-05-13 19:40:00|2959.1|2956.3|2959.4|2956.6|2960.1|2957.3|2957.1|2954.3|310
1589399100000|2020-05-13 19:45:00|2959.7|2956.9|2966.2|2963.4|2966.7|2963.9|2958.7|2955.9|201
1589399400000|2020-05-13 19:50:00|2965.9|2963.1|2970.5|2967.7|2971.7|2968.9|2964.7|2961.9|300
1589399700000|2020-05-13 19:55:00|2971|2968.2|2968.7|2965.9|2971.7|2968.9|2968.5|2965.7|85
1589400000000|2020-05-13 20:00:00|2968.9|2966.1|2971.5|2968.7|2972.7|2969.9|2968.9|2966.1|114
1589400300000|2020-05-13 20:05:00|2971.2|2968.4|2976.5|2973.7|2977.7|2974.9|2968.5|2965.7|290
1589400600000|2020-05-13 20:10:00|2976.2|2973.4|2976.2|2973.4|2977.5|2974.7|2974.2|2971.4|89
1589400900000|2020-05-13 20:15:00|2976|2973.2|2977.5|2974.7|2977.5|2974.7|2973.2|2970.4|58
1589401200000|2020-05-13 20:20:00|2977.2|2974.4|2977.7|2974.9|2978.7|2975.9|2976|2973.2|139
1589401500000|2020-05-13 20:25:00|2978.2|2975.4|2978.8|2976|2978.8|2976|2977.5|2974.7|142
1589401800000|2020-05-13 20:30:00|2979.5|2976.7|2985.8|2983|2989.2|2986.4|2979.5|2976.7|320
1589402100000|2020-05-13 20:35:00|2986|2983.2|2985|2982.2|2986.7|2983.9|2984|2981.2|77
1589402400000|2020-05-13 20:40:00|2985.3|2982.5|2984|2981.2|2985.8|2983|2981.5|2978.7|99
1589402700000|2020-05-13 20:45:00|2984.5|2981.7|2984.8|2982|2985|2982.2|2977|2974.2|105
1589403000000|2020-05-13 20:50:00|2984.3|2981.5|2974.3|2971.5|2984.3|2981.5|2973.3|2970.5|147
1589403300000|2020-05-13 20:55:00|2974.1|2971.3|2977.8|2975|2978.7|2975.5|2972.6|2969.8|154
1589403600000|2020-05-13 21:00:00|2978.1|2975.3|2982.4|2972.4|2984.4|2979|2978.1|2971.4|29
1589403900000|2020-05-13 21:05:00|2982.9|2972.9|2982.9|2972.9|2983.4|2973.4|2982.9|2972.9|0
1589404200000|2020-05-13 21:10:00|2982.4|2972.4|2982.4|2972.4|2982.9|2972.9|2982.4|2972.4|0
1589404500000|2020-05-13 21:15:00|2981.9|2971.9|2982.4|2979.6|2984.7|2979.6|2981.3|2971.9|4
1589404800000|2020-05-13 21:20:00|2984.7|2974.7|2982|2972|2984.7|2979.6|2981.2|2971.5|2
1589405100000|2020-05-13 21:25:00|2983|2973|2987.1|2984.3|2987.1|2984.3|2982.7|2972.7|56
1589405400000|2020-05-13 21:30:00|||||||||15
1589405700000|2020-05-13 21:35:00|2987.4|2984.6|2987.2|2984.4|2987.4|2984.6|2987.1|2984.3|3
1589406000000|2020-05-13 21:40:00|2990.9|2988.1|2990.7|2987.9|2990.9|2988.1|2990.7|2987.9|117
1589406300000|2020-05-13 21:45:00|2988.7|2978.7|2988.7|2985.9|2988.9|2986.1|2982.9|2976.2|123
1589406600000|2020-05-13 21:50:00|2991|2988.2|2996.7|2993.9|2996.7|2993.9|2991|2988.2|64
1589406900000|2020-05-13 21:55:00|2997.9|2987.9|2990.8|2980.8|2998.2|2992.9|2988.2|2980.8|139
1589414400000|2020-05-14 00:00:00|2989|2979|2965.7|2962.9|2989|2981.8|2960.9|2957.3|257
1589414700000|2020-05-14 00:05:00|2966.8|2962.8|2978|2974|2979|2975.9|2965.4|2962.3|165
1589415000000|2020-05-14 00:10:00|2977.1|2973.1|2966.4|2963.6|2978.5|2973.9|2963|2958.8|61
1589415300000|2020-05-14 00:15:00|2966.9|2964.1|2970.7|2967.9|2973|2970.2|2966.2|2960|28
1589415600000|2020-05-14 00:20:00|2971|2968.2|2972|2969.2|2975.6|2972.7|2968|2963.8|22
1589415900000|2020-05-14 00:25:00|2971.2|2968.4|2966.2|2963.4|2975.8|2970.7|2965|2962.2|42
1589416200000|2020-05-14 00:30:00|2966.5|2963.7|2971.1|2967.1|2973.1|2969.2|2963.2|2960.4|42
1589416500000|2020-05-14 00:35:00|2970.2|2967.4|2966.2|2963.4|2971|2968.2|2965|2962.1|22
1589416800000|2020-05-14 00:40:00|2964.5|2961.7|2969.3|2966.5|2971.4|2968.2|2961.7|2958.6|27
1589417100000|2020-05-14 00:45:00|2969.5|2966.7|2960.3|2957.5|2971.4|2967.7|2959.5|2956.7|55
1589417400000|2020-05-14 00:50:00|2960|2957.2|2965|2962.2|2966.9|2962.2|2960|2956.6|24
1589417700000|2020-05-14 00:55:00|2964.8|2962|2967.5|2964.7|2969.8|2967|2964.5|2961.1|23
1589418000000|2020-05-14 01:00:00|2967.8|2965|2946.6|2943.8|2968.9|2965.5|2936.3|2933.4|619
1589418300000|2020-05-14 01:05:00|2946.3|2943.5|2947.7|2943.7|2950.4|2945|2940.3|2934.7|87
1589418600000|2020-05-14 01:10:00|2948.8|2946|2945.8|2943|2951.1|2948.3|2942.1|2938.7|115
1589418900000|2020-05-14 01:15:00|2945.6|2942.8|2946.3|2943.5|2950.9|2945.5|2943.1|2940.3|63
1589419200000|2020-05-14 01:20:00|2946.6|2943.8|2944.3|2941.5|2951.2|2947.8|2939.3|2936.5|109
1589419500000|2020-05-14 01:25:00|2944.1|2941.3|2942.1|2939.3|2948.9|2944|2942.1|2938.7|20
1589419800000|2020-05-14 01:30:00|2941.6|2938.8|2940.3|2937.5|2944|2940.3|2932.4|2929.6|250
1589420100000|2020-05-14 01:35:00|2939.9|2937.1|2938.1|2935.3|2940|2937.1|2928.1|2925|110
1589420400000|2020-05-14 01:40:00|2938.4|2935.6|2939.6|2936.8|2940.4|2937.6|2934.6|2931.8|35
1589420700000|2020-05-14 01:45:00|2939.1|2936.3|2944.4|2941.6|2946.4|2943.6|2934.9|2932.1|53
1589421000000|2020-05-14 01:50:00|2944.2|2941.4|2941.9|2939.1|2946.4|2943.6|2941.8|2937.8|16
1589421300000|2020-05-14 01:55:00|2941.7|2938.9|2943.7|2940.9|2945.5|2942.6|2940.4|2935.3|110
1589421600000|2020-05-14 02:00:00|2943.9|2941.1|2938.2|2935.4|2944.4|2941.6|2938.2|2935.4|91
1589421900000|2020-05-14 02:05:00|2938.4|2935.6|2930.9|2928.1|2938.4|2935.6|2928.9|2926.1|107
1589422200000|2020-05-14 02:10:00|2931.2|2928.4|2932.7|2929.9|2934.3|2931.1|2928.2|2925.3|89
1589422500000|2020-05-14 02:15:00|2932.4|2929.6|2932.4|2929.6|2933.8|2930.9|2927.4|2924.6|44
1589422800000|2020-05-14 02:20:00|2932.7|2929.9|2948.2|2945.4|2952.6|2949.2|2932.7|2929.9|269
1589423100000|2020-05-14 02:25:00|2947.7|2944.9|2945.5|2942.7|2951|2948.2|2945.5|2942.7|34
1589423400000|2020-05-14 02:30:00|2944.2|2941.4|2948.5|2945.7|2949|2946.2|2941.5|2938.7|143
1589423700000|2020-05-14 02:35:00|2949|2946.2|2949.5|2946.7|2952.2|2949.4|2948.5|2945.6|9
1589424000000|2020-05-14 02:40:00|2949.7|2946.9|2956|2953.2|2956|2953.2|2948.5|2945.7|13
1589424300000|2020-05-14 02:45:00|2957|2954.2|2954.5|2951.7|2958.3|2954.9|2951.2|2948.3|38
1589424600000|2020-05-14 02:50:00|2953.2|2950.4|2958|2955.2|2958.5|2955.7|2953.2|2950.3|13
1589424900000|2020-05-14 02:55:00|2958.4|2954.4|2955.1|2951.1|2958.4|2955.2|2953.8|2950.9|16
1589425200000|2020-05-14 03:00:00|2954.9|2950.9|2951.5|2948.7|2954.9|2951.5|2948.8|2946|34
1589425500000|2020-05-14 03:05:00|2951.8|2949|2952|2949.2|2953.8|2951|2947.8|2944.4|32
1589425800000|2020-05-14 03:10:00|2952.4|2948.4|2956.3|2953.5|2957|2954.2|2950.3|2947.4|41
1589426100000|2020-05-14 03:15:00|2956|2953.2|2963.1|2960.3|2965.6|2962.8|2953.3|2950.5|170
1589426400000|2020-05-14 03:20:00|2963.3|2960.5|2966.1|2963.3|2967.4|2964.3|2960.3|2957.4|170
1589426700000|2020-05-14 03:25:00|2966.3|2963.5|2967.1|2964.3|2970.8|2968|2963.6|2960.4|55
1589427000000|2020-05-14 03:30:00|2967.3|2964.5|2964.8|2962|2968.9|2966|2963.8|2960.9|109
1589427300000|2020-05-14 03:35:00|2965.1|2962.3|2963.1|2960.3|2966.9|2963.8|2961.6|2958.8|10
1589427600000|2020-05-14 03:40:00|2962.1|2959.3|2964.6|2961.8|2966.2|2962.8|2961.9|2959.1|6
1589427900000|2020-05-14 03:45:00|2964.4|2961.6|2958.6|2955.8|2964.4|2961.6|2957.6|2954.7|24
1589428200000|2020-05-14 03:50:00|2958.4|2955.6|2961.1|2958.3|2962.2|2958.6|2955.1|2952.3|95
1589428500000|2020-05-14 03:55:00|2960.9|2958.1|2962.1|2959.3|2963.9|2961.1|2960.1|2957.3|110
1589428800000|2020-05-14 04:00:00|2962.6|2959.8|2967.6|2964.8|2968.1|2965.3|2962.1|2959.2|45
1589429100000|2020-05-14 04:05:00|2968.1|2965.3|2972.1|2969.3|2974.1|2971.3|2967.1|2964.3|93
1589429400000|2020-05-14 04:10:00|2972.2|2969.4|2970.2|2967.4|2972.2|2969.4|2969.1|2966.3|76
1589429700000|2020-05-14 04:15:00|2970.4|2967.6|2972.4|2969.6|2972.4|2969.6|2967.4|2964.6|33
1589430000000|2020-05-14 04:20:00|2971.9|2969.1|2974.2|2971.4|2980.7|2977.9|2971.7|2968.9|238
1589430300000|2020-05-14 04:25:00|2975.2|2972.4|2972.9|2970.1|2976.9|2974.1|2972.7|2969.9|30
1589430600000|2020-05-14 04:30:00|2973.4|2970.6|2972.7|2969.9|2974.4|2971.6|2969.9|2967.1|50
1589430900000|2020-05-14 04:35:00|2972.9|2970.1|2972.2|2969.4|2975.5|2972.7|2971.4|2968.6|9
1589431200000|2020-05-14 04:40:00|2972.7|2969.9|2972.7|2969.9|2973.6|2970.7|2969|2966.2|20
1589431500000|2020-05-14 04:45:00|2972.5|2969.7|2976.2|2973.4|2976.2|2973.4|2971|2968.2|389
1589431800000|2020-05-14 04:50:00|2976|2973.2|2976.2|2973.4|2979|2976.2|2973.2|2970.4|161
1589432100000|2020-05-14 04:55:00|2975.2|2972.4|2973.8|2971|2977.5|2974.7|2973.8|2971|149
1589432400000|2020-05-14 05:00:00|2972.7|2969.9|2971.5|2968.7|2973.5|2970.7|2969|2966.2|99
1589432700000|2020-05-14 05:05:00|2971.3|2968.5|2970.8|2968|2973.3|2970.5|2970.3|2967.5|69
1589433000000|2020-05-14 05:10:00|2971|2968.2|2965.8|2963|2972.3|2969.5|2964.3|2961.5|59
1589433300000|2020-05-14 05:15:00|2965.5|2962.7|2974.8|2972|2977.3|2974.5|2964.8|2962|130
1589433600000|2020-05-14 05:20:00|2975.1|2972.3|2978.6|2975.8|2983.6|2980.8|2971.6|2965.2|114
1589433900000|2020-05-14 05:25:00|2977.8|2975|2975.8|2973|2978.7|2975.8|2974.6|2971.7|19
1589434200000|2020-05-14 05:30:00|2976.6|2973.8|2977.1|2974.3|2979.6|2976.8|2972.8|2970|65
1589434500000|2020-05-14 05:35:00|2977.6|2974.8|2989.8|2987|2992.1|2989.3|2977.1|2974.3|237
1589434800000|2020-05-14 05:40:00|2990.1|2987.3|2985.8|2983|2991.6|2988.8|2984.3|2980.9|62
1589435100000|2020-05-14 05:45:00|2986.1|2983.3|2989.4|2986.6|2992.7|2989.1|2985.4|2982.6|191
1589435400000|2020-05-14 05:50:00|2989.7|2985.7|2992.6|2989.8|2996.1|2993.3|2987.1|2984.3|115
1589435700000|2020-05-14 05:55:00|2992.9|2990.1|2993.1|2990.3|2994.1|2991.3|2989.6|2986|38
1589436000000|2020-05-14 06:00:00|2992.9|2990.1|2981.6|2978.8|3001.4|2998.6|2980.9|2978.1|197
1589436300000|2020-05-14 06:05:00|2980.9|2978.1|2984.6|2981.8|2984.9|2982.1|2975.9|2973.1|237
1589436600000|2020-05-14 06:10:00|2984.9|2982.1|2975.9|2973.1|2984.9|2982.1|2971.4|2968.6|164
1589436900000|2020-05-14 06:15:00|2976.2|2973.4|2974.4|2971.6|2977.4|2974.6|2968.2|2965.4|166
1589437200000|2020-05-14 06:20:00|2974.9|2972.1|2979.9|2977.1|2981.4|2978.6|2972.9|2970.1|77
1589437500000|2020-05-14 06:25:00|2980.3|2976.3|2971.2|2968.4|2983.4|2980.6|2970.2|2967.4|209
1589437800000|2020-05-14 06:30:00|2971.9|2969.1|2982.2|2979.4|2985.2|2982.4|2971.9|2969.1|179
1589438100000|2020-05-14 06:35:00|2981.7|2978.9|2983.7|2980.9|2984.3|2981.2|2977.7|2974.9|145
1589438400000|2020-05-14 06:40:00|2984|2981.2|2985.5|2982.7|2991.5|2988.7|2980|2977.2|292
1589438700000|2020-05-14 06:45:00|2984.7|2981.9|2993|2990.2|2996.7|2993.9|2980.5|2977.7|510
1589439000000|2020-05-14 06:50:00|2992.7|2989.9|2998.7|2995.9|3000.5|2997.7|2988.2|2985.4|234
1589439300000|2020-05-14 06:55:00|2998.5|2995.7|3008.5|3005.7|3011.5|3008.7|2997.5|2994.7|1014
1589439600000|2020-05-14 07:00:00|3007.7|3004.9|3010.5|3007.7|3014.5|3011.7|3004|3001.2|577
1589439900000|2020-05-14 07:05:00|3010.3|3007.5|3007|3004.2|3013.3|3010.5|3001.3|2998.5|594
1589440200000|2020-05-14 07:10:00|3007.3|3004.5|3019.8|3017|3024|3021.2|3007|3003.1|709
1589440500000|2020-05-14 07:15:00|3020|3017.2|3025.5|3022.7|3028|3025.2|3019.8|3017|855
1589440800000|2020-05-14 07:20:00|3025.8|3023|3026.1|3023.3|3036.1|3033.3|3024.1|3021.3|1427
1589441100000|2020-05-14 07:25:00|3026.3|3023.5|3017.8|3015|3030.6|3027.8|3017.1|3014.3|1104
1589441400000|2020-05-14 07:30:00|3017.3|3014.5|3016.9|3014.1|3029|3024.8|3016.4|3013.6|1415
1589441700000|2020-05-14 07:35:00|3017.6|3014.8|3020.9|3018.1|3024.9|3022.1|3016.4|3013.6|783
1589442000000|2020-05-14 07:40:00|3020.6|3017.8|3012.9|3010.1|3020.6|3017.8|3007.6|3004.8|1663
1589442300000|2020-05-14 07:45:00|3012.6|3009.8|3012.1|3009.3|3017|3013.3|3010.4|3006.5|1530
1589442600000|2020-05-14 07:50:00|3011.9|3009.1|3002.2|2999.4|3012.7|3009.9|2999.6|2996.8|1149
1589442900000|2020-05-14 07:55:00|3002.7|2999.9|3003.7|3000.9|3011.4|3008.6|2997.4|2994.6|1324
1589443200000|2020-05-14 08:00:00|3003.9|3001.1|2998.2|2995.4|3009.9|3007.1|2992.2|2989.4|1689
1589443500000|2020-05-14 08:05:00|2998.7|2995.9|3021.4|3018.6|3026.4|3023.6|2998.7|2995.9|1194
1589443800000|2020-05-14 08:10:00|3020.9|3018.1|3023.4|3020.6|3025.9|3023.1|3019.2|3016.4|706
1589444100000|2020-05-14 08:15:00|3023.7|3020.9|3016.4|3013.6|3023.9|3021.1|3015.2|3012.4|616
1589444400000|2020-05-14 08:20:00|3015.9|3013.1|3036.2|3033.4|3039|3036.2|3014.7|3011.9|2117
1589444700000|2020-05-14 08:25:00|3036|3033.2|3028.7|3025.9|3053.5|3050.7|3021.7|3018.9|5444
1589445000000|2020-05-14 08:30:00|3029.2|3026.4|3026.5|3023.7|3033.7|3030.9|3020|3017.2|2678
1589445300000|2020-05-14 08:35:00|3026.7|3023.9|3027.2|3024.4|3034.7|3031.9|3023.7|3020.9|708
1589445600000|2020-05-14 08:40:00|3027.5|3024.7|3022.5|3019.7|3028.5|3025.7|3020.2|3017.4|2060
1589445900000|2020-05-14 08:45:00|3022.2|3019.4|3024.8|3022|3027.8|3025|3011.7|3008.9|1486
1589446200000|2020-05-14 08:50:00|3024.5|3021.7|3026.8|3024|3029|3026.2|3016.3|3013.5|783
1589446500000|2020-05-14 08:55:00|3027.3|3024.5|3033.3|3030.5|3038|3035.2|3025.8|3023|1613
1589446800000|2020-05-14 09:00:00|3034.3|3031.5|3027.3|3024.5|3035.5|3032.7|3021.8|3019|836
1589447100000|2020-05-14 09:05:00|3027.8|3025|3019.3|3016.5|3031|3028.2|3016.8|3014|1817
1589447400000|2020-05-14 09:10:00|3018.8|3016|3035|3032.2|3036|3033.2|3017.8|3015|565
1589447700000|2020-05-14 09:15:00|3035.3|3032.5|3038|3035.2|3044|3041.2|3034.8|3032|1069
1589448000000|2020-05-14 09:20:00|3038.5|3035.7|3037|3034.2|3039.8|3037|3034.5|3031.7|504
1589448300000|2020-05-14 09:25:00|3037.3|3034.5|3041.3|3038.5|3043.3|3040.5|3037.3|3034.5|1428
1589448600000|2020-05-14 09:30:00|3041.6|3038.8|3048.3|3045.5|3049.3|3046.5|3038.3|3035.5|954
1589448900000|2020-05-14 09:35:00|3048.8|3046|3053.3|3050.5|3057.3|3054.5|3048.1|3045.3|1896
1589449200000|2020-05-14 09:40:00|3053.8|3051|3051.1|3048.3|3055.3|3052.5|3046.8|3044|1877
1589449500000|2020-05-14 09:45:00|3051.3|3048.5|3051.3|3048.5|3052.3|3049.5|3046.1|3043.3|371
1589449800000|2020-05-14 09:50:00|3051.1|3048.3|3059.8|3057|3063.8|3061|3051.1|3048.3|1630
1589450100000|2020-05-14 09:55:00|3059.6|3056.8|3059.3|3056.5|3066.6|3063.8|3058.6|3055.8|1165
1589450400000|2020-05-14 10:00:00|3059.1|3056.3|3056.3|3053.5|3062.6|3059.8|3052.8|3050|2036
1589450700000|2020-05-14 10:05:00|3056.6|3053.8|3061.1|3058.3|3063.4|3060.6|3056.6|3053.8|1649
1589451000000|2020-05-14 10:10:00|3058.9|3056.1|3058.1|3055.3|3062.4|3059.6|3051.6|3048.8|854
1589451300000|2020-05-14 10:15:00|3058.4|3055.6|3066.1|3063.3|3069.1|3066.3|3058.1|3055.3|1188
1589451600000|2020-05-14 10:20:00|3066.6|3063.8|3062.4|3059.6|3075.9|3073.1|3062.4|3059.6|2046
1589451900000|2020-05-14 10:25:00|3063.4|3060.6|3063.1|3060.3|3067.6|3064.8|3061.6|3058.8|1255
1589452200000|2020-05-14 10:30:00|3063.6|3060.8|3060.6|3057.8|3070.4|3067.6|3060.6|3057.8|694
1589452500000|2020-05-14 10:35:00|3060.9|3058.1|3058.1|3055.3|3061.9|3059.1|3046.6|3043.8|1188
1589452800000|2020-05-14 10:40:00|3057.9|3055.1|3057.1|3054.3|3061.6|3058.8|3054.6|3051.8|223
1589453100000|2020-05-14 10:45:00|3057.9|3055.1|3049.9|3047.1|3062.1|3059.3|3049.6|3046.8|393
1589453400000|2020-05-14 10:50:00|3050.4|3047.6|3056.1|3053.3|3059.1|3056.3|3049.4|3046.6|691
1589453700000|2020-05-14 10:55:00|3056.4|3053.6|3057.7|3054.9|3060.7|3057.9|3053.7|3050.9|276
1589454000000|2020-05-14 11:00:00|3058.4|3055.6|3059.7|3056.9|3069.7|3066.9|3058.4|3055.6|1328
1589454300000|2020-05-14 11:05:00|3059.4|3056.6|3059.4|3056.6|3062.9|3060.1|3055.9|3053.1|383
1589454600000|2020-05-14 11:10:00|3059.7|3056.9|3044.7|3041.9|3059.7|3056.9|3042.7|3039.9|652
1589454900000|2020-05-14 11:15:00|3044.9|3042.1|3048.2|3045.4|3049.2|3046.4|3040.4|3037.6|611
1589455200000|2020-05-14 11:20:00|3047.9|3045.1|3047.7|3044.9|3051.9|3049.1|3040.4|3037.6|698
1589455500000|2020-05-14 11:25:00|3046.7|3043.9|3040.4|3037.6|3046.7|3043.9|3040.4|3037.6|399
1589455800000|2020-05-14 11:30:00|3039.9|3037.1|3044.9|3042.1|3045.2|3042.4|3033.2|3030.4|628
1589456100000|2020-05-14 11:35:00|3045.2|3042.4|3044|3041.2|3045.2|3042.4|3038.4|3035.6|241
1589456400000|2020-05-14 11:40:00|3043.7|3040.9|3034.2|3031.4|3044.7|3041.9|3030.2|3027.4|486
1589456700000|2020-05-14 11:45:00|3033.7|3030.9|3031.5|3028.7|3036|3033.2|3030|3027.2|577
1589457000000|2020-05-14 11:50:00|3031.2|3028.4|3031.7|3028.9|3034.2|3031.4|3028.7|3025.9|989
1589457300000|2020-05-14 11:55:00|3032.2|3029.4|3028.5|3025.7|3036.5|3033.7|3028|3025.2|686
1589457600000|2020-05-14 12:00:00|3029|3026.2|3004.2|3001.4|3029.8|3026.4|3004.2|3001.4|1757
1589457900000|2020-05-14 12:05:00|3003.5|3000.7|3016.5|3013.7|3021|3018.2|3003.2|3000.4|1293
1589458200000|2020-05-14 12:10:00|3016|3013.2|3013|3010.2|3020|3017.2|3012|3009.2|748
1589458500000|2020-05-14 12:15:00|3013.2|3010.4|3011.3|3008.5|3018|3015.2|3008.8|3006|545
1589458800000|2020-05-14 12:20:00|3010.5|3007.7|3008.5|3005.7|3014.5|3011.7|3007.5|3004.7|682
1589459100000|2020-05-14 12:25:00|3008.3|3005.5|3011.3|3008.5|3013.8|3011|3007|3004.2|817
1589459400000|2020-05-14 12:30:00|3010.5|3007.7|3014.8|3012|3019.5|3016.7|3008.8|3006|822
1589459700000|2020-05-14 12:35:00|3014|3011.2|3012|3009.2|3014.3|3011.5|3005|3002.2|694
1589460000000|2020-05-14 12:40:00|3011.8|3009|3004.5|3001.7|3014|3011.2|3004|3001.2|566
1589460300000|2020-05-14 12:45:00|3004.8|3002|3007.3|3004.5|3013|3010.2|3003.5|3000.7|807
1589460600000|2020-05-14 12:50:00|3007.8|3005|3018.3|3015.5|3020.3|3017.5|3007.8|3005|631
1589460900000|2020-05-14 12:55:00|3018|3015.2|3028.5|3025.7|3031.5|3028.7|3017.8|3015|1451
1589461200000|2020-05-14 13:00:00|3028|3025.2|3025.5|3022.7|3033.5|3030.7|3016.3|3013.5|1156
1589461500000|2020-05-14 13:05:00|3025.3|3022.5|3034.8|3032|3038.4|3035.5|3025.3|3022.5|650
1589461800000|2020-05-14 13:10:00|3034.5|3031.7|3034.8|3032|3034.8|3032|3024.1|3021.3|1218
1589462100000|2020-05-14 13:15:00|3035.1|3032.3|3030.8|3028|3039.1|3036.3|3021.3|3018.5|1260
1589462400000|2020-05-14 13:20:00|3031.1|3028.3|3030.6|3027.8|3036.6|3033.8|3024.3|3021.5|1569
1589462700000|2020-05-14 13:25:00|3030.3|3027.5|3027.6|3024.8|3034.1|3031.3|3026.3|3023.5|389
1589463000000|2020-05-14 13:30:00|3027.8|3025|3040.3|3037.5|3043.1|3040.3|3026.3|3023.5|1121
1589463300000|2020-05-14 13:35:00|3040.8|3038|3043.3|3040.5|3055.6|3052.8|3037.1|3034.3|1374
1589463600000|2020-05-14 13:40:00|3042.6|3039.8|3057.6|3054.8|3057.6|3054.8|3040.8|3038|1636
1589463900000|2020-05-14 13:45:00|3057.3|3054.5|3036.1|3033.3|3057.9|3055|3032.9|3030.1|2404
1589464200000|2020-05-14 13:50:00|3036.4|3033.6|3022.1|3019.3|3038.4|3035.6|3020.1|3017.3|3533
1589464500000|2020-05-14 13:55:00|3022.4|3019.6|3022.9|3020.1|3029.6|3026.8|3021.6|3018.8|852
1589464800000|2020-05-14 14:00:00|3022.4|3019.6|3013.1|3010.3|3026.1|3023.3|3010.4|3007.6|1552
1589465100000|2020-05-14 14:05:00|3013.6|3010.8|3031.9|3029.1|3031.9|3029.1|3012.6|3009.8|1308
1589465400000|2020-05-14 14:10:00|3031.6|3028.8|3041.4|3038.6|3046.4|3043.6|3029.4|3026.6|1297
1589465700000|2020-05-14 14:15:00|3042.1|3039.3|3035.1|3032.3|3050.1|3047.3|3029.9|3027.1|1531
1589466000000|2020-05-14 14:20:00|3034.9|3032.1|3045.9|3043.1|3046.1|3043.3|3034.6|3031.8|918
1589466300000|2020-05-14 14:25:00|3045.4|3042.6|3045.4|3042.6|3051.6|3048.8|3043.9|3041.1|1164
1589466600000|2020-05-14 14:30:00|3045.6|3042.8|3047.1|3044.3|3052.4|3049.6|3040.1|3037.3|1406
1589466900000|2020-05-14 14:35:00|3047.6|3044.8|3049.2|3046.4|3056.4|3053.6|3041.7|3038.9|1731
1589467200000|2020-05-14 14:40:00|3049.7|3046.9|3044.7|3041.9|3057.2|3054.4|3036.9|3034.1|2931
1589467500000|2020-05-14 14:45:00|3045.2|3042.4|3056.2|3053.4|3057.7|3054.9|3034.9|3032.1|3000
1589467800000|2020-05-14 14:50:00|3056.7|3053.9|3069.2|3066.4|3072.7|3069.9|3052|3049.2|3023
1589468100000|2020-05-14 14:55:00|3069|3066.2|3060|3057.2|3069.7|3066.9|3050.5|3047.7|2627
1589468400000|2020-05-14 15:00:00|3060.2|3057.4|3049|3046.2|3081.1|3078.2|3048.5|3045.7|3712
1589468700000|2020-05-14 15:05:00|3049.3|3046.5|3045|3042.2|3055.7|3052.9|3041.5|3038.7|1952
1589469000000|2020-05-14 15:10:00|3045.3|3042.5|3045|3042.2|3052|3049.2|3036|3033.2|1947
1589469300000|2020-05-14 15:15:00|3045.5|3042.7|3056|3053.2|3060.5|3057.7|3040.5|3037.7|1960
1589469600000|2020-05-14 15:20:00|3056.3|3053.5|3044.5|3041.7|3070.1|3066|3043.5|3040.7|2324
1589469900000|2020-05-14 15:25:00|3044.8|3042|3029.7|3026.9|3053.8|3051|3028.7|3025.9|6933
1589470200000|2020-05-14 15:30:00|3030.7|3027.9|3040.3|3037.5|3048.8|3046|3030.7|3027.9|3374
1589470500000|2020-05-14 15:35:00|3040.5|3037.7|3039|3036.2|3047.8|3045|3037.3|3034.5|794
1589470800000|2020-05-14 15:40:00|3038.8|3036|3043.5|3040.7|3044.5|3041.7|3036.5|3033.7|976
1589471100000|2020-05-14 15:45:00|3043.8|3041|3039.5|3036.7|3044.3|3041.5|3039.3|3036.5|1232
1589471400000|2020-05-14 15:50:00|3040.5|3037.7|3057.8|3055|3058.8|3056|3038.8|3036|894
1589471700000|2020-05-14 15:55:00|3057.5|3054.7|3052.5|3049.7|3057.5|3054.7|3048.5|3045.7|1181
1589472000000|2020-05-14 16:00:00|3052.8|3050|3056.8|3054|3058.8|3056|3048.8|3046|672
1589472300000|2020-05-14 16:05:00|3057.3|3054.5|3056.3|3053.5|3061.6|3058.8|3054.8|3052|756
1589472600000|2020-05-14 16:10:00|3056.1|3053.3|3065.6|3062.8|3066.6|3063.8|3055.6|3052.8|678
1589472900000|2020-05-14 16:15:00|3065.8|3063|3063.8|3061|3067.6|3064.8|3062.3|3059.5|708
1589473200000|2020-05-14 16:20:00|3063.6|3060.8|3074.8|3072|3075.6|3072.8|3063.6|3060.8|1183
1589473500000|2020-05-14 16:25:00|3074.6|3071.8|3072.3|3069.5|3074.6|3071.8|3067.6|3064.8|409
1589473800000|2020-05-14 16:30:00|3072.8|3070|3076.4|3073.6|3078.6|3075.8|3071.9|3069.1|819
1589474100000|2020-05-14 16:35:00|3076.6|3073.8|3075.6|3072.8|3077.1|3074.3|3071.9|3069.1|545
1589474400000|2020-05-14 16:40:00|3075.9|3073.1|3102.3|3099.5|3104.6|3101.8|3075.6|3072.8|3606
1589474700000|2020-05-14 16:45:00|3102.1|3099.3|3113.3|3110.5|3114.8|3112|3101.3|3098.5|1660
1589475000000|2020-05-14 16:50:00|3113.1|3110.3|3117.6|3114.8|3119.3|3116.5|3105.1|3102.3|1016
1589475300000|2020-05-14 16:55:00|3118.3|3115.5|3116.1|3113.3|3123.8|3121|3114.6|3111.8|1795
1589475600000|2020-05-14 17:00:00|3116.8|3114|3103.6|3100.8|3119.1|3116.3|3103.4|3100.6|697
1589475900000|2020-05-14 17:05:00|3103.8|3101|3108.9|3106.1|3114.6|3111.8|3103.6|3100.8|439
1589476200000|2020-05-14 17:10:00|3109.3|3106.5|3107.4|3104.6|3116.6|3113.8|3105.4|3102.6|417
1589476500000|2020-05-14 17:15:00|3107.9|3105.1|3113.9|3111.1|3115.4|3112.6|3106.1|3103.3|348
1589476800000|2020-05-14 17:20:00|3114.4|3111.6|3123.6|3120.8|3126.1|3123.3|3113.4|3110.6|1064
1589477100000|2020-05-14 17:25:00|3124.4|3121.6|3121.6|3118.8|3126.4|3123.6|3118.4|3115.6|1117
1589477400000|2020-05-14 17:30:00|3121.9|3119.1|3132.6|3129.8|3144|3140.1|3121.9|3119.1|1489
1589477700000|2020-05-14 17:35:00|3131.9|3129.1|3117.4|3114.6|3132.9|3130.1|3110.4|3107.6|1718
1589478000000|2020-05-14 17:40:00|3117.2|3114.4|3115.2|3112.4|3122.4|3119.6|3113.2|3110.4|485
1589478300000|2020-05-14 17:45:00|3115.9|3113.1|3128.4|3125.6|3132.6|3129.8|3115.4|3112.6|676
1589478600000|2020-05-14 17:50:00|3128.7|3125.9|3127.9|3125.1|3134.7|3131.9|3117.9|3115.1|838
1589478900000|2020-05-14 17:55:00|3128.2|3125.4|3123.2|3120.4|3131.7|3128.9|3118.7|3115.9|956
1589479200000|2020-05-14 18:00:00|3123.7|3120.9|3115.2|3112.4|3125.2|3122.4|3105.7|3102.9|1429
1589479500000|2020-05-14 18:05:00|3115.4|3112.6|3111.2|3108.4|3120.5|3117.7|3111|3108.2|844
1589479800000|2020-05-14 18:10:00|3111.5|3108.7|3116.2|3113.4|3117|3114.2|3108|3105.2|1364
1589480100000|2020-05-14 18:15:00|3116.5|3113.7|3120.7|3117.9|3122|3119.2|3105.2|3102.4|1257
1589480400000|2020-05-14 18:20:00|3120.2|3117.4|3134.2|3131.4|3139|3136.2|3119.5|3116.7|1716
1589480700000|2020-05-14 18:25:00|3133.7|3130.9|3137.9|3135.1|3163|3160.2|3128.2|3125.4|8323
1589481000000|2020-05-14 18:30:00|3138.2|3135.4|3138.2|3135.4|3139.4|3136.6|3124.9|3122.1|1942
1589481300000|2020-05-14 18:35:00|3138.4|3135.6|3133.9|3131.1|3139.4|3136.6|3132.7|3129.9|387
1589481600000|2020-05-14 18:40:00|3133.4|3130.6|3131.7|3128.9|3134.9|3132.1|3126.5|3123.7|584
1589481900000|2020-05-14 18:45:00|3132|3129.2|3134.7|3131.9|3138.5|3135.7|3131.7|3128.9|309
1589482200000|2020-05-14 18:50:00|3135|3132.2|3138|3135.2|3139|3136.2|3134.5|3131.7|196
1589482500000|2020-05-14 18:55:00|3137.7|3134.9|3141.5|3138.7|3142.7|3139.9|3136.2|3133.4|391
1589482800000|2020-05-14 19:00:00|3141|3138.2|3136.7|3133.9|3141.7|3138.9|3136.5|3133.7|381
1589483100000|2020-05-14 19:05:00|3136.5|3133.7|3132|3129.2|3137.5|3134.7|3132|3129.2|296
1589483400000|2020-05-14 19:10:00|3131.7|3128.9|3135|3132.2|3136.5|3133.7|3130.5|3127.7|349
1589483700000|2020-05-14 19:15:00|3135.2|3132.4|3136|3133.2|3138.7|3135.9|3134|3131.2|127
1589484000000|2020-05-14 19:20:00|3136.2|3133.4|3139.5|3136.7|3140|3137.2|3132.5|3129.7|395
1589484300000|2020-05-14 19:25:00|3139.8|3137|3143.3|3140.5|3146.8|3144|3139|3136.2|238
1589484600000|2020-05-14 19:30:00|3143.5|3140.7|3137.3|3134.5|3145|3142.2|3136.3|3133.5|225
1589484900000|2020-05-14 19:35:00|3137|3134.2|3139.5|3136.7|3140.8|3138|3135.8|3133|240
1589485200000|2020-05-14 19:40:00|3140|3137.2|3133.3|3130.5|3141|3138.2|3132.5|3129.7|302
1589485500000|2020-05-14 19:45:00|3133.8|3131|3137.6|3134.8|3138.1|3135.3|3132.3|3129.5|211
1589485800000|2020-05-14 19:50:00|3137.3|3134.5|3140.1|3137.3|3140.8|3138|3135.3|3132.5|327
1589486100000|2020-05-14 19:55:00|3139.6|3136.8|3144.8|3142|3146.1|3143.3|3136.8|3134|265
1589486400000|2020-05-14 20:00:00|3144.3|3141.5|3149.3|3146.5|3149.6|3146.8|3143.1|3140.3|111
1589486700000|2020-05-14 20:05:00|3149.1|3146.3|3155.6|3152.8|3157.3|3154.5|3148.6|3145.8|206
1589487000000|2020-05-14 20:10:00|3155.3|3152.5|3154.1|3151.3|3156.1|3153.3|3150.3|3147.5|175
1589487300000|2020-05-14 20:15:00|3154.3|3151.5|3155.6|3152.8|3156.6|3153.8|3153.6|3150.8|91
1589487600000|2020-05-14 20:20:00|3155.8|3153|3153.8|3151|3155.8|3153|3151.3|3148.5|176
1589487900000|2020-05-14 20:25:00|3153.6|3150.8|3161.1|3158.3|3163.9|3161.1|3152.8|3150|336
1589488200000|2020-05-14 20:30:00|3161.4|3158.6|3165.9|3163.1|3166.6|3163.8|3159.6|3156.8|410
1589488500000|2020-05-14 20:35:00|3166.1|3163.3|3164.9|3162.1|3167.4|3164.6|3163.4|3160.6|171
1589488800000|2020-05-14 20:40:00|3165.1|3162.3|3169.8|3167|3174.9|3172|3164.9|3162.1|955
1589489100000|2020-05-14 20:45:00|3169.6|3166.8|3166.1|3163.3|3171.3|3168.5|3165.8|3163|336
1589489400000|2020-05-14 20:50:00|3165.8|3163|3168.8|3166|3171.5|3168.7|3164.1|3161.3|263
1589489700000|2020-05-14 20:55:00|3168|3165.2|3164.6|3161.8|3173.8|3171|3164.1|3161.3|179
1589490000000|2020-05-14 21:00:00|3164.4|3160.4|3159.6|3156.8|3171.4|3164.1|3158.1|3151.7|21
1589490300000|2020-05-14 21:05:00|3158.8|3156|3161.7|3157.7|3165.7|3157.7|3158.1|3153.4|2
1589490600000|2020-05-14 21:10:00|3162.5|3158.5|3167.1|3164.3|3173.2|3165.6|3161.1|3155.2|88
1589490900000|2020-05-14 21:15:00|3171.7|3161.7|3176.3|3173.5|3176.9|3173.8|3166.6|3161.7|226
1589491200000|2020-05-14 21:20:00|3176.1|3173.3|3175.9|3173.1|3176.1|3173.3|3175.8|3173|105
1589491500000|2020-05-14 21:25:00|3176.1|3173.3|3177.1|3174.3|3177.1|3174.3|3176.1|3173.3|2
1589491800000|2020-05-14 21:30:00|3177.5|3173.5|3175.9|3173.1|3177.5|3174.3|3175.3|3172.5|10
1589492100000|2020-05-14 21:35:00|||||||||2
1589492400000|2020-05-14 21:40:00|3180.6|3177.8|3180.4|3177.6|3180.6|3177.8|3180.4|3177.6|135
1589492700000|2020-05-14 21:45:00|3179.2|3169.2|3172.6|3169.8|3180|3172.1|3170.6|3165.2|46
1589493000000|2020-05-14 21:50:00|||||||||1
1589493300000|2020-05-14 21:55:00|3172.1|3169.3|3171.4|3168.6|3175.2|3169.3|3171.4|3165.2|62
1589500800000|2020-05-15 00:00:00|3172.8|3170|3153.5|3150.7|3176.6|3173.7|3153.5|3150.7|371
1589501100000|2020-05-15 00:05:00|3153.8|3151|3149.1|3145.1|3154.3|3151.5|3146.5|3141.4|139
1589501400000|2020-05-15 00:10:00|3148|3145.2|3142.3|3139.5|3148.9|3146|3140|3134.4|97
1589501700000|2020-05-15 00:15:00|3143.4|3139.4|3141.3|3138.5|3146.9|3142.2|3140.8|3136.6|23
1589502000000|2020-05-15 00:20:00|3140.8|3138|3141.8|3139|3143.1|3140.2|3134.5|3131.7|105
1589502300000|2020-05-15 00:25:00|3141.5|3138.7|3137.3|3134.5|3144.9|3140|3135|3131.9|15
1589502600000|2020-05-15 00:30:00|3136.8|3134|3142.6|3139.8|3144.2|3140.5|3136.3|3133.5|56
1589502900000|2020-05-15 00:35:00|3142.3|3139.5|3139.8|3137|3144.7|3141.8|3139.3|3136.5|25
1589503200000|2020-05-15 00:40:00|3139.3|3136.5|3135.1|3132.3|3141.8|3139|3134.8|3132|57
1589503500000|2020-05-15 00:45:00|3134.3|3131.5|3141.2|3137.2|3144.4|3137.2|3134.1|3131.3|50
1589503800000|2020-05-15 00:50:00|3140.9|3136.9|3140.8|3138|3143.8|3141|3138.8|3136|14
1589504100000|2020-05-15 00:55:00|3140.3|3137.5|3123.2|3119.2|3142.2|3137.5|3121.6|3117.4|416
1589504400000|2020-05-15 01:00:00|3122.4|3119.6|3132.4|3129.6|3136|3130.8|3121.4|3115.7|257
1589504700000|2020-05-15 01:05:00|3131.9|3129.1|3135.3|3131.3|3137.8|3134.8|3129.4|3125.8|172
1589505000000|2020-05-15 01:10:00|3136|3132|3140.5|3136.5|3141.4|3138.6|3134.2|3130.3|40
1589505300000|2020-05-15 01:15:00|3140.7|3137.9|3140.7|3137.9|3142.9|3140.1|3135.4|3132.3|92
1589505600000|2020-05-15 01:20:00|3140.9|3138.1|3150.1|3147.3|3150.6|3147.8|3136.7|3133.9|144
1589505900000|2020-05-15 01:25:00|3150.4|3147.6|3146.1|3143.3|3153.8|3151|3145.9|3143.1|70
1589506200000|2020-05-15 01:30:00|3146.6|3143.8|3153|3150.2|3158.6|3155.8|3146.1|3143.3|249
1589506500000|2020-05-15 01:35:00|3153.3|3150.5|3156.3|3153.5|3160|3157.2|3153.3|3150.5|151
1589506800000|2020-05-15 01:40:00|3157.1|3154.3|3152.1|3149.3|3159.1|3156.3|3151.8|3149|201
1589507100000|2020-05-15 01:45:00|3151.5|3148.7|3151.8|3149|3153.9|3150.8|3148.8|3145.9|28
1589507400000|2020-05-15 01:50:00|3150.8|3148|3155.8|3153|3163.8|3161|3149.8|3146.9|39
1589507700000|2020-05-15 01:55:00|3155.6|3152.8|3154.5|3151.7|3158.4|3155.2|3154.1|3151.3|24
1589508000000|2020-05-15 02:00:00|3155.1|3152.3|3149.3|3146.5|3157.7|3154.5|3148.3|3144.9|17
1589508300000|2020-05-15 02:05:00|3149.8|3147|3150.4|3146.4|3153.7|3150.5|3147.3|3144.4|27
1589508600000|2020-05-15 02:10:00|3149.6|3146.8|3148.6|3145.8|3153.4|3150.5|3148.1|3145.3|46
1589508900000|2020-05-15 02:15:00|3148.7|3144.7|3148.1|3145.3|3153.2|3148.5|3145.1|3142.3|27
1589509200000|2020-05-15 02:20:00|3147.9|3145.1|3146.6|3143.8|3148.6|3145.8|3144.6|3141.8|32
1589509500000|2020-05-15 02:25:00|3146.1|3143.3|3151.1|3148.3|3152.1|3149.3|3144.6|3141.8|29
1589509800000|2020-05-15 02:30:00|3152.2|3148.2|3156.2|3153.4|3156.2|3153.4|3150.7|3147.9|46
1589510100000|2020-05-15 02:35:00|3156.4|3153.6|3157.8|3153.8|3159.2|3156.4|3151.9|3149.1|46
1589510400000|2020-05-15 02:40:00|3156.4|3153.6|3158|3155.2|3159.1|3156.2|3155|3151.9|62
1589510700000|2020-05-15 02:45:00|3158.3|3155.5|3157|3154.2|3163.5|3160.7|3156.3|3153.5|110
1589511000000|2020-05-15 02:50:00|3157.5|3154.7|3156.5|3153.7|3160.5|3157.7|3154|3150.9|35
1589511300000|2020-05-15 02:55:00|3156.8|3154|3157|3154.2|3160|3157.2|3155|3152.2|110
1589511600000|2020-05-15 03:00:00|3156.5|3153.7|3155.5|3152.7|3160.1|3157.2|3154|3150.9|77
1589511900000|2020-05-15 03:05:00|3155.1|3152.3|3158.5|3155.7|3161.5|3158.7|3153.3|3150.5|100
1589512200000|2020-05-15 03:10:00|3158.3|3155.5|3158|3155.2|3160.5|3157.7|3156.5|3153.7|65
1589512500000|2020-05-15 03:15:00|3158.3|3155.5|3166.3|3163.5|3167.8|3165|3158.3|3155.5|148
1589512800000|2020-05-15 03:20:00|3166|3163.2|3166.8|3164|3167.8|3165|3164.5|3161.7|44
1589513100000|2020-05-15 03:25:00|3166.5|3163.7|3169|3166.2|3173.3|3170.5|3166.3|3163.4|129
1589513400000|2020-05-15 03:30:00|3169.1|3165.1|3177|3174.2|3177.2|3174.4|3166.5|3160.8|272
1589513700000|2020-05-15 03:35:00|3176.7|3173.9|3179.2|3176.4|3188.6|3185.2|3176.2|3173.4|244
1589514000000|2020-05-15 03:40:00|3179.5|3176.7|3179.2|3176.4|3187.7|3184.9|3179|3172.3|286
1589514300000|2020-05-15 03:45:00|3179.5|3176.7|3184.2|3181.4|3185.8|3182.7|3179.2|3176.4|148
1589514600000|2020-05-15 03:50:00|3183.4|3180.6|3181.5|3178.7|3184.8|3182|3180|3177.2|113
1589514900000|2020-05-15 03:55:00|3181.2|3178.4|3187|3184.2|3188.5|3185.7|3180.8|3178|111
1589515200000|2020-05-15 04:00:00|3186.8|3184|3186.7|3183.9|3191|3188.2|3184|3181.2|37
1589515500000|2020-05-15 04:05:00|3187|3184.2|3189.2|3186.4|3189.2|3186.4|3184.2|3181.4|176
1589515800000|2020-05-15 04:10:00|3189.4|3186.6|3188.7|3185.9|3190.7|3187.9|3188.2|3185.4|32
1589516100000|2020-05-15 04:15:00|3188.4|3185.6|3179.5|3176.7|3189.6|3186.8|3179.5|3176.7|116
1589516400000|2020-05-15 04:20:00|3179.2|3176.4|3181.7|3178.9|3183.7|3180.9|3178.2|3175.4|33
1589516700000|2020-05-15 04:25:00|3181.8|3177.8|3180|3177.2|3182.1|3179.2|3178|3175.2|15
1589517000000|2020-05-15 04:30:00|3179.7|3176.9|3179.2|3176.4|3180.5|3177.7|3173|3170.2|143
1589517300000|2020-05-15 04:35:00|3179.8|3177|3183|3180.2|3185.7|3182.9|3179.8|3177|275
1589517600000|2020-05-15 04:40:00|3183.2|3180.4|3186|3183.2|3186.5|3183.7|3183.2|3180.4|16
1589517900000|2020-05-15 04:45:00|3185.5|3182.7|3189.5|3186.7|3190.4|3187.2|3182.2|3179.4|50
1589518200000|2020-05-15 04:50:00|3189.3|3186.5|3194|3191.2|3198|3195.2|3189.3|3186.5|243
1589518500000|2020-05-15 04:55:00|3192.7|3189.9|3195.8|3193|3196.9|3193.7|3192.7|3188.8|68
1589518800000|2020-05-15 05:00:00|3195.5|3192.7|3202|3199.2|3202|3199.2|3194.3|3191.5|127
1589519100000|2020-05-15 05:05:00|3201.8|3199|3195.9|3191.9|3201.9|3199|3194.3|3191.5|51
1589519400000|2020-05-15 05:10:00|3194.8|3192|3201.9|3197.9|3201.9|3198.7|3191.8|3188.9|15
1589519700000|2020-05-15 05:15:00|3200.3|3197.5|3202.8|3200|3204.5|3201.7|3198.8|3195.9|291
1589520000000|2020-05-15 05:20:00|3203|3200.2|3196.6|3193.8|3203|3200.2|3194.6|3191.8|82
1589520300000|2020-05-15 05:25:00|3196.3|3193.5|3197.3|3194.5|3200|3197.2|3194.6|3191.8|70
1589520600000|2020-05-15 05:30:00|3197.5|3194.7|3207.1|3204.3|3207.6|3204.8|3193.3|3190.5|190
1589520900000|2020-05-15 05:35:00|3207.6|3204.8|3209.1|3206.3|3213.1|3210.3|3206.6|3203.8|172
1589521200000|2020-05-15 05:40:00|3208.6|3205.8|3213.1|3210.3|3215.4|3212.5|3207.8|3205|131
1589521500000|2020-05-15 05:45:00|3213.4|3210.6|3206.9|3204.1|3213.4|3210.6|3205.1|3202.3|206
1589521800000|2020-05-15 05:50:00|3206.4|3203.6|3210.9|3208.1|3213.9|3211.1|3206.1|3203.3|295
1589522100000|2020-05-15 05:55:00|3212.4|3209.6|3217.2|3214.4|3220.4|3217.6|3211.4|3205.8|369
1589522400000|2020-05-15 06:00:00|3216.9|3214.1|3231.9|3229.1|3237.6|3234.8|3216.2|3212.8|499
1589522700000|2020-05-15 06:05:00|3232.1|3229.3|3237.1|3234.3|3238.1|3235.3|3229.4|3226.6|469
1589523000000|2020-05-15 06:10:00|3236.1|3233.3|3241.1|3238.3|3241.9|3239.1|3230.3|3227.5|334
1589523300000|2020-05-15 06:15:00|3240.6|3237.8|3249.8|3247|3256.1|3253.3|3239.3|3236.5|1045
1589523600000|2020-05-15 06:20:00|3249.6|3246.8|3234.2|3231.4|3252.6|3249.8|3233.2|3230.4|516
1589523900000|2020-05-15 06:25:00|3233.9|3231.1|3240.4|3237.6|3243.7|3240.9|3233.9|3231.1|167
1589524200000|2020-05-15 06:30:00|3240.2|3237.4|3226.7|3223.9|3241.2|3238.4|3221.5|3218.7|341
1589524500000|2020-05-15 06:35:00|3226|3223.2|3217.7|3214.9|3226|3223.2|3207.7|3204.9|433
1589524800000|2020-05-15 06:40:00|3218|3215.2|3221.7|3218.9|3227|3224.2|3213.7|3210.9|895
1589525100000|2020-05-15 06:45:00|3221.9|3219.1|3225.2|3222.4|3225.5|3222.7|3218.7|3215.1|273
1589525400000|2020-05-15 06:50:00|3224.7|3221.9|3237.1|3234.3|3241.6|3238.8|3221.5|3218.7|551
1589525700000|2020-05-15 06:55:00|3236.9|3234.1|3242.8|3240|3253.1|3250.3|3235.4|3232.6|741
1589526000000|2020-05-15 07:00:00|3243.1|3240.3|3261.4|3258.6|3263.4|3260.6|3242.1|3239.3|887
1589526300000|2020-05-15 07:05:00|3262.8|3260|3256.2|3253.4|3266.1|3263.3|3255.7|3252.9|777
1589526600000|2020-05-15 07:10:00|3255.9|3253.1|3242.7|3239.9|3257.7|3254.9|3241.2|3238.4|854
1589526900000|2020-05-15 07:15:00|3243.3|3240.5|3246|3243.2|3253.7|3250.9|3241.8|3239|488
1589527200000|2020-05-15 07:20:00|3246.3|3243.5|3253.2|3250.4|3255|3252.2|3242.3|3239.5|513
1589527500000|2020-05-15 07:25:00|3253.5|3250.7|3258.5|3255.7|3264|3261.2|3250|3247.2|766
1589527800000|2020-05-15 07:30:00|3258|3255.2|3260.4|3257.6|3265.2|3262.4|3252.4|3249.6|644
1589528100000|2020-05-15 07:35:00|3260.7|3257.9|3263.9|3261.1|3265.9|3263.1|3255.7|3252.9|278
1589528400000|2020-05-15 07:40:00|3264.7|3261.9|3268.5|3265.7|3273.9|3271.1|3264.2|3261.4|767
1589528700000|2020-05-15 07:45:00|3268.2|3265.4|3259.5|3256.7|3269.2|3266.4|3255.7|3252.9|586
1589529000000|2020-05-15 07:50:00|3259.7|3256.9|3259.4|3256.6|3267.4|3264.6|3256.9|3254.1|589
1589529300000|2020-05-15 07:55:00|3259.2|3256.4|3255.2|3252.4|3266.9|3264.1|3254.9|3252.1|592
1589529600000|2020-05-15 08:00:00|3254.9|3252.1|3261.9|3259.1|3263.8|3261|3248|3245.2|1266
1589529900000|2020-05-15 08:05:00|3262.6|3259.8|3264.9|3262.1|3268.4|3265.6|3255.1|3252.3|824
1589530200000|2020-05-15 08:10:00|3265.1|3262.3|3251.4|3248.6|3265.4|3262.6|3247.7|3244.9|1673
1589530500000|2020-05-15 08:15:00|3251.6|3248.8|3251.3|3248.5|3253.4|3250.6|3244.1|3241.3|747
1589530800000|2020-05-15 08:20:00|3252.3|3249.5|3235.3|3232.5|3252.6|3249.8|3233.3|3230.5|1505
1589531100000|2020-05-15 08:25:00|3235.1|3232.3|3239.6|3236.8|3243.1|3240.3|3223.9|3221.1|4146
1589531400000|2020-05-15 08:30:00|3239.3|3236.5|3244.7|3241.9|3249.9|3247.1|3234|3231.2|3164
1589531700000|2020-05-15 08:35:00|3244.5|3241.7|3227.5|3224.7|3245.4|3242.6|3226.5|3223.7|1627
1589532000000|2020-05-15 08:40:00|3226.8|3224|3211|3208.2|3229.5|3226.7|3210|3207.2|1825
1589532300000|2020-05-15 08:45:00|3211.2|3208.4|3210.9|3208.1|3216.9|3214.1|3206.4|3203.6|1233
1589532600000|2020-05-15 08:50:00|3210.4|3207.6|3213.7|3210.9|3214.9|3212.1|3209.4|3206.6|987
1589532900000|2020-05-15 08:55:00|3214.7|3211.9|3211|3208.2|3215|3212.2|3210|3207.2|782
1589533200000|2020-05-15 09:00:00|3212.2|3209.4|3208.4|3205.6|3213|3210.2|3201.2|3198.4|1921
1589533500000|2020-05-15 09:05:00|3208.6|3205.8|3210.1|3207.3|3210.6|3207.8|3200.4|3197.6|686
1589533800000|2020-05-15 09:10:00|3212.1|3209.3|3208.1|3205.3|3227.1|3224.3|3207.9|3205.1|1660
1589534100000|2020-05-15 09:15:00|3208.4|3205.6|3216.9|3214.1|3220.4|3217.6|3206.9|3204.1|677
1589534400000|2020-05-15 09:20:00|3216.6|3213.8|3214.9|3212.1|3220.6|3217.8|3209.4|3206.6|454
1589534700000|2020-05-15 09:25:00|3214.4|3211.6|3218.6|3215.8|3226.8|3224|3214.1|3211.3|646
1589535000000|2020-05-15 09:30:00|3219.6|3216.8|3224.5|3221.7|3230|3227.2|3219.6|3216.8|581
1589535300000|2020-05-15 09:35:00|3224.8|3222|3207.3|3204.5|3225.6|3222.8|3206.6|3203.8|950
1589535600000|2020-05-15 09:40:00|3206.6|3203.8|3200.9|3198.1|3212.1|3209.3|3197.1|3194.3|746
1589535900000|2020-05-15 09:45:00|3200.6|3197.8|3202.7|3199.9|3208.1|3205.3|3196.7|3193.9|492
1589536200000|2020-05-15 09:50:00|3202.2|3199.4|3186.5|3183.7|3204|3201.2|3184.3|3181.5|802
1589536500000|2020-05-15 09:55:00|3186.8|3184|3183.6|3180.8|3189|3186.2|3172.6|3169.8|2261
1589536800000|2020-05-15 10:00:00|3183.1|3180.3|3196.6|3193.8|3196.6|3193.8|3178.3|3175.5|773
1589537100000|2020-05-15 10:05:00|3196|3193.2|3206.5|3203.7|3207.2|3204.4|3195.6|3192.8|509
1589537400000|2020-05-15 10:10:00|3206.7|3203.9|3196.8|3194|3206.7|3203.9|3191.8|3189|425
1589537700000|2020-05-15 10:15:00|3198.8|3196|3204|3201.2|3211|3208.2|3198|3195.2|672
1589538000000|2020-05-15 10:20:00|3203.6|3200.8|3203.9|3201.1|3208.8|3206|3202.5|3199.7|319
1589538300000|2020-05-15 10:25:00|3204.1|3201.3|3200.1|3197.3|3207.1|3204.3|3198.1|3195.3|489
1589538600000|2020-05-15 10:30:00|3199.9|3197.1|3192.3|3189.5|3199.9|3197.1|3190.7|3187.9|391
1589538900000|2020-05-15 10:35:00|3192.8|3190|3182.9|3180.1|3193.3|3190.5|3181.9|3179.1|635
1589539200000|2020-05-15 10:40:00|3183.1|3180.3|3187.9|3185.1|3190.6|3187.8|3181.1|3178.3|355
1589539500000|2020-05-15 10:45:00|3187.1|3184.3|3189.4|3186.6|3197.4|3194.6|3185.1|3182.3|463
1589539800000|2020-05-15 10:50:00|3189.7|3186.9|3185.7|3182.9|3190.4|3187.6|3180.4|3177.6|793
1589540100000|2020-05-15 10:55:00|3186.2|3183.4|3178.6|3175.8|3187.7|3184.9|3173.1|3170.3|1176
1589540400000|2020-05-15 11:00:00|3178.8|3176|3171.1|3168.3|3178.8|3176|3165.7|3162.9|1773
1589540700000|2020-05-15 11:05:00|3171.4|3168.6|3177.1|3174.3|3179.1|3176.3|3171.1|3168.3|589
1589541000000|2020-05-15 11:10:00|3178|3175.2|3181.2|3178.4|3187.2|3184.4|3172.8|3170|507
1589541300000|2020-05-15 11:15:00|3181.5|3178.7|3193.2|3190.4|3193.6|3190.8|3181.5|3178.7|571
1589541600000|2020-05-15 11:20:00|3192.9|3190.1|3199.4|3196.6|3200.4|3197.6|3184.2|3181.4|652
1589541900000|2020-05-15 11:25:00|3199.2|3196.4|3201.8|3199|3209.6|3206.8|3195.9|3193.1|538
1589542200000|2020-05-15 11:30:00|3200.3|3197.5|3194.8|3192|3205.3|3202.5|3194.3|3191.5|609
1589542500000|2020-05-15 11:35:00|3194.6|3191.8|3190.4|3187.6|3199.6|3196.8|3189.1|3186.3|328
1589542800000|2020-05-15 11:40:00|3189.9|3187.1|3199.7|3196.9|3201.7|3198.9|3188.2|3185.4|302
1589543100000|2020-05-15 11:45:00|3199.9|3197.1|3197.2|3194.4|3200.7|3197.9|3194.2|3191.4|185
1589543400000|2020-05-15 11:50:00|3196.7|3193.9|3198.4|3195.6|3202.2|3199.4|3193.7|3190.9|419
1589543700000|2020-05-15 11:55:00|3200.5|3197.7|3197.8|3195|3208.4|3205.6|3197.5|3194.7|421
1589544000000|2020-05-15 12:00:00|3198|3195.2|3195.2|3192.4|3198|3195.2|3184.3|3181.5|907
1589544300000|2020-05-15 12:05:00|3195.5|3192.7|3188.2|3185.4|3197|3194.2|3186.2|3183.4|354
1589544600000|2020-05-15 12:10:00|3188|3185.2|3197.7|3194.9|3202.2|3199.4|3185.2|3182.4|418
1589544900000|2020-05-15 12:15:00|3198|3195.2|3199.5|3196.7|3206.5|3203.7|3190|3187.2|681
1589545200000|2020-05-15 12:20:00|3200|3197.2|3203.5|3200.7|3204.7|3201.9|3194.8|3192|552
1589545500000|2020-05-15 12:25:00|3203.3|3200.5|3203|3200.2|3203.7|3200.9|3194|3191.2|311
1589545800000|2020-05-15 12:30:00|3202.7|3199.9|3197.5|3194.7|3207.8|3205|3195.1|3192.3|555
1589546100000|2020-05-15 12:35:00|3197.8|3195|3214.5|3211.7|3217.2|3214.4|3196.6|3193.8|972
1589546400000|2020-05-15 12:40:00|3215|3212.2|3222.2|3219.4|3226.2|3223.4|3214|3211.2|905
1589546700000|2020-05-15 12:45:00|3222.7|3219.9|3217.4|3214.6|3226.9|3224.1|3217.4|3214.6|507
1589547000000|2020-05-15 12:50:00|3217.7|3214.9|3221.9|3219.1|3226.9|3224.1|3217.7|3214.9|841
1589547300000|2020-05-15 12:55:00|3222.4|3219.6|3230.7|3227.9|3232.4|3229.6|3220.5|3217.7|1648
1589547600000|2020-05-15 13:00:00|3231.4|3228.6|3216.3|3213.5|3238.9|3236.1|3212|3209.2|1485
1589547900000|2020-05-15 13:05:00|3216.8|3214|3204.4|3201.6|3217.2|3214.4|3201.4|3198.6|1562
1589548200000|2020-05-15 13:10:00|3203.9|3201.1|3203.4|3200.6|3204.4|3201.6|3198.4|3195.6|623
1589548500000|2020-05-15 13:15:00|3203.1|3200.3|3210.4|3207.6|3210.6|3207.8|3199.4|3196.6|1019
1589548800000|2020-05-15 13:20:00|3210.6|3207.8|3214.6|3211.8|3214.6|3211.8|3204.6|3201.8|886
1589549100000|2020-05-15 13:25:00|3214.8|3212|3212.1|3209.3|3218.6|3215.8|3210.6|3207.8|808
1589549400000|2020-05-15 13:30:00|3211.8|3209|3182.4|3179.6|3218.4|3215.6|3173.2|3170.4|2108
1589549700000|2020-05-15 13:35:00|3182.7|3179.9|3194.4|3191.6|3194.7|3191.9|3168.3|3165.5|2051
1589550000000|2020-05-15 13:40:00|3194.9|3192.1|3201.2|3198.4|3204.4|3201.6|3190.1|3187.3|1011
1589550300000|2020-05-15 13:45:00|3201.4|3198.6|3192.9|3190.1|3201.4|3198.6|3190.1|3187.3|993
1589550600000|2020-05-15 13:50:00|3193.1|3190.3|3203.1|3200.3|3209.1|3206.3|3191.4|3188.6|980
1589550900000|2020-05-15 13:55:00|3203.4|3200.6|3197.5|3194.7|3207.3|3204.5|3194.3|3191.5|948
1589551200000|2020-05-15 14:00:00|3198.1|3195.3|3199.7|3196.9|3206.6|3203.8|3188.2|3185.4|1112
1589551500000|2020-05-15 14:05:00|3200.2|3197.4|3203.7|3200.9|3212.4|3209.6|3198.3|3195.5|1041
1589551800000|2020-05-15 14:10:00|3203.4|3200.6|3220.8|3218|3230.1|3227.3|3201.4|3198.6|2033
1589552100000|2020-05-15 14:15:00|3221.4|3218.6|3218.7|3215.9|3227|3224.2|3218|3215.2|1286
1589552400000|2020-05-15 14:20:00|3219|3216.2|3199.9|3197.1|3221.7|3218.9|3199.2|3196.4|1441
1589552700000|2020-05-15 14:25:00|3200.2|3197.4|3195.5|3192.7|3205.9|3203.1|3191.3|3188.5|1256
1589553000000|2020-05-15 14:30:00|3195.7|3192.9|3184.1|3181.3|3195.7|3192.9|3182.5|3179.7|1024
1589553300000|2020-05-15 14:35:00|3183.8|3181|3183.6|3180.8|3184.5|3181.7|3169.3|3166.5|1461
1589553600000|2020-05-15 14:40:00|3183.9|3181.1|3184.8|3182|3190.3|3187.5|3177.8|3175|1440
1589553900000|2020-05-15 14:45:00|3184.5|3181.7|3191.1|3188.3|3198|3195.2|3181.3|3178.5|1715
1589554200000|2020-05-15 14:50:00|3190.8|3188|3164.2|3161.4|3190.8|3188|3161.4|3158.6|2091
1589554500000|2020-05-15 14:55:00|3163.6|3160.8|3159.5|3156.7|3170.6|3167.8|3155.9|3153.1|2222
1589554800000|2020-05-15 15:00:00|3160|3157.2|3167.2|3164.4|3169.9|3167.1|3151.7|3148.9|1874
1589555100000|2020-05-15 15:05:00|3166.2|3163.4|3169.7|3166.9|3176.2|3173.4|3164.5|3159.7|1393
1589555400000|2020-05-15 15:10:00|3168.9|3166.1|3174.2|3171.4|3190|3187.2|3144.7|3141.9|5367
1589555700000|2020-05-15 15:15:00|3174.7|3171.9|3174.4|3171.6|3182.2|3179.4|3163.2|3160.4|2073
1589556000000|2020-05-15 15:20:00|3174.7|3171.9|3179.1|3176.3|3187.7|3184.9|3167.5|3164.7|2022
1589556300000|2020-05-15 15:25:00|3178.9|3176.1|3197|3194.2|3202.7|3199.9|3177.4|3174.6|7146
1589556600000|2020-05-15 15:30:00|3196.4|3193.6|3208.2|3205.4|3210.7|3207.9|3188.6|3185.8|3198
1589556900000|2020-05-15 15:35:00|3208.5|3205.7|3209.7|3206.9|3221.1|3218.3|3205|3202.2|2157
1589557200000|2020-05-15 15:40:00|3209.9|3207.1|3198.5|3195.7|3211.9|3209.1|3193.7|3190.9|1293
1589557500000|2020-05-15 15:45:00|3198.2|3195.4|3198.2|3195.4|3198.5|3195.7|3188.7|3185.9|830
1589557800000|2020-05-15 15:50:00|3197.9|3195.1|3208.4|3205.6|3215.1|3212.3|3197.6|3194.8|1228
1589558100000|2020-05-15 15:55:00|3207.6|3204.8|3221.2|3218.4|3221.5|3218.6|3207.6|3204.8|1503
1589558400000|2020-05-15 16:00:00|3221.9|3219.1|3224.6|3221.8|3231.6|3228.8|3215.7|3212.9|1345
1589558700000|2020-05-15 16:05:00|3224.8|3222|3219.3|3216.5|3225.3|3222.5|3217.3|3214.5|752
1589559000000|2020-05-15 16:10:00|3219.5|3216.7|3236.4|3233.6|3238.4|3235.6|3217.3|3214.5|1734
1589559300000|2020-05-15 16:15:00|3236.6|3233.8|3247.8|3245|3249.3|3246.5|3233.6|3230.8|2505
1589559600000|2020-05-15 16:20:00|3247.6|3244.8|3250.4|3247.6|3254.2|3251.4|3245.2|3242.4|2148
1589559900000|2020-05-15 16:25:00|3250.7|3247.9|3254.3|3251.5|3264.6|3261.8|3250.4|3247.6|1490
1589560200000|2020-05-15 16:30:00|3254.6|3251.8|3245.2|3242.4|3257.1|3254.3|3244.9|3242.1|969
1589560500000|2020-05-15 16:35:00|3245.4|3242.6|3241.3|3238.5|3246.9|3244.1|3236.8|3234|2147
1589560800000|2020-05-15 16:40:00|3241.5|3238.7|3239.5|3236.7|3246|3243.2|3237.5|3234.7|1192
1589561100000|2020-05-15 16:45:00|3239.8|3237|3239.8|3237|3244|3241.2|3235.8|3233|554
1589561400000|2020-05-15 16:50:00|3238.8|3236|3252.2|3249.4|3253.2|3250.4|3237.8|3235|1344
1589561700000|2020-05-15 16:55:00|3251.4|3248.6|3252.3|3249.5|3253|3250.2|3240.7|3237.9|769
1589562000000|2020-05-15 17:00:00|3252.7|3249.9|3258.7|3255.9|3261.3|3258.5|3252.7|3249.9|1066
1589562300000|2020-05-15 17:05:00|3258.9|3256.1|3247.8|3245|3268.1|3265.3|3244.7|3241.9|2070
1589562600000|2020-05-15 17:10:00|3247.5|3244.7|3259.2|3256.4|3260.7|3257.9|3246.7|3243.9|355
1589562900000|2020-05-15 17:15:00|3258.7|3255.9|3254.1|3251.3|3258.7|3255.9|3250.3|3247.5|287
1589563200000|2020-05-15 17:20:00|3254.3|3251.5|3253.7|3250.9|3257.3|3254.5|3250.7|3247.9|622
1589563500000|2020-05-15 17:25:00|3253.2|3250.4|3261.3|3258.5|3264.1|3261.3|3253.2|3250.4|614
1589563800000|2020-05-15 17:30:00|3260.8|3258|3262.3|3259.5|3263.8|3261|3255.1|3252.3|533
1589564100000|2020-05-15 17:35:00|3262|3259.2|3268.2|3265.4|3275.2|3272.4|3261.5|3258.7|1065
1589564400000|2020-05-15 17:40:00|3269.2|3266.4|3281.2|3278.4|3282.7|3279.9|3268.2|3265.4|1733
1589564700000|2020-05-15 17:45:00|3281|3278.2|3277.2|3274.4|3286.2|3283.4|3274.4|3271.6|1213
1589565000000|2020-05-15 17:50:00|3277|3274.2|3288.7|3285.9|3290.4|3287.6|3271.2|3268.4|1119
1589565300000|2020-05-15 17:55:00|3288.5|3285.7|3280.1|3277.3|3293.4|3290.6|3278.9|3276.1|932
1589565600000|2020-05-15 18:00:00|3280.9|3278.1|3280.7|3277.9|3285.4|3282.6|3274|3271.2|1033
1589565900000|2020-05-15 18:05:00|3280.4|3277.6|3275.2|3272.4|3280.4|3277.6|3272.7|3269.9|1105
1589566200000|2020-05-15 18:10:00|3275.4|3272.6|3277.6|3274.8|3284.6|3281.8|3264.2|3261.4|2053
1589566500000|2020-05-15 18:15:00|3278.1|3275.3|3283.3|3280.5|3296|3293.2|3274.6|3271.8|3347
1589566800000|2020-05-15 18:20:00|3283.6|3280.8|3277.3|3274.5|3290.8|3288|3273.5|3270.7|1746
1589567100000|2020-05-15 18:25:00|3277.5|3274.7|3268.5|3265.7|3282.3|3279.5|3255.7|3252.9|9002
1589567400000|2020-05-15 18:30:00|3268.8|3266|3263.8|3261|3274.7|3271.9|3262.8|3260|1498
1589567700000|2020-05-15 18:35:00|3263.6|3260.8|3256.1|3253.3|3267.5|3264.7|3255.4|3252.6|691
1589568000000|2020-05-15 18:40:00|3256.6|3253.8|3261|3258.2|3261.3|3258.5|3254.1|3250.8|357
1589568300000|2020-05-15 18:45:00|3261.3|3258.5|3266.7|3263.9|3270.5|3267.7|3259.8|3257|263
1589568600000|2020-05-15 18:50:00|3267|3264.2|3271.7|3268.9|3272.5|3269.7|3267|3264.2|296
1589568900000|2020-05-15 18:55:00|3271.5|3268.7|3273.5|3270.7|3275.7|3272.9|3270.5|3267.7|382
1589569200000|2020-05-15 19:00:00|3273.7|3270.9|3281.7|3278.9|3282.2|3279.4|3273|3270.2|398
1589569500000|2020-05-15 19:05:00|3282.2|3279.4|3284.5|3281.7|3285.9|3283.1|3280.7|3277.9|229
1589569800000|2020-05-15 19:10:00|3284.2|3281.4|3283.2|3280.4|3288.9|3286.1|3281.5|3278.7|256
1589570100000|2020-05-15 19:15:00|3282.7|3279.9|3280.1|3277.3|3285.9|3283|3278.5|3275.6|709
1589570400000|2020-05-15 19:20:00|3280.3|3277.5|3280.8|3278|3280.8|3278|3276.8|3274|257
1589570700000|2020-05-15 19:25:00|3281.3|3278.5|3277.1|3274.3|3282.9|3280.1|3274.9|3272.1|241
1589571000000|2020-05-15 19:30:00|3277.4|3274.6|3283.6|3280.8|3283.6|3280.8|3277.1|3274.3|720
1589571300000|2020-05-15 19:35:00|3283.3|3280.5|3284.1|3281.3|3286.6|3283.8|3279.6|3276.8|152
1589571600000|2020-05-15 19:40:00|3284.6|3281.8|3281.8|3279|3285.6|3282.8|3279.6|3276.8|198
1589571900000|2020-05-15 19:45:00|3281.6|3278.8|3286.6|3283.8|3287.6|3284.8|3281.4|3278.6|147
1589572200000|2020-05-15 19:50:00|3286.1|3283.3|3287.4|3284.6|3290.6|3287.8|3284.8|3282|237
1589572500000|2020-05-15 19:55:00|3286.8|3284|3292.6|3289.8|3294.3|3291.5|3285.6|3282.8|607
1589572800000|2020-05-15 20:00:00|3292.3|3289.5|3293.3|3290.5|3293.3|3290.5|3286.6|3283.8|216
1589573100000|2020-05-15 20:05:00|3293.6|3290.8|3292.6|3289.8|3294.1|3291.3|3290.1|3287.3|93
1589573400000|2020-05-15 20:10:00|3292.3|3289.5|3292.8|3290|3294.6|3291.8|3288.3|3285.5|91
1589573700000|2020-05-15 20:15:00|3292.6|3289.8|3299.8|3297|3307.5|3301.3|3290.6|3287.8|246
1589574000000|2020-05-15 20:20:00|3299.6|3296.8|3296.4|3293.6|3300.1|3297.3|3294.3|3291.5|181
1589574300000|2020-05-15 20:25:00|3297.2|3294.4|3298.1|3295.3|3298.4|3295.6|3295.2|3292.4|83
1589574600000|2020-05-15 20:30:00|3297.9|3295.1|3300.4|3297.6|3304.2|3301.4|3295.9|3293.1|109
1589574900000|2020-05-15 20:35:00|3300.2|3297.4|3305.6|3302.8|3307.1|3304.3|3299.7|3296.9|110
1589575200000|2020-05-15 20:40:00|3305.9|3303.1|3306.4|3303.6|3307.2|3304.1|3304.4|3301.6|117
1589575500000|2020-05-15 20:45:00|3306.1|3303.3|3305.6|3302.8|3307.6|3304.8|3303.6|3300.8|134
1589575800000|2020-05-15 20:50:00|3305.1|3302.3|3301.1|3298.3|3307.6|3304.8|3301.1|3298.3|113
1589576100000|2020-05-15 20:55:00|3300.9|3298.1|3307|3304.2|3308.1|3305|3296.3|3291.9|131
1589752800000|2020-05-17 22:00:00|3299.4|3289.4|3311.6|3301.6|3323|3318.1|3291.3|3283.2|185
1589753100000|2020-05-17 22:05:00|3311.9|3301.9|3317.3|3307.3|3317.8|3313.2|3307.6|3301.6|44
1589753400000|2020-05-17 22:10:00|3317.9|3307.9|3339.4|3336.6|3343.9|3336.6|3316.1|3307.9|127
1589753700000|2020-05-17 22:15:00|3339.6|3336.8|3358.9|3356.1|3361.2|3357.1|3339.1|3333.4|154
1589754000000|2020-05-17 22:20:00|3359.6|3356.8|3356.5|3352.5|3362|3358.1|3353.3|3347.4|277
1589754300000|2020-05-17 22:25:00|3355.6|3351.6|3353.7|3343.7|3358.1|3353.5|3346.8|3340.4|70
1589754600000|2020-05-17 22:30:00|3353.4|3343.4|3346.7|3336.7|3353.4|3348|3340.8|3334.2|43
1589754900000|2020-05-17 22:35:00|3347.1|3337.1|3348.9|3344.9|3355.1|3348.8|3342.1|3336.4|56
1589755200000|2020-05-17 22:40:00|3348.5|3345.7|3346.9|3342.9|3350.7|3347.7|3344.3|3337.8|58
1589755500000|2020-05-17 22:45:00|3346.6|3342.6|3352.2|3349.4|3353.8|3349.4|3345.5|3338.4|29
1589755800000|2020-05-17 22:50:00|3352.7|3349.9|3356.1|3352.1|3368.1|3364.2|3352.3|3346.1|98
1589756100000|2020-05-17 22:55:00|3355.3|3351.3|3355.5|3352.7|3358.1|3354.4|3351.8|3348.1|15
1589756400000|2020-05-17 23:00:00|3354.6|3350.6|3354.5|3351.7|3360.1|3355.4|3352.5|3347.1|12
1589756700000|2020-05-17 23:05:00|3357.1|3347.1|3354.3|3350.3|3357.1|3351.4|3349.2|3344.1|20
1589757000000|2020-05-17 23:10:00|3353.9|3351.1|3349|3346.2|3357.1|3351.4|3349|3346.2|8
1589757300000|2020-05-17 23:15:00|3350|3346|3355.6|3351.6|3364.1|3357.7|3350|3345.8|9
1589757600000|2020-05-17 23:20:00|3356.9|3352.9|3361.1|3358.3|3364|3358.3|3352.5|3347.6|27
1589757900000|2020-05-17 23:25:00|3361.4|3358.6|3360.4|3357.6|3365.5|3361.5|3357.8|3353.3|21
1589758200000|2020-05-17 23:30:00|3360.7|3357.9|3357.8|3355|3364.7|3359.6|3357.8|3352.7|6
1589758500000|2020-05-17 23:35:00|3358.1|3355.3|3356.9|3352.9|3360.7|3355.3|3353.9|3350.5|15
1589758800000|2020-05-17 23:40:00|3357.2|3353.2|3355.5|3352.7|3358.5|3355.5|3354.9|3350.9|9
1589759100000|2020-05-17 23:45:00|3355.8|3353|3353.5|3350.7|3358.3|3353|3350.9|3345.8|17
1589759400000|2020-05-17 23:50:00|3354.5|3351.7|3363.5|3360.7|3365.8|3363|3354.5|3348.1|26
1589759700000|2020-05-17 23:55:00|3363.2|3360.4|3366.3|3362.3|3370.9|3367.7|3362.3|3358.3|81
1589760000000|2020-05-18 00:00:00|3366.2|3363.4|3362.6|3358.6|3370.6|3367.5|3358.2|3355.4|185
1589760300000|2020-05-18 00:05:00|3362.2|3359.4|3372.2|3369.4|3375|3372.2|3362.2|3359.4|70
1589760600000|2020-05-18 00:10:00|3373.2|3370.4|3381.2|3378.4|3383.3|3380.5|3368.3|3365.5|425
1589760900000|2020-05-18 00:15:00|3381.5|3378.7|3392.3|3389.5|3395.5|3392.7|3381.5|3378.6|330
1589761200000|2020-05-18 00:20:00|3392|3389.2|3376.5|3373.7|3392|3389.2|3374.5|3371.7|325
1589761500000|2020-05-18 00:25:00|3377|3374.2|3386.4|3382.4|3392.4|3389.6|3375.2|3372.4|599
1589761800000|2020-05-18 00:30:00|3385.6|3382.8|3395.6|3392.8|3400|3397.2|3385|3382.2|296
1589762100000|2020-05-18 00:35:00|3395|3392.2|3398.4|3394.4|3401.4|3397.8|3381|3378.2|535
1589762400000|2020-05-18 00:40:00|3397.6|3394.8|3399.3|3396.5|3405.3|3402.5|3397.6|3394.8|52
1589762700000|2020-05-18 00:45:00|3399.5|3396.7|3397.3|3394.5|3405.9|3401|3387.8|3385|203
1589763000000|2020-05-18 00:50:00|3397.6|3394.8|3393.6|3390.8|3399.5|3394.8|3392.4|3386.5|16
1589763300000|2020-05-18 00:55:00|3394.4|3391.6|3395.3|3392.5|3400.2|3394.2|3392.2|3387.2|33
1589763600000|2020-05-18 01:00:00|3395.8|3393|3399.1|3396.3|3400.8|3396.3|3384.6|3381.8|158
1589763900000|2020-05-18 01:05:00|3399.3|3396.5|3397|3393|3402.4|3399.6|3395.1|3392.3|140
1589764200000|2020-05-18 01:10:00|3396.6|3393.8|3397.3|3394.5|3407.9|3404.1|3395.1|3392|307
1589764500000|2020-05-18 01:15:00|3397.6|3394.8|3401.3|3398.5|3405.3|3402.5|3396.8|3394|192
1589764800000|2020-05-18 01:20:00|3402.4|3398.4|3397.9|3395.1|3407.3|3404.5|3395.3|3392.5|140
1589765100000|2020-05-18 01:25:00|3398.3|3395.5|3397.6|3394.8|3404.3|3401.5|3395.6|3390.5|188
1589765400000|2020-05-18 01:30:00|3398.1|3395.3|3394|3391.2|3399|3395.8|3389|3386.2|134
1589765700000|2020-05-18 01:35:00|3394.1|3390.1|3391.6|3388.8|3396.1|3393.2|3384.8|3382|89
1589766000000|2020-05-18 01:40:00|3392.3|3389.5|3399.6|3396.8|3399.8|3397|3391.1|3388.3|103
1589766300000|2020-05-18 01:45:00|3400.4|3396.4|3398.3|3395.5|3402.6|3399.8|3397|3394.1|60
1589766600000|2020-05-18 01:50:00|3398.1|3395.3|3396.1|3392.1|3399.6|3396.8|3393.5|3390.7|133
1589766900000|2020-05-18 01:55:00|3395.3|3392.5|3394.7|3391.9|3396.2|3393.4|3391.4|3388.6|124
1589767200000|2020-05-18 02:00:00|3394.5|3391.7|3386.7|3383.9|3395|3392.2|3384.5|3381.3|227
1589767500000|2020-05-18 02:05:00|3386.5|3383.7|3385.4|3382.6|3387|3384.2|3380.7|3377.9|124
1589767800000|2020-05-18 02:10:00|3384.9|3382.1|3391.9|3389.1|3394.2|3391.4|3383.7|3380.9|167
1589768100000|2020-05-18 02:15:00|3392.4|3389.6|3392.9|3390.1|3398.2|3395.4|3389.9|3387.1|88
1589768400000|2020-05-18 02:20:00|3394.3|3390.3|3391.5|3388.7|3394.4|3391.6|3388.7|3385.9|21
1589768700000|2020-05-18 02:25:00|3391.9|3389.1|3396.6|3393.8|3398.7|3395.9|3391.9|3389.1|33
1589769000000|2020-05-18 02:30:00|3396.7|3393.9|3398.7|3395.9|3404.4|3401.2|3393.1|3390.3|229
1589769300000|2020-05-18 02:35:00|3398.5|3395.7|3388.7|3384.7|3398.7|3395.9|3386.9|3381.8|188
1589769600000|2020-05-18 02:40:00|3389|3385|3392.6|3389.8|3393.7|3390.3|3385.9|3383.1|82
1589769900000|2020-05-18 02:45:00|3392.7|3388.7|3386.9|3384.1|3393.1|3390.3|3386.4|3383.6|27
1589770200000|2020-05-18 02:50:00|3387.4|3384.6|3383.1|3380.3|3389.5|3386.2|3383.1|3377.9|196
1589770500000|2020-05-18 02:55:00|3383.3|3380.5|3391.2|3388.4|3398|3395.1|3383.3|3380.5|323
1589770800000|2020-05-18 03:00:00|3391.4|3388.6|3393.8|3391|3399.6|3396.4|3391.2|3388.4|171
1589771100000|2020-05-18 03:05:00|3393|3390.2|3388.2|3385.4|3393|3390.2|3388|3381.4|23
1589771400000|2020-05-18 03:10:00|3388.6|3384.6|3386.6|3383.8|3388.9|3385.7|3385.3|3382.5|98
1589771700000|2020-05-18 03:15:00|3386.3|3383.5|3386.5|3383.7|3388.6|3385|3383.9|3381.1|44
1589772000000|2020-05-18 03:20:00|3386.8|3384|3388.2|3385.4|3390.3|3387.5|3386.8|3384|18
1589772300000|2020-05-18 03:25:00|3387.8|3385|3384.9|3382.1|3388.7|3385.9|3383.6|3379.7|65
1589772600000|2020-05-18 03:30:00|3384.6|3381.8|3383.9|3381.1|3385.3|3382.3|3383.2|3380|24
1589772900000|2020-05-18 03:35:00|3384.2|3381.4|3380.7|3377.9|3384.3|3381.4|3379.4|3376.6|67
1589773200000|2020-05-18 03:40:00|3379.9|3377.1|3377|3374.2|3381.2|3378.4|3376.5|3371.1|45
1589773500000|2020-05-18 03:45:00|3376.7|3373.9|3375.7|3372.9|3376.7|3373.9|3375.7|3372.9|52
1589773800000|2020-05-18 03:50:00|3374.4|3371.6|3371.4|3368.6|3376.2|3373.4|3370.7|3367.7|73
1589774100000|2020-05-18 03:55:00|3371.7|3368.9|3355.9|3353.1|3371.7|3368.9|3352.2|3349.2|397
1589774400000|2020-05-18 04:00:00|3356.2|3353.4|3365.1|3362.3|3365.5|3362.7|3355.9|3350.2|134
1589774700000|2020-05-18 04:05:00|3364.9|3362.1|3362.9|3360.1|3365.3|3362.5|3362.6|3359.3|29
1589775000000|2020-05-18 04:10:00|3362.6|3359.8|3360.4|3357.6|3364.1|3361.3|3358.6|3355.8|209
1589775300000|2020-05-18 04:15:00|3361.4|3358.6|3364.5|3361.7|3365.5|3362.7|3360.1|3357.3|51
1589775600000|2020-05-18 04:20:00|3364.8|3362|3366.6|3363.8|3371.8|3369|3364.8|3362|68
1589775900000|2020-05-18 04:25:00|3366.9|3364.1|3367.8|3365|3368.6|3365.8|3366.6|3363.8|9
1589776200000|2020-05-18 04:30:00|3367.4|3364.6|3365.8|3363|3368.9|3366.1|3365.1|3362.3|75
1589776500000|2020-05-18 04:35:00|3366.3|3363.5|3372.7|3368.7|3375.4|3372.5|3365.6|3362.8|30
1589776800000|2020-05-18 04:40:00|3372.3|3369.5|3373.3|3370.5|3373.3|3370.5|3369.8|3367|16
1589777100000|2020-05-18 04:45:00|3373|3370.2|3376.8|3374|3378.6|3375.8|3372.6|3369.7|62
1589777400000|2020-05-18 04:50:00|3376.3|3373.5|3382|3379.2|3382|3379.2|3375.5|3372.1|62
1589777700000|2020-05-18 04:55:00|3381.3|3378.5|3379.3|3376.5|3382.4|3379.5|3377.3|3373.4|26
1589778000000|2020-05-18 05:00:00|3379|3376.2|3378.7|3375.9|3381.5|3378.7|3377.7|3374.9|48
1589778300000|2020-05-18 05:05:00|3377.7|3374.9|3379.3|3376.5|3380.5|3377.7|3376.8|3374|47
1589778600000|2020-05-18 05:10:00|3378.3|3375.5|3371.9|3369.1|3379.8|3377|3371.6|3368.8|103
1589778900000|2020-05-18 05:15:00|3372.1|3369.3|3376.6|3373.8|3377.3|3374.1|3371.9|3369.1|31
1589779200000|2020-05-18 05:20:00|3377.3|3373.3|3381.7|3378.9|3382.3|3379.1|3376.6|3373.3|20
1589779500000|2020-05-18 05:25:00|3381.4|3378.6|3377.6|3374.8|3382.7|3379.9|3376.9|3374.1|22
1589779800000|2020-05-18 05:30:00|3378.3|3375.5|3375|3372.2|3387.1|3383.9|3374|3371.1|203
1589780100000|2020-05-18 05:35:00|3375.8|3371.8|3379.3|3376.5|3379.9|3376.5|3373.3|3369.6|19
1589780400000|2020-05-18 05:40:00|3379.6|3376.8|3377.4|3374.6|3384.1|3381.2|3376.4|3373.6|112
1589780700000|2020-05-18 05:45:00|3376.8|3374|3367.3|3364.5|3379.9|3375|3366.5|3363.7|356
1589781000000|2020-05-18 05:50:00|3367.6|3364.8|3369.3|3366.5|3370.3|3367.5|3366.1|3363.3|60
1589781300000|2020-05-18 05:55:00|3369.8|3367|3371.1|3368.3|3377.4|3374.5|3368.1|3364.7|220
1589781600000|2020-05-18 06:00:00|3371.5|3368.7|3379.4|3375.4|3381.8|3379|3371.5|3368.7|245
1589781900000|2020-05-18 06:05:00|3379.3|3376.5|3377.3|3374.5|3379.8|3377|3374.5|3371.7|74
1589782200000|2020-05-18 06:10:00|3378.3|3375.5|3374.5|3371.7|3378.3|3375.5|3369.8|3367|171
1589782500000|2020-05-18 06:15:00|3373.9|3371.1|3383.5|3380.7|3387.8|3385|3373.3|3370.5|172
1589782800000|2020-05-18 06:20:00|3383.3|3380.5|3389.2|3386.4|3395.5|3392.7|3381.8|3379|120
1589783100000|2020-05-18 06:25:00|3389.5|3386.7|3395.8|3393|3395.8|3393|3389.5|3386.7|141
1589783400000|2020-05-18 06:30:00|3397.7|3394.9|3403.7|3400.9|3410.8|3408|3397.5|3394.7|547
1589783700000|2020-05-18 06:35:00|3404.8|3400.8|3395|3392.2|3405.2|3402.4|3391.9|3389.1|228
1589784000000|2020-05-18 06:40:00|3394.7|3391.9|3398.2|3395.4|3403.5|3400.6|3393.2|3390.4|140
1589784300000|2020-05-18 06:45:00|3398.4|3395.6|3403.9|3401.1|3408|3405.2|3394.2|3391.4|310
1589784600000|2020-05-18 06:50:00|3403.5|3400.7|3396.2|3393.4|3403.9|3401.1|3395.9|3393.1|280
1589784900000|2020-05-18 06:55:00|3396.4|3393.6|3402.4|3399.6|3403.4|3400.6|3393.2|3390.4|229
1589785200000|2020-05-18 07:00:00|3402.7|3399.9|3404.2|3401.4|3411.9|3409.1|3402.7|3399.9|1333
1589785500000|2020-05-18 07:05:00|3404.5|3401.7|3411|3408.2|3418.9|3416.1|3403.5|3400.7|890
1589785800000|2020-05-18 07:10:00|3411.2|3408.4|3411.2|3408.4|3414.2|3411.4|3401.2|3398.4|474
1589786100000|2020-05-18 07:15:00|3412.2|3409.4|3408.8|3406|3417.2|3414.4|3406.3|3403.5|401
1589786400000|2020-05-18 07:20:00|3408.5|3405.7|3399|3396.2|3414.4|3411.6|3398.8|3396|1034
1589786700000|2020-05-18 07:25:00|3398.8|3396|3395.2|3392.4|3402.2|3399.4|3392|3389.2|552
1589787000000|2020-05-18 07:30:00|3395.5|3392.7|3388.2|3385.4|3404|3401.2|3388.2|3385.4|596
1589787300000|2020-05-18 07:35:00|3387.8|3385|3390|3387.2|3391.8|3389|3378.8|3376|1139
1589787600000|2020-05-18 07:40:00|3389.8|3387|3392.7|3389.9|3396|3393.2|3387.2|3384.4|560
1589787900000|2020-05-18 07:45:00|3392.9|3390.1|3399|3396.2|3399|3396.2|3391.5|3388.7|395
1589788200000|2020-05-18 07:50:00|3398.5|3395.7|3400.5|3397.7|3402|3399.2|3393.5|3390.7|386
1589788500000|2020-05-18 07:55:00|3401.4|3398.6|3413|3410.2|3414.2|3411.4|3401.4|3398.6|678
1589788800000|2020-05-18 08:00:00|3412.7|3409.9|3403.7|3400.9|3415.5|3412.7|3397.5|3394.7|805
1589789100000|2020-05-18 08:05:00|3403.6|3400.8|3386.4|3383.6|3411|3406.9|3383.8|3381|2274
1589789400000|2020-05-18 08:10:00|3386.6|3383.8|3396.6|3393.8|3396.6|3393.8|3386.6|3383.8|921
1589789700000|2020-05-18 08:15:00|3396.4|3393.6|3403|3400.2|3406.3|3403.5|3395.2|3392.4|1063
1589790000000|2020-05-18 08:20:00|3403.3|3400.5|3401.3|3398.5|3408|3405.2|3393.8|3391|1290
1589790300000|2020-05-18 08:25:00|3401|3398.2|3403|3400.2|3408.3|3405.5|3393.7|3390.9|4688
1589790600000|2020-05-18 08:30:00|3403.8|3401|3392.3|3389.5|3405.4|3402.6|3389.4|3386.6|2659
1589790900000|2020-05-18 08:35:00|3392.7|3389.9|3384.3|3381.5|3392.7|3389.9|3380.1|3377.3|2778
1589791200000|2020-05-18 08:40:00|3384.4|3381.6|3391.7|3388.9|3393.4|3389|3384.3|3381.5|1364
1589791500000|2020-05-18 08:45:00|3391.4|3388.6|3391.8|3389|3396.4|3393.6|3385.9|3383.1|740
1589791800000|2020-05-18 08:50:00|3392.6|3389.8|3386|3383.2|3399.3|3396.5|3386|3383.2|497
1589792100000|2020-05-18 08:55:00|3385|3382.2|3384|3381.2|3389.8|3387|3375.8|3373|987
1589792400000|2020-05-18 09:00:00|3385.5|3382.7|3389.6|3386.8|3395.6|3392.8|3385|3382.2|584
1589792700000|2020-05-18 09:05:00|3389.3|3386.5|3391.6|3388.8|3394.6|3391.8|3386.6|3383.8|932
1589793000000|2020-05-18 09:10:00|3390.8|3388|3396.3|3393.5|3396.6|3393.8|3390.1|3387.3|479
1589793300000|2020-05-18 09:15:00|3396|3393.2|3403|3400.2|3403.7|3400.9|3393.7|3390.9|644
1589793600000|2020-05-18 09:20:00|3403.2|3400.4|3405.9|3403.1|3407.7|3404.9|3400.4|3397.6|660
1589793900000|2020-05-18 09:25:00|3406.2|3403.4|3403.7|3400.9|3408.4|3405.6|3401.9|3399.1|265
1589794200000|2020-05-18 09:30:00|3403.9|3401.1|3410.7|3407.9|3410.7|3407.9|3402.2|3399.4|728
1589794500000|2020-05-18 09:35:00|3410|3407.2|3416.7|3413.9|3417.1|3414.3|3405.7|3402.9|723
1589794800000|2020-05-18 09:40:00|3416.4|3413.6|3418.8|3416|3426.4|3423.6|3414.4|3411.2|1343
1589795100000|2020-05-18 09:45:00|3419.4|3416.6|3435.3|3432.5|3436.4|3433.6|3418.1|3415.3|1234
1589795400000|2020-05-18 09:50:00|3434.9|3432.1|3446.6|3443.8|3452.8|3450|3433.4|3430.6|1738
1589795700000|2020-05-18 09:55:00|3446.8|3444|3437.8|3435|3448|3445.2|3437.8|3435|1116
1589796000000|2020-05-18 10:00:00|3438|3435.2|3446.1|3443.3|3450.5|3447.7|3436.3|3433.5|1073
1589796300000|2020-05-18 10:05:00|3445.8|3443|3435.1|3432.3|3446.8|3444|3434.1|3427.9|345
1589796600000|2020-05-18 10:10:00|3435|3432.2|3446.5|3443.7|3446.5|3443.7|3434.5|3431.7|303
1589796900000|2020-05-18 10:15:00|3446.6|3443.8|3452.1|3449.3|3457.4|3454.6|3440.5|3437.7|863
1589797200000|2020-05-18 10:20:00|3452.5|3449.7|3450.8|3448|3454.8|3452|3444.5|3441.7|326
1589797500000|2020-05-18 10:25:00|3451.1|3448.3|3456.5|3453.7|3462.8|3460|3448.2|3445.4|645
1589797800000|2020-05-18 10:30:00|3457|3454.2|3454.8|3452|3467.5|3464.7|3450.8|3448|1155
1589798100000|2020-05-18 10:35:00|3454.3|3451.5|3457.5|3454.7|3460|3457.2|3450.8|3448|402
1589798400000|2020-05-18 10:40:00|3457.8|3455|3460.8|3458|3468.5|3465.7|3457.3|3454.5|520
1589798700000|2020-05-18 10:45:00|3461.1|3458.3|3464.7|3461.9|3469.2|3466.4|3456.2|3453.4|818
1589799000000|2020-05-18 10:50:00|3464.5|3461.7|3460.7|3457.9|3466.2|3463.4|3458.8|3456|928
1589799300000|2020-05-18 10:55:00|3460.5|3457.7|3469.5|3466.7|3469.9|3467.1|3455.5|3452.7|795
1589799600000|2020-05-18 11:00:00|3469.9|3467.1|3469.5|3466.7|3470.9|3468.1|3467.2|3464.4|603
1589799900000|2020-05-18 11:05:00|3469.4|3466.6|3479.2|3476.4|3483.9|3481.1|3467.9|3465.1|1764
1589800200000|2020-05-18 11:10:00|3479.4|3476.6|3473|3470.2|3480.4|3477.6|3471.5|3468.7|1340
1589800500000|2020-05-18 11:15:00|3473.5|3470.7|3477.2|3474.4|3478.2|3475.4|3469.1|3466.3|2210
1589800800000|2020-05-18 11:20:00|3476.7|3473.9|3481.9|3479.1|3484.9|3482.1|3473.2|3470.4|752
1589801100000|2020-05-18 11:25:00|3482.4|3479.6|3467.8|3465|3482.9|3480.1|3466|3463.2|851
1589801400000|2020-05-18 11:30:00|3467.1|3464.3|3446.3|3443.5|3471.8|3469|3446|3443.2|1389
1589801700000|2020-05-18 11:35:00|3446|3443.2|3453.3|3450.5|3455.5|3452.7|3446|3443.2|816
1589802000000|2020-05-18 11:40:00|3453|3450.2|3454.9|3452.1|3456.9|3454.1|3450.5|3447.7|666
1589802300000|2020-05-18 11:45:00|3454.7|3451.9|3466.2|3463.4|3466.9|3464.1|3453.4|3450.6|462
1589802600000|2020-05-18 11:50:00|3466|3463.2|3468.4|3465.6|3471.2|3468.4|3463.4|3460.6|353
1589802900000|2020-05-18 11:55:00|3468.7|3465.9|3465|3462.2|3469.9|3467.1|3459.5|3456.7|457
1589803200000|2020-05-18 12:00:00|3464.5|3461.7|3475.2|3472.4|3480.6|3477.8|3463.5|3460.7|1691
1589803500000|2020-05-18 12:05:00|3474.9|3472.1|3482.1|3479.3|3482.6|3479.8|3474.6|3471.8|499
1589803800000|2020-05-18 12:10:00|3482.3|3479.5|3471.9|3469.1|3483.3|3480.5|3471.2|3468.4|665
1589804100000|2020-05-18 12:15:00|3472.2|3469.4|3468.1|3465.3|3477.9|3475.1|3463.1|3460.3|1159
1589804400000|2020-05-18 12:20:00|3468.6|3465.8|3457.5|3454.7|3469.6|3466.8|3455.9|3453.1|550
1589804700000|2020-05-18 12:25:00|3457.7|3454.9|3471.9|3469.1|3471.9|3469.1|3456.2|3453.4|709
1589805000000|2020-05-18 12:30:00|3471.7|3468.9|3468.2|3465.4|3474.8|3472|3465.2|3462.4|498
1589805300000|2020-05-18 12:35:00|3468.9|3466.1|3474.3|3471.5|3477.3|3474.5|3467.2|3464.4|814
1589805600000|2020-05-18 12:40:00|3473.6|3470.8|3474.9|3472.1|3479.1|3476.3|3472.9|3470.1|843
1589805900000|2020-05-18 12:45:00|3474.6|3471.8|3471.8|3469|3475.3|3472.5|3468.4|3465.6|1014
1589806200000|2020-05-18 12:50:00|3472.1|3469.3|3478.3|3475.5|3481.3|3478.5|3469.4|3466.6|960
1589806500000|2020-05-18 12:55:00|3477.6|3474.8|3480.3|3477.5|3480.6|3477.8|3474.5|3471.7|460
1589806800000|2020-05-18 13:00:00|3480.1|3477.3|3493.8|3491|3496.3|3493.5|3470|3467.2|1928
1589807100000|2020-05-18 13:05:00|3494.1|3491.3|3492.6|3489.8|3501.3|3498.5|3490|3487.2|1884
1589807400000|2020-05-18 13:10:00|3492|3489.2|3492.3|3489.5|3500.3|3497.5|3490|3487.2|2212
1589807700000|2020-05-18 13:15:00|3492|3489.2|3477|3474.2|3494.7|3491.9|3473.8|3471|1933
1589808000000|2020-05-18 13:20:00|3477.2|3474.4|3492|3489.2|3493.4|3490.6|3477|3474.2|1213
1589808300000|2020-05-18 13:25:00|3491.4|3488.6|3496.3|3493.5|3497.5|3494.7|3486.7|3483.9|1261
1589808600000|2020-05-18 13:30:00|3495.7|3492.9|3494.4|3491.6|3500.3|3497.5|3482.7|3479.9|924
1589808900000|2020-05-18 13:35:00|3494.6|3491.8|3498.8|3496|3511.4|3508.6|3494.6|3491.8|2495
1589809200000|2020-05-18 13:40:00|3499|3496.2|3497.7|3494.9|3511.2|3508.4|3496.5|3493.7|1491
1589809500000|2020-05-18 13:45:00|3498.3|3495.5|3509.5|3506.7|3514.3|3511.5|3496.8|3494|1613
1589809800000|2020-05-18 13:50:00|3509.2|3506.4|3490.3|3487.5|3512.7|3509.9|3488|3485.2|1725
1589810100000|2020-05-18 13:55:00|3490.1|3487.3|3488.8|3486|3491.6|3488.8|3481.5|3478.7|1408
1589810400000|2020-05-18 14:00:00|3489|3486.2|3485.3|3482.5|3491|3488.2|3477.3|3474.5|1883
1589810700000|2020-05-18 14:05:00|3485.6|3482.8|3490.6|3487.8|3492.6|3489.8|3482.6|3479.8|1251
1589811000000|2020-05-18 14:10:00|3490.5|3487.7|3488|3485.2|3496.5|3493.7|3483|3480.2|1482
1589811300000|2020-05-18 14:15:00|3488.2|3485.4|3508.7|3505.9|3510.7|3507.9|3488|3485.2|1168
1589811600000|2020-05-18 14:20:00|3509|3506.2|3508.9|3506.1|3511.7|3508.9|3505|3502.2|1279
1589811900000|2020-05-18 14:25:00|3508.5|3505.7|3506|3503.2|3513.4|3510.6|3504.4|3501.6|1772
1589812200000|2020-05-18 14:30:00|3506.3|3503.5|3520.1|3517.3|3520.4|3517.6|3506.3|3503.5|1742
1589812500000|2020-05-18 14:35:00|3519.1|3516.3|3525.7|3522.9|3527.4|3524.6|3515.7|3512.9|1782
1589812800000|2020-05-18 14:40:00|3526.1|3523.3|3530.7|3527.9|3530.7|3527.9|3520.4|3517.6|1073
1589813100000|2020-05-18 14:45:00|3530.1|3527.3|3538.2|3535.4|3540.1|3537.3|3529.7|3526.9|1826
1589813400000|2020-05-18 14:50:00|3538.1|3535.3|3529.9|3527.1|3539.2|3536.4|3528.7|3525.9|1822
1589813700000|2020-05-18 14:55:00|3529.7|3526.9|3545.2|3542.4|3553.3|3550.5|3529.1|3526.3|2529
1589814000000|2020-05-18 15:00:00|3545.6|3542.8|3557.4|3554.6|3558.7|3555.9|3541.1|3538.3|1295
1589814300000|2020-05-18 15:05:00|3557.7|3554.9|3565.4|3562.6|3570.1|3567.3|3557.7|3554.9|2481
1589814600000|2020-05-18 15:10:00|3565.7|3562.9|3582.9|3580.1|3587.4|3584.6|3565.7|3562.9|3818
1589814900000|2020-05-18 15:15:00|3582.8|3580|3573.8|3571|3582.8|3580|3555.8|3553|2475
1589815200000|2020-05-18 15:20:00|3574.4|3571.6|3549.8|3547|3577.1|3574.3|3543.1|3540.3|5813
1589815500000|2020-05-18 15:25:00|3550.1|3547.3|3568.8|3566|3578.5|3575.7|3550.1|3547.3|4521
1589815800000|2020-05-18 15:30:00|3568.5|3565.7|3554.9|3552.1|3575.2|3572.4|3552.7|3549.9|3842
1589816100000|2020-05-18 15:35:00|3554.5|3551.7|3554.5|3551.7|3554.5|3551.7|3549.5|3546.7|1481
1589816400000|2020-05-18 15:40:00|3553.5|3550.7|3551.5|3548.7|3556.9|3554.1|3545.7|3542.9|1425
1589816700000|2020-05-18 15:45:00|3551.2|3548.4|3531.2|3528.4|3551.9|3549.1|3530.5|3527.7|2098
1589817000000|2020-05-18 15:50:00|3530.9|3528.1|3542|3539.2|3542.9|3540.1|3530.2|3527.4|873
1589817300000|2020-05-18 15:55:00|3541.7|3538.9|3553|3550.2|3553.2|3550.4|3536.5|3533.7|1241
1589817600000|2020-05-18 16:00:00|3553.2|3550.4|3558.9|3556.1|3559.9|3557.1|3549.5|3546.7|2206
1589817900000|2020-05-18 16:05:00|3559.2|3556.4|3548.6|3545.8|3559.9|3557.1|3545.9|3543.1|925
1589818200000|2020-05-18 16:10:00|3548.2|3545.4|3542.2|3539.4|3549.9|3547.1|3539.6|3536.8|701
1589818500000|2020-05-18 16:15:00|3542.4|3539.6|3554.6|3551.8|3561.6|3558.8|3540.9|3535|3369
1589818800000|2020-05-18 16:20:00|3554.2|3551.4|3533.7|3530.9|3558.1|3555.3|3531.6|3527.6|2459
1589819100000|2020-05-18 16:25:00|3533.2|3530.4|3549.9|3547.1|3550.4|3547.6|3530.4|3527.6|1653
1589819400000|2020-05-18 16:30:00|3550.4|3547.6|3545.7|3542.9|3553.4|3550.6|3542.2|3539.4|948
1589819700000|2020-05-18 16:35:00|3545.2|3542.4|3525.4|3522.6|3550.7|3547.9|3525.2|3522.4|2762
1589820000000|2020-05-18 16:40:00|3525.9|3523.1|3506.9|3504.1|3526.9|3524.1|3483.2|3480.4|5560
1589820300000|2020-05-18 16:45:00|3507.2|3504.4|3493|3490.2|3507.2|3504.4|3487.5|3484.7|1872
1589820600000|2020-05-18 16:50:00|3492.9|3490.1|3496.9|3494.1|3504|3501.2|3490.9|3488.1|1181
1589820900000|2020-05-18 16:55:00|3497|3494.2|3510.9|3508.1|3515.9|3513.1|3495.5|3492.7|1399
1589821200000|2020-05-18 17:00:00|3511.2|3508.4|3524.5|3521.7|3533.5|3530.7|3510.9|3508.1|1482
1589821500000|2020-05-18 17:05:00|3524.7|3521.9|3536.8|3534|3538.5|3535.7|3524.7|3521.9|1124
1589821800000|2020-05-18 17:10:00|3536.5|3533.7|3535.7|3532.9|3546.5|3543.7|3531.7|3528.9|903
1589822100000|2020-05-18 17:15:00|3536.2|3533.4|3516.3|3513.5|3537|3534.2|3509.8|3507|2092
1589822400000|2020-05-18 17:20:00|3516.8|3514|3514.3|3511.5|3519.3|3516.5|3508.4|3505.6|621
1589822700000|2020-05-18 17:25:00|3514.5|3511.7|3512.8|3510|3520.4|3517|3505.3|3502.5|864
1589823000000|2020-05-18 17:30:00|3512.4|3509.6|3488.1|3485.3|3514.4|3511.6|3485.9|3483.1|1200
1589823300000|2020-05-18 17:35:00|3487.6|3484.8|3492.8|3490|3492.9|3490.1|3481.6|3478.8|1032
1589823600000|2020-05-18 17:40:00|3492.9|3490.1|3493.8|3491|3499.1|3496.3|3486.9|3484.1|901
1589823900000|2020-05-18 17:45:00|3494.1|3491.3|3496.1|3493.3|3501.4|3498.6|3492.5|3489.7|557
1589824200000|2020-05-18 17:50:00|3496.8|3494|3494.8|3492|3500.5|3497.7|3489|3486.2|379
1589824500000|2020-05-18 17:55:00|3494.1|3491.3|3508.8|3506|3509.5|3506.7|3486.8|3484|859
1589824800000|2020-05-18 18:00:00|3509|3506.2|3513.8|3511|3521.8|3519|3502.7|3499.9|1555
1589825100000|2020-05-18 18:05:00|3514|3511.2|3502.1|3499.3|3520.8|3518|3501.1|3498.3|1055
1589825400000|2020-05-18 18:10:00|3502.5|3499.7|3502|3499.2|3504.1|3501.3|3490.8|3488|1473
1589825700000|2020-05-18 18:15:00|3501.8|3499|3504.5|3501.7|3508.5|3505.7|3495.5|3492.7|940
1589826000000|2020-05-18 18:20:00|3504.3|3501.5|3539.8|3537|3539.8|3537|3502.2|3499.4|1467
1589826300000|2020-05-18 18:25:00|3539.5|3536.7|3494.8|3492|3539.8|3537|3490.8|3488|7117
1589826600000|2020-05-18 18:30:00|3494.5|3491.7|3509.2|3506.4|3514.2|3511.4|3490.8|3488|1498
1589826900000|2020-05-18 18:35:00|3509.5|3506.7|3517|3514.2|3517.8|3515|3503|3500.2|638
1589827200000|2020-05-18 18:40:00|3517.8|3515|3524.8|3522|3525.2|3522.4|3512.8|3510|658
1589827500000|2020-05-18 18:45:00|3523.8|3521|3517.3|3514.5|3523.8|3521|3511.8|3509|403
1589827800000|2020-05-18 18:50:00|3517|3514.2|3519.8|3517|3523.8|3521|3515|3512.2|179
1589828100000|2020-05-18 18:55:00|3519.5|3516.7|3520.5|3517.7|3524|3521.2|3518.5|3515.7|129
1589828400000|2020-05-18 19:00:00|3520.2|3517.4|3527.5|3524.7|3528.8|3526|3519.8|3517|153
1589828700000|2020-05-18 19:05:00|3528.1|3525.3|3522.8|3520|3528.5|3525.7|3521.1|3518.3|158
1589829000000|2020-05-18 19:10:00|3522.1|3519.3|3526|3523.2|3527.5|3524.7|3518.8|3516|224
1589829300000|2020-05-18 19:15:00|3526.2|3523.4|3524.2|3521.4|3527.5|3524.7|3520.8|3518|99
1589829600000|2020-05-18 19:20:00|3523.8|3521|3525.8|3523|3525.8|3523|3521.8|3519|93
1589829900000|2020-05-18 19:25:00|3525|3522.2|3525.8|3523|3527.8|3525|3523.8|3521|99
1589830200000|2020-05-18 19:30:00|3525.7|3522.9|3537.8|3535|3538.8|3536|3525.7|3522.9|194
1589830500000|2020-05-18 19:35:00|3538.5|3535.7|3539.8|3537|3540.3|3537.5|3535.7|3532.9|549
1589830800000|2020-05-18 19:40:00|3540.7|3537.9|3541|3538.2|3542.5|3539.7|3537.3|3534.5|319
1589831100000|2020-05-18 19:45:00|3540.8|3538|3543.8|3541|3543.8|3541|3539|3536.2|67
1589831400000|2020-05-18 19:50:00|3544.2|3541.4|3541.3|3538.5|3546.8|3544|3537.8|3535|184
1589831700000|2020-05-18 19:55:00|3541.5|3538.7|3534.9|3532.1|3541.8|3539|3533.9|3531.1|256
1589832000000|2020-05-18 20:00:00|3535|3532.2|3556.9|3554.1|3563.3|3558.3|3533.9|3531.1|1010
1589832300000|2020-05-18 20:05:00|3559.7|3556.9|3564|3561.2|3567.5|3564.7|3558.7|3555.9|314
1589832600000|2020-05-18 20:10:00|3563.9|3561.1|3568.9|3566.1|3574.7|3571.9|3560.9|3558.1|261
1589832900000|2020-05-18 20:15:00|3568.7|3565.9|3571.7|3568.9|3577.5|3574.7|3565.9|3563.1|397
1589833200000|2020-05-18 20:20:00|3571.2|3568.4|3574.9|3572.1|3580.4|3577.6|3570.9|3568.1|228
1589833500000|2020-05-18 20:25:00|3575.2|3572.4|3574.2|3571.4|3578.5|3575.7|3574|3571.2|312
1589833800000|2020-05-18 20:30:00|3573.9|3571.1|3576|3573.2|3581.9|3579.1|3571.5|3568.7|347
1589834100000|2020-05-18 20:35:00|3575.9|3573.1|3575|3572.2|3577|3574.2|3571.9|3569.1|48
1589834400000|2020-05-18 20:40:00|3574.9|3572.1|3565.9|3563.1|3578|3575.2|3563.4|3560.6|114
1589834700000|2020-05-18 20:45:00|3566.4|3563.6|3565.1|3562.3|3569.2|3566.4|3558.1|3555.3|172
1589835000000|2020-05-18 20:50:00|3566.1|3563.3|3568.9|3566.1|3572.6|3569.8|3564.7|3561.9|160
1589835300000|2020-05-18 20:55:00|3569.1|3566.3|3571.5|3568.7|3574|3569.6|3562.7|3559.9|299
1589835600000|2020-05-18 21:00:00|3571.4|3568.6|3571.1|3561.1|3573.3|3568.6|3566.3|3557.6|5
1589835900000|2020-05-18 21:05:00|3572|3562|3573.6|3563.6|3573.8|3563.8|3571.1|3561.1|0
1589836200000|2020-05-18 21:10:00|3573.8|3563.8|3574.6|3564.6|3575.6|3565.6|3573.8|3563.8|1
1589836500000|2020-05-18 21:15:00|3574.1|3564.1|3574|3564|3574.6|3564.6|3572.5|3562.5|8
1589836800000|2020-05-18 21:20:00|3574.2|3564.2|3574.2|3564.2|3574.2|3564.2|3574|3564|0
1589837100000|2020-05-18 21:25:00|3574.3|3564.3|3574.5|3564.5|3574.5|3564.5|3574.3|3564.3|0
1589837400000|2020-05-18 21:30:00|3575.2|3565.2|3569.8|3559.8|3575.2|3565.2|3569.8|3559.8|2
1589837700000|2020-05-18 21:35:00|3569.5|3559.5|3566.8|3556.8|3570.3|3560.4|3561.8|3556.7|8
1589838000000|2020-05-18 21:40:00|3566.7|3556.7|3560.5|3550.5|3569.8|3559.8|3560.5|3550.5|8
1589838300000|2020-05-18 21:45:00|3560|3550|3558.8|3548.8|3564.8|3554.8|3545.9|3537|85
1589838600000|2020-05-18 21:50:00|3560.7|3550.7|3567.8|3557.8|3569.8|3560.8|3556.1|3549.3|6
1589838900000|2020-05-18 21:55:00|3567.3|3557.3|3568.3|3558.3|3572.3|3562.3|3561.4|3553.8|6
1589846400000|2020-05-19 00:00:00|3584|3581.2|3586.5|3583.7|3592.1|3587|3574|3571.2|381
1589846700000|2020-05-19 00:05:00|3587.2|3584.4|3585.2|3582.4|3592.1|3587.4|3582.5|3579.7|218
1589847000000|2020-05-19 00:10:00|3584.8|3582|3590.7|3587.9|3592.7|3589.9|3583.5|3580.3|160
1589847300000|2020-05-19 00:15:00|3590.2|3587.4|3583.2|3580.4|3591.3|3587.7|3583|3580.2|123
1589847600000|2020-05-19 00:20:00|3583|3580.2|3584.8|3582|3587.5|3584.7|3582|3579.2|48
1589847900000|2020-05-19 00:25:00|3585.3|3581.3|3578.5|3575.7|3585.3|3582|3573.8|3571|172
1589848200000|2020-05-19 00:30:00|3578.8|3576|3579.5|3576.7|3589.6|3586.4|3578.5|3575.3|94
1589848500000|2020-05-19 00:35:00|3579.2|3576.4|3588.5|3585.7|3591.8|3589|3579.2|3576.1|79
1589848800000|2020-05-19 00:40:00|3587.7|3584.9|3585.2|3582.4|3589.1|3584.9|3583.5|3578.8|37
1589849100000|2020-05-19 00:45:00|3585.3|3581.3|3586.5|3583.7|3589.6|3586.7|3584.5|3581.3|35
1589849400000|2020-05-19 00:50:00|3586.7|3583.9|3587.9|3585.1|3590.5|3587.7|3586.2|3583|38
1589849700000|2020-05-19 00:55:00|3587.2|3584.4|3584|3580|3587.2|3584.4|3576.5|3573.7|69
1589850000000|2020-05-19 01:00:00|3583.6|3579.6|3574.3|3570.3|3585.5|3582.7|3573.5|3570.3|227
1589850300000|2020-05-19 01:05:00|3573.5|3570.7|3564.5|3561.7|3576.3|3573.2|3564.2|3561.4|157
1589850600000|2020-05-19 01:10:00|3564.3|3561.5|3553.9|3551.1|3564.6|3561.5|3553.7|3550|236
1589850900000|2020-05-19 01:15:00|3553.2|3550.4|3550.9|3548.1|3558|3555.1|3548.2|3545|430
1589851200000|2020-05-19 01:20:00|3551.2|3548.4|3549.7|3546.9|3558.5|3555.7|3548.7|3545.9|87
1589851500000|2020-05-19 01:25:00|3549.9|3547.1|3543.4|3540.6|3551.3|3547.7|3528.9|3526|443
1589851800000|2020-05-19 01:30:00|3543.7|3540.9|3551.7|3548.9|3558|3555.1|3543.7|3540.9|116
1589852100000|2020-05-19 01:35:00|3551.9|3549.1|3544.1|3541.3|3555.2|3552.4|3543.4|3540.6|256
1589852400000|2020-05-19 01:40:00|3544.6|3541.8|3539.6|3536.8|3545.9|3543.1|3533.2|3530.4|196
1589852700000|2020-05-19 01:45:00|3539.9|3537.1|3537.1|3534.3|3547.1|3544.3|3533.6|3530.8|188
1589853000000|2020-05-19 01:50:00|3538.1|3535.3|3547.2|3544.4|3552.2|3546.1|3536.1|3532.7|88
1589853300000|2020-05-19 01:55:00|3547.4|3544.6|3546.6|3543.8|3551.2|3548.4|3538.9|3536.1|148
1589853600000|2020-05-19 02:00:00|3546.9|3544.1|3541.4|3538.6|3547.7|3544.9|3537.4|3534.6|127
1589853900000|2020-05-19 02:05:00|3541.2|3538.4|3543.2|3540.4|3543.2|3540.4|3536.6|3532.2|81
1589854200000|2020-05-19 02:10:00|3543.6|3540.8|3539.4|3536.6|3545.4|3542.6|3536.6|3533.8|107
1589854500000|2020-05-19 02:15:00|3538.8|3536|3535.3|3532.5|3541.6|3538.8|3531.6|3528.8|188
1589854800000|2020-05-19 02:20:00|3534.8|3532|3528.3|3525.5|3535.8|3533|3525.6|3522.8|120
1589855100000|2020-05-19 02:25:00|3528.9|3526.1|3528.8|3526|3532|3528.5|3527.6|3524.8|33
1589855400000|2020-05-19 02:30:00|3529.1|3526.3|3526.4|3523.6|3529.9|3527.1|3520.1|3517.3|168
1589855700000|2020-05-19 02:35:00|3527.7|3523.7|3524.4|3521.6|3529.4|3526.3|3517.6|3514.8|128
1589856000000|2020-05-19 02:40:00|3524.8|3522|3510.4|3507.6|3524.8|3522|3509.8|3507|163
1589856300000|2020-05-19 02:45:00|3510.8|3508|3496.3|3493.5|3510.9|3508.1|3485.6|3478.2|505
1589856600000|2020-05-19 02:50:00|3497.1|3494.3|3506.9|3504.1|3509.6|3506.8|3497.1|3494.3|265
1589856900000|2020-05-19 02:55:00|3508|3504|3503.9|3501.1|3508|3505|3499.3|3496|89
1589857200000|2020-05-19 03:00:00|3503.8|3501|3489.6|3486.8|3506.4|3503.1|3488.4|3485.6|199
1589857500000|2020-05-19 03:05:00|3489.4|3486.6|3486.8|3484|3489.9|3487.1|3478.9|3475.7|149
1589857800000|2020-05-19 03:10:00|3487.6|3484.8|3482.3|3479.5|3495.4|3491.8|3481.1|3478.3|261
1589858100000|2020-05-19 03:15:00|3482.6|3479.8|3469.6|3466.8|3483|3480.2|3466.9|3464.1|548
1589858400000|2020-05-19 03:20:00|3469.3|3466.5|3469.7|3465.7|3476.1|3473.3|3467.8|3464.9|154
1589858700000|2020-05-19 03:25:00|3468.6|3465.8|3468|3465.2|3471.6|3468.8|3459.4|3456.6|196
1589859000000|2020-05-19 03:30:00|3468.3|3465.5|3468.6|3465.8|3472.5|3469.7|3464.6|3461.8|256
1589859300000|2020-05-19 03:35:00|3469|3466.2|3464.8|3462|3471.6|3468.8|3463.6|3460.4|92
1589859600000|2020-05-19 03:40:00|3465|3462.2|3468.6|3465.8|3470.5|3467.7|3464.6|3461.8|170
1589859900000|2020-05-19 03:45:00|3468.5|3465.7|3478|3475.2|3479.8|3477|3468.1|3465.3|200
1589860200000|2020-05-19 03:50:00|3477.5|3474.7|3489.8|3487|3490.1|3487.3|3477.5|3474.7|332
1589860500000|2020-05-19 03:55:00|3490.1|3487.3|3488.6|3485.8|3490.1|3487.3|3482.5|3479.7|127
1589860800000|2020-05-19 04:00:00|3489.5|3486.7|3503.1|3499.1|3504.8|3502|3488.1|3484.4|391
1589861100000|2020-05-19 04:05:00|3501.5|3498.7|3497.6|3494.8|3501.8|3499|3492|3488.7|66
1589861400000|2020-05-19 04:10:00|3498.7|3494.7|3495.5|3492.7|3498.7|3495.3|3494.5|3491.4|97
1589861700000|2020-05-19 04:15:00|3495.8|3493|3493.7|3490.9|3501.5|3498.7|3493.5|3490.7|117
1589862000000|2020-05-19 04:20:00|3494|3491.2|3500.3|3497.5|3501.5|3498.7|3492|3488.8|78
1589862300000|2020-05-19 04:25:00|3501|3498.2|3501.8|3499|3501.8|3499|3500.8|3498|225
1589862600000|2020-05-19 04:30:00|3503.7|3500.9|3516.7|3513.9|3519.3|3516.5|3503.7|3500.9|327
1589862900000|2020-05-19 04:35:00|3516.3|3513.5|3511.8|3507.8|3516.3|3513.5|3508.2|3504.3|171
1589863200000|2020-05-19 04:40:00|3511.3|3508.5|3508.4|3504.4|3514.8|3512|3503.2|3500.4|390
1589863500000|2020-05-19 04:45:00|3507.7|3504.9|3519.8|3517|3520.4|3517.2|3507.3|3504.1|93
1589863800000|2020-05-19 04:50:00|3520|3517.2|3515|3512.2|3522.5|3519.7|3515|3512.2|36
1589864100000|2020-05-19 04:55:00|3515.8|3511.8|3525|3522.2|3526.4|3522.7|3512.7|3509.4|41
1589864400000|2020-05-19 05:00:00|3523.7|3520.9|3508|3505.2|3524.7|3521.9|3504.3|3501.5|153
1589864700000|2020-05-19 05:05:00|3508.5|3505.7|3505.5|3502.7|3514.6|3511.2|3502.7|3499.9|66
1589865000000|2020-05-19 05:10:00|3505.8|3503|3512.3|3509.5|3517.1|3514.2|3505.8|3503|58
1589865300000|2020-05-19 05:15:00|3512|3509.2|3518|3515.2|3518.8|3515.5|3508.5|3505.7|23
1589865600000|2020-05-19 05:20:00|3517.3|3514.5|3512.2|3509.4|3518|3515.2|3512.2|3509.4|110
1589865900000|2020-05-19 05:25:00|3512.7|3509.9|3512.4|3509.6|3515.7|3512.9|3507.2|3504.4|65
1589866200000|2020-05-19 05:30:00|3511.7|3508.9|3507.9|3505.1|3512.1|3509.2|3506.9|3504.1|142
1589866500000|2020-05-19 05:35:00|3507.4|3504.6|3506.4|3503.6|3508|3505.2|3501.5|3498.7|209
1589866800000|2020-05-19 05:40:00|3507|3504.2|3502|3499.2|3507|3504.2|3496.9|3494.1|201
1589867100000|2020-05-19 05:45:00|3502.4|3499.6|3499.7|3496.9|3505|3502.2|3498.2|3495.4|101
1589867400000|2020-05-19 05:50:00|3499.2|3496.4|3504.4|3501.6|3505.8|3502.6|3494.7|3491.9|88
1589867700000|2020-05-19 05:55:00|3505.4|3502.6|3522.7|3519.9|3524.7|3521.9|3505.4|3502.6|155
1589868000000|2020-05-19 06:00:00|3522.5|3519.7|3533.5|3530.7|3537.5|3534.7|3520.7|3517.8|333
1589868300000|2020-05-19 06:05:00|3533.2|3530.4|3519.9|3517.1|3534.7|3531.9|3519.9|3517.1|154
1589868600000|2020-05-19 06:10:00|3520|3517.2|3531.7|3528.9|3532|3529.2|3519.5|3516.7|438
1589868900000|2020-05-19 06:15:00|3531.9|3529.1|3533.6|3530.8|3536.2|3533.4|3527.1|3524.3|512
1589869200000|2020-05-19 06:20:00|3533.9|3531.1|3526.7|3523.9|3535.9|3533.1|3523.9|3521.1|203
1589869500000|2020-05-19 06:25:00|3527.1|3524.3|3527.4|3524.6|3529.9|3527.1|3522.1|3519.3|272
1589869800000|2020-05-19 06:30:00|3527.2|3524.4|3509.4|3506.6|3527.4|3524.6|3500.2|3497.4|329
1589870100000|2020-05-19 06:35:00|3509.6|3506.8|3507.4|3504.6|3512.7|3509.9|3501.6|3498.8|302
1589870400000|2020-05-19 06:40:00|3507.2|3504.4|3509.4|3506.6|3512.4|3509.6|3500.1|3496.7|711
1589870700000|2020-05-19 06:45:00|3509.7|3506.9|3497.4|3494.6|3511.6|3508.8|3492.2|3489.4|438
1589871000000|2020-05-19 06:50:00|3497.7|3494.9|3490.9|3488.1|3499.4|3496.6|3486.6|3483.8|367
1589871300000|2020-05-19 06:55:00|3491.2|3488.4|3501.6|3498.8|3510.4|3507.6|3491.2|3488.4|360
1589871600000|2020-05-19 07:00:00|3501.7|3498.9|3522.7|3519.9|3528.1|3525.3|3501.7|3498.9|650
1589871900000|2020-05-19 07:05:00|3523.4|3520.6|3536.6|3533.8|3538.4|3535.6|3522.6|3519.8|893
1589872200000|2020-05-19 07:10:00|3537.1|3534.3|3542.1|3539.3|3546.6|3543.8|3535.9|3533.1|546
1589872500000|2020-05-19 07:15:00|3541.7|3538.9|3535.9|3533.1|3543.7|3540.9|3533.4|3530.6|654
1589872800000|2020-05-19 07:20:00|3535.1|3532.3|3548.9|3546.1|3549.9|3547.1|3530.9|3528.1|756
1589873100000|2020-05-19 07:25:00|3549.1|3546.3|3549.8|3547|3559.1|3556.3|3547.9|3545.1|496
1589873400000|2020-05-19 07:30:00|3549.4|3546.6|3536.4|3533.6|3552.1|3549.3|3534.9|3532.1|634
1589873700000|2020-05-19 07:35:00|3536.1|3533.3|3542.4|3539.6|3543.9|3541.1|3529.8|3527|370
1589874000000|2020-05-19 07:40:00|3542.1|3539.3|3539.8|3537|3545.9|3543.1|3537.9|3535.1|264
1589874300000|2020-05-19 07:45:00|3538.9|3536.1|3542.6|3539.8|3542.6|3539.8|3531.4|3528.6|171
1589874600000|2020-05-19 07:50:00|3542.9|3540.1|3528.9|3526.1|3543.6|3540.8|3527.8|3525|512
1589874900000|2020-05-19 07:55:00|3529.1|3526.3|3521.8|3519|3534.4|3531.6|3519.3|3516.5|621
1589875200000|2020-05-19 08:00:00|3522.4|3519.6|3519.6|3516.8|3528.9|3526.1|3512.4|3509.6|757
1589875500000|2020-05-19 08:05:00|3520.1|3517.3|3518.8|3516|3524.6|3521.8|3514.4|3511.6|497
1589875800000|2020-05-19 08:10:00|3518.6|3515.8|3514.9|3512.1|3523.9|3521.1|3510.3|3507.5|846
1589876100000|2020-05-19 08:15:00|3514.4|3511.6|3511.3|3508.5|3518.3|3515.5|3510.3|3507.5|380
1589876400000|2020-05-19 08:20:00|3511.1|3508.3|3507.9|3505.1|3515.3|3512.5|3503.9|3501.1|1002
1589876700000|2020-05-19 08:25:00|3508.9|3506.1|3514.3|3511.5|3519.3|3516.5|3506.4|3503.6|1819
1589877000000|2020-05-19 08:30:00|3514.1|3511.3|3515.1|3512.3|3526.7|3521.5|3510.3|3507.5|2465
1589877300000|2020-05-19 08:35:00|3515.6|3512.8|3503.8|3501|3518.1|3515.3|3498.6|3495.8|1155
1589877600000|2020-05-19 08:40:00|3503.6|3500.8|3505.5|3502.7|3510.4|3507.6|3498.3|3495.5|1223
1589877900000|2020-05-19 08:45:00|3506|3503.2|3514.8|3512|3516.5|3513.7|3504.3|3501.5|817
1589878200000|2020-05-19 08:50:00|3515.3|3512.5|3512.8|3510|3517.6|3514.8|3510|3507.2|344
1589878500000|2020-05-19 08:55:00|3513|3510.2|3505.6|3502.8|3513.3|3510.5|3499.1|3496.3|695
1589878800000|2020-05-19 09:00:00|3505.3|3502.5|3501.5|3498.7|3514|3511.2|3499|3496.2|997
1589879100000|2020-05-19 09:05:00|3501.3|3498.5|3499.6|3496.8|3506|3503.2|3498.6|3495.8|353
1589879400000|2020-05-19 09:10:00|3499.3|3496.5|3489|3486.2|3500.3|3497.5|3485.6|3482.8|1589
1589879700000|2020-05-19 09:15:00|3488.6|3485.8|3485|3482.2|3492.3|3489.5|3482.3|3479.5|635
1589880000000|2020-05-19 09:20:00|3485.6|3482.8|3490.5|3487.7|3493.1|3490.3|3482.3|3479.5|952
1589880300000|2020-05-19 09:25:00|3490.6|3487.8|3498.8|3496|3500.3|3497.5|3490.6|3487.8|683
1589880600000|2020-05-19 09:30:00|3499.1|3496.3|3487|3484.2|3501|3498.2|3481.1|3478.3|1292
1589880900000|2020-05-19 09:35:00|3487.6|3484.8|3468.6|3465.8|3488.5|3485.7|3466|3463.2|1357
1589881200000|2020-05-19 09:40:00|3468.5|3465.7|3470|3467.2|3475.6|3472.8|3466.6|3463.8|540
1589881500000|2020-05-19 09:45:00|3469.6|3466.8|3473|3470.2|3477.1|3474.3|3469|3466.2|1143
1589881800000|2020-05-19 09:50:00|3472.8|3470|3477.8|3475|3480.3|3477.5|3472.8|3470|534
1589882100000|2020-05-19 09:55:00|3478.3|3475.5|3471|3468.2|3480.7|3477.9|3470.7|3467.9|1094
1589882400000|2020-05-19 10:00:00|3472|3469.2|3476.7|3473.9|3478.7|3475.9|3465.7|3462.9|599
1589882700000|2020-05-19 10:05:00|3476.5|3473.7|3477.5|3474.7|3481.7|3478.9|3475.3|3472.5|370
1589883000000|2020-05-19 10:10:00|3477.7|3474.9|3480.3|3477.5|3484.3|3481.5|3475.3|3472.5|590
1589883300000|2020-05-19 10:15:00|3480|3477.2|3479|3476.2|3490.8|3488|3479|3476.2|472
1589883600000|2020-05-19 10:20:00|3479.8|3477|3482.8|3480|3482.8|3480|3476.8|3474|331
1589883900000|2020-05-19 10:25:00|3483|3480.2|3483.7|3480.9|3484.5|3481.7|3477|3474.2|266
1589884200000|2020-05-19 10:30:00|3483.5|3480.7|3480.3|3477.5|3484.7|3481.9|3478.7|3475.9|214
1589884500000|2020-05-19 10:35:00|3480.7|3477.9|3485|3482.2|3488.7|3485.9|3479.3|3476.5|168
1589884800000|2020-05-19 10:40:00|3485.3|3482.5|3492.8|3490|3494|3491.2|3484.5|3481.7|402
1589885100000|2020-05-19 10:45:00|3493.3|3490.5|3500.7|3497.9|3500.8|3498|3493.3|3490.5|568
1589885400000|2020-05-19 10:50:00|3500.3|3497.5|3496.5|3493.7|3504.3|3501.5|3494.7|3491.9|758
1589885700000|2020-05-19 10:55:00|3495.9|3493.1|3493.2|3490.4|3495.9|3493.1|3489.2|3486.4|341
1589886000000|2020-05-19 11:00:00|3492.9|3490.1|3497|3494.2|3497|3494.2|3487.9|3485.1|407
1589886300000|2020-05-19 11:05:00|3497.7|3494.9|3499|3496.2|3501.7|3498.9|3491.4|3488.6|283
1589886600000|2020-05-19 11:10:00|3499.2|3496.4|3506.4|3503.6|3508.4|3505.6|3499|3496.2|335
1589886900000|2020-05-19 11:15:00|3506.7|3503.9|3507|3504.2|3508.7|3505.9|3504.4|3501.6|345
1589887200000|2020-05-19 11:20:00|3506.9|3504.1|3509|3506.2|3511|3508.2|3504.7|3501.9|575
1589887500000|2020-05-19 11:25:00|3509.4|3506.6|3527.4|3524.6|3535.8|3532.6|3508.2|3505.4|1457
1589887800000|2020-05-19 11:30:00|3527.2|3524.4|3526|3523.2|3532.7|3529.9|3524.4|3521.6|474
1589888100000|2020-05-19 11:35:00|3525.9|3523.1|3536.4|3533.6|3536.4|3533.6|3524.4|3521.6|428
1589888400000|2020-05-19 11:40:00|3535.4|3532.6|3532.2|3529.4|3538.4|3535.6|3529.4|3526.6|1045
1589888700000|2020-05-19 11:45:00|3532.5|3529.7|3530.4|3527.6|3533.4|3530.6|3525|3522.2|509
1589889000000|2020-05-19 11:50:00|3530|3527.2|3528|3525.2|3532|3529.2|3523.2|3520.4|305
1589889300000|2020-05-19 11:55:00|3528.4|3525.6|3502.4|3499.6|3528.7|3525.9|3502.4|3499.6|676
1589889600000|2020-05-19 12:00:00|3502.2|3499.4|3504.7|3501.9|3509.7|3506.9|3501.9|3499.1|393
1589889900000|2020-05-19 12:05:00|3504.4|3501.6|3504.6|3501.8|3507.9|3505.1|3500.1|3497.3|412
1589890200000|2020-05-19 12:10:00|3504.7|3501.9|3503.7|3500.9|3507.1|3504.3|3500.2|3497.4|407
1589890500000|2020-05-19 12:15:00|3503.9|3501.1|3502.4|3499.6|3509.1|3506.3|3502.2|3499.4|350
1589890800000|2020-05-19 12:20:00|3502.6|3499.8|3512.4|3509.6|3516.4|3513.6|3502.6|3499.8|446
1589891100000|2020-05-19 12:25:00|3512.7|3509.9|3515.7|3512.9|3516.4|3513.6|3509.7|3506.9|398
1589891400000|2020-05-19 12:30:00|3516.6|3513.8|3503.8|3501|3520.2|3517.4|3503.8|3501|881
1589891700000|2020-05-19 12:35:00|3503.1|3500.3|3510.1|3507.3|3514.9|3512.1|3502.1|3499.3|1176
1589892000000|2020-05-19 12:40:00|3510.4|3507.6|3522.1|3519.3|3522.9|3520.1|3508.9|3506.1|925
1589892300000|2020-05-19 12:45:00|3521.9|3519.1|3519.9|3517.1|3524.6|3521.8|3514.4|3511.6|793
1589892600000|2020-05-19 12:50:00|3520.4|3517.6|3515|3512.2|3522.3|3519.5|3512.6|3509.8|1788
1589892900000|2020-05-19 12:55:00|3514.8|3512|3514.8|3512|3523.8|3521|3514.2|3511.4|1846
1589893200000|2020-05-19 13:00:00|3514.7|3511.9|3509.8|3507|3543.1|3540.3|3508.5|3505.7|2564
1589893500000|2020-05-19 13:05:00|3510.3|3507.5|3533.8|3531|3540.8|3538|3510.2|3507.4|1584
1589893800000|2020-05-19 13:10:00|3534.2|3531.4|3530.8|3528|3548.2|3545.4|3528.2|3525.4|1468
1589894100000|2020-05-19 13:15:00|3530.7|3527.9|3520.2|3517.4|3531.3|3528.5|3516.2|3513.4|1100
1589894400000|2020-05-19 13:20:00|3519.8|3517|3515.3|3512.5|3520.8|3518|3508.5|3505.7|1706
1589894700000|2020-05-19 13:25:00|3514.8|3512|3521.7|3518.9|3526.2|3523.4|3513.3|3510.5|956
1589895000000|2020-05-19 13:30:00|3521.5|3518.7|3514.5|3511.7|3530.5|3527.7|3512.7|3509.9|2458
1589895300000|2020-05-19 13:35:00|3514.8|3512|3523.5|3520.7|3533.8|3531|3507.8|3505|1676
1589895600000|2020-05-19 13:40:00|3523.3|3520.5|3546.5|3543.7|3550.8|3548|3517.6|3514.8|2527
1589895900000|2020-05-19 13:45:00|3547|3544.2|3546.7|3543.9|3553.8|3551|3536.2|3533.4|1513
1589896200000|2020-05-19 13:50:00|3546.3|3543.5|3539|3536.2|3551.1|3548.3|3532.1|3529.3|1224
1589896500000|2020-05-19 13:55:00|3539.1|3536.3|3544.3|3541.5|3552.5|3549.7|3538.8|3536|1693
1589896800000|2020-05-19 14:00:00|3545|3542.2|3531.5|3528.7|3556.1|3553.3|3531|3528.2|1689
1589897100000|2020-05-19 14:05:00|3531.8|3529|3543|3540.2|3545.9|3541.2|3531.8|3529|956
1589897400000|2020-05-19 14:10:00|3542.8|3540|3546.1|3543.3|3548.3|3545.5|3530.3|3527.5|1091
1589897700000|2020-05-19 14:15:00|3546|3543.2|3528.8|3526|3551.8|3549|3527.8|3525|858
1589898000000|2020-05-19 14:20:00|3528.5|3525.7|3525.3|3522.5|3537.5|3534.7|3522.5|3519.7|1219
1589898300000|2020-05-19 14:25:00|3525.5|3522.7|3520.3|3517.5|3532|3529.2|3515.3|3512.5|778
1589898600000|2020-05-19 14:30:00|3520.2|3517.4|3517.5|3514.7|3527.5|3524.7|3511|3508.2|916
1589898900000|2020-05-19 14:35:00|3517.8|3515|3512|3509.2|3525.8|3520.5|3507.2|3504.4|851
1589899200000|2020-05-19 14:40:00|3511.5|3508.7|3495.5|3492.7|3513.7|3510.9|3494|3491.2|1971
1589899500000|2020-05-19 14:45:00|3495.7|3492.9|3500.9|3498.1|3506.4|3503.6|3485.5|3482.7|1428
1589899800000|2020-05-19 14:50:00|3501.5|3498.7|3508|3505.2|3515.5|3512.7|3501.4|3498.6|944
1589900100000|2020-05-19 14:55:00|3508.4|3505.6|3499.8|3497|3512.5|3509.7|3499.2|3496.4|905
1589900400000|2020-05-19 15:00:00|3500.2|3497.4|3502.5|3499.7|3513.2|3510.4|3500.2|3497.4|893
1589900700000|2020-05-19 15:05:00|3502|3499.2|3506.7|3503.9|3510.9|3508.1|3496|3493.2|1154
1589901000000|2020-05-19 15:10:00|3506.9|3504.1|3485.7|3482.9|3507.9|3505.1|3485.5|3482.7|1249
1589901300000|2020-05-19 15:15:00|3485.5|3482.7|3479.9|3477.1|3490.9|3488.1|3475.5|3472.7|1671
1589901600000|2020-05-19 15:20:00|3480.4|3477.6|3482.5|3479.7|3485.2|3482.4|3475.9|3473.1|1509
1589901900000|2020-05-19 15:25:00|3482.7|3479.9|3473.8|3471|3491|3488.2|3472.8|3470|4169
1589902200000|2020-05-19 15:30:00|3473.5|3470.7|3475.4|3472.6|3486.5|3483.7|3473.2|3470.4|2364
1589902500000|2020-05-19 15:35:00|3475.5|3472.7|3474.4|3471.6|3482.5|3479.7|3469.2|3466.4|1146
1589902800000|2020-05-19 15:40:00|3474.2|3471.4|3472|3469.2|3483.9|3481.1|3469.2|3466.4|1532
1589903100000|2020-05-19 15:45:00|3472.4|3469.6|3466.9|3464.1|3479.9|3477.1|3465.9|3463.1|1845
1589903400000|2020-05-19 15:50:00|3467.2|3464.4|3456.9|3454.1|3468.2|3465.4|3455.2|3452.4|2754
1589903700000|2020-05-19 15:55:00|3457.2|3454.4|3449.9|3447.1|3460.9|3458.1|3445.6|3442.8|1458
1589904000000|2020-05-19 16:00:00|3450.4|3447.6|3454.4|3451.6|3454.6|3451.8|3440.3|3437.5|1171
1589904300000|2020-05-19 16:05:00|3454.3|3451.5|3460.9|3458.1|3462.9|3460.1|3451.6|3448.8|1043
1589904600000|2020-05-19 16:10:00|3461.1|3458.3|3470.3|3467.5|3474.9|3472.1|3460.9|3458.1|1411
1589904900000|2020-05-19 16:15:00|3470.1|3467.3|3456.6|3453.8|3471.9|3469.1|3451.3|3448.5|1263
1589905200000|2020-05-19 16:20:00|3456.9|3454.1|3473.2|3470.4|3475.6|3472.8|3456.9|3454.1|2618
1589905500000|2020-05-19 16:25:00|3472.9|3470.1|3474.3|3471.5|3475.9|3473.1|3469.9|3467.1|473
1589905800000|2020-05-19 16:30:00|3474.6|3471.8|3461.5|3458.7|3474.8|3472|3459.3|3456.5|799
1589906100000|2020-05-19 16:35:00|3462|3459.2|3458.6|3455.8|3464.6|3461.8|3456|3453.2|878
1589906400000|2020-05-19 16:40:00|3459.6|3456.8|3461|3458.2|3461|3458.2|3453.3|3450.5|1750
1589906700000|2020-05-19 16:45:00|3461.3|3458.5|3463|3460.2|3466.6|3463.8|3454.5|3451.7|525
1589907000000|2020-05-19 16:50:00|3462.6|3459.8|3472.8|3470|3475.8|3473|3461.5|3458.7|687
1589907300000|2020-05-19 16:55:00|3473.2|3470.4|3482.3|3479.5|3487|3484.2|3470.7|3467.9|1400
1589907600000|2020-05-19 17:00:00|3482.7|3479.9|3479.5|3476.7|3484.8|3482|3477.7|3474.9|1058
1589907900000|2020-05-19 17:05:00|3479.2|3476.4|3473.8|3471|3480.3|3477.5|3471|3468.2|933
1589908200000|2020-05-19 17:10:00|3474.3|3471.5|3482|3479.2|3484.3|3481.5|3470|3467.2|458
1589908500000|2020-05-19 17:15:00|3481.7|3478.9|3474.7|3471.9|3482|3479.2|3473|3470.2|460
1589908800000|2020-05-19 17:20:00|3473.5|3470.7|3468.2|3465.4|3474|3471.2|3467.2|3464.4|175
1589909100000|2020-05-19 17:25:00|3468.7|3465.9|3460|3457.2|3470.7|3467.9|3459.7|3456.9|503
1589909400000|2020-05-19 17:30:00|3459.2|3456.4|3465|3462.2|3466|3463.2|3456.5|3453.7|542
1589909700000|2020-05-19 17:35:00|3465.2|3462.4|3465.2|3462.4|3475|3472.2|3462.7|3459.9|421
1589910000000|2020-05-19 17:40:00|3465.4|3462.6|3477.4|3474.6|3480.2|3477.4|3465.4|3462.6|983
1589910300000|2020-05-19 17:45:00|3477.7|3474.9|3477.9|3475.1|3484.6|3481.8|3472.1|3469.3|1335
1589910600000|2020-05-19 17:50:00|3478.4|3475.6|3470.1|3467.3|3480.7|3477.9|3464.1|3461.3|1383
1589910900000|2020-05-19 17:55:00|3469.4|3466.6|3477.8|3475|3481.4|3478.6|3464.1|3461.3|745
1589911200000|2020-05-19 18:00:00|3477.4|3474.6|3488.4|3485.6|3489.4|3486.6|3475.4|3472.6|1113
1589911500000|2020-05-19 18:05:00|3488.7|3485.9|3488.7|3485.9|3498.7|3495.9|3486.2|3483.4|1071
1589911800000|2020-05-19 18:10:00|3488.6|3485.8|3494.4|3491.6|3498.4|3495.6|3482.7|3479.9|936
1589912100000|2020-05-19 18:15:00|3494.2|3491.4|3495.4|3492.6|3498.7|3495.9|3482.6|3479.8|993
1589912400000|2020-05-19 18:20:00|3495.1|3492.3|3498.4|3495.6|3499.1|3496.3|3488.6|3485.8|721
1589912700000|2020-05-19 18:25:00|3498.1|3495.3|3484.4|3481.6|3509.7|3506.9|3477.7|3474.9|4025
1589913000000|2020-05-19 18:30:00|3484.7|3481.9|3484.1|3481.3|3489.7|3486.9|3474.4|3471.6|1580
1589913300000|2020-05-19 18:35:00|3484.2|3481.4|3485.1|3482.3|3486.4|3483.6|3481.6|3478.8|480
1589913600000|2020-05-19 18:40:00|3485.2|3482.4|3492.1|3489.3|3493.4|3490.6|3484.8|3482|333
1589913900000|2020-05-19 18:45:00|3492.7|3489.9|3497.4|3494.6|3500.1|3497.3|3492.7|3489.9|448
1589914200000|2020-05-19 18:50:00|3497.6|3494.8|3495.3|3492.5|3500.4|3497.6|3493.6|3490.8|221
1589914500000|2020-05-19 18:55:00|3495.4|3492.6|3481.3|3478.5|3496.4|3493.6|3478.3|3475.5|514
1589914800000|2020-05-19 19:00:00|3481.1|3478.3|3478.8|3476|3482.4|3479.6|3476.1|3473.3|358
1589915100000|2020-05-19 19:05:00|3479.1|3476.3|3492.6|3489.8|3494.6|3491.8|3477.1|3474.3|774
1589915400000|2020-05-19 19:10:00|3493.1|3490.3|3503.1|3500.3|3505.8|3503|3492.6|3489.8|488
1589915700000|2020-05-19 19:15:00|3504.3|3501.5|3496.1|3493.3|3504.3|3501.5|3495.8|3493|204
1589916000000|2020-05-19 19:20:00|3495.8|3493|3488.7|3485.9|3495.8|3493|3486|3483.2|125
1589916300000|2020-05-19 19:25:00|3489.2|3486.4|3486.8|3484|3490.8|3488|3483.3|3480.5|155
1589916600000|2020-05-19 19:30:00|3487.2|3484.4|3488|3485.2|3490|3487.2|3485|3482.2|134
1589916900000|2020-05-19 19:35:00|3488.2|3485.4|3492.5|3489.7|3493.2|3490.4|3486.2|3483.4|393
1589917200000|2020-05-19 19:40:00|3492|3489.2|3490.7|3487.9|3496.7|3493.9|3489.5|3486.7|315
1589917500000|2020-05-19 19:45:00|3490.5|3487.7|3494.3|3491.5|3496.2|3493.4|3487.5|3484.7|89
1589917800000|2020-05-19 19:50:00|3495|3492.2|3488.2|3485.4|3497.2|3494.4|3487.5|3484.7|107
1589918100000|2020-05-19 19:55:00|3488.5|3485.7|3492.7|3489.9|3493.7|3490.9|3485.5|3482.7|262
1589918400000|2020-05-19 20:00:00|3493.2|3490.4|3490.4|3487.6|3495.7|3492.9|3488.9|3486.1|114
1589918700000|2020-05-19 20:05:00|3490.2|3487.4|3469|3466.2|3490.2|3487.4|3462.9|3460.1|333
1589919000000|2020-05-19 20:10:00|3468.9|3466.1|3473.9|3471.1|3477.2|3474.4|3468.9|3466.1|97
1589919300000|2020-05-19 20:15:00|3474|3471.2|3474.6|3471.8|3477.6|3474.8|3473.9|3471.1|146
1589919600000|2020-05-19 20:20:00|3474.4|3471.6|3474.7|3471.9|3477.6|3474.8|3472.7|3469.9|78
1589919900000|2020-05-19 20:25:00|3474.4|3471.6|3475|3472.2|3475.7|3472.9|3469.2|3466.4|159
1589920200000|2020-05-19 20:30:00|3474.9|3472.1|3490|3487.2|3499.6|3496.8|3474.5|3471.5|720
1589920500000|2020-05-19 20:35:00|3489|3486.2|3479|3476.2|3493.6|3488.6|3478.5|3474.5|235
1589920800000|2020-05-19 20:40:00|3478.9|3476.1|3481.7|3478.9|3482.2|3479.4|3477|3474.2|201
1589921100000|2020-05-19 20:45:00|3482|3479.2|3490.4|3487.6|3494.6|3490.4|3482|3479.2|258
1589921400000|2020-05-19 20:50:00|3490.6|3487.8|3477.8|3475|3493|3489.6|3477.3|3474.2|138
1589921700000|2020-05-19 20:55:00|3476.8|3474|3474.2|3471.4|3480.3|3476.6|3473.1|3469.6|168
1589922000000|2020-05-19 21:00:00|3474.6|3471.8|3472.5|3468.5|3475.5|3471.8|3468.6|3463.2|16
1589922300000|2020-05-19 21:05:00|3471.8|3469|3471.8|3467.8|3477.4|3469|3471.8|3465.7|3
1589922600000|2020-05-19 21:10:00|3475.1|3465.1|3474.6|3464.6|3475.1|3465.1|3474.6|3464.6|1
1589922900000|2020-05-19 21:15:00|3475|3465|3474.3|3464.3|3475|3465|3474|3464|1
1589923200000|2020-05-19 21:20:00|3474.7|3464.7|3472.8|3462.8|3474.9|3468.2|3467.2|3462.3|5
1589923500000|2020-05-19 21:25:00|3472.7|3462.7|3475.3|3465.3|3475.3|3465.3|3472.3|3462.3|0
1589923800000|2020-05-19 21:30:00|3474.5|3464.5|3473.3|3463.3|3474.5|3464.5|3472.7|3462.7|0
1589924100000|2020-05-19 21:35:00|3473.5|3463.5|3473.8|3463.8|3475.4|3469.7|3470.8|3463|9
1589924400000|2020-05-19 21:40:00|3474|3464|3476.4|3466.4|3476.7|3466.7|3473.5|3463.5|1
1589924700000|2020-05-19 21:45:00|3476|3466|3476.7|3466.7|3476.7|3466.7|3476|3466|0
1589925000000|2020-05-19 21:50:00|3476.4|3466.4|3478.6|3468.6|3478.6|3471.8|3475.5|3466.4|3
1589925300000|2020-05-19 21:55:00|3479.7|3469.7|3477.2|3474.4|3479.7|3474.4|3475.4|3469|59
1589932800000|2020-05-20 00:00:00|3464.2|3461.4|3477.2|3474.4|3479.3|3476.4|3461.7|3458.3|142
1589933100000|2020-05-20 00:05:00|3476.9|3474.1|3478.3|3474.3|3479.6|3475.7|3473.9|3471|36
1589933400000|2020-05-20 00:10:00|3477.2|3474.4|3481|3477|3487.9|3485.1|3476.9|3474.1|111
1589933700000|2020-05-20 00:15:00|3479.9|3477.1|3477.6|3474.8|3482.4|3478.5|3476.9|3474.1|49
1589934000000|2020-05-20 00:20:00|3477.9|3475.1|3479.5|3469.5|3482.2|3477.3|3474.6|3469.5|15
1589934300000|2020-05-20 00:25:00|3476.2|3473.4|3476.6|3473.8|3479.1|3476.3|3475.7|3472.9|65
1589934600000|2020-05-20 00:30:00|3477.2|3474.4|3481.6|3478.8|3485.2|3478.8|3477.2|3474.4|46
1589934900000|2020-05-20 00:35:00|3482|3478|3472.2|3469.4|3482|3478|3469.9|3467|80
1589935200000|2020-05-20 00:40:00|3472.9|3470.1|3475.6|3472.8|3476.2|3473.4|3471.6|3468.8|40
1589935500000|2020-05-20 00:45:00|3475.3|3472.5|3474.6|3471.8|3475.7|3472.5|3471.4|3468.6|26
1589935800000|2020-05-20 00:50:00|3474.1|3471.3|3472|3468|3475|3471.8|3470.9|3467.7|39
1589936100000|2020-05-20 00:55:00|3471.6|3468.8|3471.3|3468.5|3472.7|3469.1|3468.4|3465.6|80
1589936400000|2020-05-20 01:00:00|3471|3468.2|3479|3476.2|3479.7|3476.8|3471|3468.2|142
1589936700000|2020-05-20 01:05:00|3478.5|3475.7|3472|3469.2|3482.5|3479.7|3470|3466.7|208
1589937000000|2020-05-20 01:10:00|3472.5|3469.7|3471.4|3468.6|3478|3475.2|3471.4|3468.6|90
1589937300000|2020-05-20 01:15:00|3471.6|3468.8|3478.7|3475.9|3481.1|3478.3|3471.3|3468.5|163
1589937600000|2020-05-20 01:20:00|3478.6|3475.8|3496|3492|3497.1|3494.3|3476.7|3473.7|223
1589937900000|2020-05-20 01:25:00|3495.3|3492.5|3500.3|3497.5|3507.1|3504.2|3491.1|3488.3|133
1589938200000|2020-05-20 01:30:00|3500.4|3497.6|3497.3|3494.5|3504.2|3498.5|3491.1|3487.7|69
1589938500000|2020-05-20 01:35:00|3497.7|3493.7|3498|3495.2|3503.2|3496.9|3495|3490.9|59
1589938800000|2020-05-20 01:40:00|3498.3|3495.5|3496.6|3493.8|3505|3502.2|3496.6|3493.8|40
1589939100000|2020-05-20 01:45:00|3497.1|3494.3|3500.6|3497.8|3501.6|3498.8|3493.8|3490.4|24
1589939400000|2020-05-20 01:50:00|3501.1|3497.1|3494.6|3491.8|3503.1|3499.8|3490.1|3484.9|90
1589939700000|2020-05-20 01:55:00|3493.6|3490.8|3495.8|3493|3499.1|3495.8|3490.8|3487.7|22
1589940000000|2020-05-20 02:00:00|3495.6|3492.8|3496.6|3493.8|3499.7|3496.5|3490.6|3487.4|35
1589940300000|2020-05-20 02:05:00|3498.1|3495.3|3498.9|3496.1|3499.7|3496.5|3495.1|3492.3|37
1589940600000|2020-05-20 02:10:00|3499.3|3496.5|3497.3|3494.5|3502.1|3498.8|3495.6|3492.8|37
1589940900000|2020-05-20 02:15:00|3497|3494.2|3493|3490.2|3501.1|3497.5|3493|3490.2|27
1589941200000|2020-05-20 02:20:00|3493.3|3490.5|3495|3492.2|3500.5|3497.7|3492.5|3489.7|160
1589941500000|2020-05-20 02:25:00|3495.2|3492.4|3495.3|3492.5|3497.1|3494|3493|3490.2|18
1589941800000|2020-05-20 02:30:00|3495.5|3492.7|3491.3|3488.5|3496.5|3493.7|3490.3|3487.5|70
1589942100000|2020-05-20 02:35:00|3492.3|3489.5|3494.3|3491.5|3496.6|3491.5|3490.3|3486.6|18
1589942400000|2020-05-20 02:40:00|3494.2|3491.4|3497.3|3494.5|3499.5|3496.7|3491.8|3489|32
1589942700000|2020-05-20 02:45:00|3497.6|3494.8|3503.5|3500.7|3505.8|3503|3496.6|3493.7|55
1589943000000|2020-05-20 02:50:00|3503.8|3501|3496.8|3494|3503.8|3501|3493.8|3491|94
1589943300000|2020-05-20 02:55:00|3497.3|3494.5|3494.9|3492.1|3497.9|3495.1|3492.5|3489.4|28
1589943600000|2020-05-20 03:00:00|3494.4|3491.6|3496.8|3492.8|3498.8|3495.9|3493.9|3491.1|31
1589943900000|2020-05-20 03:05:00|3495.4|3492.6|3496.4|3493.6|3497.4|3494.6|3494.4|3490.5|24
1589944200000|2020-05-20 03:10:00|3496.2|3493.4|3498.4|3495.6|3498.5|3495.6|3495.4|3492.6|16
1589944500000|2020-05-20 03:15:00|3498.1|3494.1|3501.8|3497.8|3503.7|3500.9|3493.6|3490.8|68
1589944800000|2020-05-20 03:20:00|3501.4|3498.6|3501.7|3498.9|3504.9|3502.1|3499.7|3496.9|34
1589945100000|2020-05-20 03:25:00|3502.1|3499.3|3503.4|3500.6|3505.1|3502.3|3501.7|3498.9|21
1589945400000|2020-05-20 03:30:00|3503.9|3501.1|3507.4|3504.6|3508.8|3505.6|3503.4|3500.6|17
1589945700000|2020-05-20 03:35:00|3508.1|3504.1|3511|3508.2|3512.5|3509.7|3505.4|3502.6|72
1589946000000|2020-05-20 03:40:00|3510.9|3508.1|3515.1|3512.3|3516.2|3513.4|3510.7|3507.9|39
1589946300000|2020-05-20 03:45:00|3514.2|3511.4|3514.1|3511.3|3514.4|3511.6|3510.4|3506.8|28
1589946600000|2020-05-20 03:50:00|3513.4|3510.6|3521.9|3519.1|3522.6|3519.8|3512.5|3509.7|60
1589946900000|2020-05-20 03:55:00|3522.4|3519.6|3514.4|3511.6|3522.9|3520.1|3514.4|3511.2|33
1589947200000|2020-05-20 04:00:00|3514.7|3511.9|3516.2|3512.2|3519.2|3515.8|3513.4|3510.2|31
1589947500000|2020-05-20 04:05:00|3515.4|3512.6|3516.4|3513.6|3517.5|3514.1|3511.9|3509.1|25
1589947800000|2020-05-20 04:10:00|3517.5|3513.5|3518.9|3516.1|3521.9|3519.1|3515.9|3513.1|54
1589948100000|2020-05-20 04:15:00|3518.8|3516|3514.6|3511.8|3519.9|3517.1|3514.6|3511.8|49
1589948400000|2020-05-20 04:20:00|3514.9|3512.1|3515.1|3512.3|3518.5|3515.6|3514.4|3511.6|11
1589948700000|2020-05-20 04:25:00|3515.4|3512.6|3518.4|3515.6|3519.5|3516.6|3514.8|3511.5|39
1589949000000|2020-05-20 04:30:00|3518.3|3515.5|3515.2|3511.2|3520.4|3517.6|3511.9|3509.1|34
1589949300000|2020-05-20 04:35:00|3514.7|3511.9|3517.6|3514.8|3519.2|3516.3|3514.7|3511.9|32
1589949600000|2020-05-20 04:40:00|3517.4|3514.6|3520.7|3517.9|3521.1|3518.3|3516.6|3513.8|42
1589949900000|2020-05-20 04:45:00|3521.1|3518.3|3519.4|3516.6|3521.1|3518.3|3517.4|3514.5|12
1589950200000|2020-05-20 04:50:00|3518.8|3516|3518.7|3515.9|3519.7|3516.6|3517.4|3514.2|15
1589950500000|2020-05-20 04:55:00|3518.6|3515.8|3523.4|3520.6|3523.6|3520.8|3517.4|3514.6|39
1589950800000|2020-05-20 05:00:00|3523.1|3520.3|3513.5|3510.7|3525.6|3522.8|3513.5|3510.7|54
1589951100000|2020-05-20 05:05:00|3513.6|3510.8|3519.8|3517|3521.6|3518.8|3513.6|3510.8|15
1589951400000|2020-05-20 05:10:00|3521.2|3517.2|3520.8|3518|3521.9|3518.8|3519.1|3516.2|33
1589951700000|2020-05-20 05:15:00|3521.1|3518.3|3518.6|3515.8|3522.4|3519|3518.5|3515.2|6
1589952000000|2020-05-20 05:20:00|3518.1|3515.3|3520.8|3518|3521.6|3518.7|3517.6|3514.8|26
1589952300000|2020-05-20 05:25:00|3521.5|3518.7|3521.8|3519|3522.2|3519.3|3515.5|3512.7|20
1589952600000|2020-05-20 05:30:00|3522.1|3519.3|3522.1|3519.3|3529.6|3526.8|3517.6|3514.8|105
1589952900000|2020-05-20 05:35:00|3521.2|3517.2|3516.2|3513.4|3521.6|3518.8|3515.3|3512.5|90
1589953200000|2020-05-20 05:40:00|3516.8|3514|3515.2|3512.4|3516.8|3514|3513|3510.2|65
1589953500000|2020-05-20 05:45:00|3515|3512.2|3510.3|3507.5|3516.3|3513.5|3510.3|3507.5|87
1589953800000|2020-05-20 05:50:00|3510.5|3507.7|3503.2|3500.4|3513.3|3510.5|3498.3|3495.5|194
1589954100000|2020-05-20 05:55:00|3503|3500.2|3504|3501.2|3504.5|3501.7|3494.2|3491.3|638
1589954400000|2020-05-20 06:00:00|3504.2|3501.4|3504.9|3502.1|3506.9|3504.1|3496|3493.2|1083
1589954700000|2020-05-20 06:05:00|3505|3502.2|3506.8|3504|3506.9|3504.1|3497.9|3494.8|248
1589955000000|2020-05-20 06:10:00|3506.1|3503.3|3503.1|3500.3|3506.1|3503.3|3498.7|3495.9|215
1589955300000|2020-05-20 06:15:00|3503.2|3500.4|3505.2|3502.4|3506.2|3503.4|3502.7|3499.9|56
1589955600000|2020-05-20 06:20:00|3504.7|3501.9|3505.6|3502.8|3506.7|3503.9|3502.2|3499.4|85
1589955900000|2020-05-20 06:25:00|3505.2|3502.4|3503.5|3500.7|3505.2|3502.4|3499.4|3496.6|70
1589956200000|2020-05-20 06:30:00|3504|3501.2|3501.5|3498.7|3511.4|3508.6|3501.4|3498.6|302
1589956500000|2020-05-20 06:35:00|3502.2|3499.4|3494.7|3491.9|3502.2|3499.4|3493.7|3490.9|155
1589956800000|2020-05-20 06:40:00|3494.9|3492.1|3485.4|3482.6|3495.2|3492.4|3475.4|3472.6|710
1589957100000|2020-05-20 06:45:00|3485.5|3482.7|3494|3491.2|3494|3491.2|3482.9|3480|126
1589957400000|2020-05-20 06:50:00|3493.9|3491.1|3495.5|3492.7|3499.7|3496.9|3489.7|3486.9|162
1589957700000|2020-05-20 06:55:00|3495.4|3492.6|3491.5|3488.7|3499.7|3496.9|3490.5|3487.7|208
1589958000000|2020-05-20 07:00:00|3492.2|3489.4|3506.7|3503.9|3507|3504.2|3492.2|3489.4|294
1589958300000|2020-05-20 07:05:00|3507|3504.2|3490.4|3487.6|3512.2|3509.4|3490.4|3487.6|556
1589958600000|2020-05-20 07:10:00|3490.1|3487.3|3493.8|3491|3497.4|3494.6|3489.9|3487.1|183
1589958900000|2020-05-20 07:15:00|3494.3|3491.5|3495.3|3492.5|3497.6|3494.8|3491.4|3488.6|143
1589959200000|2020-05-20 07:20:00|3494.6|3491.8|3495.8|3493|3499.1|3496.3|3491.6|3488.8|354
1589959500000|2020-05-20 07:25:00|3496.8|3494|3486.1|3483.3|3499.1|3496.3|3485.1|3481.5|486
1589959800000|2020-05-20 07:30:00|3485.1|3482.3|3472.1|3469.3|3486.1|3483.3|3471.4|3468.6|522
1589960100000|2020-05-20 07:35:00|3472.5|3469.7|3468.3|3465.5|3476.1|3473.3|3466.6|3463.8|732
1589960400000|2020-05-20 07:40:00|3468.8|3466|3477.7|3474.9|3481.1|3478.3|3468.3|3465.5|459
1589960700000|2020-05-20 07:45:00|3478.2|3475.4|3484|3481.2|3487|3484.2|3475.7|3472.9|413
1589961000000|2020-05-20 07:50:00|3484.5|3481.7|3485.4|3482.6|3489.7|3486.9|3482.7|3479.9|306
1589961300000|2020-05-20 07:55:00|3484.9|3482.1|3472|3469.2|3490|3487.2|3472|3469.2|365
1589961600000|2020-05-20 08:00:00|3472.4|3469.6|3478|3475.2|3486|3483.2|3471.7|3468.9|659
1589961900000|2020-05-20 08:05:00|3478.2|3475.4|3486.4|3483.6|3487.2|3484.4|3477.7|3474.9|481
1589962200000|2020-05-20 08:10:00|3486|3483.2|3495.7|3492.9|3495.7|3492.9|3485.5|3482.7|823
1589962500000|2020-05-20 08:15:00|3495.3|3492.5|3495.3|3492.5|3502.5|3499.7|3495.2|3492.4|1533
1589962800000|2020-05-20 08:20:00|3495|3492.2|3491.4|3488.6|3499|3496.2|3487.4|3484.6|680
1589963100000|2020-05-20 08:25:00|3492|3489.2|3490|3487.2|3496|3493.2|3480.7|3477.9|3623
1589963400000|2020-05-20 08:30:00|3490.2|3487.4|3498.2|3495.4|3500|3497.2|3488.8|3486|2196
1589963700000|2020-05-20 08:35:00|3498.3|3495.5|3503.7|3500.9|3505.4|3502.6|3498.3|3495.5|812
1589964000000|2020-05-20 08:40:00|3503.3|3500.5|3500.4|3497.6|3505.7|3502.9|3499.7|3496.9|531
1589964300000|2020-05-20 08:45:00|3500.7|3497.9|3509.9|3507.1|3510|3507.2|3500.7|3497.9|721
1589964600000|2020-05-20 08:50:00|3510|3507.2|3510.7|3507.9|3518.3|3515.5|3508.8|3506|1028
1589964900000|2020-05-20 08:55:00|3511.2|3508.4|3517|3514.2|3519|3516.2|3508.7|3505.9|630
1589965200000|2020-05-20 09:00:00|3517.5|3514.7|3520|3517.2|3523.5|3520.7|3513.7|3510.9|764
1589965500000|2020-05-20 09:05:00|3519.7|3516.9|3527.2|3524.4|3531.3|3528.5|3515|3512.2|1373
1589965800000|2020-05-20 09:10:00|3527.3|3524.5|3529.8|3527|3536|3533.2|3527.2|3524.4|1751
1589966100000|2020-05-20 09:15:00|3529.9|3527.1|3526.6|3523.8|3532.6|3529.8|3524|3521.2|572
1589966400000|2020-05-20 09:20:00|3526.8|3524|3533.1|3530.3|3535.1|3532.3|3526.6|3523.8|646
1589966700000|2020-05-20 09:25:00|3533.3|3530.5|3533.5|3530.7|3540.1|3537.3|3531|3528.2|470
1589967000000|2020-05-20 09:30:00|3533.6|3530.8|3525.5|3522.7|3536.6|3533.8|3522.8|3520|411
1589967300000|2020-05-20 09:35:00|3525.8|3523|3522.8|3520|3529.3|3526.5|3520.8|3518|289
1589967600000|2020-05-20 09:40:00|3523|3520.2|3527.9|3525.1|3529.9|3527.1|3522.3|3519.5|473
1589967900000|2020-05-20 09:45:00|3528.4|3525.6|3521.6|3518.8|3530.2|3527.4|3519.7|3516.9|425
1589968200000|2020-05-20 09:50:00|3521.7|3518.9|3522.8|3520|3525.7|3522.9|3515.4|3512.6|1166
1589968500000|2020-05-20 09:55:00|3521.9|3519.1|3523.8|3521|3529.4|3526.6|3521.9|3519.1|608
1589968800000|2020-05-20 10:00:00|3523.4|3520.6|3523.5|3520.7|3527.8|3525|3521.1|3518.3|1211
1589969100000|2020-05-20 10:05:00|3524.2|3521.4|3516.8|3514|3530.7|3527.9|3509.2|3506.4|1130
1589969400000|2020-05-20 10:10:00|3516.7|3513.9|3515.2|3512.4|3519.3|3515.4|3512.2|3509.3|385
1589969700000|2020-05-20 10:15:00|3515.9|3513.1|3524.3|3521.5|3526.5|3523.7|3515.9|3513.1|342
1589970000000|2020-05-20 10:20:00|3523.8|3521|3533.1|3530.3|3534.5|3531.7|3523.8|3521|330
1589970300000|2020-05-20 10:25:00|3533.5|3530.7|3526.8|3524|3534.5|3531.7|3526.1|3523.3|599
1589970600000|2020-05-20 10:30:00|3526.5|3523.7|3529.9|3527.1|3533.4|3530.6|3524.5|3521.7|941
1589970900000|2020-05-20 10:35:00|3529.8|3527|3531.3|3528.5|3532.3|3529.5|3526.8|3524|207
1589971200000|2020-05-20 10:40:00|3531.5|3528.7|3537.6|3534.8|3538.7|3535.3|3529.8|3527|692
1589971500000|2020-05-20 10:45:00|3537.5|3534.7|3535.1|3532.3|3537.6|3534.8|3533|3530.2|121
1589971800000|2020-05-20 10:50:00|3535|3532.2|3532.5|3529.7|3535|3532.2|3528.8|3526|194
1589972100000|2020-05-20 10:55:00|3532.8|3530|3537.8|3535|3538|3535.2|3530.5|3527.7|140
1589972400000|2020-05-20 11:00:00|3537.5|3534.7|3537.5|3534.7|3538.5|3535.7|3531.8|3529|469
1589972700000|2020-05-20 11:05:00|3537.3|3534.5|3540.5|3537.7|3542.1|3539.3|3535.8|3533|357
1589973000000|2020-05-20 11:10:00|3540.1|3537.3|3547.4|3544.6|3549.2|3544.6|3539.1|3536.3|831
1589973300000|2020-05-20 11:15:00|3547.6|3544.8|3553.1|3550.3|3555.4|3552.6|3547.4|3544.6|1088
1589973600000|2020-05-20 11:20:00|3553.4|3550.6|3557.4|3554.6|3558.6|3555.8|3552.8|3550|476
1589973900000|2020-05-20 11:25:00|3558.3|3555.5|3560.1|3557.3|3560.4|3557.6|3557.4|3554.6|358
1589974200000|2020-05-20 11:30:00|3560.4|3557.6|3565.1|3562.3|3569.9|3567.1|3560.4|3557.6|1623
1589974500000|2020-05-20 11:35:00|3565.6|3562.8|3575.2|3572.4|3575.7|3572.9|3561.9|3559.1|761
1589974800000|2020-05-20 11:40:00|3574.9|3572.1|3580.4|3577.6|3581|3578.2|3571.2|3568.4|787
1589975100000|2020-05-20 11:45:00|3580.7|3577.9|3574.1|3571.3|3581|3578.2|3570.4|3567.6|561
1589975400000|2020-05-20 11:50:00|3573.7|3570.9|3568.4|3565.6|3581|3578.2|3568.2|3565.4|1211
1589975700000|2020-05-20 11:55:00|3569.4|3566.6|3566.4|3563.6|3572.8|3570|3561.8|3559|487
1589976000000|2020-05-20 12:00:00|3565.4|3562.6|3562.5|3559.7|3571.4|3568.6|3561.4|3558.6|880
1589976300000|2020-05-20 12:05:00|3563|3560.2|3570.2|3567.4|3570.8|3568|3563|3560.2|438
1589976600000|2020-05-20 12:10:00|3569.3|3566.5|3569.6|3566.8|3571.8|3569|3564.7|3561.9|358
1589976900000|2020-05-20 12:15:00|3569.5|3566.7|3572.1|3569.3|3574.5|3571.7|3566.5|3563.7|492
1589977200000|2020-05-20 12:20:00|3572.5|3569.7|3570.3|3567.5|3573.3|3570.5|3565.3|3562.5|131
1589977500000|2020-05-20 12:25:00|3570.5|3567.7|3574.5|3571.7|3575.5|3572.7|3568|3565.2|424
1589977800000|2020-05-20 12:30:00|3574.1|3571.3|3571.8|3569|3577.8|3575|3571.3|3568.5|595
1589978100000|2020-05-20 12:35:00|3572.1|3569.3|3571.6|3568.8|3573.8|3571|3567.5|3564.7|505
1589978400000|2020-05-20 12:40:00|3571.8|3569|3575.8|3573|3577.9|3575.1|3570.5|3567.7|432
1589978700000|2020-05-20 12:45:00|3575.1|3572.3|3578.1|3575.3|3581.1|3578.3|3574.8|3572|624
1589979000000|2020-05-20 12:50:00|3577.8|3575|3566.8|3564|3580.3|3577.5|3565.8|3563|675
1589979300000|2020-05-20 12:55:00|3567.4|3564.6|3576.7|3573.9|3578.6|3575.8|3564.8|3560.7|946
1589979600000|2020-05-20 13:00:00|3576.4|3573.6|3588.4|3585.6|3589.7|3586.9|3571.8|3569|1818
1589979900000|2020-05-20 13:05:00|3588.7|3585.9|3586.1|3583.3|3590.1|3587.3|3580.9|3578.1|1056
1589980200000|2020-05-20 13:10:00|3585.4|3582.6|3580.1|3577.3|3590.9|3588.1|3576.1|3573.3|1241
1589980500000|2020-05-20 13:15:00|3579.7|3576.9|3582.4|3579.6|3590.4|3587.6|3579.7|3576.9|1247
1589980800000|2020-05-20 13:20:00|3582.7|3579.9|3583.1|3580.3|3591.5|3588.7|3579.4|3576.6|1093
1589981100000|2020-05-20 13:25:00|3583.4|3580.6|3586.9|3584.1|3588.8|3586|3581.9|3579.1|1125
1589981400000|2020-05-20 13:30:00|3586.6|3583.8|3585.5|3582.7|3591.1|3588.3|3579.4|3576.6|668
1589981700000|2020-05-20 13:35:00|3585.8|3583|3596.2|3593.4|3597.8|3595|3578.5|3575.7|1487
1589982000000|2020-05-20 13:40:00|3596.3|3593.5|3609.5|3606.7|3612.1|3609.3|3596.3|3593.5|1844
1589982300000|2020-05-20 13:45:00|3609.8|3607|3627|3624.2|3628.1|3625.3|3609.5|3606.7|1938
1589982600000|2020-05-20 13:50:00|3626.8|3624|3634.8|3632|3636.5|3633.7|3621|3618.2|2038
1589982900000|2020-05-20 13:55:00|3634.5|3631.7|3627.1|3624.3|3635.8|3633|3613.8|3611|1800
1589983200000|2020-05-20 14:00:00|3627.5|3624.7|3638.3|3635.5|3642.4|3639.6|3627.5|3624.7|2148
1589983500000|2020-05-20 14:05:00|3638.6|3635.8|3642.8|3640|3661.9|3654.3|3637.6|3634.8|2167
1589983800000|2020-05-20 14:10:00|3643|3640.2|3656.1|3653.3|3659.4|3656.6|3642.8|3640|1484
1589984100000|2020-05-20 14:15:00|3655.8|3653|3654.3|3651.5|3655.9|3653.1|3639.3|3636.5|1719
1589984400000|2020-05-20 14:20:00|3653.3|3650.5|3629.6|3626.8|3655.3|3652.5|3623.4|3620.6|1669
1589984700000|2020-05-20 14:25:00|3630.1|3627.3|3632.3|3628.3|3635.2|3629.8|3621.9|3619.1|2038
1589985000000|2020-05-20 14:30:00|3632.1|3629.3|3592.1|3589.3|3638.8|3634.1|3582.3|3579.5|5564
1589985300000|2020-05-20 14:35:00|3592.8|3590|3600.8|3598|3603.8|3601|3582.1|3579.3|3896
1589985600000|2020-05-20 14:40:00|3601|3598.2|3606.8|3604|3614.4|3611.6|3598.3|3595.5|2529
1589985900000|2020-05-20 14:45:00|3606.5|3603.7|3624.6|3621.8|3625.4|3622.6|3602.6|3599.8|1840
1589986200000|2020-05-20 14:50:00|3624.1|3621.3|3621.8|3619|3625.4|3622.6|3614.4|3611.6|2040
1589986500000|2020-05-20 14:55:00|3622.5|3619.7|3608.8|3606|3627.8|3625|3608.3|3605.5|1017
1589986800000|2020-05-20 15:00:00|3609.1|3606.3|3593.4|3590.6|3619.4|3616.6|3590.1|3587.3|1673
1589987100000|2020-05-20 15:05:00|3594.1|3591.3|3574.1|3571.3|3595.4|3592.6|3572.4|3569.6|1757
1589987400000|2020-05-20 15:10:00|3574.4|3571.6|3574.7|3571.9|3575.2|3572.4|3558.9|3553.6|2846
1589987700000|2020-05-20 15:15:00|3574.5|3571.7|3574.2|3571.4|3576.8|3574|3564.5|3561.7|1748
1589988000000|2020-05-20 15:20:00|3574.4|3571.6|3578.9|3576.1|3587.4|3584.6|3570.7|3567.9|3211
1589988300000|2020-05-20 15:25:00|3578.6|3575.8|3584.2|3581.4|3588.9|3586.1|3576.1|3573.3|3989
1589988600000|2020-05-20 15:30:00|3584.5|3581.7|3590.9|3588.1|3595.2|3592.4|3575.2|3572.4|2783
1589988900000|2020-05-20 15:35:00|3591.4|3588.6|3588|3585.2|3591.8|3589|3581.3|3578.5|1580
1589989200000|2020-05-20 15:40:00|3587.8|3585|3582.5|3579.7|3594.5|3591.7|3580.8|3578|1188
1589989500000|2020-05-20 15:45:00|3583.2|3580.4|3587.8|3585|3592.5|3589.7|3580.8|3578|577
1589989800000|2020-05-20 15:50:00|3587.5|3584.7|3579.1|3576.3|3588.5|3585.7|3578.5|3575.7|878
1589990100000|2020-05-20 15:55:00|3579.3|3576.5|3575.5|3572.7|3581|3578.2|3572.8|3570|876
1589990400000|2020-05-20 16:00:00|3576.1|3573.3|3574.2|3571.4|3578.1|3575.3|3571.8|3569|697
1589990700000|2020-05-20 16:05:00|3573.8|3571|3560.3|3557.5|3574.8|3572|3559.6|3556.8|1375
1589991000000|2020-05-20 16:10:00|3560.1|3557.3|3555.5|3552.7|3561.3|3558.5|3551.6|3548.8|1493
1589991300000|2020-05-20 16:15:00|3555.3|3552.5|3565.4|3562.6|3566.3|3563.5|3553|3550.2|696
1589991600000|2020-05-20 16:20:00|3565.8|3563|3558.9|3556.1|3566.9|3564.1|3556.8|3554|685
1589991900000|2020-05-20 16:25:00|3559.3|3556.5|3555.6|3552.8|3561.9|3559.1|3555|3552.2|503
1589992200000|2020-05-20 16:30:00|3556|3553.2|3548.3|3545.5|3558.3|3555.5|3545|3542.2|803
1589992500000|2020-05-20 16:35:00|3548.1|3545.3|3552.5|3549.7|3554.6|3551.8|3538|3535.2|1135
1589992800000|2020-05-20 16:40:00|3552.6|3549.8|3553.9|3551.1|3554.9|3552.1|3548.6|3545.8|566
1589993100000|2020-05-20 16:45:00|3554.6|3551.8|3558.6|3555.8|3560.9|3558.1|3553.3|3550.5|774
1589993400000|2020-05-20 16:50:00|3559.3|3556.5|3568.9|3566.1|3572|3569.2|3558.9|3556.1|984
1589993700000|2020-05-20 16:55:00|3568.5|3565.7|3568.2|3565.4|3569.5|3566.7|3563.6|3560.8|933
1589994000000|2020-05-20 17:00:00|3568.6|3565.8|3560.9|3558.1|3570.2|3567.4|3559.9|3557.1|894
1589994300000|2020-05-20 17:05:00|3561.7|3558.9|3549.3|3546.5|3564.9|3562.1|3548.7|3545.9|582
1589994600000|2020-05-20 17:10:00|3549.9|3547.1|3555.4|3552.6|3559.9|3557.1|3547.9|3545.1|1270
1589994900000|2020-05-20 17:15:00|3554.9|3552.1|3550.2|3547.4|3556.2|3553.4|3549.2|3546.4|1126
1589995200000|2020-05-20 17:20:00|3550.4|3547.6|3558.2|3555.4|3563.2|3560.4|3547.9|3545.1|606
1589995500000|2020-05-20 17:25:00|3557.9|3555.1|3562.5|3559.7|3563.2|3560.4|3553.2|3550.4|375
1589995800000|2020-05-20 17:30:00|3563.2|3560.4|3556.9|3554.1|3565.9|3563.1|3556.2|3553.4|396
1589996100000|2020-05-20 17:35:00|3556.5|3553.7|3569.2|3566.4|3569.7|3566.9|3556.5|3553.7|564
1589996400000|2020-05-20 17:40:00|3569.7|3566.9|3578.1|3575.3|3581.4|3576.5|3567.8|3565|680
1589996700000|2020-05-20 17:45:00|3578.3|3575.5|3573.4|3570.6|3582.3|3579.5|3572.1|3569.3|635
1589997000000|2020-05-20 17:50:00|3573.3|3570.5|3568.4|3565.6|3575.5|3572.7|3565.5|3562.7|528
1589997300000|2020-05-20 17:55:00|3568.5|3565.7|3573.8|3571|3573.8|3571|3566.9|3564.1|417
1589997600000|2020-05-20 18:00:00|3574.2|3571.4|3583.5|3580.7|3583.5|3580.7|3570.8|3568|690
1589997900000|2020-05-20 18:05:00|3583.2|3580.4|3589.6|3586.8|3595.6|3592.8|3582.5|3579.7|1032
1589998200000|2020-05-20 18:10:00|3590.1|3587.3|3578.3|3575.5|3598.1|3595.3|3578.3|3575.5|902
1589998500000|2020-05-20 18:15:00|3578.6|3575.8|3578|3575.2|3580.6|3577.8|3572.8|3570|1043
1589998800000|2020-05-20 18:20:00|3577.6|3574.8|3588.1|3585.3|3590.3|3587.5|3577.6|3574.8|1754
1589999100000|2020-05-20 18:25:00|3588|3585.2|3599.6|3596.8|3602.3|3599.5|3562|3559.2|4683
1589999400000|2020-05-20 18:30:00|3599.4|3596.6|3601.3|3598.5|3605.3|3602.5|3593.3|3590.5|2148
1589999700000|2020-05-20 18:35:00|3600.8|3598|3595.5|3592.7|3603.6|3600.8|3594.1|3591.3|407
1590000000000|2020-05-20 18:40:00|3595.6|3592.8|3607.8|3605|3608.2|3605.4|3593|3590.2|591
1590000300000|2020-05-20 18:45:00|3607.9|3605.1|3602.1|3599.3|3607.9|3605.1|3598.4|3595.6|639
1590000600000|2020-05-20 18:50:00|3602.6|3599.8|3603.4|3600.6|3604.4|3601.6|3600.4|3597.6|136
1590000900000|2020-05-20 18:55:00|3602.9|3600.1|3601.4|3598.6|3604.1|3601.3|3597.4|3594.6|302
1590001200000|2020-05-20 19:00:00|3601.3|3598.5|3599.3|3596.5|3602.9|3600.1|3597.8|3595|311
1590001500000|2020-05-20 19:05:00|3599.8|3597|3607.7|3604.9|3609|3606.2|3598.3|3595.5|199
1590001800000|2020-05-20 19:10:00|3608.2|3605.4|3606.9|3604.1|3613.2|3610.4|3604.7|3601.9|631
1590002100000|2020-05-20 19:15:00|3607|3604.2|3611|3608.2|3611|3608.2|3605|3602.2|233
1590002400000|2020-05-20 19:20:00|3610.9|3608.1|3609|3606.2|3610.9|3608.1|3606|3603.2|223
1590002700000|2020-05-20 19:25:00|3609.7|3606.9|3611|3608.2|3614.2|3611.4|3608.5|3605.7|195
1590003000000|2020-05-20 19:30:00|3610.9|3608.1|3616|3613.2|3621|3618.2|3609.9|3607.1|483
1590003300000|2020-05-20 19:35:00|3615.5|3612.7|3617.2|3614.4|3621.7|3618.9|3615|3612.2|208
1590003600000|2020-05-20 19:40:00|3617|3614.2|3619.3|3616.5|3621.3|3618.5|3616.7|3613.9|138
1590003900000|2020-05-20 19:45:00|3619.7|3616.9|3614.6|3611.8|3622.7|3619.9|3613|3610.2|549
1590004200000|2020-05-20 19:50:00|3615|3612.2|3608.5|3605.7|3616.3|3613.5|3602.8|3600|226
1590004500000|2020-05-20 19:55:00|3608.6|3605.8|3617|3614.2|3617|3614.2|3607|3604.2|305
1590004800000|2020-05-20 20:00:00|3617.1|3614.3|3614.3|3611.5|3618|3615.2|3612.6|3609.8|181
1590005100000|2020-05-20 20:05:00|3614.4|3611.6|3613|3610.2|3615.3|3612.5|3610.6|3607.8|223
1590005400000|2020-05-20 20:10:00|3612.8|3610|3604|3601.2|3613|3610.2|3602.6|3599.8|177
1590005700000|2020-05-20 20:15:00|3604.3|3601.5|3605.9|3603.1|3607.9|3605.1|3602.9|3600.1|94
1590006000000|2020-05-20 20:20:00|3606|3603.2|3605.9|3603.1|3607.9|3605.1|3603.5|3600.7|36
1590006300000|2020-05-20 20:25:00|3606|3603.2|3605.4|3602.6|3610.4|3607.6|3605.4|3602.6|315
1590006600000|2020-05-20 20:30:00|3605.5|3602.7|3607.7|3604.9|3610.2|3607.4|3605.5|3602.7|252
1590006900000|2020-05-20 20:35:00|3607.6|3604.8|3610.1|3607.3|3612.1|3609.3|3606.6|3603.8|135
1590007200000|2020-05-20 20:40:00|3609.7|3606.9|3610|3607.2|3613.1|3610.3|3608.9|3606.1|208
1590007500000|2020-05-20 20:45:00|3609.6|3606.8|3605.1|3602.3|3612.6|3609.8|3604.1|3601.3|215
1590007800000|2020-05-20 20:50:00|3605.6|3602.8|3602.5|3599.7|3607.5|3604.7|3599.1|3596.3|139
1590008100000|2020-05-20 20:55:00|3602.6|3599.8|3601.6|3598.8|3605.6|3601.3|3600.6|3594.8|67
1590008400000|2020-05-20 21:00:00|3602.3|3598.3|3605.2|3595.2|3606|3598.7|3602.3|3594.8|1
1590008700000|2020-05-20 21:05:00|3605.3|3595.3|3605.2|3595.2|3605.7|3595.7|3604.8|3594.8|6
1590009000000|2020-05-20 21:10:00|3604.8|3594.8|3604.2|3594.2|3605.2|3595.2|3604.2|3594.2|3
1590009300000|2020-05-20 21:15:00|3604.1|3594.1|3604.2|3594.2|3605.2|3598.7|3598.1|3593.4|11
1590009600000|2020-05-20 21:20:00|3601.6|3597.6|3604.6|3594.6|3606.9|3599.7|3601.6|3594.6|0
1590009900000|2020-05-20 21:25:00|3604.2|3594.2|3605.2|3595.2|3605.2|3595.2|3604.2|3594.2|0
1590010200000|2020-05-20 21:30:00|3605.1|3595.1|3604.7|3594.7|3605.1|3595.1|3604.7|3594.7|0
1590010500000|2020-05-20 21:35:00|3599.6|3596.8|3603.7|3593.7|3605.2|3598.4|3597.6|3591.5|8
1590010800000|2020-05-20 21:40:00|3603.6|3593.6|3603.2|3593.2|3603.6|3596.1|3599.7|3592.9|0
1590011100000|2020-05-20 21:45:00|3603.1|3593.1|3604.2|3594.2|3604.2|3594.2|3602.7|3592.7|0
1590011400000|2020-05-20 21:50:00|3604.5|3594.5|3605.3|3595.3|3605.7|3595.7|3604.5|3594.5|10
1590011700000|2020-05-20 21:55:00|3605.2|3595.2|3605.3|3595.3|3607|3597|3605.2|3595.2|0
1590012000000|2020-05-20 22:00:00|3606|3596|3606|3596|3606|3596|3606|3596|0
1590019200000|2020-05-21 00:00:00|3605.5|3601.5|3621.5|3617.5|3621.5|3617.9|3601.2|3594.7|298
1590019500000|2020-05-21 00:05:00|3620.4|3617.6|3633.3|3630.5|3633.3|3630.5|3619.7|3614.3|396
1590019800000|2020-05-21 00:10:00|3633.1|3630.3|3611.7|3608.9|3633.5|3630.5|3608.2|3603.3|186
1590020100000|2020-05-21 00:15:00|3612.1|3609.3|3610.4|3607.6|3618.2|3614.3|3609.9|3606.5|100
1590020400000|2020-05-21 00:20:00|3610|3607.2|3613|3610.2|3614.1|3611.2|3605.4|3601.8|115
1590020700000|2020-05-21 00:25:00|3612.4|3609.6|3612|3609.2|3614.2|3611.4|3611|3608.1|58
1590021000000|2020-05-21 00:30:00|3612.1|3608.1|3613.3|3610.5|3616|3613.2|3611.7|3607.8|64
1590021300000|2020-05-21 00:35:00|3613.7|3610.9|3614|3611.2|3614.5|3611.2|3606.1|3602.1|45
1590021600000|2020-05-21 00:40:00|3614.1|3610.1|3614|3611.2|3618.9|3616.1|3612.5|3609.5|45
1590021900000|2020-05-21 00:45:00|3613.7|3610.9|3614.2|3611.4|3616.1|3612.9|3613|3609.8|18
1590022200000|2020-05-21 00:50:00|3614.7|3611.9|3619.8|3615.8|3626|3623.2|3614|3610.8|123
1590022500000|2020-05-21 00:55:00|3622.6|3612.6|3624.3|3621.5|3627.1|3623.9|3619|3612.3|86
1590022800000|2020-05-21 01:00:00|3624.7|3621.9|3615.8|3613|3624.7|3621.9|3613|3610.2|66
1590023100000|2020-05-21 01:05:00|3615.9|3613.1|3617.4|3614.6|3620.3|3617.5|3615.8|3612.5|66
1590023400000|2020-05-21 01:10:00|3617.5|3613.5|3621.8|3619|3626.9|3623.5|3614.8|3612|199
1590023700000|2020-05-21 01:15:00|3622.2|3619.4|3622.7|3619.9|3625.2|3622.4|3618.2|3615.4|43
1590024000000|2020-05-21 01:20:00|3622.8|3618.8|3629.3|3626.5|3630.3|3627.5|3620|3616.6|24
1590024300000|2020-05-21 01:25:00|3630.2|3627.4|3629.7|3626.9|3636.3|3630.8|3626.3|3623.5|33
1590024600000|2020-05-21 01:30:00|3630.1|3627.3|3620.1|3617.3|3630.6|3627.8|3620.1|3617.3|99
1590024900000|2020-05-21 01:35:00|3620.2|3617.4|3622.2|3619.4|3628.8|3625.9|3620.1|3617.3|64
1590025200000|2020-05-21 01:40:00|3622.3|3619.5|3611.8|3609|3627.8|3624.3|3609.8|3606.9|388
1590025500000|2020-05-21 01:45:00|3611.7|3608.9|3617.9|3615.1|3617.9|3615.1|3609.8|3606.9|34
1590025800000|2020-05-21 01:50:00|3617.8|3615|3612.8|3610|3619.5|3615.6|3610.8|3604.4|28
1590026100000|2020-05-21 01:55:00|3612.7|3609.9|3608.8|3606|3614.2|3610.5|3604.1|3601.3|56
1590026400000|2020-05-21 02:00:00|3609.3|3606.5|3609.4|3606.6|3614.9|3611.4|3605.8|3602.5|71
1590026700000|2020-05-21 02:05:00|3609.8|3607|3608.8|3606|3613.1|3610.3|3605.8|3603|41
1590027000000|2020-05-21 02:10:00|3607.9|3605.1|3610.8|3608|3612.9|3609|3605.8|3603|39
1590027300000|2020-05-21 02:15:00|3609.8|3607|3611.5|3608.7|3617.3|3613.7|3607.2|3603.9|30
1590027600000|2020-05-21 02:20:00|3611.2|3608.4|3611.1|3608.3|3613.6|3610|3610.3|3607.3|41
1590027900000|2020-05-21 02:25:00|3611.8|3609|3612.8|3610|3619.8|3617|3610.3|3607.5|50
1590028200000|2020-05-21 02:30:00|3613.2|3610.4|3618.6|3615.8|3620.8|3618|3612.2|3606.8|34
1590028500000|2020-05-21 02:35:00|3618.7|3615.9|3615.2|3612.4|3618.7|3615.9|3613.7|3610.9|54
1590028800000|2020-05-21 02:40:00|3615.6|3612.8|3617|3614.2|3617.5|3614.7|3614.2|3611.4|41
1590029100000|2020-05-21 02:45:00|3617.1|3614.3|3620.7|3617.9|3623.5|3620.7|3616.3|3613.5|82
1590029400000|2020-05-21 02:50:00|3620.3|3617.5|3624.7|3621.9|3625.8|3623|3620.2|3617.4|64
1590029700000|2020-05-21 02:55:00|3624.3|3621.5|3629.6|3626.8|3629.9|3627.1|3620.6|3617.8|39
1590030000000|2020-05-21 03:00:00|3629.7|3626.9|3631.6|3628.8|3633.4|3630.3|3628.8|3626|119
1590030300000|2020-05-21 03:05:00|3632|3629.2|3630.1|3627.3|3634.4|3631.6|3629.3|3626|54
1590030600000|2020-05-21 03:10:00|3629.7|3626.9|3631.6|3628.8|3633|3629.8|3628.9|3626.1|17
1590030900000|2020-05-21 03:15:00|3631.4|3628.6|3631|3628.2|3632.6|3629.8|3629.2|3626.4|9
1590031200000|2020-05-21 03:20:00|3630.6|3627.8|3629|3626.2|3631.1|3628.3|3629|3626.2|18
1590031500000|2020-05-21 03:25:00|3629.1|3626.3|3629.2|3626.4|3631.6|3628.8|3629|3626.2|26
1590031800000|2020-05-21 03:30:00|3629.6|3626.8|3626.6|3623.8|3630.6|3627.8|3625.6|3622.3|8
1590032100000|2020-05-21 03:35:00|3625.7|3622.9|3628.2|3625.4|3628.4|3625.6|3625.2|3622.4|8
1590032400000|2020-05-21 03:40:00|3627.6|3624.8|3631|3628.2|3633.4|3630.2|3626.9|3623.3|27
1590032700000|2020-05-21 03:45:00|3631.2|3628.4|3632.6|3629.8|3633.1|3629.8|3629|3626.1|2
1590033000000|2020-05-21 03:50:00|3633.1|3629.1|3630.6|3627.8|3633.1|3629.9|3629.4|3626.3|13
1590033300000|2020-05-21 03:55:00|3629.9|3627.1|3630.5|3627.7|3630.7|3627.9|3627.4|3624.6|28
1590033600000|2020-05-21 04:00:00|3630.6|3627.8|3632.8|3630|3633.7|3630.9|3629.6|3626.7|15
1590033900000|2020-05-21 04:05:00|3632.9|3630.1|3638.4|3634.4|3639.8|3637|3632.8|3630|71
1590034200000|2020-05-21 04:10:00|3637.9|3635.1|3644.5|3641.7|3645.8|3643|3637.9|3634.4|116
1590034500000|2020-05-21 04:15:00|3644.7|3641.9|3643.9|3641.1|3646.4|3643.6|3642.9|3640.1|64
1590034800000|2020-05-21 04:20:00|3644.6|3640.6|3644.6|3641.8|3645.8|3643|3642.1|3639.3|44
1590035100000|2020-05-21 04:25:00|3644.9|3642.1|3644.9|3642.1|3645.9|3643.1|3643.8|3640.6|14
1590035400000|2020-05-21 04:30:00|3644.6|3640.6|3645|3642.2|3645|3642.2|3638|3635.2|150
1590035700000|2020-05-21 04:35:00|3644.7|3641.9|3646|3643.2|3646|3643.2|3643.2|3640.4|46
1590036000000|2020-05-21 04:40:00|3645.7|3642.9|3647.2|3644.4|3648.6|3645.4|3645.7|3642.9|74
1590036300000|2020-05-21 04:45:00|3647|3644.2|3647.2|3644.4|3648.7|3645.9|3646.2|3643.4|30
1590036600000|2020-05-21 04:50:00|3647|3644.2|3665.9|3663.1|3668.8|3665.9|3646.7|3643.9|446
1590036900000|2020-05-21 04:55:00|3666.1|3663.3|3663.1|3660.3|3669.3|3665.9|3659.7|3656.7|126
1590037200000|2020-05-21 05:00:00|3662.9|3660.1|3671.6|3668.8|3671.7|3668.9|3660.7|3657.4|148
1590037500000|2020-05-21 05:05:00|3671.7|3668.9|3687.1|3684.3|3688.4|3685.6|3670.9|3667.7|723
1590037800000|2020-05-21 05:10:00|3686.5|3683.7|3673.2|3670.4|3687.2|3684.4|3673.2|3670.4|228
1590038100000|2020-05-21 05:15:00|3672.7|3669.9|3674.9|3672.1|3677.9|3673.9|3670.6|3667.8|124
1590038400000|2020-05-21 05:20:00|3674.8|3672|3668.7|3665.9|3675.7|3672.3|3665.9|3663.1|90
1590038700000|2020-05-21 05:25:00|3669.1|3666.3|3669.6|3666.8|3673.6|3670.8|3666.6|3660.2|99
1590039000000|2020-05-21 05:30:00|3669.4|3666.6|3665.7|3661.7|3676.9|3674.1|3664.4|3661.6|181
1590039300000|2020-05-21 05:35:00|3665.2|3662.4|3665.2|3662.4|3668.8|3666|3659.1|3656.3|109
1590039600000|2020-05-21 05:40:00|3665.1|3662.3|3663.3|3660.5|3665.4|3662.4|3659.9|3657.1|39
1590039900000|2020-05-21 05:45:00|3663.7|3660.9|3658.1|3655.3|3664.4|3661.2|3655.6|3652.7|84
1590040200000|2020-05-21 05:50:00|3658.5|3655.7|3656.7|3653.9|3662.4|3659.2|3653.7|3650.4|170
1590040500000|2020-05-21 05:55:00|3655.8|3653|3665.8|3663|3672.9|3667.9|3655.8|3653|131
1590040800000|2020-05-21 06:00:00|3666|3663.2|3674|3671.2|3687.2|3684.4|3662.2|3659.4|294
1590041100000|2020-05-21 06:05:00|3674.7|3671.9|3688.1|3685.3|3688.1|3685.3|3674.7|3671.9|368
1590041400000|2020-05-21 06:10:00|3688.2|3685.4|3689.3|3686.5|3694.2|3690.3|3686|3682.4|329
1590041700000|2020-05-21 06:15:00|3689.1|3685.1|3682.6|3679.8|3694.1|3690.7|3672.8|3670|509
1590042000000|2020-05-21 06:20:00|3682.5|3679.7|3665|3662.2|3683.1|3680.3|3664.5|3661.7|217
1590042300000|2020-05-21 06:25:00|3664.8|3662|3658|3655.2|3665.2|3662.4|3655.1|3652.3|226
1590042600000|2020-05-21 06:30:00|3658.1|3655.3|3652.3|3649.5|3663.1|3660.3|3649.2|3646.4|493
1590042900000|2020-05-21 06:35:00|3653.3|3650.5|3655|3652.2|3664.8|3662|3644.1|3641.3|341
1590043200000|2020-05-21 06:40:00|3654.9|3652.1|3655.6|3652.8|3656.7|3653.5|3647|3644.2|227
1590043500000|2020-05-21 06:45:00|3655.3|3652.5|3653.3|3650.5|3659.1|3656.3|3648.3|3645.4|296
1590043800000|2020-05-21 06:50:00|3652.4|3649.6|3653.7|3650.9|3663.8|3661|3651.4|3648|328
1590044100000|2020-05-21 06:55:00|3654.4|3651.6|3661.7|3658.9|3662.3|3659.5|3652.5|3649.7|142
1590044400000|2020-05-21 07:00:00|3662.3|3659.5|3651|3648.2|3662.3|3659.5|3643.4|3640.6|465
1590044700000|2020-05-21 07:05:00|3651.1|3648.3|3651.1|3648.3|3659.1|3656.3|3642|3639.2|351
1590045000000|2020-05-21 07:10:00|3651|3648.2|3647.5|3644.7|3654.3|3651.5|3643.5|3640.7|258
1590045300000|2020-05-21 07:15:00|3647.6|3644.8|3649.1|3646.3|3653.1|3650.3|3643.1|3640.3|278
1590045600000|2020-05-21 07:20:00|3649|3646.2|3653.2|3650.4|3654.3|3651.5|3647.9|3645.1|109
1590045900000|2020-05-21 07:25:00|3653|3650.2|3654.9|3652.1|3656.5|3653.7|3649.8|3647|385
1590046200000|2020-05-21 07:30:00|3654.8|3652|3662.3|3659.5|3663.9|3661.1|3651.8|3649|291
1590046500000|2020-05-21 07:35:00|3661.8|3659|3645.9|3643.1|3663.5|3660.7|3640.9|3638.1|1296
1590046800000|2020-05-21 07:40:00|3646|3643.2|3649.3|3646.5|3651.9|3649.1|3643.3|3640.5|231
1590047100000|2020-05-21 07:45:00|3648.8|3646|3648.4|3645.6|3650.5|3647.7|3645.9|3643.1|150
1590047400000|2020-05-21 07:50:00|3648.8|3646|3648.5|3645.7|3653|3650.2|3647.8|3645|212
1590047700000|2020-05-21 07:55:00|3648.9|3646.1|3629.3|3626.5|3648.9|3646.1|3629.3|3626.5|766
1590048000000|2020-05-21 08:00:00|3628.3|3625.5|3628.5|3625.7|3637.9|3635.1|3624.9|3622.1|1175
1590048300000|2020-05-21 08:05:00|3629|3626.2|3617.5|3614.7|3631.5|3628.7|3614|3611.2|969
1590048600000|2020-05-21 08:10:00|3617.2|3614.4|3616.3|3613.5|3618.6|3615.8|3612.2|3609.4|872
1590048900000|2020-05-21 08:15:00|3615.6|3612.8|3621.1|3618.3|3625.1|3622.3|3612.6|3608.9|1369
1590049200000|2020-05-21 08:20:00|3620.8|3618|3624.3|3621.5|3625.6|3622.8|3619|3616.2|521
1590049500000|2020-05-21 08:25:00|3624.5|3621.7|3625.5|3622.7|3628.3|3625.5|3621.3|3618.5|3091
1590049800000|2020-05-21 08:30:00|3625.8|3623|3637.2|3634.4|3640|3637.2|3621.8|3619|3586
1590050100000|2020-05-21 08:35:00|3636.9|3634.1|3641.7|3638.9|3643.9|3641.1|3635.5|3632.7|644
1590050400000|2020-05-21 08:40:00|3641.6|3638.8|3642.4|3639.6|3646.6|3643.2|3638.6|3635.8|656
1590050700000|2020-05-21 08:45:00|3642.5|3639.7|3655.1|3652.3|3655.6|3652.8|3638.6|3635.8|929
1590051000000|2020-05-21 08:50:00|3655|3652.2|3671.4|3668.6|3675.3|3672.5|3654|3651.2|1561
1590051300000|2020-05-21 08:55:00|3671.8|3669|3668.2|3665.4|3673.9|3671.1|3667.3|3664.5|1410
1590051600000|2020-05-21 09:00:00|3668.5|3665.7|3658.9|3656.1|3671.2|3668.4|3657.9|3655.1|1169
1590051900000|2020-05-21 09:05:00|3658.6|3655.8|3662|3659.2|3668|3665.2|3657|3654.2|1191
1590052200000|2020-05-21 09:10:00|3662.2|3659.4|3656.7|3653.9|3663.2|3660.4|3654.2|3651.4|423
1590052500000|2020-05-21 09:15:00|3656.2|3653.4|3660.2|3657.4|3664.7|3661.9|3655.2|3652.4|226
1590052800000|2020-05-21 09:20:00|3660.7|3657.9|3664.2|3661.4|3664.9|3662.1|3658.2|3655.4|172
1590053100000|2020-05-21 09:25:00|3663.8|3661|3680.9|3678.1|3681.5|3678.7|3663.2|3660.4|738
1590053400000|2020-05-21 09:30:00|3680.8|3678|3675.5|3672.7|3680.8|3678|3673.8|3671|760
1590053700000|2020-05-21 09:35:00|3675|3672.2|3675.9|3673.1|3678.9|3676.1|3673.5|3670.7|345
1590054000000|2020-05-21 09:40:00|3676|3673.2|3659.7|3656.9|3676.5|3673.7|3656.7|3653.9|1050
1590054300000|2020-05-21 09:45:00|3659.3|3656.5|3660.7|3657.9|3662.8|3660|3653.7|3650.9|485
1590054600000|2020-05-21 09:50:00|3660.3|3657.5|3653.8|3651|3661.9|3659.1|3653.8|3651|307
1590054900000|2020-05-21 09:55:00|3654.2|3651.4|3652.3|3649.5|3657.7|3654.9|3650.7|3647.9|701
1590055200000|2020-05-21 10:00:00|3652.7|3649.9|3647.7|3644.9|3653.2|3650.4|3645.2|3642.4|536
1590055500000|2020-05-21 10:05:00|3648.3|3645.5|3649.8|3647|3651.3|3648.5|3646.2|3643.4|252
1590055800000|2020-05-21 10:10:00|3649.3|3646.5|3659.3|3656.5|3660.3|3657.5|3647.7|3644.9|371
1590056100000|2020-05-21 10:15:00|3658.7|3655.9|3655.8|3653|3661.3|3658.5|3654.7|3651.9|271
1590056400000|2020-05-21 10:20:00|3655.7|3652.9|3651.3|3648.5|3656.7|3653.9|3647.7|3644.9|758
1590056700000|2020-05-21 10:25:00|3651.4|3648.6|3658.6|3655.8|3660.9|3658.1|3650.3|3647.5|587
1590057000000|2020-05-21 10:30:00|3658.9|3656.1|3654.9|3652.1|3659.4|3656.6|3651.9|3649.1|235
1590057300000|2020-05-21 10:35:00|3654.8|3652|3657.9|3655.1|3658.9|3656.1|3650.9|3648.1|258
1590057600000|2020-05-21 10:40:00|3658.3|3655.5|3662.4|3659.6|3667.6|3664.8|3657.9|3655.1|659
1590057900000|2020-05-21 10:45:00|3662.9|3660.1|3665.8|3663|3667|3664.2|3661.9|3659.1|515
1590058200000|2020-05-21 10:50:00|3665.5|3662.7|3663.2|3660.4|3668.2|3665.4|3662.8|3660|1202
1590058500000|2020-05-21 10:55:00|3663.7|3660.9|3665.5|3662.7|3667.2|3664.4|3662.2|3659.4|212
1590058800000|2020-05-21 11:00:00|3667.2|3664.4|3668.6|3665.8|3670.5|3667.7|3666.2|3663.4|325
1590059100000|2020-05-21 11:05:00|3668.5|3665.7|3666.5|3663.7|3671.1|3668.3|3666.2|3663.4|814
1590059400000|2020-05-21 11:10:00|3666.6|3663.8|3666|3663.2|3667.5|3664.7|3661.6|3658.8|661
1590059700000|2020-05-21 11:15:00|3665.9|3663.1|3667|3664.2|3669|3666.2|3661.7|3658.9|359
1590060000000|2020-05-21 11:20:00|3667.4|3664.6|3659.2|3656.4|3667.9|3665.1|3658.7|3655.9|404
1590060300000|2020-05-21 11:25:00|3658.7|3655.9|3663.4|3660.6|3664|3661.2|3657.7|3654.9|401
1590060600000|2020-05-21 11:30:00|3663.5|3660.7|3671.9|3669.1|3678|3675.2|3662.4|3659.6|946
1590060900000|2020-05-21 11:35:00|3672.2|3669.4|3673|3670.2|3673.5|3670.7|3667.4|3664.6|1031
1590061200000|2020-05-21 11:40:00|3672.9|3670.1|3673|3670.2|3674.5|3671.7|3667.5|3664.7|284
1590061500000|2020-05-21 11:45:00|3673.4|3670.6|3665.6|3662.8|3675.4|3672.6|3665.6|3662.8|286
1590061800000|2020-05-21 11:50:00|3665.2|3662.4|3667.9|3665.1|3669.5|3666.7|3663.2|3660.4|353
1590062100000|2020-05-21 11:55:00|3668.2|3665.4|3662.2|3659.4|3670.2|3667.4|3662|3659.2|771
1590062400000|2020-05-21 12:00:00|3662.4|3659.6|3665.2|3662.4|3665.6|3662.8|3660.6|3657.8|1115
1590062700000|2020-05-21 12:05:00|3665.9|3663.1|3668|3665.2|3671.3|3668.5|3664.9|3662.1|273
1590063000000|2020-05-21 12:10:00|3668.1|3665.3|3672.3|3669.5|3672.8|3670|3667.1|3664.3|172
1590063300000|2020-05-21 12:15:00|3672.4|3669.6|3674|3671.2|3675.9|3673.1|3672|3669.2|199
1590063600000|2020-05-21 12:20:00|3673.5|3670.7|3675.6|3672.8|3677|3674.2|3670.5|3667.7|213
1590063900000|2020-05-21 12:25:00|3675.8|3673|3677.1|3674.3|3680.5|3677.7|3675.6|3672.8|346
1590064200000|2020-05-21 12:30:00|3676.3|3673.5|3682.9|3680.1|3687.3|3684.5|3675.3|3672.5|861
1590064500000|2020-05-21 12:35:00|3683.3|3680.5|3695.6|3692.8|3703.5|3700.7|3680.3|3677.5|1624
1590064800000|2020-05-21 12:40:00|3695.5|3692.7|3688.5|3685.7|3703.7|3697.5|3686.8|3684|1272
1590065100000|2020-05-21 12:45:00|3688.9|3686.1|3685.9|3683.1|3691|3688.2|3679.1|3676.3|1251
1590065400000|2020-05-21 12:50:00|3685.8|3683|3680.5|3677.7|3688.9|3686.1|3680.4|3677.6|764
1590065700000|2020-05-21 12:55:00|3680.4|3677.6|3682.4|3679.6|3686.3|3683.5|3675.3|3672.5|583
1590066000000|2020-05-21 13:00:00|3682|3679.2|3677|3674.2|3687.7|3684.9|3673|3670.2|1191
1590066300000|2020-05-21 13:05:00|3677.2|3674.4|3685.4|3682.6|3688.7|3685.9|3676|3673.2|1822
1590066600000|2020-05-21 13:10:00|3685.9|3683.1|3699.8|3697|3700.9|3698.1|3685.9|3683.1|1203
1590066900000|2020-05-21 13:15:00|3700.4|3697.6|3704.1|3701.3|3706.1|3703.3|3696.4|3693.6|1017
1590067200000|2020-05-21 13:20:00|3704.4|3701.6|3704.2|3701.4|3713.3|3710.5|3704.1|3701.3|1312
1590067500000|2020-05-21 13:25:00|3704.3|3701.5|3705.3|3702.5|3708.4|3705.6|3698.1|3695.3|1148
1590067800000|2020-05-21 13:30:00|3704.9|3702.1|3704.2|3701.4|3705.2|3702.4|3692.1|3689.3|1001
1590068100000|2020-05-21 13:35:00|3703.8|3701|3705.7|3702.9|3710.7|3707.9|3700.6|3697.8|1145
1590068400000|2020-05-21 13:40:00|3705.3|3702.5|3704.1|3701.3|3710.2|3707.4|3699.8|3697|1152
1590068700000|2020-05-21 13:45:00|3704.2|3701.4|3689.8|3687|3704.2|3701.4|3689.8|3687|1384
1590069000000|2020-05-21 13:50:00|3689.9|3687.1|3685.1|3682.3|3693.1|3690.3|3683.3|3680.5|1208
1590069300000|2020-05-21 13:55:00|3684.3|3681.5|3683.4|3680.6|3692|3688|3679.8|3677|1856
1590069600000|2020-05-21 14:00:00|3683.8|3681|3706.4|3703.6|3708.2|3705.4|3670.9|3666.3|6464
1590069900000|2020-05-21 14:05:00|3706.3|3703.5|3691.8|3689|3706.9|3704.1|3678.1|3675.3|1809
1590070200000|2020-05-21 14:10:00|3691.7|3688.9|3698.1|3695.3|3700.7|3697.9|3691.7|3688.9|1466
1590070500000|2020-05-21 14:15:00|3698.2|3695.4|3698.3|3695.5|3704.6|3701.8|3696.9|3694.1|630
1590070800000|2020-05-21 14:20:00|3698.8|3696|3693|3690.2|3700.2|3697.4|3689.7|3686.9|944
1590071100000|2020-05-21 14:25:00|3693.5|3690.7|3682.1|3679.3|3693.5|3690.7|3681.2|3678.4|632
1590071400000|2020-05-21 14:30:00|3681.7|3678.9|3676.9|3674.1|3685.1|3682.3|3675.8|3673|1049
1590071700000|2020-05-21 14:35:00|3676.8|3674|3672.2|3669.4|3683|3680.2|3670.7|3667.9|1283
1590072000000|2020-05-21 14:40:00|3671.8|3669|3664.5|3661.7|3673.2|3670.4|3661.6|3658.8|3384
1590072300000|2020-05-21 14:45:00|3664.1|3661.3|3664.8|3662|3669.8|3667|3656.3|3653.5|2375
1590072600000|2020-05-21 14:50:00|3664.6|3661.8|3649.3|3646.5|3664.8|3662|3649|3646.2|1985
1590072900000|2020-05-21 14:55:00|3649.5|3646.7|3652.2|3649.4|3657.1|3654.3|3647.3|3644.5|1372
1590073200000|2020-05-21 15:00:00|3652.1|3649.3|3654.7|3651.9|3661.3|3658.5|3647.1|3644.3|1012
1590073500000|2020-05-21 15:05:00|3655.1|3652.3|3645.1|3642.3|3657.3|3654.5|3644.5|3641.7|1771
1590073800000|2020-05-21 15:10:00|3645.5|3642.7|3649|3646.2|3649|3646.2|3641.1|3638.3|1467
1590074100000|2020-05-21 15:15:00|3648.8|3646|3627.7|3624.9|3648.8|3646|3622.7|3619.9|3693
1590074400000|2020-05-21 15:20:00|3628.2|3625.4|3612.6|3609.8|3633.3|3630.5|3607.1|3604.3|4268
1590074700000|2020-05-21 15:25:00|3613|3610.2|3619.1|3616.3|3621.1|3618.3|3600.5|3597.7|5575
1590075000000|2020-05-21 15:30:00|3619.2|3616.4|3620.5|3617.7|3627.3|3624.5|3614.8|3612|2440
1590075300000|2020-05-21 15:35:00|3621.2|3618.4|3620|3617.2|3624.9|3622.1|3613.4|3610.6|1792
1590075600000|2020-05-21 15:40:00|3620.2|3617.4|3632.6|3629.8|3636.6|3633.8|3620|3617.2|858
1590075900000|2020-05-21 15:45:00|3632.7|3629.9|3626|3623.2|3639.2|3636.4|3624.9|3622.1|1285
1590076200000|2020-05-21 15:50:00|3626.4|3623.6|3624.6|3621.8|3631.6|3628.8|3622.5|3619.7|1144
1590076500000|2020-05-21 15:55:00|3624.4|3621.6|3629.2|3626.4|3633.2|3630.4|3621|3618.2|755
1590076800000|2020-05-21 16:00:00|3629.4|3626.6|3638.2|3635.4|3641.9|3639.1|3629.4|3626.6|1050
1590077100000|2020-05-21 16:05:00|3638.7|3635.9|3637.5|3634.7|3641.4|3638.6|3635|3632.2|524
1590077400000|2020-05-21 16:10:00|3638|3635.2|3638|3635.2|3642.1|3639.3|3632.9|3630.1|506
1590077700000|2020-05-21 16:15:00|3638.1|3635.3|3635.4|3632.6|3641.6|3638.8|3633.9|3631.1|289
1590078000000|2020-05-21 16:20:00|3635|3632.2|3639.3|3636.5|3640.5|3637.7|3627.9|3625.1|876
1590078300000|2020-05-21 16:25:00|3638.9|3636.1|3643.6|3640.8|3652.1|3649.3|3637.3|3634.5|913
1590078600000|2020-05-21 16:30:00|3643.8|3641|3647.5|3644.7|3650.1|3647.3|3640.1|3637.3|376
1590078900000|2020-05-21 16:35:00|3647.1|3644.3|3637.9|3635.1|3650.9|3648.1|3636.9|3634.1|1373
1590079200000|2020-05-21 16:40:00|3638.4|3635.6|3638.5|3635.7|3644.9|3642.1|3636.9|3634.1|260
1590079500000|2020-05-21 16:45:00|3638|3635.2|3627.1|3624.3|3638|3635.2|3625.6|3622.8|1375
1590079800000|2020-05-21 16:50:00|3626.8|3624|3625.5|3622.7|3627.3|3624.5|3621.4|3618.6|746
1590080100000|2020-05-21 16:55:00|3625.4|3622.6|3602.7|3599.9|3625.4|3622.6|3600.9|3598.1|3006
1590080400000|2020-05-21 17:00:00|3602.9|3600.1|3614.5|3611.7|3618.9|3616.1|3602.9|3600.1|1450
1590080700000|2020-05-21 17:05:00|3614.9|3612.1|3621.7|3618.9|3621.7|3618.9|3606.2|3603.4|890
1590081000000|2020-05-21 17:10:00|3622.2|3619.4|3620.4|3617.6|3627|3624.2|3619.4|3616.6|776
1590081300000|2020-05-21 17:15:00|3620.3|3617.5|3614|3611.2|3621.9|3619.1|3611.9|3609.1|453
1590081600000|2020-05-21 17:20:00|3614.2|3611.4|3610.2|3607.4|3614.2|3611.4|3602.9|3600.1|996
1590081900000|2020-05-21 17:25:00|3610.3|3607.5|3618.3|3615.5|3621.2|3618.4|3608.5|3605.7|482
1590082200000|2020-05-21 17:30:00|3618.8|3616|3622.4|3619.6|3625.4|3622.6|3615.4|3612.6|624
1590082500000|2020-05-21 17:35:00|3622.1|3619.3|3628.2|3625.4|3634.1|3631.3|3622.1|3619.3|657
1590082800000|2020-05-21 17:40:00|3628.3|3625.5|3624.2|3621.4|3629.2|3626.4|3616.3|3613.2|457
1590083100000|2020-05-21 17:45:00|3624.1|3621.3|3630.2|3627.4|3633.3|3630.5|3620.6|3617.8|320
1590083400000|2020-05-21 17:50:00|3630.1|3627.3|3624.1|3621.3|3631.2|3628.4|3623.9|3621.1|257
1590083700000|2020-05-21 17:55:00|3624.4|3621.6|3619.7|3616.9|3628.6|3625.8|3618.9|3616.1|969
1590084000000|2020-05-21 18:00:00|3620.5|3617.7|3630.5|3627.7|3635.1|3632.3|3614|3611.2|2123
1590084300000|2020-05-21 18:05:00|3631.5|3628.7|3632|3629.2|3633.5|3630.7|3620.6|3617.8|472
1590084600000|2020-05-21 18:10:00|3632.3|3629.5|3637.5|3634.7|3639.7|3636.7|3626|3623.2|1370
1590084900000|2020-05-21 18:15:00|3637.3|3634.5|3628.2|3625.4|3639.1|3636.3|3627.2|3624.4|901
1590085200000|2020-05-21 18:20:00|3628.1|3625.3|3628.1|3625.3|3629.5|3626.7|3616.3|3613.5|1306
1590085500000|2020-05-21 18:25:00|3627.6|3624.8|3641.2|3638.4|3645.5|3642.7|3619.9|3617.1|5495
1590085800000|2020-05-21 18:30:00|3641.1|3638.3|3639.4|3636.6|3644.9|3642.1|3632.9|3630.1|945
1590086100000|2020-05-21 18:35:00|3639.5|3636.7|3626.6|3623.8|3639.5|3636.7|3621.9|3619.1|840
1590086400000|2020-05-21 18:40:00|3627.1|3624.3|3634.7|3631.9|3635.6|3632.8|3625.5|3622.7|547
1590086700000|2020-05-21 18:45:00|3635.1|3632.3|3629.5|3626.7|3635.6|3632.8|3628|3625.2|472
1590087000000|2020-05-21 18:50:00|3630|3627.2|3632.9|3630.1|3635.1|3632.3|3626.3|3623.5|477
1590087300000|2020-05-21 18:55:00|3632.8|3630|3623.4|3620.6|3633.1|3630.3|3621.5|3618.7|500
1590087600000|2020-05-21 19:00:00|3623.5|3620.7|3631.8|3629|3633.9|3631.1|3623.5|3620.7|75
1590087900000|2020-05-21 19:05:00|3631.9|3629.1|3640.1|3637.3|3641.1|3638.3|3631.9|3629.1|246
1590088200000|2020-05-21 19:10:00|3640.3|3637.5|3641.8|3639|3644.1|3641.3|3636.5|3633.7|360
1590088500000|2020-05-21 19:15:00|3640.9|3638.1|3643.7|3640.9|3643.7|3640.9|3640.4|3637.6|141
1590088800000|2020-05-21 19:20:00|3643.8|3641|3648.2|3645.4|3649.2|3646.4|3643.8|3641|296
1590089100000|2020-05-21 19:25:00|3648.3|3645.5|3651.7|3648.9|3656|3653.2|3648.2|3645.4|386
1590089400000|2020-05-21 19:30:00|3651.8|3649|3652.2|3649.4|3653.2|3650.4|3650.2|3647.4|97
1590089700000|2020-05-21 19:35:00|3651.4|3648.6|3646.4|3643.6|3651.4|3648.6|3643.2|3640.4|244
1590090000000|2020-05-21 19:40:00|3646.5|3643.7|3650.1|3647.3|3652.2|3649.4|3646.5|3643.7|161
1590090300000|2020-05-21 19:45:00|3649.2|3646.4|3646.2|3643.4|3651.2|3648.4|3645.2|3642.4|130
1590090600000|2020-05-21 19:50:00|3646.4|3643.6|3642.2|3639.4|3647.6|3644.8|3640.1|3637.3|162
1590090900000|2020-05-21 19:55:00|3643.1|3640.3|3639.1|3636.3|3644.2|3641.4|3637.7|3634.9|148
1590091200000|2020-05-21 20:00:00|3639.2|3636.4|3642.1|3639.3|3642.6|3639.8|3637.9|3635.1|193
1590091500000|2020-05-21 20:05:00|3642.2|3639.4|3642.1|3639.3|3642.7|3639.9|3637.9|3635.1|205
1590091800000|2020-05-21 20:10:00|3641.2|3638.4|3640.1|3637.3|3644.2|3641.4|3639.2|3636.4|195
1590092100000|2020-05-21 20:15:00|3639.2|3636.4|3642.6|3639.8|3644.2|3641.4|3639.1|3636.3|91
1590092400000|2020-05-21 20:20:00|3642.1|3639.3|3640.3|3637.5|3646.6|3643.8|3639.8|3637|337
1590092700000|2020-05-21 20:25:00|3640.8|3638|3642|3639.2|3643|3640.2|3639.5|3636.7|332
1590093000000|2020-05-21 20:30:00|3642.4|3639.6|3642.9|3640.1|3645.5|3642.7|3638.4|3635.6|173
1590093300000|2020-05-21 20:35:00|3642.7|3639.9|3646.4|3643.6|3646.5|3643.7|3642.4|3639.6|24
1590093600000|2020-05-21 20:40:00|3646.5|3643.7|3648|3645.2|3650.4|3647.6|3645.4|3642.6|136
1590093900000|2020-05-21 20:45:00|3648.1|3645.3|3644.9|3642.1|3650|3647.2|3637|3634.2|210
1590094200000|2020-05-21 20:50:00|3645|3642.2|3640|3637.2|3646|3643.2|3639.9|3637.1|35
1590094500000|2020-05-21 20:55:00|3640.1|3637.3|3637.5|3634.7|3642.5|3639.7|3637|3634.2|91
1590094800000|2020-05-21 21:00:00|3637.9|3635.1|3640.2|3630.2|3642|3635.1|3636.5|3626.5|39
1590095100000|2020-05-21 21:05:00|3640.4|3630.4|3645.9|3635.9|3645.9|3635.9|3640.4|3630.4|0
1590095400000|2020-05-21 21:10:00|3645.7|3635.7|3640.5|3630.5|3647.9|3639.4|3640.5|3630.5|8
1590095700000|2020-05-21 21:15:00|3640.4|3630.4|3640.4|3630.4|3642|3632|3639|3629|3
1590096000000|2020-05-21 21:20:00|3636|3633.2|3637.6|3627.6|3639.9|3633.2|3627.9|3625.1|48
1590096300000|2020-05-21 21:25:00|3638.5|3628.5|3629.6|3619.6|3638.6|3628.6|3629.5|3619.5|9
1590096600000|2020-05-21 21:30:00|3629.8|3619.8|3629.1|3619.1|3629.8|3623.6|3626.4|3618.9|3
1590096900000|2020-05-21 21:35:00|3630.3|3620.3|3628|3618|3630.9|3624|3621.8|3617.9|4
1590097200000|2020-05-21 21:40:00|3627.9|3617.9|3628.4|3618.4|3629.4|3623.6|3625.3|3617.9|1
1590097500000|2020-05-21 21:45:00|3628.8|3618.8|3627.6|3617.6|3630.1|3620.1|3627.6|3617.6|2
1590097800000|2020-05-21 21:50:00|3627.8|3617.8|3620.4|3617.6|3627.8|3619.1|3620|3611.5|17
1590098100000|2020-05-21 21:55:00|3620.9|3616.9|3630|3620|3631.2|3621.2|3620.4|3616.5|6
1590105600000|2020-05-22 00:00:00|3651.3|3641.3|3645.1|3642.3|3655.2|3652.4|3643.6|3637.6|358
1590105900000|2020-05-22 00:05:00|3644.9|3642.1|3644.4|3640.4|3648.8|3645.9|3638.3|3633.3|161
1590106200000|2020-05-22 00:10:00|3644.7|3641.9|3636.6|3632.6|3646.3|3643.5|3634.5|3629.9|142
1590106500000|2020-05-22 00:15:00|3635.9|3633.1|3638.5|3635.7|3640.4|3637.4|3630.9|3628.1|51
1590106800000|2020-05-22 00:20:00|3638.7|3635.9|3644.9|3642.1|3645|3642.1|3637.4|3634.3|19
1590107100000|2020-05-22 00:25:00|3645.8|3643|3647.6|3644.8|3648.6|3645.8|3644.6|3641.8|60
1590107400000|2020-05-22 00:30:00|3647.4|3644.6|3645.6|3642.8|3649.1|3646.3|3643.6|3640.7|100
1590107700000|2020-05-22 00:35:00|3646.1|3643.3|3648.8|3646|3649.2|3646.4|3645.8|3642.9|39
1590108000000|2020-05-22 00:40:00|3649.2|3646.4|3643.2|3640.4|3649.3|3646.5|3640.1|3637.3|84
1590108300000|2020-05-22 00:45:00|3643.1|3640.3|3648.6|3645.8|3649.3|3646.3|3641.8|3638.3|11
1590108600000|2020-05-22 00:50:00|3648.7|3645.9|3646.2|3643.4|3649.3|3646.5|3645.3|3642.5|57
1590108900000|2020-05-22 00:55:00|3645.8|3643|3645.8|3643|3648.3|3645.5|3644.8|3641.5|42
1590109200000|2020-05-22 01:00:00|3645.3|3642.5|3638.6|3635.8|3649.3|3646.5|3638.4|3635.6|83
1590109500000|2020-05-22 01:05:00|3638.7|3635.9|3632.6|3629.8|3644.8|3639|3630.6|3627.8|77
1590109800000|2020-05-22 01:10:00|3632.4|3629.6|3633.2|3629.2|3644.4|3639.1|3624.3|3621.4|188
1590110100000|2020-05-22 01:15:00|3633.6|3629.6|3626.8|3624|3634.3|3631|3620.5|3617.7|180
1590110400000|2020-05-22 01:20:00|3626.2|3623.4|3628|3625.2|3629.8|3627|3625.1|3622.2|58
1590110700000|2020-05-22 01:25:00|3627.2|3624.4|3626.6|3623.8|3629.4|3626.6|3622.6|3619.3|75
1590111000000|2020-05-22 01:30:00|3627.3|3623.3|3626.7|3623.9|3630.1|3626.8|3622.8|3619.3|118
1590111300000|2020-05-22 01:35:00|3627.1|3624.3|3618.1|3615.3|3630.7|3627.8|3613.1|3610.3|188
1590111600000|2020-05-22 01:40:00|3618.6|3614.6|3604.4|3601.6|3618.6|3615.3|3603.6|3600.8|320
1590111900000|2020-05-22 01:45:00|3604|3601.2|3587.6|3584.8|3604|3601.2|3586.4|3583.6|921
1590112200000|2020-05-22 01:50:00|3587.1|3584.3|3592.7|3588.7|3596.6|3593.8|3580.9|3578.1|307
1590112500000|2020-05-22 01:55:00|3591.6|3588.8|3588.2|3584.2|3594.5|3591.7|3587.6|3584.2|23
1590112800000|2020-05-22 02:00:00|3588.4|3584.4|3577.4|3573.4|3588.4|3584.8|3571.9|3569.1|181
1590113100000|2020-05-22 02:05:00|3577.3|3574.5|3549.8|3547|3577.7|3574.8|3547.3|3544.5|619
1590113400000|2020-05-22 02:10:00|3550.3|3547.5|3555.5|3552.7|3566.6|3563.8|3548.9|3546|276
1590113700000|2020-05-22 02:15:00|3554.5|3551.7|3557.5|3554.7|3563|3560.2|3554.5|3551.7|70
1590114000000|2020-05-22 02:20:00|3558|3555.2|3573.7|3570.9|3575.6|3572.2|3557.9|3555.1|384
1590114300000|2020-05-22 02:25:00|3573.4|3570.6|3548.8|3546|3575.5|3572.7|3548|3545.2|213
1590114600000|2020-05-22 02:30:00|3549.1|3546.3|3557.7|3553.7|3559.6|3555.8|3543.6|3540.5|251
1590114900000|2020-05-22 02:35:00|3557.4|3554.6|3556.8|3554|3562.4|3557.4|3547.6|3544.3|182
1590115200000|2020-05-22 02:40:00|3557.3|3553.3|3551.4|3548.6|3557.3|3553.7|3547.9|3544.6|50
1590115500000|2020-05-22 02:45:00|3551.9|3549.1|3555.7|3552.9|3559.6|3556.8|3550.6|3547|48
1590115800000|2020-05-22 02:50:00|3555.6|3552.8|3541.6|3538.8|3556.4|3553.6|3540.9|3538.1|160
1590116100000|2020-05-22 02:55:00|3542.4|3539.6|3527.9|3525.1|3542.4|3539.6|3526.4|3523.6|269
1590116400000|2020-05-22 03:00:00|3528.1|3525.3|3523.2|3520.4|3540.7|3537.9|3521.5|3518.6|319
1590116700000|2020-05-22 03:05:00|3523.5|3520.7|3522.6|3519.8|3535.1|3531.8|3521.5|3518.7|243
1590117000000|2020-05-22 03:10:00|3523.1|3519.1|3511.6|3508.8|3526.5|3523.2|3509.8|3507|320
1590117300000|2020-05-22 03:15:00|3511.7|3507.7|3494.4|3491.6|3519.4|3516.1|3490.1|3487.3|947
1590117600000|2020-05-22 03:20:00|3494.2|3491.4|3485.4|3482.6|3504.9|3502.1|3477.3|3472.2|526
1590117900000|2020-05-22 03:25:00|3485.5|3482.7|3471.6|3468.8|3494.4|3491.6|3454.8|3451.2|727
1590118200000|2020-05-22 03:30:00|3471.2|3468.4|3452.2|3449.4|3479.3|3475.2|3450|3445.2|349
1590118500000|2020-05-22 03:35:00|3451.7|3448.9|3402.4|3398.4|3456.1|3452.8|3386.6|3382|2454
1590118800000|2020-05-22 03:40:00|3400.8|3398|3452|3449.2|3457.7|3454.3|3400.8|3398|948
1590119100000|2020-05-22 03:45:00|3451.9|3449.1|3439.7|3436.9|3454.1|3449.7|3409.6|3403.7|419
1590119400000|2020-05-22 03:50:00|3440|3437.2|3452.2|3448.2|3459.3|3455.4|3438.1|3435.2|163
1590119700000|2020-05-22 03:55:00|3451.7|3448.9|3489|3486.2|3500.7|3497.9|3450.8|3444.7|863
1590120000000|2020-05-22 04:00:00|3488.2|3485.4|3508.7|3505.9|3515.1|3511.4|3488.2|3484.8|536
1590120300000|2020-05-22 04:05:00|3508.4|3505.6|3492.2|3489.4|3513|3506.6|3492.2|3489.4|362
1590120600000|2020-05-22 04:10:00|3492.7|3489.9|3502.3|3499.5|3506.4|3503.4|3490.2|3487.4|409
1590120900000|2020-05-22 04:15:00|3503.3|3500.5|3500.2|3497.4|3506.5|3502.9|3494.3|3491.5|152
1590121200000|2020-05-22 04:20:00|3500.1|3497.3|3500.4|3497.6|3500.8|3497.6|3496.8|3493.9|103
1590121500000|2020-05-22 04:25:00|3500.3|3497.5|3501.1|3498.3|3504.1|3501.3|3496.7|3493.9|123
1590121800000|2020-05-22 04:30:00|3501.2|3498.4|3502.7|3499.9|3520.4|3517.6|3498.7|3495.6|312
1590122100000|2020-05-22 04:35:00|3502.2|3499.4|3498.7|3495.9|3505.1|3502.3|3495.6|3492.8|141
1590122400000|2020-05-22 04:40:00|3498.9|3496.1|3493.8|3491|3502.3|3497.5|3488.3|3485.3|146
1590122700000|2020-05-22 04:45:00|3494.4|3491.6|3494.3|3491.5|3495.8|3493|3491.3|3488.5|91
1590123000000|2020-05-22 04:50:00|3495.8|3493|3482|3479.2|3495.8|3493|3475.7|3472.9|359
1590123300000|2020-05-22 04:55:00|3482.4|3479.6|3464.5|3461.7|3482.7|3479.6|3460.5|3457.7|178
1590123600000|2020-05-22 05:00:00|3464|3461.2|3459.9|3457.1|3475.9|3472.6|3456.5|3453.7|719
1590123900000|2020-05-22 05:05:00|3460.4|3457.6|3435.8|3433|3465.2|3462.4|3432|3428.1|803
1590124200000|2020-05-22 05:10:00|3435.7|3432.9|3441.7|3438.9|3441.7|3438.9|3427.3|3424.5|348
1590124500000|2020-05-22 05:15:00|3442.2|3439.4|3438.5|3435.7|3442.6|3439.8|3425.1|3419.7|110
1590124800000|2020-05-22 05:20:00|3439.2|3435.2|3428.9|3426.1|3441.6|3438.8|3423.3|3420.5|249
1590125100000|2020-05-22 05:25:00|3429.3|3426.5|3437.3|3434.5|3437.4|3434.6|3422.8|3418.2|192
1590125400000|2020-05-22 05:30:00|3436.4|3433.6|3456.7|3453.9|3462.6|3459.8|3427.3|3424.5|415
1590125700000|2020-05-22 05:35:00|3457.5|3453.5|3465.6|3462.8|3468.5|3462.8|3453.1|3449.6|107
1590126000000|2020-05-22 05:40:00|3464.7|3461.9|3478.5|3475.7|3479.6|3476.8|3456.1|3453.3|446
1590126300000|2020-05-22 05:45:00|3478.1|3475.3|3479.9|3475.9|3488|3485.2|3474.4|3468.6|158
1590126600000|2020-05-22 05:50:00|3479.7|3476.9|3475.5|3471.5|3497|3491.6|3472.4|3469.6|258
1590126900000|2020-05-22 05:55:00|3475.8|3473|3464.2|3461.4|3479.6|3476.3|3463.4|3460.2|261
1590127200000|2020-05-22 06:00:00|3463.8|3461|3483.3|3480.5|3487.8|3485|3463.1|3459.8|578
1590127500000|2020-05-22 06:05:00|3483.2|3480.4|3498.8|3494.8|3500.3|3497|3478.7|3475.9|373
1590127800000|2020-05-22 06:10:00|3498.9|3494.9|3486.4|3483.6|3500|3497.2|3486|3483.2|327
1590128100000|2020-05-22 06:15:00|3486|3483.2|3503.4|3500.6|3507.7|3504.9|3485.1|3482.3|420
1590128400000|2020-05-22 06:20:00|3503|3500.2|3501.9|3499.1|3514.1|3511.3|3499|3496.2|395
1590128700000|2020-05-22 06:25:00|3501.6|3498.8|3500.8|3498|3509.3|3506.5|3489.9|3487.1|333
1590129000000|2020-05-22 06:30:00|3500.6|3497.8|3490.1|3487.3|3501.1|3497.8|3488.7|3485.9|701
1590129300000|2020-05-22 06:35:00|3490.2|3487.4|3490.4|3487.6|3492.1|3489.2|3479.7|3476.9|448
1590129600000|2020-05-22 06:40:00|3490.5|3486.5|3477.9|3475.1|3492.1|3488.7|3471.3|3468.5|258
1590129900000|2020-05-22 06:45:00|3478.4|3475.6|3476.6|3473.8|3481.4|3478.6|3463.2|3460.4|349
1590130200000|2020-05-22 06:50:00|3477|3474.2|3488.1|3485.3|3491.7|3488.4|3475|3471.3|296
1590130500000|2020-05-22 06:55:00|3487.9|3485.1|3472.1|3469.3|3490.2|3487.4|3466.5|3463.7|241
1590130800000|2020-05-22 07:00:00|3471.7|3468.9|3470|3467.2|3487.2|3484.4|3467.5|3464.7|700
1590131100000|2020-05-22 07:05:00|3470.5|3467.7|3477.6|3474.8|3480.1|3477.3|3463.8|3461|362
1590131400000|2020-05-22 07:10:00|3477.7|3474.9|3444|3441.2|3478|3475.2|3443.7|3440.9|996
1590131700000|2020-05-22 07:15:00|3444.1|3441.3|3452.9|3450.1|3456.9|3454.1|3440.2|3437.4|547
1590132000000|2020-05-22 07:20:00|3452.5|3449.7|3452|3449.2|3458.8|3456|3442.9|3440.1|434
1590132300000|2020-05-22 07:25:00|3451.9|3449.1|3458.1|3455.3|3464.5|3461.7|3447|3444.2|330
1590132600000|2020-05-22 07:30:00|3457.7|3454.9|3461.7|3458.9|3463.7|3460.9|3453.7|3450.9|422
1590132900000|2020-05-22 07:35:00|3461.6|3458.8|3440.1|3437.3|3461.6|3458.8|3437.5|3434.7|362
1590133200000|2020-05-22 07:40:00|3440.2|3437.4|3445|3442.2|3447.1|3444.3|3434.5|3431.7|468
1590133500000|2020-05-22 07:45:00|3444.5|3441.7|3445.3|3442.5|3445.3|3442.5|3438.4|3435.6|600
1590133800000|2020-05-22 07:50:00|3445.4|3442.6|3429.1|3426.3|3448|3445.2|3427.5|3424.7|576
1590134100000|2020-05-22 07:55:00|3429.5|3426.7|3427.8|3425|3432.1|3429.3|3415.5|3412.7|406
1590134400000|2020-05-22 08:00:00|3428.2|3425.4|3432.2|3429.4|3440.5|3437.7|3420.7|3417.9|1383
1590134700000|2020-05-22 08:05:00|3431.7|3428.9|3442.3|3439.5|3446.9|3444.1|3431.3|3428.5|427
1590135000000|2020-05-22 08:10:00|3442.4|3439.6|3440.7|3437.9|3446.4|3443.6|3434.6|3431.8|253
1590135300000|2020-05-22 08:15:00|3440.8|3438|3427.7|3424.9|3453|3450.2|3426.7|3423.2|978
1590135600000|2020-05-22 08:20:00|3428.1|3425.3|3412.1|3409.3|3428.6|3425.8|3410.1|3407.3|1638
1590135900000|2020-05-22 08:25:00|3411.6|3408.8|3440.3|3437.5|3442.3|3439.5|3411.1|3408.3|3233
1590136200000|2020-05-22 08:30:00|3440|3437.2|3449.5|3446.7|3455.1|3452.3|3438.6|3435.8|2763
1590136500000|2020-05-22 08:35:00|3449.8|3447|3451.6|3448.8|3453.8|3451|3443.1|3440.3|652
1590136800000|2020-05-22 08:40:00|3451.8|3449|3460.8|3458|3464.3|3461.5|3449.6|3446.8|965
1590137100000|2020-05-22 08:45:00|3461.2|3458.4|3454.6|3451.8|3464.3|3461.5|3452.6|3449.8|257
1590137400000|2020-05-22 08:50:00|3452.6|3449.8|3456.8|3454|3460.8|3458|3451.7|3448.9|285
1590137700000|2020-05-22 08:55:00|3456.3|3453.5|3466.1|3463.3|3468.1|3465.3|3455.3|3452.5|332
1590138000000|2020-05-22 09:00:00|3466.4|3463.6|3465.7|3462.9|3470.3|3467.5|3461.3|3458.5|976
1590138300000|2020-05-22 09:05:00|3465.6|3462.8|3459.3|3456.5|3465.6|3462.8|3452.1|3449.3|492
1590138600000|2020-05-22 09:10:00|3460.3|3457.5|3457.1|3454.3|3465.7|3462.9|3452.4|3449.6|591
1590138900000|2020-05-22 09:15:00|3458.5|3455.7|3467|3464.2|3470.1|3467.3|3458.5|3455.7|325
1590139200000|2020-05-22 09:20:00|3467.1|3464.3|3471.3|3468.5|3481.1|3478.3|3466.1|3463.3|477
1590139500000|2020-05-22 09:25:00|3470.9|3468.1|3460.9|3458.1|3470.9|3468.1|3459.9|3457.1|367
1590139800000|2020-05-22 09:30:00|3461.1|3458.3|3466.1|3463.3|3472|3469.2|3461.1|3458.3|251
1590140100000|2020-05-22 09:35:00|3466.5|3463.7|3472|3469.2|3473.9|3471.1|3460.1|3456.8|394
1590140400000|2020-05-22 09:40:00|3471.6|3468.8|3475.9|3473.1|3482.9|3480.1|3470.5|3467.7|367
1590140700000|2020-05-22 09:45:00|3475.8|3473|3478.4|3475.6|3482.4|3479.6|3475.1|3472.3|209
1590141000000|2020-05-22 09:50:00|3478|3475.2|3477|3474.2|3483.6|3477.7|3476.9|3473.6|511
1590141300000|2020-05-22 09:55:00|3476.9|3474.1|3470.6|3467.8|3483.6|3479.7|3468.1|3465.3|607
1590141600000|2020-05-22 10:00:00|3470.5|3467.7|3481.1|3478.3|3484.5|3481.7|3470.1|3467.3|402
1590141900000|2020-05-22 10:05:00|3481|3478.2|3482.3|3479.5|3487.3|3484.5|3479.7|3476.9|501
1590142200000|2020-05-22 10:10:00|3481.3|3478.5|3482.5|3479.7|3491.2|3488.4|3480.7|3477.9|636
1590142500000|2020-05-22 10:15:00|3482.6|3479.8|3473.4|3470.6|3483.1|3480.3|3469.1|3466.3|646
1590142800000|2020-05-22 10:20:00|3472.9|3470.1|3469|3466.2|3474.4|3471.6|3465.3|3462.5|217
1590143100000|2020-05-22 10:25:00|3468.9|3466.1|3466.8|3464|3468.9|3466.1|3460.9|3458.1|390
1590143400000|2020-05-22 10:30:00|3466.7|3463.9|3466.8|3464|3470.3|3467.5|3464.9|3462.1|173
1590143700000|2020-05-22 10:35:00|3466.9|3464.1|3470|3467.2|3470.1|3467.3|3463.7|3460.9|208
1590144000000|2020-05-22 10:40:00|3469.6|3466.8|3457.4|3454.6|3470.1|3467.3|3453.2|3450.4|1146
1590144300000|2020-05-22 10:45:00|3457|3454.2|3442.5|3439.7|3458.1|3455.3|3441.3|3438.5|462
1590144600000|2020-05-22 10:50:00|3442.6|3439.8|3449.5|3446.7|3449.5|3446.7|3441.5|3438.7|346
1590144900000|2020-05-22 10:55:00|3449.4|3446.6|3457.6|3454.8|3459.6|3456.8|3447.2|3444.4|263
1590145200000|2020-05-22 11:00:00|3457.5|3454.7|3462.5|3459.7|3470.1|3467.3|3455.9|3453.1|624
1590145500000|2020-05-22 11:05:00|3463.3|3460.5|3473.3|3470.5|3473.9|3471.1|3462.3|3459.5|206
1590145800000|2020-05-22 11:10:00|3472.5|3469.7|3470.1|3467.3|3476.4|3473.6|3469.9|3467.1|232
1590146100000|2020-05-22 11:15:00|3470.5|3467.7|3472.2|3469.4|3478.4|3473.5|3466.2|3463.4|728
1590146400000|2020-05-22 11:20:00|3472.3|3469.5|3470.3|3467.5|3478.8|3476|3468.3|3465.5|506
1590146700000|2020-05-22 11:25:00|3469.7|3466.9|3471.5|3468.7|3471.5|3468.7|3462.7|3459.9|318
1590147000000|2020-05-22 11:30:00|3471|3468.2|3465.4|3462.6|3473.5|3470.7|3463.9|3461.1|123
1590147300000|2020-05-22 11:35:00|3464.9|3462.1|3468.9|3466.1|3472.9|3470.1|3463.3|3460.5|266
1590147600000|2020-05-22 11:40:00|3469.3|3466.5|3465.3|3462.5|3470.4|3467.6|3462.8|3460|437
1590147900000|2020-05-22 11:45:00|3465.7|3462.9|3476.3|3473.5|3476.3|3473.5|3463.2|3460.4|288
1590148200000|2020-05-22 11:50:00|3476.2|3473.4|3489.8|3487|3499.4|3496.6|3474.8|3472|707
1590148500000|2020-05-22 11:55:00|3489.7|3486.9|3499.1|3496.3|3504.8|3502|3489.7|3486.9|472
1590148800000|2020-05-22 12:00:00|3500.7|3497.9|3506.2|3503.4|3511.2|3508.4|3499.7|3496.9|908
1590149100000|2020-05-22 12:05:00|3505.6|3502.8|3506.8|3504|3507.6|3504.8|3498.3|3495.5|709
1590149400000|2020-05-22 12:10:00|3506.2|3503.4|3520.6|3517.8|3521.6|3518.8|3506.2|3503.4|1587
1590149700000|2020-05-22 12:15:00|3520.7|3517.9|3509.6|3506.8|3521.8|3519|3509.6|3506.8|594
1590150000000|2020-05-22 12:20:00|3510.6|3507.8|3506.5|3503.7|3511.5|3508.7|3496.1|3493.3|517
1590150300000|2020-05-22 12:25:00|3507|3504.2|3508.7|3505.9|3512.2|3509.4|3506.6|3503.8|281
1590150600000|2020-05-22 12:30:00|3508.6|3505.8|3534.8|3532|3536|3533.2|3506.1|3503.3|1745
1590150900000|2020-05-22 12:35:00|3534.4|3531.6|3522.5|3519.7|3537|3534.2|3512.8|3510|625
1590151200000|2020-05-22 12:40:00|3522.9|3520.1|3520.5|3517.7|3527.1|3524.3|3519.3|3516.5|520
1590151500000|2020-05-22 12:45:00|3520.6|3517.8|3511.3|3508.5|3527.4|3524.6|3507.7|3504.9|616
1590151800000|2020-05-22 12:50:00|3511.4|3508.6|3508.2|3505.4|3515.2|3512.4|3507.6|3504.8|1302
1590152100000|2020-05-22 12:55:00|3507.9|3505.1|3505.2|3502.4|3508.4|3505.6|3496.9|3494.1|598
1590152400000|2020-05-22 13:00:00|3505.6|3502.8|3520.7|3517.9|3522.2|3519.4|3499|3496.2|1247
1590152700000|2020-05-22 13:05:00|3520.8|3518|3543|3540.2|3546.6|3543.8|3520.2|3517.4|1556
1590153000000|2020-05-22 13:10:00|3542.6|3539.8|3536.2|3533.4|3546.1|3543.3|3532.2|3529.4|1330
1590153300000|2020-05-22 13:15:00|3537|3534.2|3530.7|3527.9|3539.2|3536.4|3520.7|3517.9|1947
1590153600000|2020-05-22 13:20:00|3529.9|3527.1|3536.6|3533.8|3541.1|3538.3|3528.7|3525.9|902
1590153900000|2020-05-22 13:25:00|3536.5|3533.7|3536.6|3533.8|3544.7|3541.9|3531.8|3529|1010
1590154200000|2020-05-22 13:30:00|3537|3534.2|3522.8|3520|3543.2|3540.4|3517.8|3515|1423
1590154500000|2020-05-22 13:35:00|3522.9|3520.1|3502.6|3499.8|3523.2|3520.4|3500.6|3497.8|1222
1590154800000|2020-05-22 13:40:00|3502.2|3499.4|3486.9|3484.1|3503.6|3500.8|3483.3|3480.5|2348
1590155100000|2020-05-22 13:45:00|3487.3|3484.5|3508|3505.2|3508.3|3505.5|3484.3|3481.5|986
1590155400000|2020-05-22 13:50:00|3508.3|3505.5|3508.3|3505.5|3512.4|3508.2|3498.3|3495.5|649
1590155700000|2020-05-22 13:55:00|3508.5|3505.7|3499|3496.2|3513.3|3510.5|3491.9|3489.1|697
1590156000000|2020-05-22 14:00:00|3498.9|3496.1|3479.1|3476.3|3499|3496.2|3473.2|3470.4|1545
1590156300000|2020-05-22 14:05:00|3479.4|3476.6|3467.9|3465.1|3481.1|3478.3|3463.5|3460.7|2525
1590156600000|2020-05-22 14:10:00|3467.5|3464.7|3454.9|3452.1|3473.1|3470.3|3454.9|3452.1|1660
1590156900000|2020-05-22 14:15:00|3454.8|3452|3457.9|3455.1|3462.2|3459.4|3449.4|3446.6|2202
1590157200000|2020-05-22 14:20:00|3457.4|3454.6|3467.3|3464.5|3472.1|3469.3|3456.9|3454.1|748
1590157500000|2020-05-22 14:25:00|3467.7|3464.9|3467.3|3464.5|3471.7|3468.9|3460.1|3457.3|2686
1590157800000|2020-05-22 14:30:00|3468.9|3466.1|3469.1|3466.3|3481.7|3478.9|3466.1|3463.3|1295
1590158100000|2020-05-22 14:35:00|3469|3466.2|3466.9|3464.1|3474.7|3471.9|3460.1|3457.3|904
1590158400000|2020-05-22 14:40:00|3467.3|3464.5|3461.1|3458.3|3467.3|3464.5|3458.2|3455.4|765
1590158700000|2020-05-22 14:45:00|3462.1|3459.3|3477|3474.2|3482.1|3479.3|3459.1|3456.3|1875
1590159000000|2020-05-22 14:50:00|3477.5|3474.7|3490.6|3487.8|3492.6|3489.8|3473.5|3470.1|1213
1590159300000|2020-05-22 14:55:00|3490.1|3487.3|3480.7|3477.9|3490.9|3488.1|3480.5|3477.7|1667
1590159600000|2020-05-22 15:00:00|3480.5|3477.7|3490.9|3488.1|3505.8|3499.5|3477.5|3474.7|1212
1590159900000|2020-05-22 15:05:00|3490.5|3487.7|3506.6|3503.8|3507.6|3504.8|3484.5|3481.7|2514
1590160200000|2020-05-22 15:10:00|3507|3504.2|3502.7|3499.9|3515.8|3513|3498.3|3495.5|1705
1590160500000|2020-05-22 15:15:00|3502.5|3499.7|3498|3495.2|3505|3502.2|3492.4|3489.6|1249
1590160800000|2020-05-22 15:20:00|3497.9|3495.1|3515.9|3513.1|3528.5|3525.7|3496.9|3494.1|3172
1590161100000|2020-05-22 15:25:00|3515.4|3512.6|3501.9|3499.1|3523.1|3520.3|3501.2|3498.4|4891
1590161400000|2020-05-22 15:30:00|3501.5|3498.7|3509|3506.2|3516|3513.2|3501.5|3498.7|2193
1590161700000|2020-05-22 15:35:00|3509.5|3506.7|3509.5|3506.7|3519.2|3516.4|3508|3505.2|1225
1590162000000|2020-05-22 15:40:00|3509.7|3506.9|3509.3|3506.5|3512.7|3509.9|3499.2|3496.4|948
1590162300000|2020-05-22 15:45:00|3509|3506.2|3515.1|3512.3|3516|3513.2|3509|3506.2|576
1590162600000|2020-05-22 15:50:00|3514.6|3511.8|3534.1|3531.3|3534.6|3531.8|3512.1|3509.3|1373
1590162900000|2020-05-22 15:55:00|3533.6|3530.8|3524.7|3521.9|3534.6|3531.8|3521.6|3518.8|1049
1590163200000|2020-05-22 16:00:00|3524.8|3522|3529.7|3526.9|3538.1|3535.3|3520.6|3517.8|1168
1590163500000|2020-05-22 16:05:00|3530.6|3527.8|3521.3|3518.5|3530.8|3528|3519.4|3516.6|632
1590163800000|2020-05-22 16:10:00|3523.4|3520.6|3519|3516.2|3526.4|3523.6|3517|3514.2|408
1590164100000|2020-05-22 16:15:00|3518.6|3515.8|3532.4|3529.6|3532.4|3529.6|3516.5|3513.7|912
1590164400000|2020-05-22 16:20:00|3532|3529.2|3537.4|3534.6|3538|3535.2|3530.4|3527.6|596
1590164700000|2020-05-22 16:25:00|3537|3534.2|3532.3|3529.5|3538.9|3536.1|3531.7|3528.9|384
1590165000000|2020-05-22 16:30:00|3531.8|3529|3538.4|3535.6|3541.4|3538.6|3531.7|3528.9|1221
1590165300000|2020-05-22 16:35:00|3538.3|3535.5|3535.5|3532.7|3542.7|3539.9|3534.3|3531.5|531
1590165600000|2020-05-22 16:40:00|3535.6|3532.8|3531.3|3528.5|3537.8|3535|3529.7|3526.9|460
1590165900000|2020-05-22 16:45:00|3531.1|3528.3|3529.7|3526.9|3534.3|3531.5|3526.5|3523.7|220
1590166200000|2020-05-22 16:50:00|3530.1|3527.3|3521.1|3518.3|3532.1|3529.3|3520.9|3518.1|806
1590166500000|2020-05-22 16:55:00|3521|3518.2|3524.6|3521.8|3528|3525.2|3519.1|3516.3|742
1590166800000|2020-05-22 17:00:00|3524.5|3521.7|3538.8|3536|3539.7|3536.9|3524.5|3521.7|643
1590167100000|2020-05-22 17:05:00|3539.2|3536.4|3536.1|3533.3|3541.7|3538.9|3535.4|3532.6|790
1590167400000|2020-05-22 17:10:00|3535.3|3532.5|3554.4|3551.6|3558.5|3555.7|3533.3|3530.5|1613
1590167700000|2020-05-22 17:15:00|3554.3|3551.5|3545.4|3542.6|3556.8|3554|3541.9|3539.1|670
1590168000000|2020-05-22 17:20:00|3545|3542.2|3551.5|3548.7|3553.9|3551.1|3543.3|3540.5|505
1590168300000|2020-05-22 17:25:00|3551.1|3548.3|3545.7|3542.9|3554.3|3551.5|3543.7|3540.9|307
1590168600000|2020-05-22 17:30:00|3546.1|3543.3|3537.7|3534.9|3547.2|3544.4|3536.7|3533.9|844
1590168900000|2020-05-22 17:35:00|3537.8|3535|3544.2|3541.4|3545.3|3542.5|3536.7|3533.9|301
1590169200000|2020-05-22 17:40:00|3544.1|3541.3|3541.9|3539.1|3548.1|3545.3|3540.9|3538.1|225
1590169500000|2020-05-22 17:45:00|3541.5|3538.7|3537.6|3534.8|3551|3548.2|3537.5|3534.7|427
1590169800000|2020-05-22 17:50:00|3538|3535.2|3534.5|3531.7|3541.5|3538.7|3533.1|3530.3|256
1590170100000|2020-05-22 17:55:00|3534.1|3531.3|3534|3531.2|3536.1|3533.3|3527.4|3524.6|359
1590170400000|2020-05-22 18:00:00|3534.3|3531.5|3537|3534.2|3539|3536.2|3528|3525.2|964
1590170700000|2020-05-22 18:05:00|3537.4|3534.6|3538.6|3535.8|3539.6|3536.8|3531|3528.2|318
1590171000000|2020-05-22 18:10:00|3539.1|3536.3|3564.6|3561.8|3568.8|3566|3539.1|3536.3|1352
1590171300000|2020-05-22 18:15:00|3564.7|3561.9|3563.6|3560.8|3567|3564.2|3556.4|3553.6|1403
1590171600000|2020-05-22 18:20:00|3564.4|3561.6|3559.2|3556.4|3569.5|3566.7|3558.9|3556.1|954
1590171900000|2020-05-22 18:25:00|3559.3|3556.5|3553.4|3550.6|3578.8|3576|3545.6|3542.8|6541
1590172200000|2020-05-22 18:30:00|3553.9|3551.1|3557.3|3554.5|3559.6|3556.8|3546.8|3544|1104
1590172500000|2020-05-22 18:35:00|3558.1|3555.3|3557.7|3554.9|3560.2|3557.4|3553.6|3550.8|287
1590172800000|2020-05-22 18:40:00|3558.1|3555.3|3560.1|3557.3|3563.4|3560.6|3554.6|3551.8|308
1590173100000|2020-05-22 18:45:00|3560.2|3557.4|3561.6|3558.8|3562|3559.2|3557.5|3554.7|197
1590173400000|2020-05-22 18:50:00|3561.5|3558.7|3556.2|3553.4|3563|3560.2|3556.2|3553.4|124
1590173700000|2020-05-22 18:55:00|3556.6|3553.8|3560.8|3558|3561.8|3559|3556.2|3553.4|97
1590174000000|2020-05-22 19:00:00|3561.3|3558.5|3569.5|3566.7|3572.1|3569.3|3560.3|3557.5|249
1590174300000|2020-05-22 19:05:00|3569|3566.2|3572.9|3570.1|3576.5|3573.7|3569|3566.2|289
1590174600000|2020-05-22 19:10:00|3572.5|3569.7|3566.3|3563.5|3572.5|3569.7|3565.7|3562.9|276
1590174900000|2020-05-22 19:15:00|3566.2|3563.4|3560.7|3557.9|3566.2|3563.4|3559.7|3556.9|133
1590175200000|2020-05-22 19:20:00|3560.3|3557.5|3556.9|3554.1|3560.8|3558|3555.9|3553.1|219
1590175500000|2020-05-22 19:25:00|3557.7|3554.9|3560.3|3557.5|3560.3|3557.5|3556.9|3554.1|21
1590175800000|2020-05-22 19:30:00|3559.8|3557|3567.9|3565.1|3568|3565.2|3558.8|3556|132
1590176100000|2020-05-22 19:35:00|3567.5|3564.7|3569.3|3566.5|3570.9|3568.1|3566.3|3563.5|77
1590176400000|2020-05-22 19:40:00|3568.9|3566.1|3564.7|3561.9|3571.1|3568.3|3562.4|3559.6|140
1590176700000|2020-05-22 19:45:00|3564.3|3561.5|3568|3565.2|3572.9|3570.1|3561.3|3558.5|370
1590177000000|2020-05-22 19:50:00|3568.5|3565.7|3568.5|3565.7|3570.5|3567.7|3561.3|3558.5|153
1590177300000|2020-05-22 19:55:00|3568.4|3565.6|3565.4|3562.6|3571.5|3568.7|3564.9|3562.1|108
1590177600000|2020-05-22 20:00:00|3565.6|3562.8|3567.6|3564.8|3569.6|3566.8|3564.9|3562.1|57
1590177900000|2020-05-22 20:05:00|3568.1|3565.3|3559.5|3556.7|3568.1|3565.3|3559.5|3556.7|88
1590178200000|2020-05-22 20:10:00|3558.5|3555.7|3561.8|3559|3562.8|3560|3555.5|3552.7|563
1590178500000|2020-05-22 20:15:00|3562|3559.2|3559.9|3557.1|3563.4|3560.6|3558.4|3555.6|181
1590178800000|2020-05-22 20:20:00|3559.8|3557|3554.4|3551.6|3559.8|3557|3554.4|3551.6|49
1590179100000|2020-05-22 20:25:00|3554.5|3551.7|3555.9|3553.1|3557.9|3555.1|3554.4|3551.6|29
1590179400000|2020-05-22 20:30:00|3555.1|3552.3|3565.5|3562.7|3565.9|3563.1|3551.9|3549.1|204
1590179700000|2020-05-22 20:35:00|3565.9|3563.1|3567.4|3564.6|3570.3|3567.5|3562.9|3560.1|63
1590180000000|2020-05-22 20:40:00|3567.5|3564.7|3576.3|3573.5|3577.3|3573.5|3567.5|3564.6|51
1590180300000|2020-05-22 20:45:00|3576.7|3573.9|3575.8|3571.8|3579.1|3576.1|3559.9|3553.7|147
1590180600000|2020-05-22 20:50:00|3575|3571|3572.9|3570.1|3580.9|3576|3569|3562.5|96
1590180900000|2020-05-22 20:55:00|3572.5|3569.7|3573.9|3563.9|3578.5|3572.3|3559.4|3553.4|114
1590357600000|2020-05-24 22:00:00|3559.9|3557.1|3527.6|3524.8|3562.5|3557.1|3524.8|3517.8|249
1590357900000|2020-05-24 22:05:00|3527.2|3524.4|3523.4|3519.4|3531.8|3526.4|3515.4|3510.5|119
1590358200000|2020-05-24 22:10:00|3527.9|3517.9|3497.4|3493.4|3529.5|3521.9|3490.2|3484.5|99
1590358500000|2020-05-24 22:15:00|3496.7|3493.9|3508.7|3504.7|3519.6|3513.2|3495.7|3489.9|83
1590358800000|2020-05-24 22:20:00|3511.8|3501.8|3502.9|3500.1|3521.6|3513.7|3501.8|3495.6|54
1590359100000|2020-05-24 22:25:00|3503.3|3500.5|3515.2|3512.4|3519.4|3513|3503.3|3497.5|23
1590359400000|2020-05-24 22:30:00|3514.8|3512|3514.3|3510.3|3521.2|3515|3511.4|3507.4|59
1590359700000|2020-05-24 22:35:00|3511.8|3509|3514.4|3510.4|3518.4|3511.5|3509.3|3503.5|20
1590360000000|2020-05-24 22:40:00|3514.5|3511.7|3520.2|3517.4|3525.9|3518.9|3512.8|3507.9|83
1590360300000|2020-05-24 22:45:00|3519.4|3516.6|3524.5|3520.5|3528.8|3522.6|3514.8|3508|12
1590360600000|2020-05-24 22:50:00|3527.5|3517.5|3519.5|3515.5|3529.5|3523.6|3517.5|3514|30
1590360900000|2020-05-24 22:55:00|3518.2|3514.2|3512.6|3508.6|3524.1|3516.7|3510.9|3507|3
1590361200000|2020-05-24 23:00:00|3511.9|3509.1|3529|3525|3536.1|3529.4|3511.5|3506.5|40
1590361500000|2020-05-24 23:05:00|3529.2|3525.2|3528.1|3524.1|3533.9|3528|3524.5|3517.8|6
1590361800000|2020-05-24 23:10:00|3527.9|3523.9|3523.1|3513.1|3532.6|3527.6|3520.1|3513.1|1
1590362100000|2020-05-24 23:15:00|3523.6|3513.6|3513.6|3503.6|3525.6|3518.6|3511.1|3503.6|0
1590362400000|2020-05-24 23:20:00|3510.1|3506.1|3525.7|3515.7|3529.1|3523.2|3505.4|3499.4|11
1590362700000|2020-05-24 23:25:00|3527|3517|3525|3522.2|3529.6|3523.2|3522.6|3514.6|1
1590363000000|2020-05-24 23:30:00|3525.6|3521.6|3519.5|3515.5|3530.6|3523.5|3518.5|3512.6|1
1590363300000|2020-05-24 23:35:00|3518.7|3514.7|3515.1|3511.1|3522.6|3515.5|3512.7|3505.6|1
1590363600000|2020-05-24 23:40:00|3518|3508|3520.1|3516.1|3524|3517.6|3510.1|3503.6|12
1590363900000|2020-05-24 23:45:00|3519.1|3515.1|3517.1|3514.3|3527.2|3520.6|3515.6|3510.7|34
1590364200000|2020-05-24 23:50:00|3517.6|3514.8|3523.7|3519.7|3529.2|3522.8|3517.6|3513.6|0
1590364500000|2020-05-24 23:55:00|3523.8|3519.8|3514.1|3511.3|3528.7|3522.7|3514.1|3507.9|13
1590364800000|2020-05-25 00:00:00|3514.8|3510.8|3523.7|3519.7|3524.8|3519.8|3514.7|3510.8|24
1590365100000|2020-05-25 00:05:00|3522.6|3519.8|3528|3525.2|3532.3|3526.4|3521.2|3516.2|22
1590365400000|2020-05-25 00:10:00|3527.2|3524.4|3526.1|3522.1|3529.5|3525.4|3522.2|3517.3|16
1590365700000|2020-05-25 00:15:00|3525.7|3521.7|3534.3|3524.3|3538.8|3534.4|3522.8|3518.8|36
1590366000000|2020-05-25 00:20:00|3531.3|3527.3|3534.8|3530.8|3540.3|3533.1|3529.7|3524.3|2
1590366300000|2020-05-25 00:25:00|3533.3|3530.5|3536.3|3533.5|3538.3|3533.5|3530.7|3524.3|16
1590366600000|2020-05-25 00:30:00|3535.9|3533.1|3528.9|3524.9|3545.5|3540.1|3527.8|3524.9|61
1590366900000|2020-05-25 00:35:00|3528.3|3525.5|3529.2|3526.4|3533.3|3529.3|3517.4|3512.9|31
1590367200000|2020-05-25 00:40:00|3528.8|3526|3530.2|3527.4|3533.8|3527.4|3524.8|3518.4|3
1590367500000|2020-05-25 00:45:00|3530.6|3527.8|3537.2|3534.4|3537.9|3534.4|3526.2|3523.3|14
1590367800000|2020-05-25 00:50:00|3536.8|3534|3530.3|3526.3|3539.3|3535.6|3526.9|3520.8|3
1590368100000|2020-05-25 00:55:00|3529.8|3527|3529.2|3526.4|3534.2|3527.3|3525.2|3521.9|5
1590368400000|2020-05-25 01:00:00|3528.8|3526|3517.5|3513.5|3538|3531|3516.2|3509.5|16
1590368700000|2020-05-25 01:05:00|3516.9|3512.9|3498.3|3494.3|3518.4|3513.4|3497.7|3492.8|18
1590369000000|2020-05-25 01:10:00|3501.8|3491.8|3493.8|3491|3506.8|3500.9|3493.7|3487.8|41
1590369300000|2020-05-25 01:15:00|3494.2|3491.4|3503.8|3501|3505.5|3502|3494.2|3490.4|69
1590369600000|2020-05-25 01:20:00|3503.7|3500.9|3515.5|3511.5|3517.9|3514.2|3500.8|3497.6|40
1590369900000|2020-05-25 01:25:00|3514.8|3512|3513.4|3510.6|3519.4|3512.5|3508.5|3502.6|11
1590370200000|2020-05-25 01:30:00|3513.8|3511|3504.9|3500.9|3517|3512|3501.8|3495.6|7
1590370500000|2020-05-25 01:35:00|3504.4|3501.6|3505.2|3501.2|3510|3505|3502.5|3498|95
1590370800000|2020-05-25 01:40:00|3506.5|3502.5|3514.3|3511.5|3519.4|3512.9|3506.4|3502.5|4
1590371100000|2020-05-25 01:45:00|3513.8|3511|3522.9|3518.9|3523.5|3520|3513.8|3509.4|4
1590371400000|2020-05-25 01:50:00|3523.1|3519.1|3532|3529.2|3550|3543.6|3522.4|3517.4|224
1590371700000|2020-05-25 01:55:00|3533|3530.2|3530.5|3526.5|3533|3530.2|3521|3515.6|46
1590372000000|2020-05-25 02:00:00|3530|3527.2|3530.8|3526.8|3536|3531.6|3526.5|3522|30
1590372300000|2020-05-25 02:05:00|3530.4|3526.4|3529.7|3526.9|3533.2|3530.4|3527.7|3524.4|64
1590372600000|2020-05-25 02:10:00|3529.8|3525.8|3531.7|3528.9|3532.3|3529.4|3527.4|3524.4|38
1590372900000|2020-05-25 02:15:00|3531.8|3529|3538.2|3535.4|3539.7|3536.9|3530.7|3527.4|45
1590373200000|2020-05-25 02:20:00|3537.7|3534.9|3531.8|3529|3545.6|3542|3528.8|3525.6|35
1590373500000|2020-05-25 02:25:00|3531.7|3528.9|3533.4|3529.4|3539.9|3536.5|3530.8|3528|115
1590373800000|2020-05-25 02:30:00|3533|3530.2|3525.8|3523|3535.4|3531.4|3523.9|3520.4|18
1590374100000|2020-05-25 02:35:00|3525.9|3523.1|3535.4|3531.4|3535.4|3532.1|3523.8|3521|46
1590374400000|2020-05-25 02:40:00|3534.3|3531.5|3530.9|3528.1|3538.4|3535|3529.3|3525.9|8
1590374700000|2020-05-25 02:45:00|3529.9|3527.1|3532.4|3528.4|3535.4|3532.5|3528.9|3524.5|6
1590375000000|2020-05-25 02:50:00|3532.5|3528.5|3544.9|3542.1|3547.5|3543.6|3532.4|3528.5|35
1590375300000|2020-05-25 02:55:00|3545.1|3542.3|3545.1|3542.3|3548.5|3543.2|3541.4|3538|64
1590375600000|2020-05-25 03:00:00|3545.5|3542.7|3553.9|3551.1|3555|3551.7|3545.5|3542.2|28
1590375900000|2020-05-25 03:05:00|3554.1|3551.3|3559.9|3557.1|3562|3559.1|3552.9|3549.6|26
1590376200000|2020-05-25 03:10:00|3559|3556.2|3562.6|3558.6|3564.1|3560.7|3553.9|3551.1|43
1590376500000|2020-05-25 03:15:00|3562|3559.2|3566.8|3564|3576.2|3573.2|3561.1|3557.6|108
1590376800000|2020-05-25 03:20:00|3566.4|3563.6|3574.8|3572|3578.4|3574.6|3565.4|3562.5|21
1590377100000|2020-05-25 03:25:00|3574.4|3571.6|3567.6|3563.6|3575.4|3571.7|3564|3560.6|23
1590377400000|2020-05-25 03:30:00|3570.1|3560.1|3568|3565.2|3570.1|3565.2|3563|3558.1|6
1590377700000|2020-05-25 03:35:00|3568.5|3564.5|3574.1|3571.3|3576.1|3573.3|3566.5|3561.6|16
1590378000000|2020-05-25 03:40:00|3575|3572.2|3576.8|3574|3580.1|3575|3574.4|3568.6|7
1590378300000|2020-05-25 03:45:00|3576.4|3573.6|3581|3578.2|3590|3583.5|3576.4|3573.6|144
1590378600000|2020-05-25 03:50:00|3581.5|3577.5|3580.3|3577.5|3582|3579.1|3580.2|3577|16
1590378900000|2020-05-25 03:55:00|3580.2|3577.4|3580.9|3578.1|3582.4|3579.1|3580.2|3577|2
1590379200000|2020-05-25 04:00:00|3580.8|3578|3581.7|3578.9|3585.4|3582.6|3580.2|3577.4|6
1590379500000|2020-05-25 04:05:00|3580.9|3578.1|3581.4|3577.4|3585.3|3580|3580.3|3574.5|3
1590379800000|2020-05-25 04:10:00|3581.5|3577.5|3583.9|3581.1|3585.6|3582.1|3580.8|3577.4|1
1590380100000|2020-05-25 04:15:00|3584.3|3581.5|3576.3|3573.5|3589|3586.2|3576.3|3573.4|82
1590380400000|2020-05-25 04:20:00|3575.9|3573.1|3575.4|3571.4|3579.5|3575.6|3570.9|3568.1|11
1590380700000|2020-05-25 04:25:00|3575.3|3572.5|3574.8|3572|3580.5|3574.5|3569.9|3566.1|16
1590381000000|2020-05-25 04:30:00|3575.3|3572.5|3571.6|3567.6|3576.4|3572.5|3570.8|3566.4|16
1590381300000|2020-05-25 04:35:00|3572.4|3568.4|3569.7|3566.9|3573.9|3571|3567.8|3564.4|4
1590381600000|2020-05-25 04:40:00|3569.3|3566.5|3568.3|3565.5|3570.5|3567.6|3566.8|3563.5|0
1590381900000|2020-05-25 04:45:00|3568.8|3566|3571.9|3569.1|3576|3571.6|3568.8|3565.5|18
1590382200000|2020-05-25 04:50:00|3571.4|3568.6|3568.8|3566|3573.9|3571.1|3568.8|3565.5|16
1590382500000|2020-05-25 04:55:00|3568.3|3565.5|3570.8|3568|3570.9|3568.1|3567.8|3564.5|8
1590382800000|2020-05-25 05:00:00|3571.8|3569|3575.9|3573.1|3579.5|3576.4|3570.8|3567.3|26
1590383100000|2020-05-25 05:05:00|3576.5|3572.5|3573.8|3571|3577.4|3574.5|3572.7|3569.4|12
1590383400000|2020-05-25 05:10:00|3572.8|3570|3576.5|3572.5|3579.4|3574|3572.3|3569.4|4
1590383700000|2020-05-25 05:15:00|3577.4|3573.4|3574.3|3571.5|3577.9|3574|3573.7|3567.4|17
1590384000000|2020-05-25 05:20:00|3574.8|3572|3572.4|3568.4|3574.8|3572|3568.7|3565.9|4
1590384300000|2020-05-25 05:25:00|3572.8|3568.8|3570.2|3567.4|3573.2|3569.9|3568.7|3565.4|6
1590384600000|2020-05-25 05:30:00|3569.7|3566.9|3562.7|3559.9|3572.2|3569.4|3559.3|3555.3|57
1590384900000|2020-05-25 05:35:00|3564.2|3561.4|3558.7|3554.7|3568.4|3564.9|3557.5|3554.1|33
1590385200000|2020-05-25 05:40:00|3559.1|3555.1|3562.1|3558.1|3562.1|3558.8|3557|3552.1|15
1590385500000|2020-05-25 05:45:00|3561.6|3558.8|3557.6|3554.8|3562.5|3559.7|3556.5|3553.1|6
1590385800000|2020-05-25 05:50:00|3558.3|3554.3|3556.2|3552.2|3558.7|3555.3|3550.6|3547.7|32
1590386100000|2020-05-25 05:55:00|3555.6|3552.8|3568.4|3565.6|3568.4|3565.6|3555.6|3552.3|83
1590386400000|2020-05-25 06:00:00|3567.5|3564.7|3575.5|3572.7|3584.8|3582|3565.5|3562.6|473
1590386700000|2020-05-25 06:05:00|3575.9|3573.1|3575.9|3573.1|3581.6|3578.1|3571.9|3569|17
1590387000000|2020-05-25 06:10:00|3576|3572|3580.6|3577.8|3585.8|3583|3571|3567.6|56
1590387300000|2020-05-25 06:15:00|3580.2|3577.4|3573.8|3571|3588.2|3585.3|3571.8|3569|195
1590387600000|2020-05-25 06:20:00|3574.4|3570.4|3574.2|3571.4|3574.4|3571.5|3569.1|3566.3|21
1590387900000|2020-05-25 06:25:00|3573.8|3571|3565.9|3563.1|3573.8|3571|3561.9|3558.5|60
1590388200000|2020-05-25 06:30:00|3565|3562.2|3561.9|3559.1|3568.4|3565.6|3560.9|3558.1|33
1590388500000|2020-05-25 06:35:00|3562.9|3560.1|3575.9|3573.1|3576.3|3573.5|3562.9|3560.1|61
1590388800000|2020-05-25 06:40:00|3575.8|3573|3572.7|3569.9|3579.4|3576.6|3570.8|3567.5|150
1590389100000|2020-05-25 06:45:00|3571.8|3569|3566.7|3563.9|3573.2|3570.4|3564.8|3561.5|64
1590389400000|2020-05-25 06:50:00|3566.3|3563.5|3570.4|3566.4|3572.7|3569.9|3563.8|3561|58
1590389700000|2020-05-25 06:55:00|3571.2|3567.2|3568.1|3565.3|3572.2|3569.4|3567.6|3564.8|34
1590390000000|2020-05-25 07:00:00|3567.6|3564.8|3570.9|3568.1|3579.5|3576.7|3567.6|3564.8|221
1590390300000|2020-05-25 07:05:00|3570.8|3568|3577.9|3575.1|3579.5|3576.7|3570.3|3567.5|250
1590390600000|2020-05-25 07:10:00|3578|3575.2|3574.8|3572|3580.5|3577.7|3571.2|3568.4|205
1590390900000|2020-05-25 07:15:00|3574.7|3571.9|3569.3|3566.5|3574.7|3571.9|3568.2|3565.4|176
1590391200000|2020-05-25 07:20:00|3569.7|3566.9|3576.3|3573.5|3577.2|3574.4|3568.9|3566.1|157
1590391500000|2020-05-25 07:25:00|3576.7|3573.9|3573.7|3570.9|3576.7|3573.9|3567.1|3564.3|240
1590391800000|2020-05-25 07:30:00|3574.2|3571.4|3561.4|3558.6|3575.7|3572.9|3553.8|3551|387
1590392100000|2020-05-25 07:35:00|3560.9|3558.1|3568|3565.2|3569.4|3566.6|3559.9|3557.1|62
1590392400000|2020-05-25 07:40:00|3567|3564.2|3564.5|3561.7|3569|3566.2|3563.5|3560.7|31
1590392700000|2020-05-25 07:45:00|3565|3562.2|3558|3555.2|3566.2|3563.2|3558|3555.2|35
1590393000000|2020-05-25 07:50:00|3557.9|3555.1|3568.5|3565.7|3568.5|3565.7|3556.9|3554.1|79
1590393300000|2020-05-25 07:55:00|3568.4|3565.6|3563.5|3560.7|3568.5|3565.7|3563|3560.2|70
1590393600000|2020-05-25 08:00:00|3564.3|3560.3|3561.5|3558.7|3570.1|3567.3|3561.5|3558.7|163
1590393900000|2020-05-25 08:05:00|3561.1|3558.3|3569.5|3566.7|3571.1|3567.6|3561.1|3558.3|78
1590394200000|2020-05-25 08:10:00|3570.1|3567.3|3573|3570.2|3574.1|3571.3|3566.6|3563.8|226
1590394500000|2020-05-25 08:15:00|3573.1|3570.3|3564.4|3561.6|3576.5|3573.7|3564.4|3561.6|111
1590394800000|2020-05-25 08:20:00|3564.9|3562.1|3565.4|3562.6|3568.4|3565.6|3563.3|3560.5|58
1590395100000|2020-05-25 08:25:00|3565.9|3563.1|3560.3|3557.5|3572.4|3569.6|3557.7|3554.9|649
1590395400000|2020-05-25 08:30:00|3560.7|3557.9|3552.5|3549.7|3562.4|3559.6|3548.8|3546|746
1590395700000|2020-05-25 08:35:00|3551.5|3548.7|3551.1|3548.3|3558.5|3555.7|3551.1|3548.3|222
1590396000000|2020-05-25 08:40:00|3552.5|3549.7|3564.2|3561.4|3564.2|3561.4|3552.5|3549.7|247
1590396300000|2020-05-25 08:45:00|3564.7|3561.9|3569.7|3566.9|3572.2|3569.4|3563.2|3560.4|214
1590396600000|2020-05-25 08:50:00|3570.2|3567.4|3571.3|3568.5|3572.2|3569.4|3568.1|3565.3|281
1590396900000|2020-05-25 08:55:00|3571.8|3569|3572.4|3569.6|3572.4|3569.6|3569.7|3566.9|96
1590397200000|2020-05-25 09:00:00|3572.3|3569.5|3570.2|3567.4|3577.6|3574.8|3569.7|3566.9|128
1590397500000|2020-05-25 09:05:00|3570.1|3567.3|3566.7|3563.9|3574.2|3571.4|3565.7|3562.9|37
1590397800000|2020-05-25 09:10:00|3567.2|3564.4|3561.3|3558.5|3567.2|3564.4|3557.3|3554.5|71
1590398100000|2020-05-25 09:15:00|3561.8|3559|3562.2|3559.4|3564.4|3561.6|3556.2|3553.4|95
1590398400000|2020-05-25 09:20:00|3562.1|3559.3|3560.8|3558|3563.3|3560.5|3559.3|3556.5|20
1590398700000|2020-05-25 09:25:00|3561.3|3558.5|3560.8|3558|3563.8|3561|3558.8|3556|21
1590399000000|2020-05-25 09:30:00|3560.4|3557.6|3559.7|3556.9|3560.4|3557.6|3555.3|3552.5|47
1590399300000|2020-05-25 09:35:00|3559.2|3556.4|3562.1|3559.3|3565.2|3562.4|3559.2|3556.4|17
1590399600000|2020-05-25 09:40:00|3561.2|3558.4|3565.2|3562.4|3565.3|3562.5|3561.2|3558.4|19
1590399900000|2020-05-25 09:45:00|3564.8|3562|3559.7|3556.9|3565.8|3563|3559.2|3556.4|26
1590400200000|2020-05-25 09:50:00|3559.3|3556.5|3557.4|3554.6|3561.3|3558.5|3554.4|3551.6|45
1590400500000|2020-05-25 09:55:00|3557.3|3554.5|3559.9|3557.1|3561.9|3559.1|3555.9|3553.1|17
1590400800000|2020-05-25 10:00:00|3559.8|3557|3558.9|3556.1|3559.9|3557.1|3552.9|3550.1|28
1590401100000|2020-05-25 10:05:00|3558.4|3555.6|3553.9|3551.1|3560.4|3557.6|3553.9|3551.1|34
1590401400000|2020-05-25 10:10:00|3554.4|3551.6|3556.4|3553.6|3558.9|3556.1|3553.9|3551.1|25
1590401700000|2020-05-25 10:15:00|3556|3553.2|3561|3558.2|3561.5|3558.7|3556|3553.2|51
1590402000000|2020-05-25 10:20:00|3561.4|3558.6|3565.5|3562.7|3565.5|3562.7|3559.4|3556.6|45
1590402300000|2020-05-25 10:25:00|3565.9|3563.1|3563.8|3561|3566.5|3563.7|3560.2|3557.4|125
1590402600000|2020-05-25 10:30:00|3564.3|3561.5|3562.4|3559.6|3566.4|3563.6|3561.2|3558.4|48
1590402900000|2020-05-25 10:35:00|3562.9|3560.1|3564.4|3561.6|3565.4|3562.6|3562.5|3559.7|26
1590403200000|2020-05-25 10:40:00|3564.5|3561.7|3561.5|3558.7|3569|3566.2|3560.4|3557.6|231
1590403500000|2020-05-25 10:45:00|3562.4|3559.6|3564.6|3561.8|3565|3562.2|3560.6|3557.8|121
1590403800000|2020-05-25 10:50:00|3565|3562.2|3564.6|3561.8|3565.6|3562.8|3563.5|3560.7|11
1590404100000|2020-05-25 10:55:00|3564.1|3561.3|3567|3564.2|3570.5|3567.7|3564.1|3561.3|75
1590404400000|2020-05-25 11:00:00|3566.6|3563.8|3566.1|3563.3|3570|3567.2|3565.6|3562.8|13
1590404700000|2020-05-25 11:05:00|3565.6|3562.8|3566|3563.2|3567.6|3564.8|3565|3562.2|31
1590405000000|2020-05-25 11:10:00|3565.6|3562.8|3570.5|3567.7|3570.5|3567.7|3564|3561.2|89
1590405300000|2020-05-25 11:15:00|3571|3568.2|3569|3566.2|3572.5|3569.7|3567.4|3564.6|92
1590405600000|2020-05-25 11:20:00|3568.5|3565.7|3568.4|3565.6|3568.5|3565.7|3561.4|3558.6|30
1590405900000|2020-05-25 11:25:00|3567.9|3565.1|3567.4|3564.6|3568.4|3565.6|3564.4|3561.6|15
1590406200000|2020-05-25 11:30:00|3567|3564.2|3566.5|3563.7|3569.6|3566.8|3566.5|3563.7|54
1590406500000|2020-05-25 11:35:00|3566.6|3563.8|3568.1|3565.3|3568.6|3565.8|3566.5|3563.7|16
1590406800000|2020-05-25 11:40:00|3567.9|3565.1|3572.6|3569.8|3572.6|3569.8|3567.5|3564.7|120
1590407100000|2020-05-25 11:45:00|3572|3569.2|3569.5|3566.7|3572.6|3569.8|3567|3564.2|65
1590407400000|2020-05-25 11:50:00|3569.6|3566.8|3566.5|3563.7|3570|3567.2|3565.5|3562.7|17
1590407700000|2020-05-25 11:55:00|3566.6|3563.8|3563.5|3560.7|3567.5|3564.7|3560.5|3557.7|37
1590408000000|2020-05-25 12:00:00|3563.1|3560.3|3565.6|3562.8|3565.6|3562.8|3562.5|3559.7|142
1590408300000|2020-05-25 12:05:00|3565.5|3562.7|3568|3565.2|3569.6|3566.8|3565.5|3562.7|81
1590408600000|2020-05-25 12:10:00|3567.5|3564.7|3568.5|3565.7|3569|3566.2|3566.5|3563.7|44
1590408900000|2020-05-25 12:15:00|3568.7|3565.9|3571|3568.2|3571.6|3568.8|3568.7|3565.9|104
1590409200000|2020-05-25 12:20:00|3571.1|3568.3|3572.6|3569.8|3572.6|3569.8|3571.1|3568.3|53
1590409500000|2020-05-25 12:25:00|3573.6|3570.8|3571.6|3568.8|3574.7|3571.9|3569.6|3566.8|112
1590409800000|2020-05-25 12:30:00|3571.2|3568.4|3572.6|3569.8|3574.1|3571.3|3569.5|3566.7|80
1590410100000|2020-05-25 12:35:00|3572.5|3569.7|3567.6|3564.8|3573.6|3570.8|3564.6|3561.8|75
1590410400000|2020-05-25 12:40:00|3567.7|3564.9|3566.6|3563.8|3568.6|3565.8|3564.6|3561.8|101
1590410700000|2020-05-25 12:45:00|3566.1|3563.3|3569.5|3566.7|3570.5|3567.7|3565.5|3562.7|77
1590411000000|2020-05-25 12:50:00|3570|3567.2|3571.5|3568.7|3572.5|3569.7|3570|3567.2|16
1590411300000|2020-05-25 12:55:00|3571.4|3568.6|3566.5|3563.7|3571.4|3568.6|3565.5|3562.7|88
1590411600000|2020-05-25 13:00:00|3565.5|3562.7|3568.5|3565.7|3574.7|3571.9|3563.5|3560.7|224
1590411900000|2020-05-25 13:05:00|3568.6|3565.8|3564.6|3561.8|3568.6|3565.8|3562.6|3559.8|143
1590412200000|2020-05-25 13:10:00|3565.4|3562.6|3565.6|3562.8|3566.1|3563.3|3560.4|3557.6|76
1590412500000|2020-05-25 13:15:00|3566.1|3563.3|3573|3570.2|3573.6|3570.8|3565.5|3562.7|188
1590412800000|2020-05-25 13:20:00|3572.6|3569.8|3568.7|3565.9|3572.7|3569.9|3566.7|3563.9|167
1590413100000|2020-05-25 13:25:00|3568.8|3566|3568.1|3565.3|3572.6|3569.8|3567.6|3564.8|87
1590413400000|2020-05-25 13:30:00|3568.6|3565.8|3569.7|3566.9|3570.6|3567.8|3563.1|3560.3|176
1590413700000|2020-05-25 13:35:00|3570.1|3567.3|3571.6|3568.8|3571.7|3568.9|3564.6|3561.8|115
1590414000000|2020-05-25 13:40:00|3570.7|3567.9|3572.7|3569.9|3576.2|3573.4|3570.7|3567.9|99
1590414300000|2020-05-25 13:45:00|3573.2|3570.4|3573.7|3570.9|3573.7|3570.9|3568.7|3565.8|145
1590414600000|2020-05-25 13:50:00|3573.8|3571|3569.6|3566.8|3575.7|3572.9|3569.2|3566.4|65
1590414900000|2020-05-25 13:55:00|3569.7|3566.9|3572.7|3569.9|3573.6|3570.8|3569.6|3566.8|92
1590415200000|2020-05-25 14:00:00|3571.7|3568.9|3566.9|3564.1|3572.2|3569.4|3565.7|3562.9|201
1590415500000|2020-05-25 14:05:00|3567.4|3564.6|3567.9|3565.1|3569.9|3567.1|3564.9|3562.1|56
1590415800000|2020-05-25 14:10:00|3568.3|3565.5|3569.9|3567.1|3571|3568.2|3567.8|3565|211
1590416100000|2020-05-25 14:15:00|3570.4|3567.6|3568.9|3566.1|3571.9|3569.1|3568.8|3566|72
1590416400000|2020-05-25 14:20:00|3569.3|3566.5|3570.9|3568.1|3571.9|3569.1|3569.3|3566.5|44
1590416700000|2020-05-25 14:25:00|3569.9|3567.1|3571.9|3569.1|3571.9|3569.1|3567.9|3565.1|110
1590417000000|2020-05-25 14:30:00|3572|3569.2|3573|3570.2|3579|3576.2|3570|3567.2|270
1590417300000|2020-05-25 14:35:00|3574|3571.2|3573|3570.2|3574|3571.2|3569.5|3566.7|40
1590417600000|2020-05-25 14:40:00|3573.2|3570.4|3574.9|3572.1|3577|3574.2|3572.5|3569.7|55
1590417900000|2020-05-25 14:45:00|3575|3572.2|3579|3576.2|3579|3576.2|3574|3571.2|23
1590418200000|2020-05-25 14:50:00|3579.5|3576.7|3578|3575.2|3584.9|3582.1|3575|3572.2|494
1590418500000|2020-05-25 14:55:00|3577.5|3574.7|3591.5|3588.7|3591.9|3589.1|3576.5|3573.7|380
1590418800000|2020-05-25 15:00:00|3592.5|3589.7|3586|3583.2|3595.5|3592.7|3583.5|3580.7|360
1590419100000|2020-05-25 15:05:00|3586.4|3583.6|3586.9|3584.1|3589|3586.2|3583.9|3581.1|105
1590419400000|2020-05-25 15:10:00|3586.4|3583.6|3592.5|3589.7|3593.1|3590.3|3586.4|3583.6|102
1590419700000|2020-05-25 15:15:00|3591.9|3589.1|3595.5|3592.7|3596.1|3593.3|3591.9|3589.1|261
1590420000000|2020-05-25 15:20:00|3595.1|3592.3|3599|3596.2|3607|3604.2|3590.5|3587.7|747
1590420300000|2020-05-25 15:25:00|3599.5|3596.7|3607|3604.2|3611.1|3608.3|3595.5|3592.7|1051
1590420600000|2020-05-25 15:30:00|3606|3603.2|3612.7|3609.9|3614.2|3611.4|3602.2|3599.4|731
1590420900000|2020-05-25 15:35:00|3612.6|3609.8|3619.6|3616.8|3627.1|3624.3|3608.6|3605.8|464
1590421200000|2020-05-25 15:40:00|3620.1|3617.3|3625.1|3622.3|3627.2|3624.4|3620.1|3617.3|78
1590421500000|2020-05-25 15:45:00|3625.2|3622.4|3621|3618.2|3625.2|3622.4|3620|3617.2|109
1590421800000|2020-05-25 15:50:00|3620.9|3618.1|3620.1|3617.3|3623.6|3620.8|3616.7|3613.9|123
1590422100000|2020-05-25 15:55:00|3619.7|3616.9|3620.1|3617.3|3630.1|3627.3|3619.1|3616.3|352
1590422400000|2020-05-25 16:00:00|3620.6|3617.8|3623.6|3620.8|3626.6|3623.8|3619.6|3616.8|112
1590422700000|2020-05-25 16:05:00|3624.1|3621.3|3632.1|3629.3|3633|3630.2|3623.6|3620.8|157
1590423000000|2020-05-25 16:10:00|3632.5|3629.7|3639.5|3636.7|3644|3641.2|3631|3628.2|267
1590423300000|2020-05-25 16:15:00|3639|3636.2|3639.5|3636.7|3644|3641.2|3639|3636.2|66
1590423600000|2020-05-25 16:20:00|3639.4|3636.6|3636|3633.2|3639.4|3636.6|3633|3630.2|55
1590423900000|2020-05-25 16:25:00|3636.1|3633.3|3637.7|3634.9|3638.2|3635.4|3629.1|3626.3|143
1590424200000|2020-05-25 16:30:00|3638.2|3635.4|3636.7|3633.9|3643.7|3640.9|3636.5|3633.7|134
1590424500000|2020-05-25 16:35:00|3637.1|3634.3|3636.6|3633.8|3642.2|3639.4|3634.7|3631.9|54
1590424800000|2020-05-25 16:40:00|3636.2|3633.4|3631.7|3628.9|3637.2|3634.4|3631.6|3628.8|64
1590425100000|2020-05-25 16:45:00|3632.1|3629.3|3630.5|3627.7|3634.1|3631.3|3629.6|3626.8|243
1590425400000|2020-05-25 16:50:00|3630.4|3627.6|3612.8|3610|3632|3629.2|3612.3|3609.5|503
1590425700000|2020-05-25 16:55:00|3612.7|3609.9|3608.2|3605.4|3612.9|3610|3599.2|3596.4|4065
1590426000000|2020-05-25 17:00:00|3608.6|3605.8|3610|3607.2|3618.2|3615.4|3605.2|3602.4|514
1590426300000|2020-05-25 17:05:00|3610.5|3607.7|3609.4|3606.6|3613.5|3610.7|3609|3606.2|124
1590426600000|2020-05-25 17:10:00|3608.5|3605.7|3606.5|3603.7|3609.4|3606.6|3603.4|3600.6|151
1590426900000|2020-05-25 17:15:00|3606.6|3603.8|3610.9|3608.1|3612|3609.2|3606.6|3603.8|87
1590427200000|2020-05-25 17:20:00|3610.4|3607.6|3605.9|3603.1|3610.9|3608.1|3604.3|3601.5|124
1590427500000|2020-05-25 17:25:00|3606.3|3603.5|3610|3606|3614|3608.1|3606.3|3603.5|199
1590427800000|2020-05-25 17:30:00|3610.5|3606.5|3610.5|3606.5|3610.5|3606.5|3610.5|3606.5|0
1590451200000|2020-05-26 00:00:00|3626|3616|3623.8|3621|3632.9|3627.5|3615.9|3612.5|122
1590451500000|2020-05-26 00:05:00|3624.3|3621.5|3626.3|3623.5|3626.7|3623.9|3615.8|3611.9|84
1590451800000|2020-05-26 00:10:00|3626.7|3623.9|3623|3619|3626.9|3624.1|3620.3|3617|111
1590452100000|2020-05-26 00:15:00|3622.3|3619.5|3616.4|3613.6|3623.9|3620.6|3615.4|3612.1|57
1590452400000|2020-05-26 00:20:00|3616.3|3613.5|3612.3|3609.5|3616.5|3613.6|3607.3|3604.5|21
1590452700000|2020-05-26 00:25:00|3611.8|3609|3613.3|3610.5|3616.3|3613.5|3611.3|3608|6
1590453000000|2020-05-26 00:30:00|3613.8|3611|3622.2|3619.4|3623.3|3620.5|3613.3|3610.5|24
1590453300000|2020-05-26 00:35:00|3621.8|3619|3626.9|3622.9|3628.9|3625.5|3615.3|3612.5|24
1590453600000|2020-05-26 00:40:00|3626.4|3622.4|3628.8|3626|3632.8|3630|3625.4|3622.4|26
1590453900000|2020-05-26 00:45:00|3628.3|3625.5|3633.4|3630.6|3633.4|3630.6|3628.3|3625|32
1590454200000|2020-05-26 00:50:00|3633.8|3629.8|3630.5|3626.5|3633.8|3630.6|3627.3|3623.9|4
1590454500000|2020-05-26 00:55:00|3629.9|3627.1|3636.3|3633.5|3636.3|3633.5|3629.9|3627.1|15
1590454800000|2020-05-26 01:00:00|3636.9|3632.9|3624.9|3622.1|3638.8|3636|3624.4|3621|33
1590455100000|2020-05-26 01:05:00|3625|3622.2|3634.9|3632.1|3636.5|3633.1|3624.5|3621.6|33
1590455400000|2020-05-26 01:10:00|3634.4|3631.6|3643|3640.2|3643|3640.2|3632.4|3629|127
1590455700000|2020-05-26 01:15:00|3643.9|3641.1|3642.9|3640.1|3646|3643.2|3638.4|3635|46
1590456000000|2020-05-26 01:20:00|3642.4|3639.6|3644.5|3641.7|3645.1|3642.1|3639|3636.1|25
1590456300000|2020-05-26 01:25:00|3644.9|3642.1|3641.5|3638.7|3648.1|3644.7|3640.5|3637.2|26
1590456600000|2020-05-26 01:30:00|3642.5|3639.7|3645.4|3642.6|3649.4|3646.6|3642|3639.1|25
1590456900000|2020-05-26 01:35:00|3645.5|3642.7|3649.4|3646.6|3649.5|3646.7|3642|3639.1|84
1590457200000|2020-05-26 01:40:00|3649.5|3646.7|3651|3647|3655|3648.6|3648.4|3642.6|50
1590457500000|2020-05-26 01:45:00|3650.5|3646.5|3651.4|3648.6|3654.4|3651.5|3650|3646.5|61
1590457800000|2020-05-26 01:50:00|3651|3648.2|3640.4|3637.6|3654.4|3651.6|3640.4|3637.6|67
1590458100000|2020-05-26 01:55:00|3639.5|3636.7|3639.7|3636.9|3645.2|3641.8|3636.2|3633.4|191
1590458400000|2020-05-26 02:00:00|3639.8|3637|3644.3|3641.5|3646.3|3643.4|3639.7|3636.9|91
1590458700000|2020-05-26 02:05:00|3644.8|3642|3643.1|3640.3|3646.8|3643.9|3641.8|3638.9|46
1590459000000|2020-05-26 02:10:00|3642.7|3639.9|3638.7|3635.9|3643.6|3640.8|3636.7|3633.3|41
1590459300000|2020-05-26 02:15:00|3639.1|3636.3|3642.7|3639.9|3644.8|3641.4|3638.7|3635.9|16
1590459600000|2020-05-26 02:20:00|3642.2|3639.4|3644.7|3641.9|3649.2|3645.9|3641.2|3638.4|10
1590459900000|2020-05-26 02:25:00|3645.3|3641.3|3650.2|3647.4|3651.3|3648.5|3644.7|3641.3|14
1590460200000|2020-05-26 02:30:00|3650.1|3647.3|3640.2|3637.4|3650.1|3647.3|3640.2|3637.4|28
1590460500000|2020-05-26 02:35:00|3639.8|3637|3642.8|3638.8|3642.8|3639.5|3631.8|3629|106
1590460800000|2020-05-26 02:40:00|3642.4|3638.4|3637.8|3635|3644.4|3641|3637.7|3634.4|60
1590461100000|2020-05-26 02:45:00|3636.7|3633.9|3644.2|3641.4|3644.2|3641.4|3635.3|3632.5|16
1590461400000|2020-05-26 02:50:00|3644.7|3641.9|3644.7|3641.9|3645.8|3642.5|3640.3|3637.4|9
1590461700000|2020-05-26 02:55:00|3645.3|3642.5|3647.7|3644.9|3649.3|3645.8|3643.8|3641|13
1590462000000|2020-05-26 03:00:00|3648.7|3645.9|3646.1|3643.3|3650.3|3647.3|3642.1|3639.2|251
1590462300000|2020-05-26 03:05:00|3645.6|3642.8|3649.9|3645.9|3650.7|3647.9|3645.6|3642.3|63
1590462600000|2020-05-26 03:10:00|3650.3|3646.3|3647.3|3644.5|3650.3|3647|3646.3|3643.5|87
1590462900000|2020-05-26 03:15:00|3647.2|3644.4|3646.4|3643.6|3649.4|3646.6|3646.3|3643|12
1590463200000|2020-05-26 03:20:00|3646.9|3644.1|3649.8|3647|3650.4|3647.6|3645.3|3642.5|12
1590463500000|2020-05-26 03:25:00|3649.9|3647.1|3650.7|3647.9|3653.8|3651|3649.8|3646.4|138
1590463800000|2020-05-26 03:30:00|3650.8|3648|3650.2|3647.4|3652.2|3649.4|3648.7|3645.3|13
1590464100000|2020-05-26 03:35:00|3651.3|3647.3|3650.8|3648|3653.9|3650.6|3647.8|3645|29
1590464400000|2020-05-26 03:40:00|3651.5|3647.5|3652.8|3650|3653.4|3650.6|3651.5|3647.5|49
1590464700000|2020-05-26 03:45:00|3653.3|3650.5|3653.3|3650.5|3653.4|3650.6|3650.4|3647.6|42
1590465000000|2020-05-26 03:50:00|3652.9|3650.1|3652.3|3649.5|3653.3|3650.5|3650.3|3647.5|108
1590465300000|2020-05-26 03:55:00|3651.8|3649|3652.4|3649.6|3654.4|3651.6|3651.8|3649|179
1590465600000|2020-05-26 04:00:00|3652.9|3650.1|3653.9|3651.1|3654.4|3651.6|3652.4|3649.6|42
1590465900000|2020-05-26 04:05:00|3654.4|3651.6|3654.4|3651.6|3654.4|3651.6|3653.4|3650.6|76
1590466200000|2020-05-26 04:10:00|3654.3|3651.5|3654.4|3651.6|3654.4|3651.6|3654.3|3651.5|49
1590466500000|2020-05-26 04:15:00|3656.3|3653.5|3659.5|3655.5|3661.4|3658.6|3656.3|3653.5|159
1590466800000|2020-05-26 04:20:00|3658.9|3656.1|3663.9|3661.1|3663.9|3661.1|3658.3|3655.5|51
1590467100000|2020-05-26 04:25:00|3663.4|3660.6|3662.5|3659.7|3665.4|3662.6|3662|3659.1|41
1590467400000|2020-05-26 04:30:00|3663|3660.2|3667.4|3664.6|3668.4|3665.6|3663|3660.2|109
1590467700000|2020-05-26 04:35:00|3667.5|3664.7|3674.8|3672|3674.9|3672.1|3666.4|3663.6|143
1590468000000|2020-05-26 04:40:00|3674.9|3672.1|3676.4|3672.4|3677.7|3674.9|3674.8|3671.4|47
1590468300000|2020-05-26 04:45:00|3675.8|3673|3675.9|3673.1|3676.4|3673.1|3673.5|3670.7|66
1590468600000|2020-05-26 04:50:00|3675.4|3672.6|3671.9|3669.1|3678.4|3675.6|3670.9|3667.4|47
1590468900000|2020-05-26 04:55:00|3672.4|3669.6|3673.9|3671.1|3676.6|3673.7|3670.4|3667|39
1590469200000|2020-05-26 05:00:00|3673|3670.2|3678.9|3676.1|3678.9|3676.1|3672.9|3670|56
1590469500000|2020-05-26 05:05:00|3678.4|3675.6|3676.9|3674.1|3681.5|3678.7|3676.9|3673.6|54
1590469800000|2020-05-26 05:10:00|3677.4|3674.6|3673.4|3670.6|3677.4|3674.6|3672.4|3669.6|63
1590470100000|2020-05-26 05:15:00|3673.8|3671|3679.4|3676.6|3681.5|3678.1|3672.9|3670.1|75
1590470400000|2020-05-26 05:20:00|3679.9|3677.1|3675.4|3672.6|3680.5|3677.6|3675.4|3672.6|60
1590470700000|2020-05-26 05:25:00|3674.9|3672.1|3674.9|3672.1|3677.3|3674.5|3672.4|3669.6|24
1590471000000|2020-05-26 05:30:00|3674.4|3671.6|3675.4|3672.6|3678|3674.6|3672.9|3670|45
1590471300000|2020-05-26 05:35:00|3675.3|3672.5|3677.9|3675.1|3679.4|3676.6|3672.5|3669.1|80
1590471600000|2020-05-26 05:40:00|3678|3674|3677.9|3675.1|3679.4|3676.6|3676.9|3674|29
1590471900000|2020-05-26 05:45:00|3677.4|3674.6|3677|3674.2|3678.4|3675.6|3674.1|3671.1|134
1590472200000|2020-05-26 05:50:00|3678|3675.2|3676|3673.2|3678|3675.2|3673.5|3670.7|49
1590472500000|2020-05-26 05:55:00|3676.5|3673.7|3675|3672.2|3677.5|3674.7|3673.5|3670.6|50
1590472800000|2020-05-26 06:00:00|3674.8|3672|3683.4|3680.6|3685.3|3682.5|3668.4|3665.5|570
1590473100000|2020-05-26 06:05:00|3684.8|3682|3679.5|3676.7|3685.3|3682.5|3678|3675.2|487
1590473400000|2020-05-26 06:10:00|3679|3676.2|3681.8|3679|3683.8|3681|3676.6|3673.3|262
1590473700000|2020-05-26 06:15:00|3682.2|3679.4|3678.7|3675.9|3690.3|3687.4|3677.2|3674.4|405
1590474000000|2020-05-26 06:20:00|3679.2|3676.4|3679.5|3676.7|3684.3|3681.5|3674.4|3671.6|498
1590474300000|2020-05-26 06:25:00|3680|3676|3680.4|3677.6|3682.5|3679.2|3675.5|3672.7|91
1590474600000|2020-05-26 06:30:00|3679.9|3677.1|3678.6|3675.8|3681.5|3678.7|3675.5|3672.7|250
1590474900000|2020-05-26 06:35:00|3678.5|3675.7|3674|3671.2|3679|3676.2|3669.5|3666.7|272
1590475200000|2020-05-26 06:40:00|3674.1|3671.3|3673.6|3670.8|3679.6|3676.8|3673.1|3670.3|148
1590475500000|2020-05-26 06:45:00|3673.7|3670.9|3664.6|3661.8|3674.7|3671.9|3664.1|3660.7|106
1590475800000|2020-05-26 06:50:00|3664.7|3661.9|3669.6|3666.8|3672.2|3668.8|3662.6|3659.8|147
1590476100000|2020-05-26 06:55:00|3669.5|3666.7|3673.1|3670.3|3673.1|3670.3|3668.2|3665.4|109
1590476400000|2020-05-26 07:00:00|3673|3670.2|3673|3670.2|3673.1|3670.3|3661.4|3658.6|435
1590476700000|2020-05-26 07:05:00|3672.5|3669.7|3678.5|3675.7|3678.5|3675.7|3667.9|3665.1|269
1590477000000|2020-05-26 07:10:00|3678|3675.2|3682|3679.2|3683|3680.2|3677.5|3674.7|121
1590477300000|2020-05-26 07:15:00|3683|3680.2|3685.2|3682.4|3685.6|3682.8|3679.1|3676.3|704
1590477600000|2020-05-26 07:20:00|3686.2|3683.4|3689.7|3686.9|3690.8|3688|3686.2|3683.4|420
1590477900000|2020-05-26 07:25:00|3689.2|3686.4|3684.2|3681.4|3689.2|3686.4|3681.1|3678.3|549
1590478200000|2020-05-26 07:30:00|3683.7|3680.9|3684.3|3681.5|3686.2|3683.4|3680.2|3677.4|212
1590478500000|2020-05-26 07:35:00|3684.8|3682|3684.7|3681.9|3687.3|3684.5|3683.2|3680.4|120
1590478800000|2020-05-26 07:40:00|3684.2|3681.4|3680.7|3677.9|3685.2|3682.4|3680.2|3677.4|276
1590479100000|2020-05-26 07:45:00|3681.2|3678.4|3678.2|3675.4|3682.2|3679.4|3675.2|3672.4|1101
1590479400000|2020-05-26 07:50:00|3677.7|3674.9|3677.2|3674.4|3679.3|3676.5|3675.2|3672.4|59
1590479700000|2020-05-26 07:55:00|3676.8|3674|3677.4|3674.6|3683.4|3680.6|3674.3|3671.5|413
1590480000000|2020-05-26 08:00:00|3676.4|3673.6|3668.7|3665.9|3676.4|3673.6|3663.7|3660.9|745
1590480300000|2020-05-26 08:05:00|3668.3|3665.5|3665.9|3663.1|3670.8|3668|3663.8|3661|174
1590480600000|2020-05-26 08:10:00|3666.3|3663.5|3663.3|3660.5|3666.4|3663.6|3660.3|3657.5|328
1590480900000|2020-05-26 08:15:00|3663.8|3661|3667.2|3664.4|3669.3|3666.5|3663.4|3660.6|371
1590481200000|2020-05-26 08:20:00|3667.3|3664.5|3657.2|3654.4|3669.2|3666.4|3653.1|3650.3|844
1590481500000|2020-05-26 08:25:00|3657.1|3654.3|3655.1|3652.3|3664.2|3661.4|3654.1|3651.3|1490
1590481800000|2020-05-26 08:30:00|3654.2|3651.4|3661.2|3658.4|3664.2|3661.4|3654|3651.2|2229
1590482100000|2020-05-26 08:35:00|3662.1|3659.3|3654.2|3651.4|3663.1|3660.3|3652.5|3649.7|1119
1590482400000|2020-05-26 08:40:00|3654.6|3651.8|3656.1|3653.3|3657.2|3654.4|3652.1|3649.3|308
1590482700000|2020-05-26 08:45:00|3655.6|3652.8|3640.6|3637.8|3658.1|3655.3|3639.2|3636.4|862
1590483000000|2020-05-26 08:50:00|3640.2|3637.4|3643.1|3640.3|3650.3|3647.5|3632.1|3629.3|996
1590483300000|2020-05-26 08:55:00|3643.6|3640.8|3646.5|3643.7|3649.2|3646.4|3643.1|3640.3|624
1590483600000|2020-05-26 09:00:00|3648.1|3645.3|3643.1|3640.3|3649.1|3646.3|3640.5|3637.7|459
1590483900000|2020-05-26 09:05:00|3644.1|3641.3|3649.5|3646.7|3654.1|3651.3|3644|3641.2|387
1590484200000|2020-05-26 09:10:00|3649|3646.2|3657.5|3654.7|3659.6|3656.8|3644|3641.2|545
1590484500000|2020-05-26 09:15:00|3657.1|3654.3|3665.1|3662.3|3665.1|3662.3|3657|3651.8|521
1590484800000|2020-05-26 09:20:00|3664.6|3661.8|3658.2|3655.4|3665.1|3662.3|3657.1|3654.3|136
1590485100000|2020-05-26 09:25:00|3658.7|3655.9|3668.2|3665.4|3668.8|3666|3658.1|3655.3|502
1590485400000|2020-05-26 09:30:00|3668.3|3665.5|3662.7|3659.9|3669.8|3667|3661.2|3658.4|362
1590485700000|2020-05-26 09:35:00|3662.2|3659.4|3652.8|3650|3662.2|3659.4|3651.7|3648.9|404
1590486000000|2020-05-26 09:40:00|3652.7|3649.9|3653.3|3650.5|3657.2|3654.4|3651.2|3648.4|51
1590486300000|2020-05-26 09:45:00|3652.8|3650|3651.8|3649|3657.3|3654.5|3649.3|3646.5|348
1590486600000|2020-05-26 09:50:00|3651.7|3648.9|3657.8|3655|3658.3|3655.5|3650.2|3647.4|53
1590486900000|2020-05-26 09:55:00|3658.3|3655.5|3657.3|3654.5|3660.3|3657.5|3656.3|3653.5|66
1590487200000|2020-05-26 10:00:00|3656.8|3654|3653.3|3650.5|3658.3|3655.5|3653.3|3650.5|103
1590487500000|2020-05-26 10:05:00|3652.3|3649.5|3656.1|3653.3|3660.1|3657.3|3648.1|3645.3|854
1590487800000|2020-05-26 10:10:00|3655.6|3652.8|3661.6|3658.8|3662.1|3659.3|3655|3652.2|450
1590488100000|2020-05-26 10:15:00|3661.2|3658.4|3660.4|3657.6|3664.7|3661.9|3658.9|3656.1|437
1590488400000|2020-05-26 10:20:00|3660|3657.2|3662.4|3659.6|3665|3662.2|3658.4|3655.6|746
1590488700000|2020-05-26 10:25:00|3661.5|3658.7|3659.8|3657|3664|3661.2|3655.9|3653.1|680
1590489000000|2020-05-26 10:30:00|3659.3|3656.5|3652.2|3649.4|3660.3|3657.5|3646.7|3643.9|833
1590489300000|2020-05-26 10:35:00|3651.7|3648.9|3652.3|3649.5|3654.8|3652|3647.6|3644.8|351
1590489600000|2020-05-26 10:40:00|3651.9|3649.1|3655.4|3652.6|3656.3|3653.5|3650.8|3648|178
1590489900000|2020-05-26 10:45:00|3655.9|3653.1|3659.2|3656.4|3662.6|3659.8|3655.9|3653.1|567
1590490200000|2020-05-26 10:50:00|3659.7|3656.9|3656.2|3653.4|3660.7|3657.9|3651.2|3648.4|447
1590490500000|2020-05-26 10:55:00|3656.7|3653.9|3660.2|3657.4|3661.1|3658.3|3656.2|3653.4|110
1590490800000|2020-05-26 11:00:00|3659.2|3656.4|3658.2|3655.4|3660.7|3657.9|3653.2|3650.4|116
1590491100000|2020-05-26 11:05:00|3657.3|3654.5|3659.2|3656.4|3659.7|3656.9|3654.2|3651.4|76
1590491400000|2020-05-26 11:10:00|3659.3|3656.5|3661.2|3658.4|3665.3|3662.5|3659.2|3656.4|272
1590491700000|2020-05-26 11:15:00|3660.7|3657.9|3662.2|3659.4|3664.2|3661.4|3657.2|3654.4|161
1590492000000|2020-05-26 11:20:00|3661.8|3659|3664.2|3661.4|3666.2|3663.4|3660.3|3657.5|148
1590492300000|2020-05-26 11:25:00|3664.1|3661.3|3663.7|3660.9|3668.2|3665.4|3659.7|3656.9|193
1590492600000|2020-05-26 11:30:00|3663.2|3660.4|3658.7|3655.9|3664.7|3661.9|3656.7|3653.9|182
1590492900000|2020-05-26 11:35:00|3658.2|3655.4|3657.3|3654.5|3659.7|3656.9|3655|3652.2|383
1590493200000|2020-05-26 11:40:00|3657.7|3654.9|3662.2|3659.4|3662.3|3659.5|3657.2|3654.4|312
1590493500000|2020-05-26 11:45:00|3661.8|3659|3659.2|3656.4|3663.2|3660.4|3657.2|3654.4|540
1590493800000|2020-05-26 11:50:00|3659.1|3656.3|3662.8|3660|3663.8|3661|3657.2|3654.4|288
1590494100000|2020-05-26 11:55:00|3663.2|3660.4|3660.2|3657.4|3667.3|3664.5|3660.2|3657.4|150
1590494400000|2020-05-26 12:00:00|3660.3|3657.5|3664.2|3661.4|3668.2|3665.4|3660.2|3657.4|220
1590494700000|2020-05-26 12:05:00|3664.3|3661.5|3654.1|3651.3|3668.8|3666|3654.1|3651.3|715
1590495000000|2020-05-26 12:10:00|3654.6|3651.8|3658.6|3655.8|3659.7|3656.9|3653.2|3650.4|138
1590495300000|2020-05-26 12:15:00|3659.1|3656.3|3668.2|3665.4|3669.6|3666.8|3659.1|3656.3|155
1590495600000|2020-05-26 12:20:00|3668.1|3665.3|3685.8|3683|3689.9|3687.1|3667.2|3664.4|1130
1590495900000|2020-05-26 12:25:00|3685.4|3682.6|3684.3|3681.5|3688.4|3685.6|3681.3|3678.5|640
1590496200000|2020-05-26 12:30:00|3684.8|3682|3688.3|3685.5|3692.8|3690|3683.8|3681|430
1590496500000|2020-05-26 12:35:00|3688.4|3685.6|3694.3|3691.5|3699.4|3696.6|3686.4|3683.6|592
1590496800000|2020-05-26 12:40:00|3695.3|3692.5|3694.7|3691.9|3696.3|3693.5|3688.3|3685.5|564
1590497100000|2020-05-26 12:45:00|3694.8|3692|3694.3|3691.5|3699.3|3696.5|3690.8|3688|428
1590497400000|2020-05-26 12:50:00|3694.8|3692|3695.4|3692.6|3698.3|3695.5|3689.3|3686.5|499
1590497700000|2020-05-26 12:55:00|3694.4|3691.6|3696.4|3693.6|3697.4|3694.6|3689.9|3687.1|349
1590498000000|2020-05-26 13:00:00|3696.3|3693.5|3711.2|3708.4|3713.2|3710.4|3695.4|3692.6|2690
1590498300000|2020-05-26 13:05:00|3711.7|3708.9|3701.3|3698.5|3720.3|3717.5|3700.3|3697.5|1126
1590498600000|2020-05-26 13:10:00|3700.8|3698|3695.3|3692.5|3706.3|3703.5|3690.3|3687.5|715
1590498900000|2020-05-26 13:15:00|3694.3|3691.5|3681.3|3678.5|3694.3|3691.5|3678.3|3675.5|565
1590499200000|2020-05-26 13:20:00|3682.3|3679.5|3668.3|3665.5|3683.3|3680.5|3667.3|3664.5|670
1590499500000|2020-05-26 13:25:00|3668.8|3666|3663.3|3660.5|3672.3|3669.5|3657.9|3655.1|914
1590499800000|2020-05-26 13:30:00|3662.3|3659.5|3662.3|3659.5|3664.3|3661.5|3657.3|3654.5|502
1590500100000|2020-05-26 13:35:00|3662.8|3660|3676.3|3673.5|3677.3|3674.5|3662.3|3659.5|664
1590500400000|2020-05-26 13:40:00|3676.8|3674|3686.3|3683.5|3688.3|3685.5|3675.3|3672.5|599
1590500700000|2020-05-26 13:45:00|3686.4|3683.6|3674.8|3672|3691.8|3689|3670.8|3668|1380
1590501000000|2020-05-26 13:50:00|3674.4|3671.6|3658.3|3655.5|3675.4|3672.6|3655.4|3652.6|1653
1590501300000|2020-05-26 13:55:00|3657.4|3654.6|3652.3|3649.5|3660.4|3657.6|3650.2|3647.4|1762
1590501600000|2020-05-26 14:00:00|3653.2|3650.4|3633.6|3630.8|3661.3|3658.5|3632.2|3629.4|861
1590501900000|2020-05-26 14:05:00|3632.7|3629.9|3631.7|3628.9|3647.2|3644.4|3625.1|3622.3|1217
1590502200000|2020-05-26 14:10:00|3631.2|3628.4|3641.3|3638.5|3642.3|3639.5|3625.2|3622.4|543
1590502500000|2020-05-26 14:15:00|3640.8|3638|3647.2|3644.4|3651.3|3648.5|3638.3|3635.5|453
1590502800000|2020-05-26 14:20:00|3646.7|3643.9|3638.7|3635.9|3651.1|3648.3|3637.7|3634.9|431
1590503100000|2020-05-26 14:25:00|3638.2|3635.4|3642.3|3639.5|3644.3|3641.5|3626.3|3623.5|561
1590503400000|2020-05-26 14:30:00|3642.4|3639.6|3647.8|3645|3650.3|3647.5|3639.3|3636.5|511
1590503700000|2020-05-26 14:35:00|3648.8|3646|3645.8|3643|3656.7|3653.9|3640.4|3637.6|951
1590504000000|2020-05-26 14:40:00|3644.8|3642|3637.8|3635|3646.3|3643.5|3632.8|3630|724
1590504300000|2020-05-26 14:45:00|3638.3|3635.5|3630.1|3627.3|3649.6|3646.8|3629.1|3626.3|2351
1590504600000|2020-05-26 14:50:00|3629.6|3626.8|3631.1|3628.3|3641.1|3638.3|3629.6|3626.8|881
1590504900000|2020-05-26 14:55:00|3631|3628.2|3635.7|3632.9|3636.2|3633.4|3627.1|3624.3|964
1590505200000|2020-05-26 15:00:00|3636.1|3633.3|3629.7|3626.9|3636.2|3633.4|3627.2|3624.4|622
1590505500000|2020-05-26 15:05:00|3629.2|3626.4|3608.1|3605.3|3629.2|3626.4|3606.1|3603.3|1410
1590505800000|2020-05-26 15:10:00|3607.2|3604.4|3611.5|3608.7|3616.1|3613.3|3606.1|3603.3|1279
1590506100000|2020-05-26 15:15:00|3611.1|3608.3|3607.6|3604.8|3614.1|3611.3|3601.1|3598.3|1347
1590506400000|2020-05-26 15:20:00|3607.1|3604.3|3621.7|3618.9|3623.3|3620.5|3606.1|3603.3|1441
1590506700000|2020-05-26 15:25:00|3621.2|3618.4|3615.4|3612.6|3621.7|3618.9|3608.3|3605.5|2894
1590507000000|2020-05-26 15:30:00|3616.8|3614|3608.4|3605.6|3620.3|3617.5|3607.4|3604.6|2366
1590507300000|2020-05-26 15:35:00|3607.9|3605.1|3604.9|3602.1|3608.9|3606.1|3594.3|3591.5|654
1590507600000|2020-05-26 15:40:00|3604.8|3602|3591.4|3588.6|3605.4|3602.6|3591.4|3588.6|534
1590507900000|2020-05-26 15:45:00|3591.9|3589.1|3603.9|3601.1|3604.9|3602.1|3590.8|3588|416
1590508200000|2020-05-26 15:50:00|3603.4|3600.6|3598|3595.2|3606.5|3603.7|3596.4|3593.6|227
1590508500000|2020-05-26 15:55:00|3598.5|3595.7|3589|3586.2|3599.4|3596.6|3587.9|3585.1|502
1590508800000|2020-05-26 16:00:00|3589.4|3586.6|3593.4|3590.6|3594.4|3591.6|3579.9|3577.1|1106
1590509100000|2020-05-26 16:05:00|3593.3|3590.5|3604.3|3601.5|3604.4|3601.6|3591.3|3588.5|759
1590509400000|2020-05-26 16:10:00|3603.9|3601.1|3607.9|3605.1|3609.4|3606.6|3601.3|3598.5|295
1590509700000|2020-05-26 16:15:00|3607.5|3604.7|3605.5|3602.7|3609.4|3606.6|3602.5|3599.7|194
1590510000000|2020-05-26 16:20:00|3605.4|3602.6|3602.5|3599.7|3606.4|3603.6|3599|3596.2|498
1590510300000|2020-05-26 16:25:00|3603.5|3600.7|3591.4|3588.6|3603.5|3600.7|3589.4|3586.6|315
1590510600000|2020-05-26 16:30:00|3591.5|3588.7|3604|3601.2|3605.5|3602.7|3591.5|3588.7|378
1590510900000|2020-05-26 16:35:00|3604.5|3601.7|3610.6|3607.8|3611.6|3608.8|3602|3599.2|736
1590511200000|2020-05-26 16:40:00|3609.6|3606.8|3609.5|3606.7|3612.5|3609.7|3606.1|3603.3|697
1590511500000|2020-05-26 16:45:00|3609|3606.2|3612.5|3609.7|3612.5|3609.7|3606.5|3603.7|568
1590511800000|2020-05-26 16:50:00|3612|3609.2|3622.8|3620|3625.1|3622.3|3612|3609.2|2014
1590512100000|2020-05-26 16:55:00|3623.2|3620.4|3629.8|3627|3631.3|3628.5|3622.7|3619.9|1010
1590512400000|2020-05-26 17:00:00|3629.3|3626.5|3633.2|3630.4|3637.3|3634.5|3628.7|3625.9|668
1590512700000|2020-05-26 17:05:00|3633.6|3630.8|3647.7|3644.9|3658.7|3655.9|3630.7|3624.8|1238
1590513000000|2020-05-26 17:10:00|3648.1|3645.3|3642.5|3639.7|3656.7|3653.9|3641.6|3638.8|1072
1590513300000|2020-05-26 17:15:00|3642.6|3639.8|3632.4|3629.6|3648.6|3645.8|3631.4|3628.6|884
1590513600000|2020-05-26 17:20:00|3632.9|3630.1|3628.4|3625.6|3637.9|3635.1|3626.4|3623.6|447
1590513900000|2020-05-26 17:25:00|3629.4|3626.6|3640.6|3637.8|3642.6|3639.8|3627.9|3625.1|400
1590514200000|2020-05-26 17:30:00|3640.7|3637.9|3631.6|3628.8|3641.6|3638.8|3629.5|3626.7|209
1590514500000|2020-05-26 17:35:00|3632.1|3629.3|3635.6|3632.8|3635.6|3632.8|3626.6|3623.8|233
1590514800000|2020-05-26 17:40:00|3634.7|3631.9|3637.1|3634.3|3639.6|3636.8|3634.6|3631.8|186
1590515100000|2020-05-26 17:45:00|3636.6|3633.8|3628.5|3625.7|3636.6|3633.8|3625.6|3622.8|181
1590515400000|2020-05-26 17:50:00|3628.1|3625.3|3621|3618.2|3632.1|3629.3|3619.4|3616.6|568
1590515700000|2020-05-26 17:55:00|3621.4|3618.6|3617.4|3614.6|3622.4|3619.6|3613.8|3611|1068
1590516000000|2020-05-26 18:00:00|3616.8|3614|3626.5|3623.7|3627|3624.2|3612.8|3610|828
1590516300000|2020-05-26 18:05:00|3626.4|3623.6|3620.5|3617.7|3630.4|3627.6|3620.4|3617.6|808
1590516600000|2020-05-26 18:10:00|3619.5|3616.7|3619.9|3617.1|3626.5|3623.7|3616.4|3613.6|813
1590516900000|2020-05-26 18:15:00|3619.4|3616.6|3643.5|3640.7|3645.2|3640.7|3616.4|3613.6|1780
1590517200000|2020-05-26 18:20:00|3642.6|3639.8|3651.5|3648.7|3659|3656.2|3641|3638.2|1938
1590517500000|2020-05-26 18:25:00|3651.9|3649.1|3675.6|3672.8|3681.6|3678.8|3646|3643.2|8740
1590517800000|2020-05-26 18:30:00|3676.1|3673.3|3680.4|3677.6|3695.7|3692.9|3671.6|3668.8|2601
1590518100000|2020-05-26 18:35:00|3680|3677.2|3678.5|3675.7|3683.6|3680.8|3675.6|3672.8|699
1590518400000|2020-05-26 18:40:00|3679.5|3676.7|3677.6|3674.8|3681.5|3678.7|3677.5|3674.7|279
1590518700000|2020-05-26 18:45:00|3677.1|3674.3|3681.1|3678.3|3681.6|3678.8|3676.1|3673.3|493
1590519000000|2020-05-26 18:50:00|3681.2|3678.4|3662.5|3659.7|3683.2|3680.4|3644.6|3641.8|2483
1590519300000|2020-05-26 18:55:00|3662|3659.2|3653|3650.2|3665.5|3662.7|3652.4|3649.6|737
1590519600000|2020-05-26 19:00:00|3652.4|3649.6|3650|3647.2|3658.4|3655.6|3647.5|3644.7|311
1590519900000|2020-05-26 19:05:00|3650.5|3647.7|3644.5|3641.7|3650.5|3647.7|3643.5|3640.7|275
1590520200000|2020-05-26 19:10:00|3645|3642.2|3643.1|3640.3|3647.1|3644.3|3642.1|3639.3|172
1590520500000|2020-05-26 19:15:00|3642.6|3639.8|3642.6|3639.8|3646|3643.2|3639.6|3636.8|223
1590520800000|2020-05-26 19:20:00|3642.7|3639.9|3657.2|3654.4|3657.7|3654.9|3642.7|3639.9|445
1590521100000|2020-05-26 19:25:00|3657.1|3654.3|3661.1|3658.3|3661.6|3658.8|3656.7|3653.9|147
1590521400000|2020-05-26 19:30:00|3661.6|3658.8|3670.2|3667.4|3671.7|3668.9|3660.1|3657.3|305
1590521700000|2020-05-26 19:35:00|3669.7|3666.9|3670.6|3667.8|3674.7|3671.9|3667.6|3664.8|227
1590522000000|2020-05-26 19:40:00|3670.2|3667.4|3669.6|3666.8|3672.7|3669.9|3669.6|3666.8|82
1590522300000|2020-05-26 19:45:00|3668.2|3665.4|3660.2|3657.4|3669.1|3666.3|3659.2|3656.4|181
1590522600000|2020-05-26 19:50:00|3660.7|3657.9|3658.2|3655.4|3666.2|3663.4|3654.7|3651.9|202
1590522900000|2020-05-26 19:55:00|3658.7|3655.9|3660.7|3657.9|3662.7|3659.9|3656.7|3653.9|80
1590523200000|2020-05-26 20:00:00|3661.2|3658.4|3657.7|3654.9|3663.2|3660.4|3656.7|3653.9|118
1590523500000|2020-05-26 20:05:00|3658.2|3655.4|3661.7|3658.9|3663.2|3660.4|3657.7|3654.9|36
1590523800000|2020-05-26 20:10:00|3662.2|3659.4|3674.7|3671.9|3675.2|3672.4|3660.7|3657.9|90
1590524100000|2020-05-26 20:15:00|3672.2|3669.4|3676.2|3673.4|3677.1|3674.3|3671.2|3668.4|43
1590524400000|2020-05-26 20:20:00|3677.1|3674.3|3680.8|3678|3681.2|3678.4|3676.7|3673.9|121
1590524700000|2020-05-26 20:25:00|3681.2|3678.4|3678.7|3675.9|3681.7|3678.9|3677.7|3674.8|62
1590525000000|2020-05-26 20:30:00|3679.7|3676.9|3674.7|3671.9|3680.7|3677.9|3674.2|3671.4|113
1590525300000|2020-05-26 20:35:00|3674.2|3671.4|3676.3|3673.5|3678.7|3675.9|3673.2|3670.4|141
1590525600000|2020-05-26 20:40:00|3675.8|3673|3674.8|3672|3675.8|3673|3671.8|3669|7
1590525900000|2020-05-26 20:45:00|3675.3|3672.5|3685.3|3682.5|3685.3|3682.5|3672.3|3669.5|69
1590526200000|2020-05-26 20:50:00|3685.8|3683|3664.2|3661.4|3688.3|3685.5|3664.2|3661.3|171
1590526500000|2020-05-26 20:55:00|3664.3|3661.5|3665.9|3661.9|3668.9|3663.5|3660.7|3656.4|184
1590526800000|2020-05-26 21:00:00|3666.3|3662.3|3663.4|3653.4|3673.7|3667.4|3660.3|3653.4|13
1590527100000|2020-05-26 21:05:00|3663.9|3653.9|3666.4|3656.4|3666.8|3656.8|3663.9|3653.9|1
1590527400000|2020-05-26 21:10:00|3666.9|3656.9|3666.4|3656.4|3666.9|3656.9|3666.4|3656.4|0
1590527700000|2020-05-26 21:15:00|3667.4|3657.4|3667.9|3657.9|3667.9|3657.9|3667.4|3657.4|7
1590528000000|2020-05-26 21:20:00|3667.8|3657.8|3667.9|3657.9|3667.9|3657.9|3667.4|3657.4|6
1590528300000|2020-05-26 21:25:00|3667.4|3657.4|3665.4|3655.4|3667.9|3657.9|3665.4|3655.4|0
1590528600000|2020-05-26 21:30:00|3664.4|3654.4|3658.4|3654.4|3664.4|3657.5|3658.4|3654.4|4
1590529200000|2020-05-26 21:40:00|3662.4|3652.4|3662.4|3652.4|3662.4|3652.4|3662.4|3652.4|7
1590529500000|2020-05-26 21:45:00|3663.9|3653.9|3664.4|3654.4|3664.4|3654.4|3663.4|3653.4|2
1590529800000|2020-05-26 21:50:00|3663.9|3653.9|3663.4|3653.4|3663.9|3653.9|3663.4|3653.4|2
1590530100000|2020-05-26 21:55:00|3662.9|3652.9|3663|3653|3663.5|3656.4|3660.4|3652.9|4
1590537600000|2020-05-27 00:00:00|3652.6|3648.6|3648.7|3644.7|3661.6|3657.1|3647.6|3642.6|191
1590537900000|2020-05-27 00:05:00|3649.2|3645.2|3643|3640.2|3653.7|3647.3|3641.6|3636.7|69
1590538200000|2020-05-27 00:10:00|3642.6|3639.8|3635.1|3631.1|3647.2|3640.1|3630.1|3626.2|48
1590538500000|2020-05-27 00:15:00|3634.1|3630.1|3635.2|3631.2|3639.6|3634.2|3629.6|3626.7|33
1590538800000|2020-05-27 00:20:00|3636.2|3632.2|3633.5|3630.7|3643.7|3637.4|3632.5|3629.7|40
1590539100000|2020-05-27 00:25:00|3632.6|3629.8|3639.2|3635.2|3643.1|3637.3|3632.5|3629.2|10
1590539400000|2020-05-27 00:30:00|3640.2|3636.2|3645.2|3641.2|3648.7|3642.2|3636.6|3633.2|1
1590539700000|2020-05-27 00:35:00|3648.7|3638.7|3647.2|3643.2|3648.7|3643.8|3641.6|3636.2|4
1590540000000|2020-05-27 00:40:00|3647.3|3643.3|3646.3|3642.3|3648.7|3644.8|3646.1|3642.3|10
1590540300000|2020-05-27 00:45:00|3646.6|3643.8|3649.2|3646.4|3653.8|3648.4|3641.2|3637.8|34
1590540600000|2020-05-27 00:50:00|3649.7|3645.7|3644.7|3641.9|3649.7|3645.9|3642.7|3639.9|63
1590540900000|2020-05-27 00:55:00|3645.7|3642.9|3644.2|3641.4|3648.8|3643.4|3642.3|3638.3|16
1590541200000|2020-05-27 01:00:00|3643.7|3640.9|3648.7|3645.9|3651.8|3648|3643.2|3639.8|28
1590541500000|2020-05-27 01:05:00|3649.2|3646.4|3657.2|3654.4|3659.2|3656.4|3646.8|3643.3|132
1590541800000|2020-05-27 01:10:00|3657.3|3654.5|3642.5|3638.5|3657.7|3654.9|3640.3|3636.4|72
1590542100000|2020-05-27 01:15:00|3643.4|3639.4|3648.8|3646|3653.9|3649|3643.4|3639.4|15
1590542400000|2020-05-27 01:20:00|3648.3|3645.5|3648.8|3646|3651.8|3649|3644.9|3642.1|62
1590542700000|2020-05-27 01:25:00|3648.3|3645.5|3648.8|3646|3649.3|3646.5|3644.8|3641.4|19
1590543000000|2020-05-27 01:30:00|3649.3|3646.5|3646.9|3644.1|3654.9|3648.5|3645.9|3642.4|60
1590543300000|2020-05-27 01:35:00|3647.3|3644.5|3650.4|3647.6|3651.5|3648|3645.9|3643.1|20
1590543600000|2020-05-27 01:40:00|3649.4|3646.6|3648.9|3646.1|3651|3648.1|3647.4|3644.5|28
1590543900000|2020-05-27 01:45:00|3649.5|3645.5|3650.9|3648.1|3656.4|3653.6|3649.5|3645.5|17
1590544200000|2020-05-27 01:50:00|3651.4|3648.6|3643.9|3641.1|3653.5|3648.6|3643.9|3638.5|56
1590544500000|2020-05-27 01:55:00|3646.5|3636.5|3642.4|3639.6|3646.5|3641.6|3638.5|3631.6|4
1590544800000|2020-05-27 02:00:00|3643.4|3640.6|3635.4|3632.6|3644|3640.6|3634.9|3629|14
1590545100000|2020-05-27 02:05:00|3635.9|3633.1|3633.4|3630.6|3638.5|3635.1|3631.4|3628.5|83
1590545400000|2020-05-27 02:10:00|3633.9|3631.1|3633.9|3631.1|3635.4|3632.6|3629.9|3626.5|17
1590545700000|2020-05-27 02:15:00|3633.4|3630.6|3633.9|3631.1|3634.9|3632.1|3629.9|3627.1|11
1590546000000|2020-05-27 02:20:00|3634.4|3631.6|3634.9|3632.1|3636.5|3632.6|3631.4|3625.9|17
1590546300000|2020-05-27 02:25:00|3635.4|3632.6|3637.5|3633.5|3641|3636.6|3634.8|3630.5|29
1590546600000|2020-05-27 02:30:00|3636.9|3634.1|3639.8|3637|3642.5|3637.6|3636.4|3630.5|5
1590546900000|2020-05-27 02:35:00|3640.4|3636.4|3638.9|3636.1|3641.8|3639|3637.8|3635|33
1590547200000|2020-05-27 02:40:00|3639.8|3637|3642.4|3639.6|3649.5|3644.6|3639.8|3636.4|63
1590547500000|2020-05-27 02:45:00|3643.1|3639.1|3645.4|3642.6|3647.5|3644.6|3643|3639.1|6
1590547800000|2020-05-27 02:50:00|3646.1|3642.1|3647.1|3643.1|3647.5|3644.1|3643.5|3640.7|12
1590548100000|2020-05-27 02:55:00|3645.5|3642.7|3651|3647|3651|3648.1|3643.5|3640.7|8
1590548400000|2020-05-27 03:00:00|3649.6|3645.6|3651.9|3649.1|3652.4|3649.6|3648.5|3645.6|32
1590548700000|2020-05-27 03:05:00|3651.5|3648.7|3650.9|3648.1|3652.4|3649.6|3649.5|3646.6|51
1590549000000|2020-05-27 03:10:00|3651|3648.2|3649.5|3646.7|3652.4|3649.6|3649.5|3646.7|41
1590549300000|2020-05-27 03:15:00|3649.9|3647.1|3652.5|3649.7|3652.5|3649.7|3649.5|3646.1|8
1590549600000|2020-05-27 03:20:00|3652|3649.2|3651.5|3648.7|3656.6|3653.7|3650|3647.2|82
1590549900000|2020-05-27 03:25:00|3651.4|3648.6|3651|3648.2|3656|3653.2|3650|3646.6|28
1590550200000|2020-05-27 03:30:00|3650|3647.2|3656|3653.2|3657.5|3654.7|3650|3644.6|6
1590550500000|2020-05-27 03:35:00|3657|3654.2|3659|3656.2|3663.1|3659.8|3656.5|3650.6|28
1590550800000|2020-05-27 03:40:00|3659.6|3655.6|3661.5|3658.7|3663.1|3659.8|3659|3655.6|9
1590551100000|2020-05-27 03:45:00|3661|3658.2|3669.1|3666.3|3669.6|3666.8|3659.5|3654.1|20
1590551400000|2020-05-27 03:50:00|3669.2|3665.2|3668|3665.2|3669.2|3666.3|3663.6|3660.8|44
1590551700000|2020-05-27 03:55:00|3667.5|3664.7|3661.1|3658.3|3667.6|3664.7|3660.1|3656.6|13
1590552000000|2020-05-27 04:00:00|3661|3658.2|3663.1|3660.3|3664.7|3661.8|3660.5|3657.2|23
1590552300000|2020-05-27 04:05:00|3662.6|3659.8|3656.1|3653.3|3662.7|3659.8|3655.1|3651.7|5
1590552600000|2020-05-27 04:10:00|3656.6|3653.8|3658.6|3655.8|3660.6|3657.8|3656.1|3653.3|12
1590552900000|2020-05-27 04:15:00|3660.1|3657.3|3660.1|3657.3|3660.6|3657.8|3657.6|3654.7|6
1590553200000|2020-05-27 04:20:00|3660.6|3657.8|3664.6|3661.8|3666.1|3662.3|3660.6|3657.3|9
1590553500000|2020-05-27 04:25:00|3665.1|3662.3|3665.6|3662.8|3665.7|3662.8|3661.6|3657.7|5
1590553800000|2020-05-27 04:30:00|3664.6|3661.8|3663.1|3660.3|3664.7|3661.8|3660.6|3657.8|13
1590554100000|2020-05-27 04:35:00|3663.6|3660.8|3663.7|3660.9|3666.7|3663.9|3661.7|3658.9|58
1590554400000|2020-05-27 04:40:00|3663.2|3660.4|3661.2|3658.4|3663.8|3660.4|3659.2|3655.8|9
1590554700000|2020-05-27 04:45:00|3661.7|3658.9|3664.7|3661.9|3667.3|3663.9|3661.7|3658.8|9
1590555000000|2020-05-27 04:50:00|3665.1|3662.3|3662.8|3658.8|3666.8|3662.3|3660.7|3656.8|9
1590555300000|2020-05-27 04:55:00|3662.2|3659.4|3660.2|3657.4|3666.8|3660.3|3658.7|3655.8|7
1590555600000|2020-05-27 05:00:00|3660.1|3657.3|3656.2|3653.4|3660.1|3657.3|3655.2|3652.4|36
1590555900000|2020-05-27 05:05:00|3655.7|3652.9|3656.2|3653.4|3660.8|3657.9|3655.2|3652.4|8
1590556200000|2020-05-27 05:10:00|3655.6|3652.8|3654.7|3651.9|3656.8|3653.4|3652.7|3649.8|18
1590556500000|2020-05-27 05:15:00|3655.2|3652.4|3655.7|3652.9|3657.3|3653.4|3652.7|3649.9|7
1590556800000|2020-05-27 05:20:00|3655.2|3652.4|3653.7|3650.9|3660.3|3655.9|3653.7|3648.4|5
1590557100000|2020-05-27 05:25:00|3652.7|3649.9|3647.8|3645|3653.2|3650.4|3647.8|3645|36
1590557400000|2020-05-27 05:30:00|3648.3|3645.5|3642.9|3638.9|3648.3|3645.5|3639.8|3636.9|55
1590557700000|2020-05-27 05:35:00|3643.4|3639.4|3643.8|3641|3644.9|3641.5|3640.8|3637.9|102
1590558000000|2020-05-27 05:40:00|3643.3|3640.5|3643.2|3640.4|3645.2|3642.4|3639.3|3636.5|44
1590558300000|2020-05-27 05:45:00|3643.3|3640.5|3641.7|3638.9|3644.7|3641.9|3641.7|3638.9|25
1590558600000|2020-05-27 05:50:00|3642.2|3639.4|3644.2|3641.4|3648.7|3645.9|3642.2|3639.4|15
1590558900000|2020-05-27 05:55:00|3643.7|3640.9|3642.2|3639.4|3644.8|3641.8|3638.7|3635.9|37
1590559200000|2020-05-27 06:00:00|3642.8|3638.8|3658.2|3655.4|3658.2|3655.4|3640.7|3637.8|75
1590559500000|2020-05-27 06:05:00|3657.2|3654.4|3651.2|3648.4|3658.3|3654.9|3650.2|3647.4|52
1590559800000|2020-05-27 06:10:00|3650.7|3647.9|3641.3|3638.5|3656.3|3652.9|3638.8|3635.9|95
1590560100000|2020-05-27 06:15:00|3641.2|3638.4|3630.2|3627.4|3645.9|3643|3629.8|3626.9|188
1590560400000|2020-05-27 06:20:00|3629.7|3626.9|3628.3|3625.5|3631.8|3629|3626.7|3623.9|121
1590560700000|2020-05-27 06:25:00|3627.9|3623.9|3618.7|3615.9|3627.9|3624.9|3616.3|3613.5|162
1590561000000|2020-05-27 06:30:00|3619.2|3616.4|3614.3|3611.5|3620.9|3617.5|3607.2|3604.3|141
1590561300000|2020-05-27 06:35:00|3615.3|3612.5|3605.4|3602.6|3617.3|3614.5|3603.9|3601|383
1590561600000|2020-05-27 06:40:00|3605.9|3603.1|3599.9|3597.1|3610.4|3607.6|3598.8|3596|234
1590561900000|2020-05-27 06:45:00|3599.8|3597|3607.9|3605.1|3609.8|3607|3598.8|3596|125
1590562200000|2020-05-27 06:50:00|3608.3|3605.5|3602.4|3599.6|3612.9|3610.1|3599.9|3597.1|228
1590562500000|2020-05-27 06:55:00|3603|3599|3599.8|3597|3605.5|3602.1|3598.8|3595.9|253
1590562800000|2020-05-27 07:00:00|3600.3|3597.5|3607.8|3605|3608.8|3606|3593.3|3590.5|331
1590563100000|2020-05-27 07:05:00|3606.8|3604|3611.8|3609|3614.9|3612|3605.8|3602.9|171
1590563400000|2020-05-27 07:10:00|3612.8|3610|3610.9|3606.9|3614.3|3611.5|3605.8|3603|338
1590563700000|2020-05-27 07:15:00|3609.8|3607|3605.9|3603.1|3615.9|3613.1|3600.4|3597.6|452
1590564000000|2020-05-27 07:20:00|3606|3603.2|3606.9|3604.1|3612.9|3610.1|3602.4|3599.6|139
1590564300000|2020-05-27 07:25:00|3606.5|3603.7|3597.4|3594.6|3607.4|3604.6|3587.9|3585.1|420
1590564600000|2020-05-27 07:30:00|3596.9|3594.1|3596.9|3594.1|3600|3596.6|3592.9|3589.5|159
1590564900000|2020-05-27 07:35:00|3597.5|3593.5|3600.9|3598.1|3608.9|3606.1|3594.6|3590.6|308
1590565200000|2020-05-27 07:40:00|3601.9|3599.1|3601.9|3599.1|3605|3602.1|3597|3594.2|212
1590565500000|2020-05-27 07:45:00|3602|3599.2|3594.5|3591.7|3605|3602.2|3593.5|3590.6|333
1590565800000|2020-05-27 07:50:00|3594|3591.2|3590.5|3587.7|3595.9|3593.1|3589|3586.1|410
1590566100000|2020-05-27 07:55:00|3589|3586.2|3589.5|3586.7|3591|3588.2|3582.9|3579.6|195
1590566400000|2020-05-27 08:00:00|3590|3587.2|3586.9|3584.1|3592|3589.2|3576|3573.2|1055
1590566700000|2020-05-27 08:05:00|3586.4|3583.6|3596.9|3594.1|3596.9|3594.1|3586.4|3583.6|531
1590567000000|2020-05-27 08:10:00|3595.9|3593.1|3606.9|3604.1|3609.9|3607.1|3593.4|3590.6|369
1590567300000|2020-05-27 08:15:00|3607.3|3604.5|3615.3|3612.5|3619.3|3616.5|3604.4|3601.6|590
1590567600000|2020-05-27 08:20:00|3614.9|3612.1|3613.9|3611.1|3619.9|3617.1|3613.9|3611.1|316
1590567900000|2020-05-27 08:25:00|3614.9|3612.1|3608.6|3605.8|3619|3616.1|3601.2|3598.4|2813
1590568200000|2020-05-27 08:30:00|3608.7|3605.9|3615.7|3612.9|3617.3|3614.5|3605.7|3602.9|1575
1590568500000|2020-05-27 08:35:00|3615.8|3613|3623.7|3620.9|3629.7|3626.9|3614.7|3611.8|1134
1590568800000|2020-05-27 08:40:00|3624.7|3621.9|3616.7|3613.9|3625.7|3622.9|3612.8|3610|278
1590569100000|2020-05-27 08:45:00|3615.7|3612.9|3620.8|3618|3622.3|3619.5|3615.7|3612.9|184
1590569400000|2020-05-27 08:50:00|3622.8|3620|3631.8|3629|3633.8|3631|3621.3|3617.9|510
1590569700000|2020-05-27 08:55:00|3632.3|3629.5|3629.8|3627|3633.8|3631|3627.8|3624.9|244
1590570000000|2020-05-27 09:00:00|3630.8|3628|3632.8|3630|3636.8|3634|3627.8|3625|564
1590570300000|2020-05-27 09:05:00|3631.8|3629|3622.3|3619.5|3632.8|3630|3622.3|3619.5|96
1590570600000|2020-05-27 09:10:00|3622.8|3620|3627.2|3624.4|3627.2|3624.4|3618.7|3615.8|274
1590570900000|2020-05-27 09:15:00|3627.7|3624.9|3622.7|3619.9|3629.7|3626.9|3621.8|3619|326
1590571200000|2020-05-27 09:20:00|3622.2|3619.4|3628.2|3625.4|3629.3|3625.9|3618.8|3616|610
1590571500000|2020-05-27 09:25:00|3628.8|3624.8|3634.7|3631.9|3638.7|3635.9|3627.7|3624.3|348
1590571800000|2020-05-27 09:30:00|3634.8|3632|3632.7|3629.9|3638.8|3635.9|3631.7|3628.9|338
1590572100000|2020-05-27 09:35:00|3631.7|3628.9|3641.2|3638.4|3643.7|3640.9|3631.7|3628.9|160
1590572400000|2020-05-27 09:40:00|3641.7|3638.9|3641.7|3638.9|3647.7|3644.9|3637.7|3634.9|161
1590572700000|2020-05-27 09:45:00|3641.3|3638.5|3638.3|3635.5|3644.9|3642|3636.3|3633.5|129
1590573000000|2020-05-27 09:50:00|3637.8|3635|3641.8|3639|3643.3|3640.5|3635.8|3633|72
1590573300000|2020-05-27 09:55:00|3642.3|3639.5|3644.3|3641.5|3646.8|3644|3641.3|3637.9|177
1590573600000|2020-05-27 10:00:00|3643.8|3641|3641.9|3639.1|3650.3|3647.5|3641.8|3639|309
1590573900000|2020-05-27 10:05:00|3641.8|3639|3641.8|3639|3642.8|3640|3637.8|3635|173
1590574200000|2020-05-27 10:10:00|3642.4|3638.4|3634.8|3632|3642.4|3639|3631.8|3629|281
1590574500000|2020-05-27 10:15:00|3632.9|3630.1|3624.8|3622|3636.8|3634|3621.8|3619|99
1590574800000|2020-05-27 10:20:00|3624.3|3621.5|3622.8|3620|3629.9|3626|3621.8|3619|35
1590575100000|2020-05-27 10:25:00|3622.9|3618.9|3621.8|3619|3623.9|3621.1|3620.3|3617.5|33
1590575400000|2020-05-27 10:30:00|3620.8|3618|3611.9|3609.1|3621.3|3618.5|3611.8|3609|178
1590575700000|2020-05-27 10:35:00|3612.9|3610.1|3613.9|3611.1|3614.9|3612.1|3611.8|3609|346
1590576000000|2020-05-27 10:40:00|3614.4|3611.6|3621.4|3618.6|3621.9|3619.1|3611.9|3609.1|297
1590576300000|2020-05-27 10:45:00|3621.9|3619.1|3613.9|3611.1|3621.9|3619.1|3612.4|3609.6|267
1590576600000|2020-05-27 10:50:00|3612.9|3610.1|3612.9|3610.1|3615.9|3613.1|3608.9|3606.1|291
1590576900000|2020-05-27 10:55:00|3613|3610.2|3617.9|3615.1|3617.9|3615.1|3613|3610.2|360
1590577200000|2020-05-27 11:00:00|3617.4|3614.6|3622|3619.2|3622|3619.2|3616.9|3614.1|163
1590577500000|2020-05-27 11:05:00|3622.9|3620.1|3620|3617.2|3627.6|3623.2|3618.5|3615.7|257
1590577800000|2020-05-27 11:10:00|3619.9|3617.1|3615|3612.2|3622|3619.2|3609.9|3607.1|160
1590578100000|2020-05-27 11:15:00|3614.9|3612.1|3613|3610.2|3616.9|3614.1|3612|3609.1|60
1590578400000|2020-05-27 11:20:00|3612.5|3609.7|3617.5|3614.7|3618.9|3616.1|3612|3609.2|156
1590578700000|2020-05-27 11:25:00|3618|3615.2|3616.9|3614.1|3618|3615.2|3614.9|3612.1|43
1590579000000|2020-05-27 11:30:00|3617|3614.2|3618|3615.2|3619|3616.2|3606.5|3603.7|207
1590579300000|2020-05-27 11:35:00|3618.5|3615.7|3620.5|3617.7|3622|3619.2|3618|3615.2|49
1590579600000|2020-05-27 11:40:00|3620|3617.2|3620|3617.2|3621.1|3618.2|3616|3613.1|168
1590579900000|2020-05-27 11:45:00|3619.5|3616.7|3609|3606.2|3621|3618.2|3607|3604.2|303
1590580200000|2020-05-27 11:50:00|3610|3607.2|3607.1|3604.3|3613|3610.2|3605|3602.2|375
1590580500000|2020-05-27 11:55:00|3607.5|3604.7|3602.6|3599.8|3608.6|3605.3|3599|3596.2|345
1590580800000|2020-05-27 12:00:00|3603|3600.2|3608|3605.2|3612.1|3609.3|3600|3597.2|283
1590581100000|2020-05-27 12:05:00|3608.5|3605.7|3606|3603.2|3608.5|3605.7|3602|3599.2|896
1590581400000|2020-05-27 12:10:00|3606.4|3603.6|3602.9|3600.1|3606.4|3603.6|3598.9|3596.1|201
1590581700000|2020-05-27 12:15:00|3603|3600.2|3607.9|3605.1|3609|3606.2|3600.9|3598.1|302
1590582000000|2020-05-27 12:20:00|3608.4|3605.6|3612.9|3610.1|3615.9|3613.1|3605.9|3603.1|633
1590582300000|2020-05-27 12:25:00|3612.4|3609.6|3609|3606.2|3617.9|3615.1|3608.9|3606.1|155
1590582600000|2020-05-27 12:30:00|3609.5|3606.7|3611.9|3609.1|3618|3615.2|3609.4|3606.6|248
1590582900000|2020-05-27 12:35:00|3611.5|3608.7|3611.4|3608.6|3613|3610.2|3606.9|3604.1|302
1590583200000|2020-05-27 12:40:00|3611.5|3608.7|3612.4|3609.6|3615.4|3612.6|3609.4|3606.6|386
1590583500000|2020-05-27 12:45:00|3612.5|3609.7|3617.9|3615.1|3618.5|3615.7|3606.9|3604.1|505
1590583800000|2020-05-27 12:50:00|3617.4|3614.6|3597.9|3595.1|3617.9|3615.1|3596.9|3594.1|533
1590584100000|2020-05-27 12:55:00|3598.4|3595.6|3581.4|3578.6|3600.5|3597.7|3580.9|3578.1|1130
1590584400000|2020-05-27 13:00:00|3580.9|3578.1|3589.5|3586.7|3591.9|3589.1|3572.9|3570.1|1078
1590584700000|2020-05-27 13:05:00|3589.9|3587.1|3590.5|3587.7|3599.9|3597.1|3585.9|3583.1|555
1590585000000|2020-05-27 13:10:00|3590|3587.2|3589.5|3586.7|3599|3596.2|3588|3585.1|504
1590585300000|2020-05-27 13:15:00|3589.9|3587.1|3592.5|3589.7|3595|3592.2|3587.5|3584.7|467
1590585600000|2020-05-27 13:20:00|3593|3590.2|3594|3591.2|3599.5|3596.7|3591|3588.2|281
1590585900000|2020-05-27 13:25:00|3593.5|3590.7|3589.5|3586.7|3597|3594.2|3588|3585.2|341
1590586200000|2020-05-27 13:30:00|3589|3586.2|3591|3588.2|3604|3601.2|3582.9|3579.5|1088
1590586500000|2020-05-27 13:35:00|3591.9|3589.1|3595|3592.2|3605.5|3602.7|3591.5|3588.7|478
1590586800000|2020-05-27 13:40:00|3595.5|3592.7|3597|3594.2|3599.4|3596.6|3586.9|3584.1|1041
1590587100000|2020-05-27 13:45:00|3596.9|3594.1|3594.7|3591.9|3601|3598.1|3590.9|3588.1|3383
1590587400000|2020-05-27 13:50:00|3594.8|3592|3585.3|3582.5|3607.8|3605|3584.3|3581.5|1157
1590587700000|2020-05-27 13:55:00|3584.8|3582|3565.7|3562.9|3591.8|3589|3563.2|3560.4|1537
1590588000000|2020-05-27 14:00:00|3565.2|3562.4|3573.2|3570.4|3575.7|3572.9|3555.7|3552.9|1225
1590588300000|2020-05-27 14:05:00|3571.7|3568.9|3565.2|3562.4|3574.6|3571.8|3562.6|3559.8|1613
1590588600000|2020-05-27 14:10:00|3565.7|3562.9|3576.5|3573.7|3579.7|3576.8|3565.7|3562.9|850
1590588900000|2020-05-27 14:15:00|3576.6|3573.8|3587.5|3584.7|3591.5|3588.7|3576.6|3573.8|706
1590589200000|2020-05-27 14:20:00|3588.5|3585.7|3566.8|3564|3589.5|3586.7|3565.8|3563|3018
1590589500000|2020-05-27 14:25:00|3566.3|3563.5|3558.2|3555.4|3569.3|3566.5|3556.7|3553.9|1354
1590589800000|2020-05-27 14:30:00|3557.2|3554.4|3556.2|3553.4|3560.2|3557.4|3541.7|3538.9|1418
1590590100000|2020-05-27 14:35:00|3554.3|3551.5|3548.8|3546|3560.3|3557.5|3548.8|3546|616
1590590400000|2020-05-27 14:40:00|3548.4|3545.6|3532.3|3529.5|3548.4|3545.6|3529.3|3526.5|902
1590590700000|2020-05-27 14:45:00|3532.4|3529.6|3514.3|3511.5|3534.4|3531.6|3513.3|3510.5|1216
1590591000000|2020-05-27 14:50:00|3514.4|3511.6|3512.3|3509.5|3525.4|3522.6|3502.3|3499.5|1454
1590591300000|2020-05-27 14:55:00|3511.9|3509.1|3509.9|3507.1|3516.9|3514.1|3501.3|3498.5|796
1590591600000|2020-05-27 15:00:00|3509.4|3506.6|3518.9|3516.1|3523.5|3519.6|3502.4|3499.6|530
1590591900000|2020-05-27 15:05:00|3517.9|3515.1|3525.4|3522.6|3527.5|3524.7|3513.4|3510.6|635
1590592200000|2020-05-27 15:10:00|3525|3522.2|3515|3512.2|3526.5|3523.7|3512|3509.2|752
1590592500000|2020-05-27 15:15:00|3515.4|3512.6|3511.4|3508.6|3518.4|3515.6|3505.4|3502.5|1105
1590592800000|2020-05-27 15:20:00|3510.4|3507.6|3508.3|3505.5|3519.4|3516.6|3504.8|3502|1188
1590593100000|2020-05-27 15:25:00|3508.4|3505.6|3509.3|3506.5|3519.4|3516.6|3502.4|3499.6|2921
1590593400000|2020-05-27 15:30:00|3509.4|3506.6|3529.5|3526.7|3529.5|3526.7|3509.4|3506.6|2589
1590593700000|2020-05-27 15:35:00|3528.5|3525.7|3525.5|3522.7|3542|3539.2|3524.5|3521.6|1627
1590594000000|2020-05-27 15:40:00|3526.5|3523.7|3518.5|3515.7|3531.6|3528.8|3517|3514.2|826
1590594300000|2020-05-27 15:45:00|3518.6|3515.8|3532.6|3529.8|3532.6|3529.8|3518|3515.2|411
1590594600000|2020-05-27 15:50:00|3532.1|3529.3|3538.6|3535.8|3550.1|3547.3|3529.6|3526.8|478
1590594900000|2020-05-27 15:55:00|3539.1|3536.3|3565.6|3562.8|3575.7|3572.3|3535.6|3532.8|1012
1590595200000|2020-05-27 16:00:00|3566.7|3562.7|3581.6|3578.8|3582.7|3579.9|3562.6|3559.7|298
1590595500000|2020-05-27 16:05:00|3581.1|3578.3|3596.7|3593.9|3599.1|3596.3|3572.1|3569.3|945
1590595800000|2020-05-27 16:10:00|3597.2|3594.4|3583.7|3580.9|3598.7|3595.9|3582.7|3579.9|905
1590596100000|2020-05-27 16:15:00|3584.7|3581.9|3592.2|3589.4|3594.2|3591.4|3584.7|3581.9|860
1590596400000|2020-05-27 16:20:00|3591.7|3588.9|3580.8|3578|3596.2|3593.4|3580.8|3578|846
1590596700000|2020-05-27 16:25:00|3581.3|3578.5|3600.9|3598.1|3604|3600.6|3580.8|3578|489
1590597000000|2020-05-27 16:30:00|3601.4|3598.6|3594.8|3592|3606.8|3604|3593.8|3591|411
1590597300000|2020-05-27 16:35:00|3593.8|3591|3586.7|3583.9|3595.3|3592.5|3584.7|3581.8|784
1590597600000|2020-05-27 16:40:00|3587.2|3584.4|3588.7|3585.9|3589.7|3586.9|3583.8|3581|506
1590597900000|2020-05-27 16:45:00|3587.7|3584.9|3587.2|3584.4|3594.2|3591.4|3584.7|3581.9|113
1590598200000|2020-05-27 16:50:00|3587.7|3584.9|3590.2|3587.4|3593.7|3590.9|3584.7|3581.3|163
1590598500000|2020-05-27 16:55:00|3588.7|3585.9|3586.7|3583.9|3595.8|3592.9|3586.7|3583.9|500
1590598800000|2020-05-27 17:00:00|3587.7|3584.9|3594.7|3591.9|3597.2|3594.4|3580.7|3577.9|419
1590599100000|2020-05-27 17:05:00|3594.2|3591.4|3590.7|3587.9|3598.7|3595.9|3587.7|3584.9|138
1590599400000|2020-05-27 17:10:00|3590.2|3587.4|3587.2|3584.4|3591.7|3588.9|3582.7|3579.9|390
1590599700000|2020-05-27 17:15:00|3586.7|3583.9|3586.7|3583.9|3588.7|3585.9|3582.2|3579.4|123
1590600000000|2020-05-27 17:20:00|3587.2|3584.4|3587.7|3584.9|3591.7|3588.9|3582.7|3579.9|82
1590600300000|2020-05-27 17:25:00|3587.2|3584.4|3570.2|3567.4|3592.7|3589.9|3569.7|3566.9|578
1590600600000|2020-05-27 17:30:00|3569.7|3566.9|3554.7|3551.9|3569.7|3566.9|3553.7|3550.8|296
1590600900000|2020-05-27 17:35:00|3555.7|3552.9|3568.7|3565.9|3569.7|3566.9|3555.7|3552.8|174
1590601200000|2020-05-27 17:40:00|3568.8|3564.8|3571.2|3568.4|3572.7|3569.9|3562.2|3558.8|182
1590601500000|2020-05-27 17:45:00|3570.7|3567.9|3562.7|3559.9|3571.2|3568.4|3555.7|3552.9|341
1590601800000|2020-05-27 17:50:00|3563.2|3560.4|3554.7|3551.9|3565.8|3562.9|3553.7|3550.9|441
1590602100000|2020-05-27 17:55:00|3554.2|3551.4|3555.7|3552.9|3559.7|3556.9|3553.7|3550.9|245
1590602400000|2020-05-27 18:00:00|3556.7|3553.9|3569.7|3566.9|3570.7|3567.9|3552.7|3549.9|600
1590602700000|2020-05-27 18:05:00|3568.7|3565.9|3563.7|3560.9|3568.7|3565.9|3556.7|3553.9|567
1590603000000|2020-05-27 18:10:00|3564.2|3561.4|3562.9|3560.1|3571.3|3568.5|3561.8|3559|602
1590603300000|2020-05-27 18:15:00|3562.3|3559.5|3565.4|3562.6|3567.9|3565.1|3555.4|3552.6|697
1590603600000|2020-05-27 18:20:00|3564.9|3562.1|3550.9|3548.1|3566|3563.1|3544.4|3541.6|614
1590603900000|2020-05-27 18:25:00|3551.9|3549.1|3541.9|3539.1|3552.9|3550.1|3533.9|3531.1|3799
1590604200000|2020-05-27 18:30:00|3542|3539.2|3531.3|3528.5|3544.9|3542.1|3528.4|3525.6|776
1590604500000|2020-05-27 18:35:00|3530.9|3528.1|3527.9|3525.1|3532.4|3529.6|3524.8|3522|306
1590604800000|2020-05-27 18:40:00|3528.4|3525.6|3520.9|3518.1|3528.4|3525.6|3514.9|3512.1|145
1590605100000|2020-05-27 18:45:00|3521.4|3518.6|3524.5|3521.7|3529|3525.6|3521.4|3518.6|293
1590605400000|2020-05-27 18:50:00|3525|3522.2|3527.5|3524.7|3528.1|3525.2|3522|3519.2|176
1590605700000|2020-05-27 18:55:00|3528|3525.2|3528|3525.2|3531|3528.2|3525|3522.2|45
1590606000000|2020-05-27 19:00:00|3528.5|3525.7|3524|3521.2|3528.5|3525.7|3523|3519.6|155
1590606300000|2020-05-27 19:05:00|3523.5|3520.7|3528.5|3525.7|3529.1|3526.3|3523.5|3520.7|130
1590606600000|2020-05-27 19:10:00|3528|3525.2|3540.1|3537.3|3542.6|3539.8|3528|3525.1|124
1590606900000|2020-05-27 19:15:00|3539.1|3536.3|3541.1|3538.3|3541.1|3538.3|3536|3533.2|72
1590607200000|2020-05-27 19:20:00|3540.6|3537.8|3544.1|3541.3|3544.1|3541.3|3540.1|3537.3|41
1590607500000|2020-05-27 19:25:00|3545.1|3542.3|3547.6|3544.8|3550.1|3547.3|3544.6|3541.8|749
1590607800000|2020-05-27 19:30:00|3546.1|3543.3|3549.6|3546.8|3550.1|3547.3|3545.1|3542.2|31
1590608100000|2020-05-27 19:35:00|3550.1|3547.3|3545.7|3542.9|3550.1|3547.3|3545.1|3541.7|19
1590608400000|2020-05-27 19:40:00|3546.2|3543.4|3554.7|3551.9|3556.2|3553.4|3546.2|3543.4|113
1590608700000|2020-05-27 19:45:00|3555.2|3552.4|3552.7|3549.9|3556.2|3553.4|3550.2|3547.4|52
1590609000000|2020-05-27 19:50:00|3552.8|3550|3545.7|3542.9|3555.2|3552.4|3545.7|3542.9|104
1590609300000|2020-05-27 19:55:00|3545.2|3542.4|3547.2|3544.4|3548.7|3545.9|3542.7|3539.9|52
1590609600000|2020-05-27 20:00:00|3548.7|3545.9|3549.2|3546.4|3551.7|3548.9|3548.2|3545.3|69
1590609900000|2020-05-27 20:05:00|3549.7|3546.9|3550.2|3547.4|3552.7|3549.9|3549.2|3546.4|120
1590610200000|2020-05-27 20:10:00|3549.7|3546.9|3541.7|3538.9|3550.2|3547.4|3540.2|3536.8|66
1590610500000|2020-05-27 20:15:00|3542.7|3539.9|3533.2|3530.4|3543.2|3540.4|3530.2|3527.3|26
1590610800000|2020-05-27 20:20:00|3532.7|3529.9|3535.2|3532.4|3537.3|3533.3|3528.7|3525.9|9
1590611100000|2020-05-27 20:25:00|3536.3|3532.3|3532.7|3529.9|3539.8|3533.9|3531.3|3528.5|31
1590611400000|2020-05-27 20:30:00|3534.3|3530.3|3499.3|3495.3|3536.3|3532.9|3497.7|3492.3|414
1590611700000|2020-05-27 20:35:00|3498.2|3495.4|3477.8|3475|3498.3|3495.4|3469.2|3464.8|965
1590612000000|2020-05-27 20:40:00|3479.2|3476.4|3474.7|3471.9|3488.3|3483.4|3473.3|3467.3|285
1590612300000|2020-05-27 20:45:00|3475.7|3472.9|3477.8|3475|3484.9|3479.5|3470.7|3465.3|186
1590612600000|2020-05-27 20:50:00|3477.9|3473.9|3486.2|3483.4|3491.3|3484.3|3475.8|3469.9|220
1590612900000|2020-05-27 20:55:00|3486.7|3483.9|3498.9|3488.9|3501.4|3494.9|3481.7|3475.9|21
1590613200000|2020-05-27 21:00:00|3500.8|3490.8|3485.8|3475.8|3500.8|3490.8|3483.3|3473.3|0
1590613500000|2020-05-27 21:05:00|3490.3|3480.3|3494.8|3484.8|3500.8|3490.8|3490.3|3480.3|3
1590613800000|2020-05-27 21:10:00|3493.4|3483.4|3495.3|3485.3|3495.3|3485.3|3491.8|3481.8|0
1590614100000|2020-05-27 21:15:00|3494.7|3484.7|3492.3|3482.3|3494.7|3484.7|3491.8|3481.8|0
1590614400000|2020-05-27 21:20:00|3492.8|3482.8|3493.3|3483.3|3493.3|3483.3|3492.8|3482.8|0
1590614700000|2020-05-27 21:25:00|3493.4|3483.4|3499.3|3489.3|3499.3|3489.3|3493.4|3483.4|0
1590615000000|2020-05-27 21:30:00|3499.4|3489.4|3499.4|3489.4|3499.4|3489.4|3499.4|3489.4|0
1590615300000|2020-05-27 21:35:00|3498.9|3488.9|3494.9|3484.9|3499.9|3489.9|3494.9|3484.9|0
1590615600000|2020-05-27 21:40:00|3496.9|3486.9|3496.9|3486.9|3496.9|3486.9|3496.9|3486.9|0
1590615900000|2020-05-27 21:45:00|3496.4|3486.4|3496.4|3486.4|3496.4|3486.4|3496.4|3486.4|0
1590616500000|2020-05-27 21:55:00|3497.9|3487.9|3497.9|3487.9|3502.9|3496.4|3495.9|3487.9|6
1590624000000|2020-05-28 00:00:00|3477.5|3467.5|3473.6|3463.6|3488.6|3482.2|3466.4|3461.6|103
1590624300000|2020-05-28 00:05:00|3471.1|3467.1|3473|3470.2|3484.6|3480.7|3471|3464.6|92
1590624600000|2020-05-28 00:10:00|3473.5|3470.7|3474.6|3464.6|3484.1|3477.1|3470|3464.6|23
1590624900000|2020-05-28 00:15:00|3470.6|3466.6|3476.6|3466.6|3478.1|3470.6|3468|3462.1|10
1590625200000|2020-05-28 00:20:00|3476.1|3466.1|3475.6|3471.6|3478.6|3472.1|3468|3462.6|1
1590625500000|2020-05-28 00:25:00|3475.1|3471.1|3480.5|3477.7|3485.6|3479.2|3475.1|3468.1|47
1590625800000|2020-05-28 00:30:00|3481.1|3477.1|3484.2|3474.2|3489.7|3484.3|3480.5|3474.2|58
1590626100000|2020-05-28 00:35:00|3485.7|3475.7|3487.6|3484.8|3491.1|3484.8|3482.1|3475.7|44
1590626400000|2020-05-28 00:40:00|3487.1|3484.3|3490.1|3486.1|3497.7|3492.3|3487.1|3481.7|3
1590626700000|2020-05-28 00:45:00|3489.7|3485.7|3494.7|3484.7|3495.2|3487.7|3486.7|3477.7|1
1590627000000|2020-05-28 00:50:00|3493.7|3483.7|3489.7|3485.7|3495.7|3488.2|3487.2|3480.2|17
1590627300000|2020-05-28 00:55:00|3488.6|3485.8|3479.7|3475.7|3491.2|3485.8|3479.7|3472.7|5
1590627600000|2020-05-28 01:00:00|3480.7|3476.7|3475.8|3465.8|3486.2|3482.8|3465.1|3459.2|14
1590627900000|2020-05-28 01:05:00|3476.7|3466.7|3492.7|3488.7|3496.2|3488.7|3474.2|3465.7|2
1590628200000|2020-05-28 01:10:00|3491.8|3487.8|3488.8|3478.8|3495.3|3488.7|3481.8|3474.8|9
1590628500000|2020-05-28 01:15:00|3487.8|3477.8|3481.3|3477.3|3488.8|3480.3|3476.8|3469.8|0
1590628800000|2020-05-28 01:20:00|3484.3|3474.3|3484.8|3474.8|3490.8|3483.8|3480.7|3473.3|2
1590629100000|2020-05-28 01:25:00|3481.8|3477.8|3490.8|3480.8|3490.8|3485.9|3477.7|3472.3|0
1590629400000|2020-05-28 01:30:00|3487.8|3483.8|3502.8|3498.8|3504.8|3499.9|3486.8|3479.8|20
1590629700000|2020-05-28 01:35:00|3502.2|3499.4|3499.8|3495.8|3509.8|3502.9|3496.7|3492.8|13
1590630000000|2020-05-28 01:40:00|3500.2|3497.4|3504.2|3501.4|3506.8|3501.4|3496.8|3491.8|51
1590630300000|2020-05-28 01:45:00|3504.8|3500.8|3502.8|3498.8|3511.8|3506.4|3500.7|3493.8|59
1590630600000|2020-05-28 01:50:00|3504.8|3494.8|3513.2|3510.4|3517.8|3511.4|3501.8|3494.8|9
1590630900000|2020-05-28 01:55:00|3516.8|3506.8|3505.8|3501.8|3516.8|3511.4|3505.8|3497.8|3
1590631200000|2020-05-28 02:00:00|3506.8|3502.8|3505.3|3501.3|3510.8|3503.9|3504.7|3497.8|2
1590631500000|2020-05-28 02:05:00|3506.8|3496.8|3496.2|3493.4|3508.3|3501.9|3496.2|3490.8|2
1590631800000|2020-05-28 02:10:00|3496.7|3493.9|3501.2|3498.4|3506.8|3500.5|3496.7|3493.8|25
1590632100000|2020-05-28 02:15:00|3501.8|3497.8|3501.3|3497.3|3504.3|3499.4|3498.2|3493.8|5
1590632400000|2020-05-28 02:20:00|3501.7|3498.9|3494.2|3491.4|3503.8|3498.9|3492.7|3489.3|33
1590632700000|2020-05-28 02:25:00|3494.8|3490.8|3488.2|3485.4|3495.3|3491.4|3479.8|3476.4|85
1590633000000|2020-05-28 02:30:00|3487.2|3484.4|3475.7|3472.9|3489.8|3484.4|3473.7|3469.3|165
1590633300000|2020-05-28 02:35:00|3476.3|3472.3|3476.8|3466.8|3483.8|3477|3470.2|3464.8|57
1590633600000|2020-05-28 02:40:00|3474.3|3470.3|3475.4|3471.4|3479.8|3472.9|3473.7|3466.8|2
1590633900000|2020-05-28 02:45:00|3475.3|3471.3|3471.8|3469|3479.9|3473.5|3470.3|3465.9|15
1590634200000|2020-05-28 02:50:00|3471.3|3468.5|3473.3|3470.5|3475.8|3473|3471.3|3468.5|80
1590634500000|2020-05-28 02:55:00|3473.9|3469.9|3476.3|3473.5|3477.8|3474.9|3473.8|3469.9|92
1590634800000|2020-05-28 03:00:00|3476.2|3473.4|3468.8|3466|3476.4|3473.4|3467.4|3460.4|36
1590635100000|2020-05-28 03:05:00|3467.8|3465|3459.3|3456.5|3471.9|3465.5|3458.3|3452.9|159
1590635400000|2020-05-28 03:10:00|3459.8|3457|3452.4|3448.4|3463.9|3457.5|3452.3|3444.9|76
1590635700000|2020-05-28 03:15:00|3454.9|3444.9|3453.4|3450.6|3458.4|3452|3451.4|3444.4|238
1590636000000|2020-05-28 03:20:00|3453.9|3451.1|3457.4|3454.6|3460|3455|3453.9|3447.9|65
1590636300000|2020-05-28 03:25:00|3457.9|3453.9|3469|3459|3470.5|3465.1|3456.4|3450|25
1590636600000|2020-05-28 03:30:00|3470|3460|3460|3456|3472|3465|3459.4|3452|172
1590636900000|2020-05-28 03:35:00|3459.4|3456.6|3455|3451|3463.5|3458.1|3454.4|3448|17
1590637200000|2020-05-28 03:40:00|3456|3452|3459|3455|3463|3456.6|3452.4|3448|44
1590637500000|2020-05-28 03:45:00|3458.4|3455.6|3458.4|3455.6|3463.9|3458.6|3457.9|3453|2
1590637800000|2020-05-28 03:50:00|3459.5|3455.5|3452|3448|3463|3456.6|3449.8|3444.9|79
1590638100000|2020-05-28 03:55:00|3451.9|3447.9|3439.5|3435.5|3451.9|3448|3436|3430.9|76
1590638400000|2020-05-28 04:00:00|3439.9|3435.9|3440|3436|3448.9|3441.9|3436.3|3431.4|102
1590638700000|2020-05-28 04:05:00|3443.9|3433.9|3448.9|3446.1|3451.9|3446.1|3441|3433.9|0
1590639000000|2020-05-28 04:10:00|3449.3|3446.5|3454|3444|3454.9|3450|3448.4|3442|2
1590639300000|2020-05-28 04:15:00|3451|3447|3452.4|3449.6|3462|3457.1|3451|3447|87
1590639600000|2020-05-28 04:20:00|3451.9|3449.1|3453.9|3451.1|3459|3452|3450|3447.2|176
1590639900000|2020-05-28 04:25:00|3454.4|3451.6|3452.9|3450.1|3459.5|3453|3452.4|3446.1|1
1590640200000|2020-05-28 04:30:00|3456.6|3446.6|3466.5|3462.5|3470|3464.1|3452.9|3446.6|20
1590640500000|2020-05-28 04:35:00|3466|3462|3467|3463|3470|3464.1|3464.5|3457.5|1
1590640800000|2020-05-28 04:40:00|3470|3460|3467.5|3463.5|3471|3464.5|3462|3458.5|12
1590641100000|2020-05-28 04:45:00|3467|3464.2|3465.5|3462.7|3469|3465.1|3465|3458.1|0
1590641400000|2020-05-28 04:50:00|3466|3463.2|3462.5|3459.7|3469.6|3464.2|3462|3458.1|27
1590641700000|2020-05-28 04:55:00|3462|3459.2|3463|3460.2|3468.6|3462.7|3462|3458.1|11
1590642000000|2020-05-28 05:00:00|3463.1|3459.1|3467.5|3464.7|3468|3465.2|3460|3454.7|166
1590642300000|2020-05-28 05:05:00|3467|3464.2|3471.2|3467.2|3473.6|3469.7|3466|3461.6|18
1590642600000|2020-05-28 05:10:00|3472.1|3468.1|3482.2|3478.2|3487.1|3483.7|3468.6|3463.6|10
1590642900000|2020-05-28 05:15:00|3482.6|3478.6|3482.1|3478.1|3485.2|3481.2|3477.6|3471.1|0
1590643200000|2020-05-28 05:20:00|3481.1|3477.1|3480.2|3470.2|3483.6|3477.1|3472.7|3466.2|55
1590643500000|2020-05-28 05:25:00|3477.2|3473.2|3481.2|3477.2|3485.2|3478.8|3477.1|3470.2|27
1590643800000|2020-05-28 05:30:00|3481.1|3478.3|3479.6|3476.8|3486.2|3480.3|3479.1|3476.2|79
1590644100000|2020-05-28 05:35:00|3480.1|3477.3|3491.2|3487.2|3501.2|3495.3|3480.1|3475.2|240
1590644400000|2020-05-28 05:40:00|3490.6|3487.8|3490.2|3486.2|3500.2|3493.2|3489.6|3483.2|3
1590644700000|2020-05-28 05:45:00|3489.1|3486.3|3490.2|3486.2|3495.2|3489.3|3485.6|3479.2|7
1590645000000|2020-05-28 05:50:00|3489.1|3486.3|3486.2|3482.2|3492.7|3488.3|3483.6|3478.7|19
1590645300000|2020-05-28 05:55:00|3486.3|3482.3|3486.6|3483.8|3490.2|3484.3|3478.6|3475.2|3
1590645600000|2020-05-28 06:00:00|3487.6|3484.8|3490.2|3480.2|3490.2|3485.8|3472.1|3466.2|23
1590645900000|2020-05-28 06:05:00|3486.7|3482.7|3487.2|3483.2|3489.7|3484.3|3482.1|3477.2|14
1590646200000|2020-05-28 06:10:00|3486.1|3483.3|3486.7|3482.7|3491.7|3486.3|3483.1|3479.7|9
1590646500000|2020-05-28 06:15:00|3486.2|3482.2|3485.2|3481.2|3488.2|3484.3|3476.1|3470.2|32
1590646800000|2020-05-28 06:20:00|3484.7|3480.7|3492.1|3489.3|3492.7|3489.8|3481.6|3476.2|101
1590647100000|2020-05-28 06:25:00|3493.1|3490.3|3494.1|3491.3|3495.6|3492.8|3491.1|3487.7|21
1590647400000|2020-05-28 06:30:00|3495.1|3492.3|3495.6|3492.8|3497.6|3494.8|3492.1|3486.7|38
1590647700000|2020-05-28 06:35:00|3496.1|3493.3|3503.6|3500.8|3511.2|3504.8|3495.2|3488.2|39
1590648000000|2020-05-28 06:40:00|3504.1|3501.3|3491.7|3487.7|3504.1|3501.3|3491.1|3487.7|13
1590648300000|2020-05-28 06:45:00|3492.2|3488.2|3489.3|3485.3|3496.7|3490.8|3485.2|3481.8|153
1590648600000|2020-05-28 06:50:00|3488.2|3485.4|3482.3|3478.3|3492.2|3489.4|3480.2|3476.8|65
1590648900000|2020-05-28 06:55:00|3481.8|3477.8|3480.3|3476.3|3483.2|3480.4|3476.2|3473.3|140
1590649200000|2020-05-28 07:00:00|3479.7|3476.9|3484.4|3480.4|3484.9|3481.5|3468.2|3464.9|233
1590649500000|2020-05-28 07:05:00|3483.8|3481|3472.3|3469.5|3485.9|3482.5|3470.3|3466.9|257
1590649800000|2020-05-28 07:10:00|3471.3|3468.5|3464.3|3461.5|3474.4|3471.5|3455.8|3449.4|342
1590650100000|2020-05-28 07:15:00|3462.8|3460|3458.3|3455.5|3463.3|3460.5|3450.3|3447.4|71
1590650400000|2020-05-28 07:20:00|3457.8|3455|3464.4|3460.4|3464.9|3461.5|3451.3|3448.5|64
1590650700000|2020-05-28 07:25:00|3463.8|3461|3464.3|3461.5|3465.4|3462.5|3458.3|3455.5|32
1590651000000|2020-05-28 07:30:00|3464.9|3460.9|3462.8|3460|3468.4|3465.5|3458.3|3455.5|55
1590651300000|2020-05-28 07:35:00|3462.3|3459.5|3467.3|3464.5|3468.9|3465.5|3461.8|3458.4|13
1590651600000|2020-05-28 07:40:00|3466.3|3463.5|3475.4|3471.4|3477.4|3474.5|3464.8|3461.9|157
1590651900000|2020-05-28 07:45:00|3474.3|3471.5|3475.8|3473|3481.3|3478.5|3472.3|3469.4|359
1590652200000|2020-05-28 07:50:00|3476.3|3473.5|3473.8|3471|3478.4|3474.5|3469.3|3465.9|60
1590652500000|2020-05-28 07:55:00|3474.9|3470.9|3470.9|3466.9|3477.9|3474.5|3468.3|3464.9|77
1590652800000|2020-05-28 08:00:00|3471.9|3467.9|3456.8|3454|3473.3|3470.5|3456.3|3452.9|350
1590653100000|2020-05-28 08:05:00|3457.3|3454.5|3457.3|3454.5|3460.3|3457.5|3454.3|3451.5|219
1590653400000|2020-05-28 08:10:00|3456.8|3454|3464.3|3461.5|3464.3|3461.5|3454.3|3451.5|294
1590653700000|2020-05-28 08:15:00|3464.8|3462|3456.3|3453.5|3465.4|3462|3455.3|3452.5|218
1590654000000|2020-05-28 08:20:00|3455.3|3452.5|3448.3|3445.5|3456.3|3453.5|3445.3|3442.5|1088
1590654300000|2020-05-28 08:25:00|3447.8|3445|3449.9|3445.9|3451.9|3448.5|3443.3|3439.9|674
1590654600000|2020-05-28 08:30:00|3448.9|3444.9|3448.3|3445.5|3450.4|3447.6|3436.3|3433.5|354
1590654900000|2020-05-28 08:35:00|3447.4|3444.6|3452.4|3449.6|3453.4|3450.6|3446.4|3443|172
1590655200000|2020-05-28 08:40:00|3452.9|3450.1|3456.4|3453.6|3457.9|3455.1|3450.9|3448.1|205
1590655500000|2020-05-28 08:45:00|3456.9|3454.1|3452.4|3449.6|3459.5|3456.1|3452.4|3449.6|293
1590655800000|2020-05-28 08:50:00|3452.9|3450.1|3453.9|3451.1|3454.9|3452.1|3448.4|3445.6|211
1590656100000|2020-05-28 08:55:00|3453.4|3450.6|3465|3461|3467|3463.6|3452.4|3449.6|96
1590656400000|2020-05-28 09:00:00|3464.4|3461.6|3469.4|3466.6|3471.4|3468.6|3463.4|3460.5|177
1590656700000|2020-05-28 09:05:00|3468.9|3466.1|3470.4|3467.6|3473.4|3470.6|3464.4|3461|126
1590657000000|2020-05-28 09:10:00|3469.9|3467.1|3480.5|3477.7|3487.1|3483.1|3469.5|3466.1|693
1590657300000|2020-05-28 09:15:00|3482.1|3478.1|3517|3514.2|3520.2|3516.7|3481.5|3478.1|850
1590657600000|2020-05-28 09:20:00|3516.5|3513.7|3528.1|3525.3|3530.1|3526.8|3509.5|3504.1|407
1590657900000|2020-05-28 09:25:00|3526.5|3523.7|3520.1|3517.3|3529.5|3526.7|3515.6|3512.7|740
1590658200000|2020-05-28 09:30:00|3520.6|3517.8|3524.1|3521.3|3541.2|3538.3|3520.1|3517.2|326
1590658500000|2020-05-28 09:35:00|3523.6|3520.8|3516.6|3513.8|3526.1|3523.3|3510.6|3507.8|430
1590658800000|2020-05-28 09:40:00|3517.6|3514.8|3504.1|3501.3|3517.6|3514.8|3503.6|3500.8|172
1590659100000|2020-05-28 09:45:00|3504.6|3501.8|3494.6|3491.8|3504.7|3501.8|3492.1|3489.3|283
1590659400000|2020-05-28 09:50:00|3493.6|3490.8|3479.1|3476.3|3494.6|3491.8|3472.1|3469.3|356
1590659700000|2020-05-28 09:55:00|3479.6|3476.8|3491.1|3488.3|3493.2|3489.8|3478.6|3475.7|69
1590660000000|2020-05-28 10:00:00|3491.6|3488.8|3490.6|3487.8|3498.2|3494.8|3488.6|3485.7|241
1590660300000|2020-05-28 10:05:00|3490.1|3487.3|3498.6|3495.8|3499.2|3495.8|3485.6|3482.8|63
1590660600000|2020-05-28 10:10:00|3499.6|3496.8|3494.6|3491.8|3501.2|3497.8|3489.6|3486.7|208
1590660900000|2020-05-28 10:15:00|3494.1|3491.3|3489.6|3486.8|3497.6|3494.8|3485.6|3482.8|251
1590661200000|2020-05-28 10:20:00|3488.6|3485.8|3494.1|3491.3|3494.7|3491.8|3486.6|3483.7|901
1590661500000|2020-05-28 10:25:00|3493.6|3490.8|3497.7|3494.9|3498.2|3494.9|3492.2|3489.4|466
1590661800000|2020-05-28 10:30:00|3498.3|3494.3|3503.7|3500.9|3505.3|3501.9|3496.7|3493.8|1006
1590662100000|2020-05-28 10:35:00|3502.7|3499.9|3499.7|3496.9|3504.8|3501.9|3499.7|3495.8|294
1590662400000|2020-05-28 10:40:00|3498.7|3495.9|3498.6|3495.8|3502.7|3499.9|3495.6|3492.7|480
1590662700000|2020-05-28 10:45:00|3499.1|3496.3|3519.1|3516.3|3529.6|3526.8|3498.6|3495.8|740
1590663000000|2020-05-28 10:50:00|3519.6|3516.8|3511.6|3508.8|3520.6|3517.8|3508.6|3505.3|244
1590663300000|2020-05-28 10:55:00|3511.2|3508.4|3518.3|3514.3|3520.8|3516.9|3509.6|3506.3|97
1590663600000|2020-05-28 11:00:00|3518.8|3514.8|3526.8|3522.8|3531.8|3525.9|3518.8|3514.8|52
1590663900000|2020-05-28 11:05:00|3526.2|3523.4|3528.7|3525.9|3534.8|3531.9|3525.7|3522.8|357
1590664200000|2020-05-28 11:10:00|3529.7|3526.9|3531.2|3528.4|3535.7|3532.9|3526.2|3523.4|126
1590664500000|2020-05-28 11:15:00|3530.2|3527.4|3530.8|3528|3533.9|3531|3529.7|3526.9|361
1590664800000|2020-05-28 11:20:00|3531.4|3527.4|3527.8|3525|3538.8|3536|3526.8|3523.9|226
1590665100000|2020-05-28 11:25:00|3527.9|3523.9|3528.3|3525.5|3536.9|3533.5|3524.8|3521.9|211
1590665400000|2020-05-28 11:30:00|3528.8|3526|3532.8|3530|3533.4|3530|3523.3|3520.5|62
1590665700000|2020-05-28 11:35:00|3533.9|3529.9|3545.8|3543|3549.9|3547|3532.8|3529.4|566
1590666000000|2020-05-28 11:40:00|3546.8|3544|3555.8|3553|3558.5|3555|3539.8|3537|202
1590666300000|2020-05-28 11:45:00|3555.3|3552.5|3557.4|3554.6|3563.5|3560.1|3553.8|3550.9|858
1590666600000|2020-05-28 11:50:00|3556.9|3554.1|3564.9|3562.1|3571.5|3567.1|3554.9|3552|356
1590666900000|2020-05-28 11:55:00|3564.4|3561.6|3564.9|3562.1|3568.5|3565.1|3562.4|3559.5|178
1590667200000|2020-05-28 12:00:00|3565.9|3563.1|3547.4|3544.6|3567.9|3565.1|3547.4|3544|322
1590667500000|2020-05-28 12:05:00|3547.9|3545.1|3557|3553|3559|3556.1|3546.4|3543|293
1590667800000|2020-05-28 12:10:00|3556.9|3554.1|3560.4|3557.6|3561.9|3559.1|3549.9|3547.1|308
1590668100000|2020-05-28 12:15:00|3561|3557|3546.4|3543.6|3564.9|3562.1|3545.4|3542.6|531
1590668400000|2020-05-28 12:20:00|3546.9|3544.1|3541.4|3538.6|3549.9|3547.1|3540.4|3537|275
1590668700000|2020-05-28 12:25:00|3541.9|3539.1|3543.9|3541.1|3544.9|3542.1|3539.4|3536|59
1590669000000|2020-05-28 12:30:00|3544.4|3541.6|3529.9|3527.1|3545.5|3542.1|3528.9|3524.5|275
1590669300000|2020-05-28 12:35:00|3530.4|3527.6|3531|3528.2|3533.4|3530.6|3512.9|3509.5|508
1590669600000|2020-05-28 12:40:00|3532|3528|3531|3528.2|3535.1|3532.2|3528|3525.2|534
1590669900000|2020-05-28 12:45:00|3530|3527.2|3542|3539.2|3546.1|3543.2|3530|3527.2|136
1590670200000|2020-05-28 12:50:00|3542.6|3538.6|3546|3543.2|3547|3544.2|3540.5|3537.7|121
1590670500000|2020-05-28 12:55:00|3547|3544.2|3543|3540.2|3553|3550.2|3543|3539.6|248
1590670800000|2020-05-28 13:00:00|3540.5|3537.7|3552.5|3549.7|3554|3551.2|3531|3528.2|263
1590671100000|2020-05-28 13:05:00|3553.1|3549.1|3538|3535.2|3564|3561.2|3536|3532.6|76
1590671400000|2020-05-28 13:10:00|3538.1|3534.1|3552|3549.2|3554.6|3551.2|3537|3533.6|160
1590671700000|2020-05-28 13:15:00|3552.5|3549.7|3553|3550.2|3557.1|3554.2|3546|3543.2|144
1590672000000|2020-05-28 13:20:00|3553.5|3550.7|3551.5|3548.7|3562.5|3559.7|3546|3543.1|410
1590672300000|2020-05-28 13:25:00|3552|3549.2|3548|3545.2|3557.5|3554.7|3548|3545.1|122
1590672600000|2020-05-28 13:30:00|3548.1|3544.1|3533|3530.2|3553.1|3550.2|3525|3522.2|616
1590672900000|2020-05-28 13:35:00|3531.5|3528.7|3522.5|3519.7|3540.6|3537.2|3522|3519.1|622
1590673200000|2020-05-28 13:40:00|3522|3519.2|3540|3537.2|3541|3538.2|3520|3517.2|406
1590673500000|2020-05-28 13:45:00|3541|3538.2|3549.5|3546.7|3554.1|3551.2|3532.5|3529.7|210
1590673800000|2020-05-28 13:50:00|3549|3546.2|3545.5|3542.7|3557.1|3554.2|3545.5|3542.7|386
1590674100000|2020-05-28 13:55:00|3545|3542.2|3552|3549.2|3554.1|3551.2|3540|3537.2|195
1590674400000|2020-05-28 14:00:00|3552.6|3548.6|3529.1|3525.1|3553.1|3549.7|3524.5|3521.7|500
1590674700000|2020-05-28 14:05:00|3528.5|3525.7|3535.1|3531.1|3543.6|3540.2|3525|3522.1|352
1590675000000|2020-05-28 14:10:00|3534|3531.2|3530.5|3527.7|3544.6|3541.7|3528|3525.1|143
1590675300000|2020-05-28 14:15:00|3531|3528.2|3520.5|3517.7|3532.1|3529.2|3517|3514.1|696
1590675600000|2020-05-28 14:20:00|3520|3517.2|3522|3519.2|3524|3521.2|3515|3512.2|798
1590675900000|2020-05-28 14:25:00|3521|3518.2|3513.5|3510.7|3523.6|3519.2|3509|3506.2|461
1590676200000|2020-05-28 14:30:00|3513|3510.2|3532.1|3529.3|3533.1|3530.3|3511|3508.1|556
1590676500000|2020-05-28 14:35:00|3532|3529.2|3540|3537.2|3541.6|3538.8|3530.1|3527.3|353
1590676800000|2020-05-28 14:40:00|3540.1|3537.3|3539.1|3536.3|3550|3547.2|3536.5|3533.7|478
1590677100000|2020-05-28 14:45:00|3538.6|3535.8|3541.1|3538.3|3544.6|3541.8|3530.1|3527.3|154
1590677400000|2020-05-28 14:50:00|3541.6|3538.8|3531.6|3528.8|3542.1|3539.3|3528.1|3525.3|192
1590677700000|2020-05-28 14:55:00|3531.1|3528.3|3533.2|3529.2|3542.7|3539.3|3525.6|3522.2|554
1590678000000|2020-05-28 15:00:00|3539.2|3528.2|3532.1|3529.3|3539.2|3534.8|3503.1|3500.3|1521
1590678300000|2020-05-28 15:05:00|3532.6|3529.8|3528.6|3525.8|3552.6|3547.3|3525.6|3522.2|695
1590678600000|2020-05-28 15:10:00|3529.1|3526.3|3513.7|3509.7|3538.7|3534.7|3508.6|3505.7|458
1590678900000|2020-05-28 15:15:00|3512.1|3509.3|3520.7|3516.7|3523.2|3520.3|3507.1|3504.2|434
1590679200000|2020-05-28 15:20:00|3520.2|3516.2|3513.1|3510.3|3520.2|3517.3|3510.1|3507.3|749
1590679500000|2020-05-28 15:25:00|3513.6|3510.8|3527.1|3524.3|3536.2|3532.8|3512.1|3509.3|5284
1590679800000|2020-05-28 15:30:00|3526.1|3523.3|3536.3|3532.3|3536.8|3533.4|3514.2|3507.8|2496
1590680100000|2020-05-28 15:35:00|3535.2|3532.4|3539.2|3536.4|3543.2|3540.4|3533.7|3530.3|406
1590680400000|2020-05-28 15:40:00|3540.2|3537.4|3541.2|3538.4|3542.2|3539.4|3531.2|3528.4|664
1590680700000|2020-05-28 15:45:00|3541.8|3537.8|3572.7|3569.9|3574.8|3571.4|3539.7|3536.9|541
1590681000000|2020-05-28 15:50:00|3573.2|3570.4|3577.7|3574.9|3601.8|3598.4|3570.2|3567.3|687
1590681300000|2020-05-28 15:55:00|3577.2|3574.4|3581.2|3578.4|3586.3|3582.9|3573.7|3570.8|258
1590681600000|2020-05-28 16:00:00|3582.2|3579.4|3589.2|3586.4|3592.2|3589.4|3579.2|3575.3|214
1590681900000|2020-05-28 16:05:00|3589.7|3586.9|3594.7|3591.9|3607.2|3604.4|3589.2|3586.3|308
1590682200000|2020-05-28 16:10:00|3595.2|3592.4|3596.7|3593.9|3598.3|3595.4|3591.3|3588.5|267
1590682500000|2020-05-28 16:15:00|3597.2|3594.4|3631.3|3628.5|3635.4|3632|3597.2|3593.8|545
1590682800000|2020-05-28 16:20:00|3630.8|3628|3618.3|3615.5|3631.4|3628|3613.3|3610.4|119
1590683100000|2020-05-28 16:25:00|3617.3|3614.5|3610.3|3607.5|3624.3|3621.5|3604.3|3601.5|355
1590683400000|2020-05-28 16:30:00|3609.3|3606.5|3612.3|3609.5|3613.9|3610.5|3608.3|3605.5|177
1590683700000|2020-05-28 16:35:00|3611.8|3609|3628.3|3625.5|3633.3|3630.5|3608.8|3605.4|155
1590684000000|2020-05-28 16:40:00|3627.8|3625|3625.3|3622.5|3636.9|3633.5|3624.3|3621.4|386
1590684300000|2020-05-28 16:45:00|3626.3|3623.5|3632.8|3630|3636.3|3633.5|3626.3|3623.5|271
1590684600000|2020-05-28 16:50:00|3632.3|3629.5|3646.3|3643.5|3650.3|3647.5|3630.8|3627.4|130
1590684900000|2020-05-28 16:55:00|3645.8|3643|3637.8|3635|3655.3|3652.5|3637.3|3633.9|300
1590685200000|2020-05-28 17:00:00|3638.3|3635.5|3642.3|3639.5|3655.4|3652.5|3637.3|3634.5|686
1590685500000|2020-05-28 17:05:00|3641.8|3639|3654.3|3651.5|3664.3|3661.5|3638.8|3635.4|353
1590685800000|2020-05-28 17:10:00|3653.4|3650.6|3645.4|3642.6|3653.9|3650.6|3633.3|3630.5|430
1590686100000|2020-05-28 17:15:00|3645.9|3643.1|3640.4|3637.6|3651|3647.6|3639.4|3636.6|233
1590686400000|2020-05-28 17:20:00|3639.4|3636.6|3640.4|3637.6|3643.4|3640.6|3630.4|3627|179
1590686700000|2020-05-28 17:25:00|3639.9|3637.1|3642.4|3639.6|3643|3639.6|3632.4|3629.5|176
1590687000000|2020-05-28 17:30:00|3642.9|3640.1|3652.4|3649.6|3654|3650.6|3642.4|3639|252
1590687300000|2020-05-28 17:35:00|3653.4|3650.6|3643.4|3640.6|3662|3658.6|3637.4|3634.6|164
1590687600000|2020-05-28 17:40:00|3642.9|3640.1|3643.4|3640.6|3644.5|3641.6|3635.4|3632|222
1590687900000|2020-05-28 17:45:00|3642.9|3640.1|3643.4|3640.6|3651.5|3648.1|3641.9|3638.5|86
1590688200000|2020-05-28 17:50:00|3643.5|3639.5|3637.9|3635.1|3645.5|3642.6|3629.4|3626.5|610
1590688500000|2020-05-28 17:55:00|3637.4|3634.6|3627.4|3624.6|3640.5|3637.6|3626.4|3623|607
1590688800000|2020-05-28 18:00:00|3628.4|3625.6|3633.9|3631.1|3638.5|3635.1|3622.4|3619.6|501
1590689100000|2020-05-28 18:05:00|3633.4|3630.6|3625.4|3622.6|3637.4|3634.6|3623.4|3620.6|173
1590689400000|2020-05-28 18:10:00|3624.9|3622.1|3626.4|3623.6|3627.4|3624.6|3616.4|3613|907
1590689700000|2020-05-28 18:15:00|3627.4|3624.6|3627.9|3625.1|3631.9|3629.1|3620.4|3617.6|1274
1590690000000|2020-05-28 18:20:00|3628.5|3624.5|3623.5|3619.5|3631.9|3629.1|3620.4|3617.6|1437
1590690300000|2020-05-28 18:25:00|3622.9|3620.1|3600.4|3597.6|3628.5|3625.6|3597.4|3594.6|1834
1590690600000|2020-05-28 18:30:00|3602.4|3599.6|3602.4|3599.6|3611.4|3608.6|3598.4|3595.6|562
1590690900000|2020-05-28 18:35:00|3602.9|3600.1|3606.6|3602.6|3607.5|3604.6|3600.5|3597.7|377
1590691200000|2020-05-28 18:40:00|3606|3603.2|3599.5|3596.7|3607.1|3603.7|3599|3596.1|325
1590691500000|2020-05-28 18:45:00|3600.1|3596.1|3606|3603.2|3607.1|3604.2|3600|3596.1|50
1590691800000|2020-05-28 18:50:00|3606.6|3602.6|3612.5|3609.7|3616.1|3612.7|3605.5|3602.6|100
1590692100000|2020-05-28 18:55:00|3613.5|3610.7|3618.5|3615.7|3621.1|3617.7|3613.5|3610.7|68
1590692400000|2020-05-28 19:00:00|3618|3615.2|3622|3619.2|3623.6|3620.2|3616.5|3613.7|385
1590692700000|2020-05-28 19:05:00|3623|3620.2|3610.5|3607.7|3624.6|3621.7|3610.5|3606.6|264
1590693000000|2020-05-28 19:10:00|3611|3608.2|3615.5|3612.7|3615.5|3612.7|3611|3608.1|37
1590693300000|2020-05-28 19:15:00|3614.5|3611.7|3590.1|3586.1|3614.5|3611.7|3589|3585.6|29
1590693600000|2020-05-28 19:20:00|3589.5|3586.7|3582|3579.2|3592|3589.2|3580.5|3577.1|62
1590693900000|2020-05-28 19:25:00|3582.6|3578.6|3580.5|3577.7|3586.6|3583.7|3580.5|3577.7|65
1590694200000|2020-05-28 19:30:00|3581.6|3577.6|3575|3572.2|3582|3579.2|3569|3565.1|33
1590694500000|2020-05-28 19:35:00|3575.6|3571.6|3577.1|3574.3|3583.2|3580.2|3567.6|3562.6|37
1590694800000|2020-05-28 19:40:00|3578.1|3575.3|3583.6|3580.8|3584.2|3580.8|3575.6|3570.7|93
1590695100000|2020-05-28 19:45:00|3583.5|3580.7|3572.1|3569.3|3585.5|3582.7|3572.1|3568.7|59
1590695400000|2020-05-28 19:50:00|3572.6|3569.8|3580.1|3577.3|3583.7|3578.3|3568.6|3565.8|22
1590695700000|2020-05-28 19:55:00|3582.1|3579.3|3590.6|3587.8|3593.7|3587.8|3579.1|3574.7|21
1590696000000|2020-05-28 20:00:00|3591.1|3588.3|3587.7|3583.7|3603.7|3597.3|3584.1|3579.7|19
1590696300000|2020-05-28 20:05:00|3590.7|3580.7|3576.7|3572.7|3590.7|3583.7|3572.6|3569.2|9
1590696600000|2020-05-28 20:10:00|3575.6|3572.8|3582.6|3579.8|3586.7|3580.8|3575.6|3571.7|0
1590696900000|2020-05-28 20:15:00|3582.1|3579.3|3585.7|3581.7|3589.7|3584.3|3582.1|3578.7|33
1590697200000|2020-05-28 20:20:00|3585.6|3582.8|3583.7|3573.7|3589.7|3583.3|3579.6|3573.2|46
1590697500000|2020-05-28 20:25:00|3584.7|3574.7|3591.7|3581.7|3593.2|3586.2|3582.7|3574.7|2
1590697800000|2020-05-28 20:30:00|3588.2|3584.2|3594.3|3590.3|3596.8|3590.9|3583.1|3577.2|153
1590698100000|2020-05-28 20:35:00|3594.8|3590.8|3606.8|3596.8|3606.8|3598.4|3591.7|3585.8|147
1590698400000|2020-05-28 20:40:00|3605.3|3595.3|3603.8|3599.8|3606.8|3600.4|3598.2|3592.8|4
1590698700000|2020-05-28 20:45:00|3604.3|3600.3|3614.8|3604.8|3618.8|3612.9|3599.7|3593.3|53
1590699000000|2020-05-28 20:50:00|3615.8|3605.8|3605.7|3602.9|3616.3|3606.3|3604.7|3598.3|379
1590699300000|2020-05-28 20:55:00|3606.8|3602.8|3609.3|3599.3|3614.3|3606.9|3605.7|3599.3|72
1590699600000|2020-05-28 21:00:00|3609.8|3599.8|3637.3|3627.3|3639.3|3630.3|3606.3|3599.3|0
1590699900000|2020-05-28 21:05:00|3628.8|3618.8|3624.8|3614.8|3636.8|3626.8|3621.8|3611.8|25
1590700200000|2020-05-28 21:10:00|3625.3|3615.3|3622.3|3612.3|3625.3|3615.3|3622.3|3612.3|15
1590700500000|2020-05-28 21:15:00|3622.8|3612.8|3622.3|3612.3|3625.3|3615.3|3617.8|3610.8|96
1590700800000|2020-05-28 21:20:00|3621.3|3611.3|3616.7|3613.9|3622.3|3615.4|3616.7|3611.3|0
1590701100000|2020-05-28 21:25:00|3618.3|3608.3|3622.3|3612.3|3622.3|3612.3|3618.3|3608.3|2
1590701400000|2020-05-28 21:30:00|3622.8|3612.8|3622.4|3612.4|3622.9|3612.9|3622.3|3612.3|0
1590701700000|2020-05-28 21:35:00|3622.9|3612.9|3622.4|3612.4|3622.9|3612.9|3622.4|3612.4|9
1590702000000|2020-05-28 21:40:00|3622.9|3612.9|3622.9|3612.9|3622.9|3612.9|3622.4|3612.4|0
1590702300000|2020-05-28 21:45:00|3620.9|3616.9|3620.9|3616.9|3620.9|3616.9|3620.9|3616.9|0
1590702600000|2020-05-28 21:50:00|3620.3|3617.5|3618.4|3608.4|3623.4|3618|3616.9|3606.9|0
1590702900000|2020-05-28 21:55:00|3618.9|3608.9|3619.9|3609.9|3622.4|3612.4|3618.9|3608.9|17
1590710400000|2020-05-29 00:00:00|3592.1|3582.1|3591.1|3581.1|3596.1|3586.1|3579.1|3569.1|0
1590710700000|2020-05-29 00:05:00|3590.1|3580.1|3595.1|3585.1|3599.6|3589.6|3590.1|3580.1|0
1590711000000|2020-05-29 00:10:00|3594.6|3584.6|3589.1|3579.1|3594.6|3588.7|3586.1|3576.1|27
1590711300000|2020-05-29 00:15:00|3588.6|3578.6|3583.1|3573.1|3591.6|3585.7|3580.6|3570.6|0
1590711600000|2020-05-29 00:20:00|3584.1|3574.1|3588.1|3578.1|3590.6|3583.2|3583.1|3573.6|2
1590711900000|2020-05-29 00:25:00|3588.6|3578.6|3593.1|3583.1|3594.1|3584.1|3588.6|3578.6|0
1590712200000|2020-05-29 00:30:00|3593.6|3583.6|3594.1|3584.1|3596.1|3586.1|3591.1|3581.1|0
1590712500000|2020-05-29 00:35:00|3593.1|3583.1|3588.1|3578.1|3594.1|3584.1|3584.1|3574.1|0
1590712800000|2020-05-29 00:40:00|3587.6|3577.6|3584.1|3574.1|3590.1|3580.1|3584.1|3574.1|1
1590713100000|2020-05-29 00:45:00|3585.1|3575.1|3586.6|3576.6|3588.1|3578.1|3580.6|3570.6|0
1590713400000|2020-05-29 00:50:00|3586.1|3576.1|3582.1|3572.1|3588.1|3578.1|3581.1|3571.1|1
1590713700000|2020-05-29 00:55:00|3581.6|3571.6|3567.1|3557.1|3583.1|3573.1|3565.1|3555.1|1
1590714000000|2020-05-29 01:00:00|3568.1|3558.1|3577.1|3567.1|3579.6|3569.6|3566.1|3556.1|0
1590714300000|2020-05-29 01:05:00|3576.6|3566.6|3569.1|3559.1|3579.1|3569.1|3565.1|3555.1|1
1590714600000|2020-05-29 01:10:00|3569.6|3559.6|3558.1|3548.1|3571.6|3561.6|3552.6|3542.6|1
1590714900000|2020-05-29 01:15:00|3555.1|3551.1|3555.1|3545.1|3561.1|3551.1|3547.1|3537.1|1
1590715200000|2020-05-29 01:20:00|3555.6|3545.6|3572.6|3562.6|3572.6|3562.6|3553|3544.1|5
1590715500000|2020-05-29 01:25:00|3573.1|3563.1|3575.2|3565.2|3577.7|3567.7|3569.7|3559.7|0
1590715800000|2020-05-29 01:30:00|3575.7|3565.7|3580.2|3570.2|3584.2|3575.3|3570.1|3563.2|4
1590716100000|2020-05-29 01:35:00|3580.7|3570.7|3582.2|3572.2|3584.7|3574.7|3579.2|3569.2|3
1590716400000|2020-05-29 01:40:00|3581.7|3571.7|3581.7|3571.7|3589.2|3579.2|3580.7|3570.7|0
1590716700000|2020-05-29 01:45:00|3582.2|3572.2|3588.2|3578.2|3592.7|3582.7|3578.6|3572.2|120
1590717000000|2020-05-29 01:50:00|3588.7|3578.7|3584.7|3574.7|3591.2|3581.2|3583.7|3573.7|0
1590717300000|2020-05-29 01:55:00|3585.2|3575.2|3581.1|3578.3|3585.7|3579.3|3578.1|3572.7|8
1590717600000|2020-05-29 02:00:00|3581.7|3577.7|3587.2|3577.2|3589.7|3581.2|3580.2|3573.2|63
1590717900000|2020-05-29 02:05:00|3586.7|3576.7|3585.2|3575.2|3587.2|3577.2|3578.7|3568.7|0
1590718200000|2020-05-29 02:10:00|3584.7|3574.7|3577.2|3567.2|3586.2|3578.2|3574.2|3564.2|20
1590718500000|2020-05-29 02:15:00|3576.7|3566.7|3577.2|3567.2|3579.7|3569.7|3567.2|3557.2|0
1590718800000|2020-05-29 02:20:00|3577.7|3567.7|3575.7|3571.7|3580.2|3572.8|3574.7|3565.7|50
1590719100000|2020-05-29 02:25:00|3575.1|3572.3|3582.2|3572.2|3584.2|3574.2|3575.1|3567.7|1
1590719400000|2020-05-29 02:30:00|3581.7|3571.7|3584.2|3574.2|3587.2|3577.2|3580.2|3570.2|0
1590719700000|2020-05-29 02:35:00|3583.7|3573.7|3589.2|3579.2|3590.2|3580.2|3583.2|3573.2|3
1590720000000|2020-05-29 02:40:00|3588.7|3578.7|3586.7|3576.7|3588.7|3578.7|3585.2|3575.2|0
1590720300000|2020-05-29 02:45:00|3586.2|3576.2|3581.2|3571.2|3586.2|3576.2|3580.2|3570.2|0
1590720600000|2020-05-29 02:50:00|3582.2|3572.2|3588.2|3578.2|3588.2|3581.7|3579.1|3569.7|69
1590720900000|2020-05-29 02:55:00|3585.7|3581.7|3582.7|3578.7|3589.2|3582.2|3580.6|3575.7|0
1590721200000|2020-05-29 03:00:00|3582.2|3578.2|3580.2|3570.2|3584.2|3578.8|3576.6|3570.2|2
1590721500000|2020-05-29 03:05:00|3579.7|3569.7|3576.7|3566.7|3581.2|3571.2|3576.7|3566.7|0
1590721800000|2020-05-29 03:10:00|3577.2|3567.2|3578.2|3568.2|3580.8|3574.4|3575.3|3567.2|1
1590722100000|2020-05-29 03:15:00|3577.2|3567.2|3570.3|3560.3|3577.3|3570.3|3567.3|3559.3|0
1590722400000|2020-05-29 03:20:00|3569.3|3559.3|3577.3|3567.3|3578.8|3571.3|3565.8|3558.8|0
1590722700000|2020-05-29 03:25:00|3577.8|3567.8|3575.3|3565.3|3579.3|3571.4|3572.2|3565.3|2
1590723000000|2020-05-29 03:30:00|3574.3|3564.3|3570.3|3566.3|3576.3|3568.3|3568.7|3563.3|0
1590723300000|2020-05-29 03:35:00|3571.3|3567.3|3572.3|3562.3|3576.8|3569.3|3569.3|3562.3|1
1590723600000|2020-05-29 03:40:00|3572.8|3562.8|3569.2|3566.4|3575.3|3567.3|3568.7|3562.8|0
1590723900000|2020-05-29 03:45:00|3570.3|3566.3|3572.3|3562.3|3574.3|3566.9|3568.2|3558.8|1
1590724200000|2020-05-29 03:50:00|3571.8|3561.8|3571.3|3561.3|3573.3|3563.3|3570.3|3560.3|0
1590724500000|2020-05-29 03:55:00|3570.3|3560.3|3569.3|3559.3|3572.3|3562.3|3566.8|3556.8|3
1590724800000|2020-05-29 04:00:00|3569.8|3559.8|3573.3|3563.3|3575.8|3565.8|3569.8|3559.8|0
1590725100000|2020-05-29 04:05:00|3573.8|3563.8|3576.8|3566.8|3579.8|3569.8|3573.3|3563.3|2
1590725400000|2020-05-29 04:10:00|3577.3|3567.3|3571.8|3561.8|3578.8|3568.8|3571.8|3561.8|0
1590725700000|2020-05-29 04:15:00|3570.8|3560.8|3572.3|3562.3|3572.8|3562.8|3563.8|3553.8|0
1590726000000|2020-05-29 04:20:00|3572.8|3562.8|3576.8|3566.8|3576.8|3566.8|3571.8|3561.8|0
1590726300000|2020-05-29 04:25:00|3577.3|3567.3|3572.3|3562.3|3577.8|3567.8|3572.3|3562.3|0
1590726600000|2020-05-29 04:30:00|3571.8|3561.8|3572.3|3562.3|3573.3|3563.3|3568.8|3558.8|0
1590726900000|2020-05-29 04:35:00|3571.8|3561.8|3571.3|3561.3|3574.3|3564.3|3570.3|3560.3|0
1590727200000|2020-05-29 04:40:00|3572.3|3562.3|3571.3|3561.3|3573.3|3563.3|3568.3|3558.3|0
1590727500000|2020-05-29 04:45:00|3571.8|3561.8|3574.8|3564.8|3577.8|3567.8|3571.3|3561.3|0
1590727800000|2020-05-29 04:50:00|3574.3|3564.3|3570.8|3560.8|3575.3|3567.4|3566.3|3560.8|47
1590728100000|2020-05-29 04:55:00|3571.3|3561.3|3577.9|3567.9|3578.4|3568.4|3571.3|3561.3|0
1590728400000|2020-05-29 05:00:00|3577.4|3567.4|3571.9|3561.9|3581.3|3571.3|3571.9|3561.9|0
1590728700000|2020-05-29 05:05:00|3570.4|3560.4|3571.4|3561.4|3576.4|3566.4|3569.4|3559.4|0
1590729000000|2020-05-29 05:10:00|3571.9|3561.9|3570.9|3560.9|3573.9|3563.9|3569.4|3559.4|0
1590729300000|2020-05-29 05:15:00|3571.4|3561.4|3570.4|3560.4|3572.9|3562.9|3569.4|3559.4|0
1590729600000|2020-05-29 05:20:00|3569.4|3559.4|3568.4|3558.4|3572.4|3562.4|3566.9|3556.9|0
1590729900000|2020-05-29 05:25:00|3569.4|3559.4|3567.4|3557.4|3575.9|3565.9|3566.4|3556.4|2
1590730200000|2020-05-29 05:30:00|3568.4|3558.4|3577.4|3567.4|3579.4|3571.9|3566.3|3557.9|11
1590730500000|2020-05-29 05:35:00|3576.9|3566.9|3588.4|3578.4|3588.9|3578.9|3574.4|3564.4|0
1590730800000|2020-05-29 05:40:00|3587.9|3577.9|3583.4|3573.4|3588.4|3578.4|3580.4|3570.4|0
1590731100000|2020-05-29 05:45:00|3582.9|3572.9|3576.4|3572.4|3582.9|3574|3571.3|3562.4|10
1590731400000|2020-05-29 05:50:00|3577.4|3573.4|3573.4|3563.4|3578.9|3574.5|3569.4|3562.4|0
1590731700000|2020-05-29 05:55:00|3573.9|3563.9|3567.4|3563.4|3579.4|3573|3566.3|3560.4|16
1590732000000|2020-05-29 06:00:00|3566.8|3564|3558.4|3548.4|3570.4|3566|3549.3|3541.4|3
1590732300000|2020-05-29 06:05:00|3558.9|3548.9|3549.9|3547.1|3561.9|3551.9|3547.4|3538|2
1590732600000|2020-05-29 06:10:00|3549.4|3546.6|3549.5|3545.5|3554|3550.6|3546.4|3543|0
1590732900000|2020-05-29 06:15:00|3548.9|3546.1|3561|3551|3564|3555.6|3548.4|3545|1
1590733200000|2020-05-29 06:20:00|3561.9|3551.9|3564|3554|3565|3558|3559|3550|30
1590733500000|2020-05-29 06:25:00|3563.5|3553.5|3565|3555|3567|3558.6|3557.4|3551|52
1590733800000|2020-05-29 06:30:00|3565.5|3555.5|3560|3556|3565.5|3557|3556.5|3548.5|0
1590734100000|2020-05-29 06:35:00|3559.5|3555.5|3564|3554|3564.5|3555.5|3549|3542.5|42
1590734400000|2020-05-29 06:40:00|3564.5|3554.5|3572.4|3569.6|3578.5|3571.5|3561.5|3551.5|10
1590734700000|2020-05-29 06:45:00|3572.9|3570.1|3578.5|3568.5|3581|3571|3568|3558|14
1590735000000|2020-05-29 06:50:00|3579.5|3569.5|3576|3572|3580|3572|3573|3563|0
1590735300000|2020-05-29 06:55:00|3577|3573|3572.9|3570.1|3583.5|3576.5|3570.4|3567.5|8841
1590735600000|2020-05-29 07:00:00|3573.4|3570.6|3566.4|3563.6|3577.4|3574.6|3563.9|3561.1|491
1590735900000|2020-05-29 07:05:00|3565.9|3563.1|3559.9|3557.1|3565.9|3563.1|3553.9|3551.1|680
1590736200000|2020-05-29 07:10:00|3560.4|3557.6|3552.9|3550.1|3566.4|3563.6|3549.9|3547.1|566
1590736500000|2020-05-29 07:15:00|3553.4|3550.6|3554.4|3551.6|3555.4|3552.6|3544.4|3541.6|531
1590736800000|2020-05-29 07:20:00|3553.4|3550.6|3551.4|3548.6|3555.4|3552.6|3546.4|3543.6|465
1590737100000|2020-05-29 07:25:00|3552.4|3549.6|3547.4|3544.6|3552.9|3550.1|3543.4|3540.6|416
1590737400000|2020-05-29 07:30:00|3546.4|3543.6|3537.4|3534.6|3547.4|3544.6|3536.4|3533.6|601
1590737700000|2020-05-29 07:35:00|3538.4|3535.6|3530.9|3528.1|3539.4|3536.6|3527.4|3524.6|754
1590738000000|2020-05-29 07:40:00|3531.4|3528.6|3525.4|3522.6|3531.4|3528.6|3520.4|3517.6|710
1590738300000|2020-05-29 07:45:00|3525|3522.2|3516.5|3513.7|3530.5|3527.7|3515.5|3512.7|1602
1590738600000|2020-05-29 07:50:00|3517.5|3514.7|3518.5|3515.7|3520.5|3517.7|3514.5|3511.7|1062
1590738900000|2020-05-29 07:55:00|3518|3515.2|3509.5|3506.7|3518.5|3515.7|3507.5|3504.7|906
1590739200000|2020-05-29 08:00:00|3510|3507.2|3499.5|3496.7|3513.5|3510.7|3495.5|3492.7|1889
1590739500000|2020-05-29 08:05:00|3498.5|3495.7|3509.5|3506.7|3509.5|3506.7|3496.5|3493.7|776
1590739800000|2020-05-29 08:10:00|3509|3506.2|3519|3516.2|3522.5|3519.7|3509|3506.2|1569
1590740100000|2020-05-29 08:15:00|3518.5|3515.7|3515.5|3512.7|3521.5|3518.7|3515.5|3512.7|855
1590740400000|2020-05-29 08:20:00|3516|3513.2|3528.5|3525.7|3530.5|3527.7|3513.5|3510.7|1164
1590740700000|2020-05-29 08:25:00|3528|3525.2|3533.5|3530.7|3538.5|3535.7|3523.5|3519.6|4532
1590741000000|2020-05-29 08:30:00|3534.5|3531.7|3528|3525.2|3542|3539.2|3518.5|3515.7|4133
1590741300000|2020-05-29 08:35:00|3527.5|3524.7|3526|3523.2|3533|3530.2|3522|3519.2|1747
1590741600000|2020-05-29 08:40:00|3526.5|3523.7|3523.5|3520.7|3526.5|3523.7|3515.5|3512.7|1195
1590741900000|2020-05-29 08:45:00|3522.5|3519.7|3511.5|3508.7|3531|3528.2|3506.5|3503.7|1160
1590742200000|2020-05-29 08:50:00|3512.5|3509.7|3501.5|3498.7|3514.5|3511.7|3495.5|3492.7|2435
1590742500000|2020-05-29 08:55:00|3500.5|3497.7|3513.5|3510.7|3513.5|3510.7|3497.5|3494.7|1577
1590742800000|2020-05-29 09:00:00|3514.5|3511.7|3506.5|3503.7|3519.5|3516.7|3505.5|3502.7|708
1590743100000|2020-05-29 09:05:00|3506|3503.2|3506.5|3503.7|3510.5|3507.7|3499.5|3496.7|1325
1590743400000|2020-05-29 09:10:00|3506.1|3503.3|3503|3500.2|3507|3504.2|3498.6|3495.8|1462
1590743700000|2020-05-29 09:15:00|3502.5|3499.7|3501.6|3498.8|3514.5|3511.7|3500.5|3497.7|939
1590744000000|2020-05-29 09:20:00|3501.1|3498.3|3493.1|3490.3|3501.6|3498.8|3485.6|3482.8|1809
1590744300000|2020-05-29 09:25:00|3493.6|3490.8|3487.6|3484.8|3502.6|3499.8|3486.1|3483.3|1848
1590744600000|2020-05-29 09:30:00|3487.1|3484.3|3494.6|3491.8|3495.6|3492.8|3487.1|3484.3|1459
1590744900000|2020-05-29 09:35:00|3493.6|3490.8|3506.6|3503.8|3507.1|3504.3|3490.6|3487.8|997
1590745200000|2020-05-29 09:40:00|3506.1|3503.3|3515.6|3512.8|3523.1|3520.3|3503.6|3500.8|1434
1590745500000|2020-05-29 09:45:00|3516.6|3513.8|3513.6|3510.8|3516.6|3513.8|3513.1|3510.3|352
1590745800000|2020-05-29 09:50:00|3512.6|3509.8|3518.6|3515.8|3519.6|3516.8|3506.1|3503.3|1139
1590746100000|2020-05-29 09:55:00|3518.1|3515.3|3522.6|3519.8|3526.6|3523.8|3515.6|3512.8|749
1590746400000|2020-05-29 10:00:00|3522.1|3519.3|3524.6|3521.8|3524.6|3521.8|3513.6|3510.8|772
1590746700000|2020-05-29 10:05:00|3525.1|3522.3|3528.6|3525.8|3529.6|3526.8|3522.1|3519.3|1080
1590747000000|2020-05-29 10:10:00|3529.6|3526.8|3517.1|3514.3|3529.6|3526.8|3513.6|3510.8|760
1590747300000|2020-05-29 10:15:00|3516.6|3513.8|3521.6|3518.8|3524.6|3521.8|3514.6|3511.8|942
1590747600000|2020-05-29 10:20:00|3520.6|3517.8|3511.6|3508.8|3520.6|3517.8|3510.6|3507.8|585
1590747900000|2020-05-29 10:25:00|3510.6|3507.8|3505.6|3502.8|3515.6|3512.8|3503.6|3500.8|393
1590748200000|2020-05-29 10:30:00|3504.6|3501.8|3513.1|3510.3|3516.6|3513.8|3502.6|3499.8|500
1590748500000|2020-05-29 10:35:00|3512.7|3509.9|3502.6|3499.8|3513.6|3510.8|3498.7|3495.9|538
1590748800000|2020-05-29 10:40:00|3501.7|3498.9|3500.6|3497.8|3506.1|3503.3|3498.6|3495.8|398
1590749100000|2020-05-29 10:45:00|3500.2|3497.4|3504.2|3501.4|3508.1|3505.3|3498.7|3495.9|355
1590749400000|2020-05-29 10:50:00|3503.7|3500.9|3497.7|3494.9|3503.7|3500.9|3496.7|3493.9|239
1590749700000|2020-05-29 10:55:00|3498.2|3495.4|3503.7|3500.9|3506.7|3503.9|3495.7|3492.9|237
1590750000000|2020-05-29 11:00:00|3504.2|3501.4|3516.7|3513.9|3520.7|3517.9|3500.7|3497.9|1147
1590750300000|2020-05-29 11:05:00|3516.8|3514|3517.7|3514.9|3522.7|3519.9|3515.7|3512.9|709
1590750600000|2020-05-29 11:10:00|3517.2|3514.4|3514.7|3511.9|3518.7|3515.9|3507.7|3504.9|431
1590750900000|2020-05-29 11:15:00|3516.2|3513.4|3519.7|3516.9|3528.7|3525.9|3514.7|3511.9|369
1590751200000|2020-05-29 11:20:00|3519.2|3516.4|3525.7|3522.9|3525.7|3522.9|3516.7|3513.9|326
1590751500000|2020-05-29 11:25:00|3526.2|3523.4|3531.7|3528.9|3531.7|3528.9|3522.7|3519.9|1683
1590751800000|2020-05-29 11:30:00|3531.2|3528.4|3525.2|3522.4|3534.7|3531.9|3522.7|3519.9|720
1590752100000|2020-05-29 11:35:00|3524.7|3521.9|3523.7|3520.9|3528.2|3525.4|3523.7|3520.9|532
1590752400000|2020-05-29 11:40:00|3522.7|3519.9|3520.7|3517.9|3524.7|3521.9|3517.2|3514.4|463
1590752700000|2020-05-29 11:45:00|3521.7|3518.9|3535.7|3532.9|3536.7|3533.9|3521.7|3518.9|1367
1590753000000|2020-05-29 11:50:00|3535.2|3532.4|3533.7|3530.9|3539.7|3536.9|3531.7|3528.9|407
1590753300000|2020-05-29 11:55:00|3532.7|3529.9|3532.7|3529.9|3534.7|3531.9|3528.2|3525.4|530
1590753600000|2020-05-29 12:00:00|3532.2|3529.4|3538.7|3535.9|3539.7|3536.9|3525.2|3522.4|1026
1590753900000|2020-05-29 12:05:00|3538.2|3535.4|3548.7|3545.9|3550.7|3547.9|3535.7|3532.9|1193
1590754200000|2020-05-29 12:10:00|3549.2|3546.4|3548.7|3545.9|3551.2|3548.4|3544.2|3541.4|866
1590754500000|2020-05-29 12:15:00|3548.2|3545.4|3541.7|3538.9|3550.7|3547.9|3541.7|3538.9|1138
1590754800000|2020-05-29 12:20:00|3540.7|3537.9|3542.7|3539.9|3545.7|3542.9|3536.7|3533.9|315
1590755100000|2020-05-29 12:25:00|3543.2|3540.4|3543.7|3540.9|3551.7|3548.9|3540.7|3537.9|580
1590755400000|2020-05-29 12:30:00|3544.7|3541.9|3533.7|3530.9|3552.2|3549.4|3533.7|3530.9|687
1590755700000|2020-05-29 12:35:00|3532.7|3529.9|3539.7|3536.9|3542.7|3539.9|3532.7|3529.9|499
1590756000000|2020-05-29 12:40:00|3540.2|3537.4|3530.7|3527.9|3541.2|3538.4|3529.7|3526.9|504
1590756300000|2020-05-29 12:45:00|3529.8|3527|3525.2|3522.4|3531.7|3528.9|3521.7|3518.9|848
1590756600000|2020-05-29 12:50:00|3524.7|3521.9|3532.7|3529.9|3533.7|3530.9|3521.3|3518.5|436
1590756900000|2020-05-29 12:55:00|3533.7|3530.9|3529.7|3526.9|3535.7|3532.9|3528.2|3525.4|262
1590757200000|2020-05-29 13:00:00|3530.7|3527.9|3526.8|3524|3530.7|3527.9|3511.8|3509|2005
1590757500000|2020-05-29 13:05:00|3525.8|3523|3536.2|3533.4|3536.7|3533.9|3516.8|3514|761
1590757800000|2020-05-29 13:10:00|3536.7|3533.9|3545.7|3542.9|3547.2|3544.4|3533.2|3530.4|1205
1590758100000|2020-05-29 13:15:00|3546.7|3543.9|3551.7|3548.9|3557.7|3554.9|3537.2|3534.4|1414
1590758400000|2020-05-29 13:20:00|3550.7|3547.9|3534.7|3531.9|3554.2|3551.4|3532.7|3529.9|1066
1590758700000|2020-05-29 13:25:00|3533.7|3530.9|3533.7|3530.9|3536.2|3533.4|3526.7|3523.9|2350
1590759000000|2020-05-29 13:30:00|3533.2|3530.4|3527.7|3524.9|3533.7|3530.9|3516.7|3513.9|2339
1590759300000|2020-05-29 13:35:00|3527.2|3524.4|3534.7|3531.9|3543.7|3540.9|3521.7|3518.9|1333
1590759600000|2020-05-29 13:40:00|3534.2|3531.4|3542.2|3539.4|3543.7|3540.9|3532.7|3529.9|1051
1590759900000|2020-05-29 13:45:00|3542.7|3539.9|3543.7|3540.9|3556.7|3553.9|3538.7|3535.9|1399
1590760200000|2020-05-29 13:50:00|3542.7|3539.9|3554.2|3551.4|3557.7|3554.9|3542.7|3539.9|1159
1590760500000|2020-05-29 13:55:00|3553.7|3550.9|3549.7|3546.9|3554.7|3551.9|3544.2|3541.4|908
1590760800000|2020-05-29 14:00:00|3550.7|3547.9|3545.7|3542.9|3552.7|3549.9|3539.7|3536.9|1143
1590761100000|2020-05-29 14:05:00|3546.2|3543.4|3536.7|3533.9|3547.7|3544.9|3534.2|3531.4|1382
1590761400000|2020-05-29 14:10:00|3537.2|3534.4|3554.2|3551.4|3554.2|3551.4|3535.7|3532.9|2105
1590761700000|2020-05-29 14:15:00|3554.7|3551.9|3570.6|3567.8|3574.6|3571.8|3544.7|3541.9|2641
1590762000000|2020-05-29 14:20:00|3570.1|3567.3|3567.2|3564.4|3578.7|3575.9|3563.2|3560.4|2074
1590762300000|2020-05-29 14:25:00|3567.7|3564.9|3561.7|3558.9|3571.7|3568.9|3557.7|3554.9|1311
1590762600000|2020-05-29 14:30:00|3560.7|3557.9|3560.7|3557.9|3566.7|3563.9|3555.7|3552.9|1322
1590762900000|2020-05-29 14:35:00|3560.2|3557.4|3566.7|3563.9|3579.7|3576.9|3558.7|3555.9|1826
1590763200000|2020-05-29 14:40:00|3566.2|3563.4|3566.7|3563.9|3574.2|3571.4|3558.7|3555.9|1266
1590763500000|2020-05-29 14:45:00|3567.2|3564.4|3561.7|3558.9|3571.7|3568.9|3555.7|3552.9|957
1590763800000|2020-05-29 14:50:00|3562.7|3559.9|3569.7|3566.9|3571.7|3568.9|3561.2|3558.4|1540
1590764100000|2020-05-29 14:55:00|3570.7|3567.9|3570.7|3567.9|3577.7|3574.9|3565.7|3562.9|934
1590764400000|2020-05-29 15:00:00|3572.2|3569.4|3576.2|3573.4|3578.7|3575.9|3566.7|3563.9|1092
1590764700000|2020-05-29 15:05:00|3575.7|3572.9|3579.7|3576.9|3581.7|3578.9|3572.2|3569.4|1342
1590765000000|2020-05-29 15:10:00|3580.2|3577.4|3589.7|3586.9|3591.7|3588.9|3579.2|3576.4|2940
1590765300000|2020-05-29 15:15:00|3590.2|3587.4|3585.7|3582.9|3590.2|3587.4|3579.7|3576.9|2171
1590765600000|2020-05-29 15:20:00|3584.7|3581.9|3592.6|3589.8|3596.6|3593.8|3584.7|3581.9|2218
1590765900000|2020-05-29 15:25:00|3593.6|3590.8|3610.6|3607.8|3615.6|3612.8|3589.6|3586.8|6329
1590766200000|2020-05-29 15:30:00|3610.1|3607.3|3586.7|3583.9|3613.6|3610.8|3584.7|3581.9|4249
1590766500000|2020-05-29 15:35:00|3587.7|3584.9|3596.7|3593.9|3600.7|3597.9|3583.7|3579.8|1856
1590766800000|2020-05-29 15:40:00|3597.7|3594.9|3586.2|3583.4|3600.7|3597.9|3584.7|3581.9|1252
1590767100000|2020-05-29 15:45:00|3586.7|3583.9|3585.7|3582.9|3589.7|3586.9|3580.7|3577.9|1379
1590767400000|2020-05-29 15:50:00|3585.2|3582.4|3587.7|3584.9|3590.7|3587.9|3580.7|3577.9|1855
1590767700000|2020-05-29 15:55:00|3587.2|3584.4|3584.7|3581.9|3589.7|3586.9|3582.7|3579.9|827
1590768000000|2020-05-29 16:00:00|3585.2|3582.4|3591.7|3588.9|3594.2|3591.4|3577.7|3574.9|1126
1590768300000|2020-05-29 16:05:00|3592.2|3589.4|3578.7|3575.9|3595.7|3592.9|3578.2|3575.4|914
1590768600000|2020-05-29 16:10:00|3579.2|3576.4|3578.7|3575.9|3584.7|3581.9|3577.3|3574.5|765
1590768900000|2020-05-29 16:15:00|3579.7|3576.9|3569.8|3567|3579.7|3576.9|3567.8|3565|886
1590769200000|2020-05-29 16:20:00|3567.8|3565|3574.3|3571.5|3577.3|3574.5|3566.8|3564|739
1590769500000|2020-05-29 16:25:00|3573.8|3571|3573.8|3571|3574.8|3572|3569.3|3566.5|502
1590769800000|2020-05-29 16:30:00|3574.8|3572|3567.8|3565|3575.8|3573|3567.8|3565|1009
1590770100000|2020-05-29 16:35:00|3568.3|3565.5|3576.3|3573.5|3577.3|3574.5|3567.8|3565|455
1590770400000|2020-05-29 16:40:00|3576.8|3574|3579.3|3576.5|3579.3|3576.5|3569.3|3566.5|1163
1590770700000|2020-05-29 16:45:00|3578.8|3576|3567.8|3565|3578.8|3576|3565.8|3563|539
1590771000000|2020-05-29 16:50:00|3568.3|3565.5|3561.9|3559.1|3570.3|3567.5|3559.9|3557.1|881
1590771300000|2020-05-29 16:55:00|3561.8|3559|3571.8|3569|3579.9|3577.1|3556.9|3554.1|1884
1590771600000|2020-05-29 17:00:00|3572.3|3569.5|3585.8|3583|3586.8|3584|3568.8|3566|952
1590771900000|2020-05-29 17:05:00|3586.3|3583.5|3593.3|3590.5|3597.8|3595|3581.8|3579|736
1590772200000|2020-05-29 17:10:00|3592.8|3590|3603.3|3600.5|3604.3|3601.5|3589.8|3587|659
1590772500000|2020-05-29 17:15:00|3603.8|3601|3608.3|3605.5|3609.3|3606.5|3597.8|3595|868
1590772800000|2020-05-29 17:20:00|3608.8|3606|3618.8|3616|3623.8|3621|3605.8|3603|1235
1590773100000|2020-05-29 17:25:00|3616.9|3614.1|3621.8|3619|3621.8|3619|3612.8|3610|958
1590773400000|2020-05-29 17:30:00|3620.8|3618|3624.8|3622|3626.7|3623.9|3611.8|3609|1449
1590773700000|2020-05-29 17:35:00|3625.2|3622.4|3630.8|3628|3632.2|3629.4|3617.8|3615|1569
1590774000000|2020-05-29 17:40:00|3630.3|3627.5|3632.8|3630|3636.8|3634|3623.8|3621|1206
1590774300000|2020-05-29 17:45:00|3633.3|3630.5|3636.8|3634|3638.8|3636|3628.8|3626|753
1590774600000|2020-05-29 17:50:00|3637.3|3634.5|3645.7|3642.9|3645.8|3643|3633.8|3631|1906
1590774900000|2020-05-29 17:55:00|3645.8|3643|3657.3|3654.5|3658.2|3655.4|3642.8|3640|1965
1590775200000|2020-05-29 18:00:00|3656.8|3654|3648.8|3646|3662.3|3659.5|3643.8|3641|1965
1590775500000|2020-05-29 18:05:00|3648.3|3645.5|3682.8|3680|3683.3|3680.5|3642.8|3640|2799
1590775800000|2020-05-29 18:10:00|3683.3|3680.5|3676.8|3674|3684.3|3681.5|3654.8|3652|1915
1590776100000|2020-05-29 18:15:00|3677.3|3674.5|3688.3|3685.5|3694.8|3692|3666.3|3663.5|2238
1590776400000|2020-05-29 18:20:00|3687.3|3684.5|3704.8|3702|3711.8|3709|3683.8|3681|2967
1590776700000|2020-05-29 18:25:00|3705.8|3703|3769.8|3767|3818.7|3815.9|3705.8|3703|19332
1590777000000|2020-05-29 18:30:00|3768.8|3766|3743.8|3741|3795.7|3792.9|3743.3|3740.5|4894
1590777300000|2020-05-29 18:35:00|3743.3|3740.5|3748.3|3745.5|3755.8|3753|3740.3|3737.5|1709
1590777600000|2020-05-29 18:40:00|3747.8|3745|3746.3|3743.5|3751.8|3749|3740.8|3738|791
1590777900000|2020-05-29 18:45:00|3745.8|3743|3727.8|3725|3749.8|3747|3727.8|3725|1013
1590778200000|2020-05-29 18:50:00|3728.3|3725.5|3722.9|3720.1|3729.3|3726.5|3697.8|3695|1671
1590778500000|2020-05-29 18:55:00|3723.3|3720.5|3754.8|3752|3756.3|3753.5|3715.8|3713|1088
1590778800000|2020-05-29 19:00:00|3755.3|3752.5|3744.8|3742|3766.8|3764|3732.3|3729.5|1000
1590779100000|2020-05-29 19:05:00|3744.3|3741.5|3750.8|3748|3752.8|3750|3734.8|3732|503
1590779400000|2020-05-29 19:10:00|3751.3|3748.5|3743.8|3741|3755.8|3753|3739.4|3736.6|424
1590779700000|2020-05-29 19:15:00|3744.3|3741.5|3735.8|3733|3744.3|3741.5|3730.3|3727.5|498
1590780000000|2020-05-29 19:20:00|3736.3|3733.5|3743.8|3741|3744.8|3742|3727.8|3725|286
1590780300000|2020-05-29 19:25:00|3744.3|3741.5|3733.8|3731|3744.3|3741.5|3723.9|3721.1|633
1590780600000|2020-05-29 19:30:00|3733.3|3730.5|3725.3|3722.5|3738.3|3735.5|3719.9|3717.1|312
1590780900000|2020-05-29 19:35:00|3726.3|3723.5|3736.3|3733.5|3738.3|3735.5|3726.3|3723.5|181
1590781200000|2020-05-29 19:40:00|3735.3|3732.5|3737.9|3735.1|3739.3|3736.5|3733.3|3730.5|235
1590781500000|2020-05-29 19:45:00|3737.4|3734.6|3740.9|3738.1|3743.3|3740.5|3733.4|3730.6|285
1590781800000|2020-05-29 19:50:00|3741.8|3739|3741.9|3739.1|3746.9|3744.1|3740.4|3737.6|241
1590782100000|2020-05-29 19:55:00|3740.9|3738.1|3747.9|3745.1|3751.8|3749|3739.9|3737.1|467
1590782400000|2020-05-29 20:00:00|3747.8|3745|3750.9|3748.1|3759.8|3757|3743.9|3741.1|292
1590782700000|2020-05-29 20:05:00|3751.3|3748.5|3763.9|3761.1|3764.9|3762.1|3749.4|3746.6|158
1590783000000|2020-05-29 20:10:00|3763.4|3760.6|3766.3|3763.5|3767.8|3765|3761.3|3758.5|238
1590783300000|2020-05-29 20:15:00|3765.9|3763.1|3769.9|3767.1|3776.9|3774.1|3765.9|3763.1|267
1590783600000|2020-05-29 20:20:00|3768.9|3766.1|3776.9|3774.1|3776.9|3774.1|3768.9|3766.1|233
1590783900000|2020-05-29 20:25:00|3778.9|3776.1|3778.9|3776.1|3779.9|3777.1|3774.4|3771.6|287
1590784200000|2020-05-29 20:30:00|3777.9|3775.1|3769.4|3766.6|3778.9|3776.1|3768.4|3765.5|244
1590784500000|2020-05-29 20:35:00|3768.9|3766.1|3762.4|3759.6|3770.9|3768.1|3753.4|3750.5|238
1590784800000|2020-05-29 20:40:00|3761.9|3759.1|3760.9|3758.1|3767.9|3765.1|3753.9|3751.1|82
1590785100000|2020-05-29 20:45:00|3760.4|3757.6|3785.4|3782.6|3790|3784.6|3760.4|3757.5|187
1590785400000|2020-05-29 20:50:00|3786.4|3783.6|3777.4|3774.6|3786.5|3783.6|3776.4|3770|68
1590785700000|2020-05-29 20:55:00|3781|3771|3772.5|3762.5|3785.5|3778.5|3767.9|3759.6|116
1590962400000|2020-05-31 22:00:00|3777.1|3774.3|3763.1|3753.1|3778|3775.2|3736.6|3733.2|677
1590962700000|2020-05-31 22:05:00|3760.6|3756.6|3786.5|3776.5|3789|3782.7|3755.6|3749.2|136
1590963000000|2020-05-31 22:10:00|3782.5|3778.5|3777|3767|3788.5|3782.5|3765|3760.1|96
1590963300000|2020-05-31 22:15:00|3774.4|3770.4|3766.5|3762.5|3777|3770.4|3762.4|3757|24
1590963600000|2020-05-31 22:20:00|3769|3759|3768.6|3758.6|3772.1|3766.6|3758.5|3752|42
1590963900000|2020-05-31 22:25:00|3766.5|3762.5|3775.5|3771.5|3782|3774.6|3766.5|3760|79
1590964200000|2020-05-31 22:30:00|3775.4|3772.6|3782.4|3779.6|3785|3779.6|3775.4|3769|65
1590964500000|2020-05-31 22:35:00|3782.5|3778.5|3826|3816|3837.1|3831.7|3778.9|3775|383
1590964800000|2020-05-31 22:40:00|3822.5|3818.5|3795.6|3791.6|3833.9|3828.6|3790|3783|252
1590965100000|2020-05-31 22:45:00|3795.4|3792.6|3798.4|3795.6|3807|3800.5|3791.4|3784|28
1590965400000|2020-05-31 22:50:00|3798.5|3794.5|3802.4|3799.6|3805|3799.6|3784.4|3779|80
1590965700000|2020-05-31 22:55:00|3802.5|3798.5|3806.1|3796.1|3814.3|3806.6|3797.5|3791|24
1590966000000|2020-05-31 23:00:00|3803.5|3799.5|3795.5|3792.7|3809|3804.7|3793.5|3788.1|45
1590966300000|2020-05-31 23:05:00|3793.6|3789.6|3788.5|3785.7|3800.1|3793.6|3788.5|3783.1|6
1590966600000|2020-05-31 23:10:00|3790.5|3786.5|3796.1|3786.1|3797.6|3793.6|3789.5|3783.1|10
1590966900000|2020-05-31 23:15:00|3793.5|3789.5|3794.1|3784.1|3796|3790.7|3786.5|3781.1|24
1590967200000|2020-05-31 23:20:00|3794|3784|3778.4|3774.4|3794.6|3789.7|3777.5|3773.5|63
1590967500000|2020-05-31 23:25:00|3778.6|3774.6|3776.5|3772.5|3780.1|3775.7|3770.4|3766|68
1590967800000|2020-05-31 23:30:00|3775.5|3771.5|3765.4|3762.6|3779|3771.7|3761.5|3756.9|72
1590968100000|2020-05-31 23:35:00|3767.4|3763.4|3774.4|3770.4|3775|3770.6|3767.4|3761|25
1590968400000|2020-05-31 23:40:00|3774.6|3770.6|3779.5|3775.5|3785|3779.6|3774.6|3769.1|14
1590968700000|2020-05-31 23:45:00|3779.4|3776.6|3780.5|3776.5|3783.5|3780.5|3771.4|3766|14
1590969000000|2020-05-31 23:50:00|3780.4|3777.6|3782.4|3778.4|3783|3779.6|3777.4|3770.9|7
1590969300000|2020-05-31 23:55:00|3783.5|3779.6|3771.4|3768.6|3787|3782.3|3768|3764.6|48
1590969600000|2020-06-01 00:00:00|3772.5|3768.5|3752.4|3749.6|3772.5|3769.5|3748.4|3745.5|344
1590969900000|2020-06-01 00:05:00|3753.5|3750.7|3750.4|3746.4|3757.5|3754.6|3742.4|3739.6|189
1590970200000|2020-06-01 00:10:00|3750.5|3746.5|3749.9|3747.1|3753.5|3750.6|3745.4|3742.6|62
1590970500000|2020-06-01 00:15:00|3750.4|3747.6|3758.5|3755.7|3765.9|3763.1|3744.4|3741.6|163
1590970800000|2020-06-01 00:20:00|3758.4|3755.6|3757.4|3754.6|3764.5|3761.1|3755.9|3753.1|91
1590971100000|2020-06-01 00:25:00|3757.9|3755.1|3755.5|3752.7|3759.5|3756.6|3752.9|3749|60
1590971400000|2020-06-01 00:30:00|3755.9|3753.1|3752.9|3750.1|3761.9|3759.1|3748.9|3746.1|146
1590971700000|2020-06-01 00:35:00|3752.8|3750|3750.5|3747.7|3755.1|3750|3743.4|3740.5|142
1590972000000|2020-06-01 00:40:00|3751.6|3747.6|3748.5|3745.7|3751.6|3748.2|3746|3743.2|141
1590972300000|2020-06-01 00:45:00|3749|3746.2|3748.6|3744.6|3750.6|3746.7|3740.4|3737.6|60
1590972600000|2020-06-01 00:50:00|3748.9|3746.1|3751|3748.2|3756|3753.2|3748.5|3744.6|84
1590972900000|2020-06-01 00:55:00|3750.5|3747.7|3746.6|3743.8|3754.7|3751.7|3744.5|3741.7|72
1590973200000|2020-06-01 01:00:00|3746|3743.2|3751.5|3747.5|3765.2|3760.5|3742.6|3739.7|210
1590973500000|2020-06-01 01:05:00|3754.9|3744.9|3751.5|3747.5|3760.4|3757.6|3743.9|3740.5|273
1590973800000|2020-06-01 01:10:00|3751.4|3748.6|3755|3745|3759.4|3756.6|3748.4|3745|168
1590974100000|2020-06-01 01:15:00|3752.4|3749.6|3751.4|3748.6|3762|3758.5|3750.9|3745|163
1590974400000|2020-06-01 01:20:00|3751.9|3749.1|3759.8|3757|3759.8|3757|3750.4|3746.9|95
1590974700000|2020-06-01 01:25:00|3758.8|3756|3758.3|3755.5|3762.5|3759.6|3752.4|3749.6|162
1590975000000|2020-06-01 01:30:00|3758.8|3756|3763.3|3760.5|3766.8|3764|3758.3|3755.4|94
1590975300000|2020-06-01 01:35:00|3764.4|3760.4|3767.5|3763.5|3773.4|3770.5|3761.3|3756|191
1590975600000|2020-06-01 01:40:00|3767.4|3763.4|3767.3|3764.5|3775|3771|3766.8|3763.4|67
1590975900000|2020-06-01 01:45:00|3768.7|3765.9|3767.5|3763.5|3773.3|3770.5|3763.4|3759|95
1590976200000|2020-06-01 01:50:00|3766.4|3763.6|3763.4|3759.4|3768.5|3765.5|3760.4|3757.4|37
1590976500000|2020-06-01 01:55:00|3763.3|3760.5|3767.2|3764.4|3768.9|3766.1|3762.4|3759.4|47
1590976800000|2020-06-01 02:00:00|3767.3|3764.5|3760.4|3756.4|3770.4|3767.6|3758.9|3756.1|115
1590977100000|2020-06-01 02:05:00|3759.5|3755.5|3765.3|3762.5|3767.7|3764.9|3757.9|3755.1|125
1590977400000|2020-06-01 02:10:00|3765.8|3763|3765.3|3762.5|3769.4|3766.5|3764.3|3761.4|29
1590977700000|2020-06-01 02:15:00|3766.8|3764|3771.4|3767.4|3777.2|3774.4|3766.3|3762.4|33
1590978000000|2020-06-01 02:20:00|3769.4|3766.6|3769.4|3765.4|3775|3771.5|3768.3|3764.5|22
1590978300000|2020-06-01 02:25:00|3768.4|3765.6|3769.3|3766.5|3774.5|3771.5|3768.4|3765.4|32
1590978600000|2020-06-01 02:30:00|3769.8|3767|3768.4|3765.6|3771.5|3768.6|3768.3|3765.4|26
1590978900000|2020-06-01 02:35:00|3767.8|3765|3773.4|3770.6|3778.3|3775.5|3766.4|3763.4|52
1590979200000|2020-06-01 02:40:00|3774.4|3770.4|3782.3|3779.5|3787.4|3784.4|3773.4|3768|144
1590979500000|2020-06-01 02:45:00|3782.4|3778.4|3783.8|3781|3789.8|3787|3779.4|3776.4|115
1590979800000|2020-06-01 02:50:00|3783.9|3781.1|3783.4|3779.4|3786.4|3782.6|3781.4|3778.5|38
1590980100000|2020-06-01 02:55:00|3782.5|3778.5|3789.5|3785.5|3791.4|3788|3780.3|3777.5|101
1590980400000|2020-06-01 03:00:00|3789.4|3785.4|3801.4|3798.6|3802.4|3799.5|3788.8|3785.4|540
1590980700000|2020-06-01 03:05:00|3802.8|3800|3789.3|3786.5|3804.8|3802|3787.8|3785|108
1590981000000|2020-06-01 03:10:00|3789.8|3787|3797.7|3794.9|3798.7|3795.9|3787.7|3784.9|301
1590981300000|2020-06-01 03:15:00|3796.2|3793.4|3786.7|3783.9|3796.2|3793.4|3785.2|3782.3|210
1590981600000|2020-06-01 03:20:00|3786.3|3783.5|3787.3|3784.5|3791.8|3789|3784.7|3781.9|133
1590981900000|2020-06-01 03:25:00|3786.4|3783.6|3780.2|3777.4|3786.7|3783.9|3779.2|3773.9|128
1590982200000|2020-06-01 03:30:00|3780.7|3777.9|3773.2|3770.4|3782.2|3779.4|3773.2|3770.4|109
1590982500000|2020-06-01 03:35:00|3772.8|3770|3771.3|3768.5|3772.8|3770|3769.3|3766.5|68
1590982800000|2020-06-01 03:40:00|3771.7|3768.9|3771.2|3768.4|3771.7|3768.9|3769.7|3766.9|136
1590983100000|2020-06-01 03:45:00|3771.7|3768.9|3773.2|3770.4|3775.4|3772.5|3771.3|3768.4|47
1590983400000|2020-06-01 03:50:00|3772.8|3770|3768.3|3765.5|3776.8|3774|3767.3|3764.5|130
1590983700000|2020-06-01 03:55:00|3767.3|3764.5|3767.8|3765|3770.4|3766.5|3761.8|3759|132
1590984000000|2020-06-01 04:00:00|3768.3|3765.5|3768.3|3765.5|3770.4|3767.5|3766.3|3763.5|15
1590984300000|2020-06-01 04:05:00|3768.8|3766|3769.3|3766.5|3770.4|3767.5|3767.3|3764.4|14
1590984600000|2020-06-01 04:10:00|3770.2|3767.4|3772.8|3770|3773.8|3771|3769.8|3767|62
1590984900000|2020-06-01 04:15:00|3772.3|3769.5|3772.3|3769.5|3773.4|3770|3770.3|3767.3|10
1590985200000|2020-06-01 04:20:00|3772.8|3770|3764.2|3761.4|3776.4|3773.4|3762.7|3759.9|213
1590985500000|2020-06-01 04:25:00|3764.4|3760.4|3764.8|3762|3768.2|3765.4|3764.2|3760.4|29
1590985800000|2020-06-01 04:30:00|3765.3|3762.5|3768.2|3765.4|3769.4|3766.4|3760.3|3757.5|136
1590986100000|2020-06-01 04:35:00|3768.4|3764.4|3766.2|3763.4|3772.7|3769.9|3764.2|3761.3|66
1590986400000|2020-06-01 04:40:00|3765.7|3762.9|3768.1|3765.3|3769.7|3766.9|3765.7|3762.9|27
1590986700000|2020-06-01 04:45:00|3768.6|3765.8|3767.7|3764.9|3770.3|3767.4|3765.7|3762.9|16
1590987000000|2020-06-01 04:50:00|3767.3|3764.5|3768.8|3766|3771.4|3768.4|3766.2|3763.4|34
1590987300000|2020-06-01 04:55:00|3769|3766.2|3767.8|3765|3772.8|3770|3767.8|3765|26
1590987600000|2020-06-01 05:00:00|3767.4|3764.6|3763.3|3760.5|3768.8|3766|3763.3|3760.5|66
1590987900000|2020-06-01 05:05:00|3762.8|3760|3756.4|3752.4|3762.8|3760|3749.8|3747|83
1590988200000|2020-06-01 05:10:00|3755.4|3752.6|3760.3|3757.5|3760.8|3758|3753.3|3748.9|85
1590988500000|2020-06-01 05:15:00|3760.8|3758|3756.8|3754|3761.4|3758.5|3755.9|3753.1|24
1590988800000|2020-06-01 05:20:00|3757.2|3754.4|3751.3|3748.5|3760.8|3758|3746.8|3744|130
1590989100000|2020-06-01 05:25:00|3750.8|3748|3755.4|3752.6|3756.4|3752.6|3749.8|3747|41
1590989400000|2020-06-01 05:30:00|3754.9|3752.1|3762.3|3759.5|3762.4|3759.5|3754.8|3752|74
1590989700000|2020-06-01 05:35:00|3762.4|3758.4|3767.2|3764.4|3768.2|3765.4|3758.7|3755.9|127
1590990000000|2020-06-01 05:40:00|3767.7|3764.9|3767.2|3764.4|3770.3|3766.9|3764.2|3761.4|29
1590990300000|2020-06-01 05:45:00|3768.2|3765.4|3761.2|3758.4|3771.7|3768.9|3758.7|3755.3|70
1590990600000|2020-06-01 05:50:00|3760.7|3757.9|3761.2|3758.4|3762.7|3759.9|3758.7|3755.9|105
1590990900000|2020-06-01 05:55:00|3761.6|3758.8|3767.7|3764.9|3767.7|3764.9|3761.6|3758.8|36
1590991200000|2020-06-01 06:00:00|3767.3|3764.5|3773.6|3770.8|3775.7|3772.9|3762.7|3759.9|130
1590991500000|2020-06-01 06:05:00|3774.1|3771.3|3779.7|3776.9|3781.7|3778.9|3773.6|3770.8|184
1590991800000|2020-06-01 06:10:00|3779.8|3777|3774.7|3771.9|3780.7|3777.9|3766.3|3763.5|303
1590992100000|2020-06-01 06:15:00|3774.2|3771.4|3780.3|3776.3|3783.2|3780.4|3770.7|3767.9|443
1590992400000|2020-06-01 06:20:00|3779.2|3776.4|3786.2|3783.4|3789.2|3786.4|3778.6|3775.8|245
1590992700000|2020-06-01 06:25:00|3786.7|3783.9|3785|3782.2|3791.8|3789|3785|3782.2|984
1590993000000|2020-06-01 06:30:00|3785.1|3782.3|3777.6|3774.8|3791.5|3788.7|3775.7|3772.9|247
1590993300000|2020-06-01 06:35:00|3776.7|3773.9|3781.1|3778.3|3784.1|3781.3|3775.6|3772.8|138
1590993600000|2020-06-01 06:40:00|3782.1|3779.3|3783.6|3780.8|3786.1|3783.3|3778.1|3775.3|181
1590993900000|2020-06-01 06:45:00|3784|3781.2|3781.2|3778.4|3787.5|3784.7|3778.7|3775.9|826
1590994200000|2020-06-01 06:50:00|3780.7|3777.9|3779.1|3776.3|3784.1|3781.3|3774.2|3771.4|728
1590994500000|2020-06-01 06:55:00|3778.7|3775.9|3780.8|3778|3782.4|3779.4|3777.7|3774.9|161
1590994800000|2020-06-01 07:00:00|3782.2|3779.4|3786.8|3784|3795.1|3792.3|3779.3|3776.5|709
1590995100000|2020-06-01 07:05:00|3786.7|3783.9|3784.1|3781.3|3790.6|3787.8|3782.6|3779.8|358
1590995400000|2020-06-01 07:10:00|3785.1|3782.3|3783.6|3780.8|3789|3786.2|3781.6|3778.8|271
1590995700000|2020-06-01 07:15:00|3784.5|3781.7|3780.1|3777.3|3784.5|3781.7|3777.6|3774.8|781
1590996000000|2020-06-01 07:20:00|3779.6|3776.8|3781.2|3778.4|3784.6|3781.8|3778.7|3775.9|1163
1590996300000|2020-06-01 07:25:00|3781.1|3778.3|3782.6|3779.8|3787.6|3784.8|3780.2|3777.4|344
1590996600000|2020-06-01 07:30:00|3781.7|3778.9|3772.3|3769.5|3785.6|3782.8|3769.8|3767|439
1590996900000|2020-06-01 07:35:00|3771.8|3769|3764.3|3761.5|3773.8|3771|3762.8|3760|445
1590997200000|2020-06-01 07:40:00|3763.8|3761|3775.2|3772.4|3776.3|3773.5|3763.8|3761|494
1590997500000|2020-06-01 07:45:00|3775.3|3772.5|3782.7|3779.9|3782.7|3779.9|3773.8|3771|334
1590997800000|2020-06-01 07:50:00|3782.8|3780|3787.1|3784.3|3787.6|3784.8|3779.7|3776.9|287
1590998100000|2020-06-01 07:55:00|3786.7|3783.9|3782.6|3779.8|3790.2|3787.4|3780.6|3777.8|384
1590998400000|2020-06-01 08:00:00|3783.9|3781.1|3783.7|3780.9|3785.5|3782.7|3773.1|3770.3|1028
1590998700000|2020-06-01 08:05:00|3784.1|3781.3|3767.7|3764.9|3790.7|3787.9|3764.6|3761.8|1122
1590999000000|2020-06-01 08:10:00|3768.1|3765.3|3764.6|3761.8|3774|3771.2|3759.5|3756.7|692
1590999300000|2020-06-01 08:15:00|3764.2|3761.4|3760.1|3757.3|3764.2|3761.4|3754.7|3751.9|831
1590999600000|2020-06-01 08:20:00|3759.6|3756.8|3761.7|3758.9|3764.3|3761.5|3752.7|3749.9|870
1590999900000|2020-06-01 08:25:00|3762.2|3759.4|3778.3|3775.5|3783.2|3780.4|3757.8|3755|2381
1591000200000|2020-06-01 08:30:00|3777.8|3775|3779.7|3776.9|3787.5|3784.7|3774.8|3772|2336
1591000500000|2020-06-01 08:35:00|3780.1|3777.3|3810.4|3807.6|3815.3|3812.5|3777.6|3774.8|4728
1591000800000|2020-06-01 08:40:00|3810.9|3808.1|3794.6|3791.8|3813.4|3810.6|3787.7|3784.9|1749
1591001100000|2020-06-01 08:45:00|3794.2|3791.4|3796.5|3793.7|3801.6|3798.8|3791.6|3788.8|1094
1591001400000|2020-06-01 08:50:00|3797.1|3794.3|3798.4|3795.6|3798.4|3795.6|3788.5|3785.7|1080
1591001700000|2020-06-01 08:55:00|3799|3796.2|3804.3|3801.5|3805.9|3803.1|3797.5|3794.7|1102
1591002000000|2020-06-01 09:00:00|3804.4|3801.6|3798.5|3795.7|3804.4|3801.6|3787.4|3784.6|1282
1591002300000|2020-06-01 09:05:00|3799|3796.2|3799.3|3796.5|3807.4|3804.6|3796.4|3793.6|885
1591002600000|2020-06-01 09:10:00|3799.2|3796.4|3793.2|3790.4|3803.1|3800.3|3791.2|3788.4|1264
1591002900000|2020-06-01 09:15:00|3792.8|3790|3795.6|3792.8|3798.1|3795.3|3789.2|3786.4|937
1591003200000|2020-06-01 09:20:00|3795.7|3792.9|3795.3|3792.5|3800|3797.2|3791.3|3788.5|848
1591003500000|2020-06-01 09:25:00|3795.7|3792.9|3784.3|3781.5|3796.7|3793.9|3784.2|3781.4|810
1591003800000|2020-06-01 09:30:00|3785.2|3782.4|3795.2|3792.4|3795.2|3792.4|3778.3|3775.5|1925
1591004100000|2020-06-01 09:35:00|3794.8|3792|3792.3|3789.5|3796.3|3793.5|3789.2|3786.4|409
1591004400000|2020-06-01 09:40:00|3792.4|3789.6|3789.3|3786.5|3793.3|3790.5|3785.4|3782.6|430
1591004700000|2020-06-01 09:45:00|3788.8|3786|3786.3|3783.5|3789.3|3786.5|3779.3|3776.5|604
1591005000000|2020-06-01 09:50:00|3785.3|3782.5|3780.3|3777.5|3787.3|3784.5|3779.3|3776.5|351
1591005300000|2020-06-01 09:55:00|3779.4|3776.6|3783.2|3780.4|3787.2|3784.4|3779.3|3776.5|675
1591005600000|2020-06-01 10:00:00|3783.3|3780.5|3775.3|3772.5|3784.3|3781.5|3769.3|3766.5|1062
1591005900000|2020-06-01 10:05:00|3775.4|3772.6|3776.3|3773.5|3780.8|3778|3774.3|3771.5|192
1591006200000|2020-06-01 10:10:00|3775.3|3772.5|3775|3772.2|3781.3|3778.5|3773.5|3770.7|572
1591006500000|2020-06-01 10:15:00|3775.5|3772.7|3779.4|3776.6|3779.4|3776.6|3770.6|3767.8|430
1591006800000|2020-06-01 10:20:00|3779.5|3776.7|3791.2|3788.4|3792.3|3789.5|3777|3774.2|1067
1591007100000|2020-06-01 10:25:00|3791.3|3788.5|3786.4|3783.6|3794.3|3791.5|3783.3|3780.5|610
1591007400000|2020-06-01 10:30:00|3786.8|3784|3794.3|3791.5|3794.3|3791.5|3785.4|3782.6|338
1591007700000|2020-06-01 10:35:00|3793.8|3791|3800.4|3797.6|3800.9|3798.1|3791.4|3788.6|730
1591008000000|2020-06-01 10:40:00|3800.9|3798.1|3793.4|3790.6|3801.9|3799.1|3792.4|3789.6|526
1591008300000|2020-06-01 10:45:00|3792.9|3790.1|3793.4|3790.6|3796.4|3793.6|3789.4|3786.6|232
1591008600000|2020-06-01 10:50:00|3793.8|3791|3807.3|3804.5|3809.7|3806.9|3793.3|3790.5|739
1591008900000|2020-06-01 10:55:00|3807.8|3805|3810.1|3807.3|3813.1|3810.3|3807.2|3804.4|1097
1591009200000|2020-06-01 11:00:00|3811.2|3808.4|3809.6|3806.8|3816.1|3813.3|3807.1|3804.3|756
1591009500000|2020-06-01 11:05:00|3810.1|3807.3|3806.2|3803.4|3811.1|3808.3|3804.2|3801.4|340
1591009800000|2020-06-01 11:10:00|3806.7|3803.9|3806.3|3803.5|3808.2|3805.4|3801.3|3798.5|306
1591010100000|2020-06-01 11:15:00|3806.2|3803.4|3812.3|3809.5|3813.7|3810.9|3801.3|3798.5|304
1591010400000|2020-06-01 11:20:00|3812.7|3809.9|3808.4|3805.6|3813.7|3810.9|3806.3|3803.5|274
1591010700000|2020-06-01 11:25:00|3808|3805.2|3813.8|3811|3817.4|3814.6|3804.5|3801.7|753
1591011000000|2020-06-01 11:30:00|3814.3|3811.5|3813.2|3810.4|3820.2|3817.4|3812.2|3809.4|686
1591011300000|2020-06-01 11:35:00|3813.6|3810.8|3817.1|3814.3|3817.1|3814.3|3809.2|3806.4|518
1591011600000|2020-06-01 11:40:00|3817.2|3814.4|3813.7|3810.9|3819.1|3816.3|3812.2|3809.4|285
1591011900000|2020-06-01 11:45:00|3814.2|3811.4|3816.2|3813.4|3818.2|3815.4|3813.2|3810.4|268
1591012200000|2020-06-01 11:50:00|3816.6|3813.8|3819.2|3816.4|3821.2|3818.4|3816.2|3813.4|561
1591012500000|2020-06-01 11:55:00|3819.1|3816.3|3812.3|3809.5|3819.1|3816.3|3812.2|3809.4|242
1591012800000|2020-06-01 12:00:00|3813.3|3810.5|3817.7|3814.9|3821.3|3818.5|3812.3|3809.5|408
1591013100000|2020-06-01 12:05:00|3818.2|3815.4|3813.1|3810.3|3821.2|3818.4|3812.1|3809.3|1224
1591013400000|2020-06-01 12:10:00|3814|3811.2|3812.8|3810|3816.8|3814|3807.3|3804.5|1020
1591013700000|2020-06-01 12:15:00|3813.3|3810.5|3802.3|3799.5|3813.7|3810.9|3799.4|3796.6|791
1591014000000|2020-06-01 12:20:00|3802.8|3800|3805.9|3803.1|3809.9|3807.1|3802.3|3799.5|402
1591014300000|2020-06-01 12:25:00|3805.4|3802.6|3814.7|3811.9|3816.2|3813.4|3805.4|3802.6|700
1591014600000|2020-06-01 12:30:00|3815.1|3812.3|3814.2|3811.4|3825.1|3822.3|3805.7|3802.9|1053
1591014900000|2020-06-01 12:35:00|3814.3|3811.5|3809.3|3806.5|3815.3|3812.5|3804.3|3801.5|977
1591015200000|2020-06-01 12:40:00|3809.4|3806.6|3812.3|3809.5|3814.3|3811.5|3802.4|3799.6|944
1591015500000|2020-06-01 12:45:00|3812.4|3809.6|3814.3|3811.5|3818.2|3815.4|3808.4|3805.6|839
1591015800000|2020-06-01 12:50:00|3815.1|3812.3|3820.1|3817.3|3822.6|3819.8|3814.2|3811.4|918
1591016100000|2020-06-01 12:55:00|3819.6|3816.8|3809.1|3806.3|3820.6|3817.8|3808.2|3805.4|735
1591016400000|2020-06-01 13:00:00|3809.2|3806.4|3786.1|3783.3|3809.6|3806.8|3774.2|3771.4|2601
1591016700000|2020-06-01 13:05:00|3785.3|3782.5|3752.3|3749.5|3789.5|3786.7|3744.4|3741.6|4024
1591017000000|2020-06-01 13:10:00|3751.9|3749.1|3726.3|3723.5|3756.3|3753.5|3726.3|3723.5|3295
1591017300000|2020-06-01 13:15:00|3726.9|3724.1|3760.2|3757.4|3760.7|3757.9|3721.4|3718.6|3071
1591017600000|2020-06-01 13:20:00|3759.2|3756.4|3752.2|3749.4|3760.7|3757.9|3743.3|3740.5|1506
1591017900000|2020-06-01 13:25:00|3752.7|3749.9|3742.3|3739.5|3753.2|3750.4|3737.4|3734.6|854
1591018200000|2020-06-01 13:30:00|3741.3|3738.5|3739.4|3736.6|3750.4|3747.6|3734.5|3731.7|1750
1591018500000|2020-06-01 13:35:00|3739|3736.2|3753.8|3751|3754.3|3751.5|3735.4|3732.6|1447
1591018800000|2020-06-01 13:40:00|3753.3|3750.5|3756.2|3753.4|3758.4|3755.6|3747.3|3744.5|1146
1591019100000|2020-06-01 13:45:00|3756.7|3753.9|3761.3|3758.5|3765.2|3762.4|3750.3|3747.5|1610
1591019400000|2020-06-01 13:50:00|3760.9|3758.1|3761.3|3758.5|3769.3|3766.5|3755.5|3752.7|691
1591019700000|2020-06-01 13:55:00|3761.8|3759|3775.7|3772.9|3776.1|3773.3|3759.2|3756.4|1263
1591020000000|2020-06-01 14:00:00|3776.1|3773.3|3770.7|3767.9|3780.5|3777.7|3768.6|3765.8|1343
1591020300000|2020-06-01 14:05:00|3771.6|3768.8|3770.1|3767.3|3775|3772.2|3764.1|3761.3|1083
1591020600000|2020-06-01 14:10:00|3770|3767.2|3790|3787.2|3792|3789.2|3769|3766.2|1777
1591020900000|2020-06-01 14:15:00|3790.6|3787.8|3787|3784.2|3794.6|3791.8|3780.2|3777.4|1588
1591021200000|2020-06-01 14:20:00|3787.5|3784.7|3782.1|3779.3|3793.4|3790.6|3781.5|3778.7|1603
1591021500000|2020-06-01 14:25:00|3782|3779.2|3794|3791.2|3795|3792.2|3776|3773.2|1933
1591021800000|2020-06-01 14:30:00|3795|3792.2|3793.5|3790.7|3797.5|3794.7|3790.1|3787.3|967
1591022100000|2020-06-01 14:35:00|3793|3790.2|3785.5|3782.7|3797|3794.2|3780.1|3777.3|1729
1591022400000|2020-06-01 14:40:00|3785|3782.2|3782|3779.2|3787.5|3784.7|3770.5|3767.7|1417
1591022700000|2020-06-01 14:45:00|3781.1|3778.3|3775|3772.2|3781.1|3778.3|3768.1|3765.3|1228
1591023000000|2020-06-01 14:50:00|3774.5|3771.7|3771|3768.2|3775|3772.2|3763.1|3760.3|1454
1591023300000|2020-06-01 14:55:00|3772|3769.2|3761.1|3758.3|3772.5|3769.7|3760|3757.2|1412
1591023600000|2020-06-01 15:00:00|3762|3759.2|3754.4|3751.6|3764|3761.2|3754.3|3751.5|2045
1591023900000|2020-06-01 15:05:00|3753.4|3750.6|3753.1|3750.3|3773.4|3770.6|3750.6|3746.8|2490
1591024200000|2020-06-01 15:10:00|3752.6|3749.8|3771.6|3768.8|3776.2|3773.4|3746.6|3743.8|2241
1591024500000|2020-06-01 15:15:00|3770.6|3767.8|3763.3|3759.3|3804.7|3801.9|3761.2|3758.4|4968
1591024800000|2020-06-01 15:20:00|3761|3758.2|3763.2|3760.4|3763.6|3760.8|3739.7|3735.1|3440
1591025100000|2020-06-01 15:25:00|3762.6|3759.8|3746.4|3743.6|3763.6|3760.8|3735.2|3732.4|4898
1591025400000|2020-06-01 15:30:00|3745.9|3743.1|3762.9|3760.1|3764.9|3762.1|3745.4|3742.6|3145
1591025700000|2020-06-01 15:35:00|3763.4|3760.6|3771.3|3768.5|3771.4|3768.6|3762.4|3759.6|1629
1591026000000|2020-06-01 15:40:00|3772.7|3769.9|3771.4|3768.6|3777.3|3774.5|3759.9|3757.1|1163
1591026300000|2020-06-01 15:45:00|3772.4|3769.6|3768.4|3765.6|3773.4|3770.6|3758.5|3755.7|990
1591026600000|2020-06-01 15:50:00|3767.4|3764.6|3768.3|3765.5|3769.5|3766.7|3764.3|3761.5|818
1591026900000|2020-06-01 15:55:00|3767.9|3765.1|3767.4|3764.6|3770.5|3767.7|3764.3|3761.5|737
1591027200000|2020-06-01 16:00:00|3767.5|3764.7|3773.2|3770.4|3774.2|3771.4|3758|3755.2|1368
1591027500000|2020-06-01 16:05:00|3774.1|3771.3|3765.2|3762.4|3774.2|3771.4|3762.2|3759.4|656
1591027800000|2020-06-01 16:10:00|3764.7|3761.9|3759.2|3756.4|3766.2|3763.4|3758.2|3755.4|731
1591028100000|2020-06-01 16:15:00|3758.7|3755.9|3767.4|3764.6|3767.9|3765.1|3758.2|3755.4|1073
1591028400000|2020-06-01 16:20:00|3766.9|3764.1|3775.7|3772.9|3776.7|3773.9|3763.5|3760.7|959
1591028700000|2020-06-01 16:25:00|3776.2|3773.4|3776.7|3773.9|3777.7|3774.9|3769.8|3767|974
1591029000000|2020-06-01 16:30:00|3776.2|3773.4|3781.7|3778.9|3782.7|3779.9|3774.3|3771.5|769
1591029300000|2020-06-01 16:35:00|3782.2|3779.4|3781.5|3778.7|3788.5|3785.7|3780.7|3777.9|1169
1591029600000|2020-06-01 16:40:00|3782|3779.2|3788.4|3785.6|3795.6|3792.8|3779.6|3776.8|1826
1591029900000|2020-06-01 16:45:00|3788.8|3786|3791.4|3788.6|3795.2|3792.4|3786.4|3783.6|605
1591030200000|2020-06-01 16:50:00|3790.4|3787.6|3797.4|3794.6|3798.3|3795.5|3790.3|3787.5|595
1591030500000|2020-06-01 16:55:00|3796.9|3794.1|3798.4|3795.6|3801.5|3798.7|3794.4|3791.6|1234
1591030800000|2020-06-01 17:00:00|3798.5|3795.7|3799.9|3797.1|3802.3|3799.5|3793.5|3790.7|866
1591031100000|2020-06-01 17:05:00|3799.5|3796.7|3801.4|3798.6|3812.3|3809.5|3798.3|3795.5|1418
1591031400000|2020-06-01 17:10:00|3801.9|3799.1|3807.4|3804.6|3809.5|3806.7|3798.3|3795.5|727
1591031700000|2020-06-01 17:15:00|3807.9|3805.1|3816.4|3813.6|3819.4|3816.6|3801.5|3798.7|991
1591032000000|2020-06-01 17:20:00|3815.6|3812.8|3820.4|3817.6|3823.6|3820.8|3811.5|3808.7|652
1591032300000|2020-06-01 17:25:00|3820.5|3817.7|3818.5|3815.7|3821.9|3819.1|3815.9|3813.1|693
1591032600000|2020-06-01 17:30:00|3818.4|3815.6|3822.4|3819.6|3832.4|3829.6|3817.9|3815.1|1466
1591032900000|2020-06-01 17:35:00|3823|3820.2|3824.6|3821.8|3828.4|3825.6|3815.6|3812.8|710
1591033200000|2020-06-01 17:40:00|3825.1|3822.3|3819.6|3816.8|3825.7|3822.9|3818.7|3815.9|1745
1591033500000|2020-06-01 17:45:00|3819.2|3816.4|3819.6|3816.8|3825.6|3822.8|3815.3|3812.5|459
1591033800000|2020-06-01 17:50:00|3819.7|3816.9|3812.7|3809.9|3820.6|3817.8|3808.8|3806|705
1591034100000|2020-06-01 17:55:00|3813.7|3810.9|3814.7|3811.9|3819.6|3816.8|3809.6|3806.8|767
1591034400000|2020-06-01 18:00:00|3815.1|3812.3|3804.9|3802.1|3815.8|3813|3801.4|3798.6|1034
1591034700000|2020-06-01 18:05:00|3805.3|3802.5|3807|3804.2|3813.6|3810.8|3804.4|3801.6|1442
1591035000000|2020-06-01 18:10:00|3807.1|3804.3|3820.1|3817.3|3820.6|3817.8|3799.2|3796.4|1363
1591035300000|2020-06-01 18:15:00|3820.5|3817.7|3828.2|3825.4|3828.2|3825.4|3815.2|3812.4|2056
1591035600000|2020-06-01 18:20:00|3827.8|3825|3810.5|3807.7|3830.3|3827.5|3810.5|3807.7|2694
1591035900000|2020-06-01 18:25:00|3811|3808.2|3835.3|3832.5|3844.2|3841.4|3796|3793.2|12307
1591036200000|2020-06-01 18:30:00|3834.4|3831.6|3835.2|3832.4|3844.3|3841.5|3827.3|3824.5|1834
1591036500000|2020-06-01 18:35:00|3834.8|3832|3839.8|3837|3841.3|3838.5|3832.8|3830|229
1591036800000|2020-06-01 18:40:00|3839.7|3836.9|3842.8|3840|3844.2|3841.4|3833.8|3831|396
1591037100000|2020-06-01 18:45:00|3843.3|3840.5|3855.1|3852.3|3858.1|3855.3|3842.7|3839.9|1208
1591037400000|2020-06-01 18:50:00|3854.2|3851.4|3856.2|3853.4|3861.1|3858.3|3853.2|3850.4|698
1591037700000|2020-06-01 18:55:00|3855.7|3852.9|3854.1|3851.3|3857.7|3854.9|3853.1|3850.3|256
1591038000000|2020-06-01 19:00:00|3854.2|3851.4|3867.1|3864.3|3867.1|3864.3|3854.2|3851.4|413
1591038300000|2020-06-01 19:05:00|3866.2|3863.4|3856.2|3853.4|3866.6|3863.8|3855.2|3852.4|662
1591038600000|2020-06-01 19:10:00|3856.7|3853.9|3857.2|3854.4|3858.7|3855.9|3850.2|3847.4|211
1591038900000|2020-06-01 19:15:00|3856.7|3853.9|3862.1|3859.3|3863.2|3860.4|3856.2|3853.4|402
1591039200000|2020-06-01 19:20:00|3862.2|3859.4|3867.6|3864.8|3868.1|3865.3|3860.7|3857.9|245
1591039500000|2020-06-01 19:25:00|3867.2|3864.4|3863.1|3860.3|3870.2|3867.4|3862.7|3859.9|475
1591039800000|2020-06-01 19:30:00|3862.7|3859.9|3867.1|3864.3|3871.1|3868.3|3861.2|3858.4|891
1591040100000|2020-06-01 19:35:00|3867.9|3865.1|3861.1|3858.3|3870.1|3867.3|3860.6|3857.8|841
1591040400000|2020-06-01 19:40:00|3863.1|3860.3|3857.6|3854.8|3865.6|3862.8|3851.1|3848.3|643
1591040700000|2020-06-01 19:45:00|3857.2|3854.4|3843.1|3840.3|3861.7|3858.9|3842.1|3839.3|370
1591041000000|2020-06-01 19:50:00|3842.8|3840|3859.1|3856.3|3859.5|3856.7|3840.2|3837.4|174
1591041300000|2020-06-01 19:55:00|3858.6|3855.8|3863.6|3860.8|3864.1|3861.3|3855.1|3852.3|162
1591041600000|2020-06-01 20:00:00|3864.1|3861.3|3858.7|3855.9|3865.5|3862.7|3856.6|3853.8|191
1591041900000|2020-06-01 20:05:00|3858.2|3855.4|3854.1|3851.3|3859.6|3856.8|3852.6|3849.8|40
1591042200000|2020-06-01 20:10:00|3854.6|3851.8|3856.7|3853.9|3857.2|3854.4|3852.2|3849.4|74
1591042500000|2020-06-01 20:15:00|3856.2|3853.4|3857.6|3854.8|3860.1|3857.3|3855.6|3852.8|44
1591042800000|2020-06-01 20:20:00|3858.1|3855.3|3857.7|3854.9|3859.1|3856.3|3856.1|3853.3|33
1591043100000|2020-06-01 20:25:00|3857.6|3854.8|3857.7|3854.9|3860.6|3857.8|3857.2|3854.4|105
1591043400000|2020-06-01 20:30:00|3858.2|3855.4|3857.1|3854.3|3860.2|3857.4|3856.2|3853.4|125
1591043700000|2020-06-01 20:35:00|3856.6|3853.8|3861.1|3858.3|3861.5|3858.3|3854.7|3851.9|61
1591044000000|2020-06-01 20:40:00|3861|3858.2|3864.6|3861.8|3865.6|3862.8|3860.1|3857.3|88
1591044300000|2020-06-01 20:45:00|3864.2|3861.4|3857.1|3854.3|3865.6|3862.8|3852|3849.2|199
1591044600000|2020-06-01 20:50:00|3857.2|3854.4|3861.7|3857.7|3865.5|3862.7|3857.2|3854.4|257
1591044900000|2020-06-01 20:55:00|3862.8|3858.8|3862.3|3852.3|3869.3|3863.3|3858.3|3852.2|66
1591045200000|2020-06-01 21:00:00|3862.2|3852.2|3863.2|3853.2|3865.2|3855.2|3855.6|3851.1|5
1591045500000|2020-06-01 21:05:00|3863.7|3853.7|3861.8|3851.8|3865.2|3855.2|3861.8|3851.8|2
1591045800000|2020-06-01 21:10:00|3853.7|3850.9|3852.7|3849.9|3860.4|3851.2|3852.7|3849.3|2
1591046100000|2020-06-01 21:15:00|3853.2|3850.4|3852.7|3849.9|3859.8|3851.1|3852.7|3849|23
1591046400000|2020-06-01 21:20:00|3858.8|3848.8|3857.8|3847.8|3860.2|3850.9|3852.7|3847.8|5
1591046700000|2020-06-01 21:25:00|3858.3|3848.3|3858.3|3848.3|3858.3|3848.3|3858.3|3848.3|0
1591047000000|2020-06-01 21:30:00|3859.9|3849.9|3860.3|3850.3|3861.7|3851.7|3859.9|3849.9|0
1591047300000|2020-06-01 21:35:00|3860.8|3850.8|3862.3|3852.3|3863.2|3859.4|3852.2|3847.8|7
1591047600000|2020-06-01 21:40:00|3862.2|3852.2|3864.8|3854.8|3865.8|3861.8|3861.7|3851.7|11
1591047900000|2020-06-01 21:45:00|3864.4|3854.4|3864.8|3854.8|3864.8|3854.8|3864.4|3854.4|0
1591048200000|2020-06-01 21:50:00|3863.3|3853.3|3864.8|3854.8|3864.8|3854.8|3863.3|3853.3|0
1591048500000|2020-06-01 21:55:00|3864.3|3854.3|3862.8|3852.8|3864.3|3854.3|3862.8|3852.8|0
1591056000000|2020-06-02 00:00:00|3843.6|3833.6|3854.7|3851.9|3855.7|3852.9|3830.7|3827.4|323
1591056300000|2020-06-02 00:05:00|3855.7|3852.9|3846.7|3843.9|3860.8|3856.9|3846.7|3843.9|169
1591056600000|2020-06-02 00:10:00|3847.2|3844.4|3850.7|3847.9|3853.7|3850.8|3843.7|3840.9|157
1591056900000|2020-06-02 00:15:00|3850.3|3847.5|3851.2|3848.4|3855.8|3851.9|3847.7|3843.9|53
1591057200000|2020-06-02 00:20:00|3851.7|3848.9|3846.7|3843.9|3851.9|3848.9|3845.7|3842.9|149
1591057500000|2020-06-02 00:25:00|3846.3|3843.5|3849.8|3845.8|3852.3|3847.4|3844.7|3838.9|52
1591057800000|2020-06-02 00:30:00|3848.7|3845.9|3851.7|3848.9|3854.8|3851.9|3848.2|3845.4|160
1591058100000|2020-06-02 00:35:00|3851.2|3848.4|3850.7|3847.9|3857.7|3853.9|3849.2|3846.4|99
1591058400000|2020-06-02 00:40:00|3850.2|3847.4|3854.7|3851.9|3854.7|3851.9|3846.7|3843.8|12
1591058700000|2020-06-02 00:45:00|3853.9|3851.1|3847.7|3844.9|3855.2|3852.4|3846.7|3843.8|41
1591059000000|2020-06-02 00:50:00|3847.8|3845|3852.7|3849.9|3856.4|3851.9|3847.8|3845|96
1591059300000|2020-06-02 00:55:00|3853.8|3849.8|3855.2|3852.4|3855.7|3852.9|3850.2|3847.4|50
1591059600000|2020-06-02 01:00:00|3854.7|3851.9|3851.7|3848.9|3857.8|3855|3846.7|3843.9|130
1591059900000|2020-06-02 01:05:00|3852.8|3848.8|3848.7|3845.9|3852.8|3849.9|3843.2|3838.3|190
1591060200000|2020-06-02 01:10:00|3849.2|3846.4|3847.7|3844.9|3849.7|3846.9|3840.7|3837.8|214
1591060500000|2020-06-02 01:15:00|3848.8|3844.8|3843.7|3840.9|3849.7|3846.9|3841.7|3838.9|72
1591060800000|2020-06-02 01:20:00|3843.2|3840.4|3846.7|3843.9|3847.3|3844.5|3841.7|3837.8|35
1591061100000|2020-06-02 01:25:00|3846.2|3843.4|3845.8|3843|3847.2|3844.4|3840.8|3838|39
1591061400000|2020-06-02 01:30:00|3846.8|3842.8|3855.2|3852.4|3855.4|3852.4|3842.7|3837.4|513
1591061700000|2020-06-02 01:35:00|3855.3|3852.5|3857.7|3854.9|3857.7|3854.9|3849.8|3847|340
1591062000000|2020-06-02 01:40:00|3858.1|3855.3|3858.7|3855.9|3864.6|3861.8|3857.8|3855|365
1591062300000|2020-06-02 01:45:00|3857.3|3854.5|3851.2|3848.4|3858.7|3855.9|3848.7|3845.9|75
1591062600000|2020-06-02 01:50:00|3851.3|3848.5|3852.8|3850|3856.3|3853.5|3847.4|3844.2|384
1591062900000|2020-06-02 01:55:00|3852.4|3849.6|3851.8|3849|3854.9|3852.1|3849.9|3847.1|50
1591063200000|2020-06-02 02:00:00|3850.5|3847.7|3854.8|3852|3857|3853.6|3850.4|3847.6|56
1591063500000|2020-06-02 02:05:00|3855.4|3852.6|3855|3851|3857|3854|3853|3850.2|28
1591063800000|2020-06-02 02:10:00|3854.8|3852|3851.8|3849|3855|3852|3851.4|3848.6|65
1591064100000|2020-06-02 02:15:00|3852.3|3849.5|3850.9|3848.1|3852.8|3850|3847.8|3845|41
1591064400000|2020-06-02 02:20:00|3850.8|3848|3850|3847.2|3852.8|3850|3848|3845|38
1591064700000|2020-06-02 02:25:00|3849.5|3846.7|3849|3846.2|3851.5|3848.7|3845.6|3842.8|245
1591065000000|2020-06-02 02:30:00|3849.4|3846.6|3852.1|3848.1|3852.1|3849.2|3848|3845.1|4
1591065300000|2020-06-02 02:35:00|3852|3849.2|3857|3854.2|3858|3855.2|3849|3846.1|37
1591065600000|2020-06-02 02:40:00|3857.5|3854.7|3852.8|3850|3857.5|3854.7|3852.6|3849.8|47
1591065900000|2020-06-02 02:45:00|3853.3|3850.5|3853.9|3851.1|3856|3852.2|3852.4|3849.6|31
1591066200000|2020-06-02 02:50:00|3854.8|3852|3850.4|3847.6|3855.4|3852.6|3849|3846|66
1591066500000|2020-06-02 02:55:00|3850.3|3847.5|3849.8|3847|3851.3|3848.5|3849.3|3846.5|31
1591066800000|2020-06-02 03:00:00|3850.3|3847.5|3853.3|3850.5|3853.3|3850.5|3849.3|3846.5|66
1591067100000|2020-06-02 03:05:00|3852.3|3849.5|3853.8|3851|3853.8|3851|3851.8|3849|44
1591067400000|2020-06-02 03:10:00|3853.9|3851.1|3854.8|3852|3856|3853.1|3853.4|3850.6|27
1591067700000|2020-06-02 03:15:00|3854.4|3851.6|3861|3858.2|3861.4|3858.6|3854.4|3851.6|92
1591068000000|2020-06-02 03:20:00|3861.4|3858.6|3858.4|3855.6|3861.4|3858.6|3856.5|3853.7|42
1591068300000|2020-06-02 03:25:00|3858.5|3855.7|3856.9|3854.1|3858.5|3855.7|3854.5|3851.7|29
1591068600000|2020-06-02 03:30:00|3856.8|3854|3853.8|3851|3857.3|3854.5|3852.4|3849.6|34
1591068900000|2020-06-02 03:35:00|3854.8|3852|3856.4|3853.6|3858.3|3855.5|3853.8|3851|11
1591069200000|2020-06-02 03:40:00|3856.9|3854.1|3857.9|3855.1|3871.4|3868.6|3854.5|3851.1|219
1591069500000|2020-06-02 03:45:00|3858.3|3855.5|3862.9|3860.1|3863.1|3860.1|3858|3855.2|16
1591069800000|2020-06-02 03:50:00|3863.1|3859.1|3867.4|3864.6|3869|3866.2|3859.4|3856.6|29
1591070100000|2020-06-02 03:55:00|3867.9|3865.1|3874.9|3872.1|3878.5|3873.1|3864|3861.1|222
1591070400000|2020-06-02 04:00:00|3875|3871|3869.8|3867|3875.3|3872.5|3868|3865.2|97
1591070700000|2020-06-02 04:05:00|3869.9|3867.1|3876.9|3874.1|3877.4|3874.6|3869.9|3867|122
1591071000000|2020-06-02 04:10:00|3876.5|3873.7|3874|3871.2|3878.9|3876.1|3873|3870|156
1591071300000|2020-06-02 04:15:00|3873|3870.2|3869.6|3866.8|3874.9|3872.1|3869.6|3866.8|81
1591071600000|2020-06-02 04:20:00|3869.5|3866.7|3868.8|3866|3871|3868.2|3865.9|3862|33
1591071900000|2020-06-02 04:25:00|3869.3|3866.5|3871.7|3868.9|3873.2|3870.4|3869.2|3866.4|44
1591072200000|2020-06-02 04:30:00|3872.2|3869.4|3874.3|3871.5|3874.3|3871.5|3869.9|3867.1|92
1591072500000|2020-06-02 04:35:00|3873.3|3870.5|3871.9|3869.1|3874|3871.1|3871.9|3868.9|12
1591072800000|2020-06-02 04:40:00|3873|3869|3869.4|3866.6|3873|3870|3869.3|3866.5|59
1591073100000|2020-06-02 04:45:00|3869.3|3866.5|3867.4|3864.6|3869.4|3866.6|3866.9|3864.1|29
1591073400000|2020-06-02 04:50:00|3867.8|3865|3867.7|3864.9|3869.9|3867.1|3866.9|3864.1|116
1591073700000|2020-06-02 04:55:00|3866.9|3864.1|3867.9|3865.1|3869.4|3866.6|3864.9|3862.1|17
1591074000000|2020-06-02 05:00:00|3867.3|3864.5|3876.3|3873.5|3876.3|3873.5|3866.9|3864.1|56
1591074300000|2020-06-02 05:05:00|3875.7|3872.9|3878.3|3875.5|3880.3|3877.5|3875.7|3872.9|122
1591074600000|2020-06-02 05:10:00|3878.7|3875.9|3878.9|3876.1|3880.4|3877.6|3877.7|3874.9|49
1591074900000|2020-06-02 05:15:00|3879.9|3875.9|3877.3|3874.5|3880.3|3877.5|3875.8|3873|395
1591075200000|2020-06-02 05:20:00|3877.4|3874.6|3872.4|3869.6|3878.9|3876.1|3872.4|3868.3|118
1591075500000|2020-06-02 05:25:00|3871.9|3869.1|3869.9|3867.1|3873.4|3870.6|3864.4|3861.6|398
1591075800000|2020-06-02 05:30:00|3871|3867|3869|3866.2|3871.4|3868.6|3869|3866|166
1591076100000|2020-06-02 05:35:00|3868.6|3865.8|3863.5|3860.7|3871.4|3868.6|3862.1|3859.3|205
1591076400000|2020-06-02 05:40:00|3863.1|3860.3|3862.5|3859.7|3864.5|3861.7|3860.1|3857.3|152
1591076700000|2020-06-02 05:45:00|3862.4|3859.6|3861|3858.2|3867.4|3864.6|3861|3858.2|134
1591077000000|2020-06-02 05:50:00|3861.5|3858.7|3855|3852.2|3862|3859.2|3854.5|3851.7|186
1591077300000|2020-06-02 05:55:00|3854.6|3851.8|3861.5|3858.7|3862.5|3859.7|3852|3849|131
1591077600000|2020-06-02 06:00:00|3861.4|3858.6|3866.5|3863.7|3869.6|3866.8|3861.4|3858.6|190
1591077900000|2020-06-02 06:05:00|3866.4|3863.6|3862.4|3859.6|3867.5|3864.7|3862.4|3859.6|112
1591078200000|2020-06-02 06:10:00|3862.9|3860.1|3863.5|3860.7|3867|3864.2|3861.5|3858.7|84
1591078500000|2020-06-02 06:15:00|3863|3860.2|3861|3858.2|3863.5|3860.7|3857.2|3854.4|145
1591078800000|2020-06-02 06:20:00|3861.4|3858.6|3863.5|3860.7|3864.4|3861.6|3860.5|3857.7|57
1591079100000|2020-06-02 06:25:00|3863.9|3861.1|3868.8|3866|3870.2|3867.4|3862.3|3859.5|566
1591079400000|2020-06-02 06:30:00|3869.2|3866.4|3869.1|3866.3|3874.2|3871.4|3868.8|3866|260
1591079700000|2020-06-02 06:35:00|3869.2|3866.4|3872.5|3869.7|3874.2|3871.4|3869.2|3866.4|271
1591080000000|2020-06-02 06:40:00|3872.6|3869.8|3875.2|3872.4|3876.6|3873.8|3869.1|3866.3|482
1591080300000|2020-06-02 06:45:00|3875.6|3872.8|3872.2|3869.4|3876.2|3873.4|3870.1|3867.3|249
1591080600000|2020-06-02 06:50:00|3872.7|3869.9|3868.2|3865.4|3874.2|3871.4|3868.2|3865.4|120
1591080900000|2020-06-02 06:55:00|3868.6|3865.8|3868.5|3865.7|3871.5|3868.7|3865.1|3862.3|361
1591081200000|2020-06-02 07:00:00|3868.9|3866.1|3874.9|3872.1|3880.1|3877.3|3868.9|3866.1|650
1591081500000|2020-06-02 07:05:00|3874.5|3871.7|3880.8|3878|3880.9|3878.1|3873|3870.2|751
1591081800000|2020-06-02 07:10:00|3880.9|3878.1|3873.8|3871|3880.9|3878.1|3870.5|3867.7|667
1591082100000|2020-06-02 07:15:00|3873.9|3871.1|3870.4|3867.6|3874.4|3871.6|3868|3865.2|334
1591082400000|2020-06-02 07:20:00|3871.4|3868.6|3868|3865.2|3875.4|3872.6|3868|3865.2|311
1591082700000|2020-06-02 07:25:00|3868.9|3866.1|3871.1|3868.3|3874.6|3871.8|3865.1|3862.3|339
1591083000000|2020-06-02 07:30:00|3871.9|3869.1|3872|3869.2|3875|3872.2|3871|3868.2|262
1591083300000|2020-06-02 07:35:00|3872.1|3869.3|3871.1|3868.3|3875|3872.2|3868.1|3865.3|495
1591083600000|2020-06-02 07:40:00|3871.5|3868.7|3872.6|3869.8|3876.1|3873.3|3869.1|3866.3|255
1591083900000|2020-06-02 07:45:00|3873.1|3870.3|3873|3870.2|3876.5|3873.7|3871.1|3868.3|218
1591084200000|2020-06-02 07:50:00|3873.1|3870.3|3877.1|3874.3|3877.5|3874.7|3872|3869.2|450
1591084500000|2020-06-02 07:55:00|3877.5|3874.7|3881.4|3878.6|3882.9|3880.1|3877.5|3874.7|722
1591084800000|2020-06-02 08:00:00|3880.9|3878.1|3881.9|3879.1|3885.9|3883.1|3878.9|3876.1|1070
1591085100000|2020-06-02 08:05:00|3881.8|3879|3886.5|3883.7|3888.6|3885.8|3880.9|3878.1|1012
1591085400000|2020-06-02 08:10:00|3886.6|3883.8|3880.9|3878.1|3889.6|3886.8|3877.8|3875|1069
1591085700000|2020-06-02 08:15:00|3880|3877.2|3893.7|3890.9|3894.7|3891.9|3876.9|3874.1|1251
1591086000000|2020-06-02 08:20:00|3893.2|3890.4|3894.6|3891.8|3896.5|3893.7|3885.7|3882.9|1889
1591086300000|2020-06-02 08:25:00|3894.5|3891.7|3916.7|3913.9|3924.7|3921.9|3893.6|3890.8|5170
1591086600000|2020-06-02 08:30:00|3916.6|3913.8|3913|3910.2|3921.2|3918.4|3907|3904.2|4351
1591086900000|2020-06-02 08:35:00|3913.4|3910.6|3919|3916.2|3923|3920|3907|3904.2|2806
1591087200000|2020-06-02 08:40:00|3918.5|3915.7|3922.6|3919.8|3924.5|3921.7|3917.8|3915|1251
1591087500000|2020-06-02 08:45:00|3923.1|3920.3|3931.4|3928.6|3933.5|3930.7|3922.6|3919.8|2269
1591087800000|2020-06-02 08:50:00|3932|3929.2|3930.1|3927.3|3938.1|3935.3|3930.1|3927.3|1861
1591088100000|2020-06-02 08:55:00|3930.5|3927.7|3933.7|3930.9|3934.7|3931.9|3925.6|3922.8|986
1591088400000|2020-06-02 09:00:00|3933.8|3931|3943.6|3940.8|3944.5|3941.7|3933.8|3931|1867
1591088700000|2020-06-02 09:05:00|3944.1|3941.3|3948.5|3945.7|3950.6|3947.8|3943.6|3940.8|1151
1591089000000|2020-06-02 09:10:00|3949|3946.2|3948.4|3945.6|3955.6|3952.8|3946.5|3943.7|2268
1591089300000|2020-06-02 09:15:00|3949|3946.2|3938.3|3935.5|3952.5|3949.7|3937.8|3935|1543
1591089600000|2020-06-02 09:20:00|3938.8|3936|3931|3928.2|3939.8|3937|3930|3927.2|1167
1591089900000|2020-06-02 09:25:00|3931.1|3928.3|3946.8|3944|3946.8|3944|3931|3928.2|1163
1591090200000|2020-06-02 09:30:00|3947.6|3944.8|3935.5|3932.7|3948.7|3945.9|3932.1|3929.3|1013
1591090500000|2020-06-02 09:35:00|3936|3933.2|3938.1|3935.3|3939|3936.2|3932.2|3929.4|460
1591090800000|2020-06-02 09:40:00|3939.1|3936.3|3948.1|3945.3|3951|3948.2|3939.1|3936.3|1074
1591091100000|2020-06-02 09:45:00|3948.2|3945.4|3944|3941.2|3950|3947.2|3940.2|3937.4|494
1591091400000|2020-06-02 09:50:00|3945.1|3942.3|3944.3|3941.5|3947.1|3944.3|3939.3|3936.5|983
1591091700000|2020-06-02 09:55:00|3943.8|3941|3925.3|3922.5|3948.1|3945.3|3922.3|3919.5|1683
1591092000000|2020-06-02 10:00:00|3925.7|3922.9|3928.2|3925.4|3933.3|3930.5|3924.2|3921.4|1242
1591092300000|2020-06-02 10:05:00|3928.1|3925.3|3939.9|3937.1|3939.9|3937.1|3926.2|3923.4|807
1591092600000|2020-06-02 10:10:00|3940.5|3937.7|3940.5|3937.7|3942|3939.2|3934|3931.2|350
1591092900000|2020-06-02 10:15:00|3940.9|3938.1|3943.5|3940.7|3946.5|3943.7|3938|3935.2|443
1591093200000|2020-06-02 10:20:00|3943.1|3940.3|3935.2|3932.4|3944.2|3941.4|3934.3|3931.5|353
1591093500000|2020-06-02 10:25:00|3935.1|3932.3|3942.1|3939.3|3942.1|3939.3|3935.1|3932.3|797
1591093800000|2020-06-02 10:30:00|3942.2|3939.4|3943.9|3941.1|3948.9|3946.1|3938.2|3935.4|1069
1591094100000|2020-06-02 10:35:00|3944.3|3941.5|3943.9|3941.1|3945.9|3943.1|3939.8|3937|809
1591094400000|2020-06-02 10:40:00|3944.3|3941.5|3943.9|3941.1|3945.8|3943|3940.9|3938.1|608
1591094700000|2020-06-02 10:45:00|3943.4|3940.6|3942.4|3939.6|3945.9|3943.1|3939.9|3937.1|456
1591095000000|2020-06-02 10:50:00|3942|3939.2|3939|3936.2|3942.9|3940.1|3935.6|3932.8|464
1591095300000|2020-06-02 10:55:00|3938|3935.2|3931.2|3928.4|3941.4|3938.6|3930.8|3928|972
1591095600000|2020-06-02 11:00:00|3931.3|3928.5|3934.8|3932|3936|3933.2|3929.2|3926.4|525
1591095900000|2020-06-02 11:05:00|3935.2|3932.4|3933.3|3930.5|3938.2|3935.4|3931.8|3929|292
1591096200000|2020-06-02 11:10:00|3934.2|3931.4|3930.2|3927.4|3937.7|3934.9|3924.2|3921.4|806
1591096500000|2020-06-02 11:15:00|3930.1|3927.3|3924.2|3921.4|3930.3|3927.5|3922.2|3919.4|329
1591096800000|2020-06-02 11:20:00|3923.8|3921|3927.4|3924.6|3928.3|3925.5|3923.3|3920.5|320
1591097100000|2020-06-02 11:25:00|3927.3|3924.5|3924.3|3921.5|3927.8|3925|3918.4|3915.6|479
1591097400000|2020-06-02 11:30:00|3925.3|3922.5|3922.4|3919.6|3926.3|3923.5|3918.5|3915.7|333
1591097700000|2020-06-02 11:35:00|3922.3|3919.5|3933.3|3930.5|3935.2|3932.4|3921.3|3918.5|814
1591098000000|2020-06-02 11:40:00|3933.2|3930.4|3939.2|3936.4|3941.1|3938.3|3933.2|3930.4|607
1591098300000|2020-06-02 11:45:00|3939.6|3936.8|3937.5|3934.7|3941.9|3939.1|3935.1|3932.3|652
1591098600000|2020-06-02 11:50:00|3937.6|3934.8|3935.1|3932.3|3939.6|3936.8|3934.2|3931.4|201
1591098900000|2020-06-02 11:55:00|3934.7|3931.9|3934.1|3931.3|3937|3934.2|3929.2|3926.4|380
1591099200000|2020-06-02 12:00:00|3933.3|3930.5|3937|3934.2|3943.5|3940.7|3928.2|3925.4|733
1591099500000|2020-06-02 12:05:00|3937.5|3934.7|3916.2|3913.4|3938|3935.2|3913.8|3911|1270
1591099800000|2020-06-02 12:10:00|3915.7|3912.9|3918.3|3915.5|3921.3|3918.5|3914.2|3911.4|588
1591100100000|2020-06-02 12:15:00|3918.7|3915.9|3918|3915.2|3925.3|3922.5|3915.3|3912.5|1116
1591100400000|2020-06-02 12:20:00|3917.6|3914.8|3931|3928.2|3931.9|3929.1|3917|3914.2|477
1591100700000|2020-06-02 12:25:00|3930.9|3928.1|3925.1|3922.3|3934.9|3932.1|3925.1|3922.3|976
1591101000000|2020-06-02 12:30:00|3925|3922.2|3921.2|3918.4|3932.9|3930.1|3920|3917.2|556
1591101300000|2020-06-02 12:35:00|3921.1|3918.3|3917.6|3914.8|3923.2|3920.4|3917.2|3914.4|426
1591101600000|2020-06-02 12:40:00|3917.2|3914.4|3916.2|3913.4|3920.2|3917.4|3914.2|3911.4|815
1591101900000|2020-06-02 12:45:00|3915.8|3913|3909.3|3906.5|3918.2|3915.4|3905.2|3902.4|1770
1591102200000|2020-06-02 12:50:00|3909.2|3906.4|3906.3|3903.5|3916.2|3913.4|3906.3|3903.5|569
1591102500000|2020-06-02 12:55:00|3907.7|3904.9|3903.3|3900.5|3915.3|3912.5|3900.8|3898|1118
1591102800000|2020-06-02 13:00:00|3904.2|3901.4|3890.5|3887.7|3917.2|3914.4|3887.6|3884.8|3313
1591103100000|2020-06-02 13:05:00|3891.1|3888.3|3900.3|3897.5|3901.3|3898.5|3887.9|3885.1|1331
1591103400000|2020-06-02 13:10:00|3901.3|3898.5|3892.5|3889.7|3901.5|3898.7|3889.9|3887.1|1066
1591103700000|2020-06-02 13:15:00|3892|3889.2|3876.5|3873.7|3895.9|3893.1|3872.1|3869.3|2630
1591104000000|2020-06-02 13:20:00|3876.6|3873.8|3885.4|3882.6|3885.8|3883|3868.6|3865.8|1685
1591104300000|2020-06-02 13:25:00|3885.8|3883|3896.9|3894.1|3901.5|3898.7|3882.9|3880.1|1216
1591104600000|2020-06-02 13:30:00|3897.3|3894.5|3909.3|3906.5|3913.3|3910.5|3891.5|3888.7|2680
1591104900000|2020-06-02 13:35:00|3909.4|3906.6|3900.9|3898.1|3911.4|3908.6|3899.6|3896.8|1328
1591105200000|2020-06-02 13:40:00|3900.4|3897.6|3891.4|3888.6|3903.3|3900.5|3890.6|3887.8|1153
1591105500000|2020-06-02 13:45:00|3891.5|3888.7|3899.3|3896.5|3901.3|3898.5|3889.6|3886.8|1170
1591105800000|2020-06-02 13:50:00|3898.8|3896|3910.3|3907.5|3911.3|3908.5|3896.2|3893.4|1417
1591106100000|2020-06-02 13:55:00|3910.2|3907.4|3910.3|3907.5|3911.4|3908.6|3905.9|3903.1|936
1591106400000|2020-06-02 14:00:00|3911.2|3908.4|3899.6|3896.8|3918.6|3915.8|3898.7|3895.9|2118
1591106700000|2020-06-02 14:05:00|3899.2|3896.4|3911.6|3908.8|3912.1|3909.3|3899.2|3896.4|651
1591107000000|2020-06-02 14:10:00|3912|3909.2|3909.7|3906.9|3914.2|3911.4|3904.3|3901.5|1056
1591107300000|2020-06-02 14:15:00|3910.2|3907.4|3920.5|3917.7|3922.1|3919.3|3907.3|3904.5|709
1591107600000|2020-06-02 14:20:00|3920.6|3917.8|3917.6|3914.8|3925.1|3922.3|3916.2|3913.4|1550
1591107900000|2020-06-02 14:25:00|3917.2|3914.4|3916.6|3913.8|3920.1|3917.3|3911.1|3908.3|1112
1591108200000|2020-06-02 14:30:00|3917.1|3914.3|3914.4|3911.6|3919.1|3916.3|3907.1|3904.3|1358
1591108500000|2020-06-02 14:35:00|3914.9|3912.1|3917.1|3914.3|3919.9|3917.1|3913.1|3910.3|966
1591108800000|2020-06-02 14:40:00|3917.2|3914.4|3916.1|3913.3|3918.2|3915.4|3908.3|3905.5|1611
1591109100000|2020-06-02 14:45:00|3915.7|3912.9|3900.3|3897.5|3918.2|3915.4|3899.3|3896.5|1422
1591109400000|2020-06-02 14:50:00|3900.8|3898|3902.1|3899.3|3903.2|3900.4|3892.9|3890.1|1342
1591109700000|2020-06-02 14:55:00|3901.2|3898.4|3910.1|3907.3|3911.6|3908.8|3898.1|3895.3|1202
1591110000000|2020-06-02 15:00:00|3909.1|3906.3|3921.1|3918.3|3922.1|3919.3|3908.1|3905.3|1216
1591110300000|2020-06-02 15:05:00|3921|3918.2|3908.1|3905.3|3925|3922.2|3906.2|3903.4|980
1591110600000|2020-06-02 15:10:00|3909|3906.2|3914.1|3911.3|3921.2|3918.4|3907.1|3904.3|1228
1591110900000|2020-06-02 15:15:00|3914.6|3911.8|3923.1|3920.3|3924.1|3921.3|3914.1|3911.3|561
1591111200000|2020-06-02 15:20:00|3923.2|3920.4|3924|3921.2|3925.9|3923.1|3918.9|3916.1|1294
1591111500000|2020-06-02 15:25:00|3923.9|3921.1|3943.9|3941.1|3946|3943.2|3910.6|3907.8|6762
1591111800000|2020-06-02 15:30:00|3943.1|3940.3|3935.1|3932.3|3947.5|3944.7|3933|3930.2|3853
1591112100000|2020-06-02 15:35:00|3935.2|3932.4|3932.7|3929.9|3941|3938.2|3931.2|3928.4|782
1591112400000|2020-06-02 15:40:00|3933.1|3930.3|3937|3934.2|3937.9|3935.1|3931.2|3928.4|1222
1591112700000|2020-06-02 15:45:00|3936.9|3934.1|3932.8|3930|3937.8|3935|3926.8|3924|1000
1591113000000|2020-06-02 15:50:00|3931.9|3929.1|3932.8|3930|3934.8|3932|3927.8|3925|870
1591113300000|2020-06-02 15:55:00|3933.6|3930.8|3930.3|3927.5|3937.3|3934.5|3927.9|3925.1|693
1591113600000|2020-06-02 16:00:00|3929.9|3927.1|3930.9|3928.1|3935.1|3932.3|3926.9|3924.1|1105
1591113900000|2020-06-02 16:05:00|3931|3928.2|3931.1|3928.3|3931.9|3929.1|3927.6|3924.8|425
1591114200000|2020-06-02 16:10:00|3930.2|3927.4|3929.1|3926.3|3931.2|3928.4|3927.7|3924.9|592
1591114500000|2020-06-02 16:15:00|3928.2|3925.4|3928.3|3925.5|3931.3|3928.5|3925.8|3923|666
1591114800000|2020-06-02 16:20:00|3929.2|3926.4|3934.8|3932|3935.3|3932.5|3927.3|3924.5|694
1591115100000|2020-06-02 16:25:00|3934.3|3931.5|3946.1|3943.3|3947.2|3944.4|3934.3|3931.5|1200
1591115400000|2020-06-02 16:30:00|3946.2|3943.4|3941.3|3938.5|3947.9|3945.1|3939.8|3937|2334
1591115700000|2020-06-02 16:35:00|3941.8|3939|3931.5|3928.7|3943.8|3941|3931|3928.2|1859
1591116000000|2020-06-02 16:40:00|3931.9|3929.1|3933.6|3930.8|3934.5|3931.7|3926.6|3923.8|1468
1591116300000|2020-06-02 16:45:00|3933.1|3930.3|3927.9|3925.1|3937.6|3934.8|3927.1|3924.3|898
1591116600000|2020-06-02 16:50:00|3927.4|3924.6|3926.1|3923.3|3928.8|3926|3922.7|3919.9|1018
1591116900000|2020-06-02 16:55:00|3926.6|3923.8|3925.3|3922.5|3927.2|3924.4|3921.8|3919|933
1591117200000|2020-06-02 17:00:00|3925.7|3922.9|3926.9|3924.1|3926.9|3924.1|3923.4|3920.6|1288
1591117500000|2020-06-02 17:05:00|3926.1|3923.3|3933.9|3931.1|3935.6|3932.8|3925.9|3923.1|1097
1591117800000|2020-06-02 17:10:00|3933.4|3930.6|3933.6|3930.8|3938.6|3935.8|3931.9|3929.1|850
1591118100000|2020-06-02 17:15:00|3933.1|3930.3|3943.6|3940.8|3944.5|3941.7|3932.6|3929.8|823
1591118400000|2020-06-02 17:20:00|3944.1|3941.3|3934.1|3931.3|3944.1|3941.3|3932.6|3929.8|838
1591118700000|2020-06-02 17:25:00|3934.6|3931.8|3932.6|3929.8|3939.5|3936.7|3927.7|3924.9|961
1591119000000|2020-06-02 17:30:00|3932.7|3929.9|3931.7|3928.9|3941.1|3938.3|3929.2|3926.4|709
1591119300000|2020-06-02 17:35:00|3932.1|3929.3|3929.7|3926.9|3934.6|3931.8|3926.7|3923.9|455
1591119600000|2020-06-02 17:40:00|3929.8|3927|3924.7|3921.9|3933.7|3930.9|3922.8|3920|456
1591119900000|2020-06-02 17:45:00|3924.8|3922|3927.8|3925|3931.7|3928.9|3923.3|3920.5|583
1591120200000|2020-06-02 17:50:00|3927.4|3924.6|3934.2|3931.4|3935.3|3932.5|3922.9|3920.1|898
1591120500000|2020-06-02 17:55:00|3934.7|3931.9|3942.2|3939.4|3943.7|3940.9|3930.9|3928.1|822
1591120800000|2020-06-02 18:00:00|3941.7|3938.9|3943.6|3940.8|3946.7|3943.9|3941.7|3938.9|769
1591121100000|2020-06-02 18:05:00|3943.7|3940.9|3938.3|3935.5|3945.7|3942.9|3936.8|3934|1250
1591121400000|2020-06-02 18:10:00|3938.7|3935.9|3940.8|3938|3942.9|3940.1|3936|3933.2|913
1591121700000|2020-06-02 18:15:00|3942.5|3939.7|3944.4|3941.6|3948|3945.2|3933|3930.2|2269
1591122000000|2020-06-02 18:20:00|3944.5|3941.7|3942.8|3940|3946|3943.2|3931.2|3928.4|2579
1591122300000|2020-06-02 18:25:00|3942.3|3939.5|3962.2|3959.4|3968.6|3965.8|3926.9|3924.1|11982
1591122600000|2020-06-02 18:30:00|3962.1|3959.3|3950.7|3947.9|3966.5|3963.7|3949.2|3946.4|1818
1591122900000|2020-06-02 18:35:00|3951.1|3948.3|3953.2|3950.4|3956.3|3953.5|3948.2|3945.4|435
1591123200000|2020-06-02 18:40:00|3953.6|3950.8|3953.8|3951|3955.2|3952.4|3948.2|3945.4|781
1591123500000|2020-06-02 18:45:00|3954.2|3951.4|3950.7|3947.9|3955.3|3952.5|3949.3|3946.5|511
1591123800000|2020-06-02 18:50:00|3951.2|3948.4|3951.3|3948.5|3952.8|3950|3947.7|3944.9|239
1591124100000|2020-06-02 18:55:00|3952.3|3949.5|3950.3|3947.5|3954.1|3951.3|3950.2|3947.4|357
1591124400000|2020-06-02 19:00:00|3950.2|3947.4|3948.2|3945.4|3953.1|3950.3|3948.1|3945.3|301
1591124700000|2020-06-02 19:05:00|3948.6|3945.8|3945.7|3942.9|3949.6|3946.8|3944.3|3941.5|238
1591125000000|2020-06-02 19:10:00|3945.3|3942.5|3950.2|3947.4|3952.6|3949.8|3945.3|3942.5|181
1591125300000|2020-06-02 19:15:00|3950.3|3947.5|3956.5|3953.7|3957|3954.2|3950.2|3947.4|260
1591125600000|2020-06-02 19:20:00|3956.1|3953.3|3954.1|3951.3|3956.5|3953.7|3953|3950.2|128
1591125900000|2020-06-02 19:25:00|3953.6|3950.8|3958.6|3955.8|3961|3958.2|3953.1|3950.3|218
1591126200000|2020-06-02 19:30:00|3958.1|3955.3|3967.3|3964.5|3967.7|3964.9|3958.1|3955.3|594
1591126500000|2020-06-02 19:35:00|3967.7|3964.9|3969.7|3966.9|3970.7|3967.9|3967.3|3964.5|246
1591126800000|2020-06-02 19:40:00|3969.3|3966.5|3966.8|3964|3970.7|3967.9|3964.9|3962.1|442
1591127100000|2020-06-02 19:45:00|3966|3963.2|3961.7|3958.9|3966|3963.2|3959.8|3957|302
1591127400000|2020-06-02 19:50:00|3961.8|3959|3967.7|3964.9|3968.2|3965.4|3960.8|3958|292
1591127700000|2020-06-02 19:55:00|3966.9|3964.1|3965.7|3962.9|3967.8|3965|3964.2|3961.4|106
1591128000000|2020-06-02 20:00:00|3966.2|3963.4|3968.3|3965.5|3970.8|3968|3961.2|3958.4|307
1591128300000|2020-06-02 20:05:00|3969.2|3966.4|3965.5|3962.7|3970.7|3967.9|3963.5|3960.7|122
1591128600000|2020-06-02 20:10:00|3965.9|3963.1|3965.5|3962.7|3966|3963.2|3963.9|3961.1|62
1591128900000|2020-06-02 20:15:00|3965.9|3963.1|3969.4|3966.6|3970.9|3968.1|3965.9|3963.1|57
1591129200000|2020-06-02 20:20:00|3969.8|3967|3967.5|3964.7|3969.8|3967|3966.4|3963.6|68
1591129500000|2020-06-02 20:25:00|3967.9|3965.1|3963|3960.2|3970.7|3967.9|3961.4|3958.6|146
1591129800000|2020-06-02 20:30:00|3962.9|3960.1|3970.8|3968|3972.3|3969|3961.3|3958.5|636
1591130100000|2020-06-02 20:35:00|3970.3|3967.5|3966.3|3963.5|3976.8|3974|3965.8|3963|516
1591130400000|2020-06-02 20:40:00|3965.9|3963.1|3971.3|3967.3|3973.2|3970.4|3965.8|3963|109
1591130700000|2020-06-02 20:45:00|3971.2|3968.4|3970.3|3967.5|3972.8|3970|3966.3|3963.5|150
1591131000000|2020-06-02 20:50:00|3971.3|3968.5|3968.3|3965.5|3972.7|3969.9|3962.8|3960|167
1591131300000|2020-06-02 20:55:00|3968.5|3964.5|3968.5|3958.5|3969.9|3965.9|3963.8|3958.5|175
1591131600000|2020-06-02 21:00:00|3968.4|3958.4|3968.8|3958.8|3968.9|3958.9|3968.4|3958.4|0
1591132200000|2020-06-02 21:10:00|3962.2|3959.4|3961.4|3951.4|3962.4|3959.4|3957.5|3951.4|7
1591132500000|2020-06-02 21:15:00|3961|3951|3958.5|3954.5|3961|3955.5|3958.3|3951|2
1591132800000|2020-06-02 21:20:00|3957.5|3954.7|3958.5|3954.5|3958.5|3954.7|3957.5|3954.5|1
1591133100000|2020-06-02 21:25:00|3958.4|3954.4|3958.4|3954.4|3958.4|3954.4|3958.4|3954.4|0
1591133700000|2020-06-02 21:35:00|3961|3951|3958.4|3954.4|3961|3954.4|3958.4|3951|2
1591134000000|2020-06-02 21:40:00|3961|3951|3961|3951|3961|3951|3961|3951|1
1591134300000|2020-06-02 21:45:00|3960.2|3950.2|3960.4|3950.4|3960.4|3950.4|3959.9|3949.9|6
1591134900000|2020-06-02 21:55:00|3958.4|3954.4|3961.8|3951.8|3961.8|3956.9|3958.4|3951.8|5
1591142400000|2020-06-03 00:00:00|3980.5|3977.7|3987.3|3984.5|3988.7|3985.9|3972.4|3969.1|581
1591142700000|2020-06-03 00:05:00|3987.2|3984.4|3987.3|3984.5|3988.3|3985.3|3983.2|3980.4|165
1591143000000|2020-06-03 00:10:00|3987.2|3984.4|3987.2|3984.4|3991.6|3988.8|3986.1|3983.3|154
1591143300000|2020-06-03 00:15:00|3986.6|3983.8|3989|3986.2|3990.6|3987.8|3985.8|3983|135
1591143600000|2020-06-03 00:20:00|3989.5|3986.7|3989.2|3986.4|3990.5|3987.7|3988.1|3985.3|32
1591143900000|2020-06-03 00:25:00|3989|3986.2|3990.1|3987.3|3991.6|3988.8|3989|3986.2|40
1591144200000|2020-06-03 00:30:00|3991|3988.2|3995.5|3992.7|3996.5|3993.7|3990.1|3987.3|198
1591144500000|2020-06-03 00:35:00|3995|3992.2|3994.2|3990.2|3995.5|3992.7|3990.1|3987.1|23
1591144800000|2020-06-03 00:40:00|3994.5|3991.7|4007.9|4005.1|4012.6|4008.7|3994.1|3991.3|544
1591145100000|2020-06-03 00:45:00|4008.3|4005.5|4016|4013.2|4019.2|4016.2|4005.6|4002.8|299
1591145400000|2020-06-03 00:50:00|4016.1|4013.3|4011.1|4008.3|4016.1|4013.3|4004.2|4001.4|84
1591145700000|2020-06-03 00:55:00|4010.1|4007.3|4027.6|4024.8|4028.6|4025.8|4007.5|4004.7|387
1591146000000|2020-06-03 01:00:00|4027.2|4024.4|4030.6|4027.8|4032.5|4029.7|4016.6|4013.8|493
1591146300000|2020-06-03 01:05:00|4030.7|4027.9|4035.2|4032.4|4038|4035.2|4028.2|4025.2|549
1591146600000|2020-06-03 01:10:00|4034.7|4031.9|4035.6|4032.8|4039.2|4035.4|4030.2|4026.8|191
1591146900000|2020-06-03 01:15:00|4036.5|4033.7|4041.2|4037.2|4044.4|4041.6|4032.2|4029.4|158
1591147200000|2020-06-03 01:20:00|4041.9|4039.1|4041.8|4039|4044.4|4041.6|4036.6|4033.2|68
1591147500000|2020-06-03 01:25:00|4041.9|4039.1|4038|4035.2|4042.1|4039.2|4036.2|4033.4|119
1591147800000|2020-06-03 01:30:00|4037.6|4034.8|4038.6|4035.8|4041.6|4038.8|4035.7|4032.9|279
1591148100000|2020-06-03 01:35:00|4038.2|4035.4|4025.2|4022.4|4038.6|4035.8|4022.4|4019.4|329
1591148400000|2020-06-03 01:40:00|4024.2|4021.4|4030.2|4027.4|4031.1|4027.4|4022.2|4019.2|100
1591148700000|2020-06-03 01:45:00|4030.1|4027.3|4027.4|4024.6|4034.6|4031.8|4024.4|4020.5|51
1591149000000|2020-06-03 01:50:00|4026.6|4023.8|4023.4|4019.4|4028|4025.2|4022.9|4019.4|40
1591149300000|2020-06-03 01:55:00|4022.4|4019.6|4019.2|4016.4|4022.4|4019.6|4014.9|4012|84
1591149600000|2020-06-03 02:00:00|4018.8|4016|4016.3|4013.5|4026|4023.2|4015.9|4013.1|85
1591149900000|2020-06-03 02:05:00|4016.4|4013.6|4023.2|4020.4|4026.2|4023.4|4015.8|4013|44
1591150200000|2020-06-03 02:10:00|4023.3|4020.5|4019.3|4016.5|4023.3|4020.5|4017.4|4013|51
1591150500000|2020-06-03 02:15:00|4019.4|4016.6|4019.3|4016.5|4026.3|4023.5|4018.8|4016|93
1591150800000|2020-06-03 02:20:00|4019.2|4016.4|4019.3|4016.5|4021.5|4018.5|4015.8|4013|62
1591151100000|2020-06-03 02:25:00|4019.7|4016.9|4018.8|4016|4019.8|4017|4015.3|4011.5|102
1591151400000|2020-06-03 02:30:00|4018.4|4015.6|4003.5|4000.7|4018.4|4015.6|4003|4000.2|576
1591151700000|2020-06-03 02:35:00|4003|4000.2|3995.3|3992.5|4012|4005.7|3990.3|3987.5|685
1591152000000|2020-06-03 02:40:00|3994.4|3991.6|4009.1|4006.3|4012|4009.2|3991.4|3988.6|390
1591152300000|2020-06-03 02:45:00|4008.2|4005.4|4003.2|4000.4|4008.2|4005.4|3999.2|3996.4|63
1591152600000|2020-06-03 02:50:00|4002.7|3999.9|4004.2|4001.4|4004.2|4001.4|3999.7|3996.9|87
1591152900000|2020-06-03 02:55:00|4005.2|4002.4|3999.7|3996.9|4005.3|4002.5|3995.9|3993.1|168
1591153200000|2020-06-03 03:00:00|4002|3992|4015.2|4012.4|4018.4|4015.6|3995.9|3992|525
1591153500000|2020-06-03 03:05:00|4015.6|4012.8|4013.7|4010.9|4018.4|4015.4|4008.4|4005.4|126
1591153800000|2020-06-03 03:10:00|4013.2|4010.4|4017.6|4014.8|4019.6|4016.8|4011.2|4008.3|47
1591154100000|2020-06-03 03:15:00|4018.1|4015.3|4021.1|4018.3|4023.6|4020.8|4014.1|4008.7|144
1591154400000|2020-06-03 03:20:00|4020.6|4017.8|4021.1|4018.3|4026.6|4023.8|4017.1|4013.8|123
1591154700000|2020-06-03 03:25:00|4021.5|4018.7|4021.9|4019.1|4022.1|4019.1|4017.4|4014.6|57
1591155000000|2020-06-03 03:30:00|4021.1|4018.3|4019.9|4017.1|4021.9|4019.1|4019.4|4016.6|7
1591155300000|2020-06-03 03:35:00|4019.5|4016.7|4017|4014.2|4019.9|4017.1|4016.9|4014.1|11
1591155600000|2020-06-03 03:40:00|4018.1|4014.1|4011.9|4009.1|4018.1|4015.1|4007.9|4003.6|214
1591155900000|2020-06-03 03:45:00|4012.3|4009.5|4010.5|4007.7|4012.3|4009.5|4009.1|4006|34
1591156200000|2020-06-03 03:50:00|4010.9|4008.1|4011|4008.2|4013.6|4010.8|4010|4007.1|40
1591156500000|2020-06-03 03:55:00|4012.1|4008.1|4010.1|4007.3|4012.5|4009.7|4010|4007.1|8
1591156800000|2020-06-03 04:00:00|4010.5|4007.7|4009.9|4007.1|4011.5|4008.7|4007.6|4004.8|83
1591157100000|2020-06-03 04:05:00|4010.1|4006.1|4009.1|4006.3|4010.4|4007.6|4002.6|3999.8|151
1591157400000|2020-06-03 04:10:00|4010.2|4006.2|4010|4007.2|4010.4|4007.6|4008.1|4005.2|34
1591157700000|2020-06-03 04:15:00|4009.5|4006.7|4003.2|4000.4|4010.2|4007.2|4000.6|3997.8|171
1591158000000|2020-06-03 04:20:00|4002.8|4000|4004.2|4001.4|4007.2|4004.3|4000.6|3997.8|22
1591158300000|2020-06-03 04:25:00|4004.1|4000.2|4005.2|4002.4|4006.2|4002.8|4003.2|4000.2|4
1591158600000|2020-06-03 04:30:00|4004.8|4002|4008.1|4005.3|4008.2|4005.3|4003.2|4000.3|28
1591158900000|2020-06-03 04:35:00|4009.2|4005.2|4008.1|4005.3|4010.2|4007.2|4005.6|4002.8|30
1591159200000|2020-06-03 04:40:00|4008.2|4004.2|4007.1|4004.3|4008.2|4005.3|4006.1|4003.3|7
1591159500000|2020-06-03 04:45:00|4006.6|4003.8|4009.1|4006.3|4010.4|4007.6|4006.6|4003.8|20
1591159800000|2020-06-03 04:50:00|4009|4006.2|4008.6|4005.8|4009.1|4006.3|4005.6|4002.8|15
1591160100000|2020-06-03 04:55:00|4009.1|4006.3|4007.1|4004.3|4009.6|4006.8|4005.7|4002.9|21
1591160400000|2020-06-03 05:00:00|4006.3|4003.5|4015.4|4012.6|4016.4|4013.6|4004.6|4001.8|77
1591160700000|2020-06-03 05:05:00|4015|4012.2|4017.2|4014.4|4017.7|4014.9|4013.8|4011|31
1591161000000|2020-06-03 05:10:00|4017.3|4014.5|4020.3|4016.3|4021.7|4018.9|4015.9|4013.1|26
1591161300000|2020-06-03 05:15:00|4020.4|4016.4|4018.6|4015.8|4021.7|4018.9|4015|4012.2|74
1591161600000|2020-06-03 05:20:00|4019.1|4016.3|4015.4|4012.6|4019.1|4016.3|4012.8|4010|73
1591161900000|2020-06-03 05:25:00|4015.3|4012.5|4013.8|4011|4016.7|4013.9|4013.4|4010.4|7
1591162200000|2020-06-03 05:30:00|4014.2|4011.4|4019.1|4016.3|4021.1|4018.3|4010.2|4007.4|50
1591162500000|2020-06-03 05:35:00|4018.6|4015.8|4022.7|4019.9|4025.6|4022.8|4016.6|4013.8|108
1591162800000|2020-06-03 05:40:00|4022.8|4020|4028.1|4025.3|4029.6|4026.8|4020.8|4018|130
1591163100000|2020-06-03 05:45:00|4027.6|4024.8|4022.3|4019.5|4027.6|4024.8|4017.8|4015|356
1591163400000|2020-06-03 05:50:00|4022.7|4019.9|4029.3|4026.5|4029.8|4027|4020.9|4018.1|160
1591163700000|2020-06-03 05:55:00|4029.8|4027|4043.3|4040.5|4045.3|4042.5|4027.7|4024.9|567
1591164000000|2020-06-03 06:00:00|4043.4|4040.6|4028.9|4026.1|4054.9|4052.1|4028.8|4026|552
1591164300000|2020-06-03 06:05:00|4029.3|4026.5|4028.2|4025.4|4033.9|4031.1|4024|4021.1|410
1591164600000|2020-06-03 06:10:00|4028.1|4025.3|4028.8|4026|4031.2|4028.4|4026.1|4023.3|354
1591164900000|2020-06-03 06:15:00|4027.8|4025|4028.5|4025.7|4030.4|4027.6|4022.7|4019.9|414
1591165200000|2020-06-03 06:20:00|4029.5|4026.7|4025.2|4022.4|4029.5|4026.7|4023.1|4020.2|204
1591165500000|2020-06-03 06:25:00|4024.7|4021.9|4029.8|4027|4033.5|4030.7|4022.6|4019.8|317
1591165800000|2020-06-03 06:30:00|4029.9|4027.1|4035.1|4032.3|4037.3|4034.3|4029.1|4026.3|251
1591166100000|2020-06-03 06:35:00|4036|4033.2|4038.1|4035.3|4040.7|4037.9|4036|4033.1|129
1591166400000|2020-06-03 06:40:00|4038.2|4035.4|4040.1|4037.3|4047.3|4044.3|4038.2|4035.4|490
1591166700000|2020-06-03 06:45:00|4039.6|4036.8|4038.7|4035.9|4043|4040.2|4033.1|4030.3|218
1591167000000|2020-06-03 06:50:00|4039.6|4036.8|4036.1|4033.3|4039.7|4036.9|4034.6|4031.8|194
1591167300000|2020-06-03 06:55:00|4036|4033.2|4033.8|4031|4039.7|4036.9|4033.3|4030.5|270
1591167600000|2020-06-03 07:00:00|4034.3|4031.5|4033.4|4030.6|4038.9|4036.1|4027|4024.2|600
1591167900000|2020-06-03 07:05:00|4033.8|4031|4024.6|4021.8|4034.9|4032.1|4023.2|4020.4|486
1591168200000|2020-06-03 07:10:00|4024.1|4021.3|4023.7|4020.9|4027.6|4024.8|4020|4017.2|636
1591168500000|2020-06-03 07:15:00|4023.2|4020.4|4030.5|4027.7|4031.2|4028.4|4022.3|4019.5|321
1591168800000|2020-06-03 07:20:00|4030.9|4028.1|4026|4023.2|4032|4029.2|4024.1|4021.3|364
1591169100000|2020-06-03 07:25:00|4026.4|4023.6|4022|4019.2|4030|4027.2|4022|4019.2|421
1591169400000|2020-06-03 07:30:00|4021.1|4018.3|4023.9|4021.1|4025.9|4023.1|4019.9|4017.1|351
1591169700000|2020-06-03 07:35:00|4023.7|4020.9|4027.3|4024.5|4030|4027.2|4023.3|4020.5|564
1591170000000|2020-06-03 07:40:00|4026.8|4024|4019.9|4017.1|4029.9|4027.1|4019.9|4017.1|697
1591170300000|2020-06-03 07:45:00|4020.4|4017.6|4030|4027.2|4030.5|4027.7|4019.9|4017.1|272
1591170600000|2020-06-03 07:50:00|4030.1|4027.3|4033.2|4030.4|4033.2|4030.4|4025.6|4022.8|444
1591170900000|2020-06-03 07:55:00|4033.1|4030.3|4026.7|4023.9|4033.1|4030.3|4026.7|4023.9|435
1591171200000|2020-06-03 08:00:00|4026.2|4023.4|4032.2|4029.4|4034.2|4031.4|4023.2|4020.4|1091
1591171500000|2020-06-03 08:05:00|4031.2|4028.4|4029.2|4026.4|4034.1|4031.3|4025.8|4023|536
1591171800000|2020-06-03 08:10:00|4028.3|4025.5|4023.1|4020.3|4030.1|4027.3|4021.7|4018.9|668
1591172100000|2020-06-03 08:15:00|4022.7|4019.9|4025.2|4022.4|4026.1|4023.3|4013.3|4010.5|1488
1591172400000|2020-06-03 08:20:00|4025.6|4022.8|4030.1|4027.3|4032.1|4029.3|4023.7|4020.9|1232
1591172700000|2020-06-03 08:25:00|4031.1|4028.3|4011.6|4008.8|4031.2|4028.4|4010.6|4007.8|4221
1591173000000|2020-06-03 08:30:00|4010.3|4007.5|4019.3|4016.5|4024.8|4022|4003.4|4000.6|4166
1591173300000|2020-06-03 08:35:00|4019.4|4016.6|4013.4|4010.6|4024.3|4021.5|4013.4|4010.6|1115
1591173600000|2020-06-03 08:40:00|4013.6|4010.8|4003.7|4000.9|4014.5|4011.7|4002.7|3999.9|1584
1591173900000|2020-06-03 08:45:00|4004.2|4001.4|3992.8|3990|4008.4|4005.6|3989.7|3986.9|2353
1591174200000|2020-06-03 08:50:00|3991.9|3989.1|3995.7|3992.9|3997.8|3995|3991.8|3989|950
1591174500000|2020-06-03 08:55:00|3995.8|3993|3999.9|3997.1|4007.9|4005.1|3994.8|3992|762
1591174800000|2020-06-03 09:00:00|4000.4|3997.6|4007.3|4004.5|4009.8|4007|3998|3995.2|519
1591175100000|2020-06-03 09:05:00|4007.4|4004.6|4012.8|4010|4014.8|4012|4004.4|4001.6|507
1591175400000|2020-06-03 09:10:00|4012.3|4009.5|4009.3|4006.5|4012.8|4010|4006.4|4003.6|298
1591175700000|2020-06-03 09:15:00|4010.3|4007.5|4007.8|4005|4018.3|4015.5|4006.3|4003.5|602
1591176000000|2020-06-03 09:20:00|4008.3|4005.5|4016.3|4013.5|4016.3|4013.5|4008.3|4005.5|333
1591176300000|2020-06-03 09:25:00|4015.8|4013|4009.9|4007.1|4016.3|4013.5|4009.4|4006.6|385
1591176600000|2020-06-03 09:30:00|4009.5|4006.7|4006.6|4003.8|4013.4|4010.6|4005.5|4002.7|246
1591176900000|2020-06-03 09:35:00|4006|4003.2|4005.1|4002.3|4008.5|4005.7|4000.7|3997.9|885
1591177200000|2020-06-03 09:40:00|4005.4|4002.6|4001.7|3998.9|4007.5|4004.7|3999.6|3996.8|619
1591177500000|2020-06-03 09:45:00|4001.8|3999|4003.7|4000.9|4007.1|4004.3|4001.8|3999|444
1591177800000|2020-06-03 09:50:00|4003.8|4001|4001.4|3998.6|4004.3|4001.5|3998|3995.2|430
1591178100000|2020-06-03 09:55:00|4001.3|3998.5|3999.9|3997.1|4004.7|4001.9|3998.9|3996.1|239
1591178400000|2020-06-03 10:00:00|4000|3997.2|3922.9|3920.1|4001.3|3998.5|3921.1|3918.3|11425
1591178700000|2020-06-03 10:05:00|3921.5|3918.7|3936.5|3933.7|3938.5|3935.7|3891.8|3888.8|5850
1591179000000|2020-06-03 10:10:00|3936.4|3933.6|3932.4|3929.6|3939.3|3936.5|3926.4|3923.6|1327
1591179300000|2020-06-03 10:15:00|3932.5|3929.7|3907.6|3904.8|3933.3|3930.5|3902.7|3899.9|2810
1591179600000|2020-06-03 10:20:00|3908|3905.2|3920.4|3917.6|3924.1|3921.3|3901.7|3898.9|2105
1591179900000|2020-06-03 10:25:00|3920|3917.2|3916.6|3913.8|3920.5|3917.7|3910.6|3907.8|627
1591180200000|2020-06-03 10:30:00|3917.1|3914.3|3938.2|3935.4|3940.1|3937.3|3912.6|3909.8|3589
1591180500000|2020-06-03 10:35:00|3939.6|3936.8|3950|3947.2|3951.8|3949|3936.1|3933.3|1618
1591180800000|2020-06-03 10:40:00|3950.5|3947.7|3931.1|3928.3|3951|3948.2|3929.1|3926.3|2165
1591181100000|2020-06-03 10:45:00|3930.6|3927.8|3913.3|3910.5|3940|3937.2|3912.3|3909.5|1395
1591181400000|2020-06-03 10:50:00|3913.2|3910.4|3904.3|3901.5|3915.1|3912.3|3901.5|3898.7|1245
1591181700000|2020-06-03 10:55:00|3904.8|3902|3899.5|3896.7|3911.8|3909|3881.8|3879|3386
1591182000000|2020-06-03 11:00:00|3899.1|3896.3|3915.9|3913.1|3917.9|3915.1|3895.4|3892.6|1392
1591182300000|2020-06-03 11:05:00|3915.8|3913|3896.7|3893.9|3917.7|3914.9|3895.8|3893|888
1591182600000|2020-06-03 11:10:00|3897.1|3894.3|3905.9|3903.1|3912.6|3909.8|3896.7|3893.9|1078
1591182900000|2020-06-03 11:15:00|3905.3|3902.5|3908.5|3905.7|3915.8|3913|3898.3|3895.5|425
1591183200000|2020-06-03 11:20:00|3908.9|3906.1|3884.1|3881.3|3912.9|3910.1|3882|3878.5|1472
1591183500000|2020-06-03 11:25:00|3884|3881.2|3885.6|3882.8|3891.9|3889.1|3883.1|3880.3|1296
1591183800000|2020-06-03 11:30:00|3885.1|3882.3|3896.6|3893.8|3897.6|3894.8|3883.3|3880.5|955
1591184100000|2020-06-03 11:35:00|3896.1|3893.3|3887.5|3884.7|3897.5|3894.7|3882.1|3879.3|1188
1591184400000|2020-06-03 11:40:00|3888|3885.2|3885|3882.2|3890.1|3887.3|3880.6|3877.8|504
1591184700000|2020-06-03 11:45:00|3885.1|3882.3|3901.3|3898.5|3901.8|3899|3885.1|3882.3|866
1591185000000|2020-06-03 11:50:00|3900.9|3898.1|3893.4|3890.6|3902.8|3900|3892.5|3889.7|664
1591185300000|2020-06-03 11:55:00|3893.9|3891.1|3887.9|3885.1|3894.9|3892.1|3887|3884.2|632
1591185600000|2020-06-03 12:00:00|3887.5|3884.7|3895.4|3892.6|3897.9|3895.1|3885.6|3882.8|555
1591185900000|2020-06-03 12:05:00|3895.3|3892.5|3895.9|3893.1|3899.3|3896.5|3891|3888.2|485
1591186200000|2020-06-03 12:10:00|3895.5|3892.7|3903.9|3901.1|3906.3|3903.5|3893.4|3890.6|597
1591186500000|2020-06-03 12:15:00|3904.9|3902.1|3920.4|3917.6|3923.8|3921|3904.3|3901.5|1600
1591186800000|2020-06-03 12:20:00|3920.8|3918|3930.7|3927.9|3932.8|3930|3920.5|3917.7|1129
1591187100000|2020-06-03 12:25:00|3930.8|3928|3922.2|3919.4|3935.4|3932.6|3921.9|3919.1|1096
1591187400000|2020-06-03 12:30:00|3922.3|3919.5|3923.7|3920.9|3927.7|3924.9|3920.8|3918|519
1591187700000|2020-06-03 12:35:00|3923.6|3920.8|3916.9|3914.1|3925.7|3922.9|3915.9|3913.1|698
1591188000000|2020-06-03 12:40:00|3916.8|3914|3919.8|3917|3922.8|3920|3912.5|3909.7|803
1591188300000|2020-06-03 12:45:00|3919.3|3916.5|3921.3|3918.5|3928.3|3924.9|3919|3916.2|617
1591188600000|2020-06-03 12:50:00|3921.7|3918.9|3922.7|3919.9|3923.1|3920.3|3912.7|3909.9|412
1591188900000|2020-06-03 12:55:00|3922.6|3919.8|3921.1|3918.3|3926.6|3923.8|3919.1|3916.3|631
1591189200000|2020-06-03 13:00:00|3920.6|3917.8|3927.7|3924.9|3936.7|3933.9|3919.1|3916.3|1209
1591189500000|2020-06-03 13:05:00|3926.8|3924|3908.1|3905.3|3926.8|3924|3901.1|3898.3|2974
1591189800000|2020-06-03 13:10:00|3907.7|3904.9|3926.1|3923.3|3928.9|3926.1|3907.7|3904.9|809
1591190100000|2020-06-03 13:15:00|3926|3923.2|3931.9|3929.1|3933.9|3931.1|3922.1|3919.3|625
1591190400000|2020-06-03 13:20:00|3933|3930.2|3930.9|3928.1|3939|3936.2|3926.9|3924.1|711
1591190700000|2020-06-03 13:25:00|3930.5|3927.7|3927.3|3924.5|3937.9|3935.1|3925.1|3922.3|957
1591191000000|2020-06-03 13:30:00|3927.7|3924.9|3938.2|3935.4|3943.4|3940.6|3927.2|3924.4|1326
1591191300000|2020-06-03 13:35:00|3938.4|3935.6|3929.3|3926.5|3941.8|3939|3922.3|3919.5|1177
1591191600000|2020-06-03 13:40:00|3928.9|3926.1|3939.3|3936.5|3942.9|3940.1|3928.9|3926.1|757
1591191900000|2020-06-03 13:45:00|3939.4|3936.6|3922.8|3920|3941.4|3938.6|3921.7|3918.9|695
1591192200000|2020-06-03 13:50:00|3922.4|3919.6|3920.3|3917.5|3944.2|3941.4|3918.3|3915.5|1486
1591192500000|2020-06-03 13:55:00|3920.7|3917.9|3925.1|3922.3|3925.2|3922.4|3917.8|3915|818
1591192800000|2020-06-03 14:00:00|3925.3|3922.5|3935.3|3932.5|3940.2|3937.4|3925.3|3922.5|1295
1591193100000|2020-06-03 14:05:00|3935.7|3932.9|3940.2|3937.4|3942.3|3939.5|3934.5|3931.7|712
1591193400000|2020-06-03 14:10:00|3940.1|3937.3|3940.7|3937.9|3956|3953.2|3936.2|3933.4|1540
1591193700000|2020-06-03 14:15:00|3940.5|3937.7|3939.1|3936.3|3950.1|3947.3|3938.2|3935.4|747
1591194000000|2020-06-03 14:20:00|3939.5|3936.7|3931|3928.2|3940.1|3937.3|3922.1|3919.3|2137
1591194300000|2020-06-03 14:25:00|3930.9|3928.1|3925.5|3922.7|3931.1|3928.3|3920.5|3917.7|930
1591194600000|2020-06-03 14:30:00|3925.4|3922.6|3924.1|3921.3|3935.8|3933|3909.1|3905.6|2749
1591194900000|2020-06-03 14:35:00|3924|3921.2|3898.1|3895.3|3924.1|3921.3|3884.2|3881.4|4731
1591195200000|2020-06-03 14:40:00|3898.9|3896.1|3915.5|3912.7|3917|3914.2|3896.2|3893.4|1673
1591195500000|2020-06-03 14:45:00|3915.9|3913.1|3918.5|3915.7|3921.9|3919.1|3910.9|3908.1|797
1591195800000|2020-06-03 14:50:00|3918.9|3916.1|3951.4|3948.6|3951.9|3949.1|3915.9|3913.1|1992
1591196100000|2020-06-03 14:55:00|3950.9|3948.1|3949.1|3946.3|3965.5|3962.7|3940.6|3937.8|1874
1591196400000|2020-06-03 15:00:00|3949.2|3946.4|3942.6|3939.8|3952.1|3949.3|3939.2|3936.4|1051
1591196700000|2020-06-03 15:05:00|3942.7|3939.9|3949.9|3947.1|3954.9|3952.1|3935.3|3932.5|1144
1591197000000|2020-06-03 15:10:00|3949.5|3946.7|3965.9|3963.1|3970.8|3968|3943.9|3941.1|1584
1591197300000|2020-06-03 15:15:00|3965|3962.2|3960.4|3957.6|3985.7|3982.9|3959.9|3957.1|2700
1591197600000|2020-06-03 15:20:00|3960.9|3958.1|3954.7|3951.9|3973.7|3970.9|3952.7|3949.9|1990
1591197900000|2020-06-03 15:25:00|3955.1|3952.3|3941.6|3938.8|3958.9|3956.1|3933.2|3930.4|5406
1591198200000|2020-06-03 15:30:00|3941.7|3938.9|3960|3957.2|3969.4|3966.6|3941.1|3938.3|2688
1591198500000|2020-06-03 15:35:00|3960.5|3957.7|3940.5|3937.7|3960.5|3957.7|3934.1|3931.3|1235
1591198800000|2020-06-03 15:40:00|3941|3938.2|3912.4|3909.6|3943|3940.2|3911.8|3909|2326
1591199100000|2020-06-03 15:45:00|3912.3|3909.5|3921.3|3918.5|3924.2|3921.4|3905.3|3902.5|2756
1591199400000|2020-06-03 15:50:00|3921.7|3918.9|3905.9|3903.1|3922.7|3919.9|3905.4|3902.6|1783
1591199700000|2020-06-03 15:55:00|3905.5|3902.7|3921.4|3918.6|3922.9|3920.1|3904.6|3901.8|875
1591200000000|2020-06-03 16:00:00|3921.9|3919.1|3917.9|3915.1|3924.9|3922.1|3912.6|3909.8|641
1591200300000|2020-06-03 16:05:00|3917.5|3914.7|3912.4|3909.6|3918.5|3915.7|3911.1|3908.3|886
1591200600000|2020-06-03 16:10:00|3912.5|3909.7|3909.3|3906.5|3913.5|3910.7|3904.3|3901.5|941
1591200900000|2020-06-03 16:15:00|3908.9|3906.1|3911.1|3908.3|3917.5|3914.7|3901.5|3898.7|1479
1591201200000|2020-06-03 16:20:00|3911.5|3908.7|3918.6|3915.8|3918.6|3915.8|3906.6|3903.8|1263
1591201500000|2020-06-03 16:25:00|3918.7|3915.9|3920.7|3917.9|3922.7|3919.9|3914.7|3911.9|849
1591201800000|2020-06-03 16:30:00|3921.1|3918.3|3925.6|3922.8|3932.6|3929.8|3917.8|3915|1247
1591202100000|2020-06-03 16:35:00|3925.5|3922.7|3925.5|3922.7|3929.4|3926.6|3919.6|3916.8|517
1591202400000|2020-06-03 16:40:00|3925.4|3922.6|3929.9|3927.1|3931.5|3928.7|3923.1|3920.3|606
1591202700000|2020-06-03 16:45:00|3929.5|3926.7|3926|3923.2|3929.5|3926.7|3917.5|3914.7|912
1591203000000|2020-06-03 16:50:00|3926.8|3924|3932.1|3929.3|3938.6|3935.8|3926.5|3923.7|818
1591203300000|2020-06-03 16:55:00|3932.5|3929.7|3926.5|3923.7|3932.7|3929.9|3922.1|3919.3|670
1591203600000|2020-06-03 17:00:00|3927.3|3924.5|3936.3|3933.5|3939.9|3937.1|3926.5|3923.7|817
1591203900000|2020-06-03 17:05:00|3936.4|3933.6|3943.4|3940.6|3946.5|3943.7|3929.7|3926.9|1087
1591204200000|2020-06-03 17:10:00|3943.5|3940.7|3948.9|3946.1|3951.7|3948.9|3939.9|3937.1|715
1591204500000|2020-06-03 17:15:00|3948.8|3946|3944.3|3941.5|3950.7|3947.9|3941.5|3938.7|717
1591204800000|2020-06-03 17:20:00|3944.4|3941.6|3959.3|3956.5|3962.2|3959.4|3944.4|3941.6|634
1591205100000|2020-06-03 17:25:00|3959.7|3956.9|3956.7|3953.9|3968.2|3965.4|3955.2|3952.4|1114
1591205400000|2020-06-03 17:30:00|3956.2|3953.4|3957.7|3954.9|3967.1|3964.3|3955.2|3952.4|550
1591205700000|2020-06-03 17:35:00|3957.6|3954.8|3950.9|3948.1|3957.6|3954.8|3949.7|3946.9|1329
1591206000000|2020-06-03 17:40:00|3951|3948.2|3950.8|3948|3951.7|3948.9|3942.7|3939.9|730
1591206300000|2020-06-03 17:45:00|3950.7|3947.9|3959.5|3956.7|3959.9|3957.1|3946.2|3943.4|782
1591206600000|2020-06-03 17:50:00|3958.6|3955.8|3960.4|3957.6|3963.9|3961.1|3951.5|3948.7|606
1591206900000|2020-06-03 17:55:00|3961.3|3958.5|3963.6|3960.8|3964.5|3961.7|3957.5|3954.7|723
1591207200000|2020-06-03 18:00:00|3963.5|3960.7|3956.3|3953.5|3978.3|3975.5|3955.9|3953.1|2031
1591207500000|2020-06-03 18:05:00|3956.4|3953.6|3966.4|3963.6|3970.2|3967.4|3951.6|3948.8|1184
1591207800000|2020-06-03 18:10:00|3965.5|3962.7|3962.5|3959.7|3968.4|3965.6|3957.4|3954.6|1150
1591208100000|2020-06-03 18:15:00|3961.3|3958.5|3962.2|3959.4|3971.5|3968.7|3960.3|3957.5|1189
1591208400000|2020-06-03 18:20:00|3961.8|3959|3965|3962.2|3970.6|3967.8|3958.7|3955.9|1622
1591208700000|2020-06-03 18:25:00|3965.1|3962.3|3982.9|3980.1|3990.6|3987.3|3952|3949.2|10646
1591209000000|2020-06-03 18:30:00|3983.3|3980.5|3984.1|3981.3|3986.7|3983.9|3974|3971.2|1830
1591209300000|2020-06-03 18:35:00|3984.5|3981.7|3994.9|3992.1|4002.1|3998.9|3981|3978.2|1675
1591209600000|2020-06-03 18:40:00|3995.3|3992.5|3997|3994.2|4013|4010.2|3994.9|3992.1|939
1591209900000|2020-06-03 18:45:00|3998|3995.2|3993.5|3990.7|4005.9|4003.1|3993.5|3990.7|729
1591210200000|2020-06-03 18:50:00|3993.9|3991.1|3991.3|3988.5|3995.9|3993.1|3990.3|3987.5|202
1591210500000|2020-06-03 18:55:00|3990.8|3988|3989.9|3987.1|3993.7|3990.9|3986.7|3983.9|476
1591210800000|2020-06-03 19:00:00|3989.8|3987|3989.3|3986.5|3994.9|3992.1|3988.3|3985.5|193
1591211100000|2020-06-03 19:05:00|3988.9|3986.1|3979.7|3976.9|3989.3|3986.5|3979.7|3976.9|561
1591211400000|2020-06-03 19:10:00|3979.3|3976.5|3972.1|3969.3|3981.3|3978.5|3971.7|3968.9|286
1591211700000|2020-06-03 19:15:00|3971.7|3968.9|3945.4|3942.6|3975.2|3972.4|3944.9|3942.1|588
1591212000000|2020-06-03 19:20:00|3945.3|3942.5|3948.3|3945.5|3951.1|3948.3|3898|3895.2|2692
1591212300000|2020-06-03 19:25:00|3947.5|3944.7|3934.3|3931.5|3950.6|3947.8|3933.3|3930.5|689
1591212600000|2020-06-03 19:30:00|3934.7|3931.9|3972.6|3969.8|3996.8|3993.7|3932.6|3929.8|1965
1591212900000|2020-06-03 19:35:00|3972.2|3969.4|3957.3|3954.5|3972.2|3969.4|3950.8|3948|442
1591213200000|2020-06-03 19:40:00|3956.7|3953.9|3958.2|3955.4|3963.7|3960.9|3952.3|3949.5|150
1591213500000|2020-06-03 19:45:00|3957.7|3954.9|3959.3|3956.5|3962.2|3959.4|3954.7|3951.9|192
1591213800000|2020-06-03 19:50:00|3960.4|3957.6|3960.3|3957.5|3963.7|3960.9|3958.7|3955.9|182
1591214100000|2020-06-03 19:55:00|3960.7|3957.9|3948.8|3946|3960.7|3957.9|3948.3|3945.5|207
1591214400000|2020-06-03 20:00:00|3949|3946.2|3948.8|3946|3950.8|3948|3939.9|3937.1|336
1591214700000|2020-06-03 20:05:00|3949.2|3946.4|3944.2|3941.4|3950.8|3948|3942.2|3939.4|93
1591215000000|2020-06-03 20:10:00|3944.7|3941.9|3934.8|3932|3944.8|3942|3932.3|3929.5|250
1591215300000|2020-06-03 20:15:00|3933.5|3930.7|3942.3|3939.5|3947.3|3944.5|3929.3|3926.5|139
1591215600000|2020-06-03 20:20:00|3942.8|3940|3939.8|3937|3947.8|3945|3939.8|3937|189
1591215900000|2020-06-03 20:25:00|3939.4|3936.6|3939.2|3936.4|3941.5|3938.7|3929.8|3927|315
1591216200000|2020-06-03 20:30:00|3939.8|3937|3939|3936.2|3941.5|3938.7|3933.8|3931|484
1591216500000|2020-06-03 20:35:00|3938.6|3935.8|3941|3938.2|3942.5|3939.7|3937.2|3934.1|104
1591216800000|2020-06-03 20:40:00|3940.8|3938|3935|3932.2|3941.1|3938.2|3932|3929.2|138
1591217100000|2020-06-03 20:45:00|3935.4|3932.6|3927.2|3923.2|3936.6|3933.8|3925.5|3922.7|202
1591217400000|2020-06-03 20:50:00|3927.1|3923.1|3937.2|3933.2|3940|3937.2|3927|3923.1|39
1591217700000|2020-06-03 20:55:00|3937|3934.2|3948.6|3938.6|3949.1|3943.2|3937|3934.2|72
1591218000000|2020-06-03 21:00:00|3947.6|3937.6|3954.7|3944.7|3958.3|3950.3|3944.7|3934.7|27
1591218300000|2020-06-03 21:05:00|3954.3|3944.3|3957.6|3947.6|3959.6|3950.8|3952.6|3943.7|8
1591218600000|2020-06-03 21:10:00|3958.2|3948.2|3957.6|3947.6|3959.2|3949.2|3957.6|3947.6|0
1591218900000|2020-06-03 21:15:00|3957.2|3947.2|3955.7|3945.7|3957.2|3947.2|3955.2|3945.2|6
1591219200000|2020-06-03 21:20:00|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|0
1591219800000|2020-06-03 21:30:00|3955.6|3945.6|3955.7|3945.7|3955.7|3945.7|3955.6|3945.6|2
1591220100000|2020-06-03 21:35:00|3956.3|3946.3|3956.2|3946.2|3956.3|3946.3|3956.2|3946.2|3
1591220400000|2020-06-03 21:40:00|3950.7|3940.7|3951.7|3941.7|3954.7|3944.7|3947.9|3938.7|4
1591220700000|2020-06-03 21:45:00|3951.8|3941.8|3952.7|3942.7|3952.7|3942.7|3951.2|3941.2|0
1591221000000|2020-06-03 21:50:00|3953.2|3943.2|3952.7|3942.7|3953.2|3943.2|3952.7|3942.7|0
1591221300000|2020-06-03 21:55:00|3953.1|3943.1|3953.2|3943.2|3953.2|3943.2|3952.7|3942.7|1
1591142400000|2020-06-03 00:00:00|3980.5|3977.7|3987.3|3984.5|3988.7|3985.9|3972.4|3969.1|581
1591142700000|2020-06-03 00:05:00|3987.2|3984.4|3987.3|3984.5|3988.3|3985.3|3983.2|3980.4|165
1591143000000|2020-06-03 00:10:00|3987.2|3984.4|3987.2|3984.4|3991.6|3988.8|3986.1|3983.3|154
1591143300000|2020-06-03 00:15:00|3986.6|3983.8|3989|3986.2|3990.6|3987.8|3985.8|3983|135
1591143600000|2020-06-03 00:20:00|3989.5|3986.7|3989.2|3986.4|3990.5|3987.7|3988.1|3985.3|32
1591143900000|2020-06-03 00:25:00|3989|3986.2|3990.1|3987.3|3991.6|3988.8|3989|3986.2|40
1591144200000|2020-06-03 00:30:00|3991|3988.2|3995.5|3992.7|3996.5|3993.7|3990.1|3987.3|198
1591144500000|2020-06-03 00:35:00|3995|3992.2|3994.2|3990.2|3995.5|3992.7|3990.1|3987.1|23
1591144800000|2020-06-03 00:40:00|3994.5|3991.7|4007.9|4005.1|4012.6|4008.7|3994.1|3991.3|544
1591145100000|2020-06-03 00:45:00|4008.3|4005.5|4016|4013.2|4019.2|4016.2|4005.6|4002.8|299
1591145400000|2020-06-03 00:50:00|4016.1|4013.3|4011.1|4008.3|4016.1|4013.3|4004.2|4001.4|84
1591145700000|2020-06-03 00:55:00|4010.1|4007.3|4027.6|4024.8|4028.6|4025.8|4007.5|4004.7|387
1591146000000|2020-06-03 01:00:00|4027.2|4024.4|4030.6|4027.8|4032.5|4029.7|4016.6|4013.8|493
1591146300000|2020-06-03 01:05:00|4030.7|4027.9|4035.2|4032.4|4038|4035.2|4028.2|4025.2|549
1591146600000|2020-06-03 01:10:00|4034.7|4031.9|4035.6|4032.8|4039.2|4035.4|4030.2|4026.8|191
1591146900000|2020-06-03 01:15:00|4036.5|4033.7|4041.2|4037.2|4044.4|4041.6|4032.2|4029.4|158
1591147200000|2020-06-03 01:20:00|4041.9|4039.1|4041.8|4039|4044.4|4041.6|4036.6|4033.2|68
1591147500000|2020-06-03 01:25:00|4041.9|4039.1|4038|4035.2|4042.1|4039.2|4036.2|4033.4|119
1591147800000|2020-06-03 01:30:00|4037.6|4034.8|4038.6|4035.8|4041.6|4038.8|4035.7|4032.9|279
1591148100000|2020-06-03 01:35:00|4038.2|4035.4|4025.2|4022.4|4038.6|4035.8|4022.4|4019.4|329
1591148400000|2020-06-03 01:40:00|4024.2|4021.4|4030.2|4027.4|4031.1|4027.4|4022.2|4019.2|100
1591148700000|2020-06-03 01:45:00|4030.1|4027.3|4027.4|4024.6|4034.6|4031.8|4024.4|4020.5|51
1591149000000|2020-06-03 01:50:00|4026.6|4023.8|4023.4|4019.4|4028|4025.2|4022.9|4019.4|40
1591149300000|2020-06-03 01:55:00|4022.4|4019.6|4019.2|4016.4|4022.4|4019.6|4014.9|4012|84
1591149600000|2020-06-03 02:00:00|4018.8|4016|4016.3|4013.5|4026|4023.2|4015.9|4013.1|85
1591149900000|2020-06-03 02:05:00|4016.4|4013.6|4023.2|4020.4|4026.2|4023.4|4015.8|4013|44
1591150200000|2020-06-03 02:10:00|4023.3|4020.5|4019.3|4016.5|4023.3|4020.5|4017.4|4013|51
1591150500000|2020-06-03 02:15:00|4019.4|4016.6|4019.3|4016.5|4026.3|4023.5|4018.8|4016|93
1591150800000|2020-06-03 02:20:00|4019.2|4016.4|4019.3|4016.5|4021.5|4018.5|4015.8|4013|62
1591151100000|2020-06-03 02:25:00|4019.7|4016.9|4018.8|4016|4019.8|4017|4015.3|4011.5|102
1591151400000|2020-06-03 02:30:00|4018.4|4015.6|4003.5|4000.7|4018.4|4015.6|4003|4000.2|576
1591151700000|2020-06-03 02:35:00|4003|4000.2|3995.3|3992.5|4012|4005.7|3990.3|3987.5|685
1591152000000|2020-06-03 02:40:00|3994.4|3991.6|4009.1|4006.3|4012|4009.2|3991.4|3988.6|390
1591152300000|2020-06-03 02:45:00|4008.2|4005.4|4003.2|4000.4|4008.2|4005.4|3999.2|3996.4|63
1591152600000|2020-06-03 02:50:00|4002.7|3999.9|4004.2|4001.4|4004.2|4001.4|3999.7|3996.9|87
1591152900000|2020-06-03 02:55:00|4005.2|4002.4|3999.7|3996.9|4005.3|4002.5|3995.9|3993.1|168
1591153200000|2020-06-03 03:00:00|4002|3992|4015.2|4012.4|4018.4|4015.6|3995.9|3992|525
1591153500000|2020-06-03 03:05:00|4015.6|4012.8|4013.7|4010.9|4018.4|4015.4|4008.4|4005.4|126
1591153800000|2020-06-03 03:10:00|4013.2|4010.4|4017.6|4014.8|4019.6|4016.8|4011.2|4008.3|47
1591154100000|2020-06-03 03:15:00|4018.1|4015.3|4021.1|4018.3|4023.6|4020.8|4014.1|4008.7|144
1591154400000|2020-06-03 03:20:00|4020.6|4017.8|4021.1|4018.3|4026.6|4023.8|4017.1|4013.8|123
1591154700000|2020-06-03 03:25:00|4021.5|4018.7|4021.9|4019.1|4022.1|4019.1|4017.4|4014.6|57
1591155000000|2020-06-03 03:30:00|4021.1|4018.3|4019.9|4017.1|4021.9|4019.1|4019.4|4016.6|7
1591155300000|2020-06-03 03:35:00|4019.5|4016.7|4017|4014.2|4019.9|4017.1|4016.9|4014.1|11
1591155600000|2020-06-03 03:40:00|4018.1|4014.1|4011.9|4009.1|4018.1|4015.1|4007.9|4003.6|214
1591155900000|2020-06-03 03:45:00|4012.3|4009.5|4010.5|4007.7|4012.3|4009.5|4009.1|4006|34
1591156200000|2020-06-03 03:50:00|4010.9|4008.1|4011|4008.2|4013.6|4010.8|4010|4007.1|40
1591156500000|2020-06-03 03:55:00|4012.1|4008.1|4010.1|4007.3|4012.5|4009.7|4010|4007.1|8
1591156800000|2020-06-03 04:00:00|4010.5|4007.7|4009.9|4007.1|4011.5|4008.7|4007.6|4004.8|83
1591157100000|2020-06-03 04:05:00|4010.1|4006.1|4009.1|4006.3|4010.4|4007.6|4002.6|3999.8|151
1591157400000|2020-06-03 04:10:00|4010.2|4006.2|4010|4007.2|4010.4|4007.6|4008.1|4005.2|34
1591157700000|2020-06-03 04:15:00|4009.5|4006.7|4003.2|4000.4|4010.2|4007.2|4000.6|3997.8|171
1591158000000|2020-06-03 04:20:00|4002.8|4000|4004.2|4001.4|4007.2|4004.3|4000.6|3997.8|22
1591158300000|2020-06-03 04:25:00|4004.1|4000.2|4005.2|4002.4|4006.2|4002.8|4003.2|4000.2|4
1591158600000|2020-06-03 04:30:00|4004.8|4002|4008.1|4005.3|4008.2|4005.3|4003.2|4000.3|28
1591158900000|2020-06-03 04:35:00|4009.2|4005.2|4008.1|4005.3|4010.2|4007.2|4005.6|4002.8|30
1591159200000|2020-06-03 04:40:00|4008.2|4004.2|4007.1|4004.3|4008.2|4005.3|4006.1|4003.3|7
1591159500000|2020-06-03 04:45:00|4006.6|4003.8|4009.1|4006.3|4010.4|4007.6|4006.6|4003.8|20
1591159800000|2020-06-03 04:50:00|4009|4006.2|4008.6|4005.8|4009.1|4006.3|4005.6|4002.8|15
1591160100000|2020-06-03 04:55:00|4009.1|4006.3|4007.1|4004.3|4009.6|4006.8|4005.7|4002.9|21
1591160400000|2020-06-03 05:00:00|4006.3|4003.5|4015.4|4012.6|4016.4|4013.6|4004.6|4001.8|77
1591160700000|2020-06-03 05:05:00|4015|4012.2|4017.2|4014.4|4017.7|4014.9|4013.8|4011|31
1591161000000|2020-06-03 05:10:00|4017.3|4014.5|4020.3|4016.3|4021.7|4018.9|4015.9|4013.1|26
1591161300000|2020-06-03 05:15:00|4020.4|4016.4|4018.6|4015.8|4021.7|4018.9|4015|4012.2|74
1591161600000|2020-06-03 05:20:00|4019.1|4016.3|4015.4|4012.6|4019.1|4016.3|4012.8|4010|73
1591161900000|2020-06-03 05:25:00|4015.3|4012.5|4013.8|4011|4016.7|4013.9|4013.4|4010.4|7
1591162200000|2020-06-03 05:30:00|4014.2|4011.4|4019.1|4016.3|4021.1|4018.3|4010.2|4007.4|50
1591162500000|2020-06-03 05:35:00|4018.6|4015.8|4022.7|4019.9|4025.6|4022.8|4016.6|4013.8|108
1591162800000|2020-06-03 05:40:00|4022.8|4020|4028.1|4025.3|4029.6|4026.8|4020.8|4018|130
1591163100000|2020-06-03 05:45:00|4027.6|4024.8|4022.3|4019.5|4027.6|4024.8|4017.8|4015|356
1591163400000|2020-06-03 05:50:00|4022.7|4019.9|4029.3|4026.5|4029.8|4027|4020.9|4018.1|160
1591163700000|2020-06-03 05:55:00|4029.8|4027|4043.3|4040.5|4045.3|4042.5|4027.7|4024.9|567
1591164000000|2020-06-03 06:00:00|4043.4|4040.6|4028.9|4026.1|4054.9|4052.1|4028.8|4026|552
1591164300000|2020-06-03 06:05:00|4029.3|4026.5|4028.2|4025.4|4033.9|4031.1|4024|4021.1|410
1591164600000|2020-06-03 06:10:00|4028.1|4025.3|4028.8|4026|4031.2|4028.4|4026.1|4023.3|354
1591164900000|2020-06-03 06:15:00|4027.8|4025|4028.5|4025.7|4030.4|4027.6|4022.7|4019.9|414
1591165200000|2020-06-03 06:20:00|4029.5|4026.7|4025.2|4022.4|4029.5|4026.7|4023.1|4020.2|204
1591165500000|2020-06-03 06:25:00|4024.7|4021.9|4029.8|4027|4033.5|4030.7|4022.6|4019.8|317
1591165800000|2020-06-03 06:30:00|4029.9|4027.1|4035.1|4032.3|4037.3|4034.3|4029.1|4026.3|251
1591166100000|2020-06-03 06:35:00|4036|4033.2|4038.1|4035.3|4040.7|4037.9|4036|4033.1|129
1591166400000|2020-06-03 06:40:00|4038.2|4035.4|4040.1|4037.3|4047.3|4044.3|4038.2|4035.4|490
1591166700000|2020-06-03 06:45:00|4039.6|4036.8|4038.7|4035.9|4043|4040.2|4033.1|4030.3|218
1591167000000|2020-06-03 06:50:00|4039.6|4036.8|4036.1|4033.3|4039.7|4036.9|4034.6|4031.8|194
1591167300000|2020-06-03 06:55:00|4036|4033.2|4033.8|4031|4039.7|4036.9|4033.3|4030.5|270
1591167600000|2020-06-03 07:00:00|4034.3|4031.5|4033.4|4030.6|4038.9|4036.1|4027|4024.2|600
1591167900000|2020-06-03 07:05:00|4033.8|4031|4024.6|4021.8|4034.9|4032.1|4023.2|4020.4|486
1591168200000|2020-06-03 07:10:00|4024.1|4021.3|4023.7|4020.9|4027.6|4024.8|4020|4017.2|636
1591168500000|2020-06-03 07:15:00|4023.2|4020.4|4030.5|4027.7|4031.2|4028.4|4022.3|4019.5|321
1591168800000|2020-06-03 07:20:00|4030.9|4028.1|4026|4023.2|4032|4029.2|4024.1|4021.3|364
1591169100000|2020-06-03 07:25:00|4026.4|4023.6|4022|4019.2|4030|4027.2|4022|4019.2|421
1591169400000|2020-06-03 07:30:00|4021.1|4018.3|4023.9|4021.1|4025.9|4023.1|4019.9|4017.1|351
1591169700000|2020-06-03 07:35:00|4023.7|4020.9|4027.3|4024.5|4030|4027.2|4023.3|4020.5|564
1591170000000|2020-06-03 07:40:00|4026.8|4024|4019.9|4017.1|4029.9|4027.1|4019.9|4017.1|697
1591170300000|2020-06-03 07:45:00|4020.4|4017.6|4030|4027.2|4030.5|4027.7|4019.9|4017.1|272
1591170600000|2020-06-03 07:50:00|4030.1|4027.3|4033.2|4030.4|4033.2|4030.4|4025.6|4022.8|444
1591170900000|2020-06-03 07:55:00|4033.1|4030.3|4026.7|4023.9|4033.1|4030.3|4026.7|4023.9|435
1591171200000|2020-06-03 08:00:00|4026.2|4023.4|4032.2|4029.4|4034.2|4031.4|4023.2|4020.4|1091
1591171500000|2020-06-03 08:05:00|4031.2|4028.4|4029.2|4026.4|4034.1|4031.3|4025.8|4023|536
1591171800000|2020-06-03 08:10:00|4028.3|4025.5|4023.1|4020.3|4030.1|4027.3|4021.7|4018.9|668
1591172100000|2020-06-03 08:15:00|4022.7|4019.9|4025.2|4022.4|4026.1|4023.3|4013.3|4010.5|1488
1591172400000|2020-06-03 08:20:00|4025.6|4022.8|4030.1|4027.3|4032.1|4029.3|4023.7|4020.9|1232
1591172700000|2020-06-03 08:25:00|4031.1|4028.3|4011.6|4008.8|4031.2|4028.4|4010.6|4007.8|4221
1591173000000|2020-06-03 08:30:00|4010.3|4007.5|4019.3|4016.5|4024.8|4022|4003.4|4000.6|4166
1591173300000|2020-06-03 08:35:00|4019.4|4016.6|4013.4|4010.6|4024.3|4021.5|4013.4|4010.6|1115
1591173600000|2020-06-03 08:40:00|4013.6|4010.8|4003.7|4000.9|4014.5|4011.7|4002.7|3999.9|1584
1591173900000|2020-06-03 08:45:00|4004.2|4001.4|3992.8|3990|4008.4|4005.6|3989.7|3986.9|2353
1591174200000|2020-06-03 08:50:00|3991.9|3989.1|3995.7|3992.9|3997.8|3995|3991.8|3989|950
1591174500000|2020-06-03 08:55:00|3995.8|3993|3999.9|3997.1|4007.9|4005.1|3994.8|3992|762
1591174800000|2020-06-03 09:00:00|4000.4|3997.6|4007.3|4004.5|4009.8|4007|3998|3995.2|519
1591175100000|2020-06-03 09:05:00|4007.4|4004.6|4012.8|4010|4014.8|4012|4004.4|4001.6|507
1591175400000|2020-06-03 09:10:00|4012.3|4009.5|4009.3|4006.5|4012.8|4010|4006.4|4003.6|298
1591175700000|2020-06-03 09:15:00|4010.3|4007.5|4007.8|4005|4018.3|4015.5|4006.3|4003.5|602
1591176000000|2020-06-03 09:20:00|4008.3|4005.5|4016.3|4013.5|4016.3|4013.5|4008.3|4005.5|333
1591176300000|2020-06-03 09:25:00|4015.8|4013|4009.9|4007.1|4016.3|4013.5|4009.4|4006.6|385
1591176600000|2020-06-03 09:30:00|4009.5|4006.7|4006.6|4003.8|4013.4|4010.6|4005.5|4002.7|246
1591176900000|2020-06-03 09:35:00|4006|4003.2|4005.1|4002.3|4008.5|4005.7|4000.7|3997.9|885
1591177200000|2020-06-03 09:40:00|4005.4|4002.6|4001.7|3998.9|4007.5|4004.7|3999.6|3996.8|619
1591177500000|2020-06-03 09:45:00|4001.8|3999|4003.7|4000.9|4007.1|4004.3|4001.8|3999|444
1591177800000|2020-06-03 09:50:00|4003.8|4001|4001.4|3998.6|4004.3|4001.5|3998|3995.2|430
1591178100000|2020-06-03 09:55:00|4001.3|3998.5|3999.9|3997.1|4004.7|4001.9|3998.9|3996.1|239
1591178400000|2020-06-03 10:00:00|4000|3997.2|3922.9|3920.1|4001.3|3998.5|3921.1|3918.3|11425
1591178700000|2020-06-03 10:05:00|3921.5|3918.7|3936.5|3933.7|3938.5|3935.7|3891.8|3888.8|5850
1591179000000|2020-06-03 10:10:00|3936.4|3933.6|3932.4|3929.6|3939.3|3936.5|3926.4|3923.6|1327
1591179300000|2020-06-03 10:15:00|3932.5|3929.7|3907.6|3904.8|3933.3|3930.5|3902.7|3899.9|2810
1591179600000|2020-06-03 10:20:00|3908|3905.2|3920.4|3917.6|3924.1|3921.3|3901.7|3898.9|2105
1591179900000|2020-06-03 10:25:00|3920|3917.2|3916.6|3913.8|3920.5|3917.7|3910.6|3907.8|627
1591180200000|2020-06-03 10:30:00|3917.1|3914.3|3938.2|3935.4|3940.1|3937.3|3912.6|3909.8|3589
1591180500000|2020-06-03 10:35:00|3939.6|3936.8|3950|3947.2|3951.8|3949|3936.1|3933.3|1618
1591180800000|2020-06-03 10:40:00|3950.5|3947.7|3931.1|3928.3|3951|3948.2|3929.1|3926.3|2165
1591181100000|2020-06-03 10:45:00|3930.6|3927.8|3913.3|3910.5|3940|3937.2|3912.3|3909.5|1395
1591181400000|2020-06-03 10:50:00|3913.2|3910.4|3904.3|3901.5|3915.1|3912.3|3901.5|3898.7|1245
1591181700000|2020-06-03 10:55:00|3904.8|3902|3899.5|3896.7|3911.8|3909|3881.8|3879|3386
1591182000000|2020-06-03 11:00:00|3899.1|3896.3|3915.9|3913.1|3917.9|3915.1|3895.4|3892.6|1392
1591182300000|2020-06-03 11:05:00|3915.8|3913|3896.7|3893.9|3917.7|3914.9|3895.8|3893|888
1591182600000|2020-06-03 11:10:00|3897.1|3894.3|3905.9|3903.1|3912.6|3909.8|3896.7|3893.9|1078
1591182900000|2020-06-03 11:15:00|3905.3|3902.5|3908.5|3905.7|3915.8|3913|3898.3|3895.5|425
1591183200000|2020-06-03 11:20:00|3908.9|3906.1|3884.1|3881.3|3912.9|3910.1|3882|3878.5|1472
1591183500000|2020-06-03 11:25:00|3884|3881.2|3885.6|3882.8|3891.9|3889.1|3883.1|3880.3|1296
1591183800000|2020-06-03 11:30:00|3885.1|3882.3|3896.6|3893.8|3897.6|3894.8|3883.3|3880.5|955
1591184100000|2020-06-03 11:35:00|3896.1|3893.3|3887.5|3884.7|3897.5|3894.7|3882.1|3879.3|1188
1591184400000|2020-06-03 11:40:00|3888|3885.2|3885|3882.2|3890.1|3887.3|3880.6|3877.8|504
1591184700000|2020-06-03 11:45:00|3885.1|3882.3|3901.3|3898.5|3901.8|3899|3885.1|3882.3|866
1591185000000|2020-06-03 11:50:00|3900.9|3898.1|3893.4|3890.6|3902.8|3900|3892.5|3889.7|664
1591185300000|2020-06-03 11:55:00|3893.9|3891.1|3887.9|3885.1|3894.9|3892.1|3887|3884.2|632
1591185600000|2020-06-03 12:00:00|3887.5|3884.7|3895.4|3892.6|3897.9|3895.1|3885.6|3882.8|555
1591185900000|2020-06-03 12:05:00|3895.3|3892.5|3895.9|3893.1|3899.3|3896.5|3891|3888.2|485
1591186200000|2020-06-03 12:10:00|3895.5|3892.7|3903.9|3901.1|3906.3|3903.5|3893.4|3890.6|597
1591186500000|2020-06-03 12:15:00|3904.9|3902.1|3920.4|3917.6|3923.8|3921|3904.3|3901.5|1600
1591186800000|2020-06-03 12:20:00|3920.8|3918|3930.7|3927.9|3932.8|3930|3920.5|3917.7|1129
1591187100000|2020-06-03 12:25:00|3930.8|3928|3922.2|3919.4|3935.4|3932.6|3921.9|3919.1|1096
1591187400000|2020-06-03 12:30:00|3922.3|3919.5|3923.7|3920.9|3927.7|3924.9|3920.8|3918|519
1591187700000|2020-06-03 12:35:00|3923.6|3920.8|3916.9|3914.1|3925.7|3922.9|3915.9|3913.1|698
1591188000000|2020-06-03 12:40:00|3916.8|3914|3919.8|3917|3922.8|3920|3912.5|3909.7|803
1591188300000|2020-06-03 12:45:00|3919.3|3916.5|3921.3|3918.5|3928.3|3924.9|3919|3916.2|617
1591188600000|2020-06-03 12:50:00|3921.7|3918.9|3922.7|3919.9|3923.1|3920.3|3912.7|3909.9|412
1591188900000|2020-06-03 12:55:00|3922.6|3919.8|3921.1|3918.3|3926.6|3923.8|3919.1|3916.3|631
1591189200000|2020-06-03 13:00:00|3920.6|3917.8|3927.7|3924.9|3936.7|3933.9|3919.1|3916.3|1209
1591189500000|2020-06-03 13:05:00|3926.8|3924|3908.1|3905.3|3926.8|3924|3901.1|3898.3|2974
1591189800000|2020-06-03 13:10:00|3907.7|3904.9|3926.1|3923.3|3928.9|3926.1|3907.7|3904.9|809
1591190100000|2020-06-03 13:15:00|3926|3923.2|3931.9|3929.1|3933.9|3931.1|3922.1|3919.3|625
1591190400000|2020-06-03 13:20:00|3933|3930.2|3930.9|3928.1|3939|3936.2|3926.9|3924.1|711
1591190700000|2020-06-03 13:25:00|3930.5|3927.7|3927.3|3924.5|3937.9|3935.1|3925.1|3922.3|957
1591191000000|2020-06-03 13:30:00|3927.7|3924.9|3938.2|3935.4|3943.4|3940.6|3927.2|3924.4|1326
1591191300000|2020-06-03 13:35:00|3938.4|3935.6|3929.3|3926.5|3941.8|3939|3922.3|3919.5|1177
1591191600000|2020-06-03 13:40:00|3928.9|3926.1|3939.3|3936.5|3942.9|3940.1|3928.9|3926.1|757
1591191900000|2020-06-03 13:45:00|3939.4|3936.6|3922.8|3920|3941.4|3938.6|3921.7|3918.9|695
1591192200000|2020-06-03 13:50:00|3922.4|3919.6|3920.3|3917.5|3944.2|3941.4|3918.3|3915.5|1486
1591192500000|2020-06-03 13:55:00|3920.7|3917.9|3925.1|3922.3|3925.2|3922.4|3917.8|3915|818
1591192800000|2020-06-03 14:00:00|3925.3|3922.5|3935.3|3932.5|3940.2|3937.4|3925.3|3922.5|1295
1591193100000|2020-06-03 14:05:00|3935.7|3932.9|3940.2|3937.4|3942.3|3939.5|3934.5|3931.7|712
1591193400000|2020-06-03 14:10:00|3940.1|3937.3|3940.7|3937.9|3956|3953.2|3936.2|3933.4|1540
1591193700000|2020-06-03 14:15:00|3940.5|3937.7|3939.1|3936.3|3950.1|3947.3|3938.2|3935.4|747
1591194000000|2020-06-03 14:20:00|3939.5|3936.7|3931|3928.2|3940.1|3937.3|3922.1|3919.3|2137
1591194300000|2020-06-03 14:25:00|3930.9|3928.1|3925.5|3922.7|3931.1|3928.3|3920.5|3917.7|930
1591194600000|2020-06-03 14:30:00|3925.4|3922.6|3924.1|3921.3|3935.8|3933|3909.1|3905.6|2749
1591194900000|2020-06-03 14:35:00|3924|3921.2|3898.1|3895.3|3924.1|3921.3|3884.2|3881.4|4731
1591195200000|2020-06-03 14:40:00|3898.9|3896.1|3915.5|3912.7|3917|3914.2|3896.2|3893.4|1673
1591195500000|2020-06-03 14:45:00|3915.9|3913.1|3918.5|3915.7|3921.9|3919.1|3910.9|3908.1|797
1591195800000|2020-06-03 14:50:00|3918.9|3916.1|3951.4|3948.6|3951.9|3949.1|3915.9|3913.1|1992
1591196100000|2020-06-03 14:55:00|3950.9|3948.1|3949.1|3946.3|3965.5|3962.7|3940.6|3937.8|1874
1591196400000|2020-06-03 15:00:00|3949.2|3946.4|3942.6|3939.8|3952.1|3949.3|3939.2|3936.4|1051
1591196700000|2020-06-03 15:05:00|3942.7|3939.9|3949.9|3947.1|3954.9|3952.1|3935.3|3932.5|1144
1591197000000|2020-06-03 15:10:00|3949.5|3946.7|3965.9|3963.1|3970.8|3968|3943.9|3941.1|1584
1591197300000|2020-06-03 15:15:00|3965|3962.2|3960.4|3957.6|3985.7|3982.9|3959.9|3957.1|2700
1591197600000|2020-06-03 15:20:00|3960.9|3958.1|3954.7|3951.9|3973.7|3970.9|3952.7|3949.9|1990
1591197900000|2020-06-03 15:25:00|3955.1|3952.3|3941.6|3938.8|3958.9|3956.1|3933.2|3930.4|5406
1591198200000|2020-06-03 15:30:00|3941.7|3938.9|3960|3957.2|3969.4|3966.6|3941.1|3938.3|2688
1591198500000|2020-06-03 15:35:00|3960.5|3957.7|3940.5|3937.7|3960.5|3957.7|3934.1|3931.3|1235
1591198800000|2020-06-03 15:40:00|3941|3938.2|3912.4|3909.6|3943|3940.2|3911.8|3909|2326
1591199100000|2020-06-03 15:45:00|3912.3|3909.5|3921.3|3918.5|3924.2|3921.4|3905.3|3902.5|2756
1591199400000|2020-06-03 15:50:00|3921.7|3918.9|3905.9|3903.1|3922.7|3919.9|3905.4|3902.6|1783
1591199700000|2020-06-03 15:55:00|3905.5|3902.7|3921.4|3918.6|3922.9|3920.1|3904.6|3901.8|875
1591200000000|2020-06-03 16:00:00|3921.9|3919.1|3917.9|3915.1|3924.9|3922.1|3912.6|3909.8|641
1591200300000|2020-06-03 16:05:00|3917.5|3914.7|3912.4|3909.6|3918.5|3915.7|3911.1|3908.3|886
1591200600000|2020-06-03 16:10:00|3912.5|3909.7|3909.3|3906.5|3913.5|3910.7|3904.3|3901.5|941
1591200900000|2020-06-03 16:15:00|3908.9|3906.1|3911.1|3908.3|3917.5|3914.7|3901.5|3898.7|1479
1591201200000|2020-06-03 16:20:00|3911.5|3908.7|3918.6|3915.8|3918.6|3915.8|3906.6|3903.8|1263
1591201500000|2020-06-03 16:25:00|3918.7|3915.9|3920.7|3917.9|3922.7|3919.9|3914.7|3911.9|849
1591201800000|2020-06-03 16:30:00|3921.1|3918.3|3925.6|3922.8|3932.6|3929.8|3917.8|3915|1247
1591202100000|2020-06-03 16:35:00|3925.5|3922.7|3925.5|3922.7|3929.4|3926.6|3919.6|3916.8|517
1591202400000|2020-06-03 16:40:00|3925.4|3922.6|3929.9|3927.1|3931.5|3928.7|3923.1|3920.3|606
1591202700000|2020-06-03 16:45:00|3929.5|3926.7|3926|3923.2|3929.5|3926.7|3917.5|3914.7|912
1591203000000|2020-06-03 16:50:00|3926.8|3924|3932.1|3929.3|3938.6|3935.8|3926.5|3923.7|818
1591203300000|2020-06-03 16:55:00|3932.5|3929.7|3926.5|3923.7|3932.7|3929.9|3922.1|3919.3|670
1591203600000|2020-06-03 17:00:00|3927.3|3924.5|3936.3|3933.5|3939.9|3937.1|3926.5|3923.7|817
1591203900000|2020-06-03 17:05:00|3936.4|3933.6|3943.4|3940.6|3946.5|3943.7|3929.7|3926.9|1087
1591204200000|2020-06-03 17:10:00|3943.5|3940.7|3948.9|3946.1|3951.7|3948.9|3939.9|3937.1|715
1591204500000|2020-06-03 17:15:00|3948.8|3946|3944.3|3941.5|3950.7|3947.9|3941.5|3938.7|717
1591204800000|2020-06-03 17:20:00|3944.4|3941.6|3959.3|3956.5|3962.2|3959.4|3944.4|3941.6|634
1591205100000|2020-06-03 17:25:00|3959.7|3956.9|3956.7|3953.9|3968.2|3965.4|3955.2|3952.4|1114
1591205400000|2020-06-03 17:30:00|3956.2|3953.4|3957.7|3954.9|3967.1|3964.3|3955.2|3952.4|550
1591205700000|2020-06-03 17:35:00|3957.6|3954.8|3950.9|3948.1|3957.6|3954.8|3949.7|3946.9|1329
1591206000000|2020-06-03 17:40:00|3951|3948.2|3950.8|3948|3951.7|3948.9|3942.7|3939.9|730
1591206300000|2020-06-03 17:45:00|3950.7|3947.9|3959.5|3956.7|3959.9|3957.1|3946.2|3943.4|782
1591206600000|2020-06-03 17:50:00|3958.6|3955.8|3960.4|3957.6|3963.9|3961.1|3951.5|3948.7|606
1591206900000|2020-06-03 17:55:00|3961.3|3958.5|3963.6|3960.8|3964.5|3961.7|3957.5|3954.7|723
1591207200000|2020-06-03 18:00:00|3963.5|3960.7|3956.3|3953.5|3978.3|3975.5|3955.9|3953.1|2031
1591207500000|2020-06-03 18:05:00|3956.4|3953.6|3966.4|3963.6|3970.2|3967.4|3951.6|3948.8|1184
1591207800000|2020-06-03 18:10:00|3965.5|3962.7|3962.5|3959.7|3968.4|3965.6|3957.4|3954.6|1150
1591208100000|2020-06-03 18:15:00|3961.3|3958.5|3962.2|3959.4|3971.5|3968.7|3960.3|3957.5|1189
1591208400000|2020-06-03 18:20:00|3961.8|3959|3965|3962.2|3970.6|3967.8|3958.7|3955.9|1622
1591208700000|2020-06-03 18:25:00|3965.1|3962.3|3982.9|3980.1|3990.6|3987.3|3952|3949.2|10646
1591209000000|2020-06-03 18:30:00|3983.3|3980.5|3984.1|3981.3|3986.7|3983.9|3974|3971.2|1830
1591209300000|2020-06-03 18:35:00|3984.5|3981.7|3994.9|3992.1|4002.1|3998.9|3981|3978.2|1675
1591209600000|2020-06-03 18:40:00|3995.3|3992.5|3997|3994.2|4013|4010.2|3994.9|3992.1|939
1591209900000|2020-06-03 18:45:00|3998|3995.2|3993.5|3990.7|4005.9|4003.1|3993.5|3990.7|729
1591210200000|2020-06-03 18:50:00|3993.9|3991.1|3991.3|3988.5|3995.9|3993.1|3990.3|3987.5|202
1591210500000|2020-06-03 18:55:00|3990.8|3988|3989.9|3987.1|3993.7|3990.9|3986.7|3983.9|476
1591210800000|2020-06-03 19:00:00|3989.8|3987|3989.3|3986.5|3994.9|3992.1|3988.3|3985.5|193
1591211100000|2020-06-03 19:05:00|3988.9|3986.1|3979.7|3976.9|3989.3|3986.5|3979.7|3976.9|561
1591211400000|2020-06-03 19:10:00|3979.3|3976.5|3972.1|3969.3|3981.3|3978.5|3971.7|3968.9|286
1591211700000|2020-06-03 19:15:00|3971.7|3968.9|3945.4|3942.6|3975.2|3972.4|3944.9|3942.1|588
1591212000000|2020-06-03 19:20:00|3945.3|3942.5|3948.3|3945.5|3951.1|3948.3|3898|3895.2|2692
1591212300000|2020-06-03 19:25:00|3947.5|3944.7|3934.3|3931.5|3950.6|3947.8|3933.3|3930.5|689
1591212600000|2020-06-03 19:30:00|3934.7|3931.9|3972.6|3969.8|3996.8|3993.7|3932.6|3929.8|1965
1591212900000|2020-06-03 19:35:00|3972.2|3969.4|3957.3|3954.5|3972.2|3969.4|3950.8|3948|442
1591213200000|2020-06-03 19:40:00|3956.7|3953.9|3958.2|3955.4|3963.7|3960.9|3952.3|3949.5|150
1591213500000|2020-06-03 19:45:00|3957.7|3954.9|3959.3|3956.5|3962.2|3959.4|3954.7|3951.9|192
1591213800000|2020-06-03 19:50:00|3960.4|3957.6|3960.3|3957.5|3963.7|3960.9|3958.7|3955.9|182
1591214100000|2020-06-03 19:55:00|3960.7|3957.9|3948.8|3946|3960.7|3957.9|3948.3|3945.5|207
1591214400000|2020-06-03 20:00:00|3949|3946.2|3948.8|3946|3950.8|3948|3939.9|3937.1|336
1591214700000|2020-06-03 20:05:00|3949.2|3946.4|3944.2|3941.4|3950.8|3948|3942.2|3939.4|93
1591215000000|2020-06-03 20:10:00|3944.7|3941.9|3934.8|3932|3944.8|3942|3932.3|3929.5|250
1591215300000|2020-06-03 20:15:00|3933.5|3930.7|3942.3|3939.5|3947.3|3944.5|3929.3|3926.5|139
1591215600000|2020-06-03 20:20:00|3942.8|3940|3939.8|3937|3947.8|3945|3939.8|3937|189
1591215900000|2020-06-03 20:25:00|3939.4|3936.6|3939.2|3936.4|3941.5|3938.7|3929.8|3927|315
1591216200000|2020-06-03 20:30:00|3939.8|3937|3939|3936.2|3941.5|3938.7|3933.8|3931|484
1591216500000|2020-06-03 20:35:00|3938.6|3935.8|3941|3938.2|3942.5|3939.7|3937.2|3934.1|104
1591216800000|2020-06-03 20:40:00|3940.8|3938|3935|3932.2|3941.1|3938.2|3932|3929.2|138
1591217100000|2020-06-03 20:45:00|3935.4|3932.6|3927.2|3923.2|3936.6|3933.8|3925.5|3922.7|202
1591217400000|2020-06-03 20:50:00|3927.1|3923.1|3937.2|3933.2|3940|3937.2|3927|3923.1|39
1591217700000|2020-06-03 20:55:00|3937|3934.2|3948.6|3938.6|3949.1|3943.2|3937|3934.2|72
1591218000000|2020-06-03 21:00:00|3947.6|3937.6|3954.7|3944.7|3958.3|3950.3|3944.7|3934.7|27
1591218300000|2020-06-03 21:05:00|3954.3|3944.3|3957.6|3947.6|3959.6|3950.8|3952.6|3943.7|8
1591218600000|2020-06-03 21:10:00|3958.2|3948.2|3957.6|3947.6|3959.2|3949.2|3957.6|3947.6|0
1591218900000|2020-06-03 21:15:00|3957.2|3947.2|3955.7|3945.7|3957.2|3947.2|3955.2|3945.2|6
1591219200000|2020-06-03 21:20:00|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|3955.2|3945.2|0
1591219800000|2020-06-03 21:30:00|3955.6|3945.6|3955.7|3945.7|3955.7|3945.7|3955.6|3945.6|2
1591220100000|2020-06-03 21:35:00|3956.3|3946.3|3956.2|3946.2|3956.3|3946.3|3956.2|3946.2|3
1591220400000|2020-06-03 21:40:00|3950.7|3940.7|3951.7|3941.7|3954.7|3944.7|3947.9|3938.7|4
1591220700000|2020-06-03 21:45:00|3951.8|3941.8|3952.7|3942.7|3952.7|3942.7|3951.2|3941.2|0
1591221000000|2020-06-03 21:50:00|3953.2|3943.2|3952.7|3942.7|3953.2|3943.2|3952.7|3942.7|0
1591221300000|2020-06-03 21:55:00|3953.1|3943.1|3953.2|3943.2|3953.2|3943.2|3952.7|3942.7|1
1591228800000|2020-06-04 00:00:00|3977.8|3967.8|3968.8|3966|3978.8|3976|3966.9|3961.9|181
1591229100000|2020-06-04 00:05:00|3969.3|3966.5|3964.2|3961.4|3970.8|3968|3963.2|3960.4|134
1591229400000|2020-06-04 00:10:00|3964.7|3961.9|3962.5|3959.7|3965.3|3961.9|3952.4|3949.6|59
1591229700000|2020-06-04 00:15:00|3962.6|3959.8|3952.5|3949.7|3964|3961.2|3948.6|3945.6|47
1591230000000|2020-06-04 00:20:00|3952|3949.2|3951.5|3947.5|3954.5|3951.7|3946|3943.2|53
1591230300000|2020-06-04 00:25:00|3951.6|3947.6|3954.4|3951.6|3954.4|3951.6|3941.6|3938.6|26
1591230600000|2020-06-04 00:30:00|3954.5|3950.5|3944.7|3940.7|3959|3956.2|3943|3939.2|15
1591230900000|2020-06-04 00:35:00|3943.6|3940.8|3945.6|3942.8|3956|3948.8|3941.6|3938.7|25
1591231200000|2020-06-04 00:40:00|3946.6|3943.8|3947.5|3944.7|3950.8|3946.7|3939.6|3936.6|27
1591231500000|2020-06-04 00:45:00|3947.6|3943.6|3945.7|3941.7|3951|3948.2|3939|3936.2|37
1591231800000|2020-06-04 00:50:00|3945.5|3942.7|3945.2|3941.2|3949.6|3945.6|3941|3938.2|18
1591232100000|2020-06-04 00:55:00|3945.7|3941.7|3952.4|3949.6|3953.7|3950.3|3944.6|3939.1|20
1591232400000|2020-06-04 01:00:00|3953.4|3950.6|3957|3954.2|3958|3955.2|3952.4|3948.5|93
1591232700000|2020-06-04 01:05:00|3957.2|3954.4|3954.6|3951.8|3958.7|3955.6|3953.6|3950.2|45
1591233000000|2020-06-04 01:10:00|3954.2|3951.4|3953.6|3950.8|3958.6|3955.2|3949.1|3946.3|68
1591233300000|2020-06-04 01:15:00|3954|3951.2|3955.5|3952.7|3957.6|3954.7|3950|3947.2|104
1591233600000|2020-06-04 01:20:00|3955|3952.2|3949.1|3946.3|3955.6|3952.7|3949.1|3946.3|54
1591233900000|2020-06-04 01:25:00|3950.3|3947.5|3954.3|3951.5|3954.5|3951.5|3950.3|3947.5|86
1591234200000|2020-06-04 01:30:00|3954.5|3950.5|3949.6|3945.6|3957.5|3954.5|3948.1|3945.3|19
1591234500000|2020-06-04 01:35:00|3948.6|3945.8|3945.5|3942.7|3950.4|3947.6|3944.1|3941.3|25
1591234800000|2020-06-04 01:40:00|3946.6|3942.6|3943.6|3940.8|3949.7|3946.7|3942.5|3939.7|32
1591235100000|2020-06-04 01:45:00|3943.7|3940.9|3948.3|3945.5|3948.8|3946|3941.6|3938.8|31
1591235400000|2020-06-04 01:50:00|3948.8|3946|3947.3|3944.5|3951.4|3947.6|3946.4|3943.4|22
1591235700000|2020-06-04 01:55:00|3946.5|3943.7|3937.9|3935.1|3947.5|3944.6|3936.5|3933.7|50
1591236000000|2020-06-04 02:00:00|3938.4|3935.6|3930.8|3928|3938.5|3935.7|3929.1|3926.3|86
1591236300000|2020-06-04 02:05:00|3930.4|3927.6|3936.3|3933.5|3936.8|3934|3930|3927.2|46
1591236600000|2020-06-04 02:10:00|3936.8|3934|3933.4|3930.6|3938.4|3935.5|3928.2|3925.4|28
1591236900000|2020-06-04 02:15:00|3933.5|3929.5|3936.5|3932.5|3936.6|3933.7|3926.3|3923.5|47
1591237200000|2020-06-04 02:20:00|3935.5|3932.7|3937.4|3934.6|3938.5|3935.5|3935.1|3932.3|14
1591237500000|2020-06-04 02:25:00|3937.3|3934.5|3936.5|3933.7|3937.5|3934.6|3935.1|3932.3|19
1591237800000|2020-06-04 02:30:00|3935.9|3933.1|3937.6|3933.6|3938.5|3935.7|3933.6|3930.8|30
1591238100000|2020-06-04 02:35:00|3937.5|3933.5|3937.4|3934.6|3938.5|3935.6|3933.6|3930.6|23
1591238400000|2020-06-04 02:40:00|3937.5|3933.5|3937.6|3934.8|3940.8|3938|3935.5|3932.5|7
1591238700000|2020-06-04 02:45:00|3937.5|3934.7|3934.9|3932.1|3939.5|3935.7|3934.9|3932.1|9
1591239000000|2020-06-04 02:50:00|3934.5|3931.7|3935.8|3933|3939.6|3935.6|3934|3929.1|63
1591239300000|2020-06-04 02:55:00|3935.9|3933.1|3938.4|3935.6|3941.5|3938.5|3935.9|3933.1|52
1591239600000|2020-06-04 03:00:00|3938.8|3936|3939.5|3935.5|3940.6|3937.5|3936.8|3934|39
1591239900000|2020-06-04 03:05:00|3937.7|3934.9|3928.5|3925.7|3937.7|3934.9|3928.1|3924.7|119
1591240200000|2020-06-04 03:10:00|3927.9|3925.1|3932.9|3930.1|3936.9|3934.1|3926.5|3923.6|94
1591240500000|2020-06-04 03:15:00|3932.4|3929.6|3917.6|3914.8|3932.9|3930.1|3917.5|3914.6|182
1591240800000|2020-06-04 03:20:00|3917.5|3914.7|3916.3|3913.5|3923.9|3921.1|3914.4|3911.6|145
1591241100000|2020-06-04 03:25:00|3916.5|3912.5|3916.3|3913.5|3920.3|3917.5|3911.5|3908.4|167
1591241400000|2020-06-04 03:30:00|3916.5|3912.5|3915.8|3913|3918.7|3913.4|3908.8|3906|176
1591241700000|2020-06-04 03:35:00|3914.4|3911.6|3918.8|3916|3919.3|3916.5|3913.3|3910.5|71
1591242000000|2020-06-04 03:40:00|3918.3|3915.5|3917.9|3915.1|3919.8|3917|3916.4|3912.6|20
1591242300000|2020-06-04 03:45:00|3918.3|3915.5|3921.9|3919.1|3922.3|3919.5|3916.8|3914|13
1591242600000|2020-06-04 03:50:00|3921.8|3919|3922.8|3920|3922.8|3920|3919.8|3917|15
1591242900000|2020-06-04 03:55:00|3923.3|3920.5|3925.3|3922.5|3925.3|3922.5|3922.3|3919.5|31
1591243200000|2020-06-04 04:00:00|3926.3|3923.5|3932.3|3929.5|3932.5|3929.5|3924.8|3921.9|156
1591243500000|2020-06-04 04:05:00|3931.5|3928.7|3934.3|3931.5|3934.8|3932|3930.9|3928.1|10
1591243800000|2020-06-04 04:10:00|3933.5|3930.7|3930.3|3927.5|3934.8|3932|3928.9|3926.1|23
1591244100000|2020-06-04 04:15:00|3929.9|3927.1|3926.5|3922.5|3930.5|3927.6|3925.3|3922.4|38
1591244400000|2020-06-04 04:20:00|3926.3|3923.5|3928.9|3926.1|3929.9|3927.1|3924.8|3922|54
1591244700000|2020-06-04 04:25:00|3928.5|3925.7|3927.4|3923.4|3929.8|3927|3923.7|3920.6|26
1591245000000|2020-06-04 04:30:00|3926.4|3923.6|3925.9|3923.1|3928.5|3925.5|3925.3|3922.5|14
1591245300000|2020-06-04 04:35:00|3925.8|3923|3926.9|3924.1|3927.9|3925.1|3924.3|3921.4|52
1591245600000|2020-06-04 04:40:00|3926.3|3923.5|3925.9|3923.1|3926.9|3924.1|3923.3|3920.5|43
1591245900000|2020-06-04 04:45:00|3925.5|3922.7|3925|3922.2|3927|3924.2|3924.5|3921.7|16
1591246200000|2020-06-04 04:50:00|3925.8|3923|3921.4|3918.6|3925.9|3923.1|3920.5|3917.7|15
1591246500000|2020-06-04 04:55:00|3921.5|3918.7|3927|3924.2|3927|3924.2|3920.5|3917.7|39
1591246800000|2020-06-04 05:00:00|3926.9|3924.1|3928.5|3925.7|3929.9|3927.1|3922.7|3919.9|101
1591247100000|2020-06-04 05:05:00|3928|3925.2|3929.1|3926.3|3930|3927.2|3926.6|3923.6|171
1591247400000|2020-06-04 05:10:00|3929.5|3926.7|3929.2|3926.4|3929.5|3926.7|3927.7|3924.7|32
1591247700000|2020-06-04 05:15:00|3930|3927.2|3927.2|3924.4|3932.1|3929.3|3927.2|3924.4|72
1591248000000|2020-06-04 05:20:00|3927.7|3924.9|3926.7|3923.9|3928.7|3925.9|3924.7|3921.9|37
1591248300000|2020-06-04 05:25:00|3927.5|3924.7|3930.2|3927.4|3930.2|3927.4|3927.1|3923.7|53
1591248600000|2020-06-04 05:30:00|3931.8|3929|3926.7|3923.9|3933.7|3930.9|3923.2|3920.4|204
1591248900000|2020-06-04 05:35:00|3926.6|3923.8|3928.6|3925.8|3932.5|3929.7|3926.6|3923.8|41
1591249200000|2020-06-04 05:40:00|3928.1|3925.3|3931.7|3927.7|3931.7|3928.7|3928.1|3925.3|25
1591249500000|2020-06-04 05:45:00|3931.5|3928.7|3930.6|3927.8|3933.5|3930.7|3930.1|3927.3|9
1591249800000|2020-06-04 05:50:00|3931.1|3928.3|3930.5|3927.7|3934.1|3931.3|3929.2|3926.4|55
1591250100000|2020-06-04 05:55:00|3930.1|3927.3|3932.6|3929.8|3933.1|3930.3|3927.6|3924.8|70
1591250400000|2020-06-04 06:00:00|3932.7|3929.9|3935.2|3932.4|3940.2|3937.4|3930.7|3927.7|322
1591250700000|2020-06-04 06:05:00|3936.2|3933.4|3930.6|3927.8|3937.8|3934.8|3930.6|3927.8|222
1591251000000|2020-06-04 06:10:00|3930.8|3928|3922.6|3919.8|3932.2|3929.4|3921.2|3918.4|183
1591251300000|2020-06-04 06:15:00|3923.2|3920.4|3918.3|3915.5|3924.2|3921.4|3917.8|3915|250
1591251600000|2020-06-04 06:20:00|3918.7|3915.9|3929.9|3927.1|3934.3|3931.5|3918.7|3915.9|311
1591251900000|2020-06-04 06:25:00|3929.8|3927|3936.8|3934|3938.2|3935.4|3929.3|3926.4|233
1591252200000|2020-06-04 06:30:00|3935.8|3933|3941.7|3938.9|3944.3|3941.5|3935.8|3933|198
1591252500000|2020-06-04 06:35:00|3940.3|3937.5|3940.4|3937.6|3947.2|3944.4|3940.3|3937.5|157
1591252800000|2020-06-04 06:40:00|3940.2|3937.4|3932.7|3929.9|3943.1|3940.3|3932.2|3929.4|334
1591253100000|2020-06-04 06:45:00|3932.6|3929.8|3936.7|3933.9|3938.6|3935.8|3926.2|3923.4|117
1591253400000|2020-06-04 06:50:00|3936.6|3933.8|3941.1|3938.3|3942.1|3939.3|3934.1|3931.3|89
1591253700000|2020-06-04 06:55:00|3941.6|3938.8|3940.7|3937.9|3947.1|3944.3|3937.7|3934.9|403
1591254000000|2020-06-04 07:00:00|3940.8|3938|3932.4|3929.6|3946.2|3943.4|3932.4|3929.6|340
1591254300000|2020-06-04 07:05:00|3932.5|3929.7|3926|3923.2|3934.4|3931.6|3924|3921.2|294
1591254600000|2020-06-04 07:10:00|3926.4|3923.6|3927.8|3925|3928.8|3926|3923|3920.2|217
1591254900000|2020-06-04 07:15:00|3927.4|3924.6|3922.2|3919.4|3928.4|3925.6|3921.1|3918.3|362
1591255200000|2020-06-04 07:20:00|3922.1|3919.3|3921.2|3918.4|3923.5|3920.7|3914.3|3911.5|607
1591255500000|2020-06-04 07:25:00|3920.8|3918|3919.9|3917.1|3927.5|3924.7|3918.9|3916.1|307
1591255800000|2020-06-04 07:30:00|3919.5|3916.7|3917.8|3915|3919.9|3917.1|3913.8|3911|453
1591256100000|2020-06-04 07:35:00|3917.4|3914.6|3919.8|3917|3922.8|3920|3912.9|3910.1|544
1591256400000|2020-06-04 07:40:00|3918.9|3916.1|3917.8|3915|3921.3|3918.5|3915.8|3913|546
1591256700000|2020-06-04 07:45:00|3918.6|3915.8|3917.8|3915|3921.7|3918.9|3916.8|3914|273
1591257000000|2020-06-04 07:50:00|3918.4|3915.6|3915.7|3912.9|3920.3|3917.5|3915.7|3912.9|346
1591257300000|2020-06-04 07:55:00|3915.8|3913|3925.6|3922.8|3927.7|3924.9|3915.8|3913|390
1591257600000|2020-06-04 08:00:00|3925.7|3922.9|3925.2|3922.4|3932.6|3929.8|3922.6|3919.8|515
1591257900000|2020-06-04 08:05:00|3925.6|3922.8|3939.6|3936.8|3944.6|3941.8|3925.5|3922.7|882
1591258200000|2020-06-04 08:10:00|3939.2|3936.4|3935.2|3932.4|3941.2|3938.4|3934.4|3931.6|455
1591258500000|2020-06-04 08:15:00|3935.3|3932.5|3946.6|3943.8|3947.3|3944.5|3935.2|3932.4|759
1591258800000|2020-06-04 08:20:00|3947|3944.2|3945.1|3942.3|3948|3945.2|3937.2|3934.4|419
1591259100000|2020-06-04 08:25:00|3945.2|3942.4|3951.9|3949.1|3951.9|3949.1|3939.3|3936.5|3401
1591259400000|2020-06-04 08:30:00|3951.1|3948.3|3962.7|3959.9|3963.7|3960.9|3948.9|3946.1|2859
1591259700000|2020-06-04 08:35:00|3962.8|3960|3952.9|3950.1|3965.7|3962.9|3952.9|3950.1|1479
1591260000000|2020-06-04 08:40:00|3953.3|3950.5|3958.9|3956.1|3961.7|3958.9|3950.3|3947.5|1393
1591260300000|2020-06-04 08:45:00|3959.3|3956.5|3957.5|3954.7|3960.1|3957.3|3956|3953.2|477
1591260600000|2020-06-04 08:50:00|3957.9|3955.1|3960.1|3957.3|3963.8|3961|3954.1|3951.3|1024
1591260900000|2020-06-04 08:55:00|3959.1|3956.3|3959.1|3956.3|3960|3957.2|3956.1|3953.3|284
1591261200000|2020-06-04 09:00:00|3959.9|3957.1|3939.4|3936.6|3962|3959.2|3938.5|3935.7|1780
1591261500000|2020-06-04 09:05:00|3939|3936.2|3937.7|3934.9|3945.3|3942.5|3936.5|3933.7|560
1591261800000|2020-06-04 09:10:00|3938.2|3935.4|3935.2|3932.4|3942.7|3938.4|3930.1|3927.3|671
1591262100000|2020-06-04 09:15:00|3934.7|3931.9|3933.1|3930.3|3934.7|3931.9|3927.2|3924.4|511
1591262400000|2020-06-04 09:20:00|3933|3930.2|3917.3|3914.5|3933|3930.2|3915.3|3912.5|742
1591262700000|2020-06-04 09:25:00|3917.2|3914.4|3925.2|3922.4|3925.2|3922.4|3916.3|3913.5|448
1591263000000|2020-06-04 09:30:00|3924.8|3922|3929.5|3926.7|3930.5|3927.7|3923.7|3920.9|417
1591263300000|2020-06-04 09:35:00|3929.9|3927.1|3931.9|3929.1|3934.8|3932|3928.1|3925.3|693
1591263600000|2020-06-04 09:40:00|3932|3929.2|3931|3928.2|3933.9|3931.1|3926.6|3923.8|316
1591263900000|2020-06-04 09:45:00|3930.6|3927.8|3935|3932.2|3936.9|3934.1|3929.9|3927.1|275
1591264200000|2020-06-04 09:50:00|3935.1|3932.3|3938.9|3936.1|3942.3|3939.5|3933.3|3930.5|342
1591264500000|2020-06-04 09:55:00|3939.5|3936.7|3938.5|3935.7|3939.9|3937.1|3936.1|3933.3|216
1591264800000|2020-06-04 10:00:00|3939|3936.2|3934.9|3932.1|3942.9|3940.1|3933.1|3930.3|434
1591265100000|2020-06-04 10:05:00|3935|3932.2|3940.8|3938|3941.9|3939.1|3933.9|3931.1|370
1591265400000|2020-06-04 10:10:00|3941.3|3938.5|3940.8|3938|3944.9|3942.1|3940.4|3937.6|358
1591265700000|2020-06-04 10:15:00|3940.9|3938.1|3940.9|3938.1|3945.7|3942.9|3939.8|3937|608
1591266000000|2020-06-04 10:20:00|3941|3938.2|3940.7|3937.9|3945.2|3942.4|3939.9|3937.1|550
1591266300000|2020-06-04 10:25:00|3940.3|3937.5|3952.7|3949.9|3957.2|3954.4|3933.1|3930.3|1842
1591266600000|2020-06-04 10:30:00|3953.1|3950.3|3955.9|3953.1|3962.9|3960.1|3953.1|3950.3|2588
1591266900000|2020-06-04 10:35:00|3956.9|3954.1|3956.4|3953.6|3961|3958.2|3954.8|3952|1289
1591267200000|2020-06-04 10:40:00|3956.8|3954|3948.9|3946.1|3958.2|3955.4|3948.9|3946.1|928
1591267500000|2020-06-04 10:45:00|3949.3|3946.5|3945.4|3942.6|3952.3|3949.5|3944.9|3942.1|531
1591267800000|2020-06-04 10:50:00|3945.5|3942.7|3954.3|3951.5|3959.3|3956.5|3945.4|3942.6|466
1591268100000|2020-06-04 10:55:00|3954.4|3951.6|3950.9|3948.1|3955.2|3952.4|3944|3941.2|1340
1591268400000|2020-06-04 11:00:00|3950.5|3947.7|3949.8|3947|3956.7|3953.9|3949.4|3946.6|297
1591268700000|2020-06-04 11:05:00|3949.9|3947.1|3956|3953.2|3957.8|3955|3949.9|3947.1|337
1591269000000|2020-06-04 11:10:00|3955.8|3953|3955.4|3952.6|3958|3955.2|3953.9|3951.1|229
1591269300000|2020-06-04 11:15:00|3955|3952.2|3953.4|3950.6|3956|3953.2|3952|3949.2|91
1591269600000|2020-06-04 11:20:00|3953.8|3951|3957.8|3955|3959|3956.2|3953|3950.2|189
1591269900000|2020-06-04 11:25:00|3957.9|3955.1|3953.5|3950.7|3958.9|3956.1|3947.6|3944.8|390
1591270200000|2020-06-04 11:30:00|3953|3950.2|3958.2|3955.4|3959|3956.2|3952|3949.2|553
1591270500000|2020-06-04 11:35:00|3958|3955.2|3948.3|3945.5|3960|3957.2|3948.2|3945.4|531
1591270800000|2020-06-04 11:40:00|3949.1|3946.3|3947.9|3945.1|3952.1|3949.3|3946.4|3943.6|453
1591271100000|2020-06-04 11:45:00|3948.4|3945.6|3953.1|3950.3|3961.8|3959|3948.4|3945.6|697
1591271400000|2020-06-04 11:50:00|3953|3950.2|3973.6|3970.8|3974.6|3971.8|3952|3949.2|1010
1591271700000|2020-06-04 11:55:00|3974|3971.2|3976.8|3974|3979.6|3976.8|3972.6|3969.8|1289
1591272000000|2020-06-04 12:00:00|3976.3|3973.5|3971.8|3969|3978.8|3976|3964.8|3962|672
1591272300000|2020-06-04 12:05:00|3971.6|3968.8|3967.1|3964.3|3975.7|3972.9|3964.6|3961.8|467
1591272600000|2020-06-04 12:10:00|3966.7|3963.9|3962.1|3959.3|3967.6|3964.8|3954.8|3952|714
1591272900000|2020-06-04 12:15:00|3962.5|3959.7|3969|3966.2|3970.5|3967.7|3962.5|3959.7|424
1591273200000|2020-06-04 12:20:00|3968.5|3965.7|3972.8|3970|3973.7|3970.9|3965.7|3962.9|376
1591273500000|2020-06-04 12:25:00|3972.6|3969.8|3963.8|3961|3973.8|3971|3963.3|3960.5|926
1591273800000|2020-06-04 12:30:00|3963.7|3960.9|3950|3947.2|3967.7|3964.9|3950|3947.2|992
1591274100000|2020-06-04 12:35:00|3950.4|3947.6|3957.9|3955.1|3959.8|3957|3950|3947.2|1163
1591274400000|2020-06-04 12:40:00|3957.8|3955|3939.4|3936.6|3957.8|3955|3938.4|3935.6|1094
1591274700000|2020-06-04 12:45:00|3939.8|3937|3940.1|3937.3|3944.7|3941.9|3938.4|3935.6|1089
1591275000000|2020-06-04 12:50:00|3940.2|3937.4|3940.8|3938|3944.2|3941.4|3938.4|3935.6|607
1591275300000|2020-06-04 12:55:00|3941.2|3938.4|3949.4|3946.6|3950.8|3948|3940.3|3937.5|388
1591275600000|2020-06-04 13:00:00|3948.4|3945.6|3956|3953.2|3959.4|3956.6|3943.4|3940.6|1035
1591275900000|2020-06-04 13:05:00|3956.4|3953.6|3959|3956.2|3967.3|3964.5|3952.7|3949.9|1359
1591276200000|2020-06-04 13:10:00|3959.1|3956.3|3958.9|3956.1|3962|3959.2|3955|3952.2|773
1591276500000|2020-06-04 13:15:00|3958.5|3955.7|3956.3|3953.5|3971.8|3969|3953.4|3950.6|1000
1591276800000|2020-06-04 13:20:00|3956.7|3953.9|3955.3|3952.5|3962.2|3959.4|3953.4|3950.6|363
1591277100000|2020-06-04 13:25:00|3955.8|3953|3946.5|3943.7|3957.8|3955|3945.4|3942.6|662
1591277400000|2020-06-04 13:30:00|3946.4|3943.6|3942.4|3939.6|3948.9|3946.1|3937.6|3934.8|1655
1591277700000|2020-06-04 13:35:00|3942|3939.2|3946|3943.2|3950.4|3947.6|3939.8|3937|911
1591278000000|2020-06-04 13:40:00|3945.9|3943.1|3949.8|3947|3957.8|3955|3945.4|3942.6|1007
1591278300000|2020-06-04 13:45:00|3950.2|3947.4|3942.1|3939.3|3950.4|3947.6|3937.6|3934.8|1270
1591278600000|2020-06-04 13:50:00|3942|3939.2|3946.4|3943.6|3976.3|3973.5|3931.8|3929|4814
1591278900000|2020-06-04 13:55:00|3946.5|3943.7|3943.7|3940.9|3948.9|3946.1|3938.1|3935.3|1156
1591279200000|2020-06-04 14:00:00|3944.1|3941.3|3953.4|3950.6|3958.9|3956.1|3943.7|3940.9|896
1591279500000|2020-06-04 14:05:00|3953.5|3950.7|3955.4|3952.6|3957.4|3954.6|3944|3941.2|435
1591279800000|2020-06-04 14:10:00|3955.9|3953.1|3961.5|3958.7|3962.4|3959.6|3948.4|3945.6|874
1591280100000|2020-06-04 14:15:00|3961.4|3958.6|3955.7|3952.9|3966.5|3963.7|3951.6|3948.8|1373
1591280400000|2020-06-04 14:20:00|3955.3|3952.5|3950.8|3948|3957.7|3954.9|3944.7|3941.9|888
1591280700000|2020-06-04 14:25:00|3950.7|3947.9|3949.6|3946.8|3952.2|3949.4|3943.7|3940.9|1434
1591281000000|2020-06-04 14:30:00|3949.7|3946.9|3951.7|3948.9|3958.6|3955.8|3947.7|3944.9|920
1591281300000|2020-06-04 14:35:00|3951.4|3948.6|3952|3949.2|3953.5|3950.7|3944.2|3941.4|1071
1591281600000|2020-06-04 14:40:00|3952.4|3949.6|3948|3945.2|3958.9|3956.1|3948|3945.2|851
1591281900000|2020-06-04 14:45:00|3948.4|3945.6|3947.1|3944.3|3952|3949.2|3943.9|3941.1|1154
1591282200000|2020-06-04 14:50:00|3947|3944.2|3947|3944.2|3950.1|3947.3|3941.6|3938.8|1329
1591282500000|2020-06-04 14:55:00|3947.1|3944.3|3943|3940.2|3952.4|3949.6|3942.1|3939.3|1899
1591282800000|2020-06-04 15:00:00|3943.4|3940.6|3941.8|3939|3946.8|3944|3940.7|3937.9|1087
1591283100000|2020-06-04 15:05:00|3942.2|3939.4|3942.8|3940|3945.9|3943.1|3941.8|3939|1101
1591283400000|2020-06-04 15:10:00|3942.9|3940.1|3933.8|3931|3955.2|3952.4|3928.8|3926|3946
1591283700000|2020-06-04 15:15:00|3933.4|3930.6|3933.7|3930.9|3939.8|3937|3930.9|3928.1|2480
1591284000000|2020-06-04 15:20:00|3934.1|3931.3|3940.4|3937.6|3952.4|3949.6|3930.7|3927.9|2745
1591284300000|2020-06-04 15:25:00|3940.5|3937.7|3929.6|3926.8|3946|3943.2|3925.5|3921.9|7141
1591284600000|2020-06-04 15:30:00|3929.7|3926.9|3941.1|3938.3|3944.5|3941.7|3929.5|3926.7|2762
1591284900000|2020-06-04 15:35:00|3941.5|3938.7|3952.3|3949.5|3954.6|3951.8|3938.3|3935.5|1588
1591285200000|2020-06-04 15:40:00|3952.5|3949.7|3960|3957.2|3960.9|3958.1|3950|3947.2|1088
1591285500000|2020-06-04 15:45:00|3960.4|3957.6|3956|3953.2|3966|3963.2|3956|3953.2|1157
1591285800000|2020-06-04 15:50:00|3957|3954.2|3955.9|3953.1|3960.3|3957.5|3954.9|3952.1|403
1591286100000|2020-06-04 15:55:00|3956|3953.2|3950.5|3947.7|3958.4|3955.6|3948.5|3945.7|683
1591286400000|2020-06-04 16:00:00|3951.3|3948.5|3959.2|3956.4|3962.3|3959.5|3949.9|3947.1|1063
1591286700000|2020-06-04 16:05:00|3959.3|3956.5|3958.5|3955.7|3962.3|3959.5|3956.3|3953.5|554
1591287000000|2020-06-04 16:10:00|3958.4|3955.6|3956.9|3954.1|3961.5|3958.7|3953.9|3951.1|349
1591287300000|2020-06-04 16:15:00|3956.5|3953.7|3962.5|3959.7|3964.4|3961.6|3953.5|3950.7|411
1591287600000|2020-06-04 16:20:00|3962.4|3959.6|3965.2|3962.4|3967.4|3964.6|3961|3958.2|501
1591287900000|2020-06-04 16:25:00|3965.6|3962.8|3966.1|3963.3|3972.3|3969.5|3961.7|3958.9|776
1591288200000|2020-06-04 16:30:00|3966.5|3963.7|3957.2|3954.4|3968.1|3965.3|3955.3|3952.5|473
1591288500000|2020-06-04 16:35:00|3956.3|3953.5|3967.2|3964.4|3968.2|3965.4|3956.3|3953.5|470
1591288800000|2020-06-04 16:40:00|3967.1|3964.3|3967.7|3964.9|3972.6|3969.8|3963.1|3960.3|640
1591289100000|2020-06-04 16:45:00|3967.3|3964.5|3975.1|3972.3|3979.2|3976.4|3966.3|3963.5|810
1591289400000|2020-06-04 16:50:00|3974.6|3971.8|3971.9|3969.1|3977.6|3974.8|3965.3|3962.5|930
1591289700000|2020-06-04 16:55:00|3972.1|3969.3|3969.3|3966.5|3979.1|3976.3|3969.2|3966.4|1544
1591290000000|2020-06-04 17:00:00|3969.7|3966.9|3977.5|3974.7|3979.1|3976.3|3969.3|3966.5|1022
1591290300000|2020-06-04 17:05:00|3977.6|3974.8|3994.5|3991.7|3996.5|3993.7|3977.5|3974.7|1756
1591290600000|2020-06-04 17:10:00|3995|3992.2|3987.1|3984.3|4000|3997.2|3987.1|3984.3|1701
1591290900000|2020-06-04 17:15:00|3987.2|3984.4|3989.1|3986.3|3995.1|3992.3|3986.1|3983.3|595
1591291200000|2020-06-04 17:20:00|3989|3986.2|3998|3995.2|4000.1|3997.3|3988.6|3985.8|896
1591291500000|2020-06-04 17:25:00|3997.6|3994.8|3983.3|3980.5|4003.9|4001.1|3982.2|3979.4|1140
1591291800000|2020-06-04 17:30:00|3983.7|3980.9|3976.7|3973.9|3987.6|3984.8|3975.3|3972.5|923
1591292100000|2020-06-04 17:35:00|3976.1|3973.3|3994.2|3991.4|3994.7|3991.9|3973.3|3970.5|882
1591292400000|2020-06-04 17:40:00|3994.1|3991.3|3993.3|3990.5|3995.1|3992.3|3988.3|3985.5|776
1591292700000|2020-06-04 17:45:00|3993.4|3990.6|3986.2|3983.4|3994.3|3991.5|3986.1|3983.3|519
1591293000000|2020-06-04 17:50:00|3986.3|3983.5|3993.7|3990.9|3997.3|3994.5|3986.2|3983.4|516
1591293300000|2020-06-04 17:55:00|3994.1|3991.3|3994.3|3991.5|3998.3|3995.5|3991.1|3988.3|644
1591293600000|2020-06-04 18:00:00|3994.2|3991.4|4006.2|4003.4|4015.6|4009.2|3992.3|3989.5|1374
1591293900000|2020-06-04 18:05:00|4006.3|4003.5|3995.9|3993.1|4007.3|4004.5|3995.3|3992.5|965
1591294200000|2020-06-04 18:10:00|3995.8|3993|4000.9|3998.1|4006.8|4004|3993.5|3990.7|617
1591294500000|2020-06-04 18:15:00|4001|3998.2|3990.5|3987.7|4008.4|4005.6|3987.7|3984.9|1363
1591294800000|2020-06-04 18:20:00|3990.1|3987.3|3998.1|3995.3|3998.2|3995.4|3986.9|3984.1|1853
1591295100000|2020-06-04 18:25:00|3998.2|3995.4|4006.5|4003.7|4014.7|4011.9|3992.5|3989.7|8409
1591295400000|2020-06-04 18:30:00|4006.1|4003.3|3994.2|3991.4|4012.4|4009.6|3993.2|3990.4|1783
1591295700000|2020-06-04 18:35:00|3994.1|3991.3|3989.8|3987|3997|3994.2|3988.6|3985.8|901
1591296000000|2020-06-04 18:40:00|3988.8|3986|3990.2|3987.4|3993.8|3991|3987.8|3985|239
1591296300000|2020-06-04 18:45:00|3990.7|3987.9|3988.6|3985.8|3994.8|3992|3987.7|3984.9|402
1591296600000|2020-06-04 18:50:00|3988.9|3986.1|3988|3985.2|3993.2|3990.4|3988|3985.2|350
1591296900000|2020-06-04 18:55:00|3987.9|3985.1|3981.4|3978.6|3989.9|3987.1|3980.7|3977.9|425
1591297200000|2020-06-04 19:00:00|3981.2|3978.4|3989.9|3987.1|3991.9|3989.1|3980.9|3978.1|145
1591297500000|2020-06-04 19:05:00|3989|3986.2|3985.9|3983.1|3993.6|3990.8|3985.4|3982.6|290
1591297800000|2020-06-04 19:10:00|3986.3|3983.5|3982|3979.2|3987.9|3985.1|3978.5|3975.7|260
1591298100000|2020-06-04 19:15:00|3981.6|3978.8|3979.6|3976.8|3982.6|3979.8|3974.3|3971.5|316
1591298400000|2020-06-04 19:20:00|3980|3977.2|3982.2|3979.4|3984.7|3981.9|3976.7|3973.9|128
1591298700000|2020-06-04 19:25:00|3982.5|3979.7|3985.7|3982.9|3986.5|3983.7|3979.8|3977|183
1591299000000|2020-06-04 19:30:00|3985.5|3982.7|3982.7|3979.9|3988.5|3985.7|3982.7|3979.9|323
1591299300000|2020-06-04 19:35:00|3982.8|3980|3979.8|3977|3987.2|3984.4|3977.1|3974.3|360
1591299600000|2020-06-04 19:40:00|3979.3|3976.5|3980.1|3977.3|3984.3|3981.5|3977.8|3975|207
1591299900000|2020-06-04 19:45:00|3979.7|3976.9|3982.1|3979.3|3983.7|3980.9|3977.7|3974.9|53
1591300200000|2020-06-04 19:50:00|3982.6|3979.8|3981.4|3978.6|3983.7|3980.9|3979.7|3976.9|235
1591300500000|2020-06-04 19:55:00|3981.1|3978.3|3981.9|3979.1|3984.6|3981.8|3979.2|3976.4|348
1591300800000|2020-06-04 20:00:00|3981.4|3978.6|3994.5|3991.7|3994.5|3991.7|3978.6|3975.8|363
1591301100000|2020-06-04 20:05:00|3996|3993.2|3996.2|3993.4|4007.3|4004.5|3992.6|3989.8|463
1591301400000|2020-06-04 20:10:00|3996.1|3993.3|3999.8|3997|4001.5|3998.7|3993.5|3990.7|79
1591301700000|2020-06-04 20:15:00|4000.3|3997.5|4001.5|3998.7|4002|3999.2|3998.1|3995.3|17
1591302000000|2020-06-04 20:20:00|4001.6|3998.8|4004.6|4001.8|4007.6|4004.8|4000.5|3997.7|187
1591302300000|2020-06-04 20:25:00|4004.2|4001.4|4000.7|3997.9|4005.1|4001.8|3998.3|3995.5|106
1591302600000|2020-06-04 20:30:00|4000.3|3997.5|4003.2|4000.4|4005.6|4002.8|3998.3|3995.5|112
1591302900000|2020-06-04 20:35:00|4003.6|4000.8|3998.7|3995.9|4005.7|4002.9|3998.3|3995.5|110
1591303200000|2020-06-04 20:40:00|3999.7|3996.9|4001.2|3998.4|4002.8|3999.5|3997.3|3992.8|95
1591303500000|2020-06-04 20:45:00|4001.3|3997.3|4009.1|4006.3|4009.3|4006.5|3999.3|3996.5|108
1591303800000|2020-06-04 20:50:00|4009.3|4006.5|4001.5|3998.7|4009.3|4006.5|4001.5|3998.7|316
1591304100000|2020-06-04 20:55:00|4001.6|3998.8|4001.4|3998.6|4004.5|4001.6|3998.8|3996|125
1591304400000|2020-06-04 21:00:00|4001.3|3998.5|4002.9|3992.9|4008.5|4000.8|4001.3|3992.5|7
1591304700000|2020-06-04 21:05:00|4002.5|3992.5|4004.4|3994.4|4004.9|3994.9|4002.5|3992.5|0
1591305000000|2020-06-04 21:10:00|4004.9|3994.9|3995.3|3992.5|4004.9|3994.9|3995.3|3992.4|4
1591305300000|2020-06-04 21:15:00|3995.2|3992.4|4000.5|3990.5|4000.5|3992.4|3992.4|3984.6|12
1591305600000|2020-06-04 21:20:00|4000.4|3990.4|4000|3990|4000.4|3990.4|4000|3990|5
1591305900000|2020-06-04 21:25:00|4001.6|3991.6|4000|3990|4001.6|3991.6|4000|3990|5
1591306200000|2020-06-04 21:30:00|3994.1|3991.3|3998.4|3988.4|3998.5|3991.3|3992.4|3985|2
1591306500000|2020-06-04 21:35:00|3992.9|3990.1|3992.3|3989.5|3992.9|3990.1|3992.3|3989.5|0
1591306800000|2020-06-04 21:40:00|3998.5|3988.5|3999.5|3989.5|3999.5|3990.2|3992.3|3987.9|0
1591307100000|2020-06-04 21:45:00|3999.9|3989.9|4002.5|3992.5|4004|3994|3994.3|3988.5|2
1591307400000|2020-06-04 21:50:00|4002.9|3992.9|3997|3993|4003|3993.7|3992.3|3986.9|202
1591307700000|2020-06-04 21:55:00|3996.5|3992.5|4000|3990|4000|3993.6|3996.3|3987.6|3
1591315200000|2020-06-05 00:00:00|3993.2|3983.2|3991.6|3988.8|3995.1|3992.3|3984.1|3981.3|222
1591315500000|2020-06-05 00:05:00|3992.1|3989.3|3996.6|3993.8|3996.6|3993.8|3981.1|3978.3|323
1591315800000|2020-06-05 00:10:00|3996|3993.2|3997.3|3994.5|3998.8|3996|3991.5|3987.5|147
1591316100000|2020-06-05 00:15:00|3997.2|3994.4|3993.7|3990.9|3997.8|3995|3991.8|3989|68
1591316400000|2020-06-05 00:20:00|3993.8|3991|3993|3990.2|3996|3993.2|3991|3987.4|57
1591316700000|2020-06-05 00:25:00|3994|3991.2|3997|3994.2|3998.5|3995.7|3993.9|3990.1|12
1591317000000|2020-06-05 00:30:00|3997.2|3994.4|3998.2|3995.4|3999.7|3996.9|3995.2|3992.4|32
1591317300000|2020-06-05 00:35:00|3998.3|3994.3|3996.6|3993.8|3999.2|3996.4|3995.8|3993|35
1591317600000|2020-06-05 00:40:00|3996.7|3993.9|3999.1|3996.3|4001.2|3998.3|3996.7|3993.9|84
1591317900000|2020-06-05 00:45:00|3998.9|3996.1|3999.1|3996.3|4000.6|3997.8|3997.9|3995.1|35
1591318200000|2020-06-05 00:50:00|3999.6|3996.8|3997.9|3995.1|3999.9|3997.1|3996.6|3993.8|16
1591318500000|2020-06-05 00:55:00|3998.4|3995.6|3993.8|3991|3998.4|3995.6|3993.2|3990.4|36
1591318800000|2020-06-05 01:00:00|3994.2|3991.4|3999.2|3996.4|4003.7|4000.9|3992.7|3989.9|59
1591319100000|2020-06-05 01:05:00|3998.7|3995.9|3996.4|3993.6|3998.7|3995.9|3993.3|3990.3|37
1591319400000|2020-06-05 01:10:00|3996.3|3993.5|3994.3|3991.5|3996.4|3993.5|3993.2|3990.3|32
1591319700000|2020-06-05 01:15:00|3994.2|3991.4|3993.7|3990.9|3996.7|3993.9|3992.6|3989.8|56
1591320000000|2020-06-05 01:20:00|3994.5|3991.7|3998|3995.2|3999.3|3995.4|3993.2|3990.4|39
1591320300000|2020-06-05 01:25:00|3998.2|3995.4|3991.6|3988.8|3998.7|3995.9|3990.6|3987.2|36
1591320600000|2020-06-05 01:30:00|3991.7|3988.9|3987.3|3984.5|3995.7|3992.9|3986.9|3984.1|62
1591320900000|2020-06-05 01:35:00|3987.2|3984.4|3987.4|3984.6|3990.3|3987.4|3983.7|3980.9|46
1591321200000|2020-06-05 01:40:00|3987.8|3985|3984.2|3981.4|3987.8|3985|3981.4|3978.6|183
1591321500000|2020-06-05 01:45:00|3984.7|3981.9|3980.4|3977.6|3985.8|3983|3977.8|3975|70
1591321800000|2020-06-05 01:50:00|3980|3977.2|3982.2|3979.4|3983.3|3980.5|3977.9|3975.1|45
1591322100000|2020-06-05 01:55:00|3981.8|3979|3983.2|3980.4|3985.2|3982.4|3981.4|3978.4|20
1591322400000|2020-06-05 02:00:00|3984.2|3981.4|3988.6|3985.8|3989.5|3986.2|3980.6|3977.8|117
1591322700000|2020-06-05 02:05:00|3989|3986.2|3987.2|3984.4|3989.6|3986.8|3985.4|3982.4|42
1591323000000|2020-06-05 02:10:00|3987.7|3984.9|3987.2|3984.4|3988.4|3985.4|3986.2|3983.3|7
1591323300000|2020-06-05 02:15:00|3987.3|3984.5|3990.3|3987.5|3991.3|3987.5|3986.1|3983.3|19
1591323600000|2020-06-05 02:20:00|3990.2|3987.4|3989.2|3985.2|3991.3|3988.4|3988.1|3985.2|6
1591323900000|2020-06-05 02:25:00|3988.6|3986.4|3999.2|3996.4|4003|3999.4|3988.2|3985.4|342
1591324200000|2020-06-05 02:30:00|4000|3997.2|4000.2|3997.4|4004.5|4001.7|3997.8|3995|54
1591324500000|2020-06-05 02:35:00|3999.6|3996.8|4004.6|4001.8|4005.1|4002.3|3998.2|3995.2|57
1591324800000|2020-06-05 02:40:00|4005|4002.2|4005.6|4002.8|4006.2|4003.4|4002.2|3999.2|21
1591325100000|2020-06-05 02:45:00|4006|4003.2|4010.2|4007.4|4011.7|4008.9|4004.2|4001.2|113
1591325400000|2020-06-05 02:50:00|4010.7|4007.9|4005.1|4002.3|4011.1|4008.3|4003|3998.4|116
1591325700000|2020-06-05 02:55:00|4005.5|4002.7|4005.1|4002.3|4009.6|4006.8|4003.5|4000.7|69
1591326000000|2020-06-05 03:00:00|4005|4002.2|4004|4001.2|4006|4003.1|4004|4001.2|17
1591326300000|2020-06-05 03:05:00|4003|4000.2|4004.9|4002.1|4007.6|4004.8|4001.6|3998.8|114
1591326600000|2020-06-05 03:10:00|4006.2|4002.2|4008.6|4005.8|4009.6|4006.8|4006.2|4002.2|10
1591326900000|2020-06-05 03:15:00|4008.2|4005.4|4009.4|4006.6|4009.4|4006.6|4005.1|4002.3|129
1591327200000|2020-06-05 03:20:00|4009|4006.2|4008.4|4005.6|4011.4|4008.6|4008.4|4005.6|30
1591327500000|2020-06-05 03:25:00|4009|4006.2|4011.6|4008.8|4019.9|4016.6|4007.4|4004.6|342
1591327800000|2020-06-05 03:30:00|4011.4|4008.6|4010|4007.2|4013.1|4009.2|4009.2|4006.2|45
1591328100000|2020-06-05 03:35:00|4009.6|4006.8|4011|4008.2|4011.5|4008.7|4009.1|4006.3|53
1591328400000|2020-06-05 03:40:00|4010.9|4008.1|4011|4008.2|4011.2|4008.2|4009.5|4006.7|52
1591328700000|2020-06-05 03:45:00|4010.4|4007.6|4009.1|4006.3|4010.9|4008.1|4008.6|4005.8|6
1591329000000|2020-06-05 03:50:00|4009|4006.2|4010.9|4008.1|4011.4|4008.6|4009|4006.1|3
1591329300000|2020-06-05 03:55:00|4011|4008.2|4015|4012.2|4018|4015|4011|4008.2|18
1591329600000|2020-06-05 04:00:00|4014.9|4012.1|4019|4016.2|4019.5|4016.7|4014.5|4011.7|15
1591329900000|2020-06-05 04:05:00|4018.6|4015.8|4022|4019.2|4023.4|4020.6|4018.5|4015.7|68
1591330200000|2020-06-05 04:10:00|4021.4|4018.6|4023|4020.2|4026.8|4023.8|4020.5|4017.7|209
1591330500000|2020-06-05 04:15:00|4023.4|4020.6|4024.8|4022|4025|4022.1|4022|4019|14
1591330800000|2020-06-05 04:20:00|4024.9|4022.1|4023.4|4020.6|4027.1|4024|4023.4|4020.6|18
1591331100000|2020-06-05 04:25:00|4023.5|4020.7|4025.1|4022.3|4026.1|4023.2|4023.5|4020.7|17
1591331400000|2020-06-05 04:30:00|4025|4022.2|4023.3|4020.5|4026.4|4023.6|4023.3|4020.5|32
1591331700000|2020-06-05 04:35:00|4023.4|4020.6|4023.8|4021|4025|4022.2|4023.4|4020.6|11
1591332000000|2020-06-05 04:40:00|4024.7|4021.9|4024.8|4022|4027.1|4023.2|4024.1|4021|4
1591332300000|2020-06-05 04:45:00|4024.9|4022.1|4027|4024.2|4027|4024.2|4024.4|4021.6|18
1591332600000|2020-06-05 04:50:00|4027.5|4024.7|4025.4|4022.6|4029.5|4026.7|4025.4|4022.4|38
1591332900000|2020-06-05 04:55:00|4025.5|4022.7|4021.4|4018.6|4025.5|4022.7|4020.5|4017.7|18
1591333200000|2020-06-05 05:00:00|4021.3|4018.5|4017.4|4014.6|4021.3|4018.5|4014.5|4011.7|16
1591333500000|2020-06-05 05:05:00|4017.3|4014.5|4021.5|4017.5|4025.4|4022.6|4017.3|4014.5|60
1591333800000|2020-06-05 05:10:00|4021.4|4018.6|4025.9|4023.1|4027|4023.9|4020.4|4017.5|205
1591334100000|2020-06-05 05:15:00|4025.5|4022.7|4026.8|4024|4028.4|4025.6|4024.5|4021.7|164
1591334400000|2020-06-05 05:20:00|4026.4|4023.6|4022|4019.2|4026.9|4024.1|4021.5|4018.7|68
1591334700000|2020-06-05 05:25:00|4022.4|4019.6|4021.4|4018.6|4023|4020.1|4020.9|4018.1|8
1591335000000|2020-06-05 05:30:00|4022.2|4019.4|4019.9|4017.1|4024.3|4021.5|4019.9|4017.1|40
1591335300000|2020-06-05 05:35:00|4020|4017.2|4014.9|4010.9|4022.9|4020.1|4011.5|4008.7|336
1591335600000|2020-06-05 05:40:00|4013.3|4012.1|4013.8|4009.8|4015|4012.1|4009.8|4007|152
1591335900000|2020-06-05 05:45:00|4013.6|4010.8|4016.6|4013.8|4022.8|4020|4013.2|4010.4|151
1591336200000|2020-06-05 05:50:00|4017.1|4014.3|4023.6|4020.8|4028.2|4025.4|4017.1|4014.3|329
1591336500000|2020-06-05 05:55:00|4023.7|4020.9|4032.7|4029.9|4034.2|4031.4|4023.7|4020.6|149
1591336800000|2020-06-05 06:00:00|4032.6|4029.8|4037.7|4034.9|4042.2|4039.4|4032.6|4029.8|549
1591337100000|2020-06-05 06:05:00|4037.6|4034.8|4033.6|4030.8|4038.2|4035.4|4032.8|4030|393
1591337400000|2020-06-05 06:10:00|4034.6|4031.8|4039.2|4036.4|4039.3|4036.5|4031.6|4028.8|106
1591337700000|2020-06-05 06:15:00|4038.8|4036|4032.2|4029.4|4041.3|4038.5|4030.8|4027.8|508
1591338000000|2020-06-05 06:20:00|4031.8|4029|4034.6|4031.8|4035.2|4032.4|4030.2|4027.4|141
1591338300000|2020-06-05 06:25:00|4035|4032.2|4043.2|4040.4|4043.2|4040.4|4034.6|4031.8|211
1591338600000|2020-06-05 06:30:00|4044.1|4041.3|4038.1|4035.3|4044.2|4041.4|4038.1|4035.3|246
1591338900000|2020-06-05 06:35:00|4037.7|4034.9|4034.7|4031.9|4039.2|4036.4|4033.7|4030.9|91
1591339200000|2020-06-05 06:40:00|4035.1|4032.3|4034.5|4031.7|4037|4034.2|4033.5|4030.7|385
1591339500000|2020-06-05 06:45:00|4034.9|4032.1|4040.1|4037.3|4041.5|4038.7|4034|4031.2|333
1591339800000|2020-06-05 06:50:00|4040|4037.2|4041.6|4038.8|4044.1|4041.3|4037.1|4034.3|261
1591340100000|2020-06-05 06:55:00|4042.4|4039.6|4042.9|4040.1|4046.9|4044.1|4040|4037.2|191
1591340400000|2020-06-05 07:00:00|4042.5|4039.7|4039.9|4037.1|4044.9|4042.1|4036.9|4034.1|868
1591340700000|2020-06-05 07:05:00|4040|4037.2|4043.9|4041.1|4046.4|4043.6|4040|4037.2|540
1591341000000|2020-06-05 07:10:00|4044.9|4042.1|4043.8|4041|4046.7|4043.9|4041.8|4039|389
1591341300000|2020-06-05 07:15:00|4044.5|4041.7|4043.8|4041|4045.7|4042.9|4041.3|4038.5|182
1591341600000|2020-06-05 07:20:00|4043.9|4041.1|4044.8|4042|4046.7|4043.9|4040.9|4038.1|361
1591341900000|2020-06-05 07:25:00|4044.9|4042.1|4051.7|4048.9|4053.7|4050.9|4044.9|4042.1|1136
1591342200000|2020-06-05 07:30:00|4052.4|4049.6|4068.2|4065.4|4068.3|4065.5|4051.5|4048.7|1624
1591342500000|2020-06-05 07:35:00|4068.3|4065.5|4068.7|4065.9|4073.1|4070.3|4064.3|4061.5|1041
1591342800000|2020-06-05 07:40:00|4069.1|4066.3|4072.1|4069.3|4076.2|4073.4|4068.1|4065.3|1470
1591343100000|2020-06-05 07:45:00|4072.2|4069.4|4078.4|4075.6|4083|4080.2|4071.2|4068.4|973
1591343400000|2020-06-05 07:50:00|4077.9|4075.1|4090.7|4087.9|4092.5|4089.7|4077.7|4074.9|1796
1591343700000|2020-06-05 07:55:00|4090|4087.2|4086.7|4083.9|4091.7|4088.9|4083.2|4080.4|1041
1591344000000|2020-06-05 08:00:00|4087|4084.2|4082.4|4079.6|4087.7|4084.9|4080.5|4077.7|1494
1591344300000|2020-06-05 08:05:00|4082.5|4079.7|4069.9|4067.1|4086.3|4083.5|4069.5|4066.7|1924
1591344600000|2020-06-05 08:10:00|4069.4|4066.6|4067|4064.2|4074.3|4071.5|4062.4|4059.6|1110
1591344900000|2020-06-05 08:15:00|4067.1|4064.3|4066.8|4064|4071|4068.2|4061.4|4058.6|1274
1591345200000|2020-06-05 08:20:00|4066.4|4063.6|4067.7|4064.9|4072.3|4069.5|4064.4|4061.6|1085
1591345500000|2020-06-05 08:25:00|4068.2|4065.4|4068.2|4065.4|4070.4|4067.6|4062.9|4060.1|3443
1591345800000|2020-06-05 08:30:00|4067.8|4065|4067.8|4065|4075.2|4072.4|4064.3|4059.9|3421
1591346100000|2020-06-05 08:35:00|4068.3|4065.5|4077.2|4074.4|4082.3|4079.5|4066.9|4064.1|1669
1591346400000|2020-06-05 08:40:00|4077.6|4074.8|4084.4|4081.6|4085.9|4083.1|4075.2|4072.4|1118
1591346700000|2020-06-05 08:45:00|4084.8|4082|4083|4080.2|4084.8|4082|4080|4077.2|1353
1591347000000|2020-06-05 08:50:00|4082.2|4079.4|4092.8|4090|4093.5|4090.7|4078.9|4076.1|2040
1591347300000|2020-06-05 08:55:00|4092.6|4089.8|4096.4|4093.6|4104.5|4101.7|4091.6|4088.8|1624
1591347600000|2020-06-05 09:00:00|4097|4094.2|4100.9|4098.1|4100.9|4098.1|4090.3|4087.5|1049
1591347900000|2020-06-05 09:05:00|4100.8|4098|4098.8|4096|4104.8|4102|4097.9|4095.1|1132
1591348200000|2020-06-05 09:10:00|4098.9|4096.1|4115.5|4112.7|4120.3|4117.5|4098|4095.2|1670
1591348500000|2020-06-05 09:15:00|4115.4|4112.6|4109.5|4106.7|4118.3|4115.5|4108.5|4105.7|745
1591348800000|2020-06-05 09:20:00|4109.4|4106.6|4108.3|4105.5|4112.8|4110|4107.3|4104.5|861
1591349100000|2020-06-05 09:25:00|4108.7|4105.9|4100|4097.2|4109.3|4106.5|4098.2|4095.4|816
1591349400000|2020-06-05 09:30:00|4099.6|4096.8|4093.2|4090.4|4101|4098.2|4091|4088.2|1038
1591349700000|2020-06-05 09:35:00|4093.6|4090.8|4102.9|4100.1|4102.9|4100.1|4091.2|4088.4|640
1591350000000|2020-06-05 09:40:00|4102.8|4100|4109.4|4106.6|4112.4|4109.6|4101|4098.2|1503
1591350300000|2020-06-05 09:45:00|4109.8|4107|4106.3|4103.5|4112.3|4109.5|4103.4|4100.6|1011
1591350600000|2020-06-05 09:50:00|4106.7|4103.9|4102.8|4100|4107.3|4104.5|4097.8|4095|1381
1591350900000|2020-06-05 09:55:00|4102.3|4099.5|4110.5|4107.7|4115.3|4112.5|4101.4|4098.6|1252
1591351200000|2020-06-05 10:00:00|4110.7|4107.9|4108|4105.2|4112.2|4109.4|4103.1|4100.3|847
1591351500000|2020-06-05 10:05:00|4107.5|4104.7|4122.1|4119.3|4124.5|4121.7|4107.5|4104.7|1811
1591351800000|2020-06-05 10:10:00|4122.2|4119.4|4120|4117.2|4131|4128.2|4117|4114.2|1134
1591352100000|2020-06-05 10:15:00|4120.1|4117.3|4119|4116.2|4123|4120.2|4116.5|4113.6|716
1591352400000|2020-06-05 10:20:00|4119.2|4116.4|4123.1|4120.3|4123.1|4120.3|4115.3|4112.5|392
1591352700000|2020-06-05 10:25:00|4123.3|4120.5|4117.2|4114.4|4128.5|4125.7|4116.2|4113.4|407
1591353000000|2020-06-05 10:30:00|4116.8|4114|4123.7|4120.9|4124.1|4121.3|4115.3|4112.5|258
1591353300000|2020-06-05 10:35:00|4123.6|4120.8|4120|4117.2|4126.1|4123.3|4118|4115.2|499
1591353600000|2020-06-05 10:40:00|4120.3|4117.5|4122.3|4119.5|4123|4120.2|4118.1|4115.3|170
1591353900000|2020-06-05 10:45:00|4122.5|4119.7|4127|4124.2|4128.5|4125.7|4120.1|4117.3|218
1591354200000|2020-06-05 10:50:00|4127.1|4124.3|4129|4126.2|4132|4129.2|4124|4121.2|574
1591354500000|2020-06-05 10:55:00|4129.1|4126.3|4123.2|4120.4|4137|4134.2|4122.3|4119.5|1223
1591354800000|2020-06-05 11:00:00|4123.3|4120.5|4122.1|4119.3|4125.7|4122.9|4118.3|4115.5|566
1591355100000|2020-06-05 11:05:00|4122.2|4119.4|4121.7|4118.9|4126.1|4123.3|4119.2|4116.4|307
1591355400000|2020-06-05 11:10:00|4122.1|4119.3|4127.1|4124.3|4129.1|4126.3|4121.3|4118.5|250
1591355700000|2020-06-05 11:15:00|4127.2|4124.4|4123.2|4120.4|4130.2|4127.4|4122.9|4120.1|345
1591356000000|2020-06-05 11:20:00|4123.3|4120.5|4120.4|4117.6|4127.3|4124.5|4120.4|4117.6|467
1591356300000|2020-06-05 11:25:00|4119.4|4116.6|4117.7|4114.9|4122.8|4120|4117.7|4114.9|344
1591356600000|2020-06-05 11:30:00|4116.9|4114.1|4118.9|4116.1|4122.6|4119.8|4115.6|4112.8|553
1591356900000|2020-06-05 11:35:00|4119|4116.2|4126.7|4123.9|4126.7|4123.9|4117.8|4115|533
1591357200000|2020-06-05 11:40:00|4126.8|4124|4129.3|4126.5|4135.1|4132.3|4124.7|4121.9|1192
1591357500000|2020-06-05 11:45:00|4129.4|4126.6|4133.2|4130.4|4136.3|4133.5|4124.6|4121.8|1132
1591357800000|2020-06-05 11:50:00|4133.3|4130.5|4130.1|4127.3|4134.8|4132|4129|4126.2|1051
1591358100000|2020-06-05 11:55:00|4130.5|4127.7|4141|4138.2|4142.5|4139.7|4127.1|4124.3|1968
1591358400000|2020-06-05 12:00:00|4140.8|4138|4134.1|4131.3|4140.8|4138|4133.1|4130.3|543
1591358700000|2020-06-05 12:05:00|4134.5|4131.7|4137.8|4135|4138.5|4135.7|4132.7|4129.9|386
1591359000000|2020-06-05 12:10:00|4138.1|4135.3|4150.8|4148|4157.7|4154.9|4138.1|4135.3|1861
1591359300000|2020-06-05 12:15:00|4151.6|4148.8|4156.7|4153.9|4161.1|4158.3|4144.5|4141.7|1252
1591359600000|2020-06-05 12:20:00|4156.6|4153.8|4162.7|4159.9|4164.6|4161.8|4150.7|4147.9|849
1591359900000|2020-06-05 12:25:00|4161.8|4159|4183.1|4180.3|4184.6|4181.8|4159.8|4157|2051
1591360200000|2020-06-05 12:30:00|4183.5|4180.7|4206.9|4204.1|4208.5|4205.7|4182.4|4179.6|4395
1591360500000|2020-06-05 12:35:00|4206.6|4203.8|4219.5|4216.7|4224.4|4221.6|4200.7|4197.9|3357
1591360800000|2020-06-05 12:40:00|4219.6|4216.8|4210.7|4207.9|4249.6|4246.8|4209.7|4206.9|4213
1591361100000|2020-06-05 12:45:00|4210.6|4207.8|4192.1|4189.3|4217.6|4214.8|4186.9|4184.1|3005
1591361400000|2020-06-05 12:50:00|4192.5|4189.7|4203.1|4200.3|4212.9|4210.1|4187.2|4184.4|2206
1591361700000|2020-06-05 12:55:00|4203.6|4200.8|4215.5|4212.7|4215.5|4212.7|4199.4|4196.6|1606
1591362000000|2020-06-05 13:00:00|4216.5|4213.7|4206.3|4203.5|4222.4|4219.6|4202.8|4200|2446
1591362300000|2020-06-05 13:05:00|4207.4|4204.6|4195|4192.2|4220.9|4218.1|4194.3|4191.5|1906
1591362600000|2020-06-05 13:10:00|4194.6|4191.8|4189.9|4187.1|4201.3|4198.5|4186.9|4184.1|1468
1591362900000|2020-06-05 13:15:00|4189.5|4186.7|4207.4|4204.6|4210.1|4207.3|4188.6|4185.8|1943
1591363200000|2020-06-05 13:20:00|4207.8|4205|4198.6|4195.8|4208.8|4206|4191.3|4188.5|1310
1591363500000|2020-06-05 13:25:00|4198.3|4195.5|4188.3|4185.5|4202.1|4199.3|4187.3|4184.5|1293
1591363800000|2020-06-05 13:30:00|4188.1|4185.3|4190.1|4187.3|4195.4|4192.6|4181.4|4178.6|3406
1591364100000|2020-06-05 13:35:00|4190.3|4187.5|4178.4|4175.6|4195.5|4192.7|4177.1|4174.3|1729
1591364400000|2020-06-05 13:40:00|4179.1|4176.3|4199.6|4196.8|4201.6|4198.8|4178.3|4175.5|1910
1591364700000|2020-06-05 13:45:00|4199.7|4196.9|4200.4|4197.6|4201.6|4198.8|4191.7|4188.9|1520
1591365000000|2020-06-05 13:50:00|4200.5|4197.7|4211.5|4208.7|4211.5|4208.7|4194.5|4191.7|1469
1591365300000|2020-06-05 13:55:00|4210.6|4207.8|4188.6|4185.8|4211.9|4209.1|4187.5|4184.7|2499
1591365600000|2020-06-05 14:00:00|4187.7|4184.9|4208.9|4206.1|4210.4|4207.6|4185.9|4183.1|1791
1591365900000|2020-06-05 14:05:00|4209.3|4206.5|4204.3|4201.5|4212.4|4209.6|4202.8|4200|1330
1591366200000|2020-06-05 14:10:00|4203.6|4200.8|4203.4|4200.6|4208.3|4205.5|4197.4|4194.6|1135
1591366500000|2020-06-05 14:15:00|4202.9|4200.1|4208.1|4205.3|4211.5|4208.7|4195|4192.2|1506
1591366800000|2020-06-05 14:20:00|4208.5|4205.7|4208.6|4205.8|4211.7|4208.9|4203.2|4200.4|1422
1591367100000|2020-06-05 14:25:00|4208.7|4205.9|4193|4190.2|4221.6|4218.8|4189.5|4186.7|2065
1591367400000|2020-06-05 14:30:00|4192.2|4189.4|4216|4213.2|4220.4|4217.6|4191|4188.2|1687
1591367700000|2020-06-05 14:35:00|4216.7|4213.9|4213.4|4210.6|4217.9|4215.1|4201.2|4198.4|1036
1591368000000|2020-06-05 14:40:00|4213.7|4210.9|4203|4200.2|4216.9|4214.1|4203|4200.2|1255
1591368300000|2020-06-05 14:45:00|4203.1|4200.3|4204|4201.2|4210|4207.2|4195.5|4192.7|1353
1591368600000|2020-06-05 14:50:00|4203.7|4200.9|4199.6|4196.8|4209|4206.2|4196.4|4193.6|1103
1591368900000|2020-06-05 14:55:00|4199.5|4196.7|4205.7|4202.9|4207.1|4203.9|4197.6|4194.8|1043
1591369200000|2020-06-05 15:00:00|4206.1|4203.3|4208.7|4205.9|4210.9|4208.1|4195.1|4192.3|1227
1591369500000|2020-06-05 15:05:00|4208.6|4205.8|4205|4202.2|4210.4|4207.6|4194.7|4191.9|2469
1591369800000|2020-06-05 15:10:00|4205.5|4202.7|4209.9|4207.1|4211.1|4208.3|4205|4202.2|1341
1591370100000|2020-06-05 15:15:00|4210.9|4208.1|4203.7|4200.9|4211.1|4208.3|4200.1|4197.3|1340
1591370400000|2020-06-05 15:20:00|4204.1|4201.3|4184.3|4181.5|4208.2|4205.4|4184.3|4181.5|2865
1591370700000|2020-06-05 15:25:00|4185.9|4183.1|4225|4222.2|4226.1|4223.3|4180.6|4177.8|6583
1591371000000|2020-06-05 15:30:00|4224.6|4221.8|4216.1|4213.3|4230|4227.2|4214.1|4211.3|4063
1591371300000|2020-06-05 15:35:00|4216|4213.2|4208.9|4206.1|4220.9|4218.1|4208.9|4206.1|3066
1591371600000|2020-06-05 15:40:00|4209|4206.2|4207.2|4204.4|4210|4207.2|4199.5|4196.7|1609
1591371900000|2020-06-05 15:45:00|4207.6|4204.8|4203.1|4200.3|4210.1|4207.3|4199.7|4196.9|982
1591372200000|2020-06-05 15:50:00|4202.7|4199.9|4200.1|4197.3|4207.1|4204.3|4199.1|4196.3|749
1591372500000|2020-06-05 15:55:00|4199.3|4196.5|4195.9|4193.1|4200.1|4197.3|4192.5|4189.7|1720
1591372800000|2020-06-05 16:00:00|4196|4193.2|4199.4|4196.6|4205.9|4203.1|4196|4193.2|793
1591373100000|2020-06-05 16:05:00|4199.9|4197.1|4204.4|4201.6|4204.9|4202.1|4197.6|4194.8|1175
1591373400000|2020-06-05 16:10:00|4203.9|4201.1|4195|4192.2|4207.9|4205.1|4194.9|4192.1|606
1591373700000|2020-06-05 16:15:00|4194.9|4192.1|4194.9|4192.1|4195.2|4192.4|4190.9|4188.1|1554
1591374000000|2020-06-05 16:20:00|4194.7|4191.9|4199|4196.2|4202.8|4199.6|4192.9|4190.1|1287
1591374300000|2020-06-05 16:25:00|4198.6|4195.8|4201.1|4198.3|4202.1|4199.3|4193.4|4190.6|2253
1591374600000|2020-06-05 16:30:00|4201.2|4198.4|4196.7|4193.9|4207.6|4204.8|4196.1|4193.3|982
1591374900000|2020-06-05 16:35:00|4196.6|4193.8|4204|4201.2|4205.9|4203.1|4195.1|4192.3|837
1591375200000|2020-06-05 16:40:00|4204.5|4201.7|4201.2|4198.4|4210.4|4207.6|4200.4|4197.6|1759
1591375500000|2020-06-05 16:45:00|4201.4|4198.6|4209.1|4206.3|4213.1|4210.3|4201.4|4198.6|1672
1591375800000|2020-06-05 16:50:00|4209.6|4206.8|4208|4205.2|4214.7|4211.9|4207.1|4204.3|1743
1591376100000|2020-06-05 16:55:00|4208.3|4205.5|4210.8|4208|4213|4210.2|4206.1|4203.3|993
1591376400000|2020-06-05 17:00:00|4211.3|4208.5|4214.6|4211.8|4217.3|4214.5|4206|4203.2|1023
1591376700000|2020-06-05 17:05:00|4215.7|4212.9|4221.2|4218.4|4225.7|4222.9|4213.1|4210.3|973
1591377000000|2020-06-05 17:10:00|4221.6|4218.8|4220.1|4217.3|4224.5|4221.7|4218.5|4215.7|740
1591377300000|2020-06-05 17:15:00|4219.6|4216.8|4227.5|4224.7|4228.7|4225.9|4216.1|4213.3|968
1591377600000|2020-06-05 17:20:00|4227.8|4225|4230.5|4227.7|4232.8|4230|4223.3|4220.5|1125
1591377900000|2020-06-05 17:25:00|4230.8|4228|4235.3|4232.5|4237.2|4234.4|4230|4227.2|1272
1591378200000|2020-06-05 17:30:00|4234.8|4232|4230.2|4227.4|4238.6|4235.8|4228|4225.2|1916
1591378500000|2020-06-05 17:35:00|4230.3|4227.5|4231.3|4228.5|4237.1|4234.3|4229.3|4226.5|942
1591378800000|2020-06-05 17:40:00|4231.2|4228.4|4238.2|4235.4|4240.3|4237.5|4230.3|4227.5|1154
1591379100000|2020-06-05 17:45:00|4238.1|4235.3|4236.7|4233.9|4242.2|4239.4|4235.3|4232.5|901
1591379400000|2020-06-05 17:50:00|4236.3|4233.5|4239.5|4236.7|4241.5|4238.7|4233.2|4230.4|1198
1591379700000|2020-06-05 17:55:00|4239.9|4237.1|4246.1|4243.3|4247.1|4244.3|4239|4236.2|1130
1591380000000|2020-06-05 18:00:00|4246.5|4243.7|4240.5|4237.7|4248|4245.2|4232.1|4229.3|1515
1591380300000|2020-06-05 18:05:00|4240.1|4237.3|4231.6|4228.8|4240.1|4237.3|4230.1|4227.3|1782
1591380600000|2020-06-05 18:10:00|4232.1|4229.3|4242.1|4239.3|4243.1|4240.3|4231.6|4228.8|1597
1591380900000|2020-06-05 18:15:00|4242.5|4239.7|4243.1|4240.3|4249.2|4246.4|4239.1|4236.3|1462
1591381200000|2020-06-05 18:20:00|4242.7|4239.9|4242.1|4239.3|4247.1|4244.3|4235.1|4232.3|3078
1591381500000|2020-06-05 18:25:00|4242|4239.2|4229.3|4226.5|4246|4243.2|4215.6|4212.8|15334
1591381800000|2020-06-05 18:30:00|4229.5|4226.7|4220.6|4217.8|4229.5|4226.7|4218.1|4215.3|2813
1591382100000|2020-06-05 18:35:00|4220.7|4217.9|4226.6|4223.8|4227.6|4224.8|4208.8|4206|1276
1591382400000|2020-06-05 18:40:00|4227.1|4224.3|4232.5|4229.7|4234|4231.2|4225.5|4222.7|561
1591382700000|2020-06-05 18:45:00|4232.3|4229.5|4227.9|4225.1|4235.7|4232.9|4225.6|4222.8|181
1591383000000|2020-06-05 18:50:00|4228|4225.2|4227|4224.2|4230.6|4227.8|4225.1|4222.3|462
1591383300000|2020-06-05 18:55:00|4227.1|4224.3|4222.6|4219.8|4229.5|4226.7|4221.9|4219.1|400
1591383600000|2020-06-05 19:00:00|4222.5|4219.7|4224.1|4221.3|4224.9|4222.1|4221.9|4219.1|365
1591383900000|2020-06-05 19:05:00|4224.9|4222.1|4220.6|4217.8|4225.1|4222.3|4218.7|4215.9|360
1591384200000|2020-06-05 19:10:00|4220.2|4217.4|4212.9|4210.1|4220.6|4217.8|4210.9|4208.1|494
1591384500000|2020-06-05 19:15:00|4213.2|4210.4|4212.2|4209.4|4213.2|4210.4|4204.7|4201.9|218
1591384800000|2020-06-05 19:20:00|4211.9|4209.1|4215.6|4212.8|4215.6|4212.8|4208.2|4205.4|382
1591385100000|2020-06-05 19:25:00|4215.2|4212.4|4224.9|4222.1|4227.5|4224.7|4215.2|4212.4|527
1591385400000|2020-06-05 19:30:00|4224.5|4221.7|4218.5|4215.7|4224.5|4221.7|4216.6|4213.8|312
1591385700000|2020-06-05 19:35:00|4218.9|4216.1|4212.4|4209.6|4221|4218.2|4211.5|4208.7|135
1591386000000|2020-06-05 19:40:00|4212.5|4209.7|4214.1|4211.3|4216.5|4213.7|4210.5|4207.7|110
1591386300000|2020-06-05 19:45:00|4214.5|4211.7|4218.5|4215.7|4219.5|4216.7|4212.1|4209.2|200
1591386600000|2020-06-05 19:50:00|4218.4|4215.6|4217.9|4215.1|4220.5|4217.7|4211.1|4208.3|259
1591386900000|2020-06-05 19:55:00|4217.5|4214.7|4216.7|4213.9|4219|4216.2|4212.5|4209.7|109
1591387200000|2020-06-05 20:00:00|4217.5|4214.7|4203.5|4200.7|4218.2|4215.4|4202.6|4199.8|383
1591387500000|2020-06-05 20:05:00|4203|4200.2|4200.5|4197.7|4208.4|4205.6|4198.5|4195.7|262
1591387800000|2020-06-05 20:10:00|4200.1|4197.3|4197.7|4194.9|4200.6|4197.8|4197.5|4194.7|142
1591388100000|2020-06-05 20:15:00|4198.5|4195.7|4203.6|4200.8|4206.2|4203.4|4198.4|4195.6|121
1591388400000|2020-06-05 20:20:00|4203.1|4200.3|4204|4201.2|4205.6|4202.8|4202.5|4199.7|113
1591388700000|2020-06-05 20:25:00|4203.6|4200.8|4203.1|4200.3|4205.1|4202.3|4197.5|4194.7|102
1591389000000|2020-06-05 20:30:00|4202.6|4199.8|4197.5|4194.7|4203.1|4200.3|4197.1|4194.3|125
1591389300000|2020-06-05 20:35:00|4197.1|4194.3|4196.4|4193.6|4198.4|4195.6|4195.4|4192.6|55
1591389600000|2020-06-05 20:40:00|4196.5|4193.7|4194.9|4192.1|4202.3|4199.5|4194.9|4192.1|229
1591389900000|2020-06-05 20:45:00|4195.6|4192.8|4192.5|4189.7|4196.9|4194|4191.9|4189.1|342
1591390200000|2020-06-05 20:50:00|4192.9|4190.1|4190.4|4186.4|4194|4191.2|4188.8|4184|376
1591390500000|2020-06-05 20:55:00|4190.5|4186.5|4196.1|4186.1|4205.2|4200.3|4189.4|4183.1|77
1591567200000|2020-06-07 22:00:00|4239.8|4229.8|4282.2|4272.2|4286.7|4279.4|4232.9|4224.2|2195
1591567500000|2020-06-07 22:05:00|4282|4272|4283.9|4281.1|4288.2|4282.8|4270.8|4265.8|494
1591567800000|2020-06-07 22:10:00|4286.1|4276.1|4290|4280|4290|4285|4275.8|4269.7|226
1591568100000|2020-06-07 22:15:00|4289.9|4279.9|4287.4|4284.6|4303.3|4299.8|4285.9|4279.9|263
1591568400000|2020-06-07 22:20:00|4288.4|4285.6|4283.3|4279.3|4291.4|4286.8|4279.7|4274.2|242
1591568700000|2020-06-07 22:25:00|4282.1|4279|4280.2|4277.4|4284.5|4280.8|4276.2|4270.3|130
1591569000000|2020-06-07 22:30:00|4279.9|4277.1|4269.4|4266.6|4284.7|4278.8|4266.7|4263.8|299
1591569300000|2020-06-07 22:35:00|4269.6|4265.6|4274|4271.2|4278|4274.4|4263.2|4259.5|242
1591569600000|2020-06-07 22:40:00|4273.6|4270.8|4279.4|4276.6|4281.7|4277.1|4266.9|4264.1|186
1591569900000|2020-06-07 22:45:00|4279.2|4276.4|4273.4|4270.6|4289.6|4286.8|4273|4269.6|172
1591570200000|2020-06-07 22:50:00|4274.3|4270.3|4289.2|4286.4|4292.4|4287.6|4272.3|4265.8|111
1591570500000|2020-06-07 22:55:00|4291.2|4288.4|4306.8|4302.8|4309.3|4304.3|4287.4|4282.1|226
1591570800000|2020-06-07 23:00:00|4306.7|4302.7|4311.9|4309.1|4312.2|4309.4|4297.9|4294.3|154
1591571100000|2020-06-07 23:05:00|4313.1|4310.3|4328.6|4325.8|4331.9|4328|4312.9|4309.8|251
1591571400000|2020-06-07 23:10:00|4328.9|4324.9|4342.7|4338.7|4345.1|4342.3|4323.9|4321.1|117
1591571700000|2020-06-07 23:15:00|4340.7|4336.7|4339.9|4335.9|4343.2|4339.3|4330.8|4327.2|97
1591572000000|2020-06-07 23:20:00|4338.8|4337.1|4331.8|4329|4342.9|4340.1|4328.9|4322.7|281
1591572300000|2020-06-07 23:25:00|4331.6|4328.8|4338.3|4335.5|4340.7|4337.1|4321.9|4319.1|78
1591572600000|2020-06-07 23:30:00|4338.6|4335.8|4332.8|4330|4341.5|4338|4330.6|4326.9|128
1591572900000|2020-06-07 23:35:00|4333.4|4330.6|4329.9|4327.1|4337.2|4331.1|4326.8|4322.4|35
1591573200000|2020-06-07 23:40:00|4329.4|4326.6|4334.6|4331.8|4335.5|4332.6|4326.8|4323.9|102
1591573500000|2020-06-07 23:45:00|4334.9|4330.9|4335.6|4332.8|4339|4335.6|4333.9|4328.4|78
1591573800000|2020-06-07 23:50:00|4335.9|4331.9|4335.8|4333|4338.3|4335.5|4334.6|4331.8|83
1591574100000|2020-06-07 23:55:00|4335.9|4331.9|4336.4|4333.6|4337.9|4335.1|4332.8|4330|37
1591574400000|2020-06-08 00:00:00|4336.9|4334.1|4319.8|4317|4337.3|4334.5|4316.1|4313.3|203
1591574700000|2020-06-08 00:05:00|4319.6|4316.8|4326.6|4323.8|4334.9|4330.1|4318.3|4315.5|156
1591575000000|2020-06-08 00:10:00|4327.3|4324.5|4331.9|4329.1|4335.7|4332|4326.2|4321|90
1591575300000|2020-06-08 00:15:00|4332.3|4329.5|4325.4|4322.6|4333.7|4330|4323.9|4321.1|116
1591575600000|2020-06-08 00:20:00|4325.9|4323.1|4328.9|4326.1|4333.5|4326.2|4315.9|4312.9|102
1591575900000|2020-06-08 00:25:00|4329.9|4325.9|4321.9|4317.9|4330|4326.3|4320.6|4317.8|172
1591576200000|2020-06-08 00:30:00|4320.9|4318.1|4319.1|4316.3|4322.6|4319.8|4314.3|4311.5|160
1591576500000|2020-06-08 00:35:00|4320.8|4318|4319.3|4316.5|4324.7|4321.6|4315.8|4312.5|108
1591576800000|2020-06-08 00:40:00|4320.7|4316.7|4317.9|4313.9|4324.9|4322.1|4314.3|4311.5|147
1591577100000|2020-06-08 00:45:00|4316.9|4314.1|4314.9|4312.1|4317.9|4314.3|4314.1|4311.3|41
1591577400000|2020-06-08 00:50:00|4315.6|4312.8|4315.3|4312.5|4318.9|4316|4314.3|4311.5|78
1591577700000|2020-06-08 00:55:00|4314.9|4312.1|4319.9|4317.1|4320.4|4317.6|4314.3|4311.5|28
1591578000000|2020-06-08 01:00:00|4318.8|4316|4300.2|4296.2|4320.4|4317.6|4293.5|4289.1|657
1591578300000|2020-06-08 01:05:00|4300.4|4296.4|4258.5|4255.7|4300.4|4296.5|4254|4250.4|1403
1591578600000|2020-06-08 01:10:00|4257.1|4254.3|4231.8|4227.8|4257.1|4254.3|4221.3|4216|2020
1591578900000|2020-06-08 01:15:00|4229.7|4226.9|4219.4|4216.6|4241.3|4238.2|4218.7|4215.6|872
1591579200000|2020-06-08 01:20:00|4219.6|4215.6|4192|4189.2|4219.6|4215.6|4184|4181.2|1139
1591579500000|2020-06-08 01:25:00|4191.7|4188.9|4200.8|4198|4200.8|4198|4188.5|4185.7|690
1591579800000|2020-06-08 01:30:00|4200.6|4197.8|4230.4|4226.4|4231.6|4228.7|4199.3|4196.2|799
1591580100000|2020-06-08 01:35:00|4230.6|4226.6|4227.5|4224.7|4235|4232.2|4221.5|4218.4|124
1591580400000|2020-06-08 01:40:00|4227.6|4224.8|4226.3|4223.5|4233.1|4230.3|4219.8|4217|123
1591580700000|2020-06-08 01:45:00|4228.1|4224.1|4240.6|4236.6|4240.6|4237.5|4225.8|4223|116
1591581000000|2020-06-08 01:50:00|4240.3|4237.5|4238.6|4235.8|4242.8|4239.7|4235.3|4232.4|34
1591581300000|2020-06-08 01:55:00|4238.5|4235.7|4248.4|4244.4|4256.9|4253.2|4236|4233.2|102
1591581600000|2020-06-08 02:00:00|4248.6|4244.6|4247|4244.2|4249|4246.2|4239.3|4236.5|204
1591581900000|2020-06-08 02:05:00|4246.1|4243.3|4248|4245.2|4250.5|4247.7|4245.1|4242.2|52
1591582200000|2020-06-08 02:10:00|4248.1|4245.3|4244.3|4241.5|4252.1|4249.3|4244.3|4241.5|124
1591582500000|2020-06-08 02:15:00|4245|4242.2|4253.7|4250.9|4261.7|4258.9|4245|4242.2|187
1591582800000|2020-06-08 02:20:00|4253|4250.2|4258.7|4255.9|4259.5|4256.7|4251.5|4247.8|47
1591583100000|2020-06-08 02:25:00|4258.2|4255.4|4258.4|4255.6|4262.4|4259.6|4257.9|4255.1|110
1591583400000|2020-06-08 02:30:00|4258|4255.2|4251.5|4248.7|4259.6|4256.6|4235.7|4232.6|340
1591583700000|2020-06-08 02:35:00|4251.4|4248.6|4252|4249.2|4256.7|4253.9|4249.7|4246.6|109
1591584000000|2020-06-08 02:40:00|4251.4|4248.6|4270.4|4267.6|4273.4|4270.6|4250.9|4248.1|340
1591584300000|2020-06-08 02:45:00|4270|4267.2|4274.5|4271.7|4280.4|4277.6|4267.7|4264.6|139
1591584600000|2020-06-08 02:50:00|4274.7|4271.9|4284|4281.2|4288.9|4286.1|4274.7|4270|829
1591584900000|2020-06-08 02:55:00|4283.7|4280.9|4287|4284.2|4290.2|4287.4|4283.4|4280.6|680
1591585200000|2020-06-08 03:00:00|4287.4|4284.6|4280.7|4277.9|4289.5|4286.7|4279.9|4277.1|169
1591585500000|2020-06-08 03:05:00|4281.4|4278.6|4294.9|4292.1|4301.7|4298.9|4274.2|4271.3|409
1591585800000|2020-06-08 03:10:00|4295.4|4292.6|4290|4287.2|4298.3|4295.2|4288|4285.2|124
1591586100000|2020-06-08 03:15:00|4290.4|4287.6|4290|4287.2|4290.9|4288.1|4287.7|4284.9|92
1591586400000|2020-06-08 03:20:00|4289.7|4286.9|4287.5|4284.7|4291.7|4288.9|4287.5|4284.7|175
1591586700000|2020-06-08 03:25:00|4289|4286.2|4280|4277.2|4291.7|4288.9|4280|4277.2|277
1591587000000|2020-06-08 03:30:00|4280.4|4277.6|4291.2|4288.4|4294.1|4291.1|4278.7|4275.9|113
1591587300000|2020-06-08 03:35:00|4290.7|4287.9|4293|4290.2|4296.5|4293.7|4286.2|4281.6|60
1591587600000|2020-06-08 03:40:00|4293.5|4290.7|4292.5|4288.5|4294.3|4291.4|4289.7|4286.3|38
1591587900000|2020-06-08 03:45:00|4292.1|4288.1|4285.7|4282.9|4292.5|4289.4|4284.9|4282.1|85
1591588200000|2020-06-08 03:50:00|4286|4283.2|4288.5|4285.7|4291|4288.2|4285.7|4282.9|15
1591588500000|2020-06-08 03:55:00|4288.4|4285.6|4291.5|4288.7|4298.6|4295.6|4288.4|4285.6|102
1591588800000|2020-06-08 04:00:00|4291.9|4289.1|4299|4296.2|4299|4296.2|4285.9|4282|87
1591589100000|2020-06-08 04:05:00|4298.2|4295.4|4295.9|4293.1|4305.7|4302.9|4292.4|4289.3|215
1591589400000|2020-06-08 04:10:00|4295.5|4292.7|4296.4|4293.6|4299.8|4295.6|4294.2|4289.8|10
1591589700000|2020-06-08 04:15:00|4296|4293.2|4312.2|4309.4|4314.1|4309.9|4295.9|4293.1|149
1591590000000|2020-06-08 04:20:00|4312|4309.2|4306.4|4303.6|4314|4311.2|4306.2|4303.4|116
1591590300000|2020-06-08 04:25:00|4305.7|4302.9|4309.4|4306.6|4311|4308.2|4303.4|4300.3|71
1591590600000|2020-06-08 04:30:00|4309.7|4306.9|4302|4299.2|4309.7|4306.9|4298|4295.2|103
1591590900000|2020-06-08 04:35:00|4301.7|4298.9|4303.4|4300.6|4306.9|4304.1|4301.5|4298.5|60
1591591200000|2020-06-08 04:40:00|4304.7|4301.9|4311.5|4308.7|4316.5|4313.4|4304.7|4301.9|127
1591591500000|2020-06-08 04:45:00|4311.4|4308.6|4310.4|4307.6|4313.5|4310.4|4309.4|4306.3|38
1591591800000|2020-06-08 04:50:00|4310.6|4306.6|4321.2|4318.4|4322.4|4319.6|4308.9|4306.1|92
1591592100000|2020-06-08 04:55:00|4321.4|4318.6|4321|4318.2|4323.7|4320.9|4317.5|4314.7|212
1591592400000|2020-06-08 05:00:00|4320.4|4317.6|4321.5|4318.7|4326.4|4323.6|4317.7|4314.9|221
1591592700000|2020-06-08 05:05:00|4321.6|4317.6|4314.4|4311.6|4323|4320.2|4312|4309.2|362
1591593000000|2020-06-08 05:10:00|4314|4311.2|4317.4|4314.6|4318.4|4315.6|4312.7|4309.9|95
1591593300000|2020-06-08 05:15:00|4317|4314.2|4324.4|4321.6|4327.5|4324.7|4313.5|4310.7|112
1591593600000|2020-06-08 05:20:00|4324.7|4321.9|4310.2|4307.4|4325|4322.2|4302|4299.2|440
1591593900000|2020-06-08 05:25:00|4310|4307.2|4315.7|4312.9|4316.6|4313.6|4309.2|4305.9|102
1591594200000|2020-06-08 05:30:00|4316|4313.2|4301|4298.2|4319.3|4316.2|4298.2|4295.4|182
1591594500000|2020-06-08 05:35:00|4300.3|4297.5|4299.5|4296.7|4301.7|4298.9|4290.9|4288.1|445
1591594800000|2020-06-08 05:40:00|4299.7|4296.9|4309.3|4305.3|4310.4|4307.6|4297.4|4294.3|247
1591595100000|2020-06-08 05:45:00|4309.9|4307.1|4308|4305.2|4311.7|4308.9|4299.5|4296.7|256
1591595400000|2020-06-08 05:50:00|4308.4|4305.6|4309|4306.2|4310.7|4307.9|4295.2|4292.4|345
1591595700000|2020-06-08 05:55:00|4308|4305.2|4301.4|4298.6|4308|4305.2|4294.7|4291.9|130
1591596000000|2020-06-08 06:00:00|4301.7|4298.9|4281.2|4278.4|4301.7|4298.9|4276.5|4273|780
1591596300000|2020-06-08 06:05:00|4280.9|4278.1|4290|4287.2|4292.5|4289.7|4279.7|4276.9|261
1591596600000|2020-06-08 06:10:00|4289.5|4286.7|4294.4|4291.6|4296.7|4293.9|4285|4282.2|177
1591596900000|2020-06-08 06:15:00|4294|4291.2|4289.7|4286.9|4296.3|4293.2|4283|4280.2|261
1591597200000|2020-06-08 06:20:00|4289.4|4286.6|4289.5|4286.7|4294.9|4292.1|4288.9|4286.1|61
1591597500000|2020-06-08 06:25:00|4289.9|4287.1|4287.9|4285.1|4290|4287.2|4283|4280.2|136
1591597800000|2020-06-08 06:30:00|4288.5|4285.7|4261.4|4258.6|4289|4286.2|4260.2|4257.4|705
1591598100000|2020-06-08 06:35:00|4261.7|4258.9|4261.5|4258.7|4264|4261.2|4254.5|4251.7|477
1591598400000|2020-06-08 06:40:00|4261.4|4258.6|4265.7|4262.9|4267.4|4264.6|4257.9|4255.1|184
1591598700000|2020-06-08 06:45:00|4265.9|4263.1|4277.4|4274.6|4282.2|4279.4|4265.4|4262.6|836
1591599000000|2020-06-08 06:50:00|4277.7|4274.9|4290.6|4287.8|4291.1|4288.3|4274.2|4271.4|802
1591599300000|2020-06-08 06:55:00|4290.7|4287.9|4287.7|4284.9|4291.1|4288.3|4282.7|4279.5|307
1591599600000|2020-06-08 07:00:00|4288.1|4285.3|4283.1|4280.3|4293.1|4290.3|4278.6|4275.8|459
1591599900000|2020-06-08 07:05:00|4283.2|4280.4|4290.6|4287.8|4291.6|4288.8|4278.9|4276.1|651
1591600200000|2020-06-08 07:10:00|4290.2|4287.4|4282.2|4279.4|4291.4|4288.6|4280.6|4277.8|653
1591600500000|2020-06-08 07:15:00|4282.1|4279.3|4284.7|4281.9|4285.7|4282.9|4274.7|4271.9|924
1591600800000|2020-06-08 07:20:00|4283.7|4280.9|4279.4|4276.6|4287.9|4285.1|4278.6|4275.8|494
1591601100000|2020-06-08 07:25:00|4279.1|4276.3|4287.4|4284.6|4291.2|4288.4|4278.4|4275.6|412
1591601400000|2020-06-08 07:30:00|4287.6|4284.8|4295.1|4292.3|4295.7|4292.9|4286.4|4283.6|662
1591601700000|2020-06-08 07:35:00|4294.7|4291.9|4295.4|4292.6|4302.2|4299.4|4293.6|4290.8|487
1591602000000|2020-06-08 07:40:00|4295.1|4292.3|4289.7|4286.9|4297.4|4294.6|4287.6|4284.8|600
1591602300000|2020-06-08 07:45:00|4289.6|4286.8|4288.1|4285.3|4290.6|4287.8|4284.9|4282.1|545
1591602600000|2020-06-08 07:50:00|4288.4|4285.6|4293.7|4290.9|4295.2|4292.4|4283.4|4280.6|290
1591602900000|2020-06-08 07:55:00|4294.2|4291.4|4292.4|4289.6|4299.4|4296.6|4292.4|4289.6|522
1591603200000|2020-06-08 08:00:00|4292.7|4289.9|4286.1|4283.3|4296.2|4293.4|4283.1|4280.3|1064
1591603500000|2020-06-08 08:05:00|4285.6|4282.8|4286.4|4283.6|4288.1|4285.3|4280.4|4277.6|522
1591603800000|2020-06-08 08:10:00|4286.1|4283.3|4288.7|4285.9|4292.1|4289.3|4285.4|4282.6|817
1591604100000|2020-06-08 08:15:00|4287.4|4284.6|4279.7|4276.9|4287.5|4284.7|4279.2|4276.4|617
1591604400000|2020-06-08 08:20:00|4280|4277.2|4280.7|4277.9|4282.7|4279.9|4273.4|4270.6|984
1591604700000|2020-06-08 08:25:00|4280|4277.2|4290|4287.2|4291.7|4288.9|4271|4268.2|3077
1591605000000|2020-06-08 08:30:00|4290.4|4287.6|4291.5|4288.7|4296.5|4293.7|4286.5|4283.7|2886
1591605300000|2020-06-08 08:35:00|4291.2|4288.4|4278.7|4275.9|4291.2|4288.4|4277.7|4274.9|844
1591605600000|2020-06-08 08:40:00|4279|4276.2|4274.7|4271.9|4283|4280.2|4272.9|4270.1|384
1591605900000|2020-06-08 08:45:00|4274.5|4271.7|4284.7|4281.9|4284.7|4281.9|4273.9|4271.1|362
1591606200000|2020-06-08 08:50:00|4284.4|4281.6|4291.4|4288.6|4295.7|4292.9|4282.7|4279.9|535
1591606500000|2020-06-08 08:55:00|4290.4|4287.6|4288.4|4285.6|4291.4|4288.6|4282.4|4279.6|300
1591606800000|2020-06-08 09:00:00|4288.5|4285.7|4277.5|4274.7|4289.4|4286.6|4276.2|4273.4|367
1591607100000|2020-06-08 09:05:00|4277.9|4275.1|4277.7|4274.9|4280|4277.2|4273.5|4270.7|807
1591607400000|2020-06-08 09:10:00|4277.4|4274.6|4273.5|4270.7|4282.9|4280.1|4270.9|4268.1|632
1591607700000|2020-06-08 09:15:00|4274.5|4271.7|4274.2|4271.4|4281|4278.2|4249|4246.2|3467
1591608000000|2020-06-08 09:20:00|4273.2|4270.4|4269|4266.2|4276|4273.2|4264.2|4261.4|756
1591608300000|2020-06-08 09:25:00|4268.9|4266.1|4274.7|4271.9|4278.2|4275.4|4266|4263.2|309
1591608600000|2020-06-08 09:30:00|4275|4272.2|4284|4281.2|4285.2|4282.4|4272|4269.2|836
1591608900000|2020-06-08 09:35:00|4283.9|4281.1|4280.2|4277.4|4288|4285.2|4279|4276.2|884
1591609200000|2020-06-08 09:40:00|4280|4277.2|4274|4271.2|4280|4277.2|4273|4270.2|460
1591609500000|2020-06-08 09:45:00|4274.9|4272.1|4278.7|4275.9|4279.9|4277.1|4271.5|4268.7|337
1591609800000|2020-06-08 09:50:00|4278.9|4276.1|4280.2|4277.4|4281.7|4278.9|4278.2|4275.4|189
1591610100000|2020-06-08 09:55:00|4280.4|4277.6|4274.9|4272.1|4280.4|4277.6|4271.7|4268.9|240
1591610400000|2020-06-08 10:00:00|4274.4|4271.6|4272.2|4269.4|4276.2|4273.4|4269|4266.2|385
1591610700000|2020-06-08 10:05:00|4271.9|4269.1|4283.5|4280.7|4284.5|4281.7|4269.9|4267.1|370
1591611000000|2020-06-08 10:10:00|4283.7|4280.9|4278.7|4275.9|4287.5|4284.7|4278|4275.2|611
1591611300000|2020-06-08 10:15:00|4279|4276.2|4284.5|4281.7|4286|4283.2|4278.5|4275.7|456
1591611600000|2020-06-08 10:20:00|4283.9|4281.1|4286|4283.2|4288.2|4285.4|4280.4|4277.6|423
1591611900000|2020-06-08 10:25:00|4285.7|4282.9|4282.7|4279.9|4286.9|4284.1|4280.5|4277.7|118
1591612200000|2020-06-08 10:30:00|4282|4279.2|4285.4|4282.6|4285.9|4283.1|4280.2|4277.4|261
1591612500000|2020-06-08 10:35:00|4285.9|4283.1|4281.4|4278.6|4286.4|4283.6|4278|4275.2|436
1591612800000|2020-06-08 10:40:00|4281.5|4278.7|4285|4282.2|4285.4|4282.6|4277.5|4274.7|307
1591613100000|2020-06-08 10:45:00|4284.7|4281.9|4283.4|4280.6|4286.5|4283.7|4282.5|4279.7|134
1591613400000|2020-06-08 10:50:00|4283.2|4280.4|4274.2|4271.4|4284.5|4281.7|4271|4268.2|458
1591613700000|2020-06-08 10:55:00|4274.4|4271.6|4265.9|4263.1|4274.4|4271.6|4264.4|4261.6|665
1591614000000|2020-06-08 11:00:00|4266.2|4263.4|4262.7|4259.9|4268.5|4265.7|4259.4|4256.6|764
1591614300000|2020-06-08 11:05:00|4263|4260.2|4245.7|4242.9|4265.7|4262.9|4245.7|4242.9|661
1591614600000|2020-06-08 11:10:00|4245.2|4242.4|4240.2|4237.4|4247|4244.2|4237.2|4234.4|1392
1591614900000|2020-06-08 11:15:00|4239.5|4236.7|4232.4|4229.6|4240.4|4237.6|4223|4220.2|1287
1591615200000|2020-06-08 11:20:00|4232.7|4229.9|4215.2|4212.4|4235.4|4232.6|4213|4210.2|1658
1591615500000|2020-06-08 11:25:00|4215|4212.2|4205.9|4203.1|4217|4214.2|4204.9|4202.1|1237
1591615800000|2020-06-08 11:30:00|4206.2|4203.4|4222.2|4219.4|4222.2|4219.4|4204.9|4202.1|1179
1591616100000|2020-06-08 11:35:00|4221.7|4218.9|4229.4|4226.6|4232.7|4229.9|4219|4216.2|1288
1591616400000|2020-06-08 11:40:00|4230.7|4227.9|4236|4233.2|4237.2|4234.4|4229.7|4226.9|378
1591616700000|2020-06-08 11:45:00|4236.2|4233.4|4222|4219.2|4238.7|4235.9|4221.4|4218.6|648
1591617000000|2020-06-08 11:50:00|4222.2|4219.4|4218.7|4215.9|4224|4221.2|4217.4|4214.6|514
1591617300000|2020-06-08 11:55:00|4218.4|4215.6|4220.5|4217.7|4222.7|4219.9|4215.5|4212.7|434
1591617600000|2020-06-08 12:00:00|4220.7|4217.9|4216.4|4213.6|4230.2|4227.4|4206.2|4203.4|1183
1591617900000|2020-06-08 12:05:00|4215.9|4213.1|4220.4|4217.6|4228.9|4226.1|4211.5|4208.7|669
1591618200000|2020-06-08 12:10:00|4221|4218.2|4225.7|4222.9|4227.7|4224.9|4218.4|4215.6|422
1591618500000|2020-06-08 12:15:00|4225.4|4222.6|4231.4|4228.6|4232.2|4229.4|4222.4|4219.6|319
1591618800000|2020-06-08 12:20:00|4231.2|4228.4|4224.2|4221.4|4231.2|4228.4|4221.4|4218.6|275
1591619100000|2020-06-08 12:25:00|4223.5|4220.7|4219.4|4216.6|4224.7|4221.9|4213.2|4210.4|355
1591619400000|2020-06-08 12:30:00|4219.2|4216.4|4212.2|4209.4|4221.2|4218.4|4212.2|4209.4|312
1591619700000|2020-06-08 12:35:00|4212.4|4209.6|4181.7|4178.9|4213.4|4210.6|4178.4|4175.6|2869
1591620000000|2020-06-08 12:40:00|4181.5|4178.7|4191|4188.2|4193.9|4191.1|4179.7|4176.9|1449
1591620300000|2020-06-08 12:45:00|4190.7|4187.9|4185.4|4182.6|4193.5|4190.7|4180.7|4177.9|1088
1591620600000|2020-06-08 12:50:00|4186.4|4183.6|4161.9|4159.1|4186.4|4183.6|4161.7|4158.9|1436
1591620900000|2020-06-08 12:55:00|4162|4159.2|4167.4|4164.6|4170.9|4168.1|4152.7|4149.9|2396
1591621200000|2020-06-08 13:00:00|4167.7|4164.9|4178.7|4175.9|4185.4|4182.6|4167.4|4164.6|1468
1591621500000|2020-06-08 13:05:00|4178|4175.2|4183.4|4180.6|4183.4|4180.6|4168.2|4165.4|1184
1591621800000|2020-06-08 13:10:00|4183.6|4180.8|4199.2|4196.4|4202.2|4199.4|4183.2|4180.4|1384
1591622100000|2020-06-08 13:15:00|4199.6|4196.8|4186.4|4183.6|4200.4|4197.6|4185.6|4182.8|854
1591622400000|2020-06-08 13:20:00|4186.1|4183.3|4177.6|4174.8|4187.2|4184.4|4174.4|4171.6|1032
1591622700000|2020-06-08 13:25:00|4177.7|4174.9|4170.1|4167.3|4178.1|4175.3|4166.4|4163.6|1277
1591623000000|2020-06-08 13:30:00|4170.4|4167.6|4192.9|4190.1|4196.9|4194.1|4168.7|4165.9|2128
1591623300000|2020-06-08 13:35:00|4193.1|4190.3|4179.9|4177.1|4194.1|4191.3|4174.6|4171.8|1124
1591623600000|2020-06-08 13:40:00|4179.7|4176.9|4180.2|4177.4|4186.6|4183.8|4169.1|4166.3|1561
1591623900000|2020-06-08 13:45:00|4180.6|4177.8|4175.2|4172.4|4187.6|4184.8|4175.2|4172.4|619
1591624200000|2020-06-08 13:50:00|4175.1|4172.3|4175.9|4173.1|4178.7|4175.9|4168.9|4166.1|761
1591624500000|2020-06-08 13:55:00|4175.2|4172.4|4168.1|4165.3|4177.9|4175.1|4162.4|4159.6|1093
1591624800000|2020-06-08 14:00:00|4168.7|4165.9|4147.2|4144.4|4173.1|4170.3|4146.7|4143.9|1326
1591625100000|2020-06-08 14:05:00|4147.6|4144.8|4149.2|4146.4|4158.1|4155.3|4142.2|4139.4|1328
1591625400000|2020-06-08 14:10:00|4149.7|4146.9|4122.9|4120.1|4149.7|4146.9|4121.6|4118.8|2674
1591625700000|2020-06-08 14:15:00|4122.7|4119.9|4125.1|4122.3|4127.7|4124.9|4117.7|4114.9|3669
1591626000000|2020-06-08 14:20:00|4124.4|4121.6|4120.4|4117.6|4128.9|4126.1|4116.7|4113.9|1813
1591626300000|2020-06-08 14:25:00|4120.6|4117.8|4112.4|4109.6|4120.9|4118.1|4105.2|4102.4|3728
1591626600000|2020-06-08 14:30:00|4112.2|4109.4|4105.9|4103.1|4113.2|4110.4|4100.9|4098.1|3364
1591626900000|2020-06-08 14:35:00|4105.7|4102.9|4120.6|4117.8|4123.2|4120.4|4100.7|4097.9|2133
1591627200000|2020-06-08 14:40:00|4120.2|4117.4|4126.4|4123.6|4128.1|4125.3|4115.6|4112.8|1413
1591627500000|2020-06-08 14:45:00|4127.1|4124.3|4132.2|4129.4|4137.2|4134.4|4123.9|4121.1|1696
1591627800000|2020-06-08 14:50:00|4132.9|4130.1|4124.6|4121.8|4139.1|4136.3|4123.2|4120.4|1090
1591628100000|2020-06-08 14:55:00|4124.8|4120.8|4121.6|4118.8|4124.9|4122.1|4106.7|4103.9|2457
1591628400000|2020-06-08 15:00:00|4121.9|4119.1|4113.7|4110.9|4133.9|4131.1|4113.6|4110.8|1584
1591628700000|2020-06-08 15:05:00|4113.6|4110.8|4100.6|4097.8|4114.6|4111.8|4098.2|4095.4|1936
1591629000000|2020-06-08 15:10:00|4100.7|4097.9|4118.9|4116.1|4124.9|4122.1|4100.7|4097.9|2068
1591629300000|2020-06-08 15:15:00|4118.7|4115.9|4103.2|4100.4|4119.2|4116.4|4102.4|4099.6|1124
1591629600000|2020-06-08 15:20:00|4103.1|4100.3|4098.7|4095.9|4111.6|4108.8|4096.6|4093.8|1615
1591629900000|2020-06-08 15:25:00|4099.1|4096.3|4131.6|4128.8|4132.6|4129.8|4097.2|4094.4|5077
1591630200000|2020-06-08 15:30:00|4131.4|4128.6|4120.6|4117.8|4132.4|4129.6|4117.2|4114.4|2889
1591630500000|2020-06-08 15:35:00|4120.4|4117.6|4113.9|4111.1|4121.2|4118.4|4108.6|4105.8|982
1591630800000|2020-06-08 15:40:00|4113.6|4110.8|4107.9|4105.1|4118.6|4115.8|4106.9|4104.1|957
1591631100000|2020-06-08 15:45:00|4108.9|4106.1|4105.6|4102.8|4111.8|4109|4105.6|4102.8|757
1591631400000|2020-06-08 15:50:00|4105.2|4102.4|4094.6|4091.8|4105.8|4103|4093.6|4090.8|1642
1591631700000|2020-06-08 15:55:00|4094.4|4091.6|4101.9|4099.1|4115.6|4112.8|4093.8|4091|1499
1591632000000|2020-06-08 16:00:00|4101.6|4098.8|4098.6|4095.8|4103.3|4100.5|4091.6|4088.8|1559
1591632300000|2020-06-08 16:05:00|4098.8|4096|4113.9|4111.1|4114.8|4112|4092.9|4090.1|1427
1591632600000|2020-06-08 16:10:00|4113.4|4110.6|4105.6|4102.8|4118.6|4115.8|4105.6|4102.8|1271
1591632900000|2020-06-08 16:15:00|4105.9|4103.1|4102.8|4100|4111.8|4109|4098.6|4095.8|956
1591633200000|2020-06-08 16:20:00|4101.9|4099.1|4103.3|4100.5|4107.3|4104.5|4099.8|4097|653
1591633500000|2020-06-08 16:25:00|4103.9|4101.1|4102.6|4099.8|4104.6|4101.8|4097.3|4094.5|1811
1591633800000|2020-06-08 16:30:00|4102.9|4100.1|4109.9|4107.1|4110.9|4108.1|4101.3|4098.5|961
1591634100000|2020-06-08 16:35:00|4110.1|4107.3|4107.3|4104.5|4113.1|4110.3|4105.6|4102.8|1035
1591634400000|2020-06-08 16:40:00|4106.8|4104|4102.6|4099.8|4108.1|4105.3|4098.6|4095.8|1119
1591634700000|2020-06-08 16:45:00|4102.1|4099.3|4118.4|4115.6|4119.9|4117.1|4101.6|4098.8|1369
1591635000000|2020-06-08 16:50:00|4118.3|4115.5|4112.4|4109.6|4121.3|4118.5|4110.6|4107.8|833
1591635300000|2020-06-08 16:55:00|4112.1|4109.3|4104.5|4101.7|4112.6|4109.8|4103.8|4101|725
1591635600000|2020-06-08 17:00:00|4104|4101.2|4114.8|4112|4117|4114.2|4104|4101.2|934
1591635900000|2020-06-08 17:05:00|4114.3|4111.5|4106.1|4103.3|4114.3|4111.5|4106|4103.2|852
1591636200000|2020-06-08 17:10:00|4105.6|4102.8|4095|4092.2|4107|4104.2|4094|4091.2|1273
1591636500000|2020-06-08 17:15:00|4095.1|4092.3|4094.5|4091.7|4097|4094.2|4090.6|4087.8|1291
1591636800000|2020-06-08 17:20:00|4095.3|4092.5|4094.1|4091.3|4100|4097.2|4089.3|4086.5|879
1591637100000|2020-06-08 17:25:00|4093.5|4090.7|4093.1|4090.3|4097|4094.2|4090.3|4087.5|802
1591637400000|2020-06-08 17:30:00|4092.5|4089.7|4101|4098.2|4101.5|4098.7|4084.1|4081.3|2318
1591637700000|2020-06-08 17:35:00|4101.1|4098.3|4102.6|4099.8|4105.3|4102.5|4096.6|4093.8|965
1591638000000|2020-06-08 17:40:00|4102.3|4099.5|4094.5|4091.7|4104.5|4101.7|4092.6|4089.8|851
1591638300000|2020-06-08 17:45:00|4095.5|4092.7|4092.5|4089.7|4098.5|4095.7|4087.6|4084.8|1020
1591638600000|2020-06-08 17:50:00|4092.6|4089.8|4104.1|4101.3|4104.5|4101.7|4092.6|4089.8|1272
1591638900000|2020-06-08 17:55:00|4104|4101.2|4104.3|4101.5|4107.3|4104.5|4101|4098.2|1148
1591639200000|2020-06-08 18:00:00|4103.3|4100.5|4097.2|4094.4|4105|4102.2|4095.7|4092.9|1128
1591639500000|2020-06-08 18:05:00|4097|4094.2|4094.8|4092|4104.3|4101.5|4093.8|4091|1864
1591639800000|2020-06-08 18:10:00|4094.7|4091.9|4089.2|4086.4|4096|4093.2|4079.7|4076.9|2370
1591640100000|2020-06-08 18:15:00|4089|4086.2|4080.8|4078|4094.3|4091.5|4080.8|4078|1708
1591640400000|2020-06-08 18:20:00|4080.7|4077.9|4080.2|4077.4|4105.7|4102.9|4077.2|4074.4|4020
1591640700000|2020-06-08 18:25:00|4080.3|4077.5|4087.3|4084.5|4105.8|4103|4079.3|4076.5|15066
1591641000000|2020-06-08 18:30:00|4087.2|4084.4|4082.2|4079.4|4089.2|4086.4|4080|4077.2|3249
1591641300000|2020-06-08 18:35:00|4081.7|4078.9|4094.8|4092|4097.8|4095|4081.7|4078.9|1305
1591641600000|2020-06-08 18:40:00|4094.2|4091.4|4094|4091.2|4095.2|4092.4|4090.8|4088|182
1591641900000|2020-06-08 18:45:00|4094.3|4091.5|4093|4090.2|4097.2|4094.4|4092|4089.2|302
1591642200000|2020-06-08 18:50:00|4093.2|4090.4|4091.2|4088.4|4096|4093.2|4084.3|4081.5|437
1591642500000|2020-06-08 18:55:00|4091.3|4088.5|4089.2|4086.4|4091.3|4088.5|4086|4083.2|722
1591642800000|2020-06-08 19:00:00|4088.8|4086|4087.5|4084.7|4094|4091.2|4087.3|4084.5|113
1591643100000|2020-06-08 19:05:00|4087.8|4085|4092.7|4089.9|4093.7|4090.9|4085.3|4082.5|113
1591643400000|2020-06-08 19:10:00|4092.3|4089.5|4095|4092.2|4097|4094.2|4092.2|4089.4|715
1591643700000|2020-06-08 19:15:00|4095.2|4092.4|4092.2|4089.4|4095.2|4092.4|4090.5|4087.7|213
1591644000000|2020-06-08 19:20:00|4092|4089.2|4096|4093.2|4096|4093.2|4087|4084.2|329
1591644300000|2020-06-08 19:25:00|4095.7|4092.9|4093.7|4090.9|4096.3|4093.5|4093.3|4090.5|139
1591644600000|2020-06-08 19:30:00|4094|4091.2|4095.8|4093|4097|4094.2|4092.3|4089.5|102
1591644900000|2020-06-08 19:35:00|4096.2|4093.4|4100.7|4097.9|4101.8|4099|4094.8|4092|350
1591645200000|2020-06-08 19:40:00|4100.3|4097.5|4094.2|4091.4|4101|4098.2|4093.3|4090.5|242
1591645500000|2020-06-08 19:45:00|4093.8|4091|4088.8|4086|4095.2|4092.4|4088|4085.2|215
1591645800000|2020-06-08 19:50:00|4089|4086.2|4087.7|4084.9|4091.8|4089|4087|4084.2|231
1591646100000|2020-06-08 19:55:00|4088.2|4085.4|4094.7|4091.9|4095.5|4092.7|4085|4082.2|172
1591646400000|2020-06-08 20:00:00|4094.5|4091.7|4090.2|4087.4|4094.5|4091.7|4089.2|4086.4|217
1591646700000|2020-06-08 20:05:00|4090|4087.2|4080.4|4077.6|4090|4087.2|4079.5|4076.5|114
1591647000000|2020-06-08 20:10:00|4080.5|4077.7|4080.9|4078.1|4081.5|4078.7|4077.2|4074.4|91
1591647300000|2020-06-08 20:15:00|4080.5|4077.7|4082.5|4079.7|4083|4080.2|4078.7|4075.9|191
1591647600000|2020-06-08 20:20:00|4083|4080.2|4081.4|4078.6|4083.5|4080.7|4081.4|4078.6|82
1591647900000|2020-06-08 20:25:00|4081.2|4078.4|4083.2|4080.4|4084.9|4082.1|4079.9|4077.1|83
1591648200000|2020-06-08 20:30:00|4082.9|4080.1|4089.5|4086.7|4089.5|4086.7|4081.9|4079.1|64
1591648500000|2020-06-08 20:35:00|4088.9|4086.1|4089.5|4086.7|4089.9|4087.1|4086.5|4083.7|40
1591648800000|2020-06-08 20:40:00|4088.9|4086.1|4086.4|4083.6|4089.5|4086.7|4085.5|4082.7|33
1591649100000|2020-06-08 20:45:00|4086.5|4083.7|4083.9|4081.1|4093.9|4091.1|4082.9|4080.1|405
1591649400000|2020-06-08 20:50:00|4083.5|4080.7|4093.2|4090.4|4093.5|4090.4|4083.5|4080.7|45
1591649700000|2020-06-08 20:55:00|4092.5|4089.7|4086.4|4083.6|4093.5|4090.4|4083.7|4080.6|110
1591650000000|2020-06-08 21:00:00|4086.5|4083.7|4089.4|4086.6|4090.5|4087.4|4086.4|4080.5|45
1591650300000|2020-06-08 21:05:00|4090.3|4086.3|4093.1|4089.1|4097|4090.9|4090.3|4083.8|9
1591650600000|2020-06-08 21:10:00|4093.6|4089.6|4090.2|4080.2|4097|4091.7|4090.2|4080.2|8
1591650900000|2020-06-08 21:15:00|4090.5|4080.5|4090.3|4080.3|4092.3|4088.6|4089.5|4080.2|0
1591651500000|2020-06-08 21:25:00|4090|4080|4090.3|4080.3|4091.5|4081.5|4090|4080|18
1591651800000|2020-06-08 21:30:00|4090.8|4080.8|4090.3|4080.3|4091.2|4081.2|4090.3|4080.3|10
1591652100000|2020-06-08 21:35:00|4090|4080|4090|4080|4090|4080|4090|4080|0
1591652700000|2020-06-08 21:45:00|4089|4079|4085.5|4081.5|4089|4081.5|4085.5|4077.5|0
1591653000000|2020-06-08 21:50:00|4085.3|4081.3|4086.9|4084.1|4086.9|4084.1|4085.3|4081.3|55
1591653300000|2020-06-08 21:55:00|4087.1|4084.3|4089.2|4079.2|4089.2|4084.3|4086.6|4079.2|10
1591660800000|2020-06-09 00:00:00|4127.6|4117.6|4121.3|4118.5|4133.2|4127.8|4116.8|4114|460
1591661100000|2020-06-09 00:05:00|4121.7|4118.9|4141.5|4138.7|4146.4|4143|4121.2|4118.3|865
1591661400000|2020-06-09 00:10:00|4141.7|4138.9|4137.8|4135|4142.7|4139.9|4133|4129.6|337
1591661700000|2020-06-09 00:15:00|4137.7|4134.9|4144.4|4141.6|4146.7|4143.9|4135.4|4132.5|250
1591662000000|2020-06-09 00:20:00|4144.7|4141.9|4144|4141.2|4149.5|4146.7|4139|4136.2|95
1591662300000|2020-06-09 00:25:00|4144.2|4141.4|4139.8|4137|4145.3|4142.2|4136|4133.2|105
1591662600000|2020-06-09 00:30:00|4140.2|4137.4|4144|4141.2|4145.1|4142|4138.4|4135.6|91
1591662900000|2020-06-09 00:35:00|4144.3|4141.5|4136.7|4133.9|4145.1|4142|4136|4133.2|38
1591663200000|2020-06-09 00:40:00|4136.5|4133.7|4123|4120.2|4136.5|4133.7|4121.7|4118.9|89
1591663500000|2020-06-09 00:45:00|4123.3|4119.3|4132.1|4128.1|4135.6|4130.2|4122.3|4119.3|25
1591663800000|2020-06-09 00:50:00|4131.9|4127.9|4135.2|4132.4|4137.7|4134.9|4129.4|4126.6|41
1591664100000|2020-06-09 00:55:00|4135.5|4132.7|4134|4131.2|4138|4135.2|4131.4|4128.6|39
1591664400000|2020-06-09 01:00:00|4134.2|4131.4|4123.4|4120.6|4134.9|4132.1|4113.4|4110.6|440
1591664700000|2020-06-09 01:05:00|4122.4|4119.6|4149.6|4145.6|4154.3|4148.9|4121.4|4118.5|412
1591665000000|2020-06-09 01:10:00|4148.7|4145.9|4142.2|4139.4|4151.5|4148.7|4139.4|4136.6|141
1591665300000|2020-06-09 01:15:00|4141.4|4138.6|4142.4|4139.6|4144.4|4141.6|4133.2|4130.1|114
1591665600000|2020-06-09 01:20:00|4141.7|4138.9|4136.4|4133.6|4143.3|4140.1|4132.4|4129.3|86
1591665900000|2020-06-09 01:25:00|4135.4|4132.6|4140.4|4137.6|4143.9|4141.1|4135.4|4132.3|116
1591666200000|2020-06-09 01:30:00|4139.4|4136.6|4144.5|4140.5|4146.7|4143.9|4133.9|4131.1|120
1591666500000|2020-06-09 01:35:00|4144.2|4141.4|4143.2|4140.4|4152.4|4149.6|4143.2|4140.3|351
1591666800000|2020-06-09 01:40:00|4143.7|4140.9|4140.9|4138.1|4146.4|4143.6|4137|4134.1|59
1591667100000|2020-06-09 01:45:00|4140.4|4137.6|4136.2|4133.4|4140.4|4137.6|4133.7|4130.9|68
1591667400000|2020-06-09 01:50:00|4136.5|4133.7|4136.1|4133.3|4139.1|4136.3|4134|4131|65
1591667700000|2020-06-09 01:55:00|4136.4|4133.6|4141|4137|4141.6|4138.4|4136.1|4133.3|65
1591668000000|2020-06-09 02:00:00|4140.7|4137.9|4139.1|4136.3|4142|4138.9|4135.4|4132.6|35
1591668300000|2020-06-09 02:05:00|4138.7|4135.9|4136.2|4133.4|4139.3|4136.3|4131.4|4128.6|171
1591668600000|2020-06-09 02:10:00|4137.2|4133.2|4135.7|4132.9|4137.6|4134.8|4133.1|4130.3|175
1591668900000|2020-06-09 02:15:00|4135.4|4132.6|4141.3|4137.3|4142.4|4139.6|4134.4|4131.6|95
1591669200000|2020-06-09 02:20:00|4141.1|4138.3|4135.2|4132.4|4141.7|4138.9|4134.1|4131.3|42
1591669500000|2020-06-09 02:25:00|4135.4|4132.6|4131.4|4128.6|4135.4|4132.6|4126.7|4123.9|60
1591669800000|2020-06-09 02:30:00|4131.1|4128.3|4133.6|4130.8|4135.7|4132.6|4128.2|4125.4|65
1591670100000|2020-06-09 02:35:00|4133.4|4130.6|4132.9|4130.1|4134.5|4131.4|4131.4|4128.6|50
1591670400000|2020-06-09 02:40:00|4132.4|4129.6|4131.4|4128.6|4134.3|4131.3|4128.4|4125.6|145
1591670700000|2020-06-09 02:45:00|4131.9|4129.1|4126.8|4124|4131.9|4129.1|4125.4|4122.6|71
1591671000000|2020-06-09 02:50:00|4126.3|4123.5|4121.1|4118.3|4127.1|4124.3|4119.1|4116.3|87
1591671300000|2020-06-09 02:55:00|4121.3|4118.5|4105.4|4102.6|4122.1|4119.3|4102.4|4099.6|395
1591671600000|2020-06-09 03:00:00|4105.5|4101.5|4107.4|4104.6|4109.1|4106.3|4096.9|4094.1|113
1591671900000|2020-06-09 03:05:00|4107.1|4104.3|4107.4|4104.6|4108.4|4105.6|4104.4|4101.4|45
1591672200000|2020-06-09 03:10:00|4107.1|4104.3|4107.8|4105|4108.4|4105.6|4104.3|4101.4|40
1591672500000|2020-06-09 03:15:00|4108.1|4105.3|4110.3|4107.5|4112.4|4109.5|4107.8|4105|94
1591672800000|2020-06-09 03:20:00|4110.8|4108|4114.3|4111.5|4115.4|4112.6|4110.4|4107.6|66
1591673100000|2020-06-09 03:25:00|4114.4|4111.6|4117.8|4115|4122.1|4119.3|4112.9|4110.1|136
1591673400000|2020-06-09 03:30:00|4119.1|4116.3|4117.4|4114.6|4123.3|4120.5|4114.1|4109.9|205
1591673700000|2020-06-09 03:35:00|4116.9|4114.1|4119.8|4117|4121.5|4118.7|4116.9|4114.1|25
1591674000000|2020-06-09 03:40:00|4120.1|4117.3|4126.8|4124|4128.8|4126|4120.1|4117.3|125
1591674300000|2020-06-09 03:45:00|4127|4124.2|4121.8|4119|4127.5|4124.7|4121.5|4118.4|93
1591674600000|2020-06-09 03:50:00|4122.5|4119.7|4124.5|4121.7|4127.8|4125|4120.3|4115.9|58
1591674900000|2020-06-09 03:55:00|4123.8|4121|4117.8|4115|4127.4|4124.5|4117.1|4114.3|120
1591675200000|2020-06-09 04:00:00|4118.3|4115.5|4117.8|4115|4121.4|4118.3|4117.5|4114.7|71
1591675500000|2020-06-09 04:05:00|4118.8|4116|4115.3|4112.5|4121.1|4118.3|4115.1|4112.3|74
1591675800000|2020-06-09 04:10:00|4115.5|4112.7|4115.1|4112.3|4119.1|4116.3|4114|4110.6|63
1591676100000|2020-06-09 04:15:00|4115.5|4112.7|4116|4113.2|4118.6|4115.8|4115.5|4112.7|95
1591676400000|2020-06-09 04:20:00|4116.3|4113.5|4116.5|4113.7|4117.8|4115|4114.5|4111.7|39
1591676700000|2020-06-09 04:25:00|4116|4113.2|4110.5|4107.7|4116.5|4113.7|4107|4104.2|187
1591677000000|2020-06-09 04:30:00|4110.8|4108|4100.5|4097.7|4111.5|4108.7|4095.7|4092.9|424
1591677300000|2020-06-09 04:35:00|4100.8|4098|4109.8|4107|4109.8|4107|4100.8|4098|133
1591677600000|2020-06-09 04:40:00|4108.8|4106|4109.1|4106.3|4109.3|4106.5|4106.5|4103.7|36
1591677900000|2020-06-09 04:45:00|4110.1|4107.3|4106.6|4103.8|4110.1|4107.3|4105.1|4102.3|40
1591678200000|2020-06-09 04:50:00|4106.5|4103.7|4101.1|4098.3|4108.1|4105.3|4098|4095.2|167
1591678500000|2020-06-09 04:55:00|4101.5|4098.7|4096.1|4093.3|4105.1|4102.3|4093.1|4089.2|123
1591678800000|2020-06-09 05:00:00|4095.6|4092.8|4091.1|4088.3|4098.2|4094.5|4089.6|4086.8|115
1591679100000|2020-06-09 05:05:00|4091.5|4088.7|4091.8|4089|4094|4091.2|4090.8|4088|56
1591679400000|2020-06-09 05:10:00|4092.1|4089.3|4091.5|4088.7|4097.1|4094.3|4091|4088.2|88
1591679700000|2020-06-09 05:15:00|4091.8|4089|4100.7|4097.9|4101|4098.2|4089.8|4087|263
1591680000000|2020-06-09 05:20:00|4100.5|4097.7|4099.3|4096.5|4102.8|4100|4098.5|4095.7|34
1591680300000|2020-06-09 05:25:00|4099.5|4096.7|4098.8|4096|4100.4|4097.2|4095|4092.2|42
1591680600000|2020-06-09 05:30:00|4099|4096.2|4095.3|4092.5|4103.8|4101|4095.3|4092.5|170
1591680900000|2020-06-09 05:35:00|4095.2|4092.4|4085.2|4082.4|4099.7|4096.9|4082.8|4080|223
1591681200000|2020-06-09 05:40:00|4085.8|4083|4090.8|4088|4091.8|4089|4082.8|4080|189
1591681500000|2020-06-09 05:45:00|4090.3|4087.5|4108.5|4105.7|4112.8|4110|4089.8|4087|241
1591681800000|2020-06-09 05:50:00|4108|4105.2|4108.5|4105.7|4114|4111.2|4104|4101.2|171
1591682100000|2020-06-09 05:55:00|4108.8|4106|4122.3|4119.5|4124.1|4121|4107.5|4104.4|242
1591682400000|2020-06-09 06:00:00|4122.5|4119.7|4126.1|4123.3|4135.6|4132.7|4122.5|4119.7|571
1591682700000|2020-06-09 06:05:00|4125.8|4123|4124.5|4121.7|4126|4123.2|4119.1|4116.3|308
1591683000000|2020-06-09 06:10:00|4124.1|4121.3|4120.1|4117.3|4126.1|4123.3|4119.1|4116.3|203
1591683300000|2020-06-09 06:15:00|4119.1|4116.3|4112.6|4109.8|4120|4117.2|4110.5|4106.7|372
1591683600000|2020-06-09 06:20:00|4112.5|4109.7|4123.1|4120.3|4125.1|4121.7|4110.1|4107.3|216
1591683900000|2020-06-09 06:25:00|4123.2|4120.4|4121.8|4119|4126.3|4123.5|4118.8|4116|285
1591684200000|2020-06-09 06:30:00|4122.2|4119.4|4125.8|4123|4126.7|4123.9|4118.8|4116|396
1591684500000|2020-06-09 06:35:00|4125.5|4122.7|4121.7|4118.9|4133.8|4131|4120.8|4118|199
1591684800000|2020-06-09 06:40:00|4121.3|4118.5|4111.5|4108.7|4121.3|4118.5|4109.2|4106.4|261
1591685100000|2020-06-09 06:45:00|4111.2|4108.4|4112.8|4110|4115.5|4112.7|4103.5|4100.7|383
1591685400000|2020-06-09 06:50:00|4112|4109.2|4118.2|4115.4|4119.5|4116.7|4111.8|4108.1|203
1591685700000|2020-06-09 06:55:00|4117.5|4114.7|4126.2|4123.4|4128.2|4125.4|4116.5|4113.7|250
1591686000000|2020-06-09 07:00:00|4123.8|4121|4119.2|4116.4|4126|4123.2|4112.2|4109.4|464
1591686300000|2020-06-09 07:05:00|4118.7|4115.9|4101.2|4098.4|4121.2|4118.4|4100.3|4097.5|729
1591686600000|2020-06-09 07:10:00|4100.8|4098|4098.2|4095.4|4104.5|4101.7|4098|4095.2|272
1591686900000|2020-06-09 07:15:00|4097.6|4094.8|4094|4091.2|4099.5|4096.7|4089.5|4086.7|751
1591687200000|2020-06-09 07:20:00|4094.5|4091.7|4097.4|4094.6|4098.9|4096.1|4091.2|4088.4|453
1591687500000|2020-06-09 07:25:00|4097|4094.2|4085.2|4082.4|4099.4|4096.6|4083.5|4080.7|597
1591687800000|2020-06-09 07:30:00|4085.5|4082.7|4073.2|4070.4|4086.7|4083.9|4071.1|4068.3|1482
1591688100000|2020-06-09 07:35:00|4073.4|4070.6|4066.7|4063.9|4076.2|4073.4|4066.7|4063.9|808
1591688400000|2020-06-09 07:40:00|4067.2|4064.4|4064.4|4061.6|4069|4066.2|4063.4|4060.6|1303
1591688700000|2020-06-09 07:45:00|4064.5|4061.7|4046.2|4043.4|4067.4|4064.6|4044.2|4041.4|2566
1591689000000|2020-06-09 07:50:00|4046|4043.2|4059.4|4056.6|4067|4064.2|4045.7|4042.9|1345
1591689300000|2020-06-09 07:55:00|4058.7|4055.9|4051.4|4048.6|4065|4062.2|4050.4|4047.6|944
1591689600000|2020-06-09 08:00:00|4052.4|4049.6|4060.2|4057.4|4063.5|4060.7|4052.4|4049.6|1201
1591689900000|2020-06-09 08:05:00|4062.3|4052.3|4054.9|4052.1|4062.3|4056.9|4050.2|4047.4|1288
1591690200000|2020-06-09 08:10:00|4055.4|4052.6|4050.7|4047.9|4059.4|4056.6|4049.7|4046.9|567
1591690500000|2020-06-09 08:15:00|4051.4|4048.6|4026.2|4023.4|4051.7|4048.9|4022.2|4019.4|2343
1591690800000|2020-06-09 08:20:00|4025.9|4023.1|4041.6|4038.8|4044.6|4041.8|4019.4|4016.6|1614
1591691100000|2020-06-09 08:25:00|4041.4|4038.6|4046.6|4043.8|4047.4|4044.6|4031.2|4028.4|3268
1591691400000|2020-06-09 08:30:00|4046.2|4043.4|4044.6|4041.8|4055.1|4052.3|4043.2|4040.4|2224
1591691700000|2020-06-09 08:35:00|4045.2|4042.4|4031.4|4028.6|4045.6|4042.8|4027.9|4025.1|2350
1591692000000|2020-06-09 08:40:00|4031.7|4028.9|4021.6|4018.8|4041.1|4038.3|4021.6|4018.8|1095
1591692300000|2020-06-09 08:45:00|4021.4|4018.6|4033.6|4030.8|4035.1|4032.3|4018.1|4015.3|1516
1591692600000|2020-06-09 08:50:00|4033.7|4030.9|4028.6|4025.8|4036.6|4033.8|4028.6|4025.8|807
1591692900000|2020-06-09 08:55:00|4029.2|4026.4|4021.6|4018.8|4031.8|4027.1|4020.1|4017.3|693
1591693200000|2020-06-09 09:00:00|4022.2|4019.4|4020.1|4017.3|4024.4|4021.6|4017.1|4014.3|740
1591693500000|2020-06-09 09:05:00|4019.8|4017|4006.6|4003.8|4020.4|4017.6|3994.9|3992.1|2446
1591693800000|2020-06-09 09:10:00|4006.8|4004|4000.9|3998.1|4009.8|4007|3999.9|3997.1|778
1591694100000|2020-06-09 09:15:00|4001.3|3998.5|4017.9|4015.1|4018.9|4016.1|4000.9|3998.1|907
1591694400000|2020-06-09 09:20:00|4017.8|4015|4022.1|4019.3|4026.8|4024|4012.3|4009.5|830
1591694700000|2020-06-09 09:25:00|4022.4|4019.6|4030.9|4028.1|4033.8|4031|4021.9|4019.1|1001
1591695000000|2020-06-09 09:30:00|4031.3|4028.5|4030.9|4028.1|4036.9|4034.1|4026.9|4024.1|1143
1591695300000|2020-06-09 09:35:00|4031.2|4028.4|4026|4023.2|4035.6|4030|4024|4021.2|2184
1591695600000|2020-06-09 09:40:00|4025.3|4022.5|4023.8|4021|4027.8|4025|4020|4017.2|1217
1591695900000|2020-06-09 09:45:00|4025.8|4023|4006.6|4003.8|4026.8|4024|4005|4002.2|1116
1591696200000|2020-06-09 09:50:00|4007|4004.2|4012|4009.2|4025.3|4022.5|4006.5|4003.7|1092
1591696500000|2020-06-09 09:55:00|4011.6|4008.8|4009.3|4006.5|4013.8|4011|4007|4004.2|365
1591696800000|2020-06-09 10:00:00|4009|4006.2|4013.1|4010.3|4013.8|4011|4007.8|4005|747
1591697100000|2020-06-09 10:05:00|4013.3|4010.5|4017.8|4015|4023.3|4020.5|4011.6|4008.8|459
1591697400000|2020-06-09 10:10:00|4018.1|4015.3|4008.6|4005.8|4019.5|4016.7|4004.4|4001.6|598
1591697700000|2020-06-09 10:15:00|4008.8|4006|4010|4007.2|4016.5|4013.7|4006.8|4004|567
1591698000000|2020-06-09 10:20:00|4010.3|4007.5|4010.7|4007.9|4022|4019.2|4007.3|4004.5|936
1591698300000|2020-06-09 10:25:00|4011|4008.2|4011.2|4008.4|4013.5|4010.7|4007.5|4004.7|743
1591698600000|2020-06-09 10:30:00|4010.8|4008|4012.5|4009.7|4013.5|4010.7|4008.2|4005.4|338
1591698900000|2020-06-09 10:35:00|4012.8|4010|4016.8|4014|4018|4015.2|4012.5|4009.7|493
1591699200000|2020-06-09 10:40:00|4016.5|4013.7|4022.3|4019.5|4023.5|4020.7|4014.2|4011.4|745
1591699500000|2020-06-09 10:45:00|4022.5|4019.7|4017.5|4014.7|4023.7|4020.9|4017.3|4014.5|814
1591699800000|2020-06-09 10:50:00|4017.3|4014.5|4021.3|4018.5|4021.3|4018.5|4012.3|4009.5|352
1591700100000|2020-06-09 10:55:00|4021.5|4018.7|4021.5|4018.7|4024.8|4022|4018.5|4015.7|183
1591700400000|2020-06-09 11:00:00|4021.4|4018.6|4025.2|4022.4|4025.2|4022.4|4021|4018.2|151
1591700700000|2020-06-09 11:05:00|4024.9|4022.1|4031.5|4028.7|4034.7|4031.9|4021.5|4018.7|914
1591701000000|2020-06-09 11:10:00|4032|4029.2|4037.5|4034.7|4041.4|4038.6|4032|4029.2|1078
1591701300000|2020-06-09 11:15:00|4037.9|4035.1|4040|4037.2|4040.4|4037.6|4033|4030.2|677
1591701600000|2020-06-09 11:20:00|4039.9|4037.1|4046.7|4043.9|4047.2|4044.4|4039.9|4037.1|805
1591701900000|2020-06-09 11:25:00|4047.2|4044.4|4044.4|4041.6|4049.2|4046.4|4042.5|4039.7|296
1591702200000|2020-06-09 11:30:00|4044.5|4041.7|4046.2|4043.4|4049.8|4047|4043.2|4040.3|698
1591702500000|2020-06-09 11:35:00|4046.4|4043.6|4055.9|4053.1|4056.2|4053.4|4046|4043.2|886
1591702800000|2020-06-09 11:40:00|4055.7|4052.9|4055.9|4053.1|4059.4|4056.6|4052.1|4049.3|1070
1591703100000|2020-06-09 11:45:00|4055.4|4052.6|4069|4066.2|4075.7|4072.9|4055.1|4052.3|1475
1591703400000|2020-06-09 11:50:00|4069.2|4066.4|4076|4073.2|4083.8|4081|4066.2|4063.4|1582
1591703700000|2020-06-09 11:55:00|4076.7|4073.9|4080.8|4078|4085.7|4082.9|4076.7|4073.9|1152
1591704000000|2020-06-09 12:00:00|4080.7|4077.9|4079.7|4076.9|4085.2|4082.4|4075.8|4073|627
1591704300000|2020-06-09 12:05:00|4079.8|4077|4062|4059.2|4081.8|4079|4061.2|4058.4|1355
1591704600000|2020-06-09 12:10:00|4061.7|4058.9|4047.4|4044.6|4065.8|4063|4046.4|4043.6|1413
1591704900000|2020-06-09 12:15:00|4047.7|4044.9|4050.9|4048.1|4061.4|4058.6|4047.7|4044.9|1192
1591705200000|2020-06-09 12:20:00|4051.4|4048.6|4058.4|4055.6|4065.6|4062.8|4051.1|4048.3|934
1591705500000|2020-06-09 12:25:00|4058.1|4055.3|4054.2|4051.4|4062.4|4059.6|4053.6|4050.8|918
1591705800000|2020-06-09 12:30:00|4054.4|4051.6|4040.9|4038.1|4056.8|4054|4040.4|4037.6|836
1591706100000|2020-06-09 12:35:00|4040.4|4037.6|4028.8|4026|4042.9|4040.1|4027.9|4025.1|1482
1591706400000|2020-06-09 12:40:00|4029.1|4026.3|4032.8|4030|4033.9|4031.1|4025.9|4023.1|529
1591706700000|2020-06-09 12:45:00|4032.9|4030.1|4031.8|4029|4034.9|4032.1|4026.8|4024|513
1591707000000|2020-06-09 12:50:00|4031.4|4028.6|4029.3|4026.5|4040.8|4038|4028.8|4026|552
1591707300000|2020-06-09 12:55:00|4029|4026.2|4025.5|4022.7|4034.6|4031.8|4019.8|4017|4145
1591707600000|2020-06-09 13:00:00|4025.8|4023|4047|4044.2|4047.1|4044.3|4025.5|4022.7|2416
1591707900000|2020-06-09 13:05:00|4046.8|4044|4063.5|4060.7|4064.6|4061.8|4043.5|4040.7|1423
1591708200000|2020-06-09 13:10:00|4064.1|4061.3|4058.9|4056.1|4068.5|4065.7|4051.7|4048.9|1295
1591708500000|2020-06-09 13:15:00|4059.7|4056.9|4050.6|4047.8|4065.5|4062.7|4049.9|4047.1|1185
1591708800000|2020-06-09 13:20:00|4050.9|4048.1|4044.5|4041.7|4055.7|4052.9|4042.7|4039.9|623
1591709100000|2020-06-09 13:25:00|4044.7|4041.9|4044.5|4041.7|4052.7|4049.9|4043.2|4040.4|942
1591709400000|2020-06-09 13:30:00|4045.5|4042.7|4044.5|4041.7|4049.7|4046.9|4032.2|4029.4|1206
1591709700000|2020-06-09 13:35:00|4044.7|4041.9|4041.9|4039.1|4057.9|4055.1|4041.4|4038.6|1214
1591710000000|2020-06-09 13:40:00|4041.2|4038.4|4055|4052.2|4058.5|4055.7|4037.1|4034.3|1452
1591710300000|2020-06-09 13:45:00|4055.2|4052.4|4052.5|4049.7|4064|4061.2|4051.5|4048.7|826
1591710600000|2020-06-09 13:50:00|4051.7|4048.9|4060.3|4057.5|4061.3|4058.5|4046.3|4043.5|871
1591710900000|2020-06-09 13:55:00|4060|4057.2|4059|4056.2|4062.2|4059.4|4055|4052.2|1981
1591711200000|2020-06-09 14:00:00|4059.2|4056.4|4051.2|4048.4|4059.2|4056.4|4043.8|4041|1479
1591711500000|2020-06-09 14:05:00|4052|4049.2|4033.4|4030.6|4053|4050.2|4032.4|4029.6|1368
1591711800000|2020-06-09 14:10:00|4033.2|4030.4|4037.4|4034.6|4046|4043.2|4030.7|4027.9|1581
1591712100000|2020-06-09 14:15:00|4037.5|4034.7|4051.2|4048.4|4051.4|4048.6|4037.5|4034.7|1423
1591712400000|2020-06-09 14:20:00|4051.4|4048.6|4056|4053.2|4060.5|4057.7|4048.5|4045.7|1104
1591712700000|2020-06-09 14:25:00|4056.2|4053.4|4061.2|4058.4|4068.2|4065.4|4055.5|4052.7|1260
1591713000000|2020-06-09 14:30:00|4061.7|4058.9|4057.8|4055|4069.2|4066.4|4057.7|4054.9|1281
1591713300000|2020-06-09 14:35:00|4058.2|4055.4|4053.4|4050.6|4060|4057.2|4051.2|4048.4|1391
1591713600000|2020-06-09 14:40:00|4053.2|4050.4|4056|4053.2|4063.4|4060.6|4051|4048.2|711
1591713900000|2020-06-09 14:45:00|4056.2|4053.4|4064.5|4061.7|4065|4062.2|4052|4049.2|1074
1591714200000|2020-06-09 14:50:00|4064|4061.2|4070|4067.2|4073.2|4070.4|4063.2|4060.4|1035
1591714500000|2020-06-09 14:55:00|4070.7|4067.9|4066.4|4063.6|4072|4069.2|4065.2|4062.4|977
1591714800000|2020-06-09 15:00:00|4065.7|4062.9|4065.6|4062.8|4068.7|4065.9|4056.1|4053.3|1495
1591715100000|2020-06-09 15:05:00|4065.8|4063|4080.4|4077.6|4081.4|4078.6|4065.4|4062.6|2466
1591715400000|2020-06-09 15:10:00|4081|4078.2|4071.4|4068.6|4087|4084.2|4070.4|4067.6|1801
1591715700000|2020-06-09 15:15:00|4071.2|4068.4|4065.9|4063.1|4071.2|4068.4|4058.4|4055.6|1174
1591716000000|2020-06-09 15:20:00|4065.7|4062.9|4077.9|4075.1|4078|4075.2|4063.4|4060.6|1642
1591716300000|2020-06-09 15:25:00|4077.4|4074.6|4071.2|4068.4|4083|4080.2|4069.4|4066.6|3396
1591716600000|2020-06-09 15:30:00|4070.4|4067.6|4069.4|4066.6|4079.7|4076.9|4066.4|4063.6|2403
1591716900000|2020-06-09 15:35:00|4069.2|4066.4|4082.2|4079.4|4082.4|4079.6|4068.9|4066.1|810
1591717200000|2020-06-09 15:40:00|4081.6|4078.8|4093.4|4090.6|4095.4|4092.6|4077.2|4074.4|2416
1591717500000|2020-06-09 15:45:00|4093.7|4090.9|4083.1|4080.3|4104.5|4097.8|4082.8|4080|1292
1591717800000|2020-06-09 15:50:00|4082.8|4080|4074.1|4071.3|4085.6|4082.8|4072.8|4070|2013
1591718100000|2020-06-09 15:55:00|4074|4071.2|4064|4061.2|4074.1|4071.3|4062.8|4060|1792
1591718400000|2020-06-09 16:00:00|4063.5|4060.7|4060.2|4057.4|4068.3|4065.5|4058.3|4055.5|1119
1591718700000|2020-06-09 16:05:00|4059.8|4057|4064.3|4061.5|4064.3|4061.5|4054.3|4051.5|1730
1591719000000|2020-06-09 16:10:00|4064.5|4061.7|4062.3|4059.5|4067.3|4064.5|4061.3|4058.5|833
1591719300000|2020-06-09 16:15:00|4061.7|4058.9|4048.7|4045.9|4063.3|4060.5|4047.9|4045.1|1528
1591719600000|2020-06-09 16:20:00|4048.9|4046.1|4050.5|4047.7|4058.7|4055.9|4047.9|4045.1|1748
1591719900000|2020-06-09 16:25:00|4050.7|4047.9|4048.3|4045.5|4051.5|4048.7|4046.7|4043.9|2171
1591720200000|2020-06-09 16:30:00|4048.5|4045.7|4053.6|4050.8|4054.4|4051.6|4047.5|4044.7|1268
1591720500000|2020-06-09 16:35:00|4053.1|4050.3|4056.3|4053.5|4056.3|4053.5|4053.1|4050.3|530
1591720800000|2020-06-09 16:40:00|4055.3|4052.5|4061.1|4058.3|4062.3|4059.5|4055.3|4052.5|482
1591721100000|2020-06-09 16:45:00|4060.8|4058|4060.5|4057.7|4065.3|4062.5|4058.6|4055.8|703
1591721400000|2020-06-09 16:50:00|4060|4057.2|4055.2|4052.4|4064.5|4061.7|4054.2|4051.4|589
1591721700000|2020-06-09 16:55:00|4054.8|4052|4056|4053.2|4056.5|4053.7|4050.8|4048|946
1591722000000|2020-06-09 17:00:00|4055.7|4052.9|4046.8|4044|4059.5|4056.7|4046.8|4044|772
1591722300000|2020-06-09 17:05:00|4047.3|4044.5|4046.1|4043.3|4047.8|4045|4035.4|4032.6|4060
1591722600000|2020-06-09 17:10:00|4045.9|4043.1|4046.8|4044|4049.2|4046.4|4043.6|4040.8|1481
1591722900000|2020-06-09 17:15:00|4047.3|4044.5|4051|4048.2|4055.8|4053|4047|4044.2|910
1591723200000|2020-06-09 17:20:00|4050.8|4048|4060.4|4057.6|4061.2|4058.4|4050|4047.2|994
1591723500000|2020-06-09 17:25:00|4059.6|4056.8|4062.5|4059.7|4063.2|4060.4|4059|4056.2|744
1591723800000|2020-06-09 17:30:00|4062.9|4060.1|4065.5|4062.7|4069.9|4067.1|4062.2|4059.4|1701
1591724100000|2020-06-09 17:35:00|4066|4063.2|4068.6|4065.8|4071.6|4068.8|4063.5|4060.7|635
1591724400000|2020-06-09 17:40:00|4068.9|4066.1|4072.1|4069.3|4073.9|4071.1|4067.1|4064.3|1010
1591724700000|2020-06-09 17:45:00|4072.7|4069.9|4077.5|4074.7|4081.7|4078.9|4072.7|4069.9|1334
1591725000000|2020-06-09 17:50:00|4077.9|4075.1|4076.7|4073.9|4083.7|4080.9|4076.7|4073.9|1113
1591725300000|2020-06-09 17:55:00|4076.9|4074.1|4070.1|4067.3|4078.7|4075.9|4070.1|4067.3|1305
1591725600000|2020-06-09 18:00:00|4069.7|4066.9|4085.4|4082.6|4090.4|4087.6|4064.6|4061.8|1118
1591725900000|2020-06-09 18:05:00|4085.9|4083.1|4092.8|4090|4098.1|4095.3|4083.6|4080.8|1312
1591726200000|2020-06-09 18:10:00|4092.3|4089.5|4108.7|4105.9|4121.7|4118.9|4090.6|4087.8|4119
1591726500000|2020-06-09 18:15:00|4108.9|4106.1|4102.3|4099.5|4111.4|4108.6|4097.9|4095.1|1564
1591726800000|2020-06-09 18:20:00|4102.1|4099.3|4109.6|4106.8|4114.5|4111.7|4089.1|4086.3|4331
1591727100000|2020-06-09 18:25:00|4109.8|4107|4128.2|4125.4|4137.9|4135.1|4098.2|4095.4|9694
1591727400000|2020-06-09 18:30:00|4128.5|4125.7|4121.1|4118.3|4141.2|4138.4|4120.3|4117.5|2467
1591727700000|2020-06-09 18:35:00|4120.8|4118|4130.8|4128|4132.1|4129.3|4117.5|4114.7|1015
1591728000000|2020-06-09 18:40:00|4131.4|4128.6|4139.8|4137|4142.1|4139.3|4128.8|4126|733
1591728300000|2020-06-09 18:45:00|4139.3|4136.5|4143.1|4140.3|4143.1|4140.3|4135.6|4132.8|312
1591728600000|2020-06-09 18:50:00|4142.3|4139.5|4138.8|4136|4143.1|4140.3|4136.8|4134|771
1591728900000|2020-06-09 18:55:00|4139.1|4136.3|4140.3|4137.5|4143.3|4140.5|4136.5|4133.7|207
1591729200000|2020-06-09 19:00:00|4140|4137.2|4131.3|4128.5|4141.1|4138.3|4130.8|4128|842
1591729500000|2020-06-09 19:05:00|4131.6|4128.8|4133.8|4131|4136.1|4133.3|4124.3|4121.5|491
1591729800000|2020-06-09 19:10:00|4133.5|4130.7|4128.8|4126|4136.6|4133.8|4128.1|4125.3|349
1591730100000|2020-06-09 19:15:00|4128.6|4125.8|4126.3|4123.5|4132.6|4129.8|4125.3|4122.5|239
1591730400000|2020-06-09 19:20:00|4126.6|4123.8|4130.3|4127.5|4131.6|4128.8|4126.3|4123.5|137
1591730700000|2020-06-09 19:25:00|4129.5|4126.7|4125.3|4122.5|4129.5|4126.7|4124.3|4121.5|305
1591731000000|2020-06-09 19:30:00|4125.1|4122.3|4109.1|4106.3|4127.3|4124.5|4108.3|4105.5|705
1591731300000|2020-06-09 19:35:00|4109.6|4106.8|4108.3|4105.5|4110.1|4107.3|4102.3|4099.5|220
1591731600000|2020-06-09 19:40:00|4108.1|4105.3|4115.3|4112.5|4120|4117.2|4107.8|4105|243
1591731900000|2020-06-09 19:45:00|4115|4112.2|4109.6|4106.8|4115.3|4112.5|4108.1|4105.3|67
1591732200000|2020-06-09 19:50:00|4109.3|4106.5|4114.3|4111.5|4116.3|4113.5|4105.6|4102.8|102
1591732500000|2020-06-09 19:55:00|4114.8|4112|4113.7|4110.9|4118.8|4116|4109.5|4106.7|211
1591732800000|2020-06-09 20:00:00|4113.3|4110.5|4113.3|4110.5|4118.3|4115.5|4110.8|4108|78
1591733100000|2020-06-09 20:05:00|4112.7|4109.9|4109.7|4106.9|4113.7|4110.9|4108.3|4105.5|93
1591733400000|2020-06-09 20:10:00|4109.5|4106.7|4107.3|4104.5|4110.7|4107.9|4106.7|4103.9|39
1591733700000|2020-06-09 20:15:00|4107.7|4104.9|4122|4119.2|4122|4119.2|4107|4104.2|51
1591734000000|2020-06-09 20:20:00|4122.2|4119.4|4116.4|4113.6|4122.7|4119.9|4116.4|4113.6|154
1591734300000|2020-06-09 20:25:00|4116.2|4113.4|4119|4115|4119|4115.7|4115|4112.2|61
1591734600000|2020-06-09 20:30:00|4118|4115.2|4097|4093|4119|4115.2|4094.9|4089.9|580
1591734900000|2020-06-09 20:35:00|4098|4094|4089.4|4086.6|4101.9|4099.1|4088.1|4085|268
1591735200000|2020-06-09 20:40:00|4089.7|4086.9|4080.1|4077.3|4092|4088.9|4078.5|4075.7|361
1591735500000|2020-06-09 20:45:00|4080.2|4076.2|4081.1|4078.3|4082.4|4079.6|4076.2|4073.4|185
1591735800000|2020-06-09 20:50:00|4081|4077|4081.7|4078.9|4085.4|4082.6|4080.7|4077|110
1591736100000|2020-06-09 20:55:00|4082|4079.2|4085.5|4075.5|4085.5|4080.1|4073.7|4070.5|142
1591736400000|2020-06-09 21:00:00|4080.7|4077.9|4089.4|4086.6|4091.5|4086.9|4080.7|4075.7|34
1591736700000|2020-06-09 21:05:00|4088.7|4084.7|4088.4|4085.6|4093|4086.6|4085.7|4079.7|43
1591737000000|2020-06-09 21:10:00|4089.6|4086|4094.8|4084.8|4094.8|4089.1|4089.5|4083.3|41
1591737300000|2020-06-09 21:15:00|4095|4085|4091|4087|4095.6|4090.1|4089.9|4084.3|9
1591737600000|2020-06-09 21:20:00|4090.7|4087.9|4092|4088|4092|4088.1|4090.4|4087.2|1
1591737900000|2020-06-09 21:25:00|4094.7|4084.7|4094.7|4084.7|4094.7|4084.7|4094.5|4084.5|22
1591738200000|2020-06-09 21:30:00|4092|4088|4096.7|4086.7|4099.1|4090.8|4092|4085.6|8
1591738500000|2020-06-09 21:35:00|4097.2|4087.2|4096.5|4086.5|4099.1|4089.1|4096.5|4086.5|0
1591738800000|2020-06-09 21:40:00|4096.7|4086.7|4097.5|4087.5|4097.5|4087.5|4096.7|4086.7|9
1591739100000|2020-06-09 21:45:00|4097.9|4087.9|4099.4|4089.4|4100.4|4090.4|4097.9|4087.9|19
1591739400000|2020-06-09 21:50:00|4099.7|4089.7|4101.6|4098.8|4101.8|4099|4095.3|4089.7|43
1591739700000|2020-06-09 21:55:00|4102.6|4092.6|4102.6|4092.6|4102.6|4092.6|4102.6|4092.6|112
1591740000000|2020-06-09 22:00:00|4102.2|4092.2|4102.2|4092.2|4102.2|4092.2|4102.2|4092.2|0
1591747200000|2020-06-10 00:00:00|4068.9|4066.1|4066.9|4064.1|4082.3|4078.6|4063.4|4057.3|321
1591747500000|2020-06-10 00:05:00|4066.6|4063.8|4062|4059.2|4070.2|4067.4|4062|4059.2|106
1591747800000|2020-06-10 00:10:00|4062.2|4059.4|4061.6|4058.8|4063.8|4060.9|4054.9|4051.1|280
1591748100000|2020-06-10 00:15:00|4061.4|4058.6|4067.1|4064.3|4067.2|4064.4|4059.9|4056.5|59
1591748400000|2020-06-10 00:20:00|4068.6|4065.8|4063.9|4061.1|4070.2|4067.4|4062.7|4059.9|172
1591748700000|2020-06-10 00:25:00|4063.3|4060.5|4058.9|4056.1|4064.9|4062.1|4057.9|4055.1|80
1591749000000|2020-06-10 00:30:00|4060.1|4056.7|4066.4|4063.6|4067.3|4064.4|4059.5|4056.7|35
1591749300000|2020-06-10 00:35:00|4067.5|4063.5|4069.4|4066.6|4070.7|4067.9|4063.9|4061.1|50
1591749600000|2020-06-10 00:40:00|4070.3|4066.3|4069.2|4066.4|4072.5|4069.4|4067.9|4065.1|26
1591749900000|2020-06-10 00:45:00|4070.2|4067.4|4064.2|4061.4|4072.7|4069.9|4064.2|4061.4|44
1591750200000|2020-06-10 00:50:00|4065.7|4062.9|4072.2|4069.4|4073.3|4069.6|4065.7|4062.9|11
1591750500000|2020-06-10 00:55:00|4073.5|4069.5|4078.9|4076.1|4081.5|4078.4|4073.2|4069.5|125
1591750800000|2020-06-10 01:00:00|4079.2|4076.4|4082.4|4079.6|4086.6|4083.8|4078.2|4075.4|260
1591751100000|2020-06-10 01:05:00|4082.6|4079.8|4085.3|4082.5|4088.9|4086.1|4081.6|4078.8|32
1591751400000|2020-06-10 01:10:00|4085.4|4082.6|4094.6|4091.8|4102.1|4099.3|4085.4|4082.4|435
1591751700000|2020-06-10 01:15:00|4093.9|4091.1|4104.6|4101.8|4108.1|4105.3|4093.9|4091.1|316
1591752000000|2020-06-10 01:20:00|4105.1|4102.3|4101.5|4098.7|4108.1|4105.3|4101|4098.2|112
1591752300000|2020-06-10 01:25:00|4102.1|4099.3|4097.1|4094.3|4103.6|4099.8|4095|4092.2|35
1591752600000|2020-06-10 01:30:00|4097.3|4094.5|4089.3|4086.5|4097.4|4094.5|4089|4084.2|113
1591752900000|2020-06-10 01:35:00|4090.4|4086.4|4085.7|4082.9|4093.6|4090.5|4084.7|4081.9|71
1591753200000|2020-06-10 01:40:00|4085.5|4082.7|4078.5|4075.7|4090.3|4087.5|4077|4074.2|49
1591753500000|2020-06-10 01:45:00|4079.6|4075.6|4080.3|4077.5|4085.6|4082.5|4077.7|4074.3|176
1591753800000|2020-06-10 01:50:00|4081|4078.2|4086.2|4083.4|4087.2|4084.4|4078.5|4075.7|657
1591754100000|2020-06-10 01:55:00|4086.7|4083.9|4084|4081.2|4088.2|4085.4|4083.2|4080.4|150
1591754400000|2020-06-10 02:00:00|4084.3|4081.5|4086.7|4083.9|4088.2|4085.4|4082.5|4079.6|96
1591754700000|2020-06-10 02:05:00|4086.9|4084.1|4090.2|4087.4|4093.6|4090.2|4086.9|4084|93
1591755000000|2020-06-10 02:10:00|4090.7|4087.9|4086.9|4084.1|4091.3|4088.5|4084.2|4081.4|218
1591755300000|2020-06-10 02:15:00|4087.4|4084.6|4085.7|4082.9|4089.6|4086.8|4084.7|4081.9|386
1591755600000|2020-06-10 02:20:00|4085.1|4082.3|4086.2|4083.4|4087.7|4084.9|4080.4|4077.6|29
1591755900000|2020-06-10 02:25:00|4086.5|4083.7|4086.8|4084|4088.8|4085.4|4083.9|4081.1|134
1591756200000|2020-06-10 02:30:00|4087.4|4084.6|4074|4070|4087.7|4084.9|4071.4|4068.6|459
1591756500000|2020-06-10 02:35:00|4072.9|4070.1|4069.1|4066.3|4074.8|4071.6|4065.2|4062.4|87
1591756800000|2020-06-10 02:40:00|4069.7|4066.9|4068.7|4065.9|4073|4069.9|4067.4|4064.6|23
1591757100000|2020-06-10 02:45:00|4068.9|4066.1|4077.1|4074.3|4079|4075.3|4068.9|4066.1|42
1591757400000|2020-06-10 02:50:00|4076.8|4074|4083.9|4081.1|4084.6|4081.8|4076.6|4073.8|33
1591757700000|2020-06-10 02:55:00|4084.1|4081.3|4083.7|4080.9|4087.2|4084.4|4082.1|4079|115
1591758000000|2020-06-10 03:00:00|4083.2|4080.4|4086.2|4083.4|4087.2|4084.4|4081.9|4079.1|27
1591758300000|2020-06-10 03:05:00|4085.3|4082.5|4070.7|4067.9|4085.7|4082.9|4067.7|4064.9|153
1591758600000|2020-06-10 03:10:00|4070.2|4067.4|4071.4|4068.6|4078.2|4075.4|4068.2|4065.4|240
1591758900000|2020-06-10 03:15:00|4071.6|4068.8|4071.7|4068.9|4072.2|4069.4|4066.4|4063|55
1591759200000|2020-06-10 03:20:00|4072.3|4069.5|4072.7|4069.9|4074.2|4071.4|4071.4|4068.3|21
1591759500000|2020-06-10 03:25:00|4072.4|4069.6|4074.7|4071.9|4075.4|4072.6|4069.7|4066.8|16
1591759800000|2020-06-10 03:30:00|4074.4|4071.6|4074.9|4072.1|4076.8|4073.9|4073.4|4070.6|14
1591760100000|2020-06-10 03:35:00|4074.7|4071.9|4080|4076|4080.2|4077.4|4074.4|4071.6|18
1591760400000|2020-06-10 03:40:00|4079.1|4076.3|4078.7|4075.9|4080.2|4077.4|4077.7|4074.8|8
1591760700000|2020-06-10 03:45:00|4078.2|4075.4|4070.4|4067.6|4078.7|4075.9|4069.4|4066.6|52
1591761000000|2020-06-10 03:50:00|4070.1|4067.3|4066.9|4064.1|4073.8|4071|4065.9|4063.1|93
1591761300000|2020-06-10 03:55:00|4067.4|4064.6|4068.8|4066|4071.8|4069|4065.9|4063.1|113
1591761600000|2020-06-10 04:00:00|4068.4|4065.6|4069|4066.2|4070.1|4067|4065.6|4062.8|26
1591761900000|2020-06-10 04:05:00|4069.1|4066.3|4066|4063.2|4070.5|4067.7|4065.5|4062.7|17
1591762200000|2020-06-10 04:10:00|4065.5|4062.7|4070.3|4067.5|4070.6|4067.8|4065.3|4062.5|399
1591762500000|2020-06-10 04:15:00|4070.8|4068|4073.8|4071|4073.8|4071|4069.5|4066.7|53
1591762800000|2020-06-10 04:20:00|4074.3|4071.5|4071.8|4069|4075.6|4072.8|4071.8|4069|14
1591763100000|2020-06-10 04:25:00|4072.7|4068.7|4071|4068.2|4072.7|4069|4069.5|4066.7|3
1591763400000|2020-06-10 04:30:00|4071.3|4068.5|4073.8|4071|4075.8|4073|4071.3|4068.5|47
1591763700000|2020-06-10 04:35:00|4074.1|4071.3|4071.8|4069|4075.3|4072.5|4071.5|4068.7|28
1591764000000|2020-06-10 04:40:00|4071.2|4068.4|4072.7|4069.9|4076.3|4073.5|4070.7|4067.9|27
1591764300000|2020-06-10 04:45:00|4073|4070.2|4074.8|4072|4075.7|4072.9|4072.2|4069.4|22
1591764600000|2020-06-10 04:50:00|4075.5|4072.7|4078.3|4075.5|4079.3|4076.5|4075.5|4072.7|22
1591764900000|2020-06-10 04:55:00|4077.8|4075|4080.3|4077.5|4080.3|4077.5|4076|4073.1|27
1591765200000|2020-06-10 05:00:00|4080|4077.2|4082|4079.2|4087.5|4084.7|4079.5|4076.7|225
1591765500000|2020-06-10 05:05:00|4081.8|4079|4081.8|4079|4084|4081.2|4079.7|4076.9|39
1591765800000|2020-06-10 05:10:00|4082|4079.2|4077.5|4074.7|4082.5|4079.7|4077|4074.2|166
1591766100000|2020-06-10 05:15:00|4078.8|4076|4078.5|4075.7|4082.3|4079.5|4076.5|4073.7|91
1591766400000|2020-06-10 05:20:00|4079.8|4077|4077.5|4074.7|4082.3|4079.5|4077.2|4074.4|94
1591766700000|2020-06-10 05:25:00|4077.2|4074.4|4079.8|4077|4081.3|4078.5|4076|4073.2|132
1591767000000|2020-06-10 05:30:00|4080.3|4077.5|4083.2|4080.4|4084.3|4081.5|4080.3|4077.5|34
1591767300000|2020-06-10 05:35:00|4083|4080.2|4086.3|4083.5|4088.8|4086|4082.8|4080|34
1591767600000|2020-06-10 05:40:00|4086|4083.2|4087.3|4084.5|4087.3|4084.5|4085.3|4082.5|17
1591767900000|2020-06-10 05:45:00|4087.6|4084.8|4084.1|4080.1|4087.8|4085|4081.2|4078.4|28
1591768200000|2020-06-10 05:50:00|4083.8|4081|4078.8|4076|4084.1|4081|4078.8|4076|24
1591768500000|2020-06-10 05:55:00|4078.3|4075.5|4080.8|4078|4083.1|4080|4078.3|4075.5|4
1591768800000|2020-06-10 06:00:00|4082.1|4078.1|4084.5|4081.7|4091.8|4088.1|4079|4076.2|301
1591769100000|2020-06-10 06:05:00|4084.8|4082|4077.2|4074.4|4085.2|4082.4|4075.9|4073.1|194
1591769400000|2020-06-10 06:10:00|4077.5|4074.7|4073.2|4070.4|4078.5|4075.7|4070.4|4067.6|328
1591769700000|2020-06-10 06:15:00|4072.2|4069.4|4072.8|4070|4077.5|4074.7|4067|4061.5|324
1591770000000|2020-06-10 06:20:00|4073.2|4070.4|4072|4069.2|4073.8|4070.7|4068.7|4065.9|47
1591770300000|2020-06-10 06:25:00|4071.8|4069|4061.9|4059.1|4073.5|4070.7|4061.2|4058.4|210
1591770600000|2020-06-10 06:30:00|4062|4059.2|4062.5|4059.7|4066.5|4063.7|4060.2|4057.4|134
1591770900000|2020-06-10 06:35:00|4061.9|4059.1|4065.5|4062.7|4067.2|4064.4|4059.2|4056.4|135
1591771200000|2020-06-10 06:40:00|4065.2|4062.4|4066.7|4063.9|4069.5|4066.7|4064|4061.2|75
1591771500000|2020-06-10 06:45:00|4066.5|4063.7|4071.4|4068.6|4074|4071.2|4066.5|4063.7|151
1591771800000|2020-06-10 06:50:00|4070.9|4068.1|4070.2|4067.4|4071.5|4068.7|4065.9|4063.1|169
1591772100000|2020-06-10 06:55:00|4070.5|4067.7|4072|4069.2|4079|4076.2|4070.5|4067.7|317
1591772400000|2020-06-10 07:00:00|4072.2|4069.4|4078.4|4075.6|4079.2|4076.4|4066.9|4064.1|193
1591772700000|2020-06-10 07:05:00|4079|4076.2|4074.4|4071.6|4083.2|4080.4|4071.5|4068.7|236
1591773000000|2020-06-10 07:10:00|4075|4072.2|4072.2|4069.4|4078.2|4075.4|4070.4|4067.6|292
1591773300000|2020-06-10 07:15:00|4072.5|4069.7|4071.6|4068.8|4074.4|4071.6|4068.4|4065.6|224
1591773600000|2020-06-10 07:20:00|4071.3|4068.5|4073.2|4070.4|4078|4075.2|4070.3|4067.5|441
1591773900000|2020-06-10 07:25:00|4072.7|4069.9|4066.4|4063.6|4075.2|4072.4|4061.9|4059.1|244
1591774200000|2020-06-10 07:30:00|4066.6|4063.8|4059.1|4056.3|4066.7|4063.9|4057.4|4054.6|591
1591774500000|2020-06-10 07:35:00|4059.4|4056.6|4059.4|4056.6|4063.4|4060.6|4056.3|4053.5|282
1591774800000|2020-06-10 07:40:00|4058.8|4056|4056.9|4054.1|4059.9|4057.1|4051.6|4048.8|734
1591775100000|2020-06-10 07:45:00|4056.6|4053.8|4060.6|4057.8|4062.6|4059.8|4056.6|4053.8|293
1591775400000|2020-06-10 07:50:00|4061.1|4058.3|4063.6|4060.8|4065.1|4062.3|4060.8|4058|297
1591775700000|2020-06-10 07:55:00|4063.4|4060.6|4060.8|4058|4067.9|4065.1|4059|4056.2|975
1591776000000|2020-06-10 08:00:00|4061.1|4058.3|4054.3|4051.5|4065.3|4062.5|4049.2|4046.4|736
1591776300000|2020-06-10 08:05:00|4054|4051.2|4054.9|4052.1|4055.4|4052.6|4046.6|4043.8|1850
1591776600000|2020-06-10 08:10:00|4055.2|4052.4|4065|4062.2|4066.2|4063.4|4049.4|4046.6|847
1591776900000|2020-06-10 08:15:00|4065.3|4062.5|4065.1|4062.3|4071.2|4068.4|4062.4|4059.6|1609
1591777200000|2020-06-10 08:20:00|4065.6|4062.8|4065|4062.2|4067|4064.2|4054.6|4051.8|842
1591777500000|2020-06-10 08:25:00|4064.8|4062|4060.6|4057.8|4064.8|4062|4054.8|4052|2967
1591777800000|2020-06-10 08:30:00|4060.4|4057.6|4065.6|4062.8|4068.6|4065.8|4056.4|4053.6|2634
1591778100000|2020-06-10 08:35:00|4066.9|4064.1|4070.6|4067.8|4071.4|4068.3|4063|4060.2|1316
1591778400000|2020-06-10 08:40:00|4069.6|4066.8|4077.6|4074.8|4078.6|4075.8|4069|4066.2|1073
1591778700000|2020-06-10 08:45:00|4077.3|4074.5|4068.6|4065.8|4078.6|4075.8|4066|4063.2|883
1591779000000|2020-06-10 08:50:00|4068.9|4066.1|4071|4068.2|4076.5|4073.7|4067.6|4064.8|745
1591779300000|2020-06-10 08:55:00|4070.6|4067.8|4061.6|4058.8|4071.5|4068.7|4059.6|4056.8|1160
1591779600000|2020-06-10 09:00:00|4062|4059.2|4046.7|4043.9|4062|4059.2|4045|4042.2|2007
1591779900000|2020-06-10 09:05:00|4047|4044.2|4051.7|4048.9|4052.5|4049.7|4043.7|4040.9|705
1591780200000|2020-06-10 09:10:00|4052.2|4049.4|4046.7|4043.9|4061.1|4058.3|4046.7|4043.9|883
1591780500000|2020-06-10 09:15:00|4046.2|4043.4|4029.7|4026.9|4046.7|4043.9|4029.7|4026.9|1404
1591780800000|2020-06-10 09:20:00|4029.5|4026.7|4040.9|4038.1|4042.7|4039.9|4029.5|4026.7|824
1591781100000|2020-06-10 09:25:00|4040.7|4037.9|4049.7|4046.9|4050.4|4047.6|4034.7|4031.9|576
1591781400000|2020-06-10 09:30:00|4049.4|4046.6|4050.6|4047.8|4050.9|4048.1|4045.6|4042.8|395
1591781700000|2020-06-10 09:35:00|4050.9|4048.1|4049.1|4046.3|4050.9|4048.1|4046.4|4043.6|299
1591782000000|2020-06-10 09:40:00|4050.1|4047.3|4049.4|4046.6|4053.2|4050.4|4047.1|4044.3|617
1591782300000|2020-06-10 09:45:00|4049.2|4046.4|4043|4040.2|4049.7|4046.9|4042|4039.2|404
1591782600000|2020-06-10 09:50:00|4042.7|4039.9|4047.3|4044.5|4047.3|4044.5|4039.3|4036.5|1070
1591782900000|2020-06-10 09:55:00|4047.5|4044.7|4052.1|4049.3|4052.9|4050.1|4043.8|4041|961
1591783200000|2020-06-10 10:00:00|4051.9|4049.1|4047.4|4044.6|4054.3|4051.5|4047.1|4044.3|637
1591783500000|2020-06-10 10:05:00|4047.1|4044.3|4042.5|4039.7|4048.5|4045.7|4041.5|4038.7|821
1591783800000|2020-06-10 10:10:00|4042.8|4040|4042|4039.2|4046.5|4043.7|4041.7|4038.9|659
1591784100000|2020-06-10 10:15:00|4041.7|4038.9|4044.4|4041.6|4045.5|4042.7|4038.5|4035.7|761
1591784400000|2020-06-10 10:20:00|4044.1|4041.3|4042.7|4039.9|4045.9|4043.1|4041.4|4038.6|822
1591784700000|2020-06-10 10:25:00|4043.1|4040.3|4039.7|4036.9|4043.7|4040.9|4033.6|4030.8|2241
1591785000000|2020-06-10 10:30:00|4039.9|4037.1|4039.9|4037.1|4042.6|4039.8|4037.8|4035|951
1591785300000|2020-06-10 10:35:00|4040.3|4037.5|4037.6|4034.8|4040.6|4037.8|4034.6|4031.8|516
1591785600000|2020-06-10 10:40:00|4037.4|4034.6|4037.6|4034.8|4040.1|4037.3|4035.6|4032.8|691
1591785900000|2020-06-10 10:45:00|4037.4|4034.6|4039.4|4036.6|4041.2|4038.4|4035.6|4032.8|463
1591786200000|2020-06-10 10:50:00|4039.8|4037|4046.5|4043.7|4047|4044.2|4039.4|4036.6|1346
1591786500000|2020-06-10 10:55:00|4046.2|4043.4|4047|4044.2|4051.2|4048.4|4044|4041.2|2079
1591786800000|2020-06-10 11:00:00|4046.8|4044|4050.2|4047.4|4054.8|4052|4045.2|4042.4|568
1591787100000|2020-06-10 11:05:00|4049.8|4047|4049.8|4047|4051|4048.2|4048.8|4046|1021
1591787400000|2020-06-10 11:10:00|4050|4047.2|4045.5|4042.7|4050.8|4048|4042.2|4039.4|490
1591787700000|2020-06-10 11:15:00|4045.2|4042.4|4048.7|4045.9|4049|4046.2|4043.5|4040.7|159
1591788000000|2020-06-10 11:20:00|4048.5|4045.7|4039.5|4036.7|4049|4046.2|4038.5|4035.7|603
1591788300000|2020-06-10 11:25:00|4039.2|4036.4|4037.8|4035|4041|4038.2|4034.8|4032|856
1591788600000|2020-06-10 11:30:00|4038.4|4035.6|4047|4044.2|4048.3|4045.5|4037.8|4035|534
1591788900000|2020-06-10 11:35:00|4047.3|4044.5|4056.8|4054|4057|4054.2|4046.5|4043.7|321
1591789200000|2020-06-10 11:40:00|4057|4054.2|4053.2|4050.4|4057|4054.2|4049.5|4046.7|528
1591789500000|2020-06-10 11:45:00|4053|4050.2|4063.5|4060.7|4064.2|4061.4|4049.7|4046.9|842
1591789800000|2020-06-10 11:50:00|4063.8|4061|4061.7|4058.9|4069.3|4066.5|4057.3|4054.5|765
1591790100000|2020-06-10 11:55:00|4062|4059.2|4065.2|4062.4|4073.1|4070.3|4062|4059.2|972
1591790400000|2020-06-10 12:00:00|4065.5|4062.7|4067.7|4064.9|4070|4067.2|4059.2|4056.4|545
1591790700000|2020-06-10 12:05:00|4067.2|4064.4|4061.6|4058.8|4071|4068.2|4061.6|4058.8|571
1591791000000|2020-06-10 12:10:00|4061.8|4059|4068.6|4065.8|4075.4|4072.6|4061.1|4058.3|990
1591791300000|2020-06-10 12:15:00|4069.1|4066.3|4076.6|4073.8|4081.6|4078.8|4068.6|4065.8|798
1591791600000|2020-06-10 12:20:00|4075.9|4073.1|4079.9|4077.1|4083.9|4081.1|4075.9|4073.1|1545
1591791900000|2020-06-10 12:25:00|4080.1|4077.3|4081.1|4078.3|4087.8|4085|4077.8|4075|720
1591792200000|2020-06-10 12:30:00|4081.3|4078.5|4074.5|4071.7|4084.1|4081.3|4072.8|4070|926
1591792500000|2020-06-10 12:35:00|4073.5|4070.7|4066.7|4063.9|4078.3|4075.5|4065.2|4062.4|459
1591792800000|2020-06-10 12:40:00|4067|4064.2|4059|4056.2|4068.5|4065.7|4056.3|4053.5|798
1591793100000|2020-06-10 12:45:00|4059.5|4056.7|4065.5|4062.7|4067.3|4064.5|4055.7|4052.9|497
1591793400000|2020-06-10 12:50:00|4065.8|4063|4063.3|4060.5|4072.1|4069.3|4061.5|4058.7|611
1591793700000|2020-06-10 12:55:00|4063|4060.2|4074.4|4071.6|4076.1|4073.3|4063|4060.2|709
1591794000000|2020-06-10 13:00:00|4073.8|4071|4070.1|4067.3|4081.5|4078.7|4066.6|4063.8|2427
1591794300000|2020-06-10 13:05:00|4070.6|4067.8|4076.7|4073.9|4080.7|4077.9|4070.6|4067.8|1803
1591794600000|2020-06-10 13:10:00|4077.2|4074.4|4082.5|4079.7|4084.8|4082|4076.9|4074.1|1162
1591794900000|2020-06-10 13:15:00|4083.5|4080.7|4076.7|4073.9|4085.5|4082.7|4075.2|4072.4|1199
1591795200000|2020-06-10 13:20:00|4076.2|4073.4|4078.2|4075.4|4081.9|4079.1|4075.7|4072.9|606
1591795500000|2020-06-10 13:25:00|4078.5|4075.7|4065.9|4063.1|4078.5|4075.7|4065.7|4062.9|1390
1591795800000|2020-06-10 13:30:00|4066.1|4063.3|4061.7|4058.9|4076.2|4073.4|4060.9|4058.1|1051
1591796100000|2020-06-10 13:35:00|4061.5|4058.7|4051.7|4048.9|4064.7|4061.9|4051.7|4048.9|1153
1591796400000|2020-06-10 13:40:00|4051.5|4048.7|4050.5|4047.7|4054.5|4051.7|4046.5|4043.7|1188
1591796700000|2020-06-10 13:45:00|4050.7|4047.9|4052.3|4049.5|4061|4058.2|4047.7|4044.9|1270
1591797000000|2020-06-10 13:50:00|4052.7|4049.9|4054.9|4052.1|4059.9|4057.1|4050.8|4048|1823
1591797300000|2020-06-10 13:55:00|4054.7|4051.9|4062.8|4060|4065.1|4062.3|4053.5|4050.7|1084
1591797600000|2020-06-10 14:00:00|4062.6|4059.8|4064.3|4061.5|4066.6|4063.8|4058.1|4055.3|650
1591797900000|2020-06-10 14:05:00|4064.7|4061.9|4060.1|4057.3|4068.3|4065.5|4056.3|4053.5|1092
1591798200000|2020-06-10 14:10:00|4059.5|4056.7|4053.1|4050.3|4061.1|4058.3|4048.8|4046|1595
1591798500000|2020-06-10 14:15:00|4053.4|4050.6|4050.3|4047.5|4056.3|4053.5|4048.3|4045.5|1115
1591798800000|2020-06-10 14:20:00|4050.1|4047.3|4051.2|4048.4|4056|4053.2|4048.3|4045.5|1259
1591799100000|2020-06-10 14:25:00|4051|4048.2|4051.3|4048.5|4054.8|4052|4044.2|4041.4|1252
1591799400000|2020-06-10 14:30:00|4051.8|4049|4065.6|4062.8|4073.8|4071|4036|4033.2|5951
1591799700000|2020-06-10 14:35:00|4065.9|4063.1|4084.2|4081.4|4085|4082.2|4058.8|4056|3799
1591800000000|2020-06-10 14:40:00|4083.9|4081.1|4072.9|4070.1|4087.2|4084.4|4070.6|4067.8|3059
1591800300000|2020-06-10 14:45:00|4073.4|4070.6|4075.6|4072.8|4080.4|4077.6|4072.4|4069.6|2332
1591800600000|2020-06-10 14:50:00|4076.2|4073.4|4051|4048.2|4079.8|4077|4050|4047.2|3710
1591800900000|2020-06-10 14:55:00|4050.7|4047.9|4050.3|4047.5|4054.8|4052|4046.2|4043.4|1868
1591801200000|2020-06-10 15:00:00|4050.8|4048|4074.2|4071.4|4074.4|4071.6|4049.8|4047|3005
1591801500000|2020-06-10 15:05:00|4074.4|4071.6|4074.6|4071.8|4082.4|4079.6|4072.2|4069.4|2999
1591801800000|2020-06-10 15:10:00|4074.4|4071.6|4076.7|4073.9|4077.2|4074.4|4065|4062.2|1276
1591802100000|2020-06-10 15:15:00|4076.4|4073.6|4086.5|4083.7|4086.6|4083.8|4072.7|4069.9|1278
1591802400000|2020-06-10 15:20:00|4087|4084.2|4103|4100.2|4112|4109.2|4084.7|4081.9|7011
1591802700000|2020-06-10 15:25:00|4104.5|4101.7|4097.2|4094.4|4113.6|4110.8|4091.6|4088.8|5592
1591803000000|2020-06-10 15:30:00|4097.8|4095|4107.7|4104.9|4111.2|4108.4|4093.6|4090.8|3506
1591803300000|2020-06-10 15:35:00|4107.9|4105.1|4111.4|4108.6|4111.6|4108.8|4100.2|4097.4|1815
1591803600000|2020-06-10 15:40:00|4111.2|4108.4|4117.4|4114.6|4118.7|4115.9|4107.4|4104.6|1362
1591803900000|2020-06-10 15:45:00|4117.7|4114.9|4105.8|4103|4131.5|4128.7|4104.6|4101.8|2845
1591804200000|2020-06-10 15:50:00|4106.1|4103.3|4111.6|4108.8|4116.2|4113.4|4103.6|4100.8|1228
1591804500000|2020-06-10 15:55:00|4110.6|4107.8|4106.6|4103.8|4111.9|4109.1|4101.4|4098.6|1178
1591804800000|2020-06-10 16:00:00|4106.5|4103.7|4119.6|4116.8|4120.6|4117.8|4103.3|4100.5|1237
1591805100000|2020-06-10 16:05:00|4120.6|4117.8|4111.6|4108.8|4125.2|4122.4|4110.6|4107.8|1314
1591805400000|2020-06-10 16:10:00|4111.8|4109|4111|4108.2|4115.8|4113|4106.5|4103.7|1479
1591805700000|2020-06-10 16:15:00|4110.7|4107.9|4119|4116.2|4123.6|4120.8|4108|4105.2|1113
1591806000000|2020-06-10 16:20:00|4119.3|4116.5|4125.6|4122.8|4129.8|4127|4118.1|4115.3|1148
1591806300000|2020-06-10 16:25:00|4125.3|4122.5|4119.3|4116.5|4126.8|4124|4117|4114.2|844
1591806600000|2020-06-10 16:30:00|4119|4116.2|4110|4107.2|4121.5|4118.7|4109|4106.2|1156
1591806900000|2020-06-10 16:35:00|4110.3|4107.5|4109.9|4107.1|4115.1|4112.3|4106.7|4103.9|879
1591807200000|2020-06-10 16:40:00|4109.7|4106.9|4102.7|4099.9|4111.4|4108.6|4102.7|4099.9|918
1591807500000|2020-06-10 16:45:00|4103.7|4100.9|4102.9|4100.1|4111.7|4108.9|4101.1|4098.3|604
1591807800000|2020-06-10 16:50:00|4103.1|4100.3|4104.9|4102.1|4107.7|4104.9|4100.9|4098.1|817
1591808100000|2020-06-10 16:55:00|4105.1|4102.3|4110.4|4107.6|4112.4|4109.6|4103.1|4100.3|835
1591808400000|2020-06-10 17:00:00|4110.7|4107.9|4098.7|4095.9|4112.9|4110.1|4098.1|4095.3|759
1591808700000|2020-06-10 17:05:00|4099.1|4096.3|4114.5|4111.7|4114.7|4111.9|4097.1|4094.3|1247
1591809000000|2020-06-10 17:10:00|4114.3|4111.5|4117.9|4115.1|4117.9|4115.1|4111.7|4108.9|1418
1591809300000|2020-06-10 17:15:00|4118.4|4115.6|4123.4|4120.6|4124.2|4121.4|4114.6|4111.8|1114
1591809600000|2020-06-10 17:20:00|4122.9|4120.1|4123.7|4120.9|4135.5|4132.7|4122.9|4120.1|1580
1591809900000|2020-06-10 17:25:00|4123.4|4120.6|4125.9|4123.1|4135.6|4132.8|4122.9|4120.1|678
1591810200000|2020-06-10 17:30:00|4126.2|4123.4|4129.5|4126.7|4131.5|4128.7|4124.9|4122.1|814
1591810500000|2020-06-10 17:35:00|4129.8|4127|4135.5|4132.7|4137.1|4134.3|4129.8|4127|1669
1591810800000|2020-06-10 17:40:00|4135.3|4132.5|4147.5|4144.7|4149.9|4147.1|4135.3|4132.5|1435
1591811100000|2020-06-10 17:45:00|4147.7|4144.9|4147.9|4145.1|4152.9|4150.1|4141.7|4138.9|1130
1591811400000|2020-06-10 17:50:00|4147.1|4144.3|4143.5|4140.7|4147.5|4144.7|4141.2|4138.4|424
1591811700000|2020-06-10 17:55:00|4143.2|4140.4|4159.6|4156.8|4160.9|4158.1|4142.7|4139.9|1661
1591812000000|2020-06-10 18:00:00|4159.3|4156.5|4178.3|4175.5|4178.5|4175.7|4146.3|4143.5|3043
1591812300000|2020-06-10 18:05:00|4178.5|4175.7|4175.8|4173|4185.1|4182.3|4167|4164.2|1478
1591812600000|2020-06-10 18:10:00|4175.5|4172.7|4178.7|4175.9|4188.9|4186.1|4175.5|4172.7|4673
1591812900000|2020-06-10 18:15:00|4179.3|4176.5|4196.7|4193.9|4202.2|4199.4|4178.4|4175.6|2823
1591813200000|2020-06-10 18:20:00|4196.1|4193.3|4206.1|4203.3|4207.1|4204.3|4195.6|4192.8|3221
1591813500000|2020-06-10 18:25:00|4205.9|4203.1|4178.7|4175.9|4209.8|4207|4173.2|4170.4|18721
1591813800000|2020-06-10 18:30:00|4178.1|4175.3|4160.9|4158.1|4183|4180.2|4159.9|4157.1|4970
1591814100000|2020-06-10 18:35:00|4161.1|4158.3|4154.4|4151.6|4165.9|4163.1|4151.6|4148.8|1749
1591814400000|2020-06-10 18:40:00|4154.1|4151.3|4162.7|4159.9|4163.5|4160.7|4146.6|4143.8|683
1591814700000|2020-06-10 18:45:00|4162.4|4159.6|4150.9|4148.1|4162.4|4159.6|4150.9|4148.1|823
1591815000000|2020-06-10 18:50:00|4151.1|4148.3|4147.1|4144.3|4153.4|4150.6|4144.9|4142.1|506
1591815300000|2020-06-10 18:55:00|4146.8|4144|4140.9|4138.1|4147.1|4144.3|4139.9|4137.1|1044
1591815600000|2020-06-10 19:00:00|4141.9|4139.1|4124.2|4121.4|4144.9|4142.1|4119.4|4116.2|1009
1591815900000|2020-06-10 19:05:00|4124.5|4121.7|4133.5|4130.7|4135.8|4133|4122.7|4119.9|753
1591816200000|2020-06-10 19:10:00|4133.7|4130.9|4137.7|4134.9|4139.5|4136.7|4131|4128.2|297
1591816500000|2020-06-10 19:15:00|4137.5|4134.7|4145.7|4142.9|4146.5|4143.7|4135.7|4132.9|328
1591816800000|2020-06-10 19:20:00|4146|4143.2|4149.7|4146.9|4156|4153.2|4140.4|4137.6|582
1591817100000|2020-06-10 19:25:00|4149.4|4146.6|4157.2|4154.4|4158.7|4155.9|4142.9|4140.1|298
1591817400000|2020-06-10 19:30:00|4156.9|4154.1|4158.3|4155.5|4160.7|4157.9|4153.7|4150.9|175
1591817700000|2020-06-10 19:35:00|4158.7|4155.9|4149|4146.2|4158.7|4155.9|4144.7|4141.9|198
1591818000000|2020-06-10 19:40:00|4148.7|4145.9|4147.7|4144.9|4152.7|4149.9|4146.4|4143.6|90
1591818300000|2020-06-10 19:45:00|4147.4|4144.6|4143.7|4140.9|4148.7|4145.9|4133.7|4130.9|122
1591818600000|2020-06-10 19:50:00|4143.1|4140.3|4129.2|4126.4|4148|4145.2|4128.2|4125.4|359
1591818900000|2020-06-10 19:55:00|4129.4|4126.6|4126.2|4123.4|4129.9|4127.1|4125.2|4122.4|409
1591819200000|2020-06-10 20:00:00|4127.2|4124.4|4125.5|4122.7|4130.8|4127.7|4124.5|4121.7|326
1591819500000|2020-06-10 20:05:00|4125.2|4122.4|4122.5|4119.7|4126.5|4123.7|4117.9|4115.1|163
1591819800000|2020-06-10 20:10:00|4123.2|4120.4|4132.8|4130|4135|4132.2|4121.2|4118.4|154
1591820100000|2020-06-10 20:15:00|4133.2|4130.4|4123.8|4121|4134|4131.2|4123.3|4120.5|52
1591820400000|2020-06-10 20:20:00|4124.1|4121.3|4126.7|4123.9|4128.7|4125.9|4123.5|4120.7|22
1591820700000|2020-06-10 20:25:00|4126.5|4123.7|4129.5|4126.7|4130.5|4127.7|4124.2|4121.4|26
1591821000000|2020-06-10 20:30:00|4129.2|4126.4|4134.7|4131.9|4137.5|4134.7|4127.5|4124.7|63
1591821300000|2020-06-10 20:35:00|4134.1|4131.3|4136.2|4133.4|4136.2|4133.4|4130.2|4127.4|31
1591821600000|2020-06-10 20:40:00|4135.9|4133.1|4132.9|4130.1|4135.9|4133.1|4131.9|4129.1|58
1591821900000|2020-06-10 20:45:00|4132.6|4129.8|4139.9|4137.1|4141.9|4139.1|4128.9|4126.1|174
1591822200000|2020-06-10 20:50:00|4140.2|4136.2|4135.3|4132.5|4145.6|4142.7|4131.9|4129|197
1591822500000|2020-06-10 20:55:00|4135.9|4133.1|4136.7|4126.7|4137.7|4134.6|4130.9|4125.9|54
1591822800000|2020-06-10 21:00:00|4137.8|4127.8|4133.5|4123.5|4138.7|4130|4133.5|4123.5|11
1591823100000|2020-06-10 21:05:00|4133.3|4123.3|4133.3|4123.3|4133.3|4123.3|4133.3|4123.3|0
1591823400000|2020-06-10 21:10:00|4134.2|4124.2|4134.8|4124.8|4134.8|4124.8|4134.2|4124.2|0
1591824000000|2020-06-10 21:20:00|4134|4124|4134|4124|4134.5|4124.5|4133.7|4123.7|0
1591824300000|2020-06-10 21:25:00|4134.5|4124.5|4134|4124|4134.5|4124.5|4133.5|4123.5|1
1591824600000|2020-06-10 21:30:00|4135.2|4125.2|4135.8|4125.8|4135.8|4125.8|4135.2|4125.2|0
1591824900000|2020-06-10 21:35:00|4133.5|4123.5|4133|4123|4134.8|4124.8|4132.5|4122.5|0
1591825200000|2020-06-10 21:40:00|4133.5|4123.5|4140|4130|4140.6|4130.6|4133|4123|7
1591825800000|2020-06-10 21:50:00|4146.7|4143.9|4148|4144|4148.4|4145.3|4146.4|4143.6|84
1591826100000|2020-06-10 21:55:00|4148.2|4144.2|4148.4|4144.4|4148.4|4145.3|4147.1|4144.2|43
1591833600000|2020-06-11 00:00:00|4092.7|4089.9|4091.3|4088.5|4099.8|4097|4087.3|4083.7|274
1591833900000|2020-06-11 00:05:00|4091.6|4088.8|4094.3|4091.5|4095.3|4092.5|4086.5|4083.7|154
1591834200000|2020-06-11 00:10:00|4095.2|4092.4|4094.5|4091.7|4099.3|4096.5|4087|4084.2|167
1591834500000|2020-06-11 00:15:00|4094.8|4092|4096.5|4093.7|4098.9|4095.2|4093|4090.2|63
1591834800000|2020-06-11 00:20:00|4096.7|4093.9|4101.6|4098.8|4103.9|4100.8|4096.4|4093.6|69
1591835100000|2020-06-11 00:25:00|4101.8|4099|4101|4098.2|4103.3|4100.2|4099.3|4096.3|79
1591835400000|2020-06-11 00:30:00|4100.7|4097.9|4096.7|4093.9|4104.7|4101.9|4096|4093.2|100
1591835700000|2020-06-11 00:35:00|4098.5|4095.7|4093.8|4091|4099.7|4096.9|4093.8|4091|64
1591836000000|2020-06-11 00:40:00|4093|4090.2|4096|4093.2|4097.3|4094.2|4092.7|4089.3|29
1591836300000|2020-06-11 00:45:00|4096.3|4093.5|4096|4093.2|4097.3|4094.5|4092.8|4090|51
1591836600000|2020-06-11 00:50:00|4095.8|4093|4090.3|4087.5|4096.5|4093.7|4090.3|4087.5|78
1591836900000|2020-06-11 00:55:00|4090.6|4087.8|4091.3|4088.5|4092.9|4089.8|4085.1|4082.3|204
1591837200000|2020-06-11 01:00:00|4091.6|4088.8|4103.6|4100.8|4104.3|4101.5|4091.6|4088.8|215
1591837500000|2020-06-11 01:05:00|4103.8|4101|4106.7|4102.7|4109.7|4106.8|4103|4100.2|64
1591837800000|2020-06-11 01:10:00|4105.8|4103|4095.6|4092.8|4109.8|4107|4093.6|4090.7|51
1591838100000|2020-06-11 01:15:00|4093.8|4091|4097.6|4094.8|4101.9|4098.8|4093.1|4090.3|16
1591838400000|2020-06-11 01:20:00|4098.9|4094.9|4098.4|4095.6|4103.9|4100.8|4097.1|4093.1|66
1591838700000|2020-06-11 01:25:00|4098.6|4095.8|4099.8|4097|4101.9|4098.8|4095.3|4092.5|15
1591839000000|2020-06-11 01:30:00|4099.3|4096.5|4095|4092.2|4099.3|4096.5|4092.5|4089.7|51
1591839300000|2020-06-11 01:35:00|4094.3|4091.5|4094|4091.2|4099.6|4096.8|4092.5|4089.7|53
1591839600000|2020-06-11 01:40:00|4093|4090.2|4093.6|4090.8|4094.7|4091.8|4088|4083.6|81
1591839900000|2020-06-11 01:45:00|4094.3|4091.5|4095|4092.2|4095.6|4092.8|4090|4087.2|20
1591840200000|2020-06-11 01:50:00|4093.8|4091|4089.2|4086.4|4093.8|4091|4087.6|4084.8|57
1591840500000|2020-06-11 01:55:00|4090.2|4087.4|4093.7|4090.9|4094|4091.2|4089.7|4086.9|14
1591840800000|2020-06-11 02:00:00|4093.4|4090.6|4090.2|4087.4|4093.4|4090.6|4089.7|4086.9|22
1591841100000|2020-06-11 02:05:00|4091.4|4088.6|4090.3|4086.3|4095.3|4092.2|4089.4|4086.3|41
1591841400000|2020-06-11 02:10:00|4089.4|4086.6|4091.4|4088.6|4092.3|4089.4|4088.7|4085.9|14
1591841700000|2020-06-11 02:15:00|4091.1|4088.3|4089.9|4087.1|4091.9|4089.1|4089.9|4087.1|23
1591842000000|2020-06-11 02:20:00|4090.2|4087.4|4084.7|4081.9|4091.4|4088.6|4081.7|4078.1|207
1591842300000|2020-06-11 02:25:00|4084|4081.2|4085|4082.2|4087|4084.2|4083|4079.3|84
1591842600000|2020-06-11 02:30:00|4085.3|4082.5|4082.4|4079.6|4087|4084.2|4081|4078.2|45
1591842900000|2020-06-11 02:35:00|4082.2|4079.4|4081.4|4078.6|4084.3|4081.5|4081.2|4078.4|24
1591843200000|2020-06-11 02:40:00|4080.9|4078.1|4084.4|4081.6|4088|4085.2|4080.9|4078.1|235
1591843500000|2020-06-11 02:45:00|4084|4081.2|4086|4083.2|4087.3|4084.2|4083.4|4080.3|134
1591843800000|2020-06-11 02:50:00|4086.7|4083.9|4083.5|4080.7|4087|4084.2|4081.7|4078.9|44
1591844100000|2020-06-11 02:55:00|4083.7|4080.9|4083|4080.2|4084.2|4081.4|4080|4077.2|112
1591844400000|2020-06-11 03:00:00|4082.8|4080|4081.2|4078.4|4082.8|4080|4078.4|4075.6|63
1591844700000|2020-06-11 03:05:00|4081|4078.2|4081.8|4079|4083.6|4080.8|4073.4|4070.6|485
1591845000000|2020-06-11 03:10:00|4081.3|4078.5|4078|4075.2|4081.8|4079|4078|4075.2|33
1591845300000|2020-06-11 03:15:00|4077.5|4074.7|4081.1|4078.3|4081.4|4078.3|4077.5|4074.7|35
1591845600000|2020-06-11 03:20:00|4081.3|4078.5|4079.5|4076.7|4081.8|4079|4077|4074.2|26
1591845900000|2020-06-11 03:25:00|4079.3|4076.5|4077.5|4074.7|4079.3|4076.5|4075.5|4072.7|40
1591846200000|2020-06-11 03:30:00|4078.2|4075.4|4076.9|4074.1|4079.8|4077|4075.7|4072.9|33
1591846500000|2020-06-11 03:35:00|4077.2|4074.4|4071.9|4069.1|4077.2|4074.4|4070.7|4067.9|129
1591846800000|2020-06-11 03:40:00|4071.7|4068.9|4065.2|4062.4|4071.9|4069.1|4064.4|4061.6|315
1591847100000|2020-06-11 03:45:00|4065.4|4062.6|4065.5|4062.7|4068.9|4066.1|4064.2|4061.4|55
1591847400000|2020-06-11 03:50:00|4065.2|4062.4|4072.8|4070|4073.5|4070.7|4058.2|4055.4|424
1591847700000|2020-06-11 03:55:00|4073|4070.2|4067|4064.2|4073.2|4070.4|4064.5|4061.7|254
1591848000000|2020-06-11 04:00:00|4067.5|4064.7|4069.2|4066.4|4072|4069.2|4066.8|4064|56
1591848300000|2020-06-11 04:05:00|4069|4066.2|4059.5|4056.7|4069.5|4066.7|4057.4|4054.6|119
1591848600000|2020-06-11 04:10:00|4059.9|4057.1|4056.2|4053.4|4061.9|4059.1|4053.9|4051.1|46
1591848900000|2020-06-11 04:15:00|4054.4|4051.6|4058.9|4056.1|4061.7|4058.9|4052.7|4049.9|97
1591849200000|2020-06-11 04:20:00|4058.7|4055.9|4060.5|4057.7|4060.5|4057.7|4056.7|4053.8|75
1591849500000|2020-06-11 04:25:00|4060.7|4057.9|4063.5|4060.7|4065|4062.2|4060.7|4057.9|28
1591849800000|2020-06-11 04:30:00|4064.1|4061.3|4063.1|4060.3|4066.2|4063.4|4060|4057.2|118
1591850100000|2020-06-11 04:35:00|4063.5|4060.7|4067.5|4064.7|4068.5|4065.7|4062.5|4059.7|72
1591850400000|2020-06-11 04:40:00|4067.2|4064.4|4071|4068.2|4075.6|4072.8|4067|4064.2|296
1591850700000|2020-06-11 04:45:00|4070.8|4068|4067|4064.2|4070.8|4068|4066.5|4063.4|26
1591851000000|2020-06-11 04:50:00|4067.5|4064.7|4061|4058.2|4069.8|4067|4061|4058.2|12
1591851300000|2020-06-11 04:55:00|4060.5|4057.7|4063.8|4061|4069.1|4066.3|4060.5|4057.4|45
1591851600000|2020-06-11 05:00:00|4064|4061.2|4058.8|4056|4065.8|4063|4058.5|4055.4|69
1591851900000|2020-06-11 05:05:00|4058.5|4055.7|4049.5|4046.7|4059.8|4057|4046.2|4042.8|456
1591852200000|2020-06-11 05:10:00|4050|4047.2|4048.7|4045.9|4052|4049.2|4042.9|4040.1|107
1591852500000|2020-06-11 05:15:00|4049.5|4046.7|4043.8|4041|4052.4|4049.1|4043.8|4041|167
1591852800000|2020-06-11 05:20:00|4043.5|4040.7|4049.8|4047|4051.2|4048.3|4043.5|4040.7|125
1591853100000|2020-06-11 05:25:00|4049.3|4046.5|4056.5|4053.7|4057.8|4055|4048.3|4045.5|70
1591853400000|2020-06-11 05:30:00|4056.3|4053.5|4047.5|4044.7|4057.5|4054.7|4047.5|4044.7|82
1591853700000|2020-06-11 05:35:00|4048.1|4045.3|4050.8|4048|4053.6|4050.5|4044.5|4041.7|100
1591854000000|2020-06-11 05:40:00|4050.6|4047.8|4037.7|4034.9|4050.6|4047.8|4037.7|4034.9|227
1591854300000|2020-06-11 05:45:00|4038.2|4035.4|4033.7|4030.9|4040.7|4037.9|4031.2|4028.4|326
1591854600000|2020-06-11 05:50:00|4033.5|4030.7|4037.7|4034.9|4040.7|4037.9|4032.2|4028.8|174
1591854900000|2020-06-11 05:55:00|4038.5|4035.7|4038.5|4035.7|4044.8|4042|4037.5|4034.6|83
1591855200000|2020-06-11 06:00:00|4038.3|4035.5|4035.5|4032.7|4041.5|4038.7|4032|4029.2|329
1591855500000|2020-06-11 06:05:00|4035.2|4032.4|4035|4032.2|4037.5|4034.7|4032.8|4030|543
1591855800000|2020-06-11 06:10:00|4035.3|4032.5|4042.3|4039.5|4043.5|4040.7|4035|4032.2|345
1591856100000|2020-06-11 06:15:00|4042.6|4039.8|4045.8|4043|4047.6|4044.8|4037.8|4035|362
1591856400000|2020-06-11 06:20:00|4046.1|4043.3|4054.8|4052|4058.8|4056|4045.6|4042.8|353
1591856700000|2020-06-11 06:25:00|4054.6|4051.8|4052.8|4050|4057.1|4054.3|4048.6|4045.8|250
1591857000000|2020-06-11 06:30:00|4053.4|4050.6|4051.6|4048.8|4055.9|4053.1|4049.1|4046.3|240
1591857300000|2020-06-11 06:35:00|4051.9|4049.1|4058.1|4055.3|4059.9|4057.1|4051.6|4048.8|300
1591857600000|2020-06-11 06:40:00|4058.4|4055.6|4061.6|4058.8|4062.1|4059.3|4057|4054.2|177
1591857900000|2020-06-11 06:45:00|4061.9|4059.1|4058.3|4055.5|4062.1|4059.3|4056.3|4053.5|254
1591858200000|2020-06-11 06:50:00|4057.3|4054.5|4052.1|4049.3|4059.8|4057|4049|4046.2|466
1591858500000|2020-06-11 06:55:00|4052.3|4049.5|4053.6|4050.8|4054.6|4051.8|4047.3|4044.5|106
1591858800000|2020-06-11 07:00:00|4054.3|4051.5|4041.5|4038.7|4054.3|4051.5|4038|4035.2|1081
1591859100000|2020-06-11 07:05:00|4040.7|4037.9|4036.3|4033.5|4041.5|4038.7|4032.3|4029.5|1234
1591859400000|2020-06-11 07:10:00|4036|4033.2|4035.2|4032.4|4036.5|4033.7|4024.9|4022.1|1544
1591859700000|2020-06-11 07:15:00|4035|4032.2|4038.9|4036.1|4038.9|4036.1|4030.7|4027.9|377
1591860000000|2020-06-11 07:20:00|4038.7|4035.9|4039.6|4036.8|4044|4041.2|4036.7|4033.9|290
1591860300000|2020-06-11 07:25:00|4039.8|4037|4041.3|4038.5|4041.5|4038.7|4034.7|4031.9|487
1591860600000|2020-06-11 07:30:00|4041.5|4038.7|4050.8|4048|4053.1|4050.3|4037.5|4034.7|577
1591860900000|2020-06-11 07:35:00|4050.3|4047.5|4052|4049.2|4055.1|4052.3|4048.1|4045.3|344
1591861200000|2020-06-11 07:40:00|4052.3|4049.5|4048.3|4045.5|4057.3|4054.5|4047.1|4044.3|422
1591861500000|2020-06-11 07:45:00|4048|4045.2|4032.3|4029.5|4048|4045.2|4031.3|4028.5|781
1591861800000|2020-06-11 07:50:00|4032.5|4029.7|4029.3|4026.5|4036.6|4033.8|4026.5|4023.7|667
1591862100000|2020-06-11 07:55:00|4029.7|4026.9|4025.7|4022.9|4030.5|4027.7|4020.7|4017.9|1250
1591862400000|2020-06-11 08:00:00|4025.1|4022.3|4035.7|4032.9|4036|4033.2|4022.9|4020.1|1069
1591862700000|2020-06-11 08:05:00|4036|4033.2|4047.2|4044.4|4048.7|4045.9|4034.5|4031.7|876
1591863000000|2020-06-11 08:10:00|4047.7|4044.9|4045.9|4043.1|4050.5|4047.7|4044|4041.2|505
1591863300000|2020-06-11 08:15:00|4045.7|4042.9|4038.7|4035.9|4049.7|4046.9|4036.7|4033.9|561
1591863600000|2020-06-11 08:20:00|4039.6|4036.8|4040.7|4037.9|4047.7|4044.9|4039.6|4036.8|1027
1591863900000|2020-06-11 08:25:00|4040.9|4038.1|4052|4049.2|4054.7|4051.9|4036.7|4033.9|1667
1591864200000|2020-06-11 08:30:00|4051|4048.2|4053.5|4050.7|4062.2|4059.4|4044.5|4041.7|2991
1591864500000|2020-06-11 08:35:00|4053.8|4051|4059.8|4057|4063.3|4060.5|4053.1|4047.9|1665
1591864800000|2020-06-11 08:40:00|4060.1|4057.3|4049.3|4046.5|4062.3|4059.5|4042.2|4039.4|890
1591865100000|2020-06-11 08:45:00|4049|4046.2|4043.3|4040.5|4053.3|4050.5|4041|4038.2|492
1591865400000|2020-06-11 08:50:00|4043.5|4040.7|4043.8|4041|4046.8|4044|4037|4034.2|890
1591865700000|2020-06-11 08:55:00|4043.3|4040.5|4043.8|4041|4046.8|4044|4041.3|4038.5|299
1591866000000|2020-06-11 09:00:00|4042.8|4040|4046.8|4044|4046.8|4044|4035|4032.2|1365
1591866300000|2020-06-11 09:05:00|4046.3|4043.5|4053.6|4050.8|4054.1|4051.3|4045.1|4042.3|1014
1591866600000|2020-06-11 09:10:00|4053.9|4051.1|4043.6|4040.8|4054.1|4051.3|4042.1|4039.3|933
1591866900000|2020-06-11 09:15:00|4044.1|4041.3|4052.9|4050.1|4054.6|4051.8|4041.6|4038.8|585
1591867200000|2020-06-11 09:20:00|4053.1|4050.3|4048.1|4045.3|4054.3|4051.5|4046.9|4044.1|408
1591867500000|2020-06-11 09:25:00|4047.9|4045.1|4043.4|4040.6|4048.6|4045.8|4040.4|4037.6|422
1591867800000|2020-06-11 09:30:00|4042.9|4040.1|4050.4|4047.6|4052.4|4049.6|4041.4|4038.5|784
1591868100000|2020-06-11 09:35:00|4050.1|4047.3|4048.4|4045.6|4052.1|4049.3|4046.8|4044|633
1591868400000|2020-06-11 09:40:00|4048.6|4045.8|4049.4|4046.6|4052.6|4049.8|4046.8|4044|1100
1591868700000|2020-06-11 09:45:00|4049.2|4046.4|4056.6|4053.8|4057.2|4054.4|4047.9|4045.1|1191
1591869000000|2020-06-11 09:50:00|4056.3|4053.5|4065.1|4062.3|4065.8|4063|4056|4053.2|480
1591869300000|2020-06-11 09:55:00|4065.4|4062.6|4070.4|4067.6|4073.2|4070.4|4064.4|4061.6|997
1591869600000|2020-06-11 10:00:00|4070.2|4067.4|4072.2|4069.4|4074.2|4071.4|4067.4|4064.6|645
1591869900000|2020-06-11 10:05:00|4072.6|4069.8|4068|4065.2|4073.4|4070.6|4066.6|4063.8|852
1591870200000|2020-06-11 10:10:00|4067.8|4065|4071.1|4068.3|4071.8|4069|4066.6|4063.8|477
1591870500000|2020-06-11 10:15:00|4070.8|4068|4076.8|4074|4077.8|4075|4065|4062.2|1463
1591870800000|2020-06-11 10:20:00|4076.6|4073.8|4077|4074.2|4086.8|4084|4074|4071.2|1177
1591871100000|2020-06-11 10:25:00|4076.8|4074|4071.5|4068.7|4078.8|4076|4070|4067.2|248
1591871400000|2020-06-11 10:30:00|4071.2|4068.4|4061|4058.2|4076|4073.2|4060.4|4057.6|482
1591871700000|2020-06-11 10:35:00|4061.4|4058.6|4062.9|4060.1|4066.4|4063.6|4057.9|4055.1|405
1591872000000|2020-06-11 10:40:00|4063.2|4060.4|4056.5|4053.7|4063.2|4060.4|4055.5|4052.7|419
1591872300000|2020-06-11 10:45:00|4056.8|4054|4057.3|4054.5|4057.6|4054.8|4050|4047.2|1578
1591872600000|2020-06-11 10:50:00|4057.6|4054.8|4049.2|4046.4|4058.8|4056|4048.2|4045.4|1076
1591872900000|2020-06-11 10:55:00|4049.5|4046.7|4040.2|4037.4|4050.5|4047.7|4039.5|4036.7|1237
1591873200000|2020-06-11 11:00:00|4039.7|4036.9|4045.5|4042.7|4049|4046.2|4037.7|4034.9|937
1591873500000|2020-06-11 11:05:00|4045.2|4042.4|4047.6|4044.8|4053.2|4050.4|4043|4040.2|871
1591873800000|2020-06-11 11:10:00|4046.6|4043.8|4047.4|4044.6|4051.6|4048.8|4044.6|4041.8|547
1591874100000|2020-06-11 11:15:00|4047.1|4044.3|4034.1|4031.3|4048.4|4045.6|4032.1|4029.3|866
1591874400000|2020-06-11 11:20:00|4033.6|4030.8|4041.2|4038.4|4041.6|4038.8|4030.6|4027.8|629
1591874700000|2020-06-11 11:25:00|4041.4|4038.6|4037.5|4034.7|4041.9|4039.1|4035|4032.2|369
1591875000000|2020-06-11 11:30:00|4037|4034.2|4037.8|4035|4041.6|4038.8|4034.6|4031.8|265
1591875300000|2020-06-11 11:35:00|4037.1|4034.3|4036.3|4033.5|4039.1|4036.3|4034.8|4032|302
1591875600000|2020-06-11 11:40:00|4036.1|4033.3|4034.3|4031.5|4038.8|4036|4033.1|4030.3|562
1591875900000|2020-06-11 11:45:00|4034.1|4031.3|4029.6|4026.8|4037.6|4034.8|4029.1|4026.3|490
1591876200000|2020-06-11 11:50:00|4029.3|4026.5|4025.3|4022.5|4030.2|4027.4|4023.3|4020.5|1222
1591876500000|2020-06-11 11:55:00|4025.1|4022.3|4016.8|4014|4026.6|4023.8|4016.6|4013.8|1216
1591876800000|2020-06-11 12:00:00|4018.1|4015.3|4012.4|4009.6|4019.8|4017|4011.6|4008.8|1583
1591877100000|2020-06-11 12:05:00|4012.1|4009.3|4014.9|4012.1|4020.6|4017.8|4004.1|4001.3|1362
1591877400000|2020-06-11 12:10:00|4014.6|4011.8|4013.6|4010.8|4017.1|4014.3|4008.5|4005.7|1299
1591877700000|2020-06-11 12:15:00|4013.9|4011.1|3992.5|3989.7|4013.9|4011.1|3990.9|3988.1|2362
1591878000000|2020-06-11 12:20:00|3992.9|3990.1|3969.1|3966.3|3998.5|3995.7|3953.3|3950.5|6397
1591878300000|2020-06-11 12:25:00|3968.8|3966|3952.1|3949.3|3974.6|3971.8|3946.3|3943.5|2996
1591878600000|2020-06-11 12:30:00|3952.8|3950|3939.4|3936.6|3955.7|3952|3938.4|3935.6|3113
1591878900000|2020-06-11 12:35:00|3939.1|3936.3|3935.1|3932.3|3943.4|3940.6|3922.8|3920|4566
1591879200000|2020-06-11 12:40:00|3934.9|3932.1|3942.9|3940.1|3946.2|3943.4|3932.9|3930.1|1928
1591879500000|2020-06-11 12:45:00|3942.6|3939.8|3934.4|3931.6|3942.8|3940|3934.1|3931.3|1111
1591879800000|2020-06-11 12:50:00|3933.8|3931|3947.9|3945.1|3947.9|3945.1|3931.9|3929.1|2958
1591880100000|2020-06-11 12:55:00|3948.2|3945.4|3962.9|3960.1|3965.5|3962.7|3942.9|3940.1|2178
1591880400000|2020-06-11 13:00:00|3963.7|3960.9|3956.2|3953.4|3964.4|3961.6|3943.2|3940.4|1984
1591880700000|2020-06-11 13:05:00|3956.4|3953.6|3929|3926.2|3956.7|3953.9|3920.5|3917.7|3480
1591881000000|2020-06-11 13:10:00|3929.3|3926.5|3928.8|3926|3930.8|3928|3907.9|3905.1|3077
1591881300000|2020-06-11 13:15:00|3929|3926.2|3936.5|3933.7|3940|3937.2|3925.3|3922.5|1501
1591881600000|2020-06-11 13:20:00|3936.1|3933.3|3938|3935.2|3955.8|3953|3929.5|3926.7|2097
1591881900000|2020-06-11 13:25:00|3937.8|3935|3920.6|3917.8|3939.5|3936.7|3920.3|3917.5|1216
1591882200000|2020-06-11 13:30:00|3920.3|3917.5|3920.8|3918|3935|3932.2|3908.7|3905.9|3279
1591882500000|2020-06-11 13:35:00|3920.5|3917.7|3916.7|3913.9|3925|3922.2|3911.2|3908.4|2606
1591882800000|2020-06-11 13:40:00|3916.2|3913.4|3902.7|3899.9|3916.7|3913.9|3900|3897.2|3027
1591883100000|2020-06-11 13:45:00|3903|3900.2|3882|3879.2|3907|3904.2|3879|3876.2|3763
1591883400000|2020-06-11 13:50:00|3881.7|3878.9|3913.2|3910.4|3916.2|3913.4|3877|3874.2|3558
1591883700000|2020-06-11 13:55:00|3913|3910.2|3926.3|3923.5|3928.5|3925.7|3911.2|3908.4|3380
1591884000000|2020-06-11 14:00:00|3926.1|3923.3|3917.6|3914.8|3938.6|3935.8|3912.5|3909.7|2139
1591884300000|2020-06-11 14:05:00|3918.1|3915.3|3942.8|3940|3943.8|3941|3914.8|3912|2346
1591884600000|2020-06-11 14:10:00|3942.2|3939.4|3939.8|3937|3951.6|3948.8|3937.8|3935|2176
1591884900000|2020-06-11 14:15:00|3939.3|3936.5|3937.1|3934.3|3943.8|3941|3929.3|3926.5|1777
1591885200000|2020-06-11 14:20:00|3936.5|3933.7|3956.1|3953.3|3956.6|3953.8|3936.5|3933.7|2424
1591885500000|2020-06-11 14:25:00|3955.6|3952.8|3936.8|3934|3961.6|3958.8|3933.8|3931|1825
1591885800000|2020-06-11 14:30:00|3936.2|3933.4|3932.1|3929.3|3943.6|3940.8|3930.8|3928|947
1591886100000|2020-06-11 14:35:00|3931.8|3929|3924.9|3922.1|3933.6|3930.8|3921.6|3918.8|1488
1591886400000|2020-06-11 14:40:00|3925.1|3922.3|3917.1|3914.3|3931.4|3928.6|3916.9|3914.1|1776
1591886700000|2020-06-11 14:45:00|3916.9|3914.1|3907.9|3905.1|3919.4|3916.6|3904.1|3901.3|2220
1591887000000|2020-06-11 14:50:00|3908.1|3905.3|3908.9|3906.1|3911.9|3909.1|3898.7|3895.9|1408
1591887300000|2020-06-11 14:55:00|3908.4|3905.6|3900.7|3897.9|3908.5|3905.7|3892.9|3890.1|2035
1591887600000|2020-06-11 15:00:00|3900.9|3898.1|3891.3|3888.5|3900.9|3898.1|3883.5|3880.7|3284
1591887900000|2020-06-11 15:05:00|3891|3888.2|3886.5|3883.7|3895.3|3892.5|3880.7|3877.9|2263
1591888200000|2020-06-11 15:10:00|3886.3|3883.5|3879.2|3876.4|3888.2|3885.4|3876.2|3873.4|2650
1591888500000|2020-06-11 15:15:00|3879.4|3876.6|3901|3898.2|3903.5|3900.7|3878.9|3876.1|2720
1591888800000|2020-06-11 15:20:00|3901.2|3898.4|3888.2|3885.4|3905.2|3902.4|3883.9|3881.1|2844
1591889100000|2020-06-11 15:25:00|3888.5|3885.7|3904.7|3901.9|3905.7|3902.9|3880.9|3878.1|6073
1591889400000|2020-06-11 15:30:00|3904|3901.2|3906.5|3903.7|3919.9|3917.1|3898.7|3895.9|5495
1591889700000|2020-06-11 15:35:00|3906.7|3903.9|3908|3905.2|3916.2|3913.4|3901.5|3898.7|1489
1591890000000|2020-06-11 15:40:00|3908.5|3905.7|3912.5|3909.7|3913.5|3910.7|3892|3889.2|2260
1591890300000|2020-06-11 15:45:00|3912.3|3909.5|3887.5|3884.7|3913.3|3910.5|3886.5|3883.7|1741
1591890600000|2020-06-11 15:50:00|3887|3884.2|3891.3|3888.5|3897.5|3894.7|3886|3883.2|1091
1591890900000|2020-06-11 15:55:00|3890.8|3888|3897.2|3894.4|3898|3895.2|3887.8|3885|1039
1591891200000|2020-06-11 16:00:00|3896.2|3893.4|3888|3885.2|3896.5|3893.7|3884.2|3881.4|983
1591891500000|2020-06-11 16:05:00|3888.2|3885.4|3880.2|3877.4|3890.8|3888|3874.9|3872.1|1408
1591891800000|2020-06-11 16:10:00|3880.5|3877.7|3861.6|3858.8|3882.4|3879.6|3858.3|3855.5|4201
1591892100000|2020-06-11 16:15:00|3861.3|3858.5|3845.1|3842.3|3863.1|3860.3|3843.5|3840.7|3496
1591892400000|2020-06-11 16:20:00|3844.5|3841.7|3830.1|3827.3|3853.1|3850.3|3829.1|3826.3|2260
1591892700000|2020-06-11 16:25:00|3829.6|3826.8|3809.8|3807|3831.1|3828.3|3807.5|3804.7|4829
1591893000000|2020-06-11 16:30:00|3810|3807.2|3835.6|3832.8|3844.1|3841.3|3808.3|3805.5|2873
1591893300000|2020-06-11 16:35:00|3835.8|3833|3836.9|3834.1|3850.7|3847.3|3832.1|3829.3|1827
1591893600000|2020-06-11 16:40:00|3837.9|3835.1|3847.4|3844.6|3850.9|3848.1|3837.1|3834.3|1405
1591893900000|2020-06-11 16:45:00|3847.9|3845.1|3845.6|3842.8|3851.9|3849.1|3842.3|3839.5|964
1591894200000|2020-06-11 16:50:00|3845.3|3842.5|3843.5|3840.7|3852.1|3849.3|3843.5|3840.7|1504
1591894500000|2020-06-11 16:55:00|3843.8|3841|3847.1|3844.3|3858.7|3855.5|3840.3|3837.5|1792
1591894800000|2020-06-11 17:00:00|3846.8|3844|3882.4|3879.6|3886.6|3883.8|3844.5|3841.7|2911
1591895100000|2020-06-11 17:05:00|3881.9|3879.1|3880.5|3877.7|3884.9|3882.1|3866.6|3863.8|1709
1591895400000|2020-06-11 17:10:00|3880|3877.2|3886.7|3883.9|3888.9|3886.1|3874.5|3871.7|1949
1591895700000|2020-06-11 17:15:00|3886.2|3883.4|3870.9|3868.1|3889.7|3886.9|3868.9|3866.1|2352
1591896000000|2020-06-11 17:20:00|3870.7|3867.9|3865|3862.2|3874.5|3871.7|3856.2|3853.4|2141
1591896300000|2020-06-11 17:25:00|3865.2|3862.4|3858.7|3855.9|3875|3872.2|3857.2|3854.4|1633
1591896600000|2020-06-11 17:30:00|3859.3|3856.5|3873|3870.2|3878|3875.2|3856.7|3853.9|1631
1591896900000|2020-06-11 17:35:00|3873.5|3870.7|3869.2|3866.4|3879|3876.2|3858.4|3855.6|1259
1591897200000|2020-06-11 17:40:00|3869.4|3866.6|3890|3887.2|3902.7|3899.9|3868.4|3865.6|2372
1591897500000|2020-06-11 17:45:00|3890.2|3887.4|3887.5|3884.7|3893.2|3890.4|3883|3880.2|1214
1591897800000|2020-06-11 17:50:00|3887.2|3884.4|3903.4|3900.6|3905.1|3902.3|3883.2|3880.4|1880
1591898100000|2020-06-11 17:55:00|3902.6|3899.8|3885.8|3883|3904.4|3901.6|3884.8|3882|2782
1591898400000|2020-06-11 18:00:00|3885.6|3882.8|3879.4|3876.6|3890.6|3887.8|3872.4|3869.6|2891
1591898700000|2020-06-11 18:05:00|3879.2|3876.4|3889.2|3886.4|3889.7|3886.9|3875.6|3872.8|1172
1591899000000|2020-06-11 18:10:00|3889.4|3886.6|3896.3|3893.5|3899.2|3896.4|3871.6|3868.8|3416
1591899300000|2020-06-11 18:15:00|3895.8|3893|3869.1|3866.3|3896.8|3894|3863.8|3861|1562
1591899600000|2020-06-11 18:20:00|3868.8|3866|3875.9|3873.1|3877.5|3874.7|3865.1|3862.3|4010
1591899900000|2020-06-11 18:25:00|3875.7|3872.9|3874.6|3871.8|3879.9|3877.1|3861.5|3858.7|8735
1591900200000|2020-06-11 18:30:00|3874.4|3871.6|3847.7|3844.9|3876.1|3873.3|3847.7|3844.9|2767
1591900500000|2020-06-11 18:35:00|3847.9|3845.1|3830.7|3827.9|3851.7|3848.9|3826.9|3824.1|1845
1591900800000|2020-06-11 18:40:00|3830.9|3828.1|3827.9|3825.1|3839.4|3836.6|3824.6|3821.8|1136
1591901100000|2020-06-11 18:45:00|3828.2|3825.4|3824.9|3822.1|3832.9|3830.1|3823.9|3821.1|629
1591901400000|2020-06-11 18:50:00|3824.7|3821.9|3813|3810.2|3826.4|3823.6|3810|3807.2|764
1591901700000|2020-06-11 18:55:00|3813.5|3810.7|3817.2|3814.4|3819.7|3816.9|3810|3807.2|684
1591902000000|2020-06-11 19:00:00|3817.5|3814.7|3816.8|3814|3825.8|3823|3813.5|3810.7|972
1591902300000|2020-06-11 19:05:00|3817|3814.2|3802|3799.2|3821.7|3818.9|3802|3799.2|1021
1591902600000|2020-06-11 19:10:00|3802.2|3799.4|3800.7|3797.9|3806.5|3803.7|3800.3|3797.5|392
1591902900000|2020-06-11 19:15:00|3800.3|3797.5|3811|3808.2|3818.5|3815.7|3797.5|3794.7|1239
1591903200000|2020-06-11 19:20:00|3811.5|3808.7|3808.3|3805.5|3814.8|3812|3802.5|3799.7|527
1591903500000|2020-06-11 19:25:00|3807.5|3804.7|3805.3|3802.5|3813.3|3810.5|3802.3|3799.5|245
1591903800000|2020-06-11 19:30:00|3805|3802.2|3800.5|3797.7|3809.5|3806.7|3800|3797.2|385
1591904100000|2020-06-11 19:35:00|3800.3|3797.5|3806|3803.2|3808.3|3805.5|3799.5|3796.7|169
1591904400000|2020-06-11 19:40:00|3805.5|3802.7|3823.3|3820.5|3823.3|3820.5|3804.8|3802|570
1591904700000|2020-06-11 19:45:00|3823.1|3820.3|3819.1|3816.3|3824.1|3821.3|3815.8|3813|143
1591905000000|2020-06-11 19:50:00|3819.3|3816.5|3846.9|3844.1|3851.8|3849|3817.3|3814.5|966
1591905300000|2020-06-11 19:55:00|3847.1|3844.3|3838.3|3835.5|3849.1|3846.3|3833.8|3831|613
1591905600000|2020-06-11 20:00:00|3837.9|3835.1|3853.6|3850.8|3854.6|3851.8|3832.1|3829.3|389
1591905900000|2020-06-11 20:05:00|3854.3|3851.5|3862.8|3860|3869.4|3866.6|3853.8|3851|614
1591906200000|2020-06-11 20:10:00|3863.6|3860.8|3850.3|3847.5|3869.9|3867.1|3849|3846.2|325
1591906500000|2020-06-11 20:15:00|3850.6|3847.8|3848.3|3845.5|3862.6|3859.8|3845.6|3842.8|229
1591906800000|2020-06-11 20:20:00|3849.4|3846.6|3832.6|3829.8|3852.6|3849.8|3832.6|3829.8|235
1591907100000|2020-06-11 20:25:00|3832.3|3829.5|3823.4|3820.6|3834.6|3831.8|3820.6|3817.8|129
1591907400000|2020-06-11 20:30:00|3823.6|3820.8|3829.3|3826.5|3838.9|3836.1|3815.6|3812.8|198
1591907700000|2020-06-11 20:35:00|3830.6|3827.8|3831.9|3829.1|3837.4|3834.6|3828.3|3825.2|409
1591908000000|2020-06-11 20:40:00|3831.6|3828.8|3834.4|3831.6|3835.2|3832.4|3822.9|3820.1|318
1591908300000|2020-06-11 20:45:00|3833.9|3831.1|3831.9|3829.1|3838.2|3835.1|3827.9|3825.1|165
1591908600000|2020-06-11 20:50:00|3832.9|3830.1|3843.8|3839.8|3849.4|3846.6|3830.9|3828.1|119
1591908900000|2020-06-11 20:55:00|3844.3|3840.3|3848.8|3844.8|3853|3847.7|3842.9|3839.2|270
1591909200000|2020-06-11 21:00:00|3852.1|3842.1|3851.6|3841.6|3853|3845.5|3849.5|3839.9|3
1591909500000|2020-06-11 21:05:00|3853.1|3843.1|3855.1|3845.1|3856.1|3851.1|3850.6|3843.1|4
1591909800000|2020-06-11 21:10:00|3854.8|3844.8|3853.1|3843.1|3854.8|3845.8|3849.8|3843.1|1
1591910100000|2020-06-11 21:15:00|3853.3|3843.3|3844.7|3834.7|3853.6|3843.6|3844.2|3834.2|44
1591910400000|2020-06-11 21:20:00|3851.1|3841.1|3846.3|3836.3|3851.1|3841.1|3846|3836|4
1591910700000|2020-06-11 21:25:00|3846|3836|3846|3836|3846|3836|3845.7|3835.7|0
1591911000000|2020-06-11 21:30:00|3845.5|3835.5|3846|3836|3846.4|3836.4|3845|3835|0
1591911300000|2020-06-11 21:35:00|3846.3|3836.3|3846|3836|3846.3|3836.3|3845.8|3835.8|6
1591911600000|2020-06-11 21:40:00|3845.8|3835.8|3849.8|3839.8|3850.7|3845|3845.2|3835.3|18
1591911900000|2020-06-11 21:45:00|3848.5|3838.5|3850.1|3840.1|3853|3843|3845|3837.6|75
1591912200000|2020-06-11 21:50:00|3850.5|3840.5|3848.6|3838.6|3852.1|3843.2|3845|3838.3|3
1591912500000|2020-06-11 21:55:00|3848.9|3838.9|3847|3844.2|3849.1|3844.2|3846.2|3838.9|31
1591920000000|2020-06-12 00:00:00|3809.9|3807.1|3757|3754.2|3812.5|3807.1|3752.4|3747.3|1708
1591920300000|2020-06-12 00:05:00|3756.1|3753.3|3758.8|3756|3761.5|3758.7|3747.7|3744.9|770
1591920600000|2020-06-12 00:10:00|3758|3755.2|3735|3732.2|3761.5|3758.7|3734.6|3731.8|1087
1591920900000|2020-06-12 00:15:00|3735.6|3732.8|3742.6|3739.8|3753.2|3749.2|3730.6|3727.7|705
1591921200000|2020-06-12 00:20:00|3742.9|3740.1|3762|3758|3762|3758.6|3735.9|3733|695
1591921500000|2020-06-12 00:25:00|3762.2|3758.2|3765.8|3761.8|3768.9|3766.1|3754.6|3751.8|455
1591921800000|2020-06-12 00:30:00|3765.7|3762.9|3745.6|3742.8|3766.3|3763.4|3743.2|3738.5|773
1591922100000|2020-06-12 00:35:00|3746.2|3743.4|3758.7|3754.7|3760|3756.6|3740.9|3738|244
1591922400000|2020-06-12 00:40:00|3758.3|3754.3|3733.4|3730.6|3760.9|3758.1|3730.9|3728.1|487
1591922700000|2020-06-12 00:45:00|3733.5|3729.5|3715.4|3712.6|3740|3732.7|3714.9|3712.1|947
1591923000000|2020-06-12 00:50:00|3716|3712|3717.3|3714.5|3731.7|3728.4|3714.9|3712|479
1591923300000|2020-06-12 00:55:00|3716.8|3714|3734.4|3731.6|3734.9|3732.1|3715.8|3712.7|167
1591923600000|2020-06-12 01:00:00|3734.6|3731.8|3735.3|3732.5|3745.8|3743|3721.5|3716.4|660
1591923900000|2020-06-12 01:05:00|3736.2|3732.2|3757.8|3753.8|3758.8|3756|3732.5|3729.7|462
1591924200000|2020-06-12 01:10:00|3757.6|3753.6|3748.7|3745.9|3758.1|3755.2|3738.9|3735.6|539
1591924500000|2020-06-12 01:15:00|3749.6|3745.6|3749.8|3747|3754.8|3752|3743.9|3738.3|398
1591924800000|2020-06-12 01:20:00|3749.3|3746.5|3761.6|3758.8|3762.1|3759.3|3748.1|3744.9|352
1591925100000|2020-06-12 01:25:00|3761.1|3758.3|3768.3|3765.5|3772.4|3769|3759.6|3756.7|323
1591925400000|2020-06-12 01:30:00|3768.6|3764.6|3774|3771.2|3774.5|3771.7|3758.7|3755.8|232
1591925700000|2020-06-12 01:35:00|3774.2|3771.4|3787|3784.2|3793.5|3790.7|3770|3767.2|585
1591926000000|2020-06-12 01:40:00|3786.7|3783.9|3783|3780.2|3788.5|3785.7|3776|3772.8|176
1591926300000|2020-06-12 01:45:00|3783.2|3780.4|3774.2|3771.4|3784.5|3781.7|3770|3767.2|66
1591926600000|2020-06-12 01:50:00|3774|3771.2|3789.7|3786.9|3792.5|3789.7|3772.5|3769.7|88
1591926900000|2020-06-12 01:55:00|3790|3787.2|3803.3|3800.5|3807.1|3803.4|3788|3784.8|276
1591927200000|2020-06-12 02:00:00|3802.4|3799.6|3814.7|3811.9|3815.3|3812.5|3798|3794.9|471
1591927500000|2020-06-12 02:05:00|3814.5|3811.7|3811.2|3808.4|3835.5|3829.2|3808.7|3805.9|405
1591927800000|2020-06-12 02:10:00|3810.7|3807.9|3826.5|3823.7|3829|3826.2|3810.7|3807.9|82
1591928100000|2020-06-12 02:15:00|3827.4|3823.4|3836|3833.2|3850.3|3847.5|3824.8|3821.6|714
1591928400000|2020-06-12 02:20:00|3835.8|3833|3812.3|3809.5|3837.1|3833.4|3810.5|3807.6|208
1591928700000|2020-06-12 02:25:00|3810|3808.3|3813|3810.2|3815.4|3811|3787.5|3784.7|203
1591929000000|2020-06-12 02:30:00|3812.8|3810|3817|3814.2|3819.9|3816.8|3808|3803.6|73
1591929300000|2020-06-12 02:35:00|3816.8|3814|3815.8|3813|3827.3|3824.5|3812.8|3809.7|189
1591929600000|2020-06-12 02:40:00|3815.3|3812.5|3801|3798.2|3819.3|3816.5|3799.5|3796.6|128
1591929900000|2020-06-12 02:45:00|3800.5|3797.7|3803.9|3799.9|3813.3|3810.5|3800|3797.1|58
1591930200000|2020-06-12 02:50:00|3803.6|3800.8|3805|3802.2|3807.3|3804.2|3796.5|3793.7|76
1591930500000|2020-06-12 02:55:00|3804|3801.2|3771.6|3768.8|3804|3801.2|3766.1|3763.3|376
1591930800000|2020-06-12 03:00:00|3771.3|3768.5|3784.7|3780.7|3796.1|3793|3770.8|3768|220
1591931100000|2020-06-12 03:05:00|3783.2|3780.4|3781.8|3779|3786.7|3783.8|3775.3|3772.5|63
1591931400000|2020-06-12 03:10:00|3782|3779.2|3780.3|3777.5|3782.9|3780|3772.3|3768.9|43
1591931700000|2020-06-12 03:15:00|3781.3|3778.5|3770.3|3767.5|3788.6|3785.8|3767.8|3764.7|96
1591932000000|2020-06-12 03:20:00|3770.8|3768|3777.9|3773.9|3777.9|3775|3763.3|3757.2|195
1591932300000|2020-06-12 03:25:00|3778.1|3774.1|3775.8|3773|3780.4|3775.8|3770.8|3767.9|49
1591932600000|2020-06-12 03:30:00|3776|3773.2|3804.8|3802|3808.9|3806|3776|3772.1|198
1591932900000|2020-06-12 03:35:00|3805.9|3801.9|3808.1|3805.3|3808.1|3805.3|3795.8|3793|89
1591933200000|2020-06-12 03:40:00|3807.9|3805.1|3814.6|3811.8|3815.9|3813.1|3805.1|3802.3|38
1591933500000|2020-06-12 03:45:00|3814.9|3810.9|3812.6|3809.8|3820.9|3817.8|3810|3806.9|104
1591933800000|2020-06-12 03:50:00|3812.8|3810|3804.4|3801.6|3814.8|3812|3803.1|3800.3|116
1591934100000|2020-06-12 03:55:00|3804.8|3802|3809.8|3807|3813.3|3810.5|3804.8|3802|81
1591934400000|2020-06-12 04:00:00|3808.3|3805.5|3815.6|3812.8|3822.3|3819.5|3805.3|3802.5|151
1591934700000|2020-06-12 04:05:00|3815.9|3811.9|3827.4|3824.6|3831.4|3828.1|3814.6|3811.8|94
1591935000000|2020-06-12 04:10:00|3827.3|3824.5|3824.6|3821.8|3828.8|3826|3819.1|3816.3|46
1591935300000|2020-06-12 04:15:00|3824.8|3822|3827.8|3825|3829.1|3826.3|3822.6|3819.7|43
1591935600000|2020-06-12 04:20:00|3827.6|3824.8|3823.4|3820.6|3828.9|3825.8|3818.6|3815.7|24
1591935900000|2020-06-12 04:25:00|3823.6|3820.8|3823.2|3820.4|3827.1|3824.3|3821.1|3815.7|41
1591936200000|2020-06-12 04:30:00|3823.6|3820.8|3826.6|3823.8|3830.7|3827.8|3822.3|3818.3|35
1591936500000|2020-06-12 04:35:00|3827.2|3824.4|3826.5|3822.5|3828.5|3825.6|3819.6|3816.5|16
1591936800000|2020-06-12 04:40:00|3825.4|3822.6|3828.4|3825.6|3832.5|3829.6|3824.2|3819|144
1591937100000|2020-06-12 04:45:00|3828.5|3824.5|3814.1|3810.1|3828.5|3824.5|3810.7|3807.5|83
1591937400000|2020-06-12 04:50:00|3814.3|3810.3|3818.9|3816.1|3821.2|3818.4|3811.7|3808.9|49
1591937700000|2020-06-12 04:55:00|3819.2|3816.4|3819.2|3816.4|3823.8|3820.9|3815.9|3813.1|88
1591938000000|2020-06-12 05:00:00|3818.2|3815.4|3823.2|3820.4|3823.7|3820.9|3812.7|3809.9|130
1591938300000|2020-06-12 05:05:00|3823.5|3820.7|3807.4|3804.6|3823.5|3820.7|3806.9|3804.1|89
1591938600000|2020-06-12 05:10:00|3807.2|3804.4|3801.2|3798.4|3814.7|3811.9|3801|3797.3|239
1591938900000|2020-06-12 05:15:00|3800.7|3797.9|3810.2|3807.4|3812.3|3808.6|3793.7|3787.8|110
1591939200000|2020-06-12 05:20:00|3811.1|3807.1|3816.5|3812.5|3817.7|3814.9|3803.2|3800.4|233
1591939500000|2020-06-12 05:25:00|3816.8|3812.8|3804.8|3800.8|3817|3814.2|3802.7|3799.9|49
1591939800000|2020-06-12 05:30:00|3804.6|3800.6|3804.2|3801.4|3811.6|3807.6|3799|3796.2|170
1591940100000|2020-06-12 05:35:00|3804.7|3801.9|3791.2|3788.4|3807|3804.2|3787|3783|176
1591940400000|2020-06-12 05:40:00|3791.6|3787.6|3782.2|3779.4|3792.2|3789.4|3782.2|3779.4|211
1591940700000|2020-06-12 05:45:00|3782.7|3779.9|3783.7|3780.9|3787.2|3784.4|3781.9|3779.1|167
1591941000000|2020-06-12 05:50:00|3783|3780.2|3790|3787.2|3792|3789.2|3782|3779.2|157
1591941300000|2020-06-12 05:55:00|3789.5|3786.7|3783.2|3780.4|3793.5|3790.7|3780.7|3777.9|131
1591941600000|2020-06-12 06:00:00|3783.3|3780.5|3805.7|3802.9|3808|3805.2|3776.7|3773.6|365
1591941900000|2020-06-12 06:05:00|3806.6|3802.6|3803.5|3800.7|3807.8|3804.7|3793.4|3790.6|257
1591942200000|2020-06-12 06:10:00|3804.3|3801.5|3790.3|3787.5|3808|3805.2|3788.5|3785.1|222
1591942500000|2020-06-12 06:15:00|3791.4|3787.4|3783.3|3780.5|3794.5|3791.7|3773.5|3770.4|748
1591942800000|2020-06-12 06:20:00|3782.5|3779.7|3777|3774.2|3785.1|3782.3|3772.5|3769.7|224
1591943100000|2020-06-12 06:25:00|3777.3|3774.5|3784|3781.2|3791.5|3788.7|3776.3|3773.4|222
1591943400000|2020-06-12 06:30:00|3784.1|3780.1|3792.5|3789.7|3795.5|3792.7|3783.8|3780.1|112
1591943700000|2020-06-12 06:35:00|3791.5|3788.7|3791.8|3789|3796.8|3794|3786.6|3783.8|161
1591944000000|2020-06-12 06:40:00|3792.3|3789.5|3772.7|3769.9|3792.3|3789.5|3772.2|3769.4|836
1591944300000|2020-06-12 06:45:00|3773.6|3770.8|3753.6|3750.8|3774.6|3771.5|3747.6|3744.8|1200
1591944600000|2020-06-12 06:50:00|3753.1|3750.3|3740.9|3738.1|3756.1|3753.3|3739.4|3736.6|1120
1591944900000|2020-06-12 06:55:00|3741.4|3738.6|3733.4|3730.6|3742.6|3739.8|3728.7|3725.9|1209
1591945200000|2020-06-12 07:00:00|3732.9|3730.1|3742.2|3739.4|3743.7|3740.9|3732.1|3729.3|1614
1591945500000|2020-06-12 07:05:00|3741.9|3739.1|3749.7|3746.9|3752.9|3750.1|3736.1|3733.3|449
1591945800000|2020-06-12 07:10:00|3749.4|3746.6|3756.1|3753.3|3756.1|3753.3|3746.1|3743.3|1204
1591946100000|2020-06-12 07:15:00|3755.9|3753.1|3754.1|3751.3|3756.6|3753.8|3752.1|3749.3|1776
1591946400000|2020-06-12 07:20:00|3754.4|3751.6|3755.9|3753.1|3756.6|3753.8|3752.2|3749.4|1973
1591946700000|2020-06-12 07:25:00|3755.4|3752.6|3749.4|3746.6|3763.7|3760.9|3741.6|3738.8|2239
1591947000000|2020-06-12 07:30:00|3748.9|3746.1|3749.8|3747|3756.8|3754|3744.8|3742|1164
1591947300000|2020-06-12 07:35:00|3749.6|3746.8|3738.8|3736|3751.8|3749|3735.8|3733|838
1591947600000|2020-06-12 07:40:00|3739.1|3736.3|3742.3|3739.5|3749.6|3746.8|3739.1|3736.3|558
1591947900000|2020-06-12 07:45:00|3741.7|3738.9|3747.3|3744.5|3749.5|3746.7|3738.5|3735.7|254
1591948200000|2020-06-12 07:50:00|3747.5|3744.7|3785.2|3782.4|3785.4|3782.6|3747.5|3744.7|1822
1591948500000|2020-06-12 07:55:00|3785.4|3782.6|3818.2|3815.4|3824.5|3821.7|3778.1|3775.3|1932
1591948800000|2020-06-12 08:00:00|3818|3815.2|3815.7|3812.9|3828.3|3825.5|3791.8|3789|3142
1591949100000|2020-06-12 08:05:00|3815.3|3812.5|3806.8|3804|3816.3|3813.5|3800.2|3797.4|1239
1591949400000|2020-06-12 08:10:00|3806.5|3803.7|3808.5|3805.7|3818.5|3815.7|3804.5|3801.7|784
1591949700000|2020-06-12 08:15:00|3809.1|3806.3|3813.3|3810.5|3824.3|3821.5|3809.1|3806.3|850
1591950000000|2020-06-12 08:20:00|3814.3|3811.5|3815.5|3812.7|3818|3815.2|3802.3|3799.5|1002
1591950300000|2020-06-12 08:25:00|3815.2|3812.4|3835|3832.2|3835.8|3833|3813.7|3810.9|3156
1591950600000|2020-06-12 08:30:00|3834.8|3832|3821|3818.2|3845.6|3839.8|3821|3818.2|3560
1591950900000|2020-06-12 08:35:00|3820.2|3817.4|3838.2|3835.4|3839.5|3836.7|3820.2|3817.4|1116
1591951200000|2020-06-12 08:40:00|3839|3836.2|3848.5|3845.7|3860.5|3857.7|3838.2|3835.4|2297
1591951500000|2020-06-12 08:45:00|3848.8|3846|3859.8|3857|3861.3|3858.5|3848.3|3845.5|1173
1591951800000|2020-06-12 08:50:00|3860.3|3857.5|3848.3|3845.5|3863.3|3860.5|3845.2|3842.4|1736
1591952100000|2020-06-12 08:55:00|3848.8|3846|3852.8|3850|3855|3852.2|3846.2|3843.4|611
1591952400000|2020-06-12 09:00:00|3853|3850.2|3860.6|3857.8|3860.8|3858|3843.2|3840.4|1472
1591952700000|2020-06-12 09:05:00|3860.8|3858|3873.9|3871.1|3875.9|3873.1|3860.6|3857.8|2162
1591953000000|2020-06-12 09:10:00|3873.7|3870.9|3883.4|3880.6|3888.4|3885.6|3873.7|3870.9|996
1591953300000|2020-06-12 09:15:00|3883.7|3880.9|3881.3|3878.5|3889.4|3886.6|3880.3|3877.5|1234
1591953600000|2020-06-12 09:20:00|3881.1|3878.3|3888.9|3886.1|3894.7|3891.9|3880.4|3877.6|2049
1591953900000|2020-06-12 09:25:00|3888.3|3885.5|3897.7|3894.9|3899.7|3896.9|3883.7|3880.9|1824
1591954200000|2020-06-12 09:30:00|3897.4|3894.6|3891.4|3888.6|3908.4|3905.6|3887.2|3884.4|1547
1591954500000|2020-06-12 09:35:00|3889.9|3887.1|3890.9|3888.1|3891.7|3888.9|3880.4|3877.6|1127
1591954800000|2020-06-12 09:40:00|3890.7|3887.9|3893.2|3890.4|3899.2|3896.4|3888.2|3885.4|916
1591955100000|2020-06-12 09:45:00|3893.5|3890.7|3897|3894.2|3899|3896.2|3889.2|3886.4|190
1591955400000|2020-06-12 09:50:00|3896.7|3893.9|3905.2|3902.4|3908.2|3905.4|3896.2|3893.4|453
1591955700000|2020-06-12 09:55:00|3905.5|3902.7|3899.2|3896.4|3909.5|3906.7|3898.7|3895.9|714
1591956000000|2020-06-12 10:00:00|3899.5|3896.7|3911|3908.2|3913.3|3910.5|3897|3894.2|913
1591956300000|2020-06-12 10:05:00|3911.6|3908.8|3907.3|3904.5|3913.1|3910.3|3906|3903.2|333
1591956600000|2020-06-12 10:10:00|3907.8|3905|3904.1|3901.3|3910.3|3907.5|3901.8|3899|535
1591956900000|2020-06-12 10:15:00|3904.5|3901.7|3900.6|3897.8|3911|3908.2|3900|3897.2|318
1591957200000|2020-06-12 10:20:00|3900.8|3898|3886.5|3883.7|3901.8|3899|3883.3|3880.5|781
1591957500000|2020-06-12 10:25:00|3886.3|3883.5|3880|3877.2|3889.3|3886.5|3880|3877.2|322
1591957800000|2020-06-12 10:30:00|3879.8|3877|3868.8|3866|3881.6|3878.8|3863.1|3860.3|977
1591958100000|2020-06-12 10:35:00|3869.1|3866.3|3874.6|3871.8|3878.1|3875.3|3864.8|3862|1063
1591958400000|2020-06-12 10:40:00|3875.1|3872.3|3873.3|3870.5|3879.6|3876.8|3869.8|3867|355
1591958700000|2020-06-12 10:45:00|3873|3870.2|3866.8|3864|3878.1|3875.3|3865.8|3863|763
1591959000000|2020-06-12 10:50:00|3866.5|3863.7|3879.3|3876.5|3880.8|3878|3863.8|3861|526
1591959300000|2020-06-12 10:55:00|3879.1|3876.3|3882.3|3879.5|3888.4|3885.6|3878.8|3876|749
1591959600000|2020-06-12 11:00:00|3882.5|3879.7|3885.8|3883|3897.6|3894.8|3882.5|3879.7|1055
1591959900000|2020-06-12 11:05:00|3885.9|3883.1|3897.4|3894.6|3897.6|3894.8|3885.8|3883|454
1591960200000|2020-06-12 11:10:00|3897.6|3894.8|3895.4|3892.6|3900.6|3897.8|3892.4|3889.6|217
1591960500000|2020-06-12 11:15:00|3894.9|3892.1|3893.6|3890.8|3897.4|3894.6|3891.9|3889.1|308
1591960800000|2020-06-12 11:20:00|3893.4|3890.6|3891.1|3888.3|3894.4|3891.6|3881.4|3878.6|503
1591961100000|2020-06-12 11:25:00|3890.6|3887.8|3900.7|3897.9|3902.2|3899.4|3890.4|3887.6|338
1591961400000|2020-06-12 11:30:00|3900.4|3897.6|3903.4|3900.6|3905.7|3902.9|3892.4|3889.6|806
1591961700000|2020-06-12 11:35:00|3902.9|3900.1|3884.9|3882.1|3903.1|3900.3|3883.6|3880.8|474
1591962000000|2020-06-12 11:40:00|3885.1|3882.3|3896.2|3893.4|3901.4|3898.6|3884.6|3881.8|483
1591962300000|2020-06-12 11:45:00|3896.4|3893.6|3905.4|3902.6|3909.7|3906.9|3896.1|3893.3|905
1591962600000|2020-06-12 11:50:00|3905.1|3902.3|3904.4|3901.6|3907.6|3904.8|3900.6|3897.8|423
1591962900000|2020-06-12 11:55:00|3904.6|3901.8|3906.1|3903.3|3912.4|3909.6|3901.9|3899.1|879
1591963200000|2020-06-12 12:00:00|3905.9|3903.1|3902.6|3899.8|3906.1|3903.3|3891.9|3889.1|2115
1591963500000|2020-06-12 12:05:00|3902.9|3900.1|3896.6|3893.8|3903.1|3900.3|3892.9|3890.1|414
1591963800000|2020-06-12 12:10:00|3896.9|3894.1|3892.4|3889.6|3904.1|3901.3|3892.4|3889.6|1380
1591964100000|2020-06-12 12:15:00|3892.6|3889.8|3901.4|3898.6|3901.4|3898.6|3884.9|3882.1|513
1591964400000|2020-06-12 12:20:00|3902.1|3899.3|3898.1|3895.3|3903.1|3900.3|3892.9|3890.1|970
1591964700000|2020-06-12 12:25:00|3897.9|3895.1|3898.6|3895.8|3902.2|3899.3|3897.9|3895.1|931
1591965000000|2020-06-12 12:30:00|3899.2|3896.4|3907.4|3904.6|3907.7|3904.9|3899.2|3896.4|818
1591965300000|2020-06-12 12:35:00|3906.9|3904.1|3912.7|3909.9|3913.4|3910.6|3899.2|3896.4|798
1591965600000|2020-06-12 12:40:00|3912.9|3910.1|3916.2|3913.4|3917.7|3914.9|3909.7|3906.9|1073
1591965900000|2020-06-12 12:45:00|3915.7|3912.9|3910.2|3907.4|3917.4|3914.6|3908.2|3905.4|704
1591966200000|2020-06-12 12:50:00|3909.7|3906.9|3900.7|3897.9|3911.2|3908.4|3898.4|3895.6|931
1591966500000|2020-06-12 12:55:00|3900.9|3898.1|3909.9|3907.1|3912.9|3910.1|3900.1|3897.3|594
1591966800000|2020-06-12 13:00:00|3910.4|3907.6|3892.9|3890.1|3911.2|3908.4|3883.9|3881.1|1277
1591967100000|2020-06-12 13:05:00|3893.2|3890.4|3901.9|3899.1|3906.7|3903.9|3891.9|3889.1|805
1591967400000|2020-06-12 13:10:00|3901.4|3898.6|3913.1|3910.3|3914.1|3911.3|3893.9|3891.1|1779
1591967700000|2020-06-12 13:15:00|3912.9|3910.1|3914.4|3911.6|3915.9|3913.1|3909.1|3906.3|954
1591968000000|2020-06-12 13:20:00|3914.9|3912.1|3932|3929.2|3934.2|3931.4|3913.7|3910.9|2396
1591968300000|2020-06-12 13:25:00|3932.2|3929.4|3923|3920.2|3934.2|3931.4|3922.8|3920|1629
1591968600000|2020-06-12 13:30:00|3922.8|3920|3912.5|3909.7|3928|3925.2|3903.8|3901|2180
1591968900000|2020-06-12 13:35:00|3912.3|3909.5|3917.2|3914.4|3921.5|3918.7|3906.5|3903.7|757
1591969200000|2020-06-12 13:40:00|3916.5|3913.7|3939.3|3936.5|3944.5|3941.7|3916.5|3913.7|1989
1591969500000|2020-06-12 13:45:00|3939.1|3936.3|3926.9|3924.1|3945.6|3942.8|3925.9|3923.1|3197
1591969800000|2020-06-12 13:50:00|3926.4|3923.6|3932.6|3929.8|3947.4|3944.6|3925.9|3923.1|1764
1591970100000|2020-06-12 13:55:00|3933.1|3930.3|3941.1|3938.3|3942.9|3940.1|3928.3|3925.5|1048
1591970400000|2020-06-12 14:00:00|3940.9|3938.1|3949.1|3946.3|3956.9|3954.1|3940.3|3937.5|2033
1591970700000|2020-06-12 14:05:00|3948.9|3946.1|3941.9|3939.1|3952.1|3949.3|3941.6|3938.8|1003
1591971000000|2020-06-12 14:10:00|3942.3|3939.5|3931.1|3928.3|3945.9|3943.1|3930.8|3928|1993
1591971300000|2020-06-12 14:15:00|3931.3|3928.5|3920.3|3917.5|3936.3|3933.5|3918.8|3916|1297
1591971600000|2020-06-12 14:20:00|3920.6|3917.8|3908.8|3906|3926.8|3924|3908.8|3906|1561
1591971900000|2020-06-12 14:25:00|3909.3|3906.5|3900.1|3897.3|3912.8|3910|3889.8|3887|1701
1591972200000|2020-06-12 14:30:00|3900.3|3897.5|3894.6|3891.8|3901.6|3898.8|3885.3|3882.5|2363
1591972500000|2020-06-12 14:35:00|3894.1|3891.3|3861.6|3858.8|3894.8|3892|3857.5|3854.7|2597
1591972800000|2020-06-12 14:40:00|3861.8|3859|3870.6|3867.8|3874.4|3871.6|3852.3|3849.5|1810
1591973100000|2020-06-12 14:45:00|3871.1|3868.3|3883.1|3880.3|3883.4|3880.6|3865.8|3863|1287
1591973400000|2020-06-12 14:50:00|3882.6|3879.8|3863.4|3860.6|3883.1|3880.3|3853.4|3850.6|2795
1591973700000|2020-06-12 14:55:00|3862.8|3860|3841.9|3839.1|3868.6|3865.8|3838.4|3835.6|1896
1591974000000|2020-06-12 15:00:00|3841.6|3838.8|3833.6|3830.8|3852.4|3849.6|3825.6|3822.8|2223
1591974300000|2020-06-12 15:05:00|3833.4|3830.6|3872.4|3869.6|3873.9|3871.1|3831.6|3828.8|3458
1591974600000|2020-06-12 15:10:00|3872.6|3869.8|3861.6|3858.8|3873.4|3870.6|3857.6|3854.8|1438
1591974900000|2020-06-12 15:15:00|3861.4|3858.6|3851.4|3848.6|3873.1|3870.3|3848.4|3845.6|1877
1591975200000|2020-06-12 15:20:00|3852.1|3849.3|3839.6|3836.8|3856.7|3853.9|3833.6|3830.8|2624
1591975500000|2020-06-12 15:25:00|3840.1|3837.3|3878.7|3875.9|3881.2|3878.4|3839.6|3836.8|5073
1591975800000|2020-06-12 15:30:00|3878.4|3875.6|3894.7|3891.9|3894.7|3891.9|3872.2|3869.4|3144
1591976100000|2020-06-12 15:35:00|3894.5|3891.7|3894.7|3891.9|3903|3900.2|3890.4|3887.6|2182
1591976400000|2020-06-12 15:40:00|3894.9|3892.1|3888.2|3885.4|3899.2|3896.4|3885.5|3882.7|2409
1591976700000|2020-06-12 15:45:00|3888.8|3886|3891.2|3888.4|3897.7|3894.9|3887|3884.2|1844
1591977000000|2020-06-12 15:50:00|3891.5|3888.7|3896.3|3893.5|3901.8|3899|3888.6|3885.8|1185
1591977300000|2020-06-12 15:55:00|3896.5|3893.7|3902|3899.2|3904.6|3901.8|3891|3888.2|1475
1591977600000|2020-06-12 16:00:00|3902.3|3899.5|3909|3906.2|3909|3906.2|3898.5|3895.7|739
1591977900000|2020-06-12 16:05:00|3909.6|3906.8|3903.6|3900.8|3918.5|3915.7|3902.8|3900|1550
1591978200000|2020-06-12 16:10:00|3903.8|3901|3893|3890.2|3904.6|3901.8|3891|3888.2|1144
1591978500000|2020-06-12 16:15:00|3893.6|3890.8|3894.3|3891.5|3896.5|3893.7|3888|3885.2|1185
1591978800000|2020-06-12 16:20:00|3893.8|3891|3883.6|3880.8|3898.1|3895.3|3880.6|3877.8|779
1591979100000|2020-06-12 16:25:00|3883.8|3881|3895.1|3892.3|3896.1|3893.3|3877.1|3874.3|655
1591979400000|2020-06-12 16:30:00|3895.3|3892.5|3884.8|3882|3897.1|3894.3|3884.6|3881.8|530
1591979700000|2020-06-12 16:35:00|3885.1|3882.3|3881.5|3878.7|3894.3|3891.5|3879.5|3876.7|618
1591980000000|2020-06-12 16:40:00|3881.8|3879|3878.1|3875.3|3892.1|3889.3|3874.1|3871.3|1526
1591980300000|2020-06-12 16:45:00|3878.6|3875.8|3879.8|3877|3881.3|3878.3|3870.6|3867.8|1043
1591980600000|2020-06-12 16:50:00|3880.3|3877.5|3888.9|3886.1|3892.2|3889.4|3880.3|3877.5|1896
1591980900000|2020-06-12 16:55:00|3888.4|3885.6|3898.2|3895.4|3900.2|3897.4|3883.4|3880.6|784
1591981200000|2020-06-12 17:00:00|3898.4|3895.6|3887.2|3884.4|3903.7|3900.9|3886.2|3883.4|1171
1591981500000|2020-06-12 17:05:00|3887.7|3884.9|3891.2|3888.4|3892.7|3889.9|3883.9|3881.1|1143
1591981800000|2020-06-12 17:10:00|3891.4|3888.6|3892.7|3889.9|3899.4|3896.6|3887.9|3885.1|544
1591982100000|2020-06-12 17:15:00|3892.9|3890.1|3893.4|3890.6|3896.7|3893.9|3882.2|3879.4|874
1591982400000|2020-06-12 17:20:00|3892.7|3889.9|3886.9|3884.1|3900.2|3897.4|3886.7|3883.9|904
1591982700000|2020-06-12 17:25:00|3886.7|3883.9|3886.9|3884.1|3893.2|3890.4|3885.2|3882.4|481
1591983000000|2020-06-12 17:30:00|3887.2|3884.4|3866.9|3864.1|3892.9|3890.1|3866.9|3864.1|1179
1591983300000|2020-06-12 17:35:00|3866.6|3863.8|3864.1|3861.3|3873.4|3870.6|3861.6|3858.8|1349
1591983600000|2020-06-12 17:40:00|3864.6|3861.8|3863.8|3861|3873.6|3870.8|3861.4|3858.6|969
1591983900000|2020-06-12 17:45:00|3864.1|3861.3|3855.1|3852.3|3864.6|3861.8|3852.1|3849.3|1165
1591984200000|2020-06-12 17:50:00|3855.6|3852.8|3865.8|3863|3866.1|3863.2|3849.8|3847|1412
1591984500000|2020-06-12 17:55:00|3865.3|3862.5|3872.1|3869.3|3879.5|3876.7|3863.3|3860.5|1059
1591984800000|2020-06-12 18:00:00|3872.3|3869.5|3882.1|3879.3|3889.3|3886.5|3869.3|3866.5|1732
1591985100000|2020-06-12 18:05:00|3881.5|3878.7|3869.8|3867|3883.1|3880.3|3868.3|3865.5|502
1591985400000|2020-06-12 18:10:00|3869.6|3866.8|3895.5|3892.7|3904.8|3902|3869.6|3866.8|2042
1591985700000|2020-06-12 18:15:00|3895.8|3893|3886.8|3884|3903.3|3900.5|3881.5|3878.7|901
1591986000000|2020-06-12 18:20:00|3887|3884.2|3890.3|3887.5|3894.6|3891.8|3877.8|3875|1453
1591986300000|2020-06-12 18:25:00|3890.6|3887.8|3887.2|3884.4|3900.8|3898|3876|3873.2|8967
1591986600000|2020-06-12 18:30:00|3887.8|3885|3901.2|3898.4|3905.2|3902.4|3886.7|3883.9|2075
1591986900000|2020-06-12 18:35:00|3901|3898.2|3895.3|3892.5|3906|3903.2|3895|3892.2|995
1591987200000|2020-06-12 18:40:00|3895.8|3893|3893|3890.2|3898.3|3895.5|3888.5|3885.7|242
1591987500000|2020-06-12 18:45:00|3893.3|3890.5|3898|3895.2|3902.5|3899.7|3891|3888.2|244
1591987800000|2020-06-12 18:50:00|3898.3|3895.5|3898.3|3895.5|3903|3900.2|3894|3891.2|89
1591988100000|2020-06-12 18:55:00|3898.5|3895.7|3903.5|3900.7|3904|3901.2|3893|3889.9|175
1591988400000|2020-06-12 19:00:00|3903.8|3901|3916.8|3914|3918.5|3915.7|3902.8|3900|228
1591988700000|2020-06-12 19:05:00|3916.5|3913.7|3914.7|3911.9|3919.5|3916.7|3911.5|3908.7|323
1591989000000|2020-06-12 19:10:00|3914.3|3911.5|3922.7|3919.9|3922.7|3919.9|3913|3910.2|182
1591989300000|2020-06-12 19:15:00|3922|3919.2|3914.5|3911.7|3922|3919.2|3911|3908.2|610
1591989600000|2020-06-12 19:20:00|3914|3911.2|3900.7|3897.9|3914|3911.2|3900.2|3897.4|512
1591989900000|2020-06-12 19:25:00|3900.5|3897.7|3905.7|3902.9|3908.7|3905.9|3900.2|3897.4|237
1591990200000|2020-06-12 19:30:00|3905.5|3902.7|3906.5|3903.7|3907|3904.2|3901.5|3898.7|33
1591990500000|2020-06-12 19:35:00|3907|3904.2|3904.7|3901.9|3914|3911.2|3903.5|3900.7|273
1591990800000|2020-06-12 19:40:00|3905.3|3902.5|3891.5|3888.7|3906|3903.2|3889|3886.2|821
1591991100000|2020-06-12 19:45:00|3892|3889.2|3901.8|3899|3902.5|3899.7|3892|3889.2|107
1591991400000|2020-06-12 19:50:00|3902|3899.2|3902.8|3900|3910.3|3907.5|3898.5|3895.7|408
1591991700000|2020-06-12 19:55:00|3902.5|3899.7|3896.2|3893.4|3905|3902.2|3896.2|3893.4|365
1591992000000|2020-06-12 20:00:00|3896|3893.2|3898.5|3895.7|3900|3897.2|3896|3893.2|173
1591992300000|2020-06-12 20:05:00|3899|3896.2|3901.5|3898.7|3902.3|3899.5|3897.8|3895|46
1591992600000|2020-06-12 20:10:00|3902|3899.2|3900.5|3897.7|3906.1|3903.3|3899.5|3896.7|619
1591992900000|2020-06-12 20:15:00|3900|3897.2|3901.3|3898.5|3902|3899.2|3900|3897.2|16
1591993200000|2020-06-12 20:20:00|3900.8|3898|3902|3899.2|3903|3900.2|3899.8|3897|48
1591993500000|2020-06-12 20:25:00|3901.8|3899|3906|3903.2|3908.3|3905.5|3901.5|3898.7|71
1591993800000|2020-06-12 20:30:00|3906.4|3902.4|3909.3|3906.5|3909.3|3906.5|3905|3901.9|117
1591994100000|2020-06-12 20:35:00|3909|3906.2|3912.6|3909.8|3912.6|3909.8|3908.3|3905.5|39
1591994400000|2020-06-12 20:40:00|3913.1|3910.3|3909.8|3907|3919.3|3916.5|3909.8|3907|63
1591994700000|2020-06-12 20:45:00|3910.1|3907.3|3905.7|3901.7|3911.9|3908.5|3904.1|3901.3|58
1591995000000|2020-06-12 20:50:00|3905.9|3901.9|3910.8|3908|3914.7|3908.6|3903.8|3900.9|65
1591995300000|2020-06-12 20:55:00|3910.9|3906.9|3912.4|3902.4|3917.4|3910.9|3906.6|3899.4|75
1592172000000|2020-06-14 22:00:00|3877.4|3874.6|3864.5|3861.7|3878.2|3874.6|3829.7|3824.5|533
1592172300000|2020-06-14 22:05:00|3863.7|3860.9|3852.8|3848.8|3869.8|3865.6|3848.7|3843.8|258
1592172600000|2020-06-14 22:10:00|3853.2|3850.4|3842|3839.2|3866.3|3860.9|3838.7|3834.1|208
1592172900000|2020-06-14 22:15:00|3841.7|3838.9|3823.7|3820.9|3845.6|3839.7|3820.4|3816.5|434
1592173200000|2020-06-14 22:20:00|3822.9|3820.1|3834.2|3831.4|3838.8|3834.1|3820.4|3817.6|115
1592173500000|2020-06-14 22:25:00|3833|3829|3832.5|3828.5|3840.5|3835.4|3830.4|3825|58
1592173800000|2020-06-14 22:30:00|3833|3829|3845.5|3842.7|3848|3843.6|3831.2|3828.4|72
1592174100000|2020-06-14 22:35:00|3845.2|3842.4|3837.4|3834.6|3850.3|3846.3|3834.9|3832.1|51
1592174400000|2020-06-14 22:40:00|3836.4|3833.6|3831.5|3827.5|3841.5|3835.9|3823.7|3820.9|85
1592174700000|2020-06-14 22:45:00|3830.2|3827.4|3846.7|3843.9|3847|3844.1|3829.8|3823.5|42
1592175000000|2020-06-14 22:50:00|3846.9|3844.1|3843.7|3840.9|3854|3849.6|3839.9|3837|78
1592175300000|2020-06-14 22:55:00|3843.9|3841.1|3846.7|3843.9|3851.3|3845.6|3841.7|3838.1|65
1592175600000|2020-06-14 23:00:00|3847.2|3844.4|3851.3|3847.3|3854|3849.9|3843.3|3836.3|29
1592175900000|2020-06-14 23:05:00|3850.5|3846.5|3843.2|3840.4|3852.1|3848.9|3840.7|3835.8|20
1592176200000|2020-06-14 23:10:00|3843|3840.2|3849.1|3845.1|3851.3|3846.4|3841.8|3837|16
1592176500000|2020-06-14 23:15:00|3849.3|3845.3|3828.8|3824.8|3850.6|3847.7|3827|3822.8|33
1592176800000|2020-06-14 23:20:00|3828|3825.2|3838.8|3828.8|3840.6|3834.9|3827|3821.3|4
1592177100000|2020-06-14 23:25:00|3838.6|3828.6|3832|3829.2|3840.6|3832.9|3829|3822.6|2
1592177400000|2020-06-14 23:30:00|3832.8|3828.8|3841.8|3837.8|3847|3840.2|3832.8|3828.8|9
1592177700000|2020-06-14 23:35:00|3844.1|3834.1|3848.4|3845.6|3849.6|3845.9|3837.4|3831.6|6
1592178000000|2020-06-14 23:40:00|3849.8|3845.8|3841.8|3837.8|3850.6|3846.2|3838|3834.3|21
1592178300000|2020-06-14 23:45:00|3842.3|3838.3|3828|3825.2|3845.8|3841.8|3825.2|3821.6|38
1592178600000|2020-06-14 23:50:00|3828.2|3825.4|3828.7|3825.9|3841|3834.2|3826|3823|47
1592178900000|2020-06-14 23:55:00|3828.4|3825.6|3838.1|3828.1|3840.1|3835.7|3826.2|3821.1|50
1592179200000|2020-06-15 00:00:00|3835.6|3831.6|3816.2|3813.4|3835.6|3831.6|3815.2|3812.4|200
1592179500000|2020-06-15 00:05:00|3816|3813.2|3821.5|3818.7|3825.8|3821.7|3811.5|3808.7|160
1592179800000|2020-06-15 00:10:00|3822.3|3818.3|3821|3817|3835.3|3832.4|3819.5|3816.3|61
1592180100000|2020-06-15 00:15:00|3821.8|3817.8|3823.6|3819.6|3831.2|3828.4|3820.2|3814.3|31
1592180400000|2020-06-15 00:20:00|3822.7|3819.9|3824.5|3821.7|3831.8|3826.7|3820.5|3815.1|22
1592180700000|2020-06-15 00:25:00|3824.7|3821.9|3810|3807.2|3825.5|3822.7|3805.3|3802.5|109
1592181000000|2020-06-15 00:30:00|3810.5|3807.7|3819.7|3816.9|3822.6|3819.7|3810.5|3807.7|33
1592181300000|2020-06-15 00:35:00|3819.5|3816.7|3818.2|3815.4|3822.2|3819.4|3812.7|3809.9|45
1592181600000|2020-06-15 00:40:00|3817.2|3814.4|3811.5|3808.7|3820.7|3817.9|3807.7|3803.8|158
1592181900000|2020-06-15 00:45:00|3811.7|3808.9|3812.5|3809.7|3814.8|3811.7|3808.5|3804.1|35
1592182200000|2020-06-15 00:50:00|3812.8|3808.8|3804.7|3801.9|3816.3|3813.4|3800.7|3797.8|90
1592182500000|2020-06-15 00:55:00|3805|3802.2|3805|3802.2|3810.1|3807.2|3801.3|3798.5|54
1592182800000|2020-06-15 01:00:00|3805.8|3803|3804|3801.2|3809|3806.2|3800.3|3797.5|231
1592183100000|2020-06-15 01:05:00|3803.8|3801|3807.8|3805|3808.9|3806|3801.8|3798.6|193
1592183400000|2020-06-15 01:10:00|3806.8|3804|3794.7|3790.7|3807.5|3804.7|3793.8|3790.7|486
1592183700000|2020-06-15 01:15:00|3793.8|3791|3786.4|3783.6|3799.3|3796.5|3781.9|3779.1|512
1592184000000|2020-06-15 01:20:00|3786.8|3784|3786.1|3783.3|3791.1|3788.3|3783.9|3781.1|152
1592184300000|2020-06-15 01:25:00|3786.4|3783.6|3784.6|3781.8|3788.9|3785.8|3781.4|3778.6|184
1592184600000|2020-06-15 01:30:00|3785.1|3782.3|3788.3|3785.5|3788.9|3786|3785.1|3782.3|111
1592184900000|2020-06-15 01:35:00|3788.1|3785.3|3786.3|3783.5|3788.8|3786|3782.8|3780|193
1592185200000|2020-06-15 01:40:00|3785.8|3783|3788.3|3785.5|3789|3786.2|3784.8|3781.7|164
1592185500000|2020-06-15 01:45:00|3788.8|3786|3793.3|3790.5|3795.9|3793|3788.8|3786|117
1592185800000|2020-06-15 01:50:00|3794.1|3791.3|3785.3|3782.5|3796.5|3793.7|3785.3|3782.5|88
1592186100000|2020-06-15 01:55:00|3785.6|3782.8|3789.8|3787|3790.3|3787.5|3784|3781.2|78
1592186400000|2020-06-15 02:00:00|3790.6|3787.8|3790.3|3787.5|3794.6|3791.8|3784.3|3781.5|146
1592186700000|2020-06-15 02:05:00|3790.1|3787.3|3786.8|3784|3790.1|3787.3|3771.3|3768.5|240
1592187000000|2020-06-15 02:10:00|3786.9|3782.9|3783.1|3780.3|3787.2|3784|3781.6|3778.8|68
1592187300000|2020-06-15 02:15:00|3781.8|3779|3790.1|3787.3|3791.4|3787.8|3776.6|3773.8|96
1592187600000|2020-06-15 02:20:00|3790.3|3787.5|3799.4|3795.4|3803.7|3800.5|3789.3|3786.2|95
1592187900000|2020-06-15 02:25:00|3798.6|3795.8|3805.3|3802.5|3806.6|3803.8|3797.8|3795|52
1592188200000|2020-06-15 02:30:00|3804.3|3801.5|3796.1|3793.3|3805.7|3802.8|3795.3|3792.5|88
1592188500000|2020-06-15 02:35:00|3796.3|3793.5|3799.9|3797.1|3804.1|3801.3|3793.3|3790.5|161
1592188800000|2020-06-15 02:40:00|3799.6|3796.8|3800.4|3797.6|3802.9|3800.1|3794.4|3791.6|56
1592189100000|2020-06-15 02:45:00|3800.1|3797.3|3795.6|3792.8|3800.4|3797.6|3791.9|3789.1|181
1592189400000|2020-06-15 02:50:00|3795.3|3792.5|3787.9|3785.1|3796.1|3793.3|3787.3|3783.7|73
1592189700000|2020-06-15 02:55:00|3788.7|3784.7|3796.6|3793.8|3798.4|3795.6|3786.9|3783.7|204
1592190000000|2020-06-15 03:00:00|3796.4|3793.6|3801.4|3798.6|3802.9|3800.1|3796.4|3793.6|111
1592190300000|2020-06-15 03:05:00|3801.1|3798.3|3808.1|3805.3|3808.1|3805.3|3799.9|3797.1|52
1592190600000|2020-06-15 03:10:00|3807.9|3805.1|3815.9|3813.1|3820.9|3818.1|3807.9|3805.1|234
1592190900000|2020-06-15 03:15:00|3815.1|3812.3|3820.6|3817.8|3825.1|3822.3|3812.9|3810.1|136
1592191200000|2020-06-15 03:20:00|3820.7|3816.7|3826|3822|3830.6|3827.8|3817.6|3814.7|92
1592191500000|2020-06-15 03:25:00|3825.7|3821.7|3815.9|3813.1|3827.6|3824.8|3815.9|3813.1|113
1592191800000|2020-06-15 03:30:00|3815.4|3812.6|3817.1|3814.3|3824.7|3821.3|3814.1|3811.3|105
1592192100000|2020-06-15 03:35:00|3816.9|3814.1|3814.6|3811.8|3820.7|3817.6|3814.1|3810.7|52
1592192400000|2020-06-15 03:40:00|3814.4|3811.6|3814.1|3811.3|3815.7|3812.8|3810.4|3807.6|40
1592192700000|2020-06-15 03:45:00|3813.9|3811.1|3819.6|3816.8|3820.9|3818.1|3810.1|3807.3|119
1592193000000|2020-06-15 03:50:00|3819.9|3817.1|3813.9|3811.1|3819.9|3817.1|3812.2|3809.4|63
1592193300000|2020-06-15 03:55:00|3813.4|3810.6|3811.2|3808.4|3816.8|3813.1|3808.9|3806.1|145
1592193600000|2020-06-15 04:00:00|3810.9|3808.1|3816.8|3812.8|3816.8|3813.1|3807.9|3805.1|54
1592193900000|2020-06-15 04:05:00|3815.9|3813.1|3809.8|3805.8|3816|3813.1|3807.9|3805|51
1592194200000|2020-06-15 04:10:00|3810.2|3807.4|3804.9|3802.1|3814.2|3811.4|3803.9|3801.1|71
1592194500000|2020-06-15 04:15:00|3804.7|3801.9|3809.5|3805.5|3810.7|3807.9|3803.4|3800.6|47
1592194800000|2020-06-15 04:20:00|3809.1|3806.3|3805.5|3801.5|3810.2|3807.4|3804.2|3801.4|16
1592195100000|2020-06-15 04:25:00|3804.7|3801.9|3798.9|3796.1|3806|3802.9|3798.9|3796.1|83
1592195400000|2020-06-15 04:30:00|3799.4|3796.6|3807.4|3804.6|3810.9|3808.1|3799.4|3796.6|185
1592195700000|2020-06-15 04:35:00|3806.4|3803.6|3804.4|3801.6|3806.8|3803.6|3802.2|3799.4|44
1592196000000|2020-06-15 04:40:00|3804.2|3801.4|3800.9|3798.1|3807.7|3804.9|3798.6|3795.8|44
1592196300000|2020-06-15 04:45:00|3801.4|3798.6|3793.1|3789.1|3803.9|3801.1|3789.2|3786.2|88
1592196600000|2020-06-15 04:50:00|3792.8|3788.8|3788|3785.2|3795.7|3792.9|3785.4|3782.6|62
1592196900000|2020-06-15 04:55:00|3787.5|3784.7|3781.7|3778.9|3790.2|3787.4|3780.2|3777.4|185
1592197200000|2020-06-15 05:00:00|3782.2|3779.4|3770|3767.2|3785.2|3782.4|3769.5|3766.7|522
1592197500000|2020-06-15 05:05:00|3770.5|3767.7|3768|3765.2|3776|3773.2|3766.2|3763.4|359
1592197800000|2020-06-15 05:10:00|3768.7|3765.9|3777.9|3775.1|3781.7|3778.9|3766.2|3763.4|343
1592198100000|2020-06-15 05:15:00|3778.2|3775.4|3771.4|3768.6|3783.3|3780.1|3770.9|3768.1|91
1592198400000|2020-06-15 05:20:00|3771.7|3768.9|3773.9|3771.1|3777.3|3774.1|3769.9|3767.1|81
1592198700000|2020-06-15 05:25:00|3774.2|3771.4|3759.4|3756.6|3774.9|3772.1|3757.4|3754.6|423
1592199000000|2020-06-15 05:30:00|3759.7|3756.9|3766.4|3763.6|3769.3|3766.1|3758.7|3755.9|853
1592199300000|2020-06-15 05:35:00|3766.2|3763.4|3759.7|3756.9|3766.2|3763.4|3756.2|3753.4|411
1592199600000|2020-06-15 05:40:00|3759.4|3756.6|3756.7|3753.9|3762.3|3758.4|3755.9|3752.8|165
1592199900000|2020-06-15 05:45:00|3757|3754.2|3755.5|3752.7|3761.4|3758.6|3755.5|3752.7|187
1592200200000|2020-06-15 05:50:00|3756.2|3753.4|3741.7|3738.9|3756.8|3753.4|3741|3737.8|780
1592200500000|2020-06-15 05:55:00|3742|3739.2|3741|3738.2|3749|3746.2|3741|3738.2|406
1592200800000|2020-06-15 06:00:00|3740.7|3737.9|3750.2|3747.4|3759.7|3756.9|3740.5|3737.7|415
1592201100000|2020-06-15 06:05:00|3750|3747.2|3758.2|3755.4|3758.7|3755.9|3748.7|3745.9|169
1592201400000|2020-06-15 06:10:00|3757.2|3754.4|3756.4|3753.6|3767.1|3764.3|3755.9|3752.8|218
1592201700000|2020-06-15 06:15:00|3755.7|3752.9|3749.9|3747.1|3760.5|3757.6|3748.4|3745.6|457
1592202000000|2020-06-15 06:20:00|3749.7|3746.9|3746.9|3744.1|3752.4|3749.6|3745.2|3742.4|630
1592202300000|2020-06-15 06:25:00|3745.9|3743.1|3748.9|3746.1|3749.2|3746.4|3741.5|3738.7|402
1592202600000|2020-06-15 06:30:00|3749.2|3746.4|3753.5|3750.7|3755.7|3752.9|3746.2|3743.4|242
1592202900000|2020-06-15 06:35:00|3753.2|3750.4|3757.4|3754.6|3758.9|3756.1|3751.2|3748.4|174
1592203200000|2020-06-15 06:40:00|3757.7|3754.9|3749.4|3746.6|3757.7|3754.9|3749|3746.2|208
1592203500000|2020-06-15 06:45:00|3749.2|3746.4|3758.9|3756.1|3759.4|3756.6|3748.2|3745.4|258
1592203800000|2020-06-15 06:50:00|3758.5|3755.7|3757.4|3754.6|3759.4|3756.6|3754.7|3751.9|259
1592204100000|2020-06-15 06:55:00|3757.9|3755.1|3763.5|3760.7|3764.4|3761.6|3755.4|3752.6|320
1592204400000|2020-06-15 07:00:00|3762.9|3760.1|3767.7|3764.9|3771.2|3768.4|3759.7|3756.9|1398
1592204700000|2020-06-15 07:05:00|3767.9|3765.1|3759.6|3756.8|3776.1|3773.3|3758.1|3755.3|697
1592205000000|2020-06-15 07:10:00|3758.6|3755.8|3755.4|3752.6|3762.6|3759.8|3753.9|3751.1|1118
1592205300000|2020-06-15 07:15:00|3755.5|3752.7|3769.4|3766.6|3769.4|3766.6|3753.4|3750.6|936
1592205600000|2020-06-15 07:20:00|3768.9|3766.1|3778.4|3775.6|3779.3|3776.5|3766.6|3763.8|486
1592205900000|2020-06-15 07:25:00|3778.1|3775.3|3780.5|3777.7|3783.4|3778|3772.1|3769.3|1751
1592206200000|2020-06-15 07:30:00|3779.5|3776.7|3777|3774.2|3784.5|3781.7|3776.5|3773.7|910
1592206500000|2020-06-15 07:35:00|3777.3|3774.5|3786.5|3783.7|3791.2|3788.4|3776.3|3773.5|879
1592206800000|2020-06-15 07:40:00|3786.3|3783.5|3781|3778.2|3789|3786.2|3778|3775.2|668
1592207100000|2020-06-15 07:45:00|3781.3|3778.5|3783.3|3780.5|3790|3787.2|3779|3776.2|510
1592207400000|2020-06-15 07:50:00|3783.8|3781|3780|3777.2|3784|3781.2|3774|3771.2|688
1592207700000|2020-06-15 07:55:00|3780.5|3777.7|3781.8|3779|3786.5|3783.7|3778.8|3776|377
1592208000000|2020-06-15 08:00:00|3782|3779.2|3794.5|3791.7|3795.2|3792.4|3777|3774.2|1265
1592208300000|2020-06-15 08:05:00|3794.7|3791.9|3797.5|3794.7|3797.5|3794.7|3788.5|3785.7|728
1592208600000|2020-06-15 08:10:00|3797|3794.2|3797.8|3795|3801.5|3798.7|3790.5|3787.7|1145
1592208900000|2020-06-15 08:15:00|3797.5|3794.7|3822.5|3819.7|3822.8|3820|3797.5|3794.7|1735
1592209200000|2020-06-15 08:20:00|3822.7|3819.9|3811.6|3808.8|3827.5|3824.7|3808.3|3805.5|1317
1592209500000|2020-06-15 08:25:00|3811.9|3809.1|3827|3824.2|3831.2|3828.4|3803.5|3800.7|5381
1592209800000|2020-06-15 08:30:00|3827.2|3824.4|3858.2|3855.4|3863.7|3860.9|3824|3818.3|4090
1592210100000|2020-06-15 08:35:00|3857.3|3854.5|3852.4|3849.6|3867|3864.2|3848.5|3845.7|1736
1592210400000|2020-06-15 08:40:00|3852.7|3849.9|3860.7|3857.9|3872.7|3869.9|3851.2|3848.4|1672
1592210700000|2020-06-15 08:45:00|3860.4|3857.6|3847|3844.2|3862.2|3859.4|3842.2|3839.4|1525
1592211000000|2020-06-15 08:50:00|3847.2|3844.4|3849.5|3846.7|3850|3847.2|3838|3835.2|1018
1592211300000|2020-06-15 08:55:00|3849.2|3846.4|3856.5|3853.7|3859.2|3856.4|3848.2|3845.4|730
1592211600000|2020-06-15 09:00:00|3856|3853.2|3836.1|3833.3|3856.5|3853.7|3834.3|3831.5|2031
1592211900000|2020-06-15 09:05:00|3835.5|3832.7|3828.8|3826|3839.8|3837|3828.5|3825.7|1161
1592212200000|2020-06-15 09:10:00|3829|3826.2|3833.5|3830.7|3836.5|3833.7|3827.8|3825|559
1592212500000|2020-06-15 09:15:00|3832.5|3829.7|3849.3|3846.5|3850.8|3848|3831.7|3828.9|573
1592212800000|2020-06-15 09:20:00|3849.8|3847|3842.3|3839.5|3850.8|3848|3835.1|3832.3|701
1592213100000|2020-06-15 09:25:00|3842|3839.2|3839.3|3836.5|3845.3|3842.5|3838.3|3835.5|340
1592213400000|2020-06-15 09:30:00|3839|3836.2|3832.3|3829.5|3842|3839.2|3830.3|3827.5|500
1592213700000|2020-06-15 09:35:00|3832.5|3829.7|3833.3|3830.5|3838.7|3835.9|3832.3|3829.5|706
1592214000000|2020-06-15 09:40:00|3833.5|3830.7|3834|3831.2|3835.3|3832.5|3831|3828.2|271
1592214300000|2020-06-15 09:45:00|3833.8|3831|3851.9|3849.1|3854.2|3851.4|3832|3829.2|665
1592214600000|2020-06-15 09:50:00|3852.2|3849.4|3871.9|3869.1|3879.4|3876.6|3852.2|3849.4|1250
1592214900000|2020-06-15 09:55:00|3869.9|3867.1|3871.4|3868.6|3872.6|3869.8|3867.7|3864.9|690
1592215200000|2020-06-15 10:00:00|3871.1|3868.3|3864.2|3861.4|3876.4|3873.6|3861.5|3858.7|734
1592215500000|2020-06-15 10:05:00|3864.4|3861.6|3855.5|3852.7|3867.2|3864.4|3853.9|3851.1|558
1592215800000|2020-06-15 10:10:00|3855.7|3852.9|3872.4|3869.6|3873.1|3870.3|3854.9|3852.1|398
1592216100000|2020-06-15 10:15:00|3872.6|3869.8|3858.2|3855.4|3873.4|3870.6|3857.5|3854.7|432
1592216400000|2020-06-15 10:20:00|3858.5|3855.7|3859.9|3857.1|3863.9|3861.1|3858.2|3855.4|178
1592216700000|2020-06-15 10:25:00|3860.1|3857.3|3852.5|3849.7|3862.6|3859.8|3851.7|3848.9|578
1592217000000|2020-06-15 10:30:00|3852.7|3849.9|3846.2|3843.4|3852.7|3849.9|3840.2|3837.4|1355
1592217300000|2020-06-15 10:35:00|3846.5|3843.7|3853|3850.2|3855.2|3852.4|3845.7|3842.9|479
1592217600000|2020-06-15 10:40:00|3852.5|3849.7|3854.5|3851.7|3860.2|3857.4|3851.5|3848.7|174
1592217900000|2020-06-15 10:45:00|3854.2|3851.4|3840.3|3837.5|3857.7|3854.9|3839.8|3837|994
1592218200000|2020-06-15 10:50:00|3840.1|3837.3|3840.6|3837.8|3844|3841.2|3835|3832.2|314
1592218500000|2020-06-15 10:55:00|3840.3|3837.5|3836.3|3833.5|3846.5|3843.7|3836|3833.2|336
1592218800000|2020-06-15 11:00:00|3836|3833.2|3835.3|3832.5|3844.3|3841.5|3835.3|3832.5|387
1592219100000|2020-06-15 11:05:00|3835.1|3832.3|3847.8|3845|3848|3845.2|3831.5|3828.7|570
1592219400000|2020-06-15 11:10:00|3847.5|3844.7|3835.3|3832.5|3849|3846.2|3834|3831.2|562
1592219700000|2020-06-15 11:15:00|3835|3832.2|3826|3823.2|3835|3832.2|3814.3|3811.5|1157
1592220000000|2020-06-15 11:20:00|3826.3|3823.5|3830.9|3828.1|3831.9|3829.1|3822.6|3819.8|345
1592220300000|2020-06-15 11:25:00|3831.3|3828.5|3835.4|3832.6|3842.6|3839.8|3828.4|3825.6|723
1592220600000|2020-06-15 11:30:00|3835.1|3832.3|3835.9|3833.1|3839.1|3836.3|3832.1|3829.3|345
1592220900000|2020-06-15 11:35:00|3835.1|3832.3|3837.9|3835.1|3844.9|3842.1|3833.9|3831.1|218
1592221200000|2020-06-15 11:40:00|3837.6|3834.8|3829.9|3827.1|3839.9|3837.1|3829.9|3827.1|555
1592221500000|2020-06-15 11:45:00|3829.4|3826.6|3845.4|3842.6|3850.9|3846|3826.9|3824.1|805
1592221800000|2020-06-15 11:50:00|3845.2|3842.4|3850.6|3847.8|3853.6|3850.8|3845.2|3842.4|814
1592222100000|2020-06-15 11:55:00|3850.3|3847.5|3837.9|3835.1|3850.6|3847.8|3834.9|3832.1|376
1592222400000|2020-06-15 12:00:00|3838.9|3836.1|3834.2|3831.4|3844.9|3842.1|3830.9|3828.1|584
1592222700000|2020-06-15 12:05:00|3833.9|3831.1|3833.1|3830.3|3834.2|3831.4|3827.6|3824.8|925
1592223000000|2020-06-15 12:10:00|3833.3|3830.5|3827.9|3825.1|3841.1|3838.3|3822.9|3820.1|590
1592223300000|2020-06-15 12:15:00|3828.1|3825.3|3822.4|3819.6|3829.1|3826.3|3816.9|3814.1|1061
1592223600000|2020-06-15 12:20:00|3822.2|3819.4|3810.1|3807.3|3827.4|3824.6|3806.2|3803.4|1041
1592223900000|2020-06-15 12:25:00|3810.4|3807.6|3812.9|3810.1|3815.4|3812.6|3805.4|3802.6|1135
1592224200000|2020-06-15 12:30:00|3813.2|3810.4|3802|3799.2|3814.2|3811.4|3798.7|3795.9|942
1592224500000|2020-06-15 12:35:00|3801.7|3798.9|3806.2|3803.4|3810.2|3807.4|3799.7|3796.9|869
1592224800000|2020-06-15 12:40:00|3805.9|3803.1|3799.9|3797.1|3806.4|3803.6|3798.2|3795.4|893
1592225100000|2020-06-15 12:45:00|3800.7|3797.9|3804.2|3801.4|3804.2|3801.4|3794.7|3791.9|923
1592225400000|2020-06-15 12:50:00|3803.9|3801.1|3795.5|3792.7|3807.9|3805.1|3794.7|3791.9|952
1592225700000|2020-06-15 12:55:00|3795.7|3792.9|3786.5|3783.7|3800.5|3797.7|3785.7|3782.9|1321
1592226000000|2020-06-15 13:00:00|3786.7|3783.9|3794.5|3791.7|3798.2|3795.4|3777.3|3774.5|1481
1592226300000|2020-06-15 13:05:00|3794|3791.2|3796.7|3793.9|3809|3806.2|3789.5|3786.7|1444
1592226600000|2020-06-15 13:10:00|3797|3794.2|3781.2|3778.4|3797.5|3794.7|3778|3775.2|1062
1592226900000|2020-06-15 13:15:00|3781.5|3778.7|3791.3|3788.5|3797.8|3795|3781.5|3778.7|914
1592227200000|2020-06-15 13:20:00|3791|3788.2|3790.7|3787.9|3796.8|3794|3785|3782.2|925
1592227500000|2020-06-15 13:25:00|3791|3788.2|3784.8|3782|3794.5|3791.7|3783.8|3781|1182
1592227800000|2020-06-15 13:30:00|3784.5|3781.7|3774.8|3772|3795.3|3792.5|3769.3|3766.5|1492
1592228100000|2020-06-15 13:35:00|3773.6|3770.8|3781.8|3779|3795|3792.2|3771.5|3768.7|1208
1592228400000|2020-06-15 13:40:00|3782|3779.2|3783|3780.2|3798.8|3796|3776.3|3773.5|1495
1592228700000|2020-06-15 13:45:00|3782.5|3779.7|3778.6|3775.8|3792.3|3789.5|3769.3|3766.5|1486
1592229000000|2020-06-15 13:50:00|3779.4|3776.6|3806|3803.2|3810.3|3807.5|3775.4|3772.6|1712
1592229300000|2020-06-15 13:55:00|3807.5|3804.7|3811.1|3808.3|3816.3|3813.5|3802.6|3799.8|1628
1592229600000|2020-06-15 14:00:00|3811.4|3808.6|3819.3|3816.5|3825.4|3822.6|3802.9|3800.1|1383
1592229900000|2020-06-15 14:05:00|3819.6|3816.8|3828.6|3825.8|3834.1|3831.3|3819.6|3816.8|1709
1592230200000|2020-06-15 14:10:00|3828.3|3825.5|3824.5|3821.7|3832.8|3830|3822.1|3819.3|1067
1592230500000|2020-06-15 14:15:00|3825.2|3822.4|3834.5|3831.7|3837.2|3834.4|3814.8|3812|1669
1592230800000|2020-06-15 14:20:00|3834.7|3831.9|3825.5|3822.7|3839.5|3836.7|3825.2|3822.4|1058
1592231100000|2020-06-15 14:25:00|3825.2|3822.4|3816.7|3813.9|3833.5|3830.7|3814|3811.2|1103
1592231400000|2020-06-15 14:30:00|3817|3814.2|3838|3835.2|3838|3835.2|3816.2|3813.4|1218
1592231700000|2020-06-15 14:35:00|3837.5|3834.7|3830|3827.2|3844.7|3841.9|3828.8|3826|1257
1592232000000|2020-06-15 14:40:00|3829.5|3826.7|3847.7|3844.9|3848.7|3845.9|3824.5|3821.7|1214
1592232300000|2020-06-15 14:45:00|3848|3845.2|3858.1|3855.3|3862.1|3859.3|3848|3845.2|1455
1592232600000|2020-06-15 14:50:00|3857.9|3855.1|3865.7|3862.9|3872.9|3870.1|3855.7|3852.9|2273
1592232900000|2020-06-15 14:55:00|3865.4|3862.6|3860.2|3857.4|3878.9|3876.1|3859.4|3856.6|3067
1592233200000|2020-06-15 15:00:00|3860.9|3858.1|3880.4|3877.6|3884.2|3881.4|3853.9|3851.1|2354
1592233500000|2020-06-15 15:05:00|3880.2|3877.4|3883.2|3880.4|3884.2|3881.4|3870.7|3867.9|1727
1592233800000|2020-06-15 15:10:00|3883.7|3880.9|3878.9|3876.1|3890.2|3887.4|3876.2|3873.4|1747
1592234100000|2020-06-15 15:15:00|3878.7|3875.9|3883.1|3880.3|3884.2|3881.4|3869.4|3866.6|1598
1592234400000|2020-06-15 15:20:00|3883.4|3880.6|3890.2|3887.4|3892.4|3889.6|3875.9|3873.1|1518
1592234700000|2020-06-15 15:25:00|3889.6|3886.8|3908.1|3905.3|3914.5|3911.7|3889.3|3886.5|6800
1592235000000|2020-06-15 15:30:00|3908.6|3905.8|3912.8|3910|3927|3924.2|3904.6|3901.8|6605
1592235300000|2020-06-15 15:35:00|3913.3|3910.5|3908.8|3906|3917.1|3914.3|3902.8|3900|1212
1592235600000|2020-06-15 15:40:00|3909.3|3906.5|3906.3|3903.5|3914.1|3911.3|3903.1|3900.3|1405
1592235900000|2020-06-15 15:45:00|3906.1|3903.3|3898.3|3895.5|3911.1|3908.3|3893.4|3887.5|1209
1592236200000|2020-06-15 15:50:00|3898.6|3895.8|3889.4|3886.6|3903.1|3900.3|3887.4|3884.6|1230
1592236500000|2020-06-15 15:55:00|3889.1|3886.3|3903.5|3900.7|3903.8|3901|3889.1|3886.3|1143
1592236800000|2020-06-15 16:00:00|3903.2|3900.4|3914.8|3912|3919.5|3916.7|3900.8|3897.5|1586
1592237100000|2020-06-15 16:05:00|3914.3|3911.5|3916.3|3913.5|3921.8|3919|3913.5|3910.7|837
1592237400000|2020-06-15 16:10:00|3916.5|3913.7|3933.5|3930.7|3935|3932.2|3916.3|3913.5|1837
1592237700000|2020-06-15 16:15:00|3933.8|3931|3944.3|3941.5|3945|3942.2|3929.8|3927|1680
1592238000000|2020-06-15 16:20:00|3944.5|3941.7|3939.8|3937|3946.5|3943.7|3932.1|3929.3|902
1592238300000|2020-06-15 16:25:00|3940.1|3937.3|3934.3|3931.5|3941.1|3938.3|3930.1|3927.3|1360
1592238600000|2020-06-15 16:30:00|3934.6|3931.8|3927.8|3925|3934.8|3932|3926.1|3923.3|778
1592238900000|2020-06-15 16:35:00|3928.1|3925.3|3937.1|3934.3|3938.1|3935.3|3927.9|3925.1|415
1592239200000|2020-06-15 16:40:00|3937.4|3934.6|3942.7|3939.9|3945.1|3942.3|3935.1|3932.3|461
1592239500000|2020-06-15 16:45:00|3942.1|3939.3|3945.7|3942.9|3946.1|3943.3|3932.4|3929.6|539
1592239800000|2020-06-15 16:50:00|3945.1|3942.3|3952.4|3949.6|3953.1|3950.3|3944.6|3941.8|1592
1592240100000|2020-06-15 16:55:00|3952.1|3949.3|3956.3|3953.5|3956.3|3953.5|3946.8|3944|902
1592240400000|2020-06-15 17:00:00|3956.1|3953.3|3956.8|3954|3962.8|3960|3951.1|3948.3|1654
1592240700000|2020-06-15 17:05:00|3957.8|3955|3962.3|3959.5|3962.6|3959.8|3956.1|3953.3|736
1592241000000|2020-06-15 17:10:00|3962.6|3959.8|3958.6|3955.8|3964.6|3961.8|3956.6|3953.8|978
1592241300000|2020-06-15 17:15:00|3958.8|3956|3954.8|3952|3969|3966.2|3954.6|3951.8|1578
1592241600000|2020-06-15 17:20:00|3954.6|3951.8|3945.1|3942.3|3959.8|3957|3944.1|3941.3|1516
1592241900000|2020-06-15 17:25:00|3945.3|3942.5|3953.6|3950.8|3956.8|3954|3945.1|3942.3|817
1592242200000|2020-06-15 17:30:00|3953.8|3951|3947.1|3944.3|3960.3|3957.5|3944.3|3941.5|1188
1592242500000|2020-06-15 17:35:00|3947.6|3944.8|3954.4|3951.6|3960.1|3957.3|3947.1|3944.3|650
1592242800000|2020-06-15 17:40:00|3953.1|3950.3|3951.1|3948.3|3960.1|3957.3|3948.7|3945.9|585
1592243100000|2020-06-15 17:45:00|3950.7|3947.9|3952.9|3950.1|3952.9|3950.1|3945.9|3943.1|636
1592243400000|2020-06-15 17:50:00|3952.4|3949.6|3959.7|3956.9|3965|3962.2|3952.4|3949.6|1686
1592243700000|2020-06-15 17:55:00|3960|3957.2|3961|3958.2|3963.2|3960.4|3954|3951.2|821
1592244000000|2020-06-15 18:00:00|3961.6|3958.8|3983.2|3980.4|3992.1|3986.9|3961|3958.2|4336
1592244300000|2020-06-15 18:05:00|3983|3980.2|3977|3974.2|3991.5|3988.7|3975.3|3972.5|1451
1592244600000|2020-06-15 18:10:00|3976.5|3973.7|3984.8|3982|3985.8|3983|3969.3|3966.5|1325
1592244900000|2020-06-15 18:15:00|3985.3|3982.5|3983.6|3980.8|4001.5|3998.7|3977.6|3974.8|2670
1592245200000|2020-06-15 18:20:00|3982.5|3979.7|3981.9|3979.1|3986.1|3983.3|3961.9|3959.1|3426
1592245500000|2020-06-15 18:25:00|3981.6|3978.8|3987.6|3984.8|3998.6|3995.8|3972.6|3969.8|8217
1592245800000|2020-06-15 18:30:00|3987.3|3984.5|3974.7|3971.9|3987.3|3984.5|3972.9|3970.1|2095
1592246100000|2020-06-15 18:35:00|3975.2|3972.4|3973.4|3970.6|3979.4|3976.6|3965.4|3962.6|1107
1592246400000|2020-06-15 18:40:00|3973.7|3970.9|3982.7|3979.9|3986.2|3983.4|3972.7|3969.9|331
1592246700000|2020-06-15 18:45:00|3982.4|3979.6|3983.4|3980.6|3986.4|3983.6|3977.4|3974.6|779
1592247000000|2020-06-15 18:50:00|3983.2|3980.4|3976|3973.2|3987.2|3984.4|3976|3973.2|357
1592247300000|2020-06-15 18:55:00|3976.2|3973.4|3980|3977.2|3981.7|3978.9|3976|3973.2|209
1592247600000|2020-06-15 19:00:00|3980.6|3977.8|3984|3981.2|3990|3987.2|3979.5|3976.7|178
1592247900000|2020-06-15 19:05:00|3984.2|3981.4|3992.2|3989.4|3994.2|3991.4|3982|3979.2|328
1592248200000|2020-06-15 19:10:00|3992.4|3989.6|3988.2|3985.4|3993.4|3990.6|3986.5|3983.7|94
1592248500000|2020-06-15 19:15:00|3988|3985.2|3985|3982.2|3989|3986.2|3984.2|3981.4|143
1592248800000|2020-06-15 19:20:00|3984.8|3982|3982.7|3979.9|3984.8|3982|3981|3978.2|112
1592249100000|2020-06-15 19:25:00|3982.5|3979.7|3975|3972.2|3984|3981.2|3974|3971.2|333
1592249400000|2020-06-15 19:30:00|3975.3|3972.5|3976|3973.2|3978.5|3975.7|3974.3|3971.5|426
1592249700000|2020-06-15 19:35:00|3975.2|3972.4|3971.8|3969|3976|3973.2|3964|3961.2|391
1592250000000|2020-06-15 19:40:00|3971.3|3968.5|3980|3977.2|3982|3979.2|3970.5|3967.7|138
1592250300000|2020-06-15 19:45:00|3980.2|3977.4|3984.5|3981.7|3986.2|3983.4|3979|3976.2|256
1592250600000|2020-06-15 19:50:00|3984|3981.2|3987.5|3984.7|3991|3988.2|3983.2|3980.4|131
1592250900000|2020-06-15 19:55:00|3987.8|3985|3984|3981.2|3988.5|3985.7|3981.8|3979|214
1592251200000|2020-06-15 20:00:00|3984.6|3981.8|3991.3|3988.5|3991.8|3989|3983|3980.2|219
1592251500000|2020-06-15 20:05:00|3991.5|3988.7|3985.3|3982.5|3992.8|3990|3985.3|3982.5|104
1592251800000|2020-06-15 20:10:00|3985|3982.2|3990.5|3987.7|3990.7|3987.9|3982.7|3979.9|52
1592252100000|2020-06-15 20:15:00|3990.7|3987.9|3984.8|3982|3990.7|3987.9|3984.8|3982|65
1592252400000|2020-06-15 20:20:00|3984.5|3981.7|3986.5|3983.7|3986.7|3983.9|3980.8|3978|144
1592252700000|2020-06-15 20:25:00|3987|3984.2|3989.2|3986.4|3989.5|3986.7|3986.5|3983.7|20
1592253000000|2020-06-15 20:30:00|3989.5|3986.7|3990.8|3988|3993.7|3990.9|3989|3986.2|26
1592253300000|2020-06-15 20:35:00|3990.7|3987.9|3990.5|3987.7|3990.7|3987.9|3988.2|3985.4|172
1592253600000|2020-06-15 20:40:00|3990.3|3987.5|3993|3990.2|3994.5|3991.7|3988.5|3985.7|120
1592253900000|2020-06-15 20:45:00|3993.2|3990.4|3994.4|3991.6|3995.7|3992.9|3992.2|3989.4|165
1592254200000|2020-06-15 20:50:00|3994.9|3992.1|3993.7|3990.9|3995.8|3993|3992.7|3989.9|71
1592254500000|2020-06-15 20:55:00|3994.3|3991.5|3992.7|3989.9|3995.5|3992.7|3992.2|3989.4|121
1592254800000|2020-06-15 21:00:00|3993|3990.2|3993|3990.2|3993.8|3990.5|3993|3989.8|0
1592255100000|2020-06-15 21:05:00|3992.8|3990|3992.5|3989.7|3992.8|3990|3992.5|3989.7|7
1592255400000|2020-06-15 21:10:00|3993.1|3990.3|3993.5|3990.7|3993.5|3990.7|3993.1|3990.3|5
1592255700000|2020-06-15 21:15:00|3994|3991.2|3994|3991.2|3994|3991.2|3994|3991.2|0
1592256300000|2020-06-15 21:25:00|3994.5|3991.7|3999.8|3989.8|4000.1|3994.6|3994.5|3989.6|9
1592256600000|2020-06-15 21:30:00|4000.1|3990.1|3999.6|3989.6|4000.3|3993.1|3997.1|3989.6|0
1592257200000|2020-06-15 21:40:00|3998.5|3995.7|4001.1|3991.1|4004.8|3998.4|3998.5|3991.1|27
1592257500000|2020-06-15 21:45:00|4000.9|3990.9|3999.6|3989.6|4000.9|3991.4|3995.4|3988.6|1
1592257800000|2020-06-15 21:50:00|4000.1|3990.1|4001.6|3991.6|4001.6|3991.6|4000.1|3990.1|0
1592258100000|2020-06-15 21:55:00|4001.8|3991.8|4002.8|3992.8|4002.8|3992.8|4001.8|3991.8|0
1592265600000|2020-06-16 00:00:00|3998.6|3994.6|3996.5|3993.7|4004.2|4001.4|3991.5|3987.1|236
1592265900000|2020-06-16 00:05:00|3996.2|3993.4|3995.7|3992.9|4006|4003.2|3994.5|3988.8|166
1592266200000|2020-06-16 00:10:00|3995.5|3992.7|3980.1|3976.1|3997.3|3994.2|3966.5|3963.7|328
1592266500000|2020-06-16 00:15:00|3980.5|3977.7|3966.3|3963.5|3984.3|3981.5|3955|3952.2|212
1592266800000|2020-06-16 00:20:00|3967.4|3963.4|3972|3969.2|3973|3970.2|3964.8|3962|26
1592267100000|2020-06-16 00:25:00|3972.3|3969.5|3969.3|3966.5|3973.9|3970.5|3968.3|3964.4|42
1592267400000|2020-06-16 00:30:00|3970.4|3966.4|3980.1|3977.3|3981.6|3978|3968.3|3965.5|63
1592267700000|2020-06-16 00:35:00|3979.3|3976.5|3984.4|3980.4|3984.4|3981.5|3975.7|3972.9|43
1592268000000|2020-06-16 00:40:00|3984.3|3981.5|3986.6|3982.6|3988.8|3986|3983.8|3980.6|38
1592268300000|2020-06-16 00:45:00|3986.3|3983.5|3980.3|3977.5|3988.6|3985.5|3978.3|3975.5|23
1592268600000|2020-06-16 00:50:00|3980.7|3976.7|3973.8|3971|3980.7|3976.7|3972.3|3969.4|33
1592268900000|2020-06-16 00:55:00|3974.3|3971.5|3969.1|3966.3|3978.8|3976|3968.6|3965.8|19
1592269200000|2020-06-16 01:00:00|3969.6|3966.8|3957|3954.2|3980.6|3977.8|3956.5|3953.7|585
1592269500000|2020-06-16 01:05:00|3956.7|3953.9|3937|3934.2|3958.2|3955.4|3928.3|3925.5|597
1592269800000|2020-06-16 01:10:00|3937.3|3934.5|3918.5|3915.7|3939.4|3936.2|3909.6|3906.4|314
1592270100000|2020-06-16 01:15:00|3918.8|3916|3932|3929.2|3932.5|3929.7|3917|3913.8|264
1592270400000|2020-06-16 01:20:00|3931.7|3928.9|3927.4|3924.6|3941.7|3938.9|3916.7|3910.8|462
1592270700000|2020-06-16 01:25:00|3928.5|3924.5|3946.4|3943.6|3948.4|3945.6|3928.5|3924.5|110
1592271000000|2020-06-16 01:30:00|3946.2|3943.4|3937.2|3934.4|3953.2|3950.4|3933.9|3931.1|403
1592271300000|2020-06-16 01:35:00|3937.3|3933.3|3936|3926|3942|3937.6|3926.9|3924.1|241
1592271600000|2020-06-16 01:40:00|3932.5|3928.5|3941.2|3938.4|3941.9|3939.1|3931.4|3928.5|101
1592271900000|2020-06-16 01:45:00|3941.4|3938.6|3944.7|3941.9|3947.2|3944.4|3937.4|3934.6|160
1592272200000|2020-06-16 01:50:00|3945|3942.2|3950.7|3947.9|3958.7|3955.9|3943.7|3940.8|53
1592272500000|2020-06-16 01:55:00|3950.5|3947.7|3948.3|3945.5|3952.5|3949.7|3938.5|3935.3|49
1592272800000|2020-06-16 02:00:00|3948.8|3946|3958.2|3955.4|3960.5|3957.7|3946.5|3943.7|181
1592273100000|2020-06-16 02:05:00|3959.7|3956.9|3963|3960.2|3965.2|3962.4|3949.5|3946.7|214
1592273400000|2020-06-16 02:10:00|3962.2|3959.4|3958.7|3955.9|3963.5|3960.7|3953.7|3950.8|85
1592273700000|2020-06-16 02:15:00|3959.5|3956.7|3954.2|3951.4|3960.7|3957.9|3952.2|3949.4|18
1592274000000|2020-06-16 02:20:00|3954.5|3951.7|3948.7|3945.9|3956.5|3953.7|3943|3940.2|111
1592274300000|2020-06-16 02:25:00|3948.5|3945.7|3948.3|3944.3|3952.6|3949.2|3945|3942.2|30
1592274600000|2020-06-16 02:30:00|3947.9|3945.1|3969.2|3966.4|3969.7|3966.9|3947.9|3945.1|156
1592274900000|2020-06-16 02:35:00|3969.6|3965.6|3966|3963.2|3974.2|3971.4|3962.2|3956.5|177
1592275200000|2020-06-16 02:40:00|3965.8|3963|3977.3|3973.3|3977.3|3973.4|3965.3|3962.5|158
1592275500000|2020-06-16 02:45:00|3976.9|3974.1|3989.7|3986.9|3989.7|3986.9|3973.3|3970.1|265
1592275800000|2020-06-16 02:50:00|3988.5|3985.7|3989.9|3987.1|3991.8|3989|3983.8|3980.6|162
1592276100000|2020-06-16 02:55:00|3989.6|3986.8|3991.8|3989|3992.3|3989.5|3980.2|3977.3|384
1592276400000|2020-06-16 03:00:00|3992.3|3989.5|3984|3981.2|3992.3|3989.5|3979.8|3976.6|51
1592276700000|2020-06-16 03:05:00|3981.8|3979|3979.8|3977|3985|3982.2|3974.2|3971.4|87
1592277000000|2020-06-16 03:10:00|3979.5|3976.7|3985.6|3981.6|3986.6|3983.2|3978.5|3974.9|23
1592277300000|2020-06-16 03:15:00|3984.5|3981.7|3977.5|3974.7|3985.6|3982.4|3977|3974.2|16
1592277600000|2020-06-16 03:20:00|3978.3|3975.5|3973.3|3970.5|3983|3980.2|3973|3970.2|37
1592277900000|2020-06-16 03:25:00|3973|3970.2|3973.5|3970.7|3977|3974.2|3971.5|3968.3|35
1592278200000|2020-06-16 03:30:00|3973|3970.2|3973.8|3971|3978.6|3975.4|3969.8|3967|54
1592278500000|2020-06-16 03:35:00|3973|3970.2|3975.8|3973|3981|3978.2|3970.8|3967.6|35
1592278800000|2020-06-16 03:40:00|3976.6|3973.8|3971|3968.2|3977.6|3974.2|3970|3967.2|34
1592279100000|2020-06-16 03:45:00|3970.8|3968|3965.9|3961.9|3970.8|3968|3954.8|3951.6|100
1592279400000|2020-06-16 03:50:00|3964.8|3962|3963.9|3959.9|3969.3|3966.5|3962.5|3959.6|5
1592279700000|2020-06-16 03:55:00|3962.5|3959.7|3964.8|3962|3965.9|3963|3961.8|3958.6|3
1592280000000|2020-06-16 04:00:00|3965.5|3962.7|3953.8|3951|3966.2|3962.7|3952.8|3949.6|29
1592280300000|2020-06-16 04:05:00|3953.2|3950.4|3958|3955.2|3963|3960.2|3953.2|3950.4|40
1592280600000|2020-06-16 04:10:00|3958.2|3955.4|3959.8|3957|3960.5|3957.7|3954.8|3952|50
1592280900000|2020-06-16 04:15:00|3960|3957.2|3964.8|3962|3970.2|3967|3960|3957.2|42
1592281200000|2020-06-16 04:20:00|3964.6|3961.8|3964.5|3961.7|3965.9|3962.5|3959.5|3956.7|18
1592281500000|2020-06-16 04:25:00|3964|3961.2|3972.8|3970|3977.6|3974.4|3964|3961.2|46
1592281800000|2020-06-16 04:30:00|3972.6|3968.6|3970.4|3967.6|3975.8|3973|3968|3965.2|167
1592282100000|2020-06-16 04:35:00|3970.2|3966.2|3961.9|3959.1|3970.2|3966.6|3961.5|3958.7|48
1592282400000|2020-06-16 04:40:00|3961.6|3958.8|3967.5|3964.7|3967.5|3964.7|3961.6|3958.8|10
1592282700000|2020-06-16 04:45:00|3967.8|3965|3971.6|3968.8|3971.6|3968.8|3964.1|3960.7|20
1592283000000|2020-06-16 04:50:00|3971.1|3968.3|3971.4|3968.6|3973.2|3970.3|3969.3|3966.5|17
1592283300000|2020-06-16 04:55:00|3971.1|3968.3|3970.4|3967.6|3976.2|3973.3|3969.4|3966.2|18
1592283600000|2020-06-16 05:00:00|3970.2|3967.4|3984.5|3980.5|3985.6|3982.8|3969.6|3966.8|87
1592283900000|2020-06-16 05:05:00|3984.4|3981.6|3985.6|3982.8|3987.9|3985.1|3981.6|3978.8|45
1592284200000|2020-06-16 05:10:00|3985.8|3983|3983.1|3979.1|3987.9|3985.1|3981.2|3978.4|44
1592284500000|2020-06-16 05:15:00|3983|3980.2|3984.5|3981.7|3985.7|3982.9|3981.2|3978.4|32
1592284800000|2020-06-16 05:20:00|3984.9|3982.1|3989.4|3986.6|3991|3988.2|3984.9|3982.1|124
1592285100000|2020-06-16 05:25:00|3989|3986.2|3988.7|3985.9|3992.9|3990.1|3987.7|3984.8|191
1592285400000|2020-06-16 05:30:00|3988.5|3985.7|3993.6|3990.8|3999.4|3996.6|3987|3983.8|440
1592285700000|2020-06-16 05:35:00|3994.6|3991.8|3998.6|3995.8|4000.6|3997.8|3991.8|3989|131
1592286000000|2020-06-16 05:40:00|3998.8|3996|3990.4|3987.6|4000.5|3997.3|3988.2|3985.4|62
1592286300000|2020-06-16 05:45:00|3991.8|3987.8|3986.5|3983.7|3992.9|3990.1|3981.4|3978.5|290
1592286600000|2020-06-16 05:50:00|3986.3|3983.5|3982.6|3979.8|3986.9|3983.5|3974|3971.2|245
1592286900000|2020-06-16 05:55:00|3982.8|3980|3986.8|3984|3992.3|3989.5|3981.6|3978.8|94
1592287200000|2020-06-16 06:00:00|3987.1|3984.3|3982.6|3979.8|3994.4|3991.6|3979.4|3976.6|258
1592287500000|2020-06-16 06:05:00|3982.4|3979.6|3991.2|3988.4|3991.9|3989.1|3977.9|3975.1|330
1592287800000|2020-06-16 06:10:00|3990.5|3987.7|3995.6|3992.8|3997.9|3995.1|3986|3983.2|287
1592288100000|2020-06-16 06:15:00|3995.4|3992.6|3994.9|3992.1|4004.9|4002.1|3993.6|3990.8|522
1592288400000|2020-06-16 06:20:00|3994.4|3991.6|3993.2|3990.4|3996.2|3993.3|3990.5|3987.7|252
1592288700000|2020-06-16 06:25:00|3993|3990.2|3994.2|3991.4|3997.4|3994.6|3990.5|3987.7|55
1592289000000|2020-06-16 06:30:00|3993.6|3990.8|3997.6|3994.8|4003.6|4000.8|3993.6|3990.8|85
1592289300000|2020-06-16 06:35:00|3997.4|3994.6|3987.1|3984.3|4004.4|4001.6|3982.4|3979.6|576
1592289600000|2020-06-16 06:40:00|3986.9|3984.1|3993.4|3990.6|3994.6|3991.8|3985.6|3982.8|254
1592289900000|2020-06-16 06:45:00|3993.6|3990.8|3995.9|3993.1|3996.6|3993.8|3990.6|3987.8|410
1592290200000|2020-06-16 06:50:00|3995.6|3992.8|3993.6|3990.8|3998.4|3995.6|3992.9|3989.5|202
1592290500000|2020-06-16 06:55:00|3993.4|3990.6|3990.4|3987.6|3997.6|3994.8|3989.4|3986.6|338
1592290800000|2020-06-16 07:00:00|3990.6|3987.8|3989.7|3986.9|3993.1|3990.3|3982.7|3979.9|409
1592291100000|2020-06-16 07:05:00|3989.4|3986.6|3991.2|3988.4|3992.2|3989.4|3981.7|3978.9|245
1592291400000|2020-06-16 07:10:00|3991|3988.2|3986.2|3983.4|3995.9|3993.1|3985.9|3983.1|603
1592291700000|2020-06-16 07:15:00|3986.5|3983.7|3979.9|3977.1|3986.5|3983.7|3964.7|3961.9|1116
1592292000000|2020-06-16 07:20:00|3979.4|3976.6|3990.4|3987.6|3999.7|3996.9|3977|3974.2|746
1592292300000|2020-06-16 07:25:00|3988.2|3985.4|3982.7|3979.9|3989.2|3986.4|3978.7|3975.9|305
1592292600000|2020-06-16 07:30:00|3982.5|3979.7|3990.2|3987.4|3990.2|3987.4|3976.5|3973.7|1064
1592292900000|2020-06-16 07:35:00|3989.5|3986.7|4000.5|3997.7|4003.2|4000.4|3988.5|3985.7|479
1592293200000|2020-06-16 07:40:00|3999.5|3996.7|4008.5|4005.7|4009|4006.2|3996.5|3993.7|566
1592293500000|2020-06-16 07:45:00|4008.7|4005.9|4009.2|4006.4|4013.5|4010.7|4003.5|4000.7|718
1592293800000|2020-06-16 07:50:00|4009|4006.2|4013.7|4010.9|4020|4017.2|4007.5|4004.7|724
1592294100000|2020-06-16 07:55:00|4014.2|4011.4|4007.5|4004.7|4019.7|4016.9|4007.5|4004.7|632
1592294400000|2020-06-16 08:00:00|4008.3|4005.5|3997.5|3994.7|4008.3|4005.5|3989.3|3986.5|1626
1592294700000|2020-06-16 08:05:00|3997.3|3994.5|3998.8|3996|4001.3|3998.5|3986|3983.2|592
1592295000000|2020-06-16 08:10:00|3998.5|3995.7|4000.3|3997.5|4004.4|4001.5|3996.8|3994|1028
1592295300000|2020-06-16 08:15:00|4000.5|3997.7|4008|4005.2|4008|4005.2|4000.3|3997.5|548
1592295600000|2020-06-16 08:20:00|4007.5|4004.7|4008|4005.2|4014.3|4011.5|4005.3|4002.5|595
1592295900000|2020-06-16 08:25:00|4008.3|4005.5|4034.7|4031.9|4036|4033.2|4006.3|4003.5|4319
1592296200000|2020-06-16 08:30:00|4035.9|4033.1|4050.7|4047.9|4052|4049.2|4032.7|4029.9|2986
1592296500000|2020-06-16 08:35:00|4050.9|4048.1|4046.7|4043.9|4050.9|4048.1|4043|4040.2|1178
1592296800000|2020-06-16 08:40:00|4047.5|4044.7|4049.3|4046.5|4052.4|4049.6|4046|4043.2|1088
1592297100000|2020-06-16 08:45:00|4050|4047.2|4053.3|4050.5|4061|4058.2|4044.3|4041.5|1359
1592297400000|2020-06-16 08:50:00|4053.5|4050.7|4056.6|4053.8|4058.1|4055.3|4048.8|4046|495
1592297700000|2020-06-16 08:55:00|4056.1|4053.3|4070.3|4067.5|4071.6|4068.8|4055.6|4052.8|1627
1592298000000|2020-06-16 09:00:00|4070.1|4067.3|4067.9|4065.1|4077|4074.2|4060.1|4057.3|1391
1592298300000|2020-06-16 09:05:00|4068.1|4065.3|4076.5|4073.7|4086.1|4083.3|4063.4|4060.6|1764
1592298600000|2020-06-16 09:10:00|4077.1|4074.3|4064.3|4061.5|4077.6|4074.8|4060.6|4057.8|1225
1592298900000|2020-06-16 09:15:00|4064.7|4061.9|4059.6|4056.8|4067.3|4064.5|4059.6|4056.8|615
1592299200000|2020-06-16 09:20:00|4059.3|4056.5|4060.6|4057.8|4061.6|4058.8|4052.9|4050.1|1052
1592299500000|2020-06-16 09:25:00|4059.9|4057.1|4050.7|4047.9|4071.4|4068.6|4049.9|4047.1|1362
1592299800000|2020-06-16 09:30:00|4051.2|4048.4|4044.7|4041.9|4056.2|4053.4|4044.2|4041.4|832
1592300100000|2020-06-16 09:35:00|4044.4|4041.6|4047.9|4045.1|4047.9|4045.1|4044.2|4041.4|462
1592300400000|2020-06-16 09:40:00|4047.6|4044.8|4051.9|4049.1|4055.9|4053.1|4047.4|4044.6|314
1592300700000|2020-06-16 09:45:00|4052.2|4049.4|4054.2|4051.4|4055.2|4052.4|4045.7|4042.9|779
1592301000000|2020-06-16 09:50:00|4054.5|4051.7|4053|4050.2|4054.5|4051.7|4044.5|4041.7|476
1592301300000|2020-06-16 09:55:00|4052.7|4049.9|4049.2|4046.4|4052.9|4049.9|4044.5|4041.7|563
1592301600000|2020-06-16 10:00:00|4050|4047.2|4046.7|4043.9|4050|4047.2|4042.2|4039.4|634
1592301900000|2020-06-16 10:05:00|4047.2|4044.4|4043.7|4040.9|4047.2|4044.4|4042.3|4039.5|259
1592302200000|2020-06-16 10:10:00|4043.9|4041.1|4052.5|4049.7|4052.5|4049.7|4041.2|4038.4|475
1592302500000|2020-06-16 10:15:00|4053|4050.2|4043.9|4041.1|4057.8|4055|4042.9|4040.1|620
1592302800000|2020-06-16 10:20:00|4044.2|4041.4|4046.2|4043.4|4046.7|4043.9|4039.5|4036.7|590
1592303100000|2020-06-16 10:25:00|4046.7|4043.9|4054|4051.2|4054.5|4051.7|4044|4041.2|159
1592303400000|2020-06-16 10:30:00|4054.2|4051.4|4057.7|4054.9|4061.5|4058.7|4054|4051.2|375
1592303700000|2020-06-16 10:35:00|4057.9|4055.1|4052.5|4049.7|4060.2|4057.4|4050|4047.2|331
1592304000000|2020-06-16 10:40:00|4052|4049.2|4052.7|4049.9|4055.2|4052.4|4049.5|4046.7|206
1592304300000|2020-06-16 10:45:00|4052.5|4049.7|4048.5|4045.7|4052.9|4050.1|4044.3|4041.5|324
1592304600000|2020-06-16 10:50:00|4048.4|4045.6|4052.7|4049.9|4053.5|4050.7|4042.7|4039.9|218
1592304900000|2020-06-16 10:55:00|4053.5|4050.7|4060.8|4058|4061.5|4058.7|4051.5|4048.7|263
1592305200000|2020-06-16 11:00:00|4061|4058.2|4057.5|4054.7|4063|4060.2|4053.8|4051|187
1592305500000|2020-06-16 11:05:00|4057.8|4055|4055|4052.2|4058.8|4056|4053.8|4051|110
1592305800000|2020-06-16 11:10:00|4054|4051.2|4054.6|4051.8|4057.9|4055.1|4052.2|4049.4|562
1592306100000|2020-06-16 11:15:00|4054.9|4052.1|4059.7|4056.9|4062.1|4059.3|4054.4|4051.6|148
1592306400000|2020-06-16 11:20:00|4059.1|4056.3|4071.6|4068.8|4072.1|4069.3|4057.9|4055.1|773
1592306700000|2020-06-16 11:25:00|4071.3|4068.5|4081.3|4078.5|4085.6|4082.8|4068.8|4066|595
1592307000000|2020-06-16 11:30:00|4081.8|4079|4074.6|4071.8|4083.6|4080.8|4071.6|4068.8|421
1592307300000|2020-06-16 11:35:00|4074.9|4072.1|4071.4|4068.6|4074.9|4072.1|4067.4|4064.6|191
1592307600000|2020-06-16 11:40:00|4071.6|4068.8|4066.4|4063.6|4072.1|4069.3|4064.6|4061.8|261
1592307900000|2020-06-16 11:45:00|4065.9|4063.1|4070.4|4067.6|4071.6|4068.8|4064.9|4062.1|180
1592308200000|2020-06-16 11:50:00|4069.8|4067|4072.1|4069.3|4076.6|4073.8|4068.6|4065.8|264
1592308500000|2020-06-16 11:55:00|4072.4|4069.6|4067.9|4065.1|4072.6|4069.8|4066.7|4063.9|238
1592308800000|2020-06-16 12:00:00|4067.7|4064.9|4075.2|4072.4|4075.2|4072.4|4060.2|4057.4|776
1592309100000|2020-06-16 12:05:00|4075.7|4072.9|4081.4|4078.6|4084.4|4081.6|4071.7|4068.9|505
1592309400000|2020-06-16 12:10:00|4081.2|4078.4|4094.5|4091.7|4096.1|4093.3|4079.1|4076.3|2292
1592309700000|2020-06-16 12:15:00|4094.7|4091.9|4093.4|4090.6|4099|4096.2|4088.9|4086.1|1041
1592310000000|2020-06-16 12:20:00|4093.2|4090.4|4097.2|4094.4|4098.7|4095.9|4090.7|4087.9|1167
1592310300000|2020-06-16 12:25:00|4096.7|4093.9|4095.4|4092.6|4102.1|4099.3|4092.2|4089.4|686
1592310600000|2020-06-16 12:30:00|4095.6|4092.8|4114.8|4112|4116.5|4113.7|4095.6|4092.8|2521
1592310900000|2020-06-16 12:35:00|4114.6|4111.8|4113.5|4110.7|4119|4116.2|4111.5|4108.7|1900
1592311200000|2020-06-16 12:40:00|4113.8|4111|4116.8|4114|4119.1|4116.3|4111.6|4108.8|1248
1592311500000|2020-06-16 12:45:00|4117.1|4114.3|4115.1|4112.3|4118.3|4115.5|4111.1|4108.3|1024
1592311800000|2020-06-16 12:50:00|4115.6|4112.8|4131.5|4128.7|4133.1|4130.3|4111.8|4109|2203
1592312100000|2020-06-16 12:55:00|4131.8|4129|4125.5|4122.7|4139.2|4136.4|4124.7|4121.9|3484
1592312400000|2020-06-16 13:00:00|4126|4123.2|4136.5|4133.7|4138.9|4136.1|4119.2|4116.4|2040
1592312700000|2020-06-16 13:05:00|4135.9|4133.1|4114.2|4111.4|4135.9|4133.1|4112.9|4110.1|3558
1592313000000|2020-06-16 13:10:00|4113.9|4111.1|4094.6|4091.8|4114.9|4112.1|4092.8|4090|2148
1592313300000|2020-06-16 13:15:00|4095.6|4092.8|4093|4090.2|4099.2|4096.4|4092.8|4088.5|1862
1592313600000|2020-06-16 13:20:00|4093.2|4090.4|4107|4104.2|4108.7|4105.9|4087.2|4084.4|2164
1592313900000|2020-06-16 13:25:00|4106.7|4103.9|4109.7|4106.9|4114.6|4111.8|4098.8|4096|1291
1592314200000|2020-06-16 13:30:00|4109.3|4106.5|4103.2|4100.4|4113.3|4110.5|4096.8|4094|1206
1592314500000|2020-06-16 13:35:00|4104.2|4101.4|4122.2|4119.4|4126.2|4123.4|4102.8|4100|2280
1592314800000|2020-06-16 13:40:00|4123|4120.2|4130.3|4127.5|4146.5|4143.7|4120.9|4118.1|3062
1592315100000|2020-06-16 13:45:00|4131|4128.2|4135|4132.2|4149|4146.2|4129.5|4126.7|2675
1592315400000|2020-06-16 13:50:00|4135.3|4132.5|4141.8|4139|4143.5|4140.7|4133.5|4130.7|1604
1592315700000|2020-06-16 13:55:00|4141.5|4138.7|4151.2|4148.4|4152.5|4149.7|4141.5|4138.7|1302
1592316000000|2020-06-16 14:00:00|4151.7|4148.9|4155.5|4152.7|4159.1|4156.3|4148.5|4145.7|2876
1592316300000|2020-06-16 14:05:00|4155.8|4153|4142.8|4140|4168.1|4165.3|4141.8|4139|2968
1592316600000|2020-06-16 14:10:00|4143.1|4140.3|4160.5|4157.7|4162|4159.2|4136.3|4133.5|2499
1592316900000|2020-06-16 14:15:00|4161.1|4158.3|4169.2|4166.4|4174.2|4171.4|4156.5|4153.7|3014
1592317200000|2020-06-16 14:20:00|4168.9|4166.1|4159.9|4157.1|4169.4|4166.6|4151.9|4149.1|1993
1592317500000|2020-06-16 14:25:00|4160.4|4157.6|4167.5|4164.7|4169.7|4166.9|4156.9|4154.1|1439
1592317800000|2020-06-16 14:30:00|4167.2|4164.4|4166.6|4163.8|4171.9|4169.1|4160.7|4157.9|1430
1592318100000|2020-06-16 14:35:00|4167|4164.2|4149.3|4146.5|4170.3|4167.5|4147.4|4144.6|1890
1592318400000|2020-06-16 14:40:00|4149.6|4146.8|4147.6|4144.8|4150.9|4148.1|4140.4|4137.6|2307
1592318700000|2020-06-16 14:45:00|4147.3|4144.5|4149.4|4146.6|4150.3|4147.5|4130.9|4128.1|2983
1592319000000|2020-06-16 14:50:00|4150.2|4147.4|4082.5|4079.7|4151.9|4149.1|4059.2|4056.4|7592
1592319300000|2020-06-16 14:55:00|4082.2|4079.4|4058.2|4055.4|4091.2|4088.4|4058.2|4055.4|5141
1592319600000|2020-06-16 15:00:00|4058.5|4055.7|4048|4045.2|4058.5|4055.7|4017.2|4014.4|10994
1592319900000|2020-06-16 15:05:00|4047.6|4044.8|4070.2|4067.4|4072.7|4069.9|4037.5|4034.7|3819
1592320200000|2020-06-16 15:10:00|4070.5|4067.7|4046|4043.2|4073.8|4071|4037.8|4035|2049
1592320500000|2020-06-16 15:15:00|4046.9|4044.1|4043.2|4040.4|4065|4062.2|4042.5|4039.7|2970
1592320800000|2020-06-16 15:20:00|4044|4041.2|4039|4036.2|4046.2|4043.4|4023.2|4020.4|2846
1592321100000|2020-06-16 15:25:00|4039.2|4036.4|4045.3|4042.5|4057.3|4054.5|4024.7|4021.9|5075
1592321400000|2020-06-16 15:30:00|4045.5|4042.7|4026.3|4023.5|4047.3|4044.5|4019.1|4016.3|5070
1592321700000|2020-06-16 15:35:00|4025.8|4023|4019|4016.2|4037.3|4034.5|4010.1|4007.3|2784
1592322000000|2020-06-16 15:40:00|4019.3|4016.5|4005.9|4003.1|4021.3|4018.5|4000.2|3997.4|3622
1592322300000|2020-06-16 15:45:00|4006.2|4003.4|4032.4|4029.6|4036.7|4033.9|4005.7|4002.9|1885
1592322600000|2020-06-16 15:50:00|4032.6|4029.8|4015.7|4012.9|4035.1|4032.3|4011.4|4008.6|884
1592322900000|2020-06-16 15:55:00|4015.1|4012.3|4024.9|4022.1|4027.1|4024.3|4005.6|4002.8|1153
1592323200000|2020-06-16 16:00:00|4024.6|4021.8|4023.1|4020.3|4028.9|4026.1|4016.7|4013.9|1252
1592323500000|2020-06-16 16:05:00|4023.6|4020.8|4022.1|4019.3|4024.6|4021.8|4015.1|4012.3|1671
1592323800000|2020-06-16 16:10:00|4022.4|4019.6|4022.2|4019.4|4025.1|4022.3|4016.1|4013.3|625
1592324100000|2020-06-16 16:15:00|4022.4|4019.6|4029.8|4027|4029.8|4027|4016.7|4013.9|792
1592324400000|2020-06-16 16:20:00|4030.1|4027.3|4029.4|4026.6|4033.1|4030.3|4026.4|4023.6|481
1592324700000|2020-06-16 16:25:00|4029.6|4026.8|4037.3|4034.5|4040.5|4037.7|4029.6|4026.8|1177
1592325000000|2020-06-16 16:30:00|4037.1|4034.3|4049.9|4047.1|4050.9|4048.1|4036.8|4034|1199
1592325300000|2020-06-16 16:35:00|4050.2|4047.4|4062.9|4060.1|4069.7|4066.9|4049.2|4046.4|1707
1592325600000|2020-06-16 16:40:00|4063.2|4060.4|4083.6|4080.8|4085.3|4082.5|4063.2|4060.4|1799
1592325900000|2020-06-16 16:45:00|4084.1|4081.3|4076.4|4073.6|4086.8|4084|4068.7|4065.9|1477
1592326200000|2020-06-16 16:50:00|4076.7|4073.9|4075.1|4072.3|4082.8|4080|4072.9|4070.1|1091
1592326500000|2020-06-16 16:55:00|4075.3|4072.5|4067.4|4064.6|4080.8|4078|4067.4|4064.6|873
1592326800000|2020-06-16 17:00:00|4067.6|4064.8|4082.9|4080.1|4086.9|4084.1|4066.6|4063.8|1005
1592327100000|2020-06-16 17:05:00|4083.4|4080.6|4085.6|4082.8|4088.4|4085.6|4076.1|4073.3|1017
1592327400000|2020-06-16 17:10:00|4085.4|4082.6|4075.8|4073|4087.4|4084.6|4072.6|4069.8|645
1592327700000|2020-06-16 17:15:00|4075.6|4072.8|4088.4|4085.6|4089.8|4087|4075.1|4072.3|1439
1592328000000|2020-06-16 17:20:00|4088.6|4085.8|4088.1|4085.3|4088.9|4086.1|4076.9|4074.1|337
1592328300000|2020-06-16 17:25:00|4087.9|4085.1|4100.2|4097.4|4102.7|4099.9|4086.9|4084.1|989
1592328600000|2020-06-16 17:30:00|4100.4|4097.6|4097.5|4094.7|4107.7|4104.9|4095.5|4092.7|920
1592328900000|2020-06-16 17:35:00|4096.5|4093.7|4097.9|4095.1|4100.9|4098.1|4091.2|4088.4|662
1592329200000|2020-06-16 17:40:00|4098.2|4095.4|4102.4|4099.6|4105.2|4102.4|4097.7|4094.9|377
1592329500000|2020-06-16 17:45:00|4102.2|4099.4|4098.9|4096.1|4103.5|4100.7|4096.7|4093.9|673
1592329800000|2020-06-16 17:50:00|4099.2|4096.4|4090.5|4087.7|4104.7|4101.9|4083.5|4080.7|926
1592330100000|2020-06-16 17:55:00|4091|4088.2|4095.2|4092.4|4098|4095.2|4082.7|4079.9|1063
1592330400000|2020-06-16 18:00:00|4095.4|4092.6|4101.2|4098.4|4103.7|4100.9|4093.2|4090.4|1145
1592330700000|2020-06-16 18:05:00|4101.5|4098.7|4096.7|4093.9|4103.2|4100.4|4092.5|4089.7|986
1592331000000|2020-06-16 18:10:00|4097|4094.2|4107.8|4105|4112.2|4109.4|4091|4088.2|1327
1592331300000|2020-06-16 18:15:00|4107.6|4104.8|4093.1|4090.3|4112.2|4109.4|4089.1|4086.3|2190
1592331600000|2020-06-16 18:20:00|4093.5|4090.7|4097.8|4095|4100.8|4098|4069.8|4067|3638
1592331900000|2020-06-16 18:25:00|4097.3|4094.5|4096.6|4093.8|4113.6|4110.8|4090.8|4088|7833
1592332200000|2020-06-16 18:30:00|4097.1|4094.3|4089.5|4086.7|4102.1|4099.3|4080.2|4077.4|2732
1592332500000|2020-06-16 18:35:00|4089|4086.2|4089.5|4086.7|4093.5|4090.7|4085.5|4082.7|413
1592332800000|2020-06-16 18:40:00|4089.8|4087|4094.2|4091.4|4096.2|4093.4|4088.3|4085.5|436
1592333100000|2020-06-16 18:45:00|4094.4|4091.6|4088.7|4085.9|4094.9|4092.1|4084|4081.2|313
1592333400000|2020-06-16 18:50:00|4088.5|4085.7|4084.9|4082.1|4091.4|4088.6|4079|4076.2|600
1592333700000|2020-06-16 18:55:00|4085.2|4082.4|4082.2|4079.4|4086.2|4083.4|4072.2|4069.4|291
1592334000000|2020-06-16 19:00:00|4082.4|4079.6|4067|4064.2|4083.4|4080.6|4067|4064.2|297
1592334300000|2020-06-16 19:05:00|4067.2|4064.4|4070.2|4067.4|4075.4|4072.6|4067|4064.2|184
1592334600000|2020-06-16 19:10:00|4069.7|4066.9|4075.2|4072.4|4078.2|4075.4|4069.5|4066.7|111
1592334900000|2020-06-16 19:15:00|4075|4072.2|4069.9|4067.1|4075.2|4072.4|4062.2|4059.4|224
1592335200000|2020-06-16 19:20:00|4070.2|4067.4|4081.6|4078.8|4082.6|4079.8|4070.2|4067.4|454
1592335500000|2020-06-16 19:25:00|4081.8|4079|4087.3|4084.5|4089.6|4086.8|4081.3|4078.5|217
1592335800000|2020-06-16 19:30:00|4087.6|4084.8|4090.8|4088|4091.1|4088.3|4081.3|4078.5|222
1592336100000|2020-06-16 19:35:00|4090.6|4087.8|4087.4|4084.6|4090.8|4088|4085.1|4082.3|113
1592336400000|2020-06-16 19:40:00|4087.1|4084.3|4087.6|4084.8|4089.3|4086.5|4086.3|4083.5|219
1592336700000|2020-06-16 19:45:00|4087.8|4085|4086.6|4083.8|4087.8|4085|4080.3|4077.5|279
1592337000000|2020-06-16 19:50:00|4086.3|4083.5|4088.8|4086|4093.1|4090.3|4085.3|4082.5|195
1592337300000|2020-06-16 19:55:00|4089.6|4086.8|4094.5|4091.7|4099.1|4096.3|4088.6|4085.8|299
1592337600000|2020-06-16 20:00:00|4094.8|4092|4091.3|4088.5|4099.3|4096.5|4088.8|4086|184
1592337900000|2020-06-16 20:05:00|4090.8|4088|4087.3|4084.5|4091.8|4089|4087.3|4084.5|43
1592338200000|2020-06-16 20:10:00|4087.6|4084.8|4097.1|4094.3|4098.3|4095.5|4087.6|4084.8|168
1592338500000|2020-06-16 20:15:00|4096.8|4094|4096.9|4094.1|4097.4|4094.6|4094.1|4091.2|25
1592338800000|2020-06-16 20:20:00|4097.4|4094.6|4091.6|4088.8|4097.6|4094.8|4089.4|4086.6|48
1592339100000|2020-06-16 20:25:00|4091.9|4089.1|4092.1|4089.3|4101.9|4099.1|4089.4|4086.6|178
1592339400000|2020-06-16 20:30:00|4091.6|4088.8|4062.6|4059.8|4092.4|4089.6|4055.1|4052.3|1439
1592339700000|2020-06-16 20:35:00|4063.7|4059.7|4066.6|4063.8|4072|4069|4061.9|4059.1|103
1592340000000|2020-06-16 20:40:00|4067|4063|4086.3|4083.5|4088.4|4085.1|4066.6|4062.4|237
1592340300000|2020-06-16 20:45:00|4087.3|4084.5|4085.2|4075.2|4088.4|4084.8|4075.1|4071.5|139
1592340600000|2020-06-16 20:50:00|4081.7|4077.7|4085.8|4083|4086.9|4083.3|4080.1|4076.7|89
1592340900000|2020-06-16 20:55:00|4086.1|4083.3|4082.4|4078.4|4086.9|4083.3|4075.6|4071.2|146
1592341200000|2020-06-16 21:00:00|4086|4076|4082.8|4072.8|4087.2|4077.2|4076.8|4071.2|14
1592341800000|2020-06-16 21:10:00|4082.6|4072.6|4087|4077|4087|4077|4082.6|4072.6|1
1592342100000|2020-06-16 21:15:00|4086|4076|4084.4|4074.4|4086.4|4076.4|4084.4|4074.4|0
1592342400000|2020-06-16 21:20:00|4084.2|4074.2|4087.5|4077.5|4088.4|4080.4|4082.1|4073.4|4
1592342700000|2020-06-16 21:25:00|4086.9|4076.9|4084.4|4074.4|4087.9|4077.9|4084.4|4074.4|0
1592343000000|2020-06-16 21:30:00|4084.9|4074.9|4083.9|4073.9|4084.9|4074.9|4083.9|4073.9|21
1592343300000|2020-06-16 21:35:00|4083.5|4073.5|4083.9|4073.9|4085.2|4075.2|4082.9|4072.9|4
1592343600000|2020-06-16 21:40:00|4084.2|4074.2|4084.2|4074.2|4084.2|4074.2|4084.2|4074.2|0
1592344200000|2020-06-16 21:50:00|4084.7|4074.7|4084.2|4074.2|4084.7|4074.7|4083.7|4073.7|0
1592344500000|2020-06-16 21:55:00|4085.7|4075.7|4084.2|4074.2|4087.2|4077.2|4084.2|4074.2|1
1592352000000|2020-06-17 00:00:00|4064.4|4060.4|4053.6|4050.8|4068.2|4063.6|4048.1|4045.2|249
1592352300000|2020-06-17 00:05:00|4054.4|4050.4|4059.1|4056.3|4060.2|4057.3|4051.1|4046.9|117
1592352600000|2020-06-17 00:10:00|4058.7|4055.9|4044.1|4041.3|4058.7|4055.9|4042.9|4040.1|223
1592352900000|2020-06-17 00:15:00|4043.6|4040.8|4041.9|4039.1|4047.7|4044.3|4035.9|4031.5|235
1592353200000|2020-06-17 00:20:00|4041.6|4038.8|4045.3|4042.5|4048.7|4045.5|4040.3|4037.5|42
1592353500000|2020-06-17 00:25:00|4045.8|4043|4046.2|4043.4|4049.4|4046.5|4041.6|4038.2|71
1592353800000|2020-06-17 00:30:00|4045.6|4042.8|4057.6|4054.8|4059.7|4056.5|4045.6|4042.4|58
1592354100000|2020-06-17 00:35:00|4058|4054|4060.9|4058.1|4064.5|4060.6|4052.6|4049.4|68
1592354400000|2020-06-17 00:40:00|4060.6|4057.8|4067.3|4064.5|4071.9|4069.1|4060.1|4057.3|45
1592354700000|2020-06-17 00:45:00|4066.9|4064.1|4069|4065|4069|4065.8|4063.3|4059.7|37
1592355000000|2020-06-17 00:50:00|4068.7|4064.7|4052.9|4050.1|4068.7|4065.8|4052.7|4049.9|127
1592355300000|2020-06-17 00:55:00|4052.2|4049.4|4059.9|4057.1|4061.9|4059.1|4052.2|4049.4|27
1592355600000|2020-06-17 01:00:00|4061.3|4057.3|4043.2|4040.4|4080.4|4075.1|4041.1|4034.2|497
1592355900000|2020-06-17 01:05:00|4043.4|4040.6|4048.7|4045.9|4053.7|4050.9|4042.9|4040.1|73
1592356200000|2020-06-17 01:10:00|4049.1|4046.3|4043.4|4040.6|4055.9|4051.6|4043|4040.2|191
1592356500000|2020-06-17 01:15:00|4043.2|4040.4|4038.1|4035.3|4047.2|4044.4|4035.3|4031.9|233
1592356800000|2020-06-17 01:20:00|4038|4035.2|4036.1|4033.3|4038.6|4035.8|4029.3|4026.5|76
1592357100000|2020-06-17 01:25:00|4036.6|4033.8|4034.8|4032|4042.2|4039|4034.6|4031.8|58
1592357400000|2020-06-17 01:30:00|4035.3|4032.5|4033.2|4029.2|4036.6|4033.8|4027.1|4023.5|129
1592357700000|2020-06-17 01:35:00|4033.5|4029.5|4041.4|4038.6|4042.7|4038.6|4030.6|4027.8|271
1592358000000|2020-06-17 01:40:00|4042.5|4038.5|4044.5|4040.5|4045.4|4042.6|4040.4|4037.6|31
1592358300000|2020-06-17 01:45:00|4043.7|4040.9|4048.2|4044.2|4049.8|4047|4042.4|4039.2|73
1592358600000|2020-06-17 01:50:00|4047.4|4044.6|4048.1|4045.3|4049.1|4046.3|4042.4|4039.6|12
1592358900000|2020-06-17 01:55:00|4048.4|4045.6|4042.5|4038.5|4049.7|4045.6|4038.9|4033.7|14
1592359200000|2020-06-17 02:00:00|4042.1|4039.3|4045.4|4042.6|4045.6|4042.8|4039.9|4037.1|80
1592359500000|2020-06-17 02:05:00|4044.1|4041.3|4043.2|4040.4|4044.4|4041.6|4040.4|4037.6|22
1592359800000|2020-06-17 02:10:00|4042.9|4040.1|4041.4|4038.6|4043.4|4040.6|4036.9|4034.1|35
1592360100000|2020-06-17 02:15:00|4040.9|4038.1|4038.9|4036.1|4042.8|4039.6|4035.9|4033.1|84
1592360400000|2020-06-17 02:20:00|4039.4|4036.6|4038.9|4036.1|4040.1|4037.3|4036.9|4034.1|77
1592360700000|2020-06-17 02:25:00|4038.6|4035.8|4039.9|4037.1|4042.4|4039.6|4036.6|4033.8|170
1592361000000|2020-06-17 02:30:00|4040.2|4037.4|4034.4|4031.6|4040.6|4037.8|4032.5|4029.7|211
1592361300000|2020-06-17 02:35:00|4034.6|4031.8|4036.1|4033.3|4038.2|4035|4033.1|4030.3|20
1592361600000|2020-06-17 02:40:00|4035.6|4032.8|4034.1|4031.3|4038.2|4034.8|4033.6|4030.8|4
1592361900000|2020-06-17 02:45:00|4034.4|4031.6|4036.8|4034|4037.8|4035|4032.9|4030.1|18
1592362200000|2020-06-17 02:50:00|4036.1|4033.3|4036.8|4034|4037.2|4034|4033.6|4030.8|71
1592362500000|2020-06-17 02:55:00|4036.6|4033.8|4038.9|4036.1|4039.4|4036.6|4035.6|4032.8|21
1592362800000|2020-06-17 03:00:00|4039.4|4036.6|4035.9|4033.1|4039.9|4037.1|4033.3|4030.5|68
1592363100000|2020-06-17 03:05:00|4035.6|4032.8|4030.4|4027.6|4035.6|4032.8|4027.9|4025.1|213
1592363400000|2020-06-17 03:10:00|4030.2|4027.4|4026.4|4023.6|4031.4|4028.6|4025.9|4023.1|47
1592363700000|2020-06-17 03:15:00|4027.4|4024.6|4028.4|4025.6|4030.2|4026.8|4024.2|4021.4|90
1592364000000|2020-06-17 03:20:00|4027.7|4024.9|4027.1|4024.3|4028.4|4025.6|4025.6|4022.8|67
1592364300000|2020-06-17 03:25:00|4026.3|4023.5|4023.4|4020.6|4026.9|4024.1|4022.4|4019.6|221
1592364600000|2020-06-17 03:30:00|4023.2|4020.4|4021.8|4019|4025.6|4022.8|4021.3|4018.5|201
1592364900000|2020-06-17 03:35:00|4022.1|4019.3|4020.8|4018|4023.6|4020.8|4020.3|4017.5|100
1592365200000|2020-06-17 03:40:00|4021.4|4018.6|4018.1|4015.3|4021.4|4018.6|4016.9|4014.1|162
1592365500000|2020-06-17 03:45:00|4017.6|4014.8|4017.4|4014.6|4018.4|4015.6|4016.9|4014.1|330
1592365800000|2020-06-17 03:50:00|4017.2|4014.4|4015.6|4012.8|4017.4|4014.6|4015.3|4012.5|577
1592366100000|2020-06-17 03:55:00|4015.8|4013|4018.8|4016|4019.6|4016.8|4013.6|4010.8|318
1592366400000|2020-06-17 04:00:00|4018.6|4015.8|4024.8|4022|4025.3|4022.5|4018.4|4015.6|56
1592366700000|2020-06-17 04:05:00|4025.6|4022.8|4029.8|4027|4031.1|4028.3|4025.6|4022.8|61
1592367000000|2020-06-17 04:10:00|4030.1|4027.3|4030.8|4028|4032.9|4029.8|4026|4023.2|33
1592367300000|2020-06-17 04:15:00|4031.8|4029|4031.1|4028.3|4035.9|4033.1|4030.4|4027.6|169
1592367600000|2020-06-17 04:20:00|4031.6|4028.8|4036.6|4033.8|4038.2|4035.3|4031.5|4028.7|22
1592367900000|2020-06-17 04:25:00|4036.3|4033.5|4044.8|4042|4044.9|4042|4035.4|4032.6|42
1592368200000|2020-06-17 04:30:00|4044.5|4041.7|4038.6|4035.8|4045.2|4042.4|4038.6|4035.8|77
1592368500000|2020-06-17 04:35:00|4038.3|4035.5|4037.8|4035|4040.3|4037.5|4034.8|4032|45
1592368800000|2020-06-17 04:40:00|4038|4035.2|4037.6|4033.6|4039.5|4036.7|4033|4030.2|20
1592369100000|2020-06-17 04:45:00|4037.2|4034.4|4035.6|4031.6|4037.6|4034.4|4032.8|4029.6|1
1592369400000|2020-06-17 04:50:00|4035.9|4031.9|4034.1|4031.3|4036.6|4033.7|4031.8|4029|30
1592369700000|2020-06-17 04:55:00|4033.8|4031|4035.2|4031.2|4035.2|4032.3|4032.6|4029.8|14
1592370000000|2020-06-17 05:00:00|4034.4|4031.6|4042.8|4040|4043.6|4040.8|4032.3|4029.5|76
1592370300000|2020-06-17 05:05:00|4042.6|4039.8|4030.6|4027.8|4042.9|4040|4027.1|4024.3|111
1592370600000|2020-06-17 05:10:00|4031.1|4028.3|4033.7|4030.9|4035.2|4032|4028.6|4025.8|93
1592370900000|2020-06-17 05:15:00|4033.4|4030.6|4037.9|4035.1|4038.4|4035.6|4032.9|4030.1|22
1592371200000|2020-06-17 05:20:00|4038.4|4035.6|4042.1|4039.3|4042.1|4039.3|4037.9|4035.1|9
1592371500000|2020-06-17 05:25:00|4041.9|4039.1|4034.6|4031.8|4041.9|4039.1|4032.9|4030.1|30
1592371800000|2020-06-17 05:30:00|4034.4|4031.6|4043.3|4040.5|4044.3|4041.5|4033.6|4030.8|36
1592372100000|2020-06-17 05:35:00|4043.6|4040.8|4052.6|4048.6|4054|4051.2|4042.9|4040.1|217
1592372400000|2020-06-17 05:40:00|4051.5|4048.7|4054.4|4051.6|4061.5|4058.6|4051.3|4048.3|197
1592372700000|2020-06-17 05:45:00|4053.8|4051|4062.6|4059.8|4062.9|4060.1|4050.4|4047.6|70
1592373000000|2020-06-17 05:50:00|4062.4|4059.6|4066.2|4062.2|4066.6|4063.8|4055.6|4052.8|67
1592373300000|2020-06-17 05:55:00|4065.4|4062.6|4064.1|4061.3|4067.1|4064.3|4061.4|4058.2|64
1592373600000|2020-06-17 06:00:00|4065.2|4061.2|4058.4|4055.6|4067.9|4065.1|4055.6|4052.8|276
1592373900000|2020-06-17 06:05:00|4058.6|4055.8|4067.5|4064.7|4067.6|4064.8|4058.3|4055.5|139
1592374200000|2020-06-17 06:10:00|4067.1|4064.3|4067.7|4064.9|4074|4071.2|4066.5|4063.7|304
1592374500000|2020-06-17 06:15:00|4067.3|4064.5|4061|4058.2|4069.5|4066.7|4060|4057.2|75
1592374800000|2020-06-17 06:20:00|4061.9|4059.1|4069.2|4066.4|4070.7|4067.9|4060.5|4057.6|115
1592375100000|2020-06-17 06:25:00|4069.7|4066.9|4068.9|4066.1|4071.7|4068.9|4065.6|4062.4|97
1592375400000|2020-06-17 06:30:00|4069.3|4066.5|4073.3|4070.5|4077.4|4074.6|4068.1|4065|153
1592375700000|2020-06-17 06:35:00|4073.1|4070.3|4075|4072.2|4078.4|4075.6|4068.5|4065.7|95
1592376000000|2020-06-17 06:40:00|4074.8|4072|4076.6|4073.8|4088.1|4085.3|4074.8|4072|282
1592376300000|2020-06-17 06:45:00|4076.9|4074.1|4078.4|4075.6|4083.9|4081.1|4075.9|4073.1|100
1592376600000|2020-06-17 06:50:00|4078.9|4076.1|4079.5|4076.7|4080.9|4078.1|4076.7|4073.9|49
1592376900000|2020-06-17 06:55:00|4079|4076.2|4066.5|4063.7|4079.5|4076.7|4065.4|4062.6|269
1592377200000|2020-06-17 07:00:00|4065.9|4063.1|4069.2|4066.4|4071.2|4068.4|4060|4057.2|470
1592377500000|2020-06-17 07:05:00|4068.9|4066.1|4075.4|4072.6|4077|4074.2|4066.4|4063.6|179
1592377800000|2020-06-17 07:10:00|4075.7|4072.9|4079.7|4076.9|4082.7|4079.9|4074.7|4071.9|158
1592378100000|2020-06-17 07:15:00|4079.4|4076.6|4079.7|4076.9|4083.7|4080.9|4072.5|4069.7|647
1592378400000|2020-06-17 07:20:00|4079.9|4077.1|4087.2|4084.4|4088.4|4085.6|4078.4|4075.6|299
1592378700000|2020-06-17 07:25:00|4086.7|4083.9|4094|4091.2|4095|4092.2|4082|4079.2|380
1592379000000|2020-06-17 07:30:00|4093.4|4090.6|4113|4110.2|4113.2|4110.4|4091.5|4088.7|956
1592379300000|2020-06-17 07:35:00|4112.7|4109.9|4103.7|4100.9|4114.4|4111.6|4103.7|4100.9|674
1592379600000|2020-06-17 07:40:00|4104|4101.2|4111.7|4108.9|4112|4109.2|4100|4097.2|803
1592379900000|2020-06-17 07:45:00|4111.5|4108.7|4113|4110.2|4119.6|4116.8|4110|4107.2|835
1592380200000|2020-06-17 07:50:00|4113.2|4110.4|4112.1|4109.3|4118|4115.2|4108.9|4106.1|589
1592380500000|2020-06-17 07:55:00|4111.8|4109|4110.1|4107.3|4116.1|4113.3|4106.4|4103.6|369
1592380800000|2020-06-17 08:00:00|4110.4|4107.6|4111|4108.2|4120.9|4118.1|4110.4|4107.6|1240
1592381100000|2020-06-17 08:05:00|4110.8|4108|4119.6|4116.8|4123.9|4121.1|4107.8|4105|789
1592381400000|2020-06-17 08:10:00|4119.9|4117.1|4125.6|4122.8|4126.6|4123.8|4115.6|4112.8|685
1592381700000|2020-06-17 08:15:00|4125.1|4122.3|4131.4|4128.6|4132.6|4129.8|4120|4117.2|1277
1592382000000|2020-06-17 08:20:00|4131.2|4128.4|4136.1|4133.3|4139.4|4136.6|4126.5|4123.7|1742
1592382300000|2020-06-17 08:25:00|4136.3|4133.5|4146.4|4143.6|4155.4|4152.6|4131.9|4129.1|4191
1592382600000|2020-06-17 08:30:00|4145.2|4142.4|4144.9|4142.1|4152.6|4149.8|4141.6|4138.8|3250
1592382900000|2020-06-17 08:35:00|4144.6|4141.8|4135.6|4132.8|4147.6|4144.8|4135.4|4132.6|1385
1592383200000|2020-06-17 08:40:00|4135.4|4132.6|4142.2|4139.4|4143.9|4141.1|4131.9|4129.1|740
1592383500000|2020-06-17 08:45:00|4141.9|4139.1|4145.2|4142.4|4148.9|4146.1|4139.2|4136.4|472
1592383800000|2020-06-17 08:50:00|4144.7|4141.9|4134.9|4132.1|4147.6|4144.8|4133.6|4130.8|395
1592384100000|2020-06-17 08:55:00|4134.7|4131.9|4139.2|4136.4|4144.2|4141.4|4131.9|4129.1|1758
1592384400000|2020-06-17 09:00:00|4139.9|4137.1|4129.7|4126.9|4140.9|4138.1|4125.2|4122.4|880
1592384700000|2020-06-17 09:05:00|4129.5|4126.7|4092|4089.2|4130.2|4127.4|4089.8|4087|2377
1592385000000|2020-06-17 09:10:00|4091.7|4088.9|4095.3|4092.5|4096.5|4093.7|4075.2|4072.4|1304
1592385300000|2020-06-17 09:15:00|4095.5|4092.7|4079.9|4077.1|4099.8|4097|4073|4070.2|1131
1592385600000|2020-06-17 09:20:00|4080.4|4077.6|4075.4|4072.6|4086.4|4083.6|4075.4|4072.6|675
1592385900000|2020-06-17 09:25:00|4074.4|4071.6|4083.4|4080.6|4087.8|4085|4072.5|4069.7|668
1592386200000|2020-06-17 09:30:00|4083.7|4080.9|4094.8|4092|4102.8|4100|4079.1|4076.3|1125
1592386500000|2020-06-17 09:35:00|4095.1|4092.3|4094.8|4092|4096.8|4094|4081.6|4078.8|527
1592386800000|2020-06-17 09:40:00|4095.1|4092.3|4097.7|4094.9|4101.5|4098.7|4092.3|4089.5|666
1592387100000|2020-06-17 09:45:00|4098.2|4095.4|4082.5|4079.7|4101.4|4098.6|4080.4|4077.6|985
1592387400000|2020-06-17 09:50:00|4083.1|4080.3|4076.9|4074.1|4087.4|4084.6|4075.9|4073.1|359
1592387700000|2020-06-17 09:55:00|4076.4|4073.6|4078.1|4075.3|4079.1|4076.3|4071.1|4068.3|600
1592388000000|2020-06-17 10:00:00|4079.1|4076.3|4074.4|4071.6|4082.1|4079.3|4068.4|4065.6|428
1592388300000|2020-06-17 10:05:00|4074.6|4071.8|4063.3|4060.5|4079.8|4077|4061.8|4059|1266
1592388600000|2020-06-17 10:10:00|4061.8|4059|4048.1|4045.3|4066.3|4063.5|4047.8|4045|1352
1592388900000|2020-06-17 10:15:00|4047.1|4044.3|4060.6|4057.8|4060.8|4058|4044.8|4042|674
1592389200000|2020-06-17 10:20:00|4060.8|4058|4059.8|4057|4061.1|4058.3|4055.8|4053|680
1592389500000|2020-06-17 10:25:00|4060.2|4057.4|4076.3|4073.5|4076.8|4074|4056.8|4054|873
1592389800000|2020-06-17 10:30:00|4076.5|4073.7|4087.1|4084.3|4089.1|4086.3|4073.3|4070.5|697
1592390100000|2020-06-17 10:35:00|4087.6|4084.8|4093.1|4090.3|4093.1|4090.3|4082.1|4079.3|392
1592390400000|2020-06-17 10:40:00|4092.1|4089.3|4084.1|4081.3|4092.1|4089.3|4081.5|4078.7|1513
1592390700000|2020-06-17 10:45:00|4084.3|4081.5|4090.9|4088.1|4091.4|4088.6|4083.4|4080.6|445
1592391000000|2020-06-17 10:50:00|4091.1|4088.3|4040.8|4038|4091.1|4088.3|4039.7|4036.9|1401
1592391300000|2020-06-17 10:55:00|4041.1|4038.3|4063.1|4060.3|4064.6|4061.8|4036.4|4033.6|1244
1592391600000|2020-06-17 11:00:00|4063.3|4060.5|4073.1|4070.3|4076.6|4073.8|4063.1|4060.3|367
1592391900000|2020-06-17 11:05:00|4072.7|4069.9|4075.6|4072.8|4077.3|4074.5|4067.1|4064.3|232
1592392200000|2020-06-17 11:10:00|4075.8|4073|4072.8|4070|4081.1|4078.3|4068.1|4065.3|308
1592392500000|2020-06-17 11:15:00|4073.1|4070.3|4042.4|4039.6|4074.6|4071.8|4040.6|4037.8|1856
1592392800000|2020-06-17 11:20:00|4042.7|4039.9|4052.5|4049.7|4053.1|4050.3|4041.4|4038.6|668
1592393100000|2020-06-17 11:25:00|4053.1|4050.3|4042.8|4040|4056.8|4054|4042.1|4039.3|305
1592393400000|2020-06-17 11:30:00|4042.3|4039.5|4054.4|4051.6|4056.3|4053.5|4039.1|4036.3|383
1592393700000|2020-06-17 11:35:00|4054.1|4051.3|4055.4|4052.6|4057.9|4055.1|4053.1|4050.3|219
1592394000000|2020-06-17 11:40:00|4056.4|4053.6|4051.3|4048.5|4058.1|4055.3|4050.1|4047.3|223
1592394300000|2020-06-17 11:45:00|4051.4|4048.6|4058.1|4055.3|4060.1|4057.3|4046.4|4043.6|269
1592394600000|2020-06-17 11:50:00|4058.5|4055.7|4053.1|4050.3|4062.8|4060|4052.1|4049.3|267
1592394900000|2020-06-17 11:55:00|4052.8|4050|4049.1|4046.3|4054.8|4052|4046.6|4043.8|462
1592395200000|2020-06-17 12:00:00|4049.5|4046.7|4063.2|4060.4|4063.8|4061|4042.8|4040|469
1592395500000|2020-06-17 12:05:00|4064.8|4062|4068.2|4065.4|4069.3|4066.5|4058.2|4055.4|492
1592395800000|2020-06-17 12:10:00|4068.8|4066|4065.7|4062.9|4071.8|4069|4063.8|4061|433
1592396100000|2020-06-17 12:15:00|4065.8|4063|4077.8|4075|4080.5|4077.7|4065.7|4062.9|516
1592396400000|2020-06-17 12:20:00|4077.3|4074.5|4076.2|4073.4|4080.2|4077.4|4073|4070.2|415
1592396700000|2020-06-17 12:25:00|4076|4073.2|4070.5|4067.7|4080.6|4077.8|4070.5|4067.7|427
1592397000000|2020-06-17 12:30:00|4070|4067.2|4075.7|4072.9|4079.7|4076.9|4069|4066.2|330
1592397300000|2020-06-17 12:35:00|4075.2|4072.4|4082.9|4080.1|4085.6|4082.8|4072.4|4069.6|718
1592397600000|2020-06-17 12:40:00|4083.1|4080.3|4079.4|4076.6|4085.6|4082.8|4077.4|4074.6|1426
1592397900000|2020-06-17 12:45:00|4079.1|4076.3|4077.9|4075.1|4083.6|4080.8|4075.4|4072.6|477
1592398200000|2020-06-17 12:50:00|4077.1|4074.3|4076.9|4074.1|4081.6|4078.8|4075.2|4072.4|438
1592398500000|2020-06-17 12:55:00|4077.1|4074.3|4073.7|4070.9|4077.1|4074.3|4063.2|4060.4|749
1592398800000|2020-06-17 13:00:00|4073.4|4070.6|4068.9|4066.1|4082.9|4080.1|4067.2|4064.4|944
1592399100000|2020-06-17 13:05:00|4068.8|4066|4067.9|4065.1|4076.9|4074.1|4063.9|4061.1|422
1592399400000|2020-06-17 13:10:00|4068.1|4065.3|4078.3|4075.5|4080|4077.2|4067.1|4064.3|634
1592399700000|2020-06-17 13:15:00|4078.6|4075.8|4070.3|4067.5|4083|4080.2|4066.3|4063.5|1565
1592400000000|2020-06-17 13:20:00|4070.5|4067.7|4062.9|4060.1|4075.3|4072.5|4058.6|4055.8|831
1592400300000|2020-06-17 13:25:00|4062.6|4059.8|4069.3|4066.5|4072.3|4069.5|4058.3|4055.5|425
1592400600000|2020-06-17 13:30:00|4070|4067.2|4067|4064.2|4073.5|4070.7|4059.3|4056.5|957
1592400900000|2020-06-17 13:35:00|4067.1|4064.3|4059.3|4056.5|4071|4068.2|4058.6|4055.8|1171
1592401200000|2020-06-17 13:40:00|4059|4056.2|4071.8|4069|4074.1|4071.3|4058.6|4055.8|619
1592401500000|2020-06-17 13:45:00|4071.5|4068.7|4077.6|4074.8|4078.1|4075.3|4066.3|4063.5|362
1592401800000|2020-06-17 13:50:00|4077.1|4074.3|4071|4068.2|4081.1|4078.3|4067|4064.2|370
1592402100000|2020-06-17 13:55:00|4070.6|4067.8|4060.2|4057.4|4071|4068.2|4059.3|4056.5|449
1592402400000|2020-06-17 14:00:00|4060.5|4057.7|4057|4054.2|4065.7|4062.9|4054|4051.2|775
1592402700000|2020-06-17 14:05:00|4057.5|4054.7|4051|4048.2|4058.3|4055.5|4042|4039.2|770
1592403000000|2020-06-17 14:10:00|4050.2|4047.4|4048.3|4045.5|4056|4053.2|4042.3|4039.5|1149
1592403300000|2020-06-17 14:15:00|4048.5|4045.7|4034.5|4031.7|4059.5|4056.7|4032|4029.2|1519
1592403600000|2020-06-17 14:20:00|4033.8|4031|4041.4|4038.6|4046.7|4043.9|4031.3|4028.5|635
1592403900000|2020-06-17 14:25:00|4041.2|4038.4|4039.1|4036.3|4046.5|4043.7|4035.5|4032.7|1464
1592404200000|2020-06-17 14:30:00|4037.9|4035.1|4089|4086.2|4097.4|4094.6|4037.9|4035.1|7180
1592404500000|2020-06-17 14:35:00|4089.4|4086.6|4092.7|4089.9|4106|4103.2|4085.9|4083.1|2780
1592404800000|2020-06-17 14:40:00|4093.2|4090.4|4091.9|4089.1|4100.7|4097.9|4088|4085.2|1823
1592405100000|2020-06-17 14:45:00|4091.7|4088.9|4071.4|4068.6|4091.9|4089.1|4068.7|4065.9|2710
1592405400000|2020-06-17 14:50:00|4071.7|4068.9|4093.7|4090.9|4099.4|4096.6|4069.2|4066.4|2125
1592405700000|2020-06-17 14:55:00|4094.5|4091.7|4100.1|4097.3|4112.1|4109.3|4094.4|4091.6|2184
1592406000000|2020-06-17 15:00:00|4100.4|4097.6|4094.9|4092.1|4102.1|4099.3|4085.2|4082.4|1121
1592406300000|2020-06-17 15:05:00|4094.6|4091.8|4093.4|4090.6|4104.7|4101.9|4092.6|4089.8|1211
1592406600000|2020-06-17 15:10:00|4093.1|4090.3|4089.7|4086.9|4102.1|4099.3|4083.1|4080.3|897
1592406900000|2020-06-17 15:15:00|4089.4|4086.6|4081.9|4079.1|4098.4|4095.6|4081.7|4078.9|897
1592407200000|2020-06-17 15:20:00|4082.2|4079.4|4081.7|4078.9|4083.7|4080.9|4070.1|4067.3|1719
1592407500000|2020-06-17 15:25:00|4081.4|4078.6|4068.1|4065.3|4086.7|4083.9|4062.4|4059.6|4115
1592407800000|2020-06-17 15:30:00|4069.1|4066.3|4072.7|4069.9|4079.3|4075.3|4061.1|4058.3|3610
1592408100000|2020-06-17 15:35:00|4073.1|4070.3|4072.3|4069.5|4081.4|4078.6|4070.1|4067.3|782
1592408400000|2020-06-17 15:40:00|4072.8|4070|4074.9|4072.1|4080.1|4077.3|4069.8|4067|1048
1592408700000|2020-06-17 15:45:00|4074.6|4071.8|4084.8|4082|4087.4|4084.6|4072.8|4070|949
1592409000000|2020-06-17 15:50:00|4085.1|4082.3|4062.8|4060|4085.1|4082.3|4058.3|4055.5|1199
1592409300000|2020-06-17 15:55:00|4063.1|4060.3|4064.8|4062|4071.1|4068.3|4062.3|4059.5|283
1592409600000|2020-06-17 16:00:00|4065.1|4062.3|4055.6|4052.8|4070.4|4067.6|4052.9|4050.1|810
1592409900000|2020-06-17 16:05:00|4055.8|4053|4063.1|4060.3|4065.4|4062.6|4054.4|4051.6|707
1592410200000|2020-06-17 16:10:00|4062.8|4060|4056.8|4054|4065.8|4063|4055.1|4052.3|673
1592410500000|2020-06-17 16:15:00|4057.1|4054.3|4071.8|4069|4071.8|4069|4056.8|4054|950
1592410800000|2020-06-17 16:20:00|4070.8|4068|4075.6|4072.8|4075.8|4073|4066.1|4063.3|946
1592411100000|2020-06-17 16:25:00|4075.3|4072.5|4077.5|4074.7|4079.8|4077|4073.1|4070.3|1011
1592411400000|2020-06-17 16:30:00|4076.8|4074|4077.8|4075|4082.6|4079.8|4075.8|4073|485
1592411700000|2020-06-17 16:35:00|4078.1|4075.3|4072.1|4069.3|4078.6|4075.8|4066.8|4064|611
1592412000000|2020-06-17 16:40:00|4071.8|4069|4076.6|4073.8|4077.8|4075|4065.8|4063|787
1592412300000|2020-06-17 16:45:00|4076.8|4074|4073.8|4071|4077.8|4075|4072.3|4069.5|757
1592412600000|2020-06-17 16:50:00|4073.3|4070.5|4087.8|4085|4091.8|4089|4072.8|4070|1694
1592412900000|2020-06-17 16:55:00|4088.3|4085.5|4087|4084.2|4096.2|4093.4|4084.8|4082|3166
1592413200000|2020-06-17 17:00:00|4087.2|4084.4|4086|4083.2|4093.2|4090.4|4083.8|4081|1052
1592413500000|2020-06-17 17:05:00|4086.2|4083.4|4081.2|4078.4|4092.8|4090|4079.8|4077|808
1592413800000|2020-06-17 17:10:00|4080.8|4078|4084.7|4081.9|4086.5|4083.7|4078.8|4076|574
1592414100000|2020-06-17 17:15:00|4084.8|4082|4089.2|4086.4|4090.2|4087.4|4081.8|4079|831
1592414400000|2020-06-17 17:20:00|4089.5|4086.7|4084.5|4081.7|4096|4093.2|4080.8|4078|860
1592414700000|2020-06-17 17:25:00|4083.8|4081|4080.5|4077.7|4086.2|4083.4|4073.8|4071|992
1592415000000|2020-06-17 17:30:00|4080|4077.2|4082.2|4079.4|4082.5|4079.7|4074.8|4072|517
1592415300000|2020-06-17 17:35:00|4082.5|4079.7|4087.5|4084.7|4088.5|4085.7|4080.5|4077.7|752
1592415600000|2020-06-17 17:40:00|4087.8|4085|4081.9|4079.1|4088.2|4085.4|4080.2|4077.4|1023
1592415900000|2020-06-17 17:45:00|4081.7|4078.9|4080.9|4078.1|4087.4|4084.6|4080.2|4077.4|197
1592416200000|2020-06-17 17:50:00|4081.3|4078.5|4082.1|4079.3|4088.4|4085.6|4079.9|4077.1|748
1592416500000|2020-06-17 17:55:00|4081.9|4079.1|4084.9|4082.1|4087.9|4085.1|4080.2|4077.4|671
1592416800000|2020-06-17 18:00:00|4084.6|4081.8|4081.6|4078.8|4084.9|4082.1|4074.9|4072.1|1010
1592417100000|2020-06-17 18:05:00|4081.9|4079.1|4086.9|4084.1|4090.5|4087.6|4081.9|4079.1|2554
1592417400000|2020-06-17 18:10:00|4087.2|4084.4|4087.2|4084.4|4095.3|4091.6|4084.9|4082.1|2164
1592417700000|2020-06-17 18:15:00|4087.6|4084.8|4086.5|4083.7|4093.6|4090.8|4085.2|4082.4|1190
1592418000000|2020-06-17 18:20:00|4086.8|4084|4089.8|4087|4097.6|4094.8|4082.8|4080|919
1592418300000|2020-06-17 18:25:00|4089.9|4087.1|4071.3|4068.5|4093.3|4090.5|4070|4067.2|4146
1592418600000|2020-06-17 18:30:00|4072|4069.2|4064.4|4061.6|4074.8|4072|4062.4|4059.6|6759
1592418900000|2020-06-17 18:35:00|4065.4|4062.6|4068.2|4065.4|4070.1|4067.3|4064.9|4062.1|510
1592419200000|2020-06-17 18:40:00|4068.4|4065.6|4073.9|4071.1|4075.7|4072.9|4068.4|4065.6|179
1592419500000|2020-06-17 18:45:00|4074.4|4071.6|4075|4072.2|4076|4073.2|4071.2|4068.4|527
1592419800000|2020-06-17 18:50:00|4074.5|4071.7|4079.1|4076.3|4079.4|4076.6|4073.5|4070.7|597
1592420100000|2020-06-17 18:55:00|4078.9|4076.1|4076.4|4073.6|4080.4|4077.6|4076.1|4073.3|152
1592420400000|2020-06-17 19:00:00|4076.2|4073.4|4070.4|4067.6|4076.4|4073.6|4069.4|4066.6|209
1592420700000|2020-06-17 19:05:00|4070.1|4067.3|4072.4|4069.6|4073.4|4070.6|4069.4|4066.6|22
1592421000000|2020-06-17 19:10:00|4072.9|4070.1|4072.4|4069.6|4074.9|4072.1|4070.4|4067.6|151
1592421300000|2020-06-17 19:15:00|4072.8|4070|4068.9|4066.1|4074.4|4071.6|4067.9|4065.1|69
1592421600000|2020-06-17 19:20:00|4069.4|4066.6|4067.4|4064.6|4072.4|4069.6|4066.4|4063.6|163
1592421900000|2020-06-17 19:25:00|4067.9|4065.1|4063.2|4060.4|4068.6|4065.8|4059.1|4056.3|687
1592422200000|2020-06-17 19:30:00|4063.7|4060.9|4065.5|4062.7|4066.3|4063.5|4061.7|4058.9|95
1592422500000|2020-06-17 19:35:00|4065.7|4062.9|4064.5|4061.7|4065.7|4062.9|4060.5|4057.7|33
1592422800000|2020-06-17 19:40:00|4064.1|4061.3|4057.7|4054.9|4065|4062.2|4054.7|4051.9|591
1592423100000|2020-06-17 19:45:00|4058|4055.2|4054.4|4051.6|4060|4057.2|4054.4|4051.6|183
1592423400000|2020-06-17 19:50:00|4054.6|4051.8|4053.9|4051.1|4057.7|4054.9|4045|4042.2|454
1592423700000|2020-06-17 19:55:00|4053.7|4050.9|4052.2|4049.4|4054.4|4051.6|4051.4|4048.6|133
1592424000000|2020-06-17 20:00:00|4051.9|4049.1|4056.7|4053.9|4056.7|4053.9|4051.9|4049.1|171
1592424300000|2020-06-17 20:05:00|4056.2|4053.4|4060.7|4057.9|4061.2|4058.4|4056.2|4053.4|73
1592424600000|2020-06-17 20:10:00|4060.5|4057.7|4059.9|4057.1|4061.7|4058.9|4059.5|4056.7|20
1592424900000|2020-06-17 20:15:00|4060.1|4057.3|4061.4|4058.6|4063.7|4060.9|4059.4|4056.6|76
1592425200000|2020-06-17 20:20:00|4061.9|4059.1|4055.9|4053.1|4061.9|4059.1|4054.4|4051.6|109
1592425500000|2020-06-17 20:25:00|4056.2|4053.4|4055.9|4053.1|4057.9|4055.1|4053.4|4050.6|70
1592425800000|2020-06-17 20:30:00|4056.7|4053.9|4054.9|4052.1|4060.7|4057.9|4053.9|4051.1|262
1592426100000|2020-06-17 20:35:00|4055.4|4052.6|4058.4|4055.6|4063.4|4060.6|4054.4|4051.6|95
1592426400000|2020-06-17 20:40:00|4058.2|4055.4|4059.9|4057.1|4060.7|4057.9|4057.4|4054.6|30
1592426700000|2020-06-17 20:45:00|4060.1|4057.3|4056.9|4054.1|4062.9|4060.1|4055.4|4052.6|245
1592427000000|2020-06-17 20:50:00|4057.3|4054.5|4059.4|4056.6|4060.4|4057.6|4056.9|4054.1|52
1592427300000|2020-06-17 20:55:00|4059.1|4056.3|4055.6|4052.8|4059.7|4056.9|4055.4|4052.6|68
1592427600000|2020-06-17 21:00:00|4056.2|4053.4|4060.5|4050.5|4061|4055.6|4056.2|4050.5|21
1592427900000|2020-06-17 21:05:00|4060.8|4050.8|4061|4051|4061|4051|4060.8|4050.8|0
1592428200000|2020-06-17 21:10:00|4061.3|4051.3|4063|4053|4063.5|4055.6|4059.3|4051.3|27
1592428500000|2020-06-17 21:15:00|4063.8|4053.8|4063.8|4053.8|4063.8|4053.8|4062.6|4052.6|0
1592428800000|2020-06-17 21:20:00|4064.1|4054.1|4064.3|4054.3|4064.3|4054.3|4063.8|4053.8|0
1592429100000|2020-06-17 21:25:00|4064.1|4054.1|4060.6|4056.6|4064.1|4056.6|4060.6|4053.8|0
1592429700000|2020-06-17 21:35:00|4060.2|4057.4|4063.1|4053.1|4063.1|4057.4|4058.5|4052.5|2
1592430000000|2020-06-17 21:40:00|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|0
1592430300000|2020-06-17 21:45:00|4063.4|4053.4|4063.1|4053.1|4063.4|4053.4|4063.1|4053.1|50
1592430600000|2020-06-17 21:50:00|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|4060.6|4056.6|0
1592430900000|2020-06-17 21:55:00|4063.4|4053.4|4060.6|4056.6|4063.4|4056.6|4060.3|4053.1|2
1592438400000|2020-06-18 00:00:00|4032.2|4029.4|4025.7|4022.9|4041.7|4038.9|4025.7|4022.9|232
1592438700000|2020-06-18 00:05:00|4025.2|4022.4|4029.6|4026.8|4031.1|4028.3|4019.6|4016|225
1592439000000|2020-06-18 00:10:00|4029.3|4026.5|4022.1|4019.3|4030.1|4027.3|4022.1|4018.7|55
1592439300000|2020-06-18 00:15:00|4022.3|4019.5|4024.4|4021.6|4027.7|4024.1|4019.7|4016.9|124
1592439600000|2020-06-18 00:20:00|4024.2|4021.4|4030.7|4027.9|4030.7|4027.9|4021.9|4019.1|76
1592439900000|2020-06-18 00:25:00|4030.9|4028.1|4029.3|4025.3|4033|4030.1|4028.2|4025|34
1592440200000|2020-06-18 00:30:00|4029|4025|4030.2|4027.4|4032.7|4029.9|4025.5|4022.7|49
1592440500000|2020-06-18 00:35:00|4029.9|4027.1|4029.2|4026.4|4031.3|4027.7|4025.7|4022.9|14
1592440800000|2020-06-18 00:40:00|4028.9|4026.1|4023.2|4020.4|4028.9|4026.1|4022.7|4019.9|60
1592441100000|2020-06-18 00:45:00|4023.5|4020.7|4024.6|4021.8|4025.3|4022.1|4019.5|4016.7|110
1592441400000|2020-06-18 00:50:00|4024.9|4022.1|4027.2|4024.4|4028.7|4025.9|4024.9|4022.1|5
1592441700000|2020-06-18 00:55:00|4027.7|4024.9|4018.5|4015.7|4028.3|4025.4|4016.4|4013.6|70
1592442000000|2020-06-18 01:00:00|4018.2|4015.4|4033.5|4030.7|4034.3|4031.1|4018.2|4015.3|178
1592442300000|2020-06-18 01:05:00|4033.7|4030.9|4034.3|4030.3|4035.3|4032.2|4031.2|4028.4|33
1592442600000|2020-06-18 01:10:00|4033.9|4031.1|4047.6|4043.6|4048.2|4045.4|4033.9|4030.3|66
1592442900000|2020-06-18 01:15:00|4048|4045.2|4043.9|4041.1|4051|4048.2|4041.5|4038.6|70
1592443200000|2020-06-18 01:20:00|4043.7|4040.9|4032.2|4029.4|4043.7|4040.9|4028.9|4026|52
1592443500000|2020-06-18 01:25:00|4031.9|4029.1|4034.5|4031.7|4036.7|4033.9|4027.7|4024.9|312
1592443800000|2020-06-18 01:30:00|4034.7|4031.9|4018.6|4014.6|4035.9|4033.1|4017.4|4014.6|177
1592444100000|2020-06-18 01:35:00|4018.3|4014.3|4016.9|4014.1|4021|4017.7|4009.7|4006.9|374
1592444400000|2020-06-18 01:40:00|4017|4013|4011.1|4008.3|4017|4013|4009.8|4007|212
1592444700000|2020-06-18 01:45:00|4011.3|4008.5|4021.9|4019.1|4022.1|4019.3|4009.8|4007|236
1592445000000|2020-06-18 01:50:00|4021.1|4018.3|4024.3|4021.5|4025.5|4022.7|4019.1|4016.3|725
1592445300000|2020-06-18 01:55:00|4023.8|4021|4021.1|4017.1|4025.1|4021.9|4019.8|4017|176
1592445600000|2020-06-18 02:00:00|4020.3|4017.5|4014.5|4011.7|4020.3|4017.5|4014.3|4011.5|406
1592445900000|2020-06-18 02:05:00|4015.3|4012.5|4016.7|4013.9|4018.7|4015.9|4011.5|4008.7|824
1592446200000|2020-06-18 02:10:00|4017|4014.2|4018.3|4015.5|4018.8|4016|4014.8|4012|114
1592446500000|2020-06-18 02:15:00|4017.8|4015|4024|4021.2|4025|4022.2|4016.5|4013.7|61
1592446800000|2020-06-18 02:20:00|4023.5|4020.7|4023.3|4020.5|4025.4|4022.2|4021.9|4019.1|52
1592447100000|2020-06-18 02:25:00|4022.8|4020|4022.3|4019.5|4024.5|4021.7|4019.3|4016.5|37
1592447400000|2020-06-18 02:30:00|4021.5|4018.7|4023.7|4020.9|4024.5|4021.7|4020.3|4017.5|16
1592447700000|2020-06-18 02:35:00|4023.3|4020.5|4027.3|4024.5|4028.1|4025.2|4022.3|4019.1|58
1592448000000|2020-06-18 02:40:00|4027|4024.2|4026.7|4023.9|4031.1|4027.9|4025.7|4022.8|24
1592448300000|2020-06-18 02:45:00|4026.5|4023.7|4025.7|4022.9|4029.3|4026.5|4024.5|4021.7|24
1592448600000|2020-06-18 02:50:00|4025|4022.2|4029.7|4026.9|4029.7|4026.9|4023.7|4020.9|22
1592448900000|2020-06-18 02:55:00|4030|4027.2|4028.5|4025.7|4030.7|4027.9|4027.7|4024.9|42
1592449200000|2020-06-18 03:00:00|4028.7|4025.9|4030.2|4027.4|4031.2|4028.4|4026.2|4023.4|12
1592449500000|2020-06-18 03:05:00|4029.8|4027|4030.7|4027.9|4031.2|4028.4|4028|4025.1|85
1592449800000|2020-06-18 03:10:00|4031.2|4028.4|4040.8|4036.8|4043.5|4040.7|4031.2|4028.4|54
1592450100000|2020-06-18 03:15:00|4041.4|4037.4|4039.7|4036.9|4045.1|4041.9|4035.8|4032.8|318
1592450400000|2020-06-18 03:20:00|4040.2|4037.4|4040|4037.2|4041.7|4038.9|4034.7|4031.9|149
1592450700000|2020-06-18 03:25:00|4040.7|4037.9|4042.7|4039.9|4044.1|4041.1|4036.7|4033.8|18
1592451000000|2020-06-18 03:30:00|4043.1|4039.1|4041.1|4037.1|4045.1|4042.2|4039.5|4036.7|43
1592451300000|2020-06-18 03:35:00|4039.5|4036.7|4041.7|4038.9|4045|4042.2|4039.5|4036.7|236
1592451600000|2020-06-18 03:40:00|4042.5|4038.5|4043.7|4040.9|4044.5|4041.7|4040.9|4038.1|22
1592451900000|2020-06-18 03:45:00|4044.5|4040.5|4042.4|4039.6|4047|4044.2|4041.7|4038.9|120
1592452200000|2020-06-18 03:50:00|4041.9|4039.1|4046|4043.2|4046.5|4043.2|4040.9|4038.1|241
1592452500000|2020-06-18 03:55:00|4046.4|4043.6|4043|4040.2|4046.4|4043.6|4042|4039.2|35
1592452800000|2020-06-18 04:00:00|4043.9|4041.1|4037.5|4034.7|4044|4041.2|4037.5|4034.7|37
1592453100000|2020-06-18 04:05:00|4038|4035.2|4036|4033.2|4039.5|4036.7|4033.5|4030.7|102
1592453400000|2020-06-18 04:10:00|4036.5|4032.5|4034|4031.2|4036.6|4033.2|4032|4029.2|30
1592453700000|2020-06-18 04:15:00|4033.4|4030.6|4035.9|4033.1|4036.5|4033.7|4033|4030.2|4
1592454000000|2020-06-18 04:20:00|4035.7|4032.9|4037|4034.2|4037.4|4034.6|4034|4031.2|24
1592454300000|2020-06-18 04:25:00|4037.4|4034.6|4037.4|4034.6|4037.5|4034.7|4035|4032.2|52
1592454600000|2020-06-18 04:30:00|4037.7|4034.9|4031|4028.2|4037.7|4034.9|4026.7|4023.9|124
1592454900000|2020-06-18 04:35:00|4030.4|4027.6|4035.9|4033.1|4037.9|4035.1|4030.4|4027.6|44
1592455200000|2020-06-18 04:40:00|4036.4|4033.6|4043.7|4040.9|4044.9|4042.1|4035.9|4033.1|54
1592455500000|2020-06-18 04:45:00|4042.9|4040.1|4048.5|4045.7|4048.5|4045.7|4041.4|4038.6|123
1592455800000|2020-06-18 04:50:00|4048.4|4045.6|4055|4052.2|4059.5|4056.6|4048|4045.2|100
1592456100000|2020-06-18 04:55:00|4055.4|4052.6|4053.5|4050.7|4056.1|4052.6|4053|4050.1|439
1592456400000|2020-06-18 05:00:00|4052.5|4049.7|4052.7|4049.9|4055.2|4052.4|4049.2|4046.4|65
1592456700000|2020-06-18 05:05:00|4053.3|4050.5|4053|4050.2|4057.2|4054.4|4050.5|4047.7|167
1592457000000|2020-06-18 05:10:00|4052.2|4049.4|4057.3|4054.5|4057.7|4054.9|4050.5|4047.1|47
1592457300000|2020-06-18 05:15:00|4057|4054.2|4057.7|4054.9|4059.2|4056.4|4054.7|4051.9|26
1592457600000|2020-06-18 05:20:00|4057.5|4054.7|4057.5|4054.7|4058.9|4056.1|4054.2|4051.4|24
1592457900000|2020-06-18 05:25:00|4057.3|4054.5|4052|4049.2|4057.7|4054.9|4049.7|4046.8|12
1592458200000|2020-06-18 05:30:00|4051.7|4048.9|4056.7|4053.9|4058.1|4054.9|4051.7|4048.9|19
1592458500000|2020-06-18 05:35:00|4057|4054.2|4052|4049.2|4057.1|4054.2|4048.7|4045.9|42
1592458800000|2020-06-18 05:40:00|4051.7|4048.9|4048.5|4045.7|4054.5|4051.7|4048.5|4045.7|19
1592459100000|2020-06-18 05:45:00|4049|4046.2|4045.2|4042.4|4051.7|4048.9|4043.8|4041|42
1592459400000|2020-06-18 05:50:00|4044.9|4042.1|4053.5|4050.7|4055.2|4052.4|4044.5|4041.7|23
1592459700000|2020-06-18 05:55:00|4053.7|4050.9|4056.7|4053.9|4056.7|4053.9|4052.3|4049.1|27
1592460000000|2020-06-18 06:00:00|4056.3|4053.5|4060.5|4057.7|4067.2|4064.4|4050.5|4047.7|297
1592460300000|2020-06-18 06:05:00|4060.3|4057.5|4052.3|4049.5|4062.3|4059.5|4051.3|4048.5|112
1592460600000|2020-06-18 06:10:00|4052|4049.2|4041.7|4038.9|4053|4050.2|4038.2|4035.4|382
1592460900000|2020-06-18 06:15:00|4042.2|4039.4|4045.5|4042.7|4045.5|4042.7|4035.2|4032.4|105
1592461200000|2020-06-18 06:20:00|4045.8|4043|4056|4053.2|4058.2|4055.4|4045|4041.8|469
1592461500000|2020-06-18 06:25:00|4055.7|4052.9|4067|4064.2|4076.4|4073.6|4055.7|4052.9|404
1592461800000|2020-06-18 06:30:00|4067.5|4064.7|4070.5|4067.7|4075.7|4072.9|4065.7|4062.1|136
1592462100000|2020-06-18 06:35:00|4070.3|4067.5|4067.5|4064.7|4072.5|4069.7|4066.5|4063.7|623
1592462400000|2020-06-18 06:40:00|4067.7|4064.9|4064.8|4062|4069|4066.2|4064.8|4062|47
1592462700000|2020-06-18 06:45:00|4065.2|4062.4|4062.3|4059.5|4067.8|4065|4060.5|4057.7|270
1592463000000|2020-06-18 06:50:00|4062.5|4059.7|4065|4062.2|4067|4064.2|4061.3|4058.1|25
1592463300000|2020-06-18 06:55:00|4065.5|4062.7|4061.3|4058.5|4074.5|4071.7|4060.8|4058|163
1592463600000|2020-06-18 07:00:00|4061|4058.2|4070|4067.2|4071.3|4068.5|4060|4057.2|567
1592463900000|2020-06-18 07:05:00|4070.5|4067.7|4074.5|4071.7|4079.8|4077|4070.2|4067.4|368
1592464200000|2020-06-18 07:10:00|4074.8|4072|4082.7|4079.9|4085.2|4082.4|4072.3|4069.5|332
1592464500000|2020-06-18 07:15:00|4083|4080.2|4084|4081.2|4087.5|4084.7|4080.5|4077.7|270
1592464800000|2020-06-18 07:20:00|4084.3|4081.5|4076.7|4073.9|4084.5|4081.7|4075.2|4072.4|326
1592465100000|2020-06-18 07:25:00|4076.9|4074.1|4075.2|4072.4|4078.2|4075.4|4073.5|4070.7|275
1592465400000|2020-06-18 07:30:00|4075.9|4073.1|4068.5|4065.7|4080.2|4077.4|4067.5|4064.7|316
1592465700000|2020-06-18 07:35:00|4068.7|4065.9|4073.3|4070.5|4075.5|4072.7|4063.2|4060.4|550
1592466000000|2020-06-18 07:40:00|4073|4070.2|4068.9|4066.1|4073.2|4070.4|4067.9|4065.1|558
1592466300000|2020-06-18 07:45:00|4069.4|4066.6|4073.5|4070.7|4081.5|4078.7|4068.9|4066.1|861
1592466600000|2020-06-18 07:50:00|4073.7|4070.9|4085.2|4082.4|4087.5|4084.7|4073.7|4070.9|647
1592466900000|2020-06-18 07:55:00|4085.7|4082.9|4090.2|4087.4|4090.9|4088.1|4080.5|4077.7|803
1592467200000|2020-06-18 08:00:00|4090.5|4087.7|4089.5|4086.7|4090.9|4088.1|4082.5|4079.7|1369
1592467500000|2020-06-18 08:05:00|4089.7|4086.9|4090.9|4088.1|4098.3|4095.5|4086.5|4083.7|2033
1592467800000|2020-06-18 08:10:00|4090.6|4087.8|4082.6|4079.8|4091.3|4088.5|4078.9|4076.1|1056
1592468100000|2020-06-18 08:15:00|4082.1|4079.3|4078.3|4075.5|4086.1|4083.3|4077.4|4074.6|743
1592468400000|2020-06-18 08:20:00|4078.6|4075.8|4089.2|4086.4|4090.9|4088.1|4076.9|4074.1|1377
1592468700000|2020-06-18 08:25:00|4088.6|4085.8|4079.5|4076.7|4089.7|4086.9|4078.5|4075.7|3166
1592469000000|2020-06-18 08:30:00|4079.9|4077.1|4090.9|4088.1|4091.9|4089.1|4070.2|4067.4|3750
1592469300000|2020-06-18 08:35:00|4090.5|4087.7|4101.5|4098.7|4112.9|4110.1|4090.2|4087.4|2890
1592469600000|2020-06-18 08:40:00|4100.9|4098.1|4109.6|4106.8|4111.3|4108.5|4100.9|4098.1|779
1592469900000|2020-06-18 08:45:00|4110.1|4107.3|4110.6|4107.8|4115.3|4112.5|4107.6|4104.8|563
1592470200000|2020-06-18 08:50:00|4110.3|4107.5|4119.9|4117.1|4128.9|4126.1|4106.8|4104|2519
1592470500000|2020-06-18 08:55:00|4120.6|4117.8|4116.4|4113.6|4124.9|4122.1|4112.2|4109.4|1194
1592470800000|2020-06-18 09:00:00|4116.7|4113.9|4112.9|4110.1|4123.7|4120.9|4112.3|4109.5|464
1592471100000|2020-06-18 09:05:00|4113.1|4110.3|4104.6|4101.8|4115.1|4112.3|4102.3|4099.5|829
1592471400000|2020-06-18 09:10:00|4104.3|4101.5|4106.3|4103.5|4107.3|4104.5|4096.3|4093.5|631
1592471700000|2020-06-18 09:15:00|4105.9|4103.1|4117.1|4114.3|4120.3|4117.5|4105.6|4102.8|1016
1592472000000|2020-06-18 09:20:00|4117.3|4114.5|4117.1|4114.3|4121.3|4118.5|4116.1|4113.3|415
1592472300000|2020-06-18 09:25:00|4116.8|4114|4110.2|4107.4|4118.6|4115.8|4110.2|4107.4|703
1592472600000|2020-06-18 09:30:00|4109.7|4106.9|4108.6|4105.8|4120.9|4118.1|4105.2|4102.4|544
1592472900000|2020-06-18 09:35:00|4108.9|4106.1|4097.8|4095|4110.6|4107.8|4096.3|4093.5|362
1592473200000|2020-06-18 09:40:00|4097.3|4094.5|4103.3|4100.5|4106.4|4103.6|4097.3|4094.5|345
1592473500000|2020-06-18 09:45:00|4103.6|4100.8|4106.8|4104|4108.1|4105.3|4103.6|4100.8|270
1592473800000|2020-06-18 09:50:00|4106.6|4103.8|4098.3|4095.5|4108.3|4105.5|4096.4|4093.6|239
1592474100000|2020-06-18 09:55:00|4098.6|4095.8|4099.6|4096.8|4100.8|4098|4088.1|4085.3|1633
1592474400000|2020-06-18 10:00:00|4099.8|4097|4104.1|4101.3|4104.1|4101.3|4089.6|4086.8|1407
1592474700000|2020-06-18 10:05:00|4105.1|4102.3|4105.2|4102.4|4115.2|4112.4|4101.5|4098.7|1749
1592475000000|2020-06-18 10:10:00|4105.5|4102.7|4107.5|4104.7|4109.5|4106.7|4103.5|4100.7|423
1592475300000|2020-06-18 10:15:00|4109.2|4106.4|4113.3|4110.5|4113.3|4110.5|4104.5|4101.7|1141
1592475600000|2020-06-18 10:20:00|4113.1|4110.3|4114.9|4112.1|4120.3|4117.5|4111.3|4108.5|445
1592475900000|2020-06-18 10:25:00|4116.6|4113.8|4123.3|4120.5|4126|4123.2|4115.3|4112.5|2594
1592476200000|2020-06-18 10:30:00|4123.8|4121|4120.5|4117.7|4127|4124.2|4119.3|4116.5|326
1592476500000|2020-06-18 10:35:00|4120|4117.2|4120.8|4118|4123.1|4120.3|4117.6|4114.8|334
1592476800000|2020-06-18 10:40:00|4121.1|4118.3|4131.3|4128.5|4134|4131.2|4119.6|4116.8|545
1592477100000|2020-06-18 10:45:00|4131.5|4128.7|4130.8|4128|4138.6|4135.8|4130.8|4128|869
1592477400000|2020-06-18 10:50:00|4131|4128.2|4120.6|4117.8|4132.5|4129.7|4119.6|4116.8|887
1592477700000|2020-06-18 10:55:00|4120|4117.2|4122|4119.2|4128.3|4125.5|4119.6|4116.8|209
1592478000000|2020-06-18 11:00:00|4121.7|4118.9|4117.8|4115|4124.8|4122|4115.6|4112.8|510
1592478300000|2020-06-18 11:05:00|4117.6|4114.8|4118.6|4115.8|4118.8|4116|4110.8|4108|584
1592478600000|2020-06-18 11:10:00|4118.8|4116|4117.6|4114.8|4120.6|4117.8|4114.6|4111.8|355
1592478900000|2020-06-18 11:15:00|4117.3|4114.5|4118.6|4115.8|4120|4117.2|4113.6|4110.8|193
1592479200000|2020-06-18 11:20:00|4118.3|4115.5|4117.3|4114.5|4119.8|4117|4116|4113.2|153
1592479500000|2020-06-18 11:25:00|4118.3|4115.5|4116.6|4113.8|4120|4117.2|4116|4113.2|191
1592479800000|2020-06-18 11:30:00|4116.3|4113.5|4115.5|4112.7|4120|4117.2|4115|4112.2|251
1592480100000|2020-06-18 11:35:00|4115.3|4112.5|4114.3|4111.5|4116|4113.2|4110|4107.2|514
1592480400000|2020-06-18 11:40:00|4114.6|4111.8|4105.6|4102.8|4115.3|4112.5|4103.1|4100.3|466
1592480700000|2020-06-18 11:45:00|4105.3|4102.5|4099.6|4096.8|4108.3|4105.5|4096.6|4093.8|1444
1592481000000|2020-06-18 11:50:00|4099.4|4096.6|4102|4099.2|4104|4101.2|4098|4095.2|179
1592481300000|2020-06-18 11:55:00|4101.8|4099|4099.3|4096.5|4102|4099.2|4095.8|4093|656
1592481600000|2020-06-18 12:00:00|4099.8|4097|4089.6|4086.8|4101.6|4098.8|4086.6|4083.8|943
1592481900000|2020-06-18 12:05:00|4089.3|4086.5|4095.3|4092.5|4095.3|4092.5|4085.6|4082.8|1245
1592482200000|2020-06-18 12:10:00|4095.1|4092.3|4083.6|4080.8|4095.1|4092.3|4078|4075.2|1115
1592482500000|2020-06-18 12:15:00|4082.6|4079.8|4090.6|4087.8|4091.1|4088.3|4079.6|4076.8|340
1592482800000|2020-06-18 12:20:00|4090.9|4088.1|4096.3|4093.5|4096.8|4094|4090.6|4087.8|250
1592483100000|2020-06-18 12:25:00|4096.5|4093.7|4104.3|4101.5|4104.3|4101.5|4096.5|4093.7|892
1592483400000|2020-06-18 12:30:00|4104.7|4101.9|4093.3|4090.5|4106.7|4103.9|4091.7|4088.9|1263
1592483700000|2020-06-18 12:35:00|4093|4090.2|4098.7|4095.9|4101.7|4098.9|4091.7|4088.9|340
1592484000000|2020-06-18 12:40:00|4098.2|4095.4|4104.2|4101.4|4105.7|4102.9|4093.7|4090.9|550
1592484300000|2020-06-18 12:45:00|4104.3|4101.5|4104.5|4101.7|4108.7|4105.9|4101.2|4098.4|766
1592484600000|2020-06-18 12:50:00|4104|4101.2|4097|4094.2|4109.7|4106.9|4096.3|4093.5|449
1592484900000|2020-06-18 12:55:00|4096.7|4093.9|4089|4086.2|4099.7|4096.9|4085.7|4082.9|802
1592485200000|2020-06-18 13:00:00|4089.2|4086.4|4090|4087.2|4093.7|4090.9|4080.2|4077.4|893
1592485500000|2020-06-18 13:05:00|4089|4086.2|4077.7|4074.9|4091|4088.2|4073.7|4070.9|1258
1592485800000|2020-06-18 13:10:00|4077.2|4074.4|4086|4083.2|4086.7|4083.9|4072.7|4069.9|1048
1592486100000|2020-06-18 13:15:00|4086.6|4083.8|4080|4077.2|4087|4084.2|4074.7|4071.9|1832
1592486400000|2020-06-18 13:20:00|4079.7|4076.9|4075.8|4073|4084.3|4081.5|4074.8|4072|762
1592486700000|2020-06-18 13:25:00|4076|4073.2|4068.6|4065.8|4077|4074.2|4058.6|4055.8|4127
1592487000000|2020-06-18 13:30:00|4068.9|4066.1|4064.5|4061.7|4070|4067.2|4060.9|4058.1|1964
1592487300000|2020-06-18 13:35:00|4064.3|4061.5|4071|4068.2|4073.5|4070.7|4058|4055.2|1203
1592487600000|2020-06-18 13:40:00|4071.7|4068.9|4078.3|4075.5|4078.3|4075.5|4063.3|4060.5|1528
1592487900000|2020-06-18 13:45:00|4078.6|4075.8|4090.6|4087.8|4091.3|4088.5|4075.3|4072.5|724
1592488200000|2020-06-18 13:50:00|4091.6|4088.8|4085.9|4083.1|4092.3|4089.5|4084.4|4081.6|3176
1592488500000|2020-06-18 13:55:00|4085.6|4082.8|4081.9|4079.1|4089.1|4086.3|4079.6|4076.8|726
1592488800000|2020-06-18 14:00:00|4082.3|4079.5|4087.8|4085|4090.6|4087.8|4082.3|4079.5|977
1592489100000|2020-06-18 14:05:00|4087.3|4084.5|4096.8|4094|4098|4095.2|4087.3|4084.5|781
1592489400000|2020-06-18 14:10:00|4097|4094.2|4114.1|4111.3|4114.3|4111.5|4095.6|4092.8|1421
1592489700000|2020-06-18 14:15:00|4113.8|4111|4122|4119.2|4123.6|4120.8|4110.6|4107.8|1788
1592490000000|2020-06-18 14:20:00|4122.3|4119.5|4106.8|4104|4128|4125.2|4104.8|4102|3723
1592490300000|2020-06-18 14:25:00|4107|4104.2|4112.6|4109.8|4117.3|4114.5|4107|4104.2|931
1592490600000|2020-06-18 14:30:00|4113|4110.2|4112.3|4109.5|4116.8|4114|4100|4097.2|896
1592490900000|2020-06-18 14:35:00|4112|4109.2|4112.6|4109.8|4120.3|4117.5|4110.3|4107.5|604
1592491200000|2020-06-18 14:40:00|4112.8|4110|4115.3|4112.5|4118.8|4116|4108.6|4105.8|604
1592491500000|2020-06-18 14:45:00|4115.1|4112.3|4119.6|4116.8|4123.6|4120.8|4110.1|4107.3|970
1592491800000|2020-06-18 14:50:00|4119.8|4117|4110.1|4107.3|4123|4120.2|4108.6|4105.8|1135
1592492100000|2020-06-18 14:55:00|4110.3|4107.5|4126.3|4123.5|4129.6|4126.8|4110.3|4107.5|1433
1592492400000|2020-06-18 15:00:00|4126.6|4123.8|4119|4116.2|4129.3|4126.5|4117.9|4115.1|2281
1592492700000|2020-06-18 15:05:00|4119.3|4116.5|4119.3|4116.5|4124.6|4121.8|4112.1|4109.3|2239
1592493000000|2020-06-18 15:10:00|4118.8|4116|4124.6|4121.8|4132|4129.2|4118.8|4116|1437
1592493300000|2020-06-18 15:15:00|4124.3|4121.5|4124.5|4121.7|4127|4124.2|4113.6|4110.8|1689
1592493600000|2020-06-18 15:20:00|4124.3|4121.5|4129.6|4126.8|4129.6|4126.8|4118.3|4115.5|1222
1592493900000|2020-06-18 15:25:00|4129.9|4127.1|4133|4130.2|4137|4134.2|4126.8|4124|2866
1592494200000|2020-06-18 15:30:00|4132.3|4129.5|4143.3|4140.5|4150.3|4147.5|4132.3|4129.5|4529
1592494500000|2020-06-18 15:35:00|4143.1|4140.3|4136.1|4133.3|4144.3|4141.5|4131.3|4127.7|1962
1592494800000|2020-06-18 15:40:00|4136.3|4133.5|4141.6|4138.8|4142.6|4139.8|4132.3|4129.5|1332
1592495100000|2020-06-18 15:45:00|4141.1|4138.3|4149|4146.2|4149.3|4146.5|4138.3|4135.5|921
1592495400000|2020-06-18 15:50:00|4149.3|4146.5|4145.5|4142.7|4150|4147.2|4145|4142.2|540
1592495700000|2020-06-18 15:55:00|4146|4143.2|4136.5|4133.7|4149|4146.2|4135.8|4133|532
1592496000000|2020-06-18 16:00:00|4137|4134.2|4132.8|4130|4140.3|4137.5|4128.3|4125.5|1270
1592496300000|2020-06-18 16:05:00|4133|4130.2|4136|4133.2|4138|4135.2|4127.8|4125|559
1592496600000|2020-06-18 16:10:00|4135.6|4132.8|4135.8|4133|4137.3|4134.5|4133.6|4130.8|470
1592496900000|2020-06-18 16:15:00|4135.3|4132.5|4129.6|4126.8|4139.3|4136.5|4129.3|4126.5|510
1592497200000|2020-06-18 16:20:00|4129.8|4127|4138.3|4135.5|4138.3|4135.5|4128.6|4125.8|689
1592497500000|2020-06-18 16:25:00|4138.6|4135.8|4146.6|4143.8|4147.6|4144.8|4138.3|4135.5|786
1592497800000|2020-06-18 16:30:00|4146.8|4144|4143.6|4140.8|4150.8|4148|4142|4139.2|504
1592498100000|2020-06-18 16:35:00|4144.1|4141.3|4137.3|4134.5|4144.3|4141.5|4134.3|4131.5|405
1592498400000|2020-06-18 16:40:00|4136.9|4134.1|4138|4135.2|4142.3|4139.5|4136.3|4133.5|447
1592498700000|2020-06-18 16:45:00|4138.6|4135.8|4140.3|4137.5|4143.6|4140.8|4137.8|4135|339
1592499000000|2020-06-18 16:50:00|4140.6|4137.8|4142.6|4139.8|4144.3|4141.5|4138.6|4135.8|145
1592499300000|2020-06-18 16:55:00|4142.3|4139.5|4139.3|4136.5|4142.3|4139.5|4135|4132.2|902
1592499600000|2020-06-18 17:00:00|4139.8|4137|4136.5|4133.7|4141|4138.2|4131.3|4128.5|1602
1592499900000|2020-06-18 17:05:00|4136.8|4134|4137|4134.2|4142.3|4139.5|4130.6|4127.8|2180
1592500200000|2020-06-18 17:10:00|4137.3|4134.5|4142.8|4140|4144.6|4141.8|4137.3|4134.5|700
1592500500000|2020-06-18 17:15:00|4143|4140.2|4142.8|4140|4145|4142.2|4141.3|4138.5|266
1592500800000|2020-06-18 17:20:00|4142.6|4139.8|4129|4126.2|4147|4141.3|4128|4125.2|4518
1592501100000|2020-06-18 17:25:00|4128|4125.2|4127.8|4125|4128.3|4125.5|4121.6|4118.8|883
1592501400000|2020-06-18 17:30:00|4127.6|4124.8|4127.8|4125|4130.5|4127.7|4123.3|4120.5|508
1592501700000|2020-06-18 17:35:00|4128|4125.2|4140.3|4137.5|4140.3|4137.5|4128|4125.2|367
1592502000000|2020-06-18 17:40:00|4140|4137.2|4140.3|4137.5|4142.5|4139.7|4136.3|4133.5|366
1592502300000|2020-06-18 17:45:00|4139.8|4137|4142.6|4139.8|4143.6|4140.8|4138.3|4135.5|380
1592502600000|2020-06-18 17:50:00|4142.3|4139.5|4140.3|4137.5|4144.6|4141.8|4138.6|4135.8|336
1592502900000|2020-06-18 17:55:00|4139.8|4137|4135.8|4133|4140.4|4137.6|4134.3|4131.5|369
1592503200000|2020-06-18 18:00:00|4136|4133.2|4130.3|4127.5|4136.1|4133.3|4128.6|4125.8|344
1592503500000|2020-06-18 18:05:00|4129.6|4126.8|4125.6|4122.8|4131.3|4128.5|4124.6|4121.8|392
1592503800000|2020-06-18 18:10:00|4125.3|4122.5|4135|4132.2|4135.1|4132.3|4123.3|4120.5|416
1592504100000|2020-06-18 18:15:00|4135.6|4132.8|4142|4139.2|4142.6|4139.8|4130.6|4127.8|1154
1592504400000|2020-06-18 18:20:00|4141.5|4138.7|4145.5|4142.7|4150.3|4147.5|4139|4136.2|1428
1592504700000|2020-06-18 18:25:00|4146|4143.2|4146.3|4143.5|4152.3|4149.5|4143|4140.2|4415
1592505000000|2020-06-18 18:30:00|4146|4143.2|4154|4151.2|4161.3|4158.5|4142.3|4139.5|2919
1592505300000|2020-06-18 18:35:00|4154.2|4151.4|4146.7|4143.9|4155.5|4152.7|4146|4143.2|704
1592505600000|2020-06-18 18:40:00|4147|4144.2|4149|4146.2|4151|4148.2|4146|4143.2|371
1592505900000|2020-06-18 18:45:00|4148.7|4145.9|4151.5|4148.7|4152.3|4149.5|4148|4145.2|499
1592506200000|2020-06-18 18:50:00|4152|4149.2|4156|4153.2|4158.3|4155.5|4151|4148.2|391
1592506500000|2020-06-18 18:55:00|4156.3|4153.5|4151.1|4148.3|4158|4155.2|4150.3|4147.5|185
1592506800000|2020-06-18 19:00:00|4150.6|4147.8|4150.3|4147.5|4152.3|4149.5|4147.3|4144.5|90
1592507100000|2020-06-18 19:05:00|4150.1|4147.3|4151.3|4148.5|4151.3|4148.5|4147.3|4144.5|126
1592507400000|2020-06-18 19:10:00|4151.1|4148.3|4145.8|4143|4151.1|4148.3|4145.6|4142.8|234
1592507700000|2020-06-18 19:15:00|4146.1|4143.3|4148.3|4145.5|4149|4146.2|4141|4138.2|368
1592508000000|2020-06-18 19:20:00|4148.7|4145.9|4152.3|4149.5|4153.3|4150.5|4147.3|4144.5|173
1592508300000|2020-06-18 19:25:00|4152|4149.2|4154.3|4151.5|4156.3|4153.5|4151.3|4148.5|186
1592508600000|2020-06-18 19:30:00|4154|4151.2|4151.8|4149|4154|4151.2|4147.5|4144.7|360
1592508900000|2020-06-18 19:35:00|4151.5|4148.7|4150.5|4147.7|4153.5|4150.7|4150.5|4147.7|98
1592509200000|2020-06-18 19:40:00|4151.3|4148.5|4147.8|4145|4151.3|4148.5|4147.3|4144.5|40
1592509500000|2020-06-18 19:45:00|4148.3|4145.5|4143.5|4140.7|4149|4146.2|4143.5|4140.7|104
1592509800000|2020-06-18 19:50:00|4143.7|4140.9|4144|4141.2|4145.3|4142.5|4138|4135.2|151
1592510100000|2020-06-18 19:55:00|4144.3|4141.5|4143.6|4140.8|4144.5|4141.7|4141|4138.2|248
1592510400000|2020-06-18 20:00:00|4143|4140.2|4143.3|4140.5|4147|4144.2|4143|4140.2|167
1592510700000|2020-06-18 20:05:00|4143.5|4140.7|4144.3|4141.5|4145|4142.2|4142.3|4139.5|167
1592511000000|2020-06-18 20:10:00|4144.5|4141.7|4148|4145.2|4152|4149.2|4144|4141.2|240
1592511300000|2020-06-18 20:15:00|4148.5|4145.7|4150.3|4147.5|4152|4149.2|4148.3|4145.5|264
1592511600000|2020-06-18 20:20:00|4150.5|4147.7|4148.5|4145.7|4151.5|4148.7|4148|4145.2|23
1592511900000|2020-06-18 20:25:00|4149|4146.2|4150.3|4147.5|4150.5|4147.7|4148.5|4145.7|30
1592512200000|2020-06-18 20:30:00|4149.8|4147|4151.3|4148.5|4152|4149.2|4149.5|4146.7|72
1592512500000|2020-06-18 20:35:00|4151.5|4148.7|4150.3|4147.5|4151.6|4148.8|4149|4146.2|35
1592512800000|2020-06-18 20:40:00|4150.5|4147.7|4153|4150.2|4153|4150.2|4149.5|4146.7|29
1592513100000|2020-06-18 20:45:00|4152.3|4149.5|4148.3|4145.5|4152.5|4149.7|4148|4145.2|113
1592513400000|2020-06-18 20:50:00|4148.7|4145.9|4150.1|4147.3|4151.5|4148.7|4148|4145.2|106
1592513700000|2020-06-18 20:55:00|4149.5|4146.7|4145.8|4143|4150.3|4147.4|4143.2|4140.3|497
1592514000000|2020-06-18 21:00:00|4145.7|4142.9|4141.8|4139|4147.3|4142.9|4141.8|4136.1|10
1592514300000|2020-06-18 21:05:00|4141.7|4138.9|4141.8|4139|4141.8|4139|4141.7|4138.9|1
1592514600000|2020-06-18 21:10:00|4141.7|4138.9|4142.7|4139.9|4149.6|4146.5|4141.7|4138.4|26
1592514900000|2020-06-18 21:15:00|4142.8|4140|4143.8|4141|4149.8|4141|4142.8|4139.3|0
1592515200000|2020-06-18 21:20:00|4143.5|4140.7|4142.8|4140|4148.8|4140.7|4142.8|4138.8|1
1592515500000|2020-06-18 21:25:00|4143.3|4139.3|4141.8|4139|4148.8|4139.3|4141.8|4138.8|0
1592515800000|2020-06-18 21:30:00|4142|4139.2|4142.8|4140|4149.8|4142.6|4142|4137.8|0
1592516700000|2020-06-18 21:45:00|4142.6|4139.8|4142.6|4139.8|4142.6|4139.8|4142.6|4139.8|0
1592517000000|2020-06-18 21:50:00|4140.6|4137.8|4145.2|4141.2|4149.1|4141.9|4134.8|4129.8|20
1592517300000|2020-06-18 21:55:00|4147.2|4137.2|4133.8|4131|4149.1|4141.9|4133.8|4129.9|66
1592524800000|2020-06-19 00:00:00|4179.5|4176.7|4162.5|4159.7|4179.5|4176.7|4155.6|4152.8|397
1592525100000|2020-06-19 00:05:00|4162|4159.2|4164.5|4161.7|4169.2|4166.3|4162|4159.2|137
1592525400000|2020-06-19 00:10:00|4164.1|4161.3|4162.2|4158.2|4165.8|4163|4154.8|4152|88
1592525700000|2020-06-19 00:15:00|4162.6|4158.6|4159.2|4155.2|4162.6|4159|4153.1|4150.3|105
1592526000000|2020-06-19 00:20:00|4158.1|4155.3|4162.1|4159.3|4165.6|4162.7|4157.8|4154.9|11
1592526300000|2020-06-19 00:25:00|4161.6|4158.8|4158.8|4156|4162.7|4159.8|4155.1|4152.3|57
1592526600000|2020-06-19 00:30:00|4159.5|4156.7|4164.6|4161.8|4166|4163.2|4158.6|4155.8|58
1592526900000|2020-06-19 00:35:00|4165|4162.2|4156.5|4153.7|4169.3|4166.5|4156|4153.2|50
1592527200000|2020-06-19 00:40:00|4155.5|4152.7|4164.1|4161.3|4165.2|4162|4152.8|4149.6|24
1592527500000|2020-06-19 00:45:00|4163.1|4160.3|4155.8|4153|4166.6|4163|4153.5|4150.2|57
1592527800000|2020-06-19 00:50:00|4156|4153.2|4159.8|4157|4162.8|4160|4156|4153.2|74
1592528100000|2020-06-19 00:55:00|4159.5|4156.7|4158.8|4156|4161.1|4158.3|4158|4155.2|38
1592528400000|2020-06-19 01:00:00|4158.5|4155.7|4155.8|4153|4159.5|4156.7|4152.5|4149.7|148
1592528700000|2020-06-19 01:05:00|4155.5|4152.7|4152.8|4150|4155.9|4152.7|4151.6|4148.8|95
1592529000000|2020-06-19 01:10:00|4152.1|4149.3|4155.4|4152.6|4156.2|4153|4151.3|4148.5|30
1592529300000|2020-06-19 01:15:00|4155.6|4152.8|4157.8|4155|4160.8|4158|4155.1|4152.2|141
1592529600000|2020-06-19 01:20:00|4157.4|4154.6|4160.8|4158|4163|4160.2|4156.4|4153.6|66
1592529900000|2020-06-19 01:25:00|4161.4|4158.6|4169.1|4166.3|4169.8|4167|4161.3|4157.7|212
1592530200000|2020-06-19 01:30:00|4168.8|4166|4172.6|4169.8|4174.6|4171.8|4165.3|4162.5|146
1592530500000|2020-06-19 01:35:00|4173.1|4170.3|4176.8|4174|4180.3|4177.5|4172|4169.2|348
1592530800000|2020-06-19 01:40:00|4177|4174.2|4176.1|4173.3|4178.1|4175.3|4173.8|4171|302
1592531100000|2020-06-19 01:45:00|4176.5|4173.7|4176.8|4174|4180.1|4177.3|4174|4171.2|149
1592531400000|2020-06-19 01:50:00|4177.1|4174.3|4173.9|4169.9|4177.1|4174.3|4170.1|4167.3|326
1592531700000|2020-06-19 01:55:00|4173.5|4170.7|4164.5|4161.7|4173.9|4171|4161.1|4158.2|252
1592532000000|2020-06-19 02:00:00|4164.3|4161.5|4162.8|4160|4165.2|4162.2|4159.6|4156.8|65
1592532300000|2020-06-19 02:05:00|4163.3|4160.5|4166.8|4164|4166.9|4164|4162|4159.2|214
1592532600000|2020-06-19 02:10:00|4165.8|4163|4175.5|4172.7|4176|4173.2|4165.8|4162.6|208
1592532900000|2020-06-19 02:15:00|4175.8|4173|4175.8|4173|4178.3|4175.5|4173.5|4170.7|42
1592533200000|2020-06-19 02:20:00|4176.3|4173.5|4171.8|4169|4176.5|4173.7|4171.8|4169|10
1592533500000|2020-06-19 02:25:00|4171.4|4168.6|4174.8|4172|4175.5|4172.3|4171.1|4168.3|45
1592533800000|2020-06-19 02:30:00|4173.4|4170.6|4175.9|4173.1|4177.5|4174.6|4173.4|4170.5|10
1592534100000|2020-06-19 02:35:00|4176.1|4173.3|4176.9|4174.1|4179.5|4176.6|4176.1|4173.3|32
1592534400000|2020-06-19 02:40:00|4176.8|4174|4175.3|4172.5|4178.3|4175.5|4175.3|4172.5|18
1592534700000|2020-06-19 02:45:00|4176.3|4173.5|4178.1|4175.3|4178.5|4175.6|4175.8|4173|14
1592535000000|2020-06-19 02:50:00|4178.8|4176|4186.6|4183.8|4188.5|4185|4178.4|4175.6|547
1592535300000|2020-06-19 02:55:00|4186.3|4183.5|4191.3|4188.5|4191.3|4188.5|4184.9|4182.1|146
1592535600000|2020-06-19 03:00:00|4192.3|4189.5|4184.9|4182.1|4199.3|4196.5|4184.4|4181.5|332
1592535900000|2020-06-19 03:05:00|4184.8|4182|4183.1|4180.3|4186.1|4183.3|4182.6|4179.5|27
1592536200000|2020-06-19 03:10:00|4182.9|4180.1|4184.1|4181.3|4186.2|4183.1|4180.9|4178.1|124
1592536500000|2020-06-19 03:15:00|4183.1|4180.3|4182.9|4178.9|4185.1|4182.3|4179.8|4177|45
1592536800000|2020-06-19 03:20:00|4182.1|4179.3|4181.8|4179|4183.8|4181|4180.8|4178|23
1592537100000|2020-06-19 03:25:00|4182.1|4179.3|4178.1|4175.3|4182.1|4179.3|4174.9|4172.1|77
1592537400000|2020-06-19 03:30:00|4177.9|4175.1|4179.1|4176.3|4179.5|4176.3|4175.8|4172.5|51
1592537700000|2020-06-19 03:35:00|4178.1|4175.3|4179.1|4176.3|4184.9|4182.1|4177.6|4174.5|52
1592538000000|2020-06-19 03:40:00|4180.5|4176.5|4182.1|4179.3|4183.5|4180.3|4179.4|4176.5|87
1592538300000|2020-06-19 03:45:00|4182.4|4179.6|4181.3|4178.5|4183.1|4180.3|4180.1|4176.5|117
1592538600000|2020-06-19 03:50:00|4180.9|4178.1|4182.3|4179.5|4182.8|4180|4180.9|4178.1|22
1592538900000|2020-06-19 03:55:00|4182.1|4179.3|4182.8|4180|4183.3|4180.5|4180.9|4178.1|24
1592539200000|2020-06-19 04:00:00|4182.9|4180.1|4185.3|4182.5|4186.1|4183.3|4182.3|4179.5|27
1592539500000|2020-06-19 04:05:00|4184.9|4182.1|4183.3|4180.5|4185.4|4182.6|4182.6|4179.8|38
1592539800000|2020-06-19 04:10:00|4182.1|4179.3|4178.1|4175.3|4182.6|4179.8|4177.8|4175|41
1592540100000|2020-06-19 04:15:00|4177.6|4174.8|4183.4|4180.6|4185.4|4182.6|4177.6|4174.8|59
1592540400000|2020-06-19 04:20:00|4184.8|4182|4183.3|4180.5|4186.2|4182.6|4183.1|4180.3|63
1592540700000|2020-06-19 04:25:00|4183.4|4180.6|4180.3|4177.5|4183.4|4180.6|4178.4|4175.6|64
1592541000000|2020-06-19 04:30:00|4180.4|4177.6|4181.4|4178.6|4183.9|4181.1|4180.4|4177.6|35
1592541300000|2020-06-19 04:35:00|4181.6|4178.8|4182.1|4179.3|4183.9|4181|4179.8|4176.9|12
1592541600000|2020-06-19 04:40:00|4181.9|4177.9|4181.9|4179.1|4183.1|4180.3|4180.8|4177.9|45
1592541900000|2020-06-19 04:45:00|4182.3|4179.5|4180.4|4177.6|4182.3|4179.5|4180.4|4177.6|17
1592542200000|2020-06-19 04:50:00|4180.1|4177.3|4179.4|4176.6|4180.4|4177.6|4178.1|4175.3|12
1592542500000|2020-06-19 04:55:00|4179.3|4176.5|4178.3|4175.5|4179.9|4177.1|4177.8|4175|74
1592542800000|2020-06-19 05:00:00|4178.1|4175.3|4179.3|4176.5|4180.4|4177.6|4177.3|4174.5|99
1592543100000|2020-06-19 05:05:00|4179.6|4176.8|4180.4|4177.6|4181.3|4178.5|4179.3|4176.5|34
1592543400000|2020-06-19 05:10:00|4180.8|4178|4181.3|4178.5|4184.3|4181.5|4180.8|4178|48
1592543700000|2020-06-19 05:15:00|4181.4|4178.6|4181.3|4178.5|4183.1|4180.3|4180.8|4178|17
1592544000000|2020-06-19 05:20:00|4179.4|4176.6|4186.4|4183.6|4187.4|4184.6|4179.4|4176.6|106
1592544300000|2020-06-19 05:25:00|4186.3|4183.5|4182.1|4179.3|4186.3|4183.5|4180.9|4178.1|81
1592544600000|2020-06-19 05:30:00|4182.3|4179.5|4183.1|4180.3|4184.9|4182.1|4181.3|4178.5|28
1592544900000|2020-06-19 05:35:00|4183.3|4180.5|4185.8|4183|4187.3|4184.5|4183.3|4180.5|68
1592545200000|2020-06-19 05:40:00|4185.4|4182.6|4185.4|4182.6|4186.9|4184.1|4184.4|4181.6|56
1592545500000|2020-06-19 05:45:00|4184.8|4182|4188.3|4185.5|4188.3|4185.5|4183.9|4180.9|22
1592545800000|2020-06-19 05:50:00|4188.6|4185.8|4187.6|4184.8|4189.1|4186.3|4185.8|4183|113
1592546100000|2020-06-19 05:55:00|4186.9|4184.1|4186.9|4184.1|4190.2|4187.4|4185.8|4183|53
1592546400000|2020-06-19 06:00:00|4187.2|4184.4|4193.4|4190.6|4195.2|4192.4|4187.2|4184.4|135
1592546700000|2020-06-19 06:05:00|4193.2|4190.4|4194.7|4191.9|4195.6|4192.8|4191.9|4189.1|97
1592547000000|2020-06-19 06:10:00|4193.9|4191.1|4192.9|4190.1|4195.6|4192.8|4190.9|4188.1|257
1592547300000|2020-06-19 06:15:00|4193.6|4190.8|4195.2|4192.4|4195.6|4192.8|4193.6|4190.8|275
1592547600000|2020-06-19 06:20:00|4195.6|4192.8|4200.2|4197.4|4202.9|4200.1|4194.9|4192.1|878
1592547900000|2020-06-19 06:25:00|4200.4|4197.6|4200.6|4197.8|4201.9|4199.1|4198.2|4195.4|93
1592548200000|2020-06-19 06:30:00|4201.1|4198.3|4202.9|4200.1|4202.9|4200.1|4198.4|4195.6|449
1592548500000|2020-06-19 06:35:00|4202.7|4199.9|4205.6|4202.8|4207.9|4205.1|4201.4|4198.6|1009
1592548800000|2020-06-19 06:40:00|4206.1|4203.3|4208.4|4205.6|4211.6|4208.8|4205.9|4203.1|2491
1592549100000|2020-06-19 06:45:00|4208.6|4205.8|4207.2|4204.4|4211.6|4208.8|4204.9|4202.1|763
1592549400000|2020-06-19 06:50:00|4207.6|4204.8|4210.9|4208.1|4212.6|4209.8|4206.2|4203.4|736
1592549700000|2020-06-19 06:55:00|4210.6|4207.8|4208.6|4205.8|4218.6|4215.8|4206.6|4203.8|347
1592550000000|2020-06-19 07:00:00|4209.6|4206.8|4200.4|4197.6|4211.9|4209.1|4200.2|4194.7|1087
1592550300000|2020-06-19 07:05:00|4200.1|4197.3|4207.2|4204.4|4207.2|4204.4|4197.7|4194.9|656
1592550600000|2020-06-19 07:10:00|4206.6|4203.8|4224.9|4222.1|4227.9|4225.1|4206.1|4203.3|1422
1592550900000|2020-06-19 07:15:00|4225.1|4222.3|4226.6|4223.8|4228.6|4225.8|4222.6|4219.8|800
1592551200000|2020-06-19 07:20:00|4227.6|4224.8|4222.2|4219.4|4229.4|4226.6|4220.6|4217.8|340
1592551500000|2020-06-19 07:25:00|4221.7|4218.9|4223.9|4221.1|4225.2|4222.4|4217.4|4214.6|858
1592551800000|2020-06-19 07:30:00|4224.1|4221.3|4228.6|4225.8|4229.6|4226.8|4219.9|4217.1|751
1592552100000|2020-06-19 07:35:00|4228.9|4226.1|4231.6|4228.8|4232.6|4229.8|4227.6|4224.8|445
1592552400000|2020-06-19 07:40:00|4232.2|4229.4|4231.9|4229.1|4235.6|4232.8|4230.4|4227.6|719
1592552700000|2020-06-19 07:45:00|4231.6|4228.8|4234.7|4231.9|4236.7|4233.9|4230.4|4227.6|310
1592553000000|2020-06-19 07:50:00|4235.2|4232.4|4239.2|4236.4|4239.2|4236.4|4233.2|4230.4|571
1592553300000|2020-06-19 07:55:00|4240.2|4237.4|4242.9|4240.1|4244.2|4241.4|4238.4|4235.6|704
1592553600000|2020-06-19 08:00:00|4243.2|4240.4|4241.6|4238.8|4249.9|4247.1|4238.2|4235.4|1667
1592553900000|2020-06-19 08:05:00|4241.4|4238.6|4242.9|4240.1|4243.2|4240.4|4231.7|4228.9|1005
1592554200000|2020-06-19 08:10:00|4243.2|4240.4|4248.7|4245.9|4248.9|4246.1|4239.6|4236.8|1313
1592554500000|2020-06-19 08:15:00|4248.2|4245.4|4252.7|4249.9|4253.9|4251.1|4245.6|4242.8|1710
1592554800000|2020-06-19 08:20:00|4252.6|4249.8|4259|4256.2|4259.5|4256.7|4250.9|4247.3|1806
1592555100000|2020-06-19 08:25:00|4259.2|4256.4|4269.9|4267.1|4270.2|4267.4|4257|4254.2|3333
1592555400000|2020-06-19 08:30:00|4269.5|4266.7|4266.9|4264.1|4279.9|4277.1|4264.9|4262.1|5477
1592555700000|2020-06-19 08:35:00|4265.5|4262.7|4258.9|4256.1|4266.4|4263.6|4252.9|4250.1|1470
1592556000000|2020-06-19 08:40:00|4258.5|4255.7|4266.9|4264.1|4267.5|4264.7|4258.5|4255.7|578
1592556300000|2020-06-19 08:45:00|4266.7|4263.9|4266.9|4264.1|4267.9|4265.1|4261.9|4259.1|1161
1592556600000|2020-06-19 08:50:00|4266.5|4263.7|4269.2|4266.4|4275.2|4272.4|4265.5|4262.7|480
1592556900000|2020-06-19 08:55:00|4269.9|4267.1|4269.9|4267.1|4272.2|4269.4|4263.5|4260.7|604
1592557200000|2020-06-19 09:00:00|4270.2|4267.4|4278.9|4276.1|4280.7|4277.9|4268.9|4266.1|1056
1592557500000|2020-06-19 09:05:00|4279|4276.2|4270.9|4268.1|4279|4276.2|4269.9|4267.1|793
1592557800000|2020-06-19 09:10:00|4270.5|4267.7|4272|4269.2|4274.9|4272.1|4267.9|4265.1|788
1592558100000|2020-06-19 09:15:00|4272.5|4269.7|4275.2|4272.4|4282.2|4279.4|4272.5|4269.7|754
1592558400000|2020-06-19 09:20:00|4274.9|4272.1|4261.9|4259.1|4275.9|4273.1|4260.5|4257.7|2237
1592558700000|2020-06-19 09:25:00|4261.5|4258.7|4252.2|4249.4|4262.2|4259.4|4243.7|4240.9|1870
1592559000000|2020-06-19 09:30:00|4253|4250.2|4249.9|4247.1|4253.9|4251.1|4248.2|4245.4|1863
1592559300000|2020-06-19 09:35:00|4250.4|4247.6|4241.9|4239.1|4256.5|4253.7|4241.9|4239.1|1831
1592559600000|2020-06-19 09:40:00|4242|4239.2|4249.7|4246.9|4256.5|4253.7|4239|4236.2|2882
1592559900000|2020-06-19 09:45:00|4249.9|4247.1|4255.5|4252.7|4257|4254.2|4249.7|4246.9|333
1592560200000|2020-06-19 09:50:00|4255.2|4252.4|4257.4|4254.6|4265.4|4262.6|4255|4252.2|601
1592560500000|2020-06-19 09:55:00|4257.5|4254.7|4259.9|4257.1|4260.5|4257.7|4254.7|4251.9|258
1592560800000|2020-06-19 10:00:00|4260.4|4257.6|4259.5|4256.7|4261.9|4259.1|4253.7|4250.9|787
1592561100000|2020-06-19 10:05:00|4259.4|4256.6|4260.5|4257.7|4263.5|4260.7|4256.4|4253.6|767
1592561400000|2020-06-19 10:10:00|4260.7|4257.9|4252.9|4250.1|4262.2|4259.4|4251|4248.2|330
1592561700000|2020-06-19 10:15:00|4252.5|4249.7|4246.5|4243.7|4252.5|4249.7|4242.6|4239.8|2785
1592562000000|2020-06-19 10:20:00|4246.9|4244.1|4237.6|4234.8|4247.5|4244.7|4237.2|4234.4|1591
1592562300000|2020-06-19 10:25:00|4238.2|4235.4|4237.2|4234.4|4240.4|4237.6|4230.6|4227.8|881
1592562600000|2020-06-19 10:30:00|4237.9|4235.1|4237.6|4234.8|4241.9|4239.1|4237.2|4234.4|1348
1592562900000|2020-06-19 10:35:00|4236.6|4233.8|4238.6|4235.8|4241.2|4238.4|4235.6|4232.8|686
1592563200000|2020-06-19 10:40:00|4238.2|4235.4|4243.7|4240.9|4244.2|4241.4|4235.6|4232.8|1052
1592563500000|2020-06-19 10:45:00|4243.9|4241.1|4236.6|4233.8|4243.9|4241.1|4236.1|4233.3|593
1592563800000|2020-06-19 10:50:00|4236.2|4233.4|4239.1|4236.3|4241.6|4238.8|4235.4|4232.6|369
1592564100000|2020-06-19 10:55:00|4238.6|4235.8|4236.6|4233.8|4241.1|4238.3|4233.2|4230.4|714
1592564400000|2020-06-19 11:00:00|4236.4|4233.6|4228.9|4226.1|4236.6|4233.8|4226.4|4223.6|866
1592564700000|2020-06-19 11:05:00|4228.6|4225.8|4226.9|4224.1|4231.6|4228.8|4226.9|4224.1|210
1592565000000|2020-06-19 11:10:00|4227.4|4224.6|4231.6|4228.8|4231.6|4228.8|4224.9|4222.1|359
1592565300000|2020-06-19 11:15:00|4230.9|4228.1|4229.6|4226.8|4230.9|4228.1|4224.9|4222.1|696
1592565600000|2020-06-19 11:20:00|4229.1|4226.3|4228.9|4226.1|4231.1|4228.3|4226.6|4223.8|342
1592565900000|2020-06-19 11:25:00|4229.4|4226.6|4236.6|4233.8|4239.1|4236.3|4229.4|4226.6|731
1592566200000|2020-06-19 11:30:00|4237.1|4234.3|4230.6|4227.8|4237.9|4235.1|4229.9|4227.1|203
1592566500000|2020-06-19 11:35:00|4230.9|4228.1|4230.6|4227.8|4234.6|4231.8|4228.9|4226.1|84
1592566800000|2020-06-19 11:40:00|4230.9|4228.1|4239.6|4236.8|4239.9|4237.1|4228.1|4225.3|518
1592567100000|2020-06-19 11:45:00|4240.1|4237.3|4244.5|4241.7|4247.2|4244.4|4237.6|4234.8|2092
1592567400000|2020-06-19 11:50:00|4245|4242.2|4249.5|4246.7|4251.5|4248.7|4244.5|4241.7|874
1592567700000|2020-06-19 11:55:00|4249.9|4247.1|4251.5|4248.7|4252.5|4249.7|4245|4242.2|517
1592568000000|2020-06-19 12:00:00|4251.2|4248.4|4247.9|4245.1|4255.9|4253.1|4245.9|4243.1|862
1592568300000|2020-06-19 12:05:00|4248.2|4245.4|4254.5|4251.7|4255.5|4252.7|4246.4|4243.6|325
1592568600000|2020-06-19 12:10:00|4254.9|4252.1|4259|4256.2|4261.5|4258.7|4251.7|4248.9|577
1592568900000|2020-06-19 12:15:00|4259.2|4256.4|4254.5|4251.7|4264.9|4262.1|4253.5|4250.7|898
1592569200000|2020-06-19 12:20:00|4254.7|4251.9|4254|4251.2|4256.2|4253.4|4249.5|4246.7|336
1592569500000|2020-06-19 12:25:00|4254.2|4251.4|4258.2|4255.4|4258.2|4255.4|4248.9|4246.1|778
1592569800000|2020-06-19 12:30:00|4258.7|4255.9|4264.2|4261.4|4264.5|4261.7|4257.2|4254.4|1075
1592570100000|2020-06-19 12:35:00|4264.7|4261.9|4266.5|4263.7|4270.7|4267.9|4264.5|4261.7|664
1592570400000|2020-06-19 12:40:00|4267|4264.2|4264.9|4262.1|4274.5|4271.7|4264.4|4261.6|508
1592570700000|2020-06-19 12:45:00|4265.2|4262.4|4259.2|4256.4|4267.2|4264.4|4257.2|4254.4|765
1592571000000|2020-06-19 12:50:00|4258.9|4256.1|4263.2|4260.4|4264.4|4261.6|4258.2|4255.4|126
1592571300000|2020-06-19 12:55:00|4262.9|4260.1|4253.7|4250.9|4262.9|4260.1|4253.2|4250.4|346
1592571600000|2020-06-19 13:00:00|4253.4|4250.6|4235.5|4232.7|4254.9|4252.1|4230.9|4228.1|2483
1592571900000|2020-06-19 13:05:00|4235.9|4233.1|4241.5|4238.7|4244.2|4241.4|4225.9|4223.1|1449
1592572200000|2020-06-19 13:10:00|4241.2|4238.4|4246.9|4244.1|4255.9|4253.1|4240.9|4238.1|1888
1592572500000|2020-06-19 13:15:00|4246.5|4243.7|4256.5|4253.7|4258.5|4255.7|4245.5|4242.7|607
1592572800000|2020-06-19 13:20:00|4256.9|4254.1|4258.2|4255.4|4260.9|4258.1|4249.2|4246.4|950
1592573100000|2020-06-19 13:25:00|4258.5|4255.7|4256|4253.2|4262.5|4259.7|4255|4252.2|522
1592573400000|2020-06-19 13:30:00|4256.2|4253.4|4243.7|4240.9|4259.2|4256.4|4243.5|4240.7|1141
1592573700000|2020-06-19 13:35:00|4243.9|4241.1|4253.7|4250.9|4253.9|4251.1|4242.5|4239.7|651
1592574000000|2020-06-19 13:40:00|4253.9|4251.1|4245.7|4242.9|4257.9|4255.1|4244.2|4241.4|723
1592574300000|2020-06-19 13:45:00|4245.9|4243.1|4251|4248.2|4252.2|4249.4|4242.5|4239.7|1103
1592574600000|2020-06-19 13:50:00|4251.2|4248.4|4260.7|4257.9|4260.7|4257.9|4250.5|4247.7|414
1592574900000|2020-06-19 13:55:00|4260.5|4257.7|4259.2|4256.4|4267.6|4264.4|4256.5|4253.7|2011
1592575200000|2020-06-19 14:00:00|4259.5|4256.7|4260.3|4257.5|4262.8|4260|4253.2|4250.4|823
1592575500000|2020-06-19 14:05:00|4260.5|4257.7|4273.3|4270.5|4273.8|4271|4255.5|4252.7|2801
1592575800000|2020-06-19 14:10:00|4273.2|4270.4|4275.5|4272.7|4276.8|4274|4262.2|4259.4|1556
1592576100000|2020-06-19 14:15:00|4276.2|4273.4|4280.1|4277.3|4283.1|4280.3|4271.5|4268.7|1762
1592576400000|2020-06-19 14:20:00|4280.6|4277.8|4284.5|4281.7|4285.5|4282.7|4275.5|4272.7|1423
1592576700000|2020-06-19 14:25:00|4284.8|4282|4273.5|4270.7|4287.1|4284.3|4273.5|4270.7|3630
1592577000000|2020-06-19 14:30:00|4273.2|4270.4|4268.3|4265.5|4275.3|4272.5|4252.2|4249.4|3140
1592577300000|2020-06-19 14:35:00|4268.8|4266|4271.2|4268.4|4273.8|4271|4267.8|4265|1081
1592577600000|2020-06-19 14:40:00|4270.8|4268|4257.2|4254.4|4270.8|4268|4255.5|4252.7|1179
1592577900000|2020-06-19 14:45:00|4257|4254.2|4258.2|4255.4|4258.2|4255.4|4242.2|4239.4|2289
1592578200000|2020-06-19 14:50:00|4257.8|4255|4264.8|4262|4264.8|4262|4255.2|4252.4|1123
1592578500000|2020-06-19 14:55:00|4264.7|4261.9|4251.5|4248.7|4265.8|4263|4250.1|4247.3|804
1592578800000|2020-06-19 15:00:00|4250.5|4247.7|4261.3|4258.5|4263.5|4260.7|4247.1|4244.3|1160
1592579100000|2020-06-19 15:05:00|4261.2|4258.4|4249.8|4247|4262|4259.2|4245.2|4242.4|1178
1592579400000|2020-06-19 15:10:00|4250.2|4247.4|4260.5|4257.7|4262.2|4259.4|4240.8|4238|2005
1592579700000|2020-06-19 15:15:00|4260.8|4258|4255.8|4253|4266.8|4264|4252.2|4249.4|1457
1592580000000|2020-06-19 15:20:00|4256.7|4253.9|4264.8|4262|4267.5|4264.7|4249.2|4246.4|1958
1592580300000|2020-06-19 15:25:00|4264.3|4261.5|4267.8|4265|4269.5|4266.7|4252.5|4249.7|2562
1592580600000|2020-06-19 15:30:00|4267.5|4264.7|4260.2|4257.4|4270.5|4267.7|4257.2|4254.4|2659
1592580900000|2020-06-19 15:35:00|4259.3|4256.5|4244.5|4241.7|4259.8|4257|4241.7|4238.9|1789
1592581200000|2020-06-19 15:40:00|4243.7|4240.9|4231.8|4229|4247.2|4244.4|4226.2|4223.4|1441
1592581500000|2020-06-19 15:45:00|4231.5|4228.7|4230.5|4227.7|4234.8|4232|4226.5|4223.7|817
1592581800000|2020-06-19 15:50:00|4230.2|4227.4|4231|4228.2|4235.2|4232.4|4227.5|4224.7|570
1592582100000|2020-06-19 15:55:00|4230.8|4228|4216.2|4213.4|4232.2|4229.4|4213.5|4210.7|1538
1592582400000|2020-06-19 16:00:00|4216.3|4213.5|4191.2|4188.4|4218.2|4215.4|4190.5|4187.7|5420
1592582700000|2020-06-19 16:05:00|4191|4188.2|4202.5|4199.7|4203.2|4200.4|4189.5|4186.7|2614
1592583000000|2020-06-19 16:10:00|4202.8|4200|4197.7|4194.9|4208.5|4205.7|4197.2|4194.4|1166
1592583300000|2020-06-19 16:15:00|4198|4195.2|4166.4|4163.6|4199.7|4196.9|4164.9|4162.1|2836
1592583600000|2020-06-19 16:20:00|4165.9|4163.1|4115.2|4112.4|4173.2|4170.4|4114|4111.2|4725
1592583900000|2020-06-19 16:25:00|4114.5|4111.7|4126.7|4123.9|4134.5|4131.7|4102.5|4099.7|5031
1592584200000|2020-06-19 16:30:00|4126.8|4124|4144.8|4142|4152.5|4149.7|4120.7|4117.9|2059
1592584500000|2020-06-19 16:35:00|4144.7|4141.9|4156.2|4153.4|4161.5|4158.7|4144.2|4141.4|1883
1592584800000|2020-06-19 16:40:00|4156.5|4153.7|4176|4173.2|4182.2|4179.4|4156.2|4153.4|1491
1592585100000|2020-06-19 16:45:00|4176.3|4173.5|4188.2|4185.4|4188.8|4186|4166.7|4163.9|1205
1592585400000|2020-06-19 16:50:00|4188.8|4186|4179.7|4176.9|4191.3|4188.5|4176.8|4174|873
1592585700000|2020-06-19 16:55:00|4179.8|4177|4192.4|4189.6|4194.5|4191.7|4179.8|4177|776
1592586000000|2020-06-19 17:00:00|4192.5|4189.7|4197.2|4194.4|4203.8|4201|4191.8|4189|1138
1592586300000|2020-06-19 17:05:00|4196.8|4194|4201|4198.2|4210.5|4207.7|4195|4192.2|1892
1592586600000|2020-06-19 17:10:00|4201.2|4198.4|4202.8|4200|4208.8|4206|4201|4198.2|564
1592586900000|2020-06-19 17:15:00|4203|4200.2|4205.5|4202.7|4208.2|4205.4|4199.2|4196.4|926
1592587200000|2020-06-19 17:20:00|4205.7|4202.9|4207|4204.2|4215.5|4212.7|4200|4197.2|1178
1592587500000|2020-06-19 17:25:00|4206.8|4204|4220.2|4217.4|4220.8|4218|4202.8|4200|1208
1592587800000|2020-06-19 17:30:00|4220.8|4218|4216.5|4213.7|4226|4223.2|4214.2|4211.4|1152
1592588100000|2020-06-19 17:35:00|4216.2|4213.4|4224.5|4221.7|4227.8|4225|4215.5|4212.7|575
1592588400000|2020-06-19 17:40:00|4224.7|4221.9|4224|4221.2|4227.7|4224.9|4221.8|4219|1235
1592588700000|2020-06-19 17:45:00|4224.8|4222|4212.2|4209.4|4226.8|4224|4209.5|4206.7|1115
1592589000000|2020-06-19 17:50:00|4212.3|4209.5|4224.5|4221.7|4224.5|4221.7|4212.2|4209.4|600
1592589300000|2020-06-19 17:55:00|4224.2|4221.4|4212.8|4210|4228.2|4225.4|4210.2|4207.4|885
1592589600000|2020-06-19 18:00:00|4212.2|4209.4|4224.7|4221.9|4226.7|4223.9|4210.4|4207.6|1327
1592589900000|2020-06-19 18:05:00|4224.8|4222|4199.2|4196.4|4226.8|4224|4197.3|4194.5|1409
1592590200000|2020-06-19 18:10:00|4197.8|4195|4205.8|4203|4210.8|4208|4190.8|4188|2423
1592590500000|2020-06-19 18:15:00|4206.3|4203.5|4197.8|4195|4211.8|4209|4194.2|4191.4|987
1592590800000|2020-06-19 18:20:00|4198.3|4195.5|4192.7|4189.9|4202|4199.2|4186.2|4183.4|968
1592591100000|2020-06-19 18:25:00|4191.5|4188.7|4217.8|4215|4224.8|4222|4191.2|4188.4|4847
1592591400000|2020-06-19 18:30:00|4217.7|4214.9|4219.8|4217|4223.5|4220.7|4215.7|4212.9|1606
1592591700000|2020-06-19 18:35:00|4219|4216.2|4217.3|4214.5|4225.2|4222.4|4217.3|4214.5|449
1592592000000|2020-06-19 18:40:00|4217.5|4214.7|4226.2|4223.4|4227.5|4224.7|4215.5|4212.7|443
1592592300000|2020-06-19 18:45:00|4226.5|4223.7|4214.5|4211.7|4228.5|4225.7|4213.8|4211|372
1592592600000|2020-06-19 18:50:00|4214.7|4211.9|4227|4224.2|4228|4225.2|4213.3|4210.5|307
1592592900000|2020-06-19 18:55:00|4226.8|4224|4217|4214.2|4227.5|4224.7|4216.3|4213.5|369
1592593200000|2020-06-19 19:00:00|4217.3|4214.5|4223.8|4221|4224.5|4221.7|4216.8|4214|363
1592593500000|2020-06-19 19:05:00|4223.5|4220.7|4220.5|4217.7|4224|4221.2|4216.7|4213.9|157
1592593800000|2020-06-19 19:10:00|4220.2|4217.4|4216.5|4213.7|4222.8|4220|4211.8|4209|418
1592594100000|2020-06-19 19:15:00|4216.7|4213.9|4218.8|4216|4221.4|4218.2|4214.8|4212|407
1592594400000|2020-06-19 19:20:00|4219|4216.2|4223.5|4220.7|4223.8|4221|4218.8|4216|775
1592594700000|2020-06-19 19:25:00|4223|4220.2|4216.8|4214|4224.6|4221.8|4216.1|4213.3|450
1592595000000|2020-06-19 19:30:00|4217.1|4214.3|4218.8|4216|4219.8|4217|4215.6|4212.8|63
1592595300000|2020-06-19 19:35:00|4218.3|4215.5|4204.1|4201.3|4218.3|4215.5|4201.8|4199|231
1592595600000|2020-06-19 19:40:00|4203.8|4201|4207.3|4204.5|4209.8|4207|4203.3|4200.5|127
1592595900000|2020-06-19 19:45:00|4207.1|4204.3|4203|4200.2|4209.1|4206.3|4202.8|4200|338
1592596200000|2020-06-19 19:50:00|4203.3|4200.5|4207.8|4205|4210.3|4207.5|4203.3|4200.5|163
1592596500000|2020-06-19 19:55:00|4207.5|4204.7|4204.8|4202|4207.8|4205|4201.8|4199|349
1592596800000|2020-06-19 20:00:00|4205.1|4202.3|4198.8|4196|4206.8|4204|4198.1|4195.3|160
1592597100000|2020-06-19 20:05:00|4197.8|4195|4198.1|4195.3|4205.1|4202.3|4190.8|4188|667
1592597400000|2020-06-19 20:10:00|4198.3|4195.5|4195.1|4192.3|4199.1|4196.3|4194.3|4191.5|38
1592597700000|2020-06-19 20:15:00|4194.8|4192|4189.6|4186.8|4196.5|4193.7|4188.8|4186|56
1592598000000|2020-06-19 20:20:00|4189.5|4186.7|4186|4183.2|4193|4190.2|4182.8|4180|359
1592598300000|2020-06-19 20:25:00|4187|4184.2|4187|4184.2|4196.5|4193.7|4184.8|4182|96
1592598600000|2020-06-19 20:30:00|4186.5|4183.7|4182.3|4179.5|4187|4184.2|4178.8|4176|243
1592598900000|2020-06-19 20:35:00|4182.6|4179.8|4189|4186.2|4190.6|4187.8|4182.6|4179.8|132
1592599200000|2020-06-19 20:40:00|4189.7|4186.9|4195|4192.2|4195|4192.2|4188.8|4185.7|56
1592599500000|2020-06-19 20:45:00|4194.6|4191.8|4197.7|4194.9|4199.5|4196.7|4191|4188.2|167
1592599800000|2020-06-19 20:50:00|4197.3|4194.5|4191|4188.2|4201.5|4198.7|4189.2|4186.4|54
1592600100000|2020-06-19 20:55:00|4192.1|4188.1|4194.4|4184.4|4195.6|4191.5|4191.3|4183.6|164
1592776800000|2020-06-21 22:00:00|4163|4160.2|4179.5|4169.5|4189|4181.1|4157.4|4152.6|145
1592777100000|2020-06-21 22:05:00|4179.6|4169.6|4172.5|4162.5|4183.3|4176.1|4163.7|4157|74
1592777400000|2020-06-21 22:10:00|4173.3|4163.3|4171.1|4161.1|4174.3|4168.6|4159.5|4154.8|38
1592777700000|2020-06-21 22:15:00|4170.8|4160.8|4180.7|4177.9|4186.8|4183.2|4163.7|4157.5|49
1592778000000|2020-06-21 22:20:00|4182.3|4172.3|4190|4187.2|4192.6|4187.6|4178.7|4172.3|38
1592778300000|2020-06-21 22:25:00|4189.5|4186.7|4215.3|4212.5|4228.9|4222.5|4186.7|4180.6|166
1592778600000|2020-06-21 22:30:00|4214.8|4212|4211.8|4207.8|4231.4|4227.9|4208.8|4206|93
1592778900000|2020-06-21 22:35:00|4211.4|4207.4|4211.7|4208.9|4217.9|4210.9|4208.3|4204.8|21
1592779200000|2020-06-21 22:40:00|4212.7|4209.9|4210.8|4206.8|4219.9|4214.9|4208.7|4205.8|25
1592779500000|2020-06-21 22:45:00|4209.3|4206.5|4204.8|4200.8|4218.9|4212.5|4203.4|4200.6|9
1592779800000|2020-06-21 22:50:00|4204.3|4201.5|4206.8|4202.8|4209.8|4206.9|4203.2|4198.9|9
1592780100000|2020-06-21 22:55:00|4206.7|4203.9|4219.7|4216.9|4223.9|4218.9|4206.7|4203.9|70
1592780400000|2020-06-21 23:00:00|4220.1|4216.1|4214.7|4211.9|4223.9|4218|4214.7|4211.5|15
1592780700000|2020-06-21 23:05:00|4215.4|4211.4|4223.2|4220.4|4234.9|4228.1|4214.3|4209.9|76
1592781000000|2020-06-21 23:10:00|4223.7|4220.9|4217.8|4213.8|4224.3|4220.9|4207.9|4202.9|262
1592781300000|2020-06-21 23:15:00|4215.8|4211.8|4216.9|4214.1|4225.9|4221.9|4214.9|4211.4|111
1592781600000|2020-06-21 23:20:00|4217.4|4213.4|4216.3|4213.5|4220.8|4218|4211.4|4205.5|12
1592781900000|2020-06-21 23:25:00|4216.7|4213.9|4213.8|4211|4221.1|4218|4212.3|4208.4|11
1592782200000|2020-06-21 23:30:00|4215.7|4212.9|4219.7|4216.9|4221.8|4219|4209.2|4206.1|90
1592782500000|2020-06-21 23:35:00|4219.8|4217|4221.3|4218.5|4224.7|4221.9|4218.2|4215.4|10
1592782800000|2020-06-21 23:40:00|4221.7|4218.9|4218.7|4215.9|4222.3|4219.5|4218.2|4215.4|27
1592783100000|2020-06-21 23:45:00|4218.8|4216|4224.8|4222|4227.1|4224.3|4218.3|4215.5|19
1592783400000|2020-06-21 23:50:00|4225.5|4222.7|4221.6|4218.8|4229.8|4227|4220.6|4217.4|25
1592783700000|2020-06-21 23:55:00|4222.4|4218.4|4220.4|4216.4|4222.8|4220|4217.3|4213.6|56
1592784000000|2020-06-22 00:00:00|4220.7|4216.7|4223.4|4219.4|4226.4|4222.8|4209.6|4206.4|176
1592784300000|2020-06-22 00:05:00|4223|4219|4227.3|4224.5|4230.9|4225|4219.1|4216.3|66
1592784600000|2020-06-22 00:10:00|4227.6|4224.8|4230.3|4227.5|4232.4|4229.5|4219.8|4216.9|180
1592784900000|2020-06-22 00:15:00|4230.6|4227.8|4235.6|4232.8|4243.8|4241|4228.3|4225.5|143
1592785200000|2020-06-22 00:20:00|4235.8|4233|4236.3|4233.5|4240.4|4237.1|4234.8|4232|31
1592785500000|2020-06-22 00:25:00|4237.7|4233.7|4231.6|4228.8|4240.4|4237.1|4230.9|4228.1|17
1592785800000|2020-06-22 00:30:00|4230.9|4228.1|4214.6|4211.8|4235.4|4232|4214.6|4211.8|84
1592786100000|2020-06-22 00:35:00|4214.4|4211.6|4209.5|4206.7|4217.8|4215|4208.1|4205.3|154
1592786400000|2020-06-22 00:40:00|4209.1|4206.3|4214.6|4211.8|4216.3|4213.5|4205.6|4202.8|43
1592786700000|2020-06-22 00:45:00|4214.1|4211.3|4217.8|4215|4222.6|4219.8|4212.6|4209.4|13
1592787000000|2020-06-22 00:50:00|4217.6|4214.8|4210.6|4207.8|4223.6|4220.8|4210.6|4207.8|20
1592787300000|2020-06-22 00:55:00|4211.1|4208.3|4212.9|4210.1|4215.7|4212.6|4211.1|4208.3|177
1592787600000|2020-06-22 01:00:00|4213.6|4210.8|4225.6|4222.8|4231.7|4228.5|4212.9|4210.1|217
1592787900000|2020-06-22 01:05:00|4226.7|4222.7|4220.6|4217.8|4227.7|4224.2|4220.5|4217.4|18
1592788200000|2020-06-22 01:10:00|4221.4|4217.4|4234.4|4230.4|4234.4|4231.2|4220.6|4217.4|47
1592788500000|2020-06-22 01:15:00|4234|4230|4232.7|4228.7|4235.3|4232.5|4230|4225.2|23
1592788800000|2020-06-22 01:20:00|4232.3|4229.5|4242.3|4239.5|4243.4|4240.5|4232.3|4229.4|71
1592789100000|2020-06-22 01:25:00|4241.9|4239.1|4242.4|4238.4|4243.4|4240.5|4237.8|4235|134
1592789400000|2020-06-22 01:30:00|4241.9|4239.1|4242.8|4240|4249|4245.5|4237|4234.2|84
1592789700000|2020-06-22 01:35:00|4241.9|4239.1|4243.9|4241.1|4249|4245.5|4240.3|4237.4|20
1592790000000|2020-06-22 01:40:00|4244.1|4241.3|4243.8|4241|4248.9|4246.1|4242.9|4240.1|55
1592790300000|2020-06-22 01:45:00|4243.9|4241.1|4239.1|4236.3|4246.3|4243.5|4239.1|4236.3|72
1592790600000|2020-06-22 01:50:00|4239.3|4236.5|4239.4|4235.4|4243.8|4241|4237.8|4234.4|34
1592790900000|2020-06-22 01:55:00|4238.3|4235.5|4230.3|4227.5|4240.4|4237.1|4229.6|4226.4|74
1592791200000|2020-06-22 02:00:00|4230.4|4226.4|4234.6|4231.8|4237.6|4234.8|4229.3|4226.4|89
1592791500000|2020-06-22 02:05:00|4234.9|4232.1|4240.3|4237.5|4243.4|4239.5|4233.8|4231|116
1592791800000|2020-06-22 02:10:00|4239.9|4237.1|4241.5|4238.7|4244.9|4242.1|4239.8|4237|38
1592792100000|2020-06-22 02:15:00|4241.3|4238.5|4244|4241.2|4244|4241.2|4239|4236.2|67
1592792400000|2020-06-22 02:20:00|4243.5|4240.7|4237.5|4234.7|4243.5|4240.7|4235.5|4231.6|31
1592792700000|2020-06-22 02:25:00|4237.1|4234.3|4241|4238.2|4241|4238.2|4236|4233.2|377
1592793000000|2020-06-22 02:30:00|4240.5|4237.7|4235.9|4233.1|4241|4238.2|4233.9|4231.1|192
1592793300000|2020-06-22 02:35:00|4235.4|4232.6|4233.9|4231.1|4236.4|4233.6|4230.4|4227.6|32
1592793600000|2020-06-22 02:40:00|4233.8|4231|4224.3|4221.5|4233.9|4231.1|4223.8|4220.6|195
1592793900000|2020-06-22 02:45:00|4223.9|4221.1|4226.6|4223.8|4228.3|4225.5|4221.8|4219|51
1592794200000|2020-06-22 02:50:00|4225.8|4223|4228.6|4225.8|4228.8|4226|4224.1|4221|34
1592794500000|2020-06-22 02:55:00|4228.8|4226|4228.6|4225.8|4231.1|4228.3|4226.8|4224|45
1592794800000|2020-06-22 03:00:00|4229.3|4226.5|4217.1|4214.3|4229.5|4226.7|4214.6|4211.4|100
1592795100000|2020-06-22 03:05:00|4217.5|4214.7|4208.6|4205.8|4218.3|4215.5|4207.1|4204.3|99
1592795400000|2020-06-22 03:10:00|4208.8|4206|4211.6|4208.8|4215.9|4213.1|4208.3|4204.7|38
1592795700000|2020-06-22 03:15:00|4210.6|4207.8|4209.9|4207.1|4215|4211.1|4206.6|4203.8|243
1592796000000|2020-06-22 03:20:00|4209|4206.2|4213.4|4210.6|4214.9|4212.1|4204.9|4202.1|34
1592796300000|2020-06-22 03:25:00|4213.5|4210.7|4216.9|4214.1|4219.4|4216.6|4212|4209.2|250
1592796600000|2020-06-22 03:30:00|4216|4213.2|4226.1|4223.3|4226.8|4223.9|4215.9|4213.1|82
1592796900000|2020-06-22 03:35:00|4225.7|4222.9|4226.6|4222.6|4226.6|4223.6|4222.2|4219.4|21
1592797200000|2020-06-22 03:40:00|4225.8|4221.8|4225.1|4222.3|4226.8|4223.9|4223.2|4220.4|12
1592797500000|2020-06-22 03:45:00|4224.2|4221.4|4224.9|4222.1|4225.1|4222.3|4222.6|4219.5|166
1592797800000|2020-06-22 03:50:00|4224.4|4221.6|4218.7|4215.9|4224.4|4221.6|4218.1|4215.2|215
1592798100000|2020-06-22 03:55:00|4218.6|4215.8|4216.1|4213.3|4219.1|4216.3|4213.1|4209.8|17
1592798400000|2020-06-22 04:00:00|4215.2|4212.4|4217.7|4214.9|4219.4|4216.6|4213.7|4210.9|27
1592798700000|2020-06-22 04:05:00|4217.4|4214.6|4221.4|4218.6|4225.9|4223.1|4215.6|4212.8|380
1592799000000|2020-06-22 04:10:00|4222.1|4219.3|4215.2|4212.4|4222.4|4219.6|4215.2|4212.4|9
1592799300000|2020-06-22 04:15:00|4215.4|4212.6|4215.8|4213|4217.8|4214.6|4213.1|4210.3|109
1592799600000|2020-06-22 04:20:00|4216|4213.2|4211.3|4208.5|4217.3|4214.5|4209.8|4207|33
1592799900000|2020-06-22 04:25:00|4210.8|4208|4214.8|4212|4215.3|4212.5|4210.3|4207.5|56
1592800200000|2020-06-22 04:30:00|4215|4212.2|4214|4211.2|4220.3|4217.5|4213.7|4210.4|60
1592800500000|2020-06-22 04:35:00|4214.3|4211.5|4214.5|4211.7|4215.8|4213|4212.3|4209.4|32
1592800800000|2020-06-22 04:40:00|4214.3|4211.5|4214.4|4210.4|4215.1|4212.2|4211.3|4208.4|9
1592801100000|2020-06-22 04:45:00|4213.3|4210.5|4207.8|4203.8|4214.4|4211.5|4206.1|4202.6|73
1592801400000|2020-06-22 04:50:00|4207.1|4204.3|4207.1|4204.3|4212.6|4209.8|4206.2|4203.4|5
1592801700000|2020-06-22 04:55:00|4206.9|4204.1|4204.3|4201.5|4209.2|4205.9|4202.1|4198.8|31
1592802000000|2020-06-22 05:00:00|4204.1|4201.3|4207.3|4204.5|4207.3|4204.5|4198.7|4195.9|97
1592802300000|2020-06-22 05:05:00|4207.7|4204.9|4201.3|4198.5|4208.6|4205.8|4200.2|4197.4|15
1592802600000|2020-06-22 05:10:00|4201.7|4198.9|4200.1|4197.3|4204.2|4201.3|4198.6|4195.8|49
1592802900000|2020-06-22 05:15:00|4200.2|4197.4|4203.1|4200.3|4204.2|4201.4|4199.1|4195.8|20
1592803200000|2020-06-22 05:20:00|4203.2|4200.4|4205.1|4202.3|4205.6|4202.8|4201.1|4198.3|19
1592803500000|2020-06-22 05:25:00|4205.2|4202.4|4206.2|4203.4|4209.1|4206.3|4204.2|4201.4|43
1592803800000|2020-06-22 05:30:00|4206.7|4203.9|4204.7|4201.9|4207.1|4204.3|4198.6|4195.8|60
1592804100000|2020-06-22 05:35:00|4205.1|4202.3|4200.2|4197.4|4205.1|4202.3|4198.7|4195.9|41
1592804400000|2020-06-22 05:40:00|4200.1|4197.3|4201.2|4198.4|4203.1|4200.3|4199.8|4197|29
1592804700000|2020-06-22 05:45:00|4201.3|4198.5|4203.2|4200.4|4204.3|4201.5|4200.8|4198|14
1592805000000|2020-06-22 05:50:00|4202.8|4200|4200.3|4197.5|4205.6|4202.8|4198.8|4195.8|111
1592805300000|2020-06-22 05:55:00|4200.2|4197.4|4200.3|4197.5|4201.8|4198.9|4198.8|4196|88
1592805600000|2020-06-22 06:00:00|4201.1|4198.3|4196.5|4193.7|4201.2|4198.4|4196.1|4193.3|394
1592805900000|2020-06-22 06:05:00|4196.1|4193.3|4200|4197.2|4200.6|4197.8|4195.1|4192.3|161
1592806200000|2020-06-22 06:10:00|4200.5|4197.7|4206.3|4203.5|4208|4205.2|4199.6|4196.8|58
1592806500000|2020-06-22 06:15:00|4205.6|4202.8|4204.8|4202|4207.4|4204.6|4200.3|4197.5|530
1592806800000|2020-06-22 06:20:00|4205.3|4202.5|4202.8|4200|4207.8|4205|4198.4|4195.6|68
1592807100000|2020-06-22 06:25:00|4203.3|4200.5|4205.6|4202.8|4211.8|4209|4203.3|4200.5|138
1592807400000|2020-06-22 06:30:00|4206.1|4203.3|4201.9|4199.1|4207.1|4204.3|4200.9|4198|221
1592807700000|2020-06-22 06:35:00|4202.3|4199.5|4207.8|4205|4208.8|4206|4202.3|4199.5|31
1592808000000|2020-06-22 06:40:00|4207.7|4204.9|4204.3|4201.5|4207.7|4204.9|4199.1|4196.3|88
1592808300000|2020-06-22 06:45:00|4204.8|4202|4203.3|4200.5|4204.8|4202|4200.3|4197.5|54
1592808600000|2020-06-22 06:50:00|4203.4|4200.6|4208.4|4205.6|4208.6|4205.8|4200.3|4197|150
1592808900000|2020-06-22 06:55:00|4208.3|4205.5|4216.4|4213.6|4216.4|4213.6|4206.4|4203.6|470
1592809200000|2020-06-22 07:00:00|4216.8|4214|4222.4|4219.6|4224.9|4222.1|4215.4|4212.6|1341
1592809500000|2020-06-22 07:05:00|4222.5|4219.7|4218.4|4215.6|4227.8|4225|4216.9|4214.1|1569
1592809800000|2020-06-22 07:10:00|4217.9|4215.1|4227.8|4225|4227.9|4225.1|4215.9|4213.1|216
1592810100000|2020-06-22 07:15:00|4227.4|4224.6|4228.4|4225.6|4229.4|4226.6|4224.4|4221.6|185
1592810400000|2020-06-22 07:20:00|4228.3|4225.5|4230.4|4227.6|4231.1|4228.3|4224.4|4221.6|173
1592810700000|2020-06-22 07:25:00|4230.8|4228|4245.4|4242.6|4246.1|4243.3|4230.1|4227.3|500
1592811000000|2020-06-22 07:30:00|4245.1|4242.3|4245.8|4243|4247.4|4244.6|4239.4|4236.6|445
1592811300000|2020-06-22 07:35:00|4246.1|4243.3|4240.1|4237.3|4247.4|4244.6|4236.6|4233.8|1447
1592811600000|2020-06-22 07:40:00|4239.3|4236.5|4237.1|4234.3|4241.4|4238.6|4233.5|4230.7|1634
1592811900000|2020-06-22 07:45:00|4237.5|4234.7|4239.5|4236.7|4243.5|4240.7|4235.5|4232.7|331
1592812200000|2020-06-22 07:50:00|4239|4236.2|4236.1|4233.3|4243.5|4240.7|4236.1|4233.3|199
1592812500000|2020-06-22 07:55:00|4236.6|4233.8|4228.6|4225.8|4237.1|4234.3|4228.1|4225.3|515
1592812800000|2020-06-22 08:00:00|4229|4226.2|4233.6|4230.8|4238.1|4235.3|4227|4224.2|575
1592813100000|2020-06-22 08:05:00|4233.1|4230.3|4229.5|4226.7|4234.1|4231.3|4226.5|4223.7|977
1592813400000|2020-06-22 08:10:00|4229.1|4226.3|4223.1|4220.3|4230.6|4227.8|4222.1|4219.3|419
1592813700000|2020-06-22 08:15:00|4223.5|4220.7|4220.9|4218.1|4224|4221.2|4220.9|4218.1|1311
1592814000000|2020-06-22 08:20:00|4220.4|4217.6|4228.2|4225.4|4231.9|4229.1|4220.4|4217.6|1386
1592814300000|2020-06-22 08:25:00|4228.7|4225.9|4221.8|4219|4229.1|4226.3|4218.4|4215.6|5420
1592814600000|2020-06-22 08:30:00|4222.3|4219.5|4221.6|4218.8|4224.4|4221.6|4214.1|4211.3|3501
1592814900000|2020-06-22 08:35:00|4221.5|4218.7|4228|4225.2|4229.6|4226.8|4220.4|4217.6|1395
1592815200000|2020-06-22 08:40:00|4227.6|4224.8|4227.9|4225.1|4230.6|4227.8|4223.6|4220.8|713
1592815500000|2020-06-22 08:45:00|4228.2|4225.4|4225.9|4223.1|4229.9|4227.1|4222.2|4219.4|581
1592815800000|2020-06-22 08:50:00|4226.2|4223.4|4227.9|4225.1|4231.6|4228.8|4223.6|4220.8|517
1592816100000|2020-06-22 08:55:00|4228.1|4225.3|4229.1|4226.3|4230.1|4227.3|4226.1|4223.3|442
1592816400000|2020-06-22 09:00:00|4228.9|4226.1|4237.4|4234.6|4237.9|4235.1|4228.5|4225.7|1344
1592816700000|2020-06-22 09:05:00|4237.2|4234.4|4236.6|4233.8|4238.9|4236.1|4234.6|4231.8|793
1592817000000|2020-06-22 09:10:00|4236.7|4233.9|4234.4|4231.6|4238.9|4236.1|4232.6|4229.8|620
1592817300000|2020-06-22 09:15:00|4234|4231.2|4233.4|4230.6|4235.5|4232.7|4230.9|4228.1|423
1592817600000|2020-06-22 09:20:00|4233|4230.2|4234.4|4231.6|4236.4|4233.6|4229.6|4226.8|320
1592817900000|2020-06-22 09:25:00|4233.4|4230.6|4237|4234.2|4237.6|4234.8|4232.6|4229.8|198
1592818200000|2020-06-22 09:30:00|4236.6|4233.8|4230.6|4227.8|4238.6|4235.8|4230|4227.2|438
1592818500000|2020-06-22 09:35:00|4231|4228.2|4221.6|4218.8|4231|4228.2|4220.8|4218|703
1592818800000|2020-06-22 09:40:00|4221.3|4218.5|4219.4|4216.6|4226.9|4224.1|4218.1|4215.3|4380
1592819100000|2020-06-22 09:45:00|4219.7|4216.9|4213.8|4211|4221.1|4218.3|4213.8|4211|2513
1592819400000|2020-06-22 09:50:00|4214.2|4211.4|4211.6|4208.8|4216.3|4213.5|4209.2|4206.4|1761
1592819700000|2020-06-22 09:55:00|4211.2|4208.4|4212.6|4209.8|4214.4|4211.6|4209|4206.2|1841
1592820000000|2020-06-22 10:00:00|4212.2|4209.4|4228.1|4225.3|4228.3|4225.5|4212.1|4209.3|2904
1592820300000|2020-06-22 10:05:00|4227.8|4225|4224.1|4221.3|4228.1|4225.3|4223.1|4220.3|767
1592820600000|2020-06-22 10:10:00|4224.3|4221.5|4220.3|4217.5|4229.1|4226.3|4219.3|4216.5|570
1592820900000|2020-06-22 10:15:00|4220.2|4217.4|4222.9|4220.1|4224.3|4221.5|4217.4|4214.6|318
1592821200000|2020-06-22 10:20:00|4222.7|4219.9|4219.6|4216.8|4223.3|4220.5|4218.7|4215.9|681
1592821500000|2020-06-22 10:25:00|4219.7|4216.9|4219.8|4217|4220.8|4218|4217.2|4214.4|2106
1592821800000|2020-06-22 10:30:00|4220.3|4217.5|4221.1|4218.3|4222.6|4219.8|4218.3|4215.5|615
1592822100000|2020-06-22 10:35:00|4221.2|4218.4|4218.7|4215.9|4223.7|4220.9|4216.1|4213.3|1968
1592822400000|2020-06-22 10:40:00|4218.6|4215.8|4221.9|4219.1|4226.9|4224.1|4218.1|4215.3|1426
1592822700000|2020-06-22 10:45:00|4221.7|4218.9|4219.9|4217.1|4224|4221.2|4217.8|4215|587
1592823000000|2020-06-22 10:50:00|4219.1|4216.3|4214.2|4211.4|4221.9|4219.1|4214.2|4211.4|189
1592823300000|2020-06-22 10:55:00|4214.3|4211.5|4213.9|4211.1|4216.4|4213.6|4211.4|4208.6|943
1592823600000|2020-06-22 11:00:00|4214.3|4211.5|4208.9|4206.1|4215.4|4212.6|4208.2|4205.4|609
1592823900000|2020-06-22 11:05:00|4208.8|4206|4197.4|4194.6|4209.4|4206.6|4195.1|4192.3|1284
1592824200000|2020-06-22 11:10:00|4197.2|4194.4|4197.8|4195|4197.8|4195|4192.4|4189.6|573
1592824500000|2020-06-22 11:15:00|4197.4|4194.6|4198.9|4196.1|4198.9|4196.1|4192.9|4190.1|433
1592824800000|2020-06-22 11:20:00|4198.4|4195.6|4202.4|4199.6|4203.8|4201|4197.4|4194.6|259
1592825100000|2020-06-22 11:25:00|4202.3|4199.5|4200.8|4198|4203.4|4200.6|4198.2|4195.4|442
1592825400000|2020-06-22 11:30:00|4201.2|4198.4|4199.3|4196.5|4201.4|4198.6|4197.3|4194.5|97
1592825700000|2020-06-22 11:35:00|4198.9|4196.1|4199.3|4196.5|4199.8|4197|4195.4|4192.6|478
1592826000000|2020-06-22 11:40:00|4198.9|4196.1|4197.2|4194.4|4200.4|4197.6|4195.2|4192.4|853
1592826300000|2020-06-22 11:45:00|4197.3|4194.5|4200.4|4197.6|4204.7|4201.9|4196.9|4194.1|1418
1592826600000|2020-06-22 11:50:00|4200.9|4198.1|4202.4|4199.6|4203.8|4201|4199.2|4196.4|499
1592826900000|2020-06-22 11:55:00|4203.2|4200.4|4203.4|4200.6|4205.4|4202.6|4201.3|4198.5|629
1592827200000|2020-06-22 12:00:00|4203.1|4200.3|4194.7|4191.9|4209.6|4206.8|4193.6|4190.8|774
1592827500000|2020-06-22 12:05:00|4194.6|4191.8|4191.4|4188.6|4194.8|4192|4185.4|4182.6|1736
1592827800000|2020-06-22 12:10:00|4191.8|4189|4198.2|4195.4|4198.4|4195.6|4191.4|4188.6|680
1592828100000|2020-06-22 12:15:00|4197.8|4195|4204.6|4201.8|4205.4|4202.6|4196.2|4193.4|468
1592828400000|2020-06-22 12:20:00|4204.2|4201.4|4199.6|4196.8|4207.8|4205|4198.2|4195.4|813
1592828700000|2020-06-22 12:25:00|4200|4197.2|4194.6|4191.8|4200|4197.2|4194|4191.2|664
1592829000000|2020-06-22 12:30:00|4194.1|4191.3|4199.1|4196.3|4201.7|4198.9|4194.1|4191.3|244
1592829300000|2020-06-22 12:35:00|4199.2|4196.4|4202.7|4199.9|4204.2|4201.4|4197.6|4194.8|215
1592829600000|2020-06-22 12:40:00|4203.2|4200.4|4201.1|4198.3|4203.7|4200.9|4200.1|4197.3|315
1592829900000|2020-06-22 12:45:00|4201.6|4198.8|4203.8|4201|4205.4|4202.6|4198.3|4195.5|1570
1592830200000|2020-06-22 12:50:00|4203.4|4200.6|4209.3|4206.5|4210.8|4208|4201.8|4199|1150
1592830500000|2020-06-22 12:55:00|4208.9|4206.1|4209.4|4206.6|4213.7|4210.9|4208.4|4205.6|915
1592830800000|2020-06-22 13:00:00|4208.7|4205.9|4215.7|4212.9|4215.9|4213.1|4205.7|4202.9|901
1592831100000|2020-06-22 13:05:00|4215.8|4213|4203.9|4201.1|4218.3|4215.1|4200.9|4198.1|3806
1592831400000|2020-06-22 13:10:00|4203.8|4201|4210.9|4208.1|4215.1|4212.3|4203|4200.2|530
1592831700000|2020-06-22 13:15:00|4210.5|4207.7|4207.7|4204.9|4213|4210.2|4202.7|4199.9|559
1592832000000|2020-06-22 13:20:00|4207.8|4205|4219.9|4217.1|4221.9|4219.1|4207.8|4205|623
1592832300000|2020-06-22 13:25:00|4219.8|4217|4220.9|4218.1|4225.9|4223.1|4219.7|4216.9|692
1592832600000|2020-06-22 13:30:00|4220.5|4217.7|4213.9|4211.1|4224.5|4221.7|4209.9|4207.1|786
1592832900000|2020-06-22 13:35:00|4214|4211.2|4217.3|4214.5|4222.3|4219.5|4213.9|4211.1|598
1592833200000|2020-06-22 13:40:00|4217.4|4214.6|4221.3|4218.5|4221.8|4219|4210.3|4207.5|964
1592833500000|2020-06-22 13:45:00|4221.7|4218.9|4226.4|4223.6|4230.3|4227.5|4218.7|4215.9|649
1592833800000|2020-06-22 13:50:00|4226.8|4224|4218.4|4215.6|4227.9|4225.1|4216.7|4213.9|1384
1592834100000|2020-06-22 13:55:00|4218.1|4215.3|4221.7|4218.9|4224.7|4221.9|4218.1|4215.3|960
1592834400000|2020-06-22 14:00:00|4222.6|4219.8|4233.7|4230.9|4234.7|4231.9|4216.6|4213.8|1349
1592834700000|2020-06-22 14:05:00|4234.6|4231.8|4238.8|4236|4242.7|4239.9|4230.9|4228.1|1427
1592835000000|2020-06-22 14:10:00|4239.3|4236.5|4244.9|4242.1|4249.4|4246.6|4235.7|4232.9|689
1592835300000|2020-06-22 14:15:00|4244.8|4242|4233.8|4231|4247.4|4244.6|4232.7|4229.9|776
1592835600000|2020-06-22 14:20:00|4234.3|4231.5|4237.3|4234.5|4243.6|4240.8|4234.3|4231.5|403
1592835900000|2020-06-22 14:25:00|4236.8|4234|4238.8|4236|4242.9|4240.1|4234.7|4231.9|585
1592836200000|2020-06-22 14:30:00|4239.3|4236.5|4230.4|4227.6|4240.8|4238|4227.6|4224.8|587
1592836500000|2020-06-22 14:35:00|4231.1|4228.3|4236.9|4234.1|4237.6|4234.8|4230.4|4227.6|503
1592836800000|2020-06-22 14:40:00|4237.1|4234.3|4235.4|4232.6|4239.7|4236.9|4232.9|4230.1|589
1592837100000|2020-06-22 14:45:00|4235.8|4233|4239.3|4236.5|4242.9|4240.1|4235.8|4233|1265
1592837400000|2020-06-22 14:50:00|4239.4|4236.6|4240.8|4238|4242.3|4239.5|4235.7|4232.9|604
1592837700000|2020-06-22 14:55:00|4240.9|4238.1|4238.7|4235.9|4243.8|4241|4236.3|4233.5|401
1592838000000|2020-06-22 15:00:00|4238.3|4235.5|4230.3|4227.5|4238.3|4235.5|4229.7|4226.9|995
1592838300000|2020-06-22 15:05:00|4230.7|4227.9|4244.3|4241.5|4247.7|4244.9|4230.7|4227.9|990
1592838600000|2020-06-22 15:10:00|4243.9|4241.1|4251.3|4248.5|4252.3|4249.5|4243.9|4241.1|1048
1592838900000|2020-06-22 15:15:00|4251.7|4248.9|4253.9|4251.1|4257.9|4255.1|4248.7|4245.9|1222
1592839200000|2020-06-22 15:20:00|4254.7|4251.9|4267.4|4264.6|4267.9|4265.1|4251.3|4248.5|2332
1592839500000|2020-06-22 15:25:00|4267.5|4264.7|4274.9|4272.1|4275.1|4272.3|4256.7|4253.9|8851
1592839800000|2020-06-22 15:30:00|4275|4272.2|4258.4|4255.6|4275.5|4272.7|4258.1|4255.3|3188
1592840100000|2020-06-22 15:35:00|4258.7|4255.9|4259.3|4256.5|4263.9|4261.1|4257.7|4254.9|1210
1592840400000|2020-06-22 15:40:00|4259.8|4257|4265.3|4262.5|4270.4|4267.6|4258.9|4256.1|1583
1592840700000|2020-06-22 15:45:00|4265.5|4262.7|4264.7|4261.9|4269.9|4267.1|4262.7|4259.9|923
1592841000000|2020-06-22 15:50:00|4264.8|4262|4264.6|4261.8|4266.7|4263.9|4260.7|4257.9|787
1592841300000|2020-06-22 15:55:00|4264.4|4261.6|4272|4269.2|4274|4271.2|4264.4|4261.6|1112
1592841600000|2020-06-22 16:00:00|4272.1|4269.3|4277.9|4275.1|4279.1|4276.3|4271|4268.2|829
1592841900000|2020-06-22 16:05:00|4277.5|4274.7|4275|4272.2|4278|4275.2|4272.9|4270.1|406
1592842200000|2020-06-22 16:10:00|4275.1|4272.3|4269.3|4266.5|4275.5|4272.7|4266.9|4264.1|963
1592842500000|2020-06-22 16:15:00|4268.9|4266.1|4261.9|4259.1|4271.9|4269.1|4261.8|4259|591
1592842800000|2020-06-22 16:20:00|4262.3|4259.5|4260.9|4258.1|4262.9|4260.1|4256.9|4254.1|565
1592843100000|2020-06-22 16:25:00|4260.8|4258|4259.1|4256.3|4262.8|4260|4255.9|4253.1|1300
1592843400000|2020-06-22 16:30:00|4259|4256.2|4263.4|4260.6|4263.4|4260.6|4255.1|4252.3|1702
1592843700000|2020-06-22 16:35:00|4263.2|4260.4|4255.7|4252.9|4263.2|4260.4|4254.4|4251.6|1086
1592844000000|2020-06-22 16:40:00|4255.9|4253.1|4262.4|4259.6|4263.4|4260.6|4255.4|4252.6|569
1592844300000|2020-06-22 16:45:00|4261.6|4258.8|4269.4|4266.6|4271.4|4268.6|4261.1|4258.3|1719
1592844600000|2020-06-22 16:50:00|4269.6|4266.8|4272.6|4269.8|4272.8|4270|4266.5|4263.7|497
1592844900000|2020-06-22 16:55:00|4271.8|4269|4276.8|4274|4278.2|4275.4|4271.8|4269|780
1592845200000|2020-06-22 17:00:00|4277.3|4274.5|4270.8|4268|4281.8|4279|4269.6|4266.8|1090
1592845500000|2020-06-22 17:05:00|4271.2|4268.4|4268.8|4266|4273.6|4270.8|4267|4264.2|299
1592845800000|2020-06-22 17:10:00|4269.6|4266.8|4268.6|4265.8|4271.8|4269|4266.8|4264|864
1592846100000|2020-06-22 17:15:00|4268.7|4265.9|4267.7|4264.9|4273.8|4271|4266.8|4264|375
1592846400000|2020-06-22 17:20:00|4267.8|4265|4271.7|4268.9|4273.2|4270.4|4267.2|4264.4|410
1592846700000|2020-06-22 17:25:00|4271.6|4268.8|4273.2|4270.4|4273.6|4270.8|4270|4267.2|829
1592847000000|2020-06-22 17:30:00|4273.6|4270.8|4271.8|4269|4276.8|4274|4271.8|4269|1231
1592847300000|2020-06-22 17:35:00|4272|4269.2|4267.2|4264.4|4273.8|4271|4266.6|4263.8|462
1592847600000|2020-06-22 17:40:00|4267.6|4264.8|4271.8|4269|4273.2|4270.4|4262.6|4259.8|1126
1592847900000|2020-06-22 17:45:00|4272.6|4269.8|4277.6|4274.8|4279.8|4277|4272.2|4269.4|871
1592848200000|2020-06-22 17:50:00|4277.2|4274.4|4277.5|4274.7|4278.6|4275.8|4274|4271.2|1243
1592848500000|2020-06-22 17:55:00|4277.4|4274.6|4277.1|4274.3|4278.1|4275.3|4272.1|4269.3|1057
1592848800000|2020-06-22 18:00:00|4276.5|4273.7|4278.1|4275.3|4278.9|4276.1|4272.7|4269.9|2330
1592849100000|2020-06-22 18:05:00|4278.9|4276.1|4283.1|4280.3|4286.1|4283.3|4276.3|4273.5|1636
1592849400000|2020-06-22 18:10:00|4283.9|4281.1|4294.5|4291.7|4295.9|4293.1|4283.9|4281.1|1356
1592849700000|2020-06-22 18:15:00|4294.9|4292.1|4295.1|4292.3|4306.4|4303.6|4283.9|4281.1|3467
1592850000000|2020-06-22 18:20:00|4294.5|4291.7|4297.9|4295.1|4302.4|4299.6|4289.7|4286.9|1143
1592850300000|2020-06-22 18:25:00|4297.5|4294.7|4308.1|4305.3|4312.7|4309.9|4292.7|4289.9|3419
1592850600000|2020-06-22 18:30:00|4308|4305.2|4301.1|4298.3|4310.1|4307.3|4299.9|4297.1|904
1592850900000|2020-06-22 18:35:00|4301.5|4298.7|4301|4298.2|4302.6|4299.8|4297.1|4294.3|437
1592851200000|2020-06-22 18:40:00|4301.1|4298.3|4302.1|4299.3|4302.6|4299.8|4298.4|4295.6|471
1592851500000|2020-06-22 18:45:00|4302.6|4299.8|4307.6|4304.8|4309.5|4306.7|4300.1|4297.3|350
1592851800000|2020-06-22 18:50:00|4307.7|4304.9|4303.3|4300.5|4308.1|4305.3|4300|4297.2|414
1592852100000|2020-06-22 18:55:00|4302.9|4300.1|4307.9|4305.1|4308.8|4306|4302.9|4300.1|207
1592852400000|2020-06-22 19:00:00|4308.3|4305.5|4307.4|4304.6|4311.4|4308.6|4306.9|4304.1|331
1592852700000|2020-06-22 19:05:00|4307.3|4304.5|4309.5|4306.7|4309.5|4306.7|4306.9|4304.1|282
1592853000000|2020-06-22 19:10:00|4309.4|4306.6|4307.9|4305.1|4313.5|4310.7|4307.9|4305.1|179
1592853300000|2020-06-22 19:15:00|4307.1|4304.3|4305.5|4302.7|4310.1|4307.3|4304.9|4302.1|178
1592853600000|2020-06-22 19:20:00|4305|4302.2|4300.9|4298.1|4305.5|4302.7|4299.9|4297.1|148
1592853900000|2020-06-22 19:25:00|4301|4298.2|4302.6|4299.8|4303.9|4301.1|4300.9|4298.1|82
1592854200000|2020-06-22 19:30:00|4303.1|4300.3|4307.5|4304.7|4308.6|4305.8|4302.5|4299.7|91
1592854500000|2020-06-22 19:35:00|4307.6|4304.8|4307.9|4305.1|4308.1|4305.3|4305.6|4302.8|95
1592854800000|2020-06-22 19:40:00|4307.4|4304.6|4309.9|4307.1|4310.1|4307.3|4307|4304.2|57
1592855100000|2020-06-22 19:45:00|4309.5|4306.7|4309.5|4306.7|4310.5|4307.7|4308.9|4306.1|99
1592855400000|2020-06-22 19:50:00|4309.1|4306.3|4310.5|4307.7|4311.1|4308.3|4309|4306.2|106
1592855700000|2020-06-22 19:55:00|4310.9|4308.1|4310.2|4307.4|4312.6|4309.8|4309.1|4306.3|358
1592856000000|2020-06-22 20:00:00|4310.1|4307.3|4313.2|4310.4|4314.4|4311.6|4309.1|4306.3|355
1592856300000|2020-06-22 20:05:00|4313.4|4310.6|4315.7|4312.9|4317.3|4314.5|4313.4|4310.6|245
1592856600000|2020-06-22 20:10:00|4315.1|4312.3|4313.3|4310.5|4315.1|4312.3|4311.8|4309|74
1592856900000|2020-06-22 20:15:00|4313.8|4311|4314.3|4311.5|4314.3|4311.5|4313.2|4310.4|35
1592857200000|2020-06-22 20:20:00|4314.7|4311.9|4314.3|4311.5|4315.3|4312.5|4314.3|4311.5|47
1592857500000|2020-06-22 20:25:00|4313.3|4310.5|4313.6|4310.8|4315.3|4312.5|4313.1|4310.3|157
1592857800000|2020-06-22 20:30:00|4313.7|4310.9|4301.1|4298.3|4314.1|4311.3|4300.1|4297.3|283
1592858100000|2020-06-22 20:35:00|4301.3|4298.5|4306|4303.2|4306.6|4303.8|4301.3|4298.5|263
1592858400000|2020-06-22 20:40:00|4306.5|4303.7|4308.1|4305.3|4309|4306.2|4306.5|4303.7|102
1592858700000|2020-06-22 20:45:00|4308.5|4305.7|4308.4|4305.6|4308.5|4305.7|4305.4|4302.6|78
1592859000000|2020-06-22 20:50:00|4308|4305.2|4304.4|4301.6|4309.4|4306.6|4304.4|4301.6|43
1592859300000|2020-06-22 20:55:00|4304.6|4301.8|4300.6|4297.8|4307.6|4304.6|4299.8|4293.6|435
1592859600000|2020-06-22 21:00:00|4301|4298.2|4300.1|4296.1|4304.4|4298.6|4299.1|4294.4|6
1592859900000|2020-06-22 21:05:00|4303.2|4293.2|4304.1|4294.1|4304.7|4297.8|4297.6|4292.7|6
1592860200000|2020-06-22 21:10:00|4304.6|4294.6|4304.5|4294.5|4306|4296|4304.2|4294.2|6
1592860500000|2020-06-22 21:15:00|4304|4294|4301.2|4291.2|4304.7|4296.7|4293.6|4287.2|4
1592860800000|2020-06-22 21:20:00|4300.7|4290.7|4300.7|4290.7|4300.7|4290.7|4299.7|4289.7|0
1592861100000|2020-06-22 21:25:00|4297.8|4295|4305.2|4295.2|4306.5|4296.5|4297.8|4295|1
1592861400000|2020-06-22 21:30:00|4301.7|4297.7|4301|4298.2|4306.7|4298.6|4301|4296.2|0
1592862300000|2020-06-22 21:45:00|4301.4|4298.6|4301.4|4298.6|4301.4|4298.6|4301.4|4298.6|0
1592862900000|2020-06-22 21:55:00|4305.6|4295.6|4301.8|4299|4306.7|4299.2|4301|4295.6|6
1592870400000|2020-06-23 00:00:00|4326.5|4322.5|4317.8|4315|4327.4|4324.6|4313|4309.5|203
1592870700000|2020-06-23 00:05:00|4318.2|4315.4|4317.8|4315|4321.9|4318.6|4312.2|4309.4|216
1592871000000|2020-06-23 00:10:00|4317.4|4314.6|4314.2|4311.4|4321.9|4318.6|4313.8|4311|33
1592871300000|2020-06-23 00:15:00|4313.8|4311|4319.1|4316.3|4320|4317.2|4312.4|4309.1|195
1592871600000|2020-06-23 00:20:00|4319.6|4316.8|4317.6|4314.8|4320|4317.2|4313|4309.7|54
1592871900000|2020-06-23 00:25:00|4317.4|4314.6|4314.8|4312|4317.4|4314.6|4313|4310.1|130
1592872200000|2020-06-23 00:30:00|4314.4|4311.6|4313.6|4310.8|4316.4|4313.6|4312.5|4309.7|25
1592872500000|2020-06-23 00:35:00|4313.5|4310.7|4308.2|4305.4|4313.5|4310.7|4305.7|4302.9|53
1592872800000|2020-06-23 00:40:00|4308.8|4306|4312.1|4309.3|4312.1|4309.3|4307.2|4304.4|10
1592873100000|2020-06-23 00:45:00|4312.5|4309.7|4317.6|4314.8|4318.4|4315.6|4311.9|4307.9|54
1592873400000|2020-06-23 00:50:00|4318|4315.2|4317.7|4314.9|4320.4|4317.6|4316.2|4313.4|14
1592873700000|2020-06-23 00:55:00|4318.1|4315.3|4316.2|4313.4|4319.2|4316.4|4316.2|4313.4|29
1592874000000|2020-06-23 01:00:00|4315.3|4312.5|4321.9|4317.9|4323.4|4320.6|4314.9|4312.1|74
1592874300000|2020-06-23 01:05:00|4321.4|4318.6|4312.2|4309.4|4324.2|4321.4|4311.1|4307.7|101
1592874600000|2020-06-23 01:10:00|4311.8|4309|4291.6|4288.8|4314.9|4311|4288.2|4285.1|315
1592874900000|2020-06-23 01:15:00|4291.2|4288.4|4283.1|4280.3|4291.2|4288.4|4276|4273.1|256
1592875200000|2020-06-23 01:20:00|4283|4280.2|4265.7|4261.7|4283|4280.2|4264.2|4260.7|276
1592875500000|2020-06-23 01:25:00|4265.2|4262.4|4242|4239.2|4275.7|4272.9|4242|4239.1|415
1592875800000|2020-06-23 01:30:00|4240.6|4237.8|4267.7|4263.7|4273.2|4270.4|4233.5|4230.7|580
1592876100000|2020-06-23 01:35:00|4267.6|4264.8|4257.1|4253.1|4270.7|4267.8|4254|4250.7|220
1592876400000|2020-06-23 01:40:00|4256.7|4252.7|4244.4|4241.6|4263.7|4260.2|4238.3|4235.5|242
1592876700000|2020-06-23 01:45:00|4244|4241.2|4235.8|4233|4248.1|4244.7|4223.5|4220.7|675
1592877000000|2020-06-23 01:50:00|4235.3|4232.5|4254.2|4251.4|4260.5|4257.6|4231|4228.1|419
1592877300000|2020-06-23 01:55:00|4254.6|4251.8|4271.1|4268.3|4271.1|4268.3|4250.5|4247.7|365
1592877600000|2020-06-23 02:00:00|4271|4268.2|4281.8|4279|4294.4|4288.3|4264.6|4261.7|837
1592877900000|2020-06-23 02:05:00|4281.4|4278.6|4290.6|4287.8|4292.5|4289.7|4272.9|4270.1|667
1592878200000|2020-06-23 02:10:00|4290.8|4288|4293.4|4290.6|4295.1|4291.8|4286.6|4283.8|543
1592878500000|2020-06-23 02:15:00|4293|4290.2|4298.8|4296|4301.3|4298.5|4286.5|4283.7|193
1592878800000|2020-06-23 02:20:00|4298.6|4295.8|4306.8|4304|4307.1|4304|4292.6|4289.3|154
1592879100000|2020-06-23 02:25:00|4307.6|4304.8|4304.6|4301.8|4308.3|4305.5|4299.3|4296.5|332
1592879400000|2020-06-23 02:30:00|4303.8|4301|4309.2|4306.4|4313.2|4310.4|4303.2|4299.9|115
1592879700000|2020-06-23 02:35:00|4309.3|4306.5|4308.6|4305.8|4313.3|4310.5|4305.2|4302.2|72
1592880000000|2020-06-23 02:40:00|4308.7|4305.9|4298.7|4295.9|4308.7|4305.9|4294.7|4291.9|96
1592880300000|2020-06-23 02:45:00|4298.8|4296|4303.6|4300.8|4303.6|4300.8|4297.6|4294.3|52
1592880600000|2020-06-23 02:50:00|4303.2|4300.4|4302.8|4300|4307.3|4304.4|4298.7|4295.9|111
1592880900000|2020-06-23 02:55:00|4303.1|4300.3|4313.1|4309.1|4314|4311.2|4302.7|4299.9|177
1592881200000|2020-06-23 03:00:00|4312|4309.2|4313.6|4310.8|4314.4|4311.6|4308.4|4305.1|25
1592881500000|2020-06-23 03:05:00|4313.2|4310.4|4305.5|4302.7|4313.2|4310.4|4303.5|4300.7|33
1592881800000|2020-06-23 03:10:00|4305.6|4302.8|4308.6|4305.8|4308.6|4305.8|4301|4298.1|66
1592882100000|2020-06-23 03:15:00|4308.5|4305.7|4305.2|4302.4|4309.3|4306.4|4304.8|4302|48
1592882400000|2020-06-23 03:20:00|4305.6|4302.8|4301.6|4298.8|4306.1|4302.8|4301.6|4298.3|34
1592882700000|2020-06-23 03:25:00|4302.6|4299.8|4302.8|4300|4305.7|4302.9|4302.6|4299.3|168
1592883000000|2020-06-23 03:30:00|4302.9|4300.1|4298.5|4294.5|4304.6|4301.8|4293.8|4291|430
1592883300000|2020-06-23 03:35:00|4298|4295.2|4289.2|4286.4|4298.5|4295.2|4289.2|4286.3|164
1592883600000|2020-06-23 03:40:00|4288.7|4285.9|4287.6|4284.8|4290.9|4288|4287.1|4284.3|86
1592883900000|2020-06-23 03:45:00|4288.7|4285.9|4293.2|4290.4|4295.7|4292.9|4287.8|4285|158
1592884200000|2020-06-23 03:50:00|4292.7|4289.9|4291.8|4289|4295.7|4292.9|4289.7|4286.3|26
1592884500000|2020-06-23 03:55:00|4292.6|4289.8|4293.6|4290.8|4294.7|4291.9|4290.7|4287.9|11
1592884800000|2020-06-23 04:00:00|4293.2|4290.4|4293.8|4291|4296.3|4293|4290.2|4287.3|18
1592885100000|2020-06-23 04:05:00|4293.6|4290.8|4300.3|4296.3|4300.3|4297|4293.6|4290.5|21
1592885400000|2020-06-23 04:10:00|4300.2|4297.4|4300.3|4297.5|4303.3|4300.4|4299.2|4296.3|133
1592885700000|2020-06-23 04:15:00|4299.2|4296.4|4297.8|4295|4301.3|4298.5|4296.7|4293.9|23
1592886000000|2020-06-23 04:20:00|4298.3|4295.5|4298.8|4296|4301.2|4298.4|4298.2|4295.3|12
1592886300000|2020-06-23 04:25:00|4298.7|4295.9|4302.7|4299.9|4304.3|4300.8|4297.1|4294.3|25
1592886600000|2020-06-23 04:30:00|4303.2|4300.4|4302.2|4299.4|4304.7|4301.9|4300.8|4297.8|45
1592886900000|2020-06-23 04:35:00|4303.2|4300.4|4305.6|4302.8|4305.8|4303|4301.8|4298.5|178
1592887200000|2020-06-23 04:40:00|4304.7|4301.9|4297.8|4295|4304.7|4301.9|4297.6|4294.8|59
1592887500000|2020-06-23 04:45:00|4297.6|4294.8|4297.8|4295|4299.7|4296.9|4296.6|4293.8|28
1592887800000|2020-06-23 04:50:00|4298.7|4294.7|4294.8|4292|4298.7|4295.9|4292.6|4289.8|16
1592888100000|2020-06-23 04:55:00|4295.3|4291.3|4290.8|4288|4295.7|4292.9|4290.7|4287.9|22
1592888400000|2020-06-23 05:00:00|4291.2|4288.4|4301.2|4298.4|4301.8|4299|4291.2|4288.4|66
1592888700000|2020-06-23 05:05:00|4302.7|4299.9|4304.8|4302|4305.8|4303|4299.2|4296.4|184
1592889000000|2020-06-23 05:10:00|4305|4302.2|4303.9|4301.1|4308.8|4306|4301.8|4298.5|207
1592889300000|2020-06-23 05:15:00|4304|4301.2|4301|4298.2|4304.5|4301.2|4300.4|4297.6|20
1592889600000|2020-06-23 05:20:00|4301.4|4298.6|4300.7|4297.9|4303.3|4300.1|4299.8|4296.9|73
1592889900000|2020-06-23 05:25:00|4300.3|4297.5|4299.2|4296.4|4304.8|4302|4298.2|4294.9|71
1592890200000|2020-06-23 05:30:00|4298.8|4296|4299.8|4297|4302.3|4299.5|4297.3|4294.5|56
1592890500000|2020-06-23 05:35:00|4300.3|4296.3|4296.2|4293.4|4300.3|4297|4295.2|4292.3|332
1592890800000|2020-06-23 05:40:00|4296.3|4293.5|4283.4|4280.6|4296.3|4293.5|4282.9|4280.1|130
1592891100000|2020-06-23 05:45:00|4283|4280.2|4285|4282.2|4286|4283.2|4276.5|4273.7|146
1592891400000|2020-06-23 05:50:00|4285.4|4282.6|4280|4277.2|4286.4|4283.6|4276.1|4273.3|48
1592891700000|2020-06-23 05:55:00|4279.6|4276.8|4271.9|4269.1|4279.6|4276.8|4271|4268.2|146
1592892000000|2020-06-23 06:00:00|4272.5|4269.7|4281|4278.2|4285|4282.2|4272.5|4269.7|98
1592892300000|2020-06-23 06:05:00|4281.6|4278.8|4290.4|4287.6|4292.5|4289.7|4281.6|4278.8|135
1592892600000|2020-06-23 06:10:00|4291.5|4287.5|4287.8|4285|4295.9|4293.1|4285.7|4282.9|390
1592892900000|2020-06-23 06:15:00|4288.2|4285.4|4283.2|4280.4|4293.3|4290.5|4281.3|4278.5|371
1592893200000|2020-06-23 06:20:00|4283.4|4280.6|4283.4|4280.6|4285.2|4282.4|4278.7|4275.9|102
1592893500000|2020-06-23 06:25:00|4284.2|4281.4|4278.6|4275.8|4284.3|4281.4|4276.7|4273.9|82
1592893800000|2020-06-23 06:30:00|4278.2|4275.4|4289.1|4286.3|4289.3|4286.5|4274.1|4271.3|114
1592894100000|2020-06-23 06:35:00|4288.5|4285.7|4294.2|4291.4|4297.3|4294.5|4288.5|4285.7|173
1592894400000|2020-06-23 06:40:00|4294.3|4291.5|4296.3|4293.5|4297.3|4294.5|4291.3|4288.5|132
1592894700000|2020-06-23 06:45:00|4296.4|4293.6|4298.4|4295.6|4299.5|4296.7|4293.4|4290.6|77
1592895000000|2020-06-23 06:50:00|4297.9|4295.1|4296.9|4294.1|4299.6|4296.8|4295.4|4292.6|491
1592895300000|2020-06-23 06:55:00|4296.5|4293.7|4295.8|4293|4298.5|4295.7|4293.4|4290.6|305
1592895600000|2020-06-23 07:00:00|4296.2|4293.4|4295.9|4293.1|4300.5|4297.7|4291.2|4288.4|682
1592895900000|2020-06-23 07:05:00|4296|4293.2|4293|4290.2|4296.9|4294.1|4286.9|4284.1|876
1592896200000|2020-06-23 07:10:00|4293.5|4290.7|4299|4296.2|4300.1|4297.3|4290.9|4288.1|279
1592896500000|2020-06-23 07:15:00|4300.9|4298.1|4314|4311.2|4316.1|4313.3|4300.9|4298.1|868
1592896800000|2020-06-23 07:20:00|4313.9|4311.1|4316.2|4313.4|4319.6|4316.8|4311.3|4308.5|726
1592897100000|2020-06-23 07:25:00|4316.6|4313.8|4321.1|4318.3|4323.2|4320.4|4312.1|4309.3|356
1592897400000|2020-06-23 07:30:00|4321.2|4318.4|4329.2|4326.4|4329.3|4326.5|4318.2|4315.4|421
1592897700000|2020-06-23 07:35:00|4329.1|4326.3|4326.3|4323.5|4332.3|4329.5|4324.3|4321.5|834
1592898000000|2020-06-23 07:40:00|4326.4|4323.6|4330.3|4327.5|4330.3|4327.5|4322.3|4319.5|381
1592898300000|2020-06-23 07:45:00|4330.2|4327.4|4335.1|4332.3|4335.3|4332.5|4328.2|4325.4|479
1592898600000|2020-06-23 07:50:00|4334.7|4331.9|4341.3|4338.5|4343.3|4340.5|4332.7|4329.9|1124
1592898900000|2020-06-23 07:55:00|4342.1|4339.3|4346.3|4343.5|4346.3|4343.5|4341.3|4338.5|661
1592899200000|2020-06-23 08:00:00|4346.4|4343.6|4345.1|4342.3|4349.3|4346.5|4340.7|4337.9|1896
1592899500000|2020-06-23 08:05:00|4344.9|4342.1|4338.4|4335.6|4346.3|4343.5|4338.1|4335.3|700
1592899800000|2020-06-23 08:10:00|4338|4335.2|4338.1|4335.3|4340.9|4338.1|4331.9|4329.1|468
1592900100000|2020-06-23 08:15:00|4338.5|4335.7|4345.3|4342.5|4347.7|4344.9|4337.7|4334.4|2843
1592900400000|2020-06-23 08:20:00|4345.7|4342.9|4337.7|4334.9|4345.7|4342.9|4336.7|4333.9|712
1592900700000|2020-06-23 08:25:00|4338.1|4335.3|4351.5|4348.7|4352.9|4350.1|4338.1|4335.3|2817
1592901000000|2020-06-23 08:30:00|4351.9|4349.1|4339.5|4336.7|4360.3|4357.5|4339.1|4336.3|3124
1592901300000|2020-06-23 08:35:00|4339.7|4336.9|4335.1|4332.3|4341.6|4338.8|4330.2|4327.4|2214
1592901600000|2020-06-23 08:40:00|4335.2|4332.4|4342.1|4339.3|4345.5|4342.7|4334.1|4331.3|962
1592901900000|2020-06-23 08:45:00|4342.5|4339.7|4331.4|4328.6|4342.5|4339.7|4327.7|4324.9|818
1592902200000|2020-06-23 08:50:00|4331.9|4329.1|4341.3|4338.5|4342.9|4340.1|4331.4|4328.6|324
1592902500000|2020-06-23 08:55:00|4341.4|4338.6|4327.9|4325.1|4341.4|4338.6|4327.9|4325.1|428
1592902800000|2020-06-23 09:00:00|4328|4325.2|4329.5|4326.7|4329.8|4327|4320.4|4317.6|557
1592903100000|2020-06-23 09:05:00|4329.9|4327.1|4326.7|4323.9|4338.3|4335.5|4325.8|4323|1226
1592903400000|2020-06-23 09:10:00|4327.1|4324.3|4328.7|4325.9|4333.7|4330.9|4323.1|4320.3|593
1592903700000|2020-06-23 09:15:00|4328.3|4325.5|4337.5|4334.7|4338.4|4335.6|4328.2|4325.4|744
1592904000000|2020-06-23 09:20:00|4337.9|4335.1|4340.6|4337.8|4343|4340.2|4336.4|4333.6|218
1592904300000|2020-06-23 09:25:00|4340.5|4337.7|4350.5|4347.7|4351.5|4348.7|4340.5|4337.7|400
1592904600000|2020-06-23 09:30:00|4350.6|4347.8|4366.3|4363.5|4368.8|4366|4350.5|4347.7|1399
1592904900000|2020-06-23 09:35:00|4366.7|4363.9|4357.1|4354.3|4366.9|4364.1|4357.1|4354.3|1159
1592905200000|2020-06-23 09:40:00|4356.7|4353.9|4366.9|4364.1|4367.2|4364.4|4354.7|4351.9|551
1592905500000|2020-06-23 09:45:00|4366.8|4364|4374.7|4371.9|4374.7|4371.9|4360.7|4357.9|534
1592905800000|2020-06-23 09:50:00|4374.4|4371.6|4371.5|4368.7|4375.9|4373.1|4365.7|4362.9|747
1592906100000|2020-06-23 09:55:00|4371.1|4368.3|4371.6|4368.8|4375.1|4372.3|4368.1|4365.3|610
1592906400000|2020-06-23 10:00:00|4372|4369.2|4373.7|4370.9|4376.5|4373.7|4366.5|4363.7|238
1592906700000|2020-06-23 10:05:00|4374.5|4371.7|4380.6|4377.8|4382.5|4379.7|4372.5|4369.7|473
1592907000000|2020-06-23 10:10:00|4380.7|4377.9|4391.7|4388.9|4393.7|4390.9|4379.5|4376.7|1560
1592907300000|2020-06-23 10:15:00|4391.8|4389|4387.7|4384.9|4391.8|4389|4384.7|4381.9|514
1592907600000|2020-06-23 10:20:00|4387.8|4385|4385.7|4382.9|4392.7|4389.9|4383.7|4380.9|470
1592907900000|2020-06-23 10:25:00|4385.6|4382.8|4382.8|4380|4385.8|4383|4380.7|4377.9|241
1592908200000|2020-06-23 10:30:00|4383.1|4380.3|4380.1|4377.3|4383.8|4381|4376.6|4373.8|1066
1592908500000|2020-06-23 10:35:00|4380.5|4377.7|4379.5|4376.7|4380.7|4377.9|4377.5|4374.7|294
1592908800000|2020-06-23 10:40:00|4379.4|4376.6|4379.4|4376.6|4380.6|4377.8|4376.6|4373.8|1014
1592909100000|2020-06-23 10:45:00|4379.5|4376.7|4380.5|4377.7|4380.5|4377.7|4375.3|4372.5|450
1592909400000|2020-06-23 10:50:00|4380.4|4377.6|4384.5|4381.7|4384.5|4381.7|4376.5|4373.7|594
1592909700000|2020-06-23 10:55:00|4385.5|4382.7|4380.4|4377.6|4386.3|4383.5|4379.5|4376.7|587
1592910000000|2020-06-23 11:00:00|4380|4377.2|4383.5|4380.7|4385.6|4382.8|4376.5|4373.7|451
1592910300000|2020-06-23 11:05:00|4383.4|4380.6|4385.5|4382.7|4392.5|4389.7|4382.6|4379.8|219
1592910600000|2020-06-23 11:10:00|4385.6|4382.8|4383.1|4380.3|4388.3|4385.5|4382.3|4379.5|778
1592910900000|2020-06-23 11:15:00|4382.3|4379.5|4382.4|4379.6|4385.3|4382.5|4380.3|4377.5|245
1592911200000|2020-06-23 11:20:00|4382.5|4379.7|4388.5|4385.7|4389.6|4386.8|4382.5|4379.7|253
1592911500000|2020-06-23 11:25:00|4388.9|4386.1|4384.2|4381.4|4389.9|4387.1|4382.3|4379.5|1103
1592911800000|2020-06-23 11:30:00|4384.1|4381.3|4392.1|4389.3|4392.7|4389.9|4384.1|4381.3|562
1592912100000|2020-06-23 11:35:00|4392.2|4389.4|4393.3|4390.5|4394.3|4391.5|4390.2|4387.4|540
1592912400000|2020-06-23 11:40:00|4393.2|4390.4|4392.6|4389.8|4397.2|4394.4|4392.1|4389.3|581
1592912700000|2020-06-23 11:45:00|4392.2|4389.4|4391.2|4388.4|4393.7|4390.9|4389.1|4386.3|130
1592913000000|2020-06-23 11:50:00|4391.1|4388.3|4387.1|4384.3|4391.1|4388.3|4385.2|4382.4|256
1592913300000|2020-06-23 11:55:00|4386.6|4383.8|4386.1|4383.3|4390.1|4387.3|4384.1|4381.3|353
1592913600000|2020-06-23 12:00:00|4385.7|4382.9|4385.6|4382.8|4388.1|4385.3|4382.1|4379.3|371
1592913900000|2020-06-23 12:05:00|4385.7|4382.9|4393.1|4390.3|4393.1|4390.3|4384.2|4381.4|343
1592914200000|2020-06-23 12:10:00|4393.7|4390.9|4393.5|4390.7|4396.5|4393.7|4389.1|4386.3|1032
1592914500000|2020-06-23 12:15:00|4393.9|4391.1|4391.4|4388.6|4397.3|4394.5|4390.3|4387.5|259
1592914800000|2020-06-23 12:20:00|4391.3|4388.5|4380.1|4377.3|4391.3|4388.5|4380.1|4377.3|2046
1592915100000|2020-06-23 12:25:00|4380.2|4377.4|4374.9|4372.1|4381.1|4378.3|4370.9|4368.1|2121
1592915400000|2020-06-23 12:30:00|4375.3|4372.5|4359.7|4356.9|4376.3|4373.5|4358.5|4355.7|1591
1592915700000|2020-06-23 12:35:00|4359.6|4356.8|4360.1|4357.3|4362.7|4359.9|4356.5|4353.7|914
1592916000000|2020-06-23 12:40:00|4359.7|4356.9|4361.7|4358.9|4364.7|4361.9|4358.1|4355.3|1144
1592916300000|2020-06-23 12:45:00|4362.1|4359.3|4354.5|4351.7|4362.5|4359.7|4354.5|4351.7|1551
1592916600000|2020-06-23 12:50:00|4353.7|4350.9|4346.7|4343.9|4353.7|4350.9|4338.5|4335.7|1119
1592916900000|2020-06-23 12:55:00|4351|4341|4351.8|4349|4359.9|4357.1|4347.8|4341|1140
1592917200000|2020-06-23 13:00:00|4352|4349.2|4355|4352.2|4363.3|4360.5|4351.3|4348.5|613
1592917500000|2020-06-23 13:05:00|4355.4|4352.6|4341.7|4338.9|4360.9|4358.1|4336.7|4333.9|868
1592917800000|2020-06-23 13:10:00|4341.8|4339|4331|4328.2|4344.8|4342|4330.9|4328.1|968
1592918100000|2020-06-23 13:15:00|4331.1|4328.3|4334.1|4331.3|4339|4336.2|4328.4|4325.6|537
1592918400000|2020-06-23 13:20:00|4333.5|4330.7|4338.1|4335.3|4339.2|4336.4|4327|4324.2|1037
1592918700000|2020-06-23 13:25:00|4338.2|4335.4|4354.9|4352.1|4354.9|4352.1|4337.1|4334.3|1896
1592919000000|2020-06-23 13:30:00|4355.3|4352.5|4351.5|4348.7|4355.4|4352.6|4346.3|4343.5|888
1592919300000|2020-06-23 13:35:00|4351.4|4348.6|4346.2|4343.4|4352.7|4349.9|4344.3|4341.5|1262
1592919600000|2020-06-23 13:40:00|4345.3|4342.5|4349.4|4346.6|4350.5|4347.7|4343.9|4341.1|967
1592919900000|2020-06-23 13:45:00|4349.8|4347|4337.1|4334.3|4349.8|4347|4335.6|4332.8|896
1592920200000|2020-06-23 13:50:00|4337.6|4334.8|4309.2|4306.4|4338.1|4335.3|4308.1|4305.3|4297
1592920500000|2020-06-23 13:55:00|4309.1|4306.3|4315.2|4312.4|4325.7|4322.9|4309.1|4306.3|779
1592920800000|2020-06-23 14:00:00|4315.6|4312.8|4320|4317.2|4326.5|4323.7|4313.5|4310.7|1137
1592921100000|2020-06-23 14:05:00|4319.5|4316.7|4329.7|4326.9|4329.7|4326.9|4310.4|4307.6|1021
1592921400000|2020-06-23 14:10:00|4329.6|4326.8|4336.8|4334|4342.9|4340.1|4328.6|4325.8|1839
1592921700000|2020-06-23 14:15:00|4336.7|4333.9|4344.9|4342.1|4347.9|4345.1|4335.9|4333.1|732
1592922000000|2020-06-23 14:20:00|4345|4342.2|4338.6|4335.8|4345.5|4342.7|4336.5|4333.7|522
1592922300000|2020-06-23 14:25:00|4339|4336.2|4344|4341.2|4349.5|4346.7|4339|4336.2|763
1592922600000|2020-06-23 14:30:00|4344.1|4341.3|4344.1|4341.3|4355.6|4352.8|4343.6|4340.8|852
1592922900000|2020-06-23 14:35:00|4344.2|4341.4|4346.1|4343.3|4352.3|4349.5|4342.1|4339.3|406
1592923200000|2020-06-23 14:40:00|4345.3|4342.5|4337.9|4335.1|4351.1|4348.3|4337|4334.2|791
1592923500000|2020-06-23 14:45:00|4338|4335.2|4325.4|4322.6|4340.1|4337.3|4322.4|4319.6|1833
1592923800000|2020-06-23 14:50:00|4325.3|4322.5|4342.3|4339.5|4343.7|4340.9|4324.3|4321.5|723
1592924100000|2020-06-23 14:55:00|4342.4|4339.6|4348.9|4346.1|4349.3|4346.5|4338.7|4335.9|722
1592924400000|2020-06-23 15:00:00|4349.3|4346.5|4356.6|4353.8|4358.5|4355.7|4340.6|4337.8|1739
1592924700000|2020-06-23 15:05:00|4357.1|4354.3|4363.3|4360.5|4363.7|4360.9|4353.1|4350.3|1315
1592925000000|2020-06-23 15:10:00|4363.2|4360.4|4362.6|4359.8|4364.7|4361.9|4358.6|4355.8|1304
1592925300000|2020-06-23 15:15:00|4362.5|4359.7|4361.3|4358.5|4368.7|4365.9|4361.3|4358.5|1615
1592925600000|2020-06-23 15:20:00|4361.4|4358.6|4363.9|4361.1|4364|4361.2|4355.4|4352.6|4444
1592925900000|2020-06-23 15:25:00|4364|4361.2|4363.5|4360.7|4369.7|4366.9|4357.9|4355.1|5504
1592926200000|2020-06-23 15:30:00|4364.5|4361.7|4367.5|4364.7|4372.7|4369.9|4353.6|4350.8|2042
1592926500000|2020-06-23 15:35:00|4368.5|4365.7|4368.1|4365.3|4368.7|4365.9|4360.3|4357.5|922
1592926800000|2020-06-23 15:40:00|4367.7|4364.9|4365.5|4362.7|4368.7|4365.9|4362.6|4359.8|749
1592927100000|2020-06-23 15:45:00|4366.5|4363.7|4353.4|4350.6|4366.7|4363.9|4353.3|4350.5|1440
1592927400000|2020-06-23 15:50:00|4353.3|4350.5|4331.9|4329.1|4354.4|4351.6|4327.3|4324.5|2148
1592927700000|2020-06-23 15:55:00|4331.4|4328.6|4341.2|4338.4|4343.7|4340.9|4331.3|4328.5|609
1592928000000|2020-06-23 16:00:00|4341.7|4338.9|4333.5|4330.7|4346.7|4343.9|4331.1|4328.3|855
1592928300000|2020-06-23 16:05:00|4333.6|4330.8|4319.7|4316.9|4336.7|4333.9|4318.1|4315.3|1733
1592928600000|2020-06-23 16:10:00|4319.6|4316.8|4325.6|4322.8|4328.7|4325.9|4318.5|4315.7|407
1592928900000|2020-06-23 16:15:00|4325.1|4322.3|4328.9|4326.1|4329.3|4326.5|4321.1|4318.3|731
1592929200000|2020-06-23 16:20:00|4328.4|4325.6|4330.5|4327.7|4332|4329.2|4325.3|4322.5|304
1592929500000|2020-06-23 16:25:00|4330.4|4327.6|4334.9|4332.1|4335.3|4332.5|4329.3|4326.5|447
1592929800000|2020-06-23 16:30:00|4335.3|4332.5|4341.3|4338.5|4344.9|4342.1|4335.3|4332.5|898
1592930100000|2020-06-23 16:35:00|4340.9|4338.1|4344.5|4341.7|4346.5|4343.7|4339.9|4337.1|555
1592930400000|2020-06-23 16:40:00|4344|4341.2|4344.5|4341.7|4346.7|4343.9|4342.7|4339.9|939
1592930700000|2020-06-23 16:45:00|4344.7|4341.9|4337.2|4334.4|4346.4|4343.6|4336.7|4333.9|843
1592931000000|2020-06-23 16:50:00|4337.1|4334.3|4328.1|4325.3|4340.7|4337.9|4327.1|4324.3|683
1592931300000|2020-06-23 16:55:00|4328|4325.2|4321|4318.2|4328.1|4325.3|4310|4307.2|1068
1592931600000|2020-06-23 17:00:00|4321.1|4318.3|4326|4323.2|4328|4325.2|4321|4318.2|559
1592931900000|2020-06-23 17:05:00|4326.1|4323.3|4327|4324.2|4329.5|4326.7|4325.5|4322.7|406
1592932200000|2020-06-23 17:10:00|4326.1|4323.3|4327.6|4324.8|4328.6|4325.8|4324.5|4321.7|155
1592932500000|2020-06-23 17:15:00|4327|4324.2|4327|4324.2|4330.6|4327.8|4321.1|4318.3|536
1592932800000|2020-06-23 17:20:00|4326.5|4323.7|4312|4309.2|4327.1|4324.3|4311.5|4308.7|606
1592933100000|2020-06-23 17:25:00|4312.1|4309.3|4289.8|4287|4313.5|4310.7|4284.8|4282|3397
1592933400000|2020-06-23 17:30:00|4290|4287.2|4285.2|4282.4|4292.4|4289.6|4271.6|4268.8|1758
1592933700000|2020-06-23 17:35:00|4285.7|4282.9|4290.1|4287.3|4293.2|4290.4|4283.8|4281|1033
1592934000000|2020-06-23 17:40:00|4290.6|4287.8|4287.5|4284.7|4293.2|4290.4|4284.5|4281.7|685
1592934300000|2020-06-23 17:45:00|4287.6|4284.8|4288|4285.2|4297.4|4294.6|4287|4284.2|1081
1592934600000|2020-06-23 17:50:00|4288.4|4285.6|4271.2|4268.4|4288.4|4285.6|4269.6|4266.8|1985
1592934900000|2020-06-23 17:55:00|4270.8|4268|4261.4|4258.6|4277.6|4274.8|4260.4|4257.6|2283
1592935200000|2020-06-23 18:00:00|4261|4258.2|4264|4261.2|4264|4261.2|4245.4|4242.6|2084
1592935500000|2020-06-23 18:05:00|4263.9|4261.1|4261.6|4258.8|4267|4264.2|4255.5|4252.7|676
1592935800000|2020-06-23 18:10:00|4262|4259.2|4269.6|4266.8|4273.1|4270.3|4261.5|4258.7|1209
1592936100000|2020-06-23 18:15:00|4269.2|4266.4|4262.2|4259.4|4270.8|4268|4254.6|4251.8|1568
1592936400000|2020-06-23 18:20:00|4262.7|4259.9|4263.7|4260.9|4269.2|4266.4|4256.6|4253.8|672
1592936700000|2020-06-23 18:25:00|4263.2|4260.4|4276|4273.2|4278|4275.2|4255.7|4252.9|5057
1592937000000|2020-06-23 18:30:00|4275|4272.2|4279|4276.2|4282.6|4279.8|4273|4270.2|815
1592937300000|2020-06-23 18:35:00|4279.1|4276.3|4281.2|4278.4|4283.2|4280.4|4277|4274.2|504
1592937600000|2020-06-23 18:40:00|4281.6|4278.8|4277|4274.2|4281.7|4278.9|4273|4270.2|367
1592937900000|2020-06-23 18:45:00|4277.1|4274.3|4274.6|4271.8|4280|4277.2|4271|4268.2|426
1592938200000|2020-06-23 18:50:00|4275.2|4272.4|4271.8|4269|4275.6|4272.8|4268.2|4265.4|1003
1592938500000|2020-06-23 18:55:00|4272.6|4269.8|4269.2|4266.4|4273.1|4270.3|4267.4|4264.6|270
1592938800000|2020-06-23 19:00:00|4269.6|4266.8|4266.5|4263.7|4271.6|4268.8|4261|4258.2|350
1592939100000|2020-06-23 19:05:00|4265.6|4262.8|4262.3|4259.5|4265.6|4262.8|4260.5|4257.7|263
1592939400000|2020-06-23 19:10:00|4262.2|4259.4|4254.2|4251.4|4262.2|4259.4|4253.2|4250.4|331
1592939700000|2020-06-23 19:15:00|4254.6|4251.8|4263.7|4260.9|4264.3|4261.5|4253.2|4250.4|291
1592940000000|2020-06-23 19:20:00|4263.8|4261|4254.8|4252|4263.8|4261|4254.3|4251.5|97
1592940300000|2020-06-23 19:25:00|4254.9|4252.1|4254.8|4252|4257.4|4254.6|4250.8|4248|74
1592940600000|2020-06-23 19:30:00|4253.9|4251.1|4256.8|4254|4257.9|4255.1|4253.4|4250.6|130
1592940900000|2020-06-23 19:35:00|4255.9|4253.1|4254.7|4251.9|4258.3|4255.5|4253.8|4251|202
1592941200000|2020-06-23 19:40:00|4254.6|4251.8|4257.4|4254.6|4257.4|4254.6|4251.8|4249|360
1592941500000|2020-06-23 19:45:00|4258.2|4255.4|4259.2|4256.4|4260.9|4258.1|4254.7|4251.9|145
1592941800000|2020-06-23 19:50:00|4258.8|4256|4261.2|4258.4|4261.2|4258.4|4254.3|4251.5|215
1592942100000|2020-06-23 19:55:00|4260.7|4257.9|4261.7|4258.9|4261.8|4259|4256.8|4254|896
1592942400000|2020-06-23 20:00:00|4261.3|4258.5|4258.3|4255.5|4263.8|4261|4254.8|4252|246
1592942700000|2020-06-23 20:05:00|4258.7|4255.9|4260.8|4258|4261.7|4258.9|4257.8|4255|31
1592943000000|2020-06-23 20:10:00|4260.9|4258.1|4259.2|4256.4|4261.7|4258.9|4258.7|4255.9|18
1592943300000|2020-06-23 20:15:00|4258.8|4256|4257.8|4255|4263.9|4261.1|4256.7|4253.9|111
1592943600000|2020-06-23 20:20:00|4258.2|4255.4|4254.7|4251.9|4259.2|4256.4|4253.2|4250.4|92
1592943900000|2020-06-23 20:25:00|4254.2|4251.4|4257.7|4254.9|4258.8|4256|4251.3|4248.5|122
1592944200000|2020-06-23 20:30:00|4258.8|4254.8|4255.9|4253.1|4262.2|4259.4|4248.3|4245.5|268
1592944500000|2020-06-23 20:35:00|4256.7|4253.9|4267.1|4264.3|4268.1|4265.3|4254.7|4251.4|173
1592944800000|2020-06-23 20:40:00|4267.4|4263.4|4269.3|4266.5|4271.3|4268.5|4262.6|4259.8|97
1592945100000|2020-06-23 20:45:00|4268.5|4265.7|4251.1|4248.3|4268.5|4265.7|4250.9|4246.5|707
1592945400000|2020-06-23 20:50:00|4251.5|4248.7|4254.3|4251.5|4261|4257.7|4250.3|4247.5|104
1592945700000|2020-06-23 20:55:00|4255.4|4251.4|4251.3|4241.3|4256.9|4251.9|4245.3|4240.5|209
1592946000000|2020-06-23 21:00:00|4248.2|4244.2|4248.5|4245.7|4252.8|4247.1|4245.7|4240.9|161
1592946300000|2020-06-23 21:05:00|4249|4239|4251|4241|4252.3|4243.5|4242.8|4237.9|282
1592946600000|2020-06-23 21:10:00|4251.4|4241.4|4251.2|4248.4|4251.9|4248.4|4242.4|4238.5|37
1592946900000|2020-06-23 21:15:00|4254.5|4244.5|4249.1|4239.1|4254.5|4244.5|4246.6|4239.1|0
1592947200000|2020-06-23 21:20:00|4249.2|4239.2|4249.6|4239.6|4249.6|4239.6|4249.2|4239.2|0
1592947500000|2020-06-23 21:25:00|4249.1|4239.1|4249.1|4239.1|4249.6|4239.6|4248.6|4238.6|1
1592948100000|2020-06-23 21:35:00|4249.6|4239.6|4249.6|4239.6|4250.1|4240.1|4249.6|4239.6|0
1592948400000|2020-06-23 21:40:00|4249.7|4239.7|4250.5|4247.7|4253.3|4247.7|4249|4239.1|9
1592948700000|2020-06-23 21:45:00|4253.5|4243.5|4252.1|4242.1|4253.5|4243.5|4250.6|4240.6|7
1592949000000|2020-06-23 21:50:00|4252|4242|4252|4242|4252|4242|4251.1|4241.1|1
1592949300000|2020-06-23 21:55:00|4252.5|4242.5|4251.6|4241.6|4252.5|4242.5|4251.6|4241.6|3
1592956800000|2020-06-24 00:00:00|4261.7|4257.7|4264.4|4261.6|4265.5|4261.6|4247.8|4245|127
1592957100000|2020-06-24 00:05:00|4263|4260.2|4262.8|4260|4268.1|4265.2|4260.3|4257.5|49
1592957400000|2020-06-24 00:10:00|4262.9|4258.9|4261.9|4259.1|4263.9|4261.1|4257.2|4253.7|168
1592957700000|2020-06-24 00:15:00|4261.4|4258.6|4264|4261.2|4267.5|4264.2|4258.3|4255.5|29
1592958000000|2020-06-24 00:20:00|4264.8|4262|4264.4|4261.6|4269.4|4266.6|4262.8|4259.5|44
1592958300000|2020-06-24 00:25:00|4264.8|4262|4273|4270.2|4281.4|4276.1|4264.3|4261.5|233
1592958600000|2020-06-24 00:30:00|4272.5|4269.7|4275|4272.2|4279.5|4276.6|4269.9|4267.1|66
1592958900000|2020-06-24 00:35:00|4275.5|4271.5|4279.3|4276.5|4282.9|4279.2|4275|4271.5|12
1592959200000|2020-06-24 00:40:00|4279.2|4276.4|4273.2|4270.4|4279.2|4276.4|4273.1|4270.3|224
1592959500000|2020-06-24 00:45:00|4273.1|4270.3|4272.6|4269.8|4276.3|4273.4|4271.2|4268.3|6
1592959800000|2020-06-24 00:50:00|4272.2|4269.4|4279.3|4275.3|4280.3|4277|4271.8|4268.3|6
1592960100000|2020-06-24 00:55:00|4278.8|4276|4274.8|4272|4281.5|4278.6|4273.6|4270.3|75
1592960400000|2020-06-24 01:00:00|4274.6|4271.8|4269.6|4266.8|4277.3|4274|4264.8|4262|149
1592960700000|2020-06-24 01:05:00|4268.8|4266|4271.5|4267.5|4274.5|4271.2|4268.8|4266|48
1592961000000|2020-06-24 01:10:00|4271|4268.2|4275.1|4271.1|4278|4275.2|4271|4268.2|83
1592961300000|2020-06-24 01:15:00|4275.5|4271.5|4276.8|4274|4278.1|4275.3|4272.8|4269.5|21
1592961600000|2020-06-24 01:20:00|4276.4|4273.6|4280.7|4276.7|4281|4278.2|4276.4|4272.5|20
1592961900000|2020-06-24 01:25:00|4280|4277.2|4273|4270.2|4280|4277.2|4272.6|4269.8|3
1592962200000|2020-06-24 01:30:00|4272.1|4269.3|4269|4266.2|4275|4272.2|4269|4266.2|16
1592962500000|2020-06-24 01:35:00|4269.4|4266.6|4271|4268.2|4273.5|4270.7|4268.8|4265.5|12
1592962800000|2020-06-24 01:40:00|4271.1|4267.1|4265|4262.2|4271.1|4267.8|4264.9|4262.1|41
1592963100000|2020-06-24 01:45:00|4264.5|4261.7|4259.9|4257.1|4265.5|4262.7|4259|4255.7|213
1592963400000|2020-06-24 01:50:00|4260.1|4257.3|4257.9|4253.9|4261.6|4258.8|4254.7|4251.9|413
1592963700000|2020-06-24 01:55:00|4257.4|4254.6|4257.8|4255|4259.9|4257|4251.3|4248.5|44
1592964000000|2020-06-24 02:00:00|4257.4|4254.6|4250.2|4247.4|4260.3|4257.5|4246.3|4243.5|97
1592964300000|2020-06-24 02:05:00|4249.3|4246.5|4255.3|4252.5|4256.9|4253.6|4249.2|4246.4|22
1592964600000|2020-06-24 02:10:00|4255.4|4252.6|4252.8|4250|4257.2|4254.4|4249.7|4246.9|55
1592964900000|2020-06-24 02:15:00|4253.2|4250.4|4253.2|4250.4|4256.8|4254|4251.2|4248.4|16
1592965200000|2020-06-24 02:20:00|4253.3|4250.5|4252.9|4248.9|4253.7|4250.9|4244.3|4241.5|134
1592965500000|2020-06-24 02:25:00|4252.4|4249.6|4250.2|4247.4|4253.2|4250.4|4249.3|4246.5|22
1592965800000|2020-06-24 02:30:00|4248.8|4246|4253.2|4250.4|4254.3|4251|4246.7|4243.9|7
1592966100000|2020-06-24 02:35:00|4253.7|4250.9|4253.2|4250.4|4255.9|4253|4250.3|4247.5|29
1592966400000|2020-06-24 02:40:00|4253.9|4249.9|4253.4|4250.6|4255.4|4252.6|4251.2|4247.9|37
1592966700000|2020-06-24 02:45:00|4253.2|4250.4|4250.2|4247.4|4253.9|4250.4|4249.4|4246.5|409
1592967000000|2020-06-24 02:50:00|4250.4|4247.6|4249.2|4246.4|4252.7|4249.8|4246|4243.2|54
1592967300000|2020-06-24 02:55:00|4248.2|4245.4|4246.6|4243.8|4249.2|4246.4|4245.6|4242.7|15
1592967600000|2020-06-24 03:00:00|4246.2|4243.4|4243.2|4240.4|4247.6|4244.8|4241.7|4238.9|65
1592967900000|2020-06-24 03:05:00|4243|4240.2|4249.3|4246.5|4251.4|4248.6|4241.3|4238.5|210
1592968200000|2020-06-24 03:10:00|4248.9|4246.1|4249|4246.2|4251.8|4249|4248.3|4245.5|19
1592968500000|2020-06-24 03:15:00|4250.2|4247.4|4254.9|4250.9|4256.3|4253.5|4248.8|4245.9|86
1592968800000|2020-06-24 03:20:00|4254.4|4251.6|4257.3|4254.5|4258.2|4255.4|4251.7|4248.5|16
1592969100000|2020-06-24 03:25:00|4256.9|4254.1|4249.8|4247|4256.9|4254.1|4249.2|4246.4|91
1592969400000|2020-06-24 03:30:00|4249.2|4246.4|4244.8|4242|4250.2|4247.4|4241.3|4238.5|325
1592969700000|2020-06-24 03:35:00|4244.4|4241.6|4246.8|4244|4246.9|4244.1|4243.9|4241.1|25
1592970000000|2020-06-24 03:40:00|4246.9|4244.1|4250.8|4248|4251.4|4248.6|4246.4|4243.6|27
1592970300000|2020-06-24 03:45:00|4250.4|4247.6|4251.3|4248.5|4251.9|4249.1|4248.4|4245.6|4
1592970600000|2020-06-24 03:50:00|4251.7|4248.9|4253.8|4251|4254.4|4251.6|4249.3|4246.5|18
1592970900000|2020-06-24 03:55:00|4253.4|4250.6|4258.4|4255.6|4259.3|4256.1|4251.4|4248.1|34
1592971200000|2020-06-24 04:00:00|4258.2|4255.4|4256.4|4253.6|4258.9|4255.6|4254.4|4251.6|5
1592971500000|2020-06-24 04:05:00|4256.8|4254|4258.2|4255.4|4258.4|4255.6|4255.9|4253.1|8
1592971800000|2020-06-24 04:10:00|4257.4|4254.6|4259.8|4257|4261.2|4258.4|4256.3|4253.5|10
1592972100000|2020-06-24 04:15:00|4260.5|4256.5|4258.9|4254.9|4261.4|4258.6|4256.8|4254|153
1592972400000|2020-06-24 04:20:00|4258.3|4255.5|4259.2|4256.4|4259.3|4256.5|4256.8|4253.5|3
1592972700000|2020-06-24 04:25:00|4258.2|4255.4|4262.8|4260|4265.3|4262.1|4257.2|4254.4|8
1592973000000|2020-06-24 04:30:00|4262.9|4258.9|4268.2|4265.4|4269.9|4267|4262.4|4258.9|148
1592973300000|2020-06-24 04:35:00|4268.4|4265.6|4269.2|4266.4|4271.3|4268.5|4268.4|4264.9|19
1592973600000|2020-06-24 04:40:00|4270.4|4267.6|4266.4|4263.6|4272.1|4269.3|4265.4|4262.6|145
1592973900000|2020-06-24 04:45:00|4266.5|4263.7|4266.4|4263.6|4269.4|4266.6|4266.4|4263.6|7
1592974200000|2020-06-24 04:50:00|4265.9|4263.1|4264.4|4261.6|4267.1|4264.2|4264.4|4261.6|4
1592974500000|2020-06-24 04:55:00|4265.4|4262.6|4265|4262.2|4266.9|4263.6|4264.4|4261.6|1
1592974800000|2020-06-24 05:00:00|4265.4|4262.6|4263.9|4261.1|4265.4|4262.6|4261.4|4258.6|5
1592975100000|2020-06-24 05:05:00|4264|4261.2|4263.9|4261.1|4265|4262.2|4261.9|4259.1|34
1592975400000|2020-06-24 05:10:00|4263|4260.2|4260|4257.2|4264.4|4261.6|4256.4|4253.6|39
1592975700000|2020-06-24 05:15:00|4260.4|4257.6|4264.4|4261.6|4264.9|4262.1|4259.9|4257.1|16
1592976000000|2020-06-24 05:20:00|4264.3|4261.5|4261.4|4258.6|4267.4|4264.6|4260.5|4257.7|30
1592976300000|2020-06-24 05:25:00|4261.6|4258.8|4263|4260.2|4266|4263.2|4261.6|4258.8|9
1592976600000|2020-06-24 05:30:00|4262.8|4260|4270.4|4267.6|4270.4|4267.6|4262|4259.2|29
1592976900000|2020-06-24 05:35:00|4270|4267.2|4269.5|4266.7|4272|4269.2|4269|4266.1|8
1592977200000|2020-06-24 05:40:00|4270|4267.2|4271.4|4268.6|4271.9|4269.1|4268.5|4265.7|9
1592977500000|2020-06-24 05:45:00|4270.9|4268.1|4268.1|4265.3|4271.4|4268.6|4268.1|4265.3|27
1592977800000|2020-06-24 05:50:00|4268.5|4265.7|4264.4|4261.6|4269.4|4266.6|4264.4|4261.1|32
1592978100000|2020-06-24 05:55:00|4264|4261.2|4263.9|4261.1|4266.4|4263.6|4263|4260.2|11
1592978400000|2020-06-24 06:00:00|4263|4260.2|4268.1|4265.3|4268.7|4265.9|4257.9|4255.1|548
1592978700000|2020-06-24 06:05:00|4267.7|4264.9|4271.3|4268.5|4274.2|4271.4|4267.7|4264.9|131
1592979000000|2020-06-24 06:10:00|4271.8|4269|4268.9|4266.1|4274.4|4271.6|4268.5|4265.7|428
1592979300000|2020-06-24 06:15:00|4269|4266.2|4281|4278.2|4282|4279.2|4269|4266.2|688
1592979600000|2020-06-24 06:20:00|4280.2|4277.4|4278.2|4275.4|4282.7|4279.9|4276.2|4273.4|614
1592979900000|2020-06-24 06:25:00|4278.1|4275.3|4285.2|4282.4|4287.2|4284.4|4277.7|4274.9|323
1592980200000|2020-06-24 06:30:00|4285.7|4282.9|4284.7|4281.9|4287.8|4285|4282.3|4279.5|85
1592980500000|2020-06-24 06:35:00|4285.2|4282.4|4282.3|4279.5|4285.7|4282.9|4280.2|4277.4|73
1592980800000|2020-06-24 06:40:00|4282.2|4279.4|4281.8|4279|4284.3|4281.5|4280.2|4277.4|31
1592981100000|2020-06-24 06:45:00|4282.3|4279.5|4286.3|4283.5|4286.3|4283.5|4280.2|4277.4|150
1592981400000|2020-06-24 06:50:00|4286.8|4284|4283.8|4281|4286.8|4284|4281.8|4279|51
1592981700000|2020-06-24 06:55:00|4282.8|4280|4284.9|4282.1|4286.3|4283.5|4280.8|4278|54
1592982000000|2020-06-24 07:00:00|4285.3|4282.5|4276.7|4273.9|4287.3|4284.5|4272.8|4270|645
1592982300000|2020-06-24 07:05:00|4276.6|4273.8|4290.6|4287.8|4293.7|4290.9|4275.6|4272.8|327
1592982600000|2020-06-24 07:10:00|4290.5|4287.7|4293.8|4291|4294.8|4292|4288.5|4285.7|498
1592982900000|2020-06-24 07:15:00|4293.7|4290.9|4287.8|4285|4294.8|4292|4287.8|4285|359
1592983200000|2020-06-24 07:20:00|4288|4285.2|4290.8|4288|4291.8|4289|4287.8|4285|583
1592983500000|2020-06-24 07:25:00|4291.8|4289|4286.3|4283.5|4292.3|4289.5|4285.8|4283|235
1592983800000|2020-06-24 07:30:00|4286.8|4284|4285.7|4282.9|4289.8|4287|4285.7|4282.9|97
1592984100000|2020-06-24 07:35:00|4284.7|4281.9|4268.7|4265.9|4284.8|4282|4268.6|4265.8|446
1592984400000|2020-06-24 07:40:00|4268.1|4265.3|4249.8|4247|4268.1|4265.3|4248.3|4245.5|1303
1592984700000|2020-06-24 07:45:00|4249.3|4246.5|4251.3|4248.5|4253.8|4251|4237.7|4234.9|650
1592985000000|2020-06-24 07:50:00|4250.8|4248|4253.5|4250.7|4253.7|4250.9|4247.3|4244.5|1039
1592985300000|2020-06-24 07:55:00|4253.1|4250.3|4253.7|4250.9|4255.7|4252.9|4249.7|4246.9|625
1592985600000|2020-06-24 08:00:00|4258.2|4248.2|4252.7|4249.9|4262.1|4259.3|4251.6|4248.2|584
1592985900000|2020-06-24 08:05:00|4252.6|4249.8|4228.9|4226.1|4254.6|4251.8|4224.5|4221.7|1970
1592986200000|2020-06-24 08:10:00|4229.4|4226.6|4220.5|4217.7|4232.9|4230.1|4213.5|4210.7|979
1592986500000|2020-06-24 08:15:00|4220.4|4217.6|4218.7|4215.9|4223.7|4220.9|4207.2|4204.4|1421
1592986800000|2020-06-24 08:20:00|4218.3|4215.5|4235.2|4232.4|4247.2|4244.4|4216.2|4213.4|1957
1592987100000|2020-06-24 08:25:00|4235.6|4232.8|4231.8|4229|4239|4236.2|4225|4222.2|3200
1592987400000|2020-06-24 08:30:00|4232|4229.2|4235.3|4232.5|4238.9|4236.1|4228|4225.2|2996
1592987700000|2020-06-24 08:35:00|4234.9|4232.1|4231.6|4228.8|4237.2|4234.4|4225.6|4222.8|786
1592988000000|2020-06-24 08:40:00|4231.4|4228.6|4220|4217.2|4231.4|4228.6|4219.1|4216.3|409
1592988300000|2020-06-24 08:45:00|4220.2|4217.4|4231.5|4228.7|4237.2|4234.4|4220.2|4217.4|373
1592988600000|2020-06-24 08:50:00|4231.1|4228.3|4225.4|4222.6|4232|4229.2|4223.3|4220.5|1197
1592988900000|2020-06-24 08:55:00|4225.8|4223|4220.5|4217.7|4230.3|4225.8|4218.6|4215.8|1337
1592989200000|2020-06-24 09:00:00|4220.7|4217.9|4230.5|4227.7|4231|4228.2|4217.8|4215|1831
1592989500000|2020-06-24 09:05:00|4230.4|4227.6|4227.8|4225|4238.7|4234.1|4226.8|4224|611
1592989800000|2020-06-24 09:10:00|4227.9|4225.1|4207|4204.2|4227.9|4225.1|4202|4199.2|1716
1592990100000|2020-06-24 09:15:00|4206.9|4204.1|4198.9|4196.1|4209.9|4207.1|4192.9|4189.1|1320
1592990400000|2020-06-24 09:20:00|4198.4|4195.6|4213.8|4211|4214.4|4211.6|4197.9|4195.1|628
1592990700000|2020-06-24 09:25:00|4213.9|4211.1|4206|4203.2|4216.8|4214|4205|4202.2|2203
1592991000000|2020-06-24 09:30:00|4205.9|4203.1|4222.4|4219.6|4224.6|4221.8|4205.9|4203.1|2150
1592991300000|2020-06-24 09:35:00|4222.5|4219.7|4218.5|4215.7|4225.9|4223.1|4216.1|4213.3|430
1592991600000|2020-06-24 09:40:00|4218.4|4215.6|4223.4|4220.6|4228.1|4225.3|4218.4|4215.6|340
1592991900000|2020-06-24 09:45:00|4223.9|4221.1|4232.5|4229.7|4233.5|4230.7|4223.3|4220.5|378
1592992200000|2020-06-24 09:50:00|4233|4230.2|4241.1|4238.3|4242.5|4239.7|4231.5|4228.7|646
1592992500000|2020-06-24 09:55:00|4241|4238.2|4229.5|4226.7|4241.7|4238.9|4227.9|4225.1|586
1592992800000|2020-06-24 10:00:00|4229.4|4226.6|4234.5|4231.7|4237|4234.2|4226.4|4223.6|406
1592993100000|2020-06-24 10:05:00|4234.7|4231.9|4238.5|4235.7|4240.5|4237.7|4234.5|4231.7|886
1592993400000|2020-06-24 10:10:00|4238.6|4235.8|4227.1|4224.3|4239.5|4236.7|4226|4223.2|355
1592993700000|2020-06-24 10:15:00|4227.5|4224.7|4230.6|4227.8|4230.6|4227.8|4221.5|4218.7|162
1592994000000|2020-06-24 10:20:00|4231.5|4228.7|4231.5|4228.7|4234.7|4231.9|4228.6|4225.8|168
1592994300000|2020-06-24 10:25:00|4231.4|4228.6|4219.1|4216.3|4231.4|4228.6|4218.6|4215.8|309
1592994600000|2020-06-24 10:30:00|4219.5|4216.7|4213.8|4211|4225.5|4222.7|4211.8|4209|1638
1592994900000|2020-06-24 10:35:00|4214.3|4211.5|4216.1|4213.3|4219.4|4216.6|4214.3|4211.5|850
1592995200000|2020-06-24 10:40:00|4216|4213.2|4209.1|4206.3|4221.7|4218.9|4209.1|4206.3|1055
1592995500000|2020-06-24 10:45:00|4210|4207.2|4214.3|4211.5|4216.2|4213.4|4210|4207.2|247
1592995800000|2020-06-24 10:50:00|4214.2|4211.4|4214.2|4211.4|4216.3|4213.5|4211.3|4208.5|150
1592996100000|2020-06-24 10:55:00|4214.5|4211.7|4208.4|4205.6|4217.3|4214.5|4206.8|4204|1148
1592996400000|2020-06-24 11:00:00|4208.9|4206.1|4210.1|4207.3|4214.9|4212.1|4206.8|4204|1882
1592996700000|2020-06-24 11:05:00|4209.2|4206.4|4208.7|4205.9|4211.7|4207.4|4201.8|4199|678
1592997000000|2020-06-24 11:10:00|4208.8|4206|4203.2|4200.4|4212.8|4210|4202.6|4199.8|267
1592997300000|2020-06-24 11:15:00|4203.6|4200.8|4207.1|4204.3|4207.6|4204.8|4200.2|4197.4|199
1592997600000|2020-06-24 11:20:00|4207.2|4204.4|4196.8|4194|4209.7|4206.9|4195.2|4192.4|197
1592997900000|2020-06-24 11:25:00|4196.7|4193.9|4193.7|4190.9|4196.8|4194|4190.7|4187.9|585
1592998200000|2020-06-24 11:30:00|4194.7|4191.9|4190.2|4187.4|4195.2|4192.4|4187.7|4184.9|260
1592998500000|2020-06-24 11:35:00|4189.7|4186.9|4193.8|4191|4195.8|4193|4189.7|4186.9|304
1592998800000|2020-06-24 11:40:00|4194.3|4191.5|4200|4197.2|4200.3|4197.5|4194.3|4191.5|1029
1592999100000|2020-06-24 11:45:00|4200.8|4198|4199.4|4196.6|4201|4198.2|4195.8|4193|782
1592999400000|2020-06-24 11:50:00|4199.8|4197|4200.8|4198|4204.8|4202|4197.8|4195|240
1592999700000|2020-06-24 11:55:00|4199.9|4197.1|4199.9|4197.1|4201.8|4199|4197.8|4195|91
1593000000000|2020-06-24 12:00:00|4200|4197.2|4202.7|4199.9|4204.3|4201.5|4197.8|4195|422
1593000300000|2020-06-24 12:05:00|4202.2|4199.4|4193.2|4190.4|4202.8|4200|4192.7|4189.9|261
1593000600000|2020-06-24 12:10:00|4192.8|4190|4200.3|4197.5|4200.8|4198|4190.3|4187.5|433
1593000900000|2020-06-24 12:15:00|4200.7|4197.9|4204.6|4201.8|4206.7|4203.9|4197.3|4194.5|543
1593001200000|2020-06-24 12:20:00|4204.2|4201.4|4202.7|4199.9|4206.2|4203.4|4200.7|4197.9|190
1593001500000|2020-06-24 12:25:00|4202.6|4199.8|4207.5|4204.7|4209.6|4206.8|4201.7|4198.9|488
1593001800000|2020-06-24 12:30:00|4207.6|4204.8|4198.7|4195.9|4208.5|4205.7|4197.5|4194.7|367
1593002100000|2020-06-24 12:35:00|4199.5|4196.7|4200.5|4197.7|4202.7|4199.9|4194.7|4191.9|196
1593002400000|2020-06-24 12:40:00|4200.6|4197.8|4210.5|4207.7|4210.5|4207.7|4199.6|4196.8|240
1593002700000|2020-06-24 12:45:00|4210.4|4207.6|4219.5|4216.7|4221.5|4218.7|4207|4204.2|1464
1593003000000|2020-06-24 12:50:00|4219.7|4216.9|4226.6|4223.8|4228.5|4225.7|4219.6|4216.8|357
1593003300000|2020-06-24 12:55:00|4227.1|4224.3|4231.5|4228.7|4232.5|4229.7|4224.1|4221.3|460
1593003600000|2020-06-24 13:00:00|4231.1|4228.3|4242|4239.2|4247.7|4244.9|4230.7|4227.9|1564
1593003900000|2020-06-24 13:05:00|4241.9|4239.1|4241.3|4238.5|4251.3|4248.5|4234.6|4231.8|3685
1593004200000|2020-06-24 13:10:00|4241.4|4238.6|4242.6|4239.8|4246.4|4243.6|4238.2|4235.4|305
1593004500000|2020-06-24 13:15:00|4243|4240.2|4222.3|4219.5|4244.6|4241.8|4221.7|4218.9|2070
1593004800000|2020-06-24 13:20:00|4222.7|4219.9|4215.3|4212.5|4227.7|4224.9|4213.7|4210.9|1664
1593005100000|2020-06-24 13:25:00|4215.2|4212.4|4206.5|4203.7|4216.6|4213.8|4206.1|4200.6|1326
1593005400000|2020-06-24 13:30:00|4205.6|4202.8|4214.5|4211.7|4216.6|4213.8|4204.1|4201.3|1007
1593005700000|2020-06-24 13:35:00|4214.1|4211.3|4228|4225.2|4236.6|4233.8|4213.6|4210.8|1854
1593006000000|2020-06-24 13:40:00|4228.5|4225.7|4231.4|4228.6|4232.9|4230.1|4220.9|4218.1|1412
1593006300000|2020-06-24 13:45:00|4230.4|4227.6|4212.4|4209.6|4232.4|4229.6|4212.4|4209.6|516
1593006600000|2020-06-24 13:50:00|4212.5|4209.7|4200.4|4197.6|4214.4|4211.6|4198.4|4195.6|1121
1593006900000|2020-06-24 13:55:00|4200|4197.2|4181.4|4178.6|4208.1|4205.3|4180.5|4177.7|1625
1593007200000|2020-06-24 14:00:00|4180.5|4177.7|4171.8|4169|4184.4|4181.6|4167.2|4164.4|2643
1593007500000|2020-06-24 14:05:00|4171.9|4169.1|4184.2|4181.4|4187.6|4184.8|4170.8|4168|1633
1593007800000|2020-06-24 14:10:00|4183.7|4180.9|4191.3|4188.5|4195.2|4192.4|4182.2|4179.4|907
1593008100000|2020-06-24 14:15:00|4191.4|4188.6|4196.4|4193.6|4199|4196.2|4187.2|4184.4|1233
1593008400000|2020-06-24 14:20:00|4195.5|4192.7|4196.4|4193.6|4199|4196.2|4191.5|4188.7|679
1593008700000|2020-06-24 14:25:00|4196.5|4193.7|4201.6|4197.6|4203.9|4201.1|4183|4180.2|1372
1593009000000|2020-06-24 14:30:00|4201.5|4198.7|4153.4|4150.6|4206.8|4201.3|4139.3|4136.5|3738
1593009300000|2020-06-24 14:35:00|4153.5|4150.7|4155.5|4152.7|4173|4170.2|4144.4|4141.6|2423
1593009600000|2020-06-24 14:40:00|4155.6|4152.8|4140.7|4137.9|4159.6|4156.8|4135.6|4132.8|2233
1593009900000|2020-06-24 14:45:00|4140.6|4137.8|4118.6|4115.8|4145.2|4142.4|4118.1|4115.3|3417
1593010200000|2020-06-24 14:50:00|4119.1|4116.3|4090.5|4087.7|4129|4126.2|4084.2|4081.4|4191
1593010500000|2020-06-24 14:55:00|4089.7|4086.9|4087.3|4084.5|4101.2|4098.4|4081.2|4078.4|2493
1593010800000|2020-06-24 15:00:00|4088.4|4085.6|4074.6|4071.8|4094.4|4091.6|4070.2|4067.4|3001
1593011100000|2020-06-24 15:05:00|4074.5|4071.7|4063.4|4060.6|4074.6|4071.8|4055.2|4052.4|2902
1593011400000|2020-06-24 15:10:00|4064.2|4061.4|4062.8|4060|4075.8|4073|4059.2|4056.4|1772
1593011700000|2020-06-24 15:15:00|4063.2|4060.4|4073.5|4070.7|4076.5|4073.7|4048.6|4045.8|2465
1593012000000|2020-06-24 15:20:00|4073.6|4070.8|4064.4|4061.6|4074.6|4071.8|4057.4|4054.6|1732
1593012300000|2020-06-24 15:25:00|4065.3|4062.5|4075.6|4072.8|4076.6|4073.8|4053.8|4051|6251
1593012600000|2020-06-24 15:30:00|4075.7|4072.9|4058.8|4056|4075.7|4072.9|4053.9|4051.1|3799
1593012900000|2020-06-24 15:35:00|4058.7|4055.9|4034.5|4031.7|4066.3|4063.5|4029.4|4026.6|3635
1593013200000|2020-06-24 15:40:00|4034.6|4031.8|3997.9|3995.1|4034.6|4031.8|3989.9|3987.1|4416
1593013500000|2020-06-24 15:45:00|3998.4|3995.6|3994.5|3991.7|4020.6|4017.8|3986.4|3983.6|3112
1593013800000|2020-06-24 15:50:00|3989.5|3986.7|4023.7|4020.9|4027.9|4024.9|3989.5|3986.7|2604
1593014100000|2020-06-24 15:55:00|4024.6|4021.8|4043.9|4041.1|4045.9|4043.1|4022.2|4019.4|2010
1593014400000|2020-06-24 16:00:00|4043.8|4041|4065.5|4062.7|4066|4063.2|4037.9|4035.1|2520
1593014700000|2020-06-24 16:05:00|4065.6|4062.8|4057.9|4055.1|4067|4064.2|4047.8|4045|1323
1593015000000|2020-06-24 16:10:00|4058.8|4056|4048.8|4046|4059.9|4057.1|4044.3|4041.5|807
1593015300000|2020-06-24 16:15:00|4048.7|4045.9|4054.6|4051.8|4056.6|4053.8|4039.8|4037|1170
1593015600000|2020-06-24 16:20:00|4051.3|4048.5|4048.6|4045.8|4054.7|4051.9|4043.7|4040.9|702
1593015900000|2020-06-24 16:25:00|4048.5|4045.7|4048.9|4046.1|4050.8|4048|4036.6|4033.8|1118
1593016200000|2020-06-24 16:30:00|4049.3|4046.5|4023|4020.2|4050.8|4048|4022.8|4020|692
1593016500000|2020-06-24 16:35:00|4023.8|4021|4028.6|4025.8|4036.9|4034.1|4017.8|4015|1202
1593016800000|2020-06-24 16:40:00|4027|4024.2|4052.5|4049.7|4052.5|4049.7|4025.8|4023|987
1593017100000|2020-06-24 16:45:00|4052|4049.2|4060.5|4057.7|4068|4065.2|4051.5|4048.7|1679
1593017400000|2020-06-24 16:50:00|4060.6|4057.8|4074.1|4071.3|4076.1|4073.3|4058.5|4055.7|1100
1593017700000|2020-06-24 16:55:00|4073.6|4070.8|4092.7|4089.9|4093.3|4090.5|4072|4069.2|703
1593018000000|2020-06-24 17:00:00|4092.3|4089.5|4097.2|4094.4|4098.7|4095.9|4086.1|4083.3|1019
1593018300000|2020-06-24 17:05:00|4097.1|4094.3|4092.7|4089.9|4102.2|4099.4|4089.1|4086.3|604
1593018600000|2020-06-24 17:10:00|4093.1|4090.3|4076.1|4073.3|4101.3|4098.5|4075.5|4072.7|1077
1593018900000|2020-06-24 17:15:00|4076.6|4073.8|4077|4074.2|4088.6|4085.8|4074|4071.2|1373
1593019200000|2020-06-24 17:20:00|4077.1|4074.3|4069.1|4066.3|4083.1|4080.3|4068.1|4065.3|315
1593019500000|2020-06-24 17:25:00|4069.4|4066.6|4065.4|4062.6|4081.1|4078.3|4062.8|4060|896
1593019800000|2020-06-24 17:30:00|4064.9|4062.1|4064.7|4061.9|4072.6|4069.8|4060.8|4058|1380
1593020100000|2020-06-24 17:35:00|4066.3|4063.5|4055.7|4052.9|4066.3|4063.5|4052.6|4049.8|654
1593020400000|2020-06-24 17:40:00|4055.6|4052.8|4057.7|4054.9|4068.7|4065.9|4052.1|4049.3|252
1593020700000|2020-06-24 17:45:00|4057.2|4054.4|4054.6|4051.8|4058.1|4055.3|4044.6|4041.8|732
1593021000000|2020-06-24 17:50:00|4053.7|4050.9|4054.6|4051.8|4058.2|4055.4|4046.1|4043.3|388
1593021300000|2020-06-24 17:55:00|4054.1|4051.3|4059.1|4056.3|4062.6|4059.8|4051.1|4048.3|1428
1593021600000|2020-06-24 18:00:00|4058.6|4055.8|4042.2|4039.4|4062.6|4059.8|4040.2|4037.4|1614
1593021900000|2020-06-24 18:05:00|4042.7|4039.9|4055.6|4052.8|4057.1|4054.3|4039.3|4036.5|1186
1593022200000|2020-06-24 18:10:00|4056.1|4053.3|4056.6|4053.8|4057.7|4054.9|4050.1|4047.3|921
1593022500000|2020-06-24 18:15:00|4055.6|4052.8|4040.1|4037.3|4060.9|4058.1|4038.4|4035.6|1459
1593022800000|2020-06-24 18:20:00|4040.5|4037.7|4033.8|4031|4045|4042.2|4026.2|4023.4|965
1593023100000|2020-06-24 18:25:00|4033.7|4030.9|4051.3|4048.5|4055|4052.2|4018.7|4015.9|3340
1593023400000|2020-06-24 18:30:00|4051.2|4048.4|4050.2|4047.4|4061.9|4059.1|4047.3|4044.5|1103
1593023700000|2020-06-24 18:35:00|4051.4|4048.6|4046.8|4044|4056|4053.2|4044.3|4041.5|331
1593024000000|2020-06-24 18:40:00|4047.3|4044.5|4035.4|4032.6|4053.4|4050.6|4032.3|4029.5|411
1593024300000|2020-06-24 18:45:00|4035.9|4033.1|4048.3|4045.5|4049.3|4046.5|4035.9|4033.1|501
1593024600000|2020-06-24 18:50:00|4047.8|4045|4047.3|4044.5|4052.3|4049.5|4042.3|4039.5|234
1593024900000|2020-06-24 18:55:00|4047.4|4044.6|4043.3|4040.5|4048.4|4045.5|4039.2|4036.4|162
1593025200000|2020-06-24 19:00:00|4042.8|4040|4042.5|4039.7|4046.3|4043.5|4040.4|4037.6|199
1593025500000|2020-06-24 19:05:00|4043.4|4040.6|4032.3|4029.5|4044.9|4042.1|4032.3|4029.5|538
1593025800000|2020-06-24 19:10:00|4032.7|4029.9|4036.7|4033.9|4038.2|4035.4|4021.7|4018.9|432
1593026100000|2020-06-24 19:15:00|4036.3|4033.5|4033.4|4030.6|4039.3|4036.5|4027.4|4024.6|516
1593026400000|2020-06-24 19:20:00|4033|4030.2|4022.3|4019.5|4034|4031.2|4019.4|4016.6|421
1593026700000|2020-06-24 19:25:00|4023.4|4020.6|4018.3|4015.5|4026.4|4023.6|4015.8|4013|206
1593027000000|2020-06-24 19:30:00|4020|4017.2|4022.4|4019.6|4026.9|4024.1|4015.4|4012.6|78
1593027300000|2020-06-24 19:35:00|4022.8|4020|4022.8|4020|4026.9|4024.1|4018.4|4015.6|124
1593027600000|2020-06-24 19:40:00|4022.7|4019.9|4026.2|4023.4|4027.4|4024.5|4019.2|4016.4|387
1593027900000|2020-06-24 19:45:00|4025.7|4022.9|4025.7|4022.9|4029.6|4026.8|4020.8|4018|202
1593028200000|2020-06-24 19:50:00|4025.3|4022.5|4033.6|4030.8|4034.1|4031.3|4017.8|4015|419
1593028500000|2020-06-24 19:55:00|4033.2|4030.4|4039.6|4036.8|4044.2|4041.4|4033.1|4030.3|526
1593028800000|2020-06-24 20:00:00|4039.1|4036.3|4049.1|4046.3|4052.7|4049.3|4039.1|4036.3|256
1593029100000|2020-06-24 20:05:00|4049.6|4046.8|4048.6|4045.8|4050.6|4047.8|4048.1|4045.2|29
1593029400000|2020-06-24 20:10:00|4048.1|4045.3|4057.3|4054.5|4057.3|4054.5|4048.1|4045.3|130
1593029700000|2020-06-24 20:15:00|4056.8|4054|4060.9|4058.1|4067.4|4064.6|4055.3|4052.5|162
1593030000000|2020-06-24 20:20:00|4060.5|4057.7|4058.3|4055.5|4060.5|4057.7|4058.2|4055|12
1593030300000|2020-06-24 20:25:00|4058.4|4055.6|4054.7|4051.9|4060.2|4057.4|4051.7|4048.9|93
1593030600000|2020-06-24 20:30:00|4054.3|4051.5|4058.8|4056|4059.2|4056.4|4051.7|4048.9|56
1593030900000|2020-06-24 20:35:00|4059.3|4056.5|4052.7|4049.9|4059.3|4056.5|4051.9|4048.4|57
1593031200000|2020-06-24 20:40:00|4052.2|4049.4|4048.7|4045.9|4053.2|4050.4|4048.2|4045.4|160
1593031500000|2020-06-24 20:45:00|4048.3|4045.5|4049.9|4047.1|4050.8|4048|4048.2|4045.4|74
1593031800000|2020-06-24 20:50:00|4050.7|4047.9|4048.2|4045.4|4050.7|4047.9|4048.2|4045.4|77
1593032100000|2020-06-24 20:55:00|4048.3|4045.5|4054.5|4051.7|4056.4|4053.1|4048.1|4045.3|137
1593032400000|2020-06-24 21:00:00|4054.9|4052.1|4050.3|4046.3|4060.8|4053.9|4050.3|4044.3|15
1593032700000|2020-06-24 21:05:00|4051.9|4047.9|4049.3|4045.3|4054.4|4048|4048.8|4043.4|8
1593033000000|2020-06-24 21:10:00|4052.6|4042.6|4048.8|4046|4055.3|4048.1|4048.3|4042.6|1
1593033300000|2020-06-24 21:15:00|4048.3|4045.5|4054.4|4044.4|4055.3|4047.8|4048.2|4042.3|10
1593033600000|2020-06-24 21:20:00|4054.5|4044.5|4055.4|4045.4|4055.5|4050.9|4052.3|4044.4|0
1593033900000|2020-06-24 21:25:00|4055.5|4045.5|4056|4046|4056|4046|4055.5|4045.5|0
1593034200000|2020-06-24 21:30:00|4055.9|4045.9|4056|4046|4057.7|4051.4|4052.1|4045.5|0
1593034500000|2020-06-24 21:35:00|4054.9|4044.9|4054.9|4044.9|4054.9|4044.9|4054.9|4044.9|1
1593034800000|2020-06-24 21:40:00|4054.7|4044.7|4054.2|4044.2|4054.7|4044.7|4054.2|4044.2|0
1593035100000|2020-06-24 21:45:00|4054.4|4044.4|4054.5|4044.5|4054.8|4044.8|4054.4|4044.4|30
1593035400000|2020-06-24 21:50:00|4054.3|4044.3|4054.2|4044.2|4054.7|4050.3|4053.1|4044.2|1
1593043200000|2020-06-25 00:00:00|4054.9|4050.9|4055.8|4053|4058.9|4053.5|4041.7|4036.9|170
1593043500000|2020-06-25 00:05:00|4056.2|4053.4|4060.8|4058|4066.3|4063|4055.8|4053|57
1593043800000|2020-06-25 00:10:00|4061.3|4058.5|4060.8|4058|4068.4|4065.5|4059.3|4053.4|74
1593044100000|2020-06-25 00:15:00|4061.4|4057.4|4080.3|4077.5|4080.4|4077.6|4060.3|4056.9|81
1593044400000|2020-06-25 00:20:00|4079.9|4077.1|4077.9|4075.1|4084.5|4081.5|4075.9|4072.5|45
1593044700000|2020-06-25 00:25:00|4077.4|4074.6|4078.9|4076.1|4083.7|4080.9|4074.4|4071.1|6
1593045000000|2020-06-25 00:30:00|4080.4|4076.4|4087.9|4085.1|4091.5|4088.1|4079.9|4076.4|105
1593045300000|2020-06-25 00:35:00|4088.7|4085.9|4084.4|4080.4|4089.9|4085.9|4083.9|4078.5|4
1593045600000|2020-06-25 00:40:00|4084.7|4081.9|4086.4|4082.4|4087.8|4084.5|4081|4077.4|34
1593045900000|2020-06-25 00:45:00|4085.4|4081.4|4090.9|4088.1|4091.4|4088.5|4084.3|4081.4|3
1593046200000|2020-06-25 00:50:00|4091.4|4087.4|4088.7|4085.9|4091.4|4087.9|4086.5|4082.5|54
1593046500000|2020-06-25 00:55:00|4088.4|4084.4|4084.7|4081.9|4090.4|4087.5|4083.3|4080.4|20
1593046800000|2020-06-25 01:00:00|4085.2|4082.4|4088.4|4084.4|4090.8|4088|4083.7|4080.4|32
1593047100000|2020-06-25 01:05:00|4087.3|4084.5|4078.8|4076|4088|4084.5|4074.6|4071.4|131
1593047400000|2020-06-25 01:10:00|4078.2|4075.4|4068.6|4065.8|4079.6|4076.8|4068.6|4065.8|62
1593047700000|2020-06-25 01:15:00|4069.1|4066.3|4067.7|4064.9|4072.1|4069.3|4067.1|4064.3|38
1593048000000|2020-06-25 01:20:00|4068.2|4065.4|4068.7|4065.9|4072.6|4069.8|4065.7|4060.8|84
1593048300000|2020-06-25 01:25:00|4068.6|4065.8|4058.1|4055.3|4068.6|4065.8|4057.2|4054.4|102
1593048600000|2020-06-25 01:30:00|4057.1|4054.3|4053.7|4050.9|4057.7|4054.9|4051.7|4048.9|75
1593048900000|2020-06-25 01:35:00|4054.2|4051.4|4050.2|4047.4|4058.8|4052.4|4050.2|4047.3|66
1593049200000|2020-06-25 01:40:00|4050.1|4047.3|4043.7|4040.9|4051.1|4048.3|4040.6|4037.3|244
1593049500000|2020-06-25 01:45:00|4044.2|4041.4|4044.7|4041.9|4048.3|4044.8|4039.6|4033.3|28
1593049800000|2020-06-25 01:50:00|4045.6|4042.8|4042.7|4039.9|4047.8|4044.9|4038.1|4034.8|21
1593050100000|2020-06-25 01:55:00|4042.2|4039.4|4031.8|4029|4042.3|4039.4|4031.8|4029|98
1593050400000|2020-06-25 02:00:00|4032.3|4029.5|4019.2|4016.4|4032.4|4029.6|4019.2|4016.3|60
1593050700000|2020-06-25 02:05:00|4018.8|4016|4019.3|4015.3|4023.3|4020|4013.3|4010.5|220
1593051000000|2020-06-25 02:10:00|4018.6|4015.8|4007.1|4004.3|4018.6|4015.8|4005.1|4002.3|82
1593051300000|2020-06-25 02:15:00|4007.7|4003.7|4010.2|4007.4|4014.7|4011.8|4002.8|4000|390
1593051600000|2020-06-25 02:20:00|4010.7|4007.9|4020.8|4018|4021.3|4018|4009.2|4006.3|271
1593051900000|2020-06-25 02:25:00|4020.7|4017.9|4024.6|4021.8|4026.6|4023.8|4017.6|4014.8|25
1593052200000|2020-06-25 02:30:00|4025|4021|4024.6|4021.8|4026.7|4023.8|4021.2|4018.3|24
1593052500000|2020-06-25 02:35:00|4024.1|4021.3|4026.8|4024|4027.3|4024.4|4019.1|4016.3|39
1593052800000|2020-06-25 02:40:00|4026.9|4024.1|4022|4019.2|4027.8|4025|4022|4019.2|122
1593053100000|2020-06-25 02:45:00|4021.6|4018.8|4026.3|4022.3|4028.2|4025.4|4017.8|4011.8|96
1593053400000|2020-06-25 02:50:00|4025.6|4022.8|4020.8|4018|4027.3|4024.4|4020.8|4018|18
1593053700000|2020-06-25 02:55:00|4021.6|4018.8|4033.8|4031|4034.9|4032|4021.6|4018.3|68
1593054000000|2020-06-25 03:00:00|4034.5|4030.5|4033.3|4029.3|4035.4|4032.4|4029.2|4025.4|7
1593054300000|2020-06-25 03:05:00|4032.1|4029.4|4037.5|4033.5|4040.3|4037.4|4030.8|4028|4
1593054600000|2020-06-25 03:10:00|4037.9|4033.9|4033.2|4030.4|4039.3|4036|4032.7|4029.9|17
1593054900000|2020-06-25 03:15:00|4034.3|4030.3|4033.5|4029.5|4037.5|4034.1|4030.2|4027.4|256
1593055200000|2020-06-25 03:20:00|4032.9|4030.1|4026.9|4024.1|4034.5|4031.1|4024.8|4021.4|321
1593055500000|2020-06-25 03:25:00|4026.4|4023.6|4019.4|4016.6|4026.4|4023.6|4019.4|4016.5|16
1593055800000|2020-06-25 03:30:00|4019.8|4017|4023|4019|4026.5|4023|4019.8|4017|10
1593056100000|2020-06-25 03:35:00|4023.5|4019.5|4023|4020.2|4023.9|4020.6|4020.1|4017.3|0
1593056400000|2020-06-25 03:40:00|4024|4021.2|4024|4021.2|4026.5|4023.2|4022.4|4019.5|3
1593056700000|2020-06-25 03:45:00|4025.5|4021.5|4021.5|4017.5|4027.5|4023.6|4017.4|4014.1|18
1593057000000|2020-06-25 03:50:00|4021|4018.2|4029.4|4026.6|4030.5|4027.2|4019|4016.2|7
1593057300000|2020-06-25 03:55:00|4029.8|4027|4033.4|4030.6|4034.9|4032|4027.4|4024.6|14
1593057600000|2020-06-25 04:00:00|4033.8|4031|4034|4031.2|4034.9|4032.1|4030.9|4027.5|18
1593057900000|2020-06-25 04:05:00|4034.8|4032|4035|4032.2|4040.4|4034.6|4030.8|4026.9|99
1593058200000|2020-06-25 04:10:00|4035.5|4031.5|4030.4|4027.6|4038.4|4033|4030.4|4027.6|6
1593058500000|2020-06-25 04:15:00|4030.5|4027.7|4024|4021.2|4031|4028.2|4023.9|4020.4|24
1593058800000|2020-06-25 04:20:00|4027.7|4017.7|4027.5|4023.5|4029.4|4025.6|4024|4017.7|223
1593059100000|2020-06-25 04:25:00|4027|4024.2|4023.8|4021|4029.8|4027|4022.4|4018.9|22
1593059400000|2020-06-25 04:30:00|4024.5|4020.5|4022|4019.2|4024.5|4021.5|4019|4016.2|11
1593059700000|2020-06-25 04:35:00|4022.4|4019.6|4014.4|4011.6|4022.5|4019.6|4013.3|4010.5|62
1593060000000|2020-06-25 04:40:00|4014.8|4012|4021.5|4017.5|4021.5|4018.6|4013.9|4011.1|20
1593060300000|2020-06-25 04:45:00|4021|4018.2|4014.4|4011.6|4024.1|4020.7|4013.8|4011|32
1593060600000|2020-06-25 04:50:00|4015.1|4011.1|4016.8|4014|4016.9|4014.1|4011.4|4008.5|16
1593060900000|2020-06-25 04:55:00|4015.5|4012.7|4020|4017.2|4021.5|4018.2|4014|4010.5|17
1593061200000|2020-06-25 05:00:00|4019|4016.2|4022|4019.2|4026|4023.2|4019|4016.2|15
1593061500000|2020-06-25 05:05:00|4022.4|4019.6|4022|4019.2|4025.5|4022.2|4019.3|4016.5|40
1593061800000|2020-06-25 05:10:00|4022.5|4018.5|4023|4020.2|4025.5|4022.2|4019.5|4016.7|42
1593062100000|2020-06-25 05:15:00|4023.9|4021.1|4021.9|4019.1|4024|4021.1|4021|4018.2|13
1593062400000|2020-06-25 05:20:00|4021|4018.2|4020.9|4018.1|4022.6|4019.2|4016.9|4014.1|45
1593062700000|2020-06-25 05:25:00|4020.4|4017.6|4022|4019.2|4023.5|4020.2|4018.9|4016.1|49
1593063000000|2020-06-25 05:30:00|4022.5|4019.7|4026|4023.2|4026|4023.2|4020.9|4018.1|18
1593063300000|2020-06-25 05:35:00|4026.5|4023.7|4028|4024|4033.4|4030.6|4026.4|4023.1|51
1593063600000|2020-06-25 05:40:00|4028.5|4024.5|4015.5|4011.5|4028.5|4025.6|4013.9|4010.5|78
1593063900000|2020-06-25 05:45:00|4015.7|4011.7|4016.4|4013.6|4020.9|4018.1|4015.7|4011.7|22
1593064200000|2020-06-25 05:50:00|4015.9|4013.1|4013.9|4011.1|4021|4018.1|4013.9|4011.1|36
1593064500000|2020-06-25 05:55:00|4015.5|4011.5|4008.9|4006.1|4017|4014.1|4006.4|4003.6|160
1593064800000|2020-06-25 06:00:00|4010.5|4006.5|4016.9|4014.1|4027|4024.2|4010.4|4006.5|100
1593065100000|2020-06-25 06:05:00|4015.9|4013.1|4007|4004.2|4020|4015.1|4007|4004.2|160
1593065400000|2020-06-25 06:10:00|4007.4|4004.6|4008.9|4006.1|4013|4010.2|4006.5|4003.7|104
1593065700000|2020-06-25 06:15:00|4008|4005.2|4016.6|4012.6|4018.5|4015.7|4007.5|4004.7|110
1593066000000|2020-06-25 06:20:00|4015.9|4013.1|4019.6|4015.6|4023.9|4021.1|4015|4012.2|103
1593066300000|2020-06-25 06:25:00|4018.6|4014.6|4019.6|4015.6|4021.5|4018.7|4016.5|4013.6|20
1593066600000|2020-06-25 06:30:00|4019|4016.2|4022.9|4020.1|4024|4021.2|4019|4016.2|66
1593066900000|2020-06-25 06:35:00|4023|4020.2|4022|4019.2|4026.4|4023.6|4020|4017.2|268
1593067200000|2020-06-25 06:40:00|4021|4018.2|4019|4016.2|4025|4022.2|4018.9|4016.1|95
1593067500000|2020-06-25 06:45:00|4018.9|4016.1|4009|4006.2|4019|4016.2|4008.9|4005.5|192
1593067800000|2020-06-25 06:50:00|4009.5|4006.7|4017.9|4015.1|4019|4015.7|4008.3|4005.5|180
1593068100000|2020-06-25 06:55:00|4017.8|4015|4013.9|4011.1|4017.8|4015|4008.3|4005.5|89
1593068400000|2020-06-25 07:00:00|4013.8|4011|4017.5|4014.7|4031.6|4028.8|4011.4|4008.6|530
1593068700000|2020-06-25 07:05:00|4017.1|4014.3|4017.6|4014.8|4025.6|4022.8|4012.6|4009.8|278
1593069000000|2020-06-25 07:10:00|4017.1|4014.3|4006.3|4003.5|4017.1|4014.3|4004.3|4001.5|827
1593069300000|2020-06-25 07:15:00|4006.4|4003.6|3998.2|3995.4|4007.3|4004.5|3998.1|3995.3|712
1593069600000|2020-06-25 07:20:00|3998.6|3995.8|4007.3|4004.5|4011.8|4009|3994.1|3991.3|383
1593069900000|2020-06-25 07:25:00|4007.4|4004.6|4014.3|4011.5|4018.3|4015.5|4007.3|4004.5|253
1593070200000|2020-06-25 07:30:00|4013.8|4011|4016.4|4013.6|4022.4|4019.6|4011.8|4009|553
1593070500000|2020-06-25 07:35:00|4016.9|4014.1|4014.6|4011.8|4018.3|4015.5|4005.9|4003.1|423
1593070800000|2020-06-25 07:40:00|4014.9|4012.1|3982.4|3979.6|4022.6|4019.8|3982.4|3979.6|1084
1593071100000|2020-06-25 07:45:00|3982.9|3980.1|3975.4|3972.6|3986.4|3983.6|3970.5|3967.7|1460
1593071400000|2020-06-25 07:50:00|3975.9|3973.1|3977.6|3974.8|3979.9|3977.1|3970.6|3967.8|605
1593071700000|2020-06-25 07:55:00|3978|3975.2|3978.6|3975.8|3980.6|3977.8|3972.6|3969.8|394
1593072000000|2020-06-25 08:00:00|3979.5|3976.7|3980.6|3977.8|3983.4|3980.6|3969.4|3966.6|970
1593072300000|2020-06-25 08:05:00|3980.5|3977.7|3995.5|3992.7|3997.6|3994.8|3976.5|3973.7|831
1593072600000|2020-06-25 08:10:00|3995.6|3992.8|4005.1|4002.3|4014.2|4011.4|3995.6|3992.8|1330
1593072900000|2020-06-25 08:15:00|4005.7|4002.9|4014.2|4011.4|4016.7|4013.9|4003.2|4000.4|1016
1593073200000|2020-06-25 08:20:00|4013.7|4010.9|4032.4|4029.6|4041|4038.2|4013.7|4010.9|1578
1593073500000|2020-06-25 08:25:00|4032.8|4030|4020.5|4017.7|4035.9|4033|4018.6|4015.8|3490
1593073800000|2020-06-25 08:30:00|4020|4017.2|4019.6|4016.8|4035.8|4033|4016.2|4013.4|2150
1593074100000|2020-06-25 08:35:00|4018.7|4015.9|4024.4|4021.6|4028.7|4025.9|4018.7|4015.9|856
1593074400000|2020-06-25 08:40:00|4023.9|4021.1|4032.5|4029.7|4036|4033.2|4014.2|4011.4|1039
1593074700000|2020-06-25 08:45:00|4032.9|4030.1|4034|4031.2|4045.2|4042.4|4032|4029.2|1537
1593075000000|2020-06-25 08:50:00|4034.5|4031.7|4051|4048.2|4058.2|4055.4|4034|4031.2|962
1593075300000|2020-06-25 08:55:00|4050.2|4047.4|4039.6|4036.8|4050.9|4048.1|4038.2|4035.4|179
1593075600000|2020-06-25 09:00:00|4039.7|4036.9|4060.2|4057.4|4060.3|4057.5|4028.6|4025.8|708
1593075900000|2020-06-25 09:05:00|4060.1|4057.3|4039.3|4036.5|4061.2|4058.4|4039.3|4036.5|1354
1593076200000|2020-06-25 09:10:00|4038.3|4035.5|4037.8|4035|4043.3|4040.5|4029.9|4027.1|448
1593076500000|2020-06-25 09:15:00|4037.4|4034.6|4040.3|4037.5|4043.3|4040.5|4036.5|4033.7|369
1593076800000|2020-06-25 09:20:00|4040.2|4037.4|4053.3|4050.5|4057.3|4054.5|4037.3|4034.5|487
1593077100000|2020-06-25 09:25:00|4053.4|4050.6|4068.2|4065.4|4068.6|4065.8|4053.3|4050.5|1706
1593077400000|2020-06-25 09:30:00|4068.1|4065.3|4065.8|4063|4070.7|4067.9|4057.1|4054.3|922
1593077700000|2020-06-25 09:35:00|4066.2|4063.4|4055.2|4052.4|4066.3|4063.5|4054.2|4051.4|243
1593078000000|2020-06-25 09:40:00|4055.7|4052.9|4032.3|4029.5|4058.3|4055.5|4031.8|4029|1409
1593078300000|2020-06-25 09:45:00|4032.8|4030|4040.3|4037.5|4042.8|4040|4029.8|4027|200
1593078600000|2020-06-25 09:50:00|4040.2|4037.4|4034.7|4031.9|4040.3|4037.5|4030.2|4027.4|339
1593078900000|2020-06-25 09:55:00|4034.3|4031.5|4025.4|4022.6|4043.3|4040.5|4023.2|4020.4|1135
1593079200000|2020-06-25 10:00:00|4025.5|4022.7|4042.4|4039.6|4048.5|4045.7|4021.2|4018.4|1487
1593079500000|2020-06-25 10:05:00|4041.9|4039.1|4028.9|4026.1|4045.4|4042.6|4028.9|4026.1|198
1593079800000|2020-06-25 10:10:00|4028.4|4025.6|4023.5|4020.7|4028.5|4025.7|4021|4018.2|572
1593080100000|2020-06-25 10:15:00|4023.4|4020.6|4013.4|4010.6|4024.5|4021.7|4011.4|4008.6|904
1593080400000|2020-06-25 10:20:00|4013.5|4010.7|4027.4|4024.6|4029.9|4027.1|4013.5|4010.7|614
1593080700000|2020-06-25 10:25:00|4027.5|4024.7|4026.4|4023.6|4029.9|4027.1|4024.4|4021.6|506
1593081000000|2020-06-25 10:30:00|4026|4023.2|4021.4|4018.6|4026.9|4024.1|4014.5|4011.7|502
1593081300000|2020-06-25 10:35:00|4020.9|4018.1|4013.4|4010.6|4022.4|4019.6|4013.4|4010.6|319
1593081600000|2020-06-25 10:40:00|4013.5|4010.7|4009.4|4006.6|4014.4|4011.6|4001.4|3998.6|977
1593081900000|2020-06-25 10:45:00|4010.4|4007.6|4014.4|4011.6|4020.4|4017.6|4008.9|4006.1|492
1593082200000|2020-06-25 10:50:00|4013.4|4010.6|4017.9|4015.1|4018.9|4016.1|4008.4|4005.6|265
1593082500000|2020-06-25 10:55:00|4017.8|4015|4017.8|4015|4022.5|4019.7|4013.4|4010.6|538
1593082800000|2020-06-25 11:00:00|4017.4|4014.6|4019.9|4017.1|4022.3|4019.5|4014.3|4011.5|210
1593083100000|2020-06-25 11:05:00|4020.3|4017.5|4021.4|4018.6|4026.4|4023.6|4016.8|4014|216
1593083400000|2020-06-25 11:10:00|4021.9|4019.1|4011.3|4008.5|4028.4|4025.6|4010.9|4008.1|266
1593083700000|2020-06-25 11:15:00|4011.4|4008.6|4010.3|4007.5|4011.4|4008.6|4000.2|3997.4|684
1593084000000|2020-06-25 11:20:00|4010.2|4007.4|4005.7|4002.9|4014.8|4012|4005.2|4002.4|1225
1593084300000|2020-06-25 11:25:00|4006.2|4003.4|4017.4|4014.6|4019.2|4016.4|4006.2|4003.4|309
1593084600000|2020-06-25 11:30:00|4018.4|4015.6|4016.7|4013.9|4024.2|4021.4|4006.7|4003.9|327
1593084900000|2020-06-25 11:35:00|4016.8|4014|4010.7|4007.9|4017.2|4014.4|4004.2|4001.4|273
1593085200000|2020-06-25 11:40:00|4011.7|4008.9|3997.6|3994.8|4012.7|4009.9|3994.1|3991.3|437
1593085500000|2020-06-25 11:45:00|3998.2|3995.4|4002.6|3999.8|4002.7|3999.9|3992.2|3989.4|566
1593085800000|2020-06-25 11:50:00|4002.2|3999.4|4000.1|3997.3|4002.7|3999.4|3997.2|3994.4|787
1593086100000|2020-06-25 11:55:00|4000.2|3997.4|3989.1|3986.3|4003.2|4000.4|3989.1|3986.3|377
1593086400000|2020-06-25 12:00:00|3989.2|3986.4|4002.2|3999.4|4003.1|4000.3|3989.2|3986.4|712
1593086700000|2020-06-25 12:05:00|4002.7|3999.9|4000.7|3997.9|4005.1|4002.3|3995.6|3992.8|490
1593087000000|2020-06-25 12:10:00|4001.2|3998.4|3990.2|3987.4|4004.7|4001.9|3990.1|3985.4|410
1593087300000|2020-06-25 12:15:00|3989.8|3987|3987.1|3984.3|3990.7|3987.9|3983.3|3980.5|745
1593087600000|2020-06-25 12:20:00|3987.2|3984.4|3993.4|3990.6|3995.4|3992.6|3985.6|3982.8|544
1593087900000|2020-06-25 12:25:00|3993.3|3990.5|3991.8|3989|3996.3|3993.5|3990.4|3987.6|955
1593088200000|2020-06-25 12:30:00|3992.3|3989.5|3977.1|3974.3|3992.3|3989.5|3973.2|3970.4|1679
1593088500000|2020-06-25 12:35:00|3977.6|3974.8|3979.7|3976.9|4002.8|4000|3976.2|3973.4|1386
1593088800000|2020-06-25 12:40:00|3979.6|3976.8|3991.3|3988.5|3994.3|3991.5|3978.3|3975.5|354
1593089100000|2020-06-25 12:45:00|3992.3|3989.5|3985.8|3983|3992.3|3989.5|3982.4|3979.6|392
1593089400000|2020-06-25 12:50:00|3985.3|3982.5|3988.8|3986|3997.4|3994.6|3982.3|3979.5|545
1593089700000|2020-06-25 12:55:00|3988.3|3985.5|3986.4|3983.6|4001.4|3998.6|3982.8|3980|749
1593090000000|2020-06-25 13:00:00|3985.5|3982.7|4010.9|4008.1|4016.9|4014.1|3982.6|3979.8|646
1593090300000|2020-06-25 13:05:00|4011|4008.2|4031.5|4028.7|4035.5|4032.7|4011|4008.2|1356
1593090600000|2020-06-25 13:10:00|4030.6|4027.8|4034.5|4031.7|4052.6|4049.8|4030.6|4027.8|1562
1593090900000|2020-06-25 13:15:00|4035|4032.2|4044.5|4041.7|4046.6|4043.8|4034.4|4031.6|720
1593091200000|2020-06-25 13:20:00|4044.6|4041.8|4040.4|4037.6|4044.9|4042.1|4035.1|4032.3|601
1593091500000|2020-06-25 13:25:00|4040|4037.2|4039|4036.2|4045.4|4042.6|4031.4|4028.6|418
1593091800000|2020-06-25 13:30:00|4038.9|4036.1|4048.9|4046.1|4051.3|4048.5|4031.3|4028.5|649
1593092100000|2020-06-25 13:35:00|4049.4|4046.6|4050.4|4047.6|4061.9|4059.1|4047.4|4044.6|736
1593092400000|2020-06-25 13:40:00|4049.4|4046.6|4044.4|4041.6|4049.4|4046.6|4020.8|4018|1592
1593092700000|2020-06-25 13:45:00|4043.9|4041.1|4033.4|4030.6|4046|4043.2|4032.4|4029.6|1066
1593093000000|2020-06-25 13:50:00|4034.3|4031.5|4054.9|4052.1|4058.1|4053.6|4029.4|4026.6|1234
1593093300000|2020-06-25 13:55:00|4055|4052.2|4075|4072.2|4080.1|4077.3|4048|4045.2|1102
1593093600000|2020-06-25 14:00:00|4075.4|4072.6|4086.5|4083.7|4091.4|4088.6|4067|4064.2|1490
1593093900000|2020-06-25 14:05:00|4087.5|4084.7|4086.4|4083.6|4089.5|4086.7|4074.4|4071.6|1258
1593094200000|2020-06-25 14:10:00|4087.7|4084.9|4102.5|4099.7|4108.4|4105.6|4087.3|4084.5|2560
1593094500000|2020-06-25 14:15:00|4102.4|4099.6|4100.5|4097.7|4107.5|4104.7|4097.5|4094.7|1121
1593094800000|2020-06-25 14:20:00|4101.5|4098.7|4108|4105.2|4119.6|4116.8|4101.5|4098.7|2433
1593095100000|2020-06-25 14:25:00|4107.9|4105.1|4105.4|4102.6|4123|4120.2|4105.3|4102.5|1681
1593095400000|2020-06-25 14:30:00|4105.8|4103|4100.5|4097.7|4112.5|4109.7|4093.5|4090.7|1008
1593095700000|2020-06-25 14:35:00|4099.6|4096.8|4095.5|4092.7|4109|4106.2|4094.5|4091.7|709
1593096000000|2020-06-25 14:40:00|4096|4093.2|4087|4084.2|4097.5|4094.7|4075.5|4072.7|1850
1593096300000|2020-06-25 14:45:00|4086.5|4083.7|4082.4|4079.6|4092.6|4089.8|4077.9|4075.1|642
1593096600000|2020-06-25 14:50:00|4082.8|4080|4076.3|4073.5|4084.4|4081.6|4072.5|4069.7|541
1593096900000|2020-06-25 14:55:00|4076.4|4073.6|4068.3|4065.5|4080.9|4078.1|4066.4|4063.6|2466
1593097200000|2020-06-25 15:00:00|4068.4|4065.6|4071.4|4068.6|4074.3|4071.5|4058.3|4055.5|1166
1593097500000|2020-06-25 15:05:00|4071.3|4068.5|4063.4|4060.6|4071.8|4069|4053.3|4050.5|985
1593097800000|2020-06-25 15:10:00|4063|4060.2|4072.4|4069.6|4081.5|4078.7|4062.8|4060|975
1593098100000|2020-06-25 15:15:00|4072.5|4069.7|4086.4|4083.6|4086.4|4083.6|4068.3|4065.5|1105
1593098400000|2020-06-25 15:20:00|4086.3|4083.5|4087.5|4084.7|4088.5|4085.7|4082|4079.2|551
1593098700000|2020-06-25 15:25:00|4088|4085.2|4096.5|4093.7|4098|4095.2|4082.5|4079.7|2627
1593099000000|2020-06-25 15:30:00|4096.4|4093.6|4054.4|4051.6|4100.5|4097.7|4054.3|4051.5|2287
1593099300000|2020-06-25 15:35:00|4054.8|4052|4064.3|4061.5|4065.5|4062.7|4051.4|4048.6|879
1593099600000|2020-06-25 15:40:00|4064.4|4061.6|4064.4|4061.6|4065.4|4062.6|4044.3|4041.5|1835
1593099900000|2020-06-25 15:45:00|4064.9|4062.1|4080.9|4078.1|4082.4|4079.6|4054.5|4051.7|934
1593100200000|2020-06-25 15:50:00|4081|4078.2|4084.5|4081.7|4088.9|4086.1|4079.4|4076.6|475
1593100500000|2020-06-25 15:55:00|4084.4|4081.6|4086.1|4083.3|4088.6|4085.8|4079.6|4076.8|537
1593100800000|2020-06-25 16:00:00|4086.6|4083.8|4102.1|4099.3|4102.6|4099.8|4083.5|4080.7|677
1593101100000|2020-06-25 16:05:00|4101.6|4098.8|4099.1|4096.3|4108.6|4105.8|4094.7|4091.9|874
1593101400000|2020-06-25 16:10:00|4098.7|4095.9|4105.3|4102.5|4109.8|4107|4096.6|4091.2|2239
1593101700000|2020-06-25 16:15:00|4106.3|4103.5|4113.8|4111|4117.9|4115.1|4106.3|4103.5|823
1593102000000|2020-06-25 16:20:00|4114.3|4111.5|4114.5|4111.7|4118.9|4116.1|4111.8|4109|2810
1593102300000|2020-06-25 16:25:00|4114.1|4111.3|4125.2|4122.4|4127.2|4124.4|4108|4105.2|1785
1593102600000|2020-06-25 16:30:00|4125.1|4122.3|4109.5|4106.7|4128.6|4125.8|4109.5|4106.7|1460
1593102900000|2020-06-25 16:35:00|4109.6|4106.8|4114|4111.2|4125.1|4122.3|4109.6|4106.8|400
1593103200000|2020-06-25 16:40:00|4114.5|4111.7|4127.1|4124.3|4129|4126.2|4110.5|4107.7|804
1593103500000|2020-06-25 16:45:00|4127.5|4124.7|4133.9|4131.1|4137.2|4134.4|4127.2|4124.4|1205
1593103800000|2020-06-25 16:50:00|4133|4130.2|4131.2|4128.4|4136.3|4133.5|4129.3|4126.5|1860
1593104100000|2020-06-25 16:55:00|4131.3|4128.5|4132.3|4129.5|4135.3|4132.5|4126.7|4123.9|578
1593104400000|2020-06-25 17:00:00|4131.8|4129|4120.5|4117.7|4133.3|4130.5|4117.4|4114.6|1797
1593104700000|2020-06-25 17:05:00|4121|4118.2|4119.9|4117.1|4123.5|4120.7|4116.6|4113.8|330
1593105000000|2020-06-25 17:10:00|4120|4117.2|4134|4131.2|4134|4131.2|4120|4117.2|603
1593105300000|2020-06-25 17:15:00|4134.6|4131.8|4148.1|4145.3|4154|4151.2|4133.5|4130.7|1497
1593105600000|2020-06-25 17:20:00|4148|4145.2|4136.1|4133.3|4150.1|4147.3|4134.6|4131.8|696
1593105900000|2020-06-25 17:25:00|4135.6|4132.8|4133.2|4130.4|4136.2|4133.4|4123.1|4120.3|3226
1593106200000|2020-06-25 17:30:00|4132.8|4130|4131.7|4128.9|4138.7|4135.9|4124.2|4121.4|344
1593106500000|2020-06-25 17:35:00|4131.8|4129|4134.2|4131.4|4136.7|4133.9|4128.7|4125.9|1012
1593106800000|2020-06-25 17:40:00|4134.7|4131.9|4135.9|4133.1|4137.9|4135.1|4131.9|4129.1|753
1593107100000|2020-06-25 17:45:00|4136.9|4134.1|4134.7|4131.9|4137.9|4135.1|4131.9|4129.1|314
1593107400000|2020-06-25 17:50:00|4134.3|4131.5|4126.1|4123.3|4139.8|4137|4123.1|4120.3|1189
1593107700000|2020-06-25 17:55:00|4125.7|4122.9|4122.7|4119.9|4128.2|4125.4|4116.2|4113.4|915
1593108000000|2020-06-25 18:00:00|4123.7|4120.9|4119.7|4116.9|4123.8|4121|4110.2|4107.4|1379
1593108300000|2020-06-25 18:05:00|4118.7|4115.9|4126.7|4123.9|4129.9|4127.1|4115.2|4112.4|811
1593108600000|2020-06-25 18:10:00|4126.3|4123.5|4121.4|4118.6|4131.5|4128.7|4118.6|4115.8|2410
1593108900000|2020-06-25 18:15:00|4121.5|4118.7|4114.4|4111.6|4122.9|4120.1|4109.9|4107.1|1009
1593109200000|2020-06-25 18:20:00|4113.9|4111.1|4114.4|4111.6|4116|4113.2|4104.9|4102.1|831
1593109500000|2020-06-25 18:25:00|4114.9|4112.1|4116.6|4113.8|4120.9|4118.1|4107|4104.2|5581
1593109800000|2020-06-25 18:30:00|4117|4114.2|4116.5|4113.7|4118|4115.2|4100.9|4098.1|3043
1593110100000|2020-06-25 18:35:00|4116.1|4113.3|4118.6|4115.8|4120.1|4117.3|4112.6|4109.8|843
1593110400000|2020-06-25 18:40:00|4118.1|4115.3|4125.1|4122.3|4125.1|4122.3|4118|4115.2|306
1593110700000|2020-06-25 18:45:00|4125.2|4122.4|4114.6|4111.8|4126.6|4123.8|4113.6|4110.8|608
1593111000000|2020-06-25 18:50:00|4115.1|4112.3|4119.5|4116.7|4121.1|4118.3|4113.1|4110.3|501
1593111300000|2020-06-25 18:55:00|4119|4116.2|4116.7|4113.9|4121.2|4118.4|4116.6|4113.8|309
1593111600000|2020-06-25 19:00:00|4116.8|4114|4126.8|4124|4129.2|4126.4|4115.7|4112.9|137
1593111900000|2020-06-25 19:05:00|4127.3|4124.5|4131.7|4128.9|4133.8|4131|4127.3|4124.5|163
1593112200000|2020-06-25 19:10:00|4131.2|4128.4|4128.3|4125.5|4132.1|4129.3|4125.7|4122.9|138
1593112500000|2020-06-25 19:15:00|4129.3|4126.5|4133.3|4130.5|4134.8|4132|4121.3|4118.5|677
1593112800000|2020-06-25 19:20:00|4133.8|4131|4138.5|4135.7|4142.1|4139.3|4133.8|4131|891
1593113100000|2020-06-25 19:25:00|4138.1|4135.3|4135.7|4132.9|4145.6|4142.8|4135.1|4132.3|423
1593113400000|2020-06-25 19:30:00|4136.1|4133.3|4145.6|4142.8|4145.6|4142.8|4133.6|4130.8|362
1593113700000|2020-06-25 19:35:00|4145.2|4142.4|4139.5|4136.7|4145.6|4142.8|4137.6|4134.8|252
1593114000000|2020-06-25 19:40:00|4139.1|4136.3|4139.6|4136.8|4140|4137.2|4137.6|4134.8|129
1593114300000|2020-06-25 19:45:00|4140.6|4137.8|4143.6|4140.8|4143.6|4140.8|4138.1|4135.3|285
1593114600000|2020-06-25 19:50:00|4144.1|4141.3|4148.2|4145.4|4148.6|4145.8|4143.1|4140.3|63
1593114900000|2020-06-25 19:55:00|4148.6|4145.8|4143.3|4140.5|4148.6|4145.8|4140.7|4137.9|337
1593115200000|2020-06-25 20:00:00|4143.7|4140.9|4147.7|4144.9|4148.1|4145.3|4142.2|4139.4|39
1593115500000|2020-06-25 20:05:00|4147.3|4144.5|4146.8|4144|4150.6|4147.8|4144.8|4142|99
1593115800000|2020-06-25 20:10:00|4146.3|4143.5|4148.9|4146.1|4149.9|4147.1|4145.3|4142.5|298
1593116100000|2020-06-25 20:15:00|4148.8|4146|4150.5|4147.7|4154.5|4151.7|4145.9|4143.1|477
1593116400000|2020-06-25 20:20:00|4151|4148.2|4159.9|4157.1|4163.2|4160.4|4150.5|4147.7|525
1593116700000|2020-06-25 20:25:00|4158.2|4155.4|4157.6|4154.8|4158.7|4155.9|4154.5|4151.7|97
1593117000000|2020-06-25 20:30:00|4158|4155.2|4151.5|4148.7|4159|4156.2|4151.5|4148.7|142
1593117300000|2020-06-25 20:35:00|4151.6|4148.8|4155.5|4152.7|4156.1|4153.3|4151.1|4148.3|11
1593117600000|2020-06-25 20:40:00|4154.7|4151.9|4162.7|4159.9|4163.1|4160.3|4154.7|4151.9|52
1593117900000|2020-06-25 20:45:00|4163.2|4160.4|4151.7|4148.9|4163.2|4160.4|4150.5|4147.7|102
1593118200000|2020-06-25 20:50:00|4151.2|4148.4|4150.5|4147.7|4153.5|4150.7|4147.8|4145|85
1593118500000|2020-06-25 20:55:00|4151.1|4147.1|4147.2|4143.2|4151.1|4148.3|4146.1|4139.6|62
1593118800000|2020-06-25 21:00:00|4150.1|4140.1|4149.1|4145.1|4153.6|4148.2|4147.1|4139.6|18
1593119100000|2020-06-25 21:05:00|4151.1|4147.1|4148.1|4138.1|4151.1|4147.1|4138.9|4133.1|25
1593119400000|2020-06-25 21:10:00|4148.6|4138.6|4148.1|4138.1|4148.6|4138.6|4148.1|4138.1|0
1593119700000|2020-06-25 21:15:00|4149.6|4139.6|4147.6|4137.6|4151.2|4146.2|4143.1|4136.4|0
1593120000000|2020-06-25 21:20:00|4148|4138|4148.6|4138.6|4148.6|4138.6|4147.1|4137.1|3
1593120300000|2020-06-25 21:25:00|4149.1|4139.1|4146.4|4143.6|4149.1|4143.6|4146.4|4136.6|50
1593120600000|2020-06-25 21:30:00|4146.9|4144.1|4147|4144.2|4147|4144.2|4146.9|4144.1|1
1593120900000|2020-06-25 21:35:00|4145.2|4142.4|4147.6|4137.6|4150.1|4142.4|4145.2|4137.6|1
1593121200000|2020-06-25 21:40:00|4149|4146.2|4149.5|4139.5|4151.6|4146.2|4147.1|4139.1|7
1593121500000|2020-06-25 21:45:00|4149.1|4139.1|4148.6|4138.6|4149.1|4139.1|4148.6|4138.6|0
1593121800000|2020-06-25 21:50:00|4149.1|4139.1|4148.1|4138.1|4149.6|4144.2|4147|4137.6|0
1593122100000|2020-06-25 21:55:00|4142.6|4138.6|4148.1|4138.1|4148.2|4138.6|4142.6|4137.7|1
1593129600000|2020-06-26 00:00:00|4138.5|4135.7|4127.2|4124.4|4144.8|4142|4126.3|4123.5|191
1593129900000|2020-06-26 00:05:00|4127.8|4123.8|4129.7|4126.9|4136.3|4130.5|4125.3|4121.8|86
1593130200000|2020-06-26 00:10:00|4129.3|4126.5|4125.8|4123|4130.3|4127.5|4122.8|4119.9|25
1593130500000|2020-06-26 00:15:00|4125.9|4123.1|4134.4|4131.6|4135.9|4132.6|4123.8|4121|19
1593130800000|2020-06-26 00:20:00|4134.9|4132.1|4151|4148.2|4153|4150.2|4134.8|4132|72
1593131100000|2020-06-26 00:25:00|4150.5|4147.7|4154.5|4151.7|4156|4153.2|4146.5|4143.6|287
1593131400000|2020-06-26 00:30:00|4154.6|4151.8|4157.5|4154.7|4158.5|4155.7|4150|4147.2|304
1593131700000|2020-06-26 00:35:00|4156.5|4153.7|4149|4146.2|4156.5|4153.7|4146.4|4143.6|40
1593132000000|2020-06-26 00:40:00|4149.5|4146.7|4152.5|4149.7|4153.5|4150.7|4149.5|4146.7|15
1593132300000|2020-06-26 00:45:00|4153|4150.2|4149.1|4145.1|4153.6|4150.7|4148.4|4145.1|5
1593132600000|2020-06-26 00:50:00|4148|4145.2|4150.4|4147.6|4151.4|4148.6|4147.5|4144.7|0
1593132900000|2020-06-26 00:55:00|4148.5|4145.7|4152.1|4148.1|4154.1|4151.2|4148.4|4145.1|4
1593133200000|2020-06-26 01:00:00|4151.5|4148.7|4146.4|4143.6|4151.5|4148.7|4146.4|4143.1|132
1593133500000|2020-06-26 01:05:00|4146.3|4143.5|4147.3|4144.5|4150.8|4147.5|4145.3|4141.9|0
1593133800000|2020-06-26 01:10:00|4147.8|4145|4151.8|4149|4152.8|4150|4147.8|4145|13
1593134100000|2020-06-26 01:15:00|4152.3|4149.5|4149.9|4145.9|4152.4|4149.5|4149.3|4145.9|6
1593134400000|2020-06-26 01:20:00|4149.4|4146.6|4149.8|4147|4150.8|4147.5|4147.3|4143.9|9
1593134700000|2020-06-26 01:25:00|4150.4|4147.6|4145.4|4142.6|4152.1|4149.2|4144.4|4141.1|58
1593135000000|2020-06-26 01:30:00|4146.5|4142.5|4144.1|4140.1|4146.9|4144.1|4142.5|4139.7|10
1593135300000|2020-06-26 01:35:00|4144.5|4140.5|4144.5|4141.7|4146.1|4143.2|4142.4|4139.2|3
1593135600000|2020-06-26 01:40:00|4146.1|4142.1|4146.4|4143.6|4146.9|4144.1|4142.5|4139.7|2
1593135900000|2020-06-26 01:45:00|4146|4143.2|4153|4150.2|4155.5|4151.7|4145.5|4142.7|4
1593136200000|2020-06-26 01:50:00|4153.4|4150.6|4161.4|4158.6|4163|4158.6|4152.4|4149.1|22
1593136500000|2020-06-26 01:55:00|4162.1|4158.1|4159.5|4156.7|4166.1|4162.7|4159|4156.2|86
1593136800000|2020-06-26 02:00:00|4160.4|4157.6|4156.4|4153.6|4161.1|4157.6|4156|4152.6|5
1593137100000|2020-06-26 02:05:00|4156|4153.2|4157.5|4154.7|4159.1|4155.7|4156|4153.1|2
1593137400000|2020-06-26 02:10:00|4159.8|4157|4156.4|4153.6|4159.9|4157|4156.4|4153.5|15
1593137700000|2020-06-26 02:15:00|4155.8|4153|4151.4|4148.6|4156.5|4153|4151|4148.1|26
1593138000000|2020-06-26 02:20:00|4150.5|4147.7|4152.6|4148.6|4154|4151.2|4150.5|4147.1|6
1593138300000|2020-06-26 02:25:00|4153.5|4149.5|4150.9|4146.9|4155|4150.2|4149.4|4145|4
1593138600000|2020-06-26 02:30:00|4150.3|4147.5|4154.8|4152|4155.9|4152.5|4149.4|4146.6|6
1593138900000|2020-06-26 02:35:00|4154.4|4151.6|4155.5|4151.5|4155.5|4152.1|4152.8|4149.9|26
1593139200000|2020-06-26 02:40:00|4155.9|4151.9|4153.5|4150.7|4156.9|4154.1|4153.5|4150.1|12
1593139500000|2020-06-26 02:45:00|4154.4|4151.6|4155.5|4152.7|4156.5|4153.7|4154.4|4151.1|50
1593139800000|2020-06-26 02:50:00|4155.4|4152.6|4154|4151.2|4155.4|4152.6|4154|4151.1|6
1593140100000|2020-06-26 02:55:00|4154.4|4151.6|4151.9|4147.9|4155|4152.2|4150.8|4147.9|50
1593140400000|2020-06-26 03:00:00|4151.4|4148.6|4151.4|4148.6|4152.4|4149.6|4150.8|4148|0
1593140700000|2020-06-26 03:05:00|4151.3|4148.5|4152.4|4149.6|4154.8|4152|4150.8|4148|14
1593141000000|2020-06-26 03:10:00|4152.3|4149.5|4150.5|4147.7|4153|4150.2|4149|4146.1|10
1593141300000|2020-06-26 03:15:00|4150.1|4146.1|4151|4148.2|4152|4149.2|4149.5|4146.1|7
1593141600000|2020-06-26 03:20:00|4150.5|4147.7|4153.6|4150.8|4156.1|4152.1|4150|4147.1|243
1593141900000|2020-06-26 03:25:00|4153.1|4150.3|4152.1|4149.3|4153.6|4150.8|4151.6|4148.8|15
1593142200000|2020-06-26 03:30:00|4152.6|4149.8|4156.6|4153.8|4156.6|4153.8|4150.6|4147.8|22
1593142500000|2020-06-26 03:35:00|4156.1|4153.3|4153.5|4150.7|4156.2|4153.3|4152.6|4149.8|12
1593142800000|2020-06-26 03:40:00|4152.6|4149.8|4154.6|4151.8|4155.6|4152.8|4152.1|4149.2|11
1593143100000|2020-06-26 03:45:00|4155.6|4152.8|4155.5|4152.7|4156.1|4152.8|4153.6|4150.8|40
1593143400000|2020-06-26 03:50:00|4156.6|4152.6|4155.5|4152.7|4156.6|4153.2|4154|4151.2|14
1593143700000|2020-06-26 03:55:00|4156|4153.2|4158.5|4155.7|4160.6|4157.3|4155.5|4152.7|12
1593144000000|2020-06-26 04:00:00|4158.6|4155.8|4162.5|4159.7|4163.5|4160.7|4158.6|4155.8|3
1593144300000|2020-06-26 04:05:00|4163.2|4159.2|4163.6|4160.8|4167.1|4161.3|4162.5|4157.1|3
1593144600000|2020-06-26 04:10:00|4164.1|4160.1|4163.5|4160.7|4165.2|4162.2|4163|4160.1|32
1593144900000|2020-06-26 04:15:00|4163.9|4161.1|4165.5|4162.7|4165.5|4162.7|4163|4160.1|11
1593145200000|2020-06-26 04:20:00|4165|4162.2|4167.1|4164.3|4169.5|4166.7|4165|4162.2|89
1593145500000|2020-06-26 04:25:00|4167.5|4164.7|4164.5|4161.7|4169.6|4166.7|4164.5|4161.7|110
1593145800000|2020-06-26 04:30:00|4164|4161.2|4165|4162.2|4167.3|4164.5|4163.5|4160.7|49
1593146100000|2020-06-26 04:35:00|4165.4|4162.6|4164.5|4161.7|4166.1|4162.7|4164.5|4161.7|27
1593146400000|2020-06-26 04:40:00|4164|4161.2|4165.5|4162.7|4165.5|4162.7|4164|4161.2|1
1593146700000|2020-06-26 04:45:00|4165.4|4162.6|4162.4|4159.6|4165.5|4162.7|4162|4158.6|6
1593147000000|2020-06-26 04:50:00|4162|4159.2|4162|4159.2|4164.1|4160.7|4161|4158.2|27
1593147300000|2020-06-26 04:55:00|4161.5|4158.7|4161.1|4157.1|4162.1|4158.7|4158.5|4155.2|6
1593147600000|2020-06-26 05:00:00|4161|4158.2|4163.1|4159.1|4164.1|4160.7|4160|4157.1|5
1593147900000|2020-06-26 05:05:00|4162.4|4159.6|4162|4159.2|4166|4163.2|4162|4159.1|10
1593148200000|2020-06-26 05:10:00|4162.4|4159.6|4161.4|4158.6|4164.1|4160.2|4160.5|4157.6|2
1593148500000|2020-06-26 05:15:00|4160.5|4157.7|4160.6|4156.6|4163.1|4159.6|4160|4156.6|10
1593148800000|2020-06-26 05:20:00|4161.1|4157.1|4161.5|4158.7|4163.1|4159.7|4159|4156.2|5
1593149100000|2020-06-26 05:25:00|4162|4159.2|4163.6|4160.8|4167|4164.2|4162|4159.2|72
1593149400000|2020-06-26 05:30:00|4165.2|4161.2|4169.1|4166.3|4169.6|4166.8|4165.2|4161.2|39
1593149700000|2020-06-26 05:35:00|4167.5|4164.7|4165.6|4162.8|4167.6|4164.8|4163.1|4160.3|41
1593150000000|2020-06-26 05:40:00|4165.1|4162.3|4164.5|4161.7|4167|4164.2|4162.6|4159.2|121
1593150300000|2020-06-26 05:45:00|4164|4161.2|4166.5|4163.7|4168.1|4164.7|4164|4161.2|9
1593150600000|2020-06-26 05:50:00|4167.2|4163.2|4162.5|4159.7|4169.5|4166.7|4162|4159.2|10
1593150900000|2020-06-26 05:55:00|4162|4159.2|4160.5|4157.7|4163.1|4160.2|4159.5|4156.7|149
1593151200000|2020-06-26 06:00:00|4161|4158.2|4157.5|4154.7|4162.1|4158.7|4152|4149.2|85
1593151500000|2020-06-26 06:05:00|4158.9|4156.1|4157.5|4154.7|4160.5|4157.7|4156.9|4154.1|39
1593151800000|2020-06-26 06:10:00|4157.4|4154.6|4152.1|4149.3|4158.9|4156.1|4150.8|4148|429
1593152100000|2020-06-26 06:15:00|4151.9|4149.1|4148.1|4145.3|4155.6|4152.3|4147.5|4144.6|181
1593152400000|2020-06-26 06:20:00|4148|4145.2|4143.1|4140.3|4148.1|4145.3|4140.1|4136.7|238
1593152700000|2020-06-26 06:25:00|4142.2|4139.4|4135.1|4132.3|4142.7|4139.8|4132.6|4129.8|126
1593153000000|2020-06-26 06:30:00|4135.2|4132.4|4136.2|4133.4|4139.2|4136.4|4132.1|4129.3|299
1593153300000|2020-06-26 06:35:00|4136.7|4132.7|4139.2|4136.4|4142.2|4139.4|4134.1|4130.7|19
1593153600000|2020-06-26 06:40:00|4140.6|4137.8|4141.6|4138.8|4141.7|4138.9|4137.6|4134.7|99
1593153900000|2020-06-26 06:45:00|4141.2|4138.4|4140.7|4137.9|4146.2|4143.4|4139.6|4136.7|59
1593154200000|2020-06-26 06:50:00|4141.2|4138.4|4136.1|4133.3|4142.3|4139.4|4135.5|4132.6|261
1593154500000|2020-06-26 06:55:00|4135.5|4132.7|4132.1|4129.3|4137|4133.8|4131.4|4128.6|115
1593154800000|2020-06-26 07:00:00|4132.7|4128.7|4136.5|4133.7|4144|4141.2|4131.5|4128.6|114
1593155100000|2020-06-26 07:05:00|4136.4|4133.6|4131.9|4129.1|4143|4140.2|4131.9|4129.1|950
1593155400000|2020-06-26 07:10:00|4131.5|4128.7|4125.5|4122.7|4136.5|4133.7|4122.4|4118.6|1312
1593155700000|2020-06-26 07:15:00|4125.6|4121.6|4122.1|4119.3|4125.6|4122.1|4118.2|4115.4|469
1593156000000|2020-06-26 07:20:00|4121.6|4118.8|4129.6|4126.8|4131.7|4128.9|4121.6|4118.3|177
1593156300000|2020-06-26 07:25:00|4129.2|4126.4|4143.8|4141|4144.8|4142|4128.2|4125.4|244
1593156600000|2020-06-26 07:30:00|4144.2|4141.4|4143.7|4140.9|4144.8|4141.9|4141.2|4138.4|513
1593156900000|2020-06-26 07:35:00|4144.1|4141.3|4143.6|4140.8|4148.7|4145.9|4143.6|4140.7|79
1593157200000|2020-06-26 07:40:00|4143.7|4140.9|4148.6|4145.8|4148.7|4145.9|4137.6|4134.8|551
1593157500000|2020-06-26 07:45:00|4148.7|4145.9|4152.6|4149.8|4158.6|4155.8|4148.6|4145.8|353
1593157800000|2020-06-26 07:50:00|4152.1|4149.3|4140.6|4137.8|4155|4152.2|4140.1|4137.3|401
1593158100000|2020-06-26 07:55:00|4140.7|4137.9|4145.5|4142.7|4149.1|4146.2|4134|4131.2|224
1593158400000|2020-06-26 08:00:00|4145.6|4142.8|4125.5|4122.7|4145.6|4142.8|4122.5|4119.6|620
1593158700000|2020-06-26 08:05:00|4126.6|4122.6|4114.5|4111.7|4132.1|4129.3|4110|4107.2|492
1593159000000|2020-06-26 08:10:00|4113.6|4110.8|4122|4119.2|4122.5|4119.7|4109.5|4106.7|875
1593159300000|2020-06-26 08:15:00|4121.6|4118.8|4122.5|4119.7|4128.5|4125.7|4118|4115.2|454
1593159600000|2020-06-26 08:20:00|4122.6|4119.8|4143.7|4140.9|4145.7|4142.9|4122.6|4119.8|4170
1593159900000|2020-06-26 08:25:00|4143.8|4141|4155.7|4152.9|4155.8|4153|4139.7|4136.9|1649
1593160200000|2020-06-26 08:30:00|4155.5|4152.7|4140.7|4137.9|4155.7|4152.9|4136.7|4132.8|1031
1593160500000|2020-06-26 08:35:00|4139.2|4136.4|4148.6|4145.8|4149.2|4146.4|4137.7|4134.9|679
1593160800000|2020-06-26 08:40:00|4147.7|4144.9|4154.7|4151.9|4154.7|4151.9|4147.7|4144.9|346
1593161100000|2020-06-26 08:45:00|4154.1|4151.3|4156.6|4153.8|4163.8|4158.9|4152.6|4149.8|585
1593161400000|2020-06-26 08:50:00|4156.1|4153.3|4157.6|4154.8|4157.6|4154.8|4152.6|4149.8|89
1593161700000|2020-06-26 08:55:00|4158.6|4155.8|4160.7|4157.9|4163.1|4160.3|4156.6|4153.8|786
1593162000000|2020-06-26 09:00:00|4160.8|4158|4166|4163.2|4168|4165.2|4159.8|4156.9|1031
1593162300000|2020-06-26 09:05:00|4166.4|4163.6|4164.9|4162.1|4166.4|4163.6|4161.3|4158.5|760
1593162600000|2020-06-26 09:10:00|4165.4|4162.6|4165.8|4163|4171.8|4169|4164.8|4162|230
1593162900000|2020-06-26 09:15:00|4166.3|4163.5|4165.8|4163|4170.9|4168.1|4163.9|4161.1|323
1593163200000|2020-06-26 09:20:00|4166.8|4164|4177.8|4175|4181.4|4178|4163.4|4160.6|815
1593163500000|2020-06-26 09:25:00|4177.3|4174.5|4163.7|4160.9|4181.4|4178|4161.7|4158.9|565
1593163800000|2020-06-26 09:30:00|4163.2|4160.4|4174.3|4171.5|4174.9|4171.6|4157.8|4155|313
1593164100000|2020-06-26 09:35:00|4173.8|4171|4161.7|4158.9|4175.3|4172.5|4158.7|4155.9|161
1593164400000|2020-06-26 09:40:00|4162.2|4159.4|4160.8|4158|4164.2|4161.4|4157.7|4154.9|38
1593164700000|2020-06-26 09:45:00|4160.7|4157.9|4160.2|4157.4|4161.8|4159|4155.7|4152.9|60
1593165000000|2020-06-26 09:50:00|4160.8|4156.8|4148.2|4145.4|4160.8|4157.4|4146.7|4143.9|127
1593165300000|2020-06-26 09:55:00|4147.7|4144.9|4152.7|4149.9|4153.3|4150.5|4146.7|4143.9|64
1593165600000|2020-06-26 10:00:00|4152.8|4150|4145.8|4143|4155.8|4152.9|4143.2|4140.4|459
1593165900000|2020-06-26 10:05:00|4146.7|4143.9|4148.3|4144.3|4150.2|4147.4|4145.2|4142.4|117
1593166200000|2020-06-26 10:10:00|4147.8|4143.8|4153.7|4150.9|4154.7|4151.9|4146.2|4143.4|115
1593166500000|2020-06-26 10:15:00|4154.2|4151.4|4151.7|4148.9|4154.2|4151.4|4150.6|4147.8|55
1593166800000|2020-06-26 10:20:00|4151.2|4148.4|4142.1|4139.3|4151.2|4148.4|4134.6|4131.8|538
1593167100000|2020-06-26 10:25:00|4142.2|4138.2|4150.7|4147.9|4151.7|4148.9|4138.1|4135.3|278
1593167400000|2020-06-26 10:30:00|4150.2|4147.4|4145.7|4142.9|4151.2|4148.4|4144.2|4141.3|211
1593167700000|2020-06-26 10:35:00|4146.2|4143.4|4142.1|4139.3|4147.7|4144.9|4139.6|4136.8|622
1593168000000|2020-06-26 10:40:00|4141.6|4138.8|4150.3|4147.5|4150.7|4147.9|4139.6|4136.8|488
1593168300000|2020-06-26 10:45:00|4150.2|4147.4|4150.3|4147.5|4152.8|4150|4148.2|4145.4|316
1593168600000|2020-06-26 10:50:00|4150.7|4147.9|4153.7|4150.9|4155.8|4153|4150.2|4147.4|360
1593168900000|2020-06-26 10:55:00|4152.7|4149.9|4154.7|4151.9|4157.3|4154.5|4147.8|4145|200
1593169200000|2020-06-26 11:00:00|4153.7|4150.9|4153.9|4151.1|4157.7|4154.9|4150.7|4147.9|460
1593169500000|2020-06-26 11:05:00|4153.8|4151|4162.4|4159.6|4165|4162|4153.4|4150.6|254
1593169800000|2020-06-26 11:10:00|4161.9|4159.1|4147.3|4144.5|4162.8|4160|4145.7|4142.9|534
1593170100000|2020-06-26 11:15:00|4147.7|4144.9|4146.2|4143.4|4148.8|4145.5|4140.2|4137.4|387
1593170400000|2020-06-26 11:20:00|4145.7|4142.9|4145.2|4142.4|4148.2|4145.4|4138.2|4134.8|124
1593170700000|2020-06-26 11:25:00|4145.3|4142.5|4144.2|4141.4|4148.3|4145.5|4142.8|4140|61
1593171000000|2020-06-26 11:30:00|4143.8|4141|4135.7|4132.9|4144.8|4142|4133.7|4130.9|202
1593171300000|2020-06-26 11:35:00|4136.2|4133.4|4134.2|4131.4|4140.7|4137.9|4133.7|4130.8|259
1593171600000|2020-06-26 11:40:00|4134.6|4131.8|4133.6|4130.8|4138.8|4136|4130.7|4127.9|152
1593171900000|2020-06-26 11:45:00|4133.7|4130.9|4127.1|4124.3|4133.7|4130.9|4126.6|4123.7|128
1593172200000|2020-06-26 11:50:00|4127.6|4124.8|4127.6|4124.8|4133.1|4130.3|4126.6|4123.7|260
1593172500000|2020-06-26 11:55:00|4127.7|4123.7|4124.6|4121.8|4129.6|4126.8|4121.1|4118.3|116
1593172800000|2020-06-26 12:00:00|4125.6|4122.8|4118.6|4115.8|4127.6|4124.8|4118.6|4115.7|115
1593173100000|2020-06-26 12:05:00|4119.6|4116.8|4121.6|4118.8|4122.2|4119.4|4109.7|4106.9|943
1593173400000|2020-06-26 12:10:00|4121.7|4118.9|4097.7|4094.9|4122.7|4119.9|4097.7|4094.9|908
1593173700000|2020-06-26 12:15:00|4097.6|4094.8|4103.6|4100.8|4107.6|4104.8|4097.1|4094.3|288
1593174000000|2020-06-26 12:20:00|4104.1|4101.3|4090.6|4087.8|4105.1|4102.3|4088.1|4085.3|348
1593174300000|2020-06-26 12:25:00|4090.1|4087.3|4094.2|4091.4|4094.7|4091.8|4087.2|4084.4|240
1593174600000|2020-06-26 12:30:00|4094.1|4091.3|4094.6|4091.8|4100.6|4097.8|4089.6|4086.8|299
1593174900000|2020-06-26 12:35:00|4093.7|4090.9|4083|4080.2|4093.7|4090.9|4082.1|4079.3|800
1593175200000|2020-06-26 12:40:00|4082.6|4079.8|4086.6|4083.8|4087.1|4084.3|4079.7|4076.9|584
1593175500000|2020-06-26 12:45:00|4087.6|4084.8|4091.6|4088.8|4091.7|4088.9|4080.6|4077.8|393
1593175800000|2020-06-26 12:50:00|4091.1|4088.3|4082.6|4079.8|4093.1|4090.3|4082.6|4079.8|312
1593176100000|2020-06-26 12:55:00|4083.2|4080.4|4082.2|4079.4|4085.2|4082.4|4077.6|4074.3|444
1593176400000|2020-06-26 13:00:00|4082.7|4079.9|4096.6|4093.8|4097.6|4094.8|4076.6|4073.8|367
1593176700000|2020-06-26 13:05:00|4096.7|4093.9|4096.6|4093.8|4103.6|4100.8|4096.2|4093.4|754
1593177000000|2020-06-26 13:10:00|4097.6|4094.8|4108.1|4105.3|4109.6|4106.8|4092.7|4089.9|660
1593177300000|2020-06-26 13:15:00|4108.6|4105.8|4112.1|4109.3|4114.7|4111.8|4104.6|4101.8|372
1593177600000|2020-06-26 13:20:00|4112.6|4109.8|4120.8|4118|4121.9|4119.1|4107.7|4104.9|929
1593177900000|2020-06-26 13:25:00|4121.7|4118.9|4112.7|4109.9|4121.7|4118.9|4109.8|4107|883
1593178200000|2020-06-26 13:30:00|4112.3|4109.5|4108.6|4105.8|4118.3|4115.5|4100.1|4097.3|663
1593178500000|2020-06-26 13:35:00|4109.1|4106.3|4103.2|4100.4|4112.6|4109.8|4096.1|4093.3|582
1593178800000|2020-06-26 13:40:00|4104.1|4101.3|4087.6|4084.8|4104.1|4101.3|4085.6|4082.8|533
1593179100000|2020-06-26 13:45:00|4086.7|4083.9|4098.6|4095.8|4100.1|4097.3|4081.6|4078.7|229
1593179400000|2020-06-26 13:50:00|4098.1|4095.3|4098.3|4095.5|4099.1|4096.3|4087.7|4084.9|368
1593179700000|2020-06-26 13:55:00|4098.8|4094.8|4097.3|4093.3|4098.8|4095.4|4090.6|4087.8|299
1593180000000|2020-06-26 14:00:00|4096.8|4092.8|4076.3|4073.5|4098.3|4094.9|4075.7|4072.8|453
1593180300000|2020-06-26 14:05:00|4076.7|4073.9|4085.9|4083.1|4086.9|4084.1|4069.2|4066.4|1495
1593180600000|2020-06-26 14:10:00|4085|4082.2|4075|4072.2|4086.4|4083.6|4064|4061.1|864
1593180900000|2020-06-26 14:15:00|4074|4071.2|4073.5|4070.7|4080.9|4078.1|4067|4064.2|716
1593181200000|2020-06-26 14:20:00|4074|4071.2|4073.6|4070.8|4075.9|4072.2|4060|4055.2|1026
1593181500000|2020-06-26 14:25:00|4073.2|4070.4|4078|4075.2|4080|4077.2|4067|4064.2|844
1593181800000|2020-06-26 14:30:00|4077.1|4074.3|4071.5|4068.7|4091.2|4088.3|4063.6|4060.8|431
1593182100000|2020-06-26 14:35:00|4072|4069.2|4059.5|4056.7|4077.1|4074.3|4057.5|4054.7|512
1593182400000|2020-06-26 14:40:00|4059|4056.2|4052.1|4049.3|4062.8|4058.2|4042.1|4039.3|1948
1593182700000|2020-06-26 14:45:00|4051.6|4048.8|4045.6|4042.8|4059.2|4056.3|4044.1|4041.3|856
1593183000000|2020-06-26 14:50:00|4046.5|4043.7|4050.1|4047.3|4056.2|4053.3|4036.1|4033.3|1189
1593183300000|2020-06-26 14:55:00|4049.6|4046.8|4058.1|4055.3|4060.2|4057.3|4044.6|4041.8|1543
1593183600000|2020-06-26 15:00:00|4058.5|4055.7|4073|4070.2|4073|4070.2|4049.1|4046.3|860
1593183900000|2020-06-26 15:05:00|4073.1|4070.3|4078.6|4075.8|4081.1|4078.3|4067|4064.2|405
1593184200000|2020-06-26 15:10:00|4078.1|4075.3|4071.1|4068.3|4078.1|4075.3|4067.1|4064.3|497
1593184500000|2020-06-26 15:15:00|4071|4068.2|4059.4|4056.6|4074|4071.2|4056.3|4053.5|813
1593184800000|2020-06-26 15:20:00|4059.3|4056.5|4057|4054.2|4063|4060.1|4048.9|4046.1|1196
1593185100000|2020-06-26 15:25:00|4056|4053.2|4063.7|4060.9|4066|4063.2|4042|4039.2|3599
1593185400000|2020-06-26 15:30:00|4064.1|4061.3|4049.6|4046.8|4070.6|4064.4|4046.1|4043.3|2059
1593185700000|2020-06-26 15:35:00|4049.1|4046.3|4072.2|4069.4|4073.7|4070.9|4049.1|4046.3|598
1593186000000|2020-06-26 15:40:00|4072.7|4069.9|4065.1|4062.3|4077.2|4074.3|4064.6|4061.6|483
1593186300000|2020-06-26 15:45:00|4065.5|4062.7|4055|4052.2|4065.5|4062.7|4054|4051.2|922
1593186600000|2020-06-26 15:50:00|4055.1|4052.3|4053.2|4050.4|4059.2|4056.3|4052.6|4049.8|607
1593186900000|2020-06-26 15:55:00|4054.1|4051.3|4049.6|4046.8|4061.2|4058.4|4049.5|4046.7|876
1593187200000|2020-06-26 16:00:00|4050.1|4047.3|4043.1|4040.3|4051.1|4048.3|4036.1|4033.3|567
1593187500000|2020-06-26 16:05:00|4043.2|4040.4|4044.7|4041.9|4047.2|4044.4|4037.1|4034.3|463
1593187800000|2020-06-26 16:10:00|4045.2|4042.4|4042.7|4039.9|4046.2|4043.4|4036.1|4033.3|220
1593188100000|2020-06-26 16:15:00|4042.2|4039.4|4039.2|4036.4|4049.2|4046.4|4039.2|4036.4|462
1593188400000|2020-06-26 16:20:00|4038.7|4035.9|4048.2|4045.4|4048.2|4045.4|4030|4027.2|962
1593188700000|2020-06-26 16:25:00|4047.2|4044.4|4055.7|4052.9|4056.2|4053.4|4046.2|4043.4|557
1593189000000|2020-06-26 16:30:00|4056.2|4053.4|4065.1|4062.3|4065.3|4062.4|4050.7|4047.8|292
1593189300000|2020-06-26 16:35:00|4065.2|4062.4|4065.7|4062.9|4068.2|4065.4|4057.7|4054.9|171
1593189600000|2020-06-26 16:40:00|4066.2|4063.4|4060.2|4057.4|4066.7|4063.9|4056.1|4050.3|284
1593189900000|2020-06-26 16:45:00|4059.2|4056.4|4059.3|4056.5|4063.2|4060.4|4048.1|4045.3|217
1593190200000|2020-06-26 16:50:00|4058.8|4056|4075.9|4073.1|4076.8|4074|4056.3|4053.4|1552
1593190500000|2020-06-26 16:55:00|4076.4|4073.6|4080.5|4077.7|4082|4079.2|4072.4|4069.6|284
1593190800000|2020-06-26 17:00:00|4080.4|4077.6|4082.1|4079.3|4090|4087.2|4078.5|4075.7|533
1593191100000|2020-06-26 17:05:00|4082.6|4079.8|4086.7|4083.9|4088.6|4085.8|4082.5|4079.7|558
1593191400000|2020-06-26 17:10:00|4086.8|4084|4086.7|4083.9|4089.8|4087|4081.7|4078.9|480
1593191700000|2020-06-26 17:15:00|4086.8|4084|4089.8|4087|4091|4088.1|4082.8|4080|901
1593192000000|2020-06-26 17:20:00|4089.9|4087.1|4079.9|4077.1|4092.4|4089.6|4079.8|4077|488
1593192300000|2020-06-26 17:25:00|4079.4|4076.6|4079.9|4077.1|4091.4|4088.6|4076.9|4074.1|746
1593192600000|2020-06-26 17:30:00|4080.8|4078|4080|4077.2|4083.2|4080.4|4075.7|4072.9|994
1593192900000|2020-06-26 17:35:00|4079.6|4076.8|4077|4074.2|4081.1|4078.2|4074.6|4071.7|609
1593193200000|2020-06-26 17:40:00|4077.6|4074.8|4071.1|4068.3|4078.5|4075.7|4069.5|4066.7|528
1593193500000|2020-06-26 17:45:00|4071.6|4068.8|4070.5|4067.7|4074.7|4071.8|4065.5|4062.6|515
1593193800000|2020-06-26 17:50:00|4071.5|4068.7|4073.5|4070.7|4074|4071.2|4065.5|4062.7|560
1593194100000|2020-06-26 17:55:00|4073.4|4070.6|4074.5|4071.7|4078.6|4075.8|4068|4065.2|238
1593194400000|2020-06-26 18:00:00|4074.1|4071.3|4079.1|4076.3|4082|4079.2|4067.6|4064.8|859
1593194700000|2020-06-26 18:05:00|4079.5|4076.7|4081|4078.2|4094.1|4090.8|4077.5|4074.7|1094
1593195000000|2020-06-26 18:10:00|4081.5|4078.7|4078.6|4075.8|4087.7|4084.8|4073.6|4070.8|358
1593195300000|2020-06-26 18:15:00|4077.6|4074.8|4080.6|4077.8|4081.7|4078.9|4071.1|4068.3|354
1593195600000|2020-06-26 18:20:00|4081.1|4078.3|4088.6|4085.8|4088.6|4085.8|4076.5|4073.7|620
1593195900000|2020-06-26 18:25:00|4088.7|4085.9|4095.9|4093.1|4101.4|4098.1|4082.6|4079.7|3786
1593196200000|2020-06-26 18:30:00|4096.3|4093.5|4082.2|4079.4|4096.3|4093.5|4082.2|4079.4|901
1593196500000|2020-06-26 18:35:00|4082.7|4079.9|4080.5|4077.7|4085.6|4082.8|4079.6|4076.8|520
1593196800000|2020-06-26 18:40:00|4079.6|4076.8|4084.6|4081.8|4086.6|4083.8|4079|4076.2|67
1593197100000|2020-06-26 18:45:00|4083.6|4080.8|4081.5|4078.7|4085.7|4082.8|4079.6|4076.8|155
1593197400000|2020-06-26 18:50:00|4081.1|4078.3|4086.5|4083.7|4088.1|4085.3|4081.1|4078.3|273
1593197700000|2020-06-26 18:55:00|4086|4083.2|4083.5|4080.7|4087.2|4083.7|4082.5|4079.6|127
1593198000000|2020-06-26 19:00:00|4082.6|4079.8|4076.5|4073.7|4086.6|4083.8|4076.5|4073.7|157
1593198300000|2020-06-26 19:05:00|4077|4074.2|4078.5|4075.7|4079.5|4076.7|4073.5|4070.7|53
1593198600000|2020-06-26 19:10:00|4078.6|4074.6|4077.5|4074.7|4082.6|4079.8|4077.1|4074.3|162
1593198900000|2020-06-26 19:15:00|4078.1|4075.3|4071.5|4068.7|4078.6|4075.8|4070.5|4067.2|299
1593199200000|2020-06-26 19:20:00|4071.6|4068.8|4070.5|4067.7|4073.6|4070.7|4068.5|4065.7|62
1593199500000|2020-06-26 19:25:00|4070.6|4067.8|4072.5|4069.7|4072.6|4069.8|4064.6|4061.8|109
1593199800000|2020-06-26 19:30:00|4071.5|4068.7|4065|4062.2|4072.6|4069.3|4062.5|4059.7|63
1593200100000|2020-06-26 19:35:00|4064.5|4061.7|4061.1|4058.3|4064.6|4061.7|4058.6|4055.8|98
1593200400000|2020-06-26 19:40:00|4061.5|4058.7|4067|4064.2|4070|4067.2|4060.5|4057.2|78
1593200700000|2020-06-26 19:45:00|4067.1|4064.3|4068.5|4065.7|4070.5|4067.7|4066.5|4063.6|69
1593201000000|2020-06-26 19:50:00|4068.6|4065.8|4064.5|4061.7|4073.1|4070.3|4063.5|4060.7|23
1593201300000|2020-06-26 19:55:00|4065|4062.2|4063.5|4059.5|4069.5|4066.7|4061|4057.6|67
1593201600000|2020-06-26 20:00:00|4064.4|4060.4|4063|4060.2|4066.1|4063.2|4062|4058.6|95
1593201900000|2020-06-26 20:05:00|4063.4|4060.6|4059.5|4056.7|4066.5|4063.7|4058.5|4055.2|382
1593202200000|2020-06-26 20:10:00|4060|4057.2|4057|4054.2|4060|4057.2|4054.5|4051.7|24
1593202500000|2020-06-26 20:15:00|4056.5|4053.7|4058.4|4055.6|4058.6|4055.7|4056.5|4053.6|22
1593202800000|2020-06-26 20:20:00|4058|4055.2|4065.4|4062.6|4067.4|4064.6|4056|4053.2|348
1593203100000|2020-06-26 20:25:00|4065|4062.2|4068|4065.2|4068.5|4065.7|4062.9|4060.1|62
1593203400000|2020-06-26 20:30:00|4067|4064.2|4072.6|4068.6|4072.6|4069.3|4066.5|4063.2|61
1593203700000|2020-06-26 20:35:00|4072.1|4069.3|4069|4066.2|4074.6|4071.3|4069|4066.2|40
1593204000000|2020-06-26 20:40:00|4068.8|4066|4067|4064.2|4068.8|4066|4066.5|4063.6|68
1593204300000|2020-06-26 20:45:00|4067.5|4064.7|4069|4066.2|4072.1|4069.2|4066.5|4063.6|41
1593204600000|2020-06-26 20:50:00|4068.6|4064.6|4066|4063.2|4071.7|4065.3|4063.1|4060.3|17
1593204900000|2020-06-26 20:55:00|4064|4061.2|4068.6|4058.6|4073.6|4064.7|4063.5|4058.6|16
1593381600000|2020-06-28 22:00:00|4052|4049.2|4042|4038|4060.2|4054.7|4028|4022.6|447
1593381900000|2020-06-28 22:05:00|4045|4035|4037|4027|4048.5|4043.1|4034|4027|59
1593382200000|2020-06-28 22:10:00|4038.5|4028.5|4036.5|4032.5|4041.5|4035.1|4031.9|4025|83
1593382500000|2020-06-28 22:15:00|4038|4034|4044.4|4040.4|4046.9|4040.6|4032.9|4027|76
1593382800000|2020-06-28 22:20:00|4043.8|4041|4048|4044|4050.5|4047.1|4041.8|4035.5|7
1593383100000|2020-06-28 22:25:00|4049.4|4045.4|4049|4045|4053.9|4049.1|4047|4040.5|29
1593383400000|2020-06-28 22:30:00|4053.5|4043.5|4054.5|4050.5|4055|4052.1|4047|4040.5|4
1593383700000|2020-06-28 22:35:00|4055|4051|4046.5|4042.5|4055|4051.5|4044.3|4039|44
1593384000000|2020-06-28 22:40:00|4047|4043|4043.9|4039.9|4052.5|4047.1|4043.8|4039.9|55
1593384300000|2020-06-28 22:45:00|4042.8|4040|4041.4|4038.6|4046.9|4040.5|4040.8|4034.4|12
1593384600000|2020-06-28 22:50:00|4041.9|4039.1|4046.4|4042.4|4049.5|4043.5|4041.9|4036.5|0
1593384900000|2020-06-28 22:55:00|4046|4042|4046|4042|4049.5|4042.5|4041.4|4036|2
1593385200000|2020-06-28 23:00:00|4049.5|4039.5|4041.9|4037.9|4049.9|4044|4039.4|4033.5|23
1593385500000|2020-06-28 23:05:00|4041.4|4037.4|4027.9|4025.1|4045.5|4040.1|4027.9|4023.9|29
1593385800000|2020-06-28 23:10:00|4028.4|4025.6|4036.9|4026.9|4036.9|4030.5|4027.9|4023.9|21
1593386100000|2020-06-28 23:15:00|4032.4|4028.4|4027|4023|4036.9|4029.9|4025.4|4018|22
1593386400000|2020-06-28 23:20:00|4027.4|4023.4|4030.9|4026.9|4034.9|4027.9|4026.9|4019.9|14
1593386700000|2020-06-28 23:25:00|4030|4026|4032.9|4022.9|4034.9|4028.4|4027.8|4021.9|38
1593387000000|2020-06-28 23:30:00|4029.4|4025.4|4032.9|4028.9|4037.4|4030.4|4029|4022.4|9
1593387300000|2020-06-28 23:35:00|4035.9|4025.9|4037.4|4033.4|4039.9|4034|4032.9|4024.9|60
1593387600000|2020-06-28 23:40:00|4040.4|4030.4|4040.3|4037.5|4044.9|4037.9|4037.4|4029.9|19
1593387900000|2020-06-28 23:45:00|4040.8|4038|4040.4|4036.4|4044.5|4038.1|4038|4032.5|8
1593388200000|2020-06-28 23:50:00|4040|4036|4044.9|4040.9|4047.5|4042.1|4039.9|4033.5|19
1593388500000|2020-06-28 23:55:00|4044.4|4040.4|4041.9|4037.9|4047.5|4041.6|4038.8|4033.9|36
1593388800000|2020-06-29 00:00:00|4041.3|4038.5|4035.9|4031.9|4045.9|4041.5|4031.8|4026.4|150
1593389100000|2020-06-29 00:05:00|4038.9|4028.9|4035.8|4033|4039.4|4036.5|4034.3|4028.9|0
1593389400000|2020-06-29 00:10:00|4036.9|4032.9|4032|4028|4039.4|4036|4029.3|4025.9|112
1593389700000|2020-06-29 00:15:00|4031.9|4029.1|4026.3|4023.5|4032.5|4029.1|4026.3|4021.5|70
1593390000000|2020-06-29 00:20:00|4025.9|4023.1|4025.9|4023.1|4029.4|4025.6|4022.4|4019.6|11
1593390300000|2020-06-29 00:25:00|4025.4|4022.6|4021.4|4018.6|4027.4|4024.1|4020.3|4016.5|21
1593390600000|2020-06-29 00:30:00|4022.3|4019.5|4025.9|4023.1|4027.4|4024.5|4021|4017|3
1593390900000|2020-06-29 00:35:00|4025.4|4022.6|4023.9|4021.1|4026|4022.6|4021.9|4019.1|18
1593391200000|2020-06-29 00:40:00|4024.5|4020.5|4023.5|4019.5|4027.5|4024.1|4022.4|4019.5|5
1593391500000|2020-06-29 00:45:00|4024|4020|4030|4026|4033|4028.1|4023.4|4020|58
1593391800000|2020-06-29 00:50:00|4029.4|4026.6|4030.9|4028.1|4033.4|4030.6|4029.3|4026.5|13
1593392100000|2020-06-29 00:55:00|4031.4|4027.4|4036.5|4032.5|4038|4033.1|4030|4024|15
1593392400000|2020-06-29 01:00:00|4036|4032|4060|4056|4063|4057.5|4034|4030|195
1593392700000|2020-06-29 01:05:00|4059.4|4056.6|4057.3|4054.5|4064|4059.1|4052.4|4047|59
1593393000000|2020-06-29 01:10:00|4056.9|4054.1|4069|4065|4073.5|4068.6|4056.4|4053|131
1593393300000|2020-06-29 01:15:00|4070|4066|4067.9|4063.9|4076.9|4071.1|4065.4|4060.5|60
1593393600000|2020-06-29 01:20:00|4067|4063|4065.3|4062.5|4067.4|4064.1|4061.3|4057.4|31
1593393900000|2020-06-29 01:25:00|4064.9|4062.1|4061.3|4058.5|4065.4|4062.1|4056.4|4051|18
1593394200000|2020-06-29 01:30:00|4063|4059|4056|4052|4070.9|4066.6|4053.9|4048.5|107
1593394500000|2020-06-29 01:35:00|4059|4049|4046|4042|4059.5|4053.6|4035.8|4031.5|214
1593394800000|2020-06-29 01:40:00|4045.4|4042.6|4047.3|4044.5|4053|4049.6|4039.9|4036.5|65
1593395100000|2020-06-29 01:45:00|4047.8|4045|4055.8|4053|4059|4054.5|4047.8|4043.9|132
1593395400000|2020-06-29 01:50:00|4057.3|4054.5|4047.3|4044.5|4060|4054.5|4046.9|4040.4|311
1593395700000|2020-06-29 01:55:00|4047.9|4043.9|4051.4|4047.4|4054.9|4048.5|4045.3|4038.9|122
1593396000000|2020-06-29 02:00:00|4050.9|4046.9|4042|4032|4052.4|4047.5|4036.9|4032|36
1593396300000|2020-06-29 02:05:00|4039.5|4035.5|4042.9|4038.9|4046|4040|4035.4|4029|12
1593396600000|2020-06-29 02:10:00|4042.5|4038.5|4050.3|4047.5|4051.9|4047.5|4040.9|4036|10
1593396900000|2020-06-29 02:15:00|4049.8|4047|4041.9|4037.9|4050.9|4047|4038.9|4034.4|26
1593397200000|2020-06-29 02:20:00|4040.9|4036.9|4038.9|4034.9|4046.4|4041|4036.4|4032.9|101
1593397500000|2020-06-29 02:25:00|4038.3|4035.5|4037.3|4034.5|4042.4|4036.5|4035.3|4030.4|28
1593397800000|2020-06-29 02:30:00|4036.8|4034|4034|4024|4038|4035.1|4028.9|4023|69
1593398100000|2020-06-29 02:35:00|4030.9|4026.9|4040|4030|4040.5|4033.6|4030|4024|50
1593398400000|2020-06-29 02:40:00|4041|4031|4040.4|4030.4|4041.4|4034.5|4033.5|4026.5|0
1593398700000|2020-06-29 02:45:00|4040|4030|4034.9|4032.1|4042.9|4036.6|4034.9|4029|12
1593399000000|2020-06-29 02:50:00|4038|4034|4030.4|4027.6|4038|4034.6|4030.4|4027|20
1593399300000|2020-06-29 02:55:00|4030.5|4026.5|4023.4|4020.6|4034|4027.6|4022.9|4020|82
1593399600000|2020-06-29 03:00:00|4022.9|4020.1|4015.5|4011.5|4025|4021.6|4011.4|4005.5|145
1593399900000|2020-06-29 03:05:00|4016|4012|4017.5|4013.5|4019|4015.6|4012.9|4010.1|5
1593400200000|2020-06-29 03:10:00|4018|4014|4017.4|4014.6|4019.5|4016.6|4016|4012|10
1593400500000|2020-06-29 03:15:00|4016.9|4014.1|4017|4013|4019|4015.6|4013.9|4010|18
1593400800000|2020-06-29 03:20:00|4016.4|4013.6|4028.9|4026.1|4029|4026.1|4016.4|4013|9
1593401100000|2020-06-29 03:25:00|4029.4|4026.6|4027|4023|4030|4026.6|4025.9|4022|14
1593401400000|2020-06-29 03:30:00|4026.4|4023.6|4029.4|4026.6|4031|4028.1|4022.4|4016|8
1593401700000|2020-06-29 03:35:00|4028.4|4025.6|4028.9|4026.1|4031|4027.6|4027.4|4024.6|2
1593402000000|2020-06-29 03:40:00|4030|4026|4025.9|4023.1|4031.9|4029.1|4025.9|4022.5|9
1593402300000|2020-06-29 03:45:00|4026.5|4022.5|4026|4022|4030|4026.1|4025.4|4022|15
1593402600000|2020-06-29 03:50:00|4025.4|4022.6|4026.4|4023.6|4027|4023.6|4022.9|4019|77
1593402900000|2020-06-29 03:55:00|4025.9|4023.1|4029|4025|4033.5|4027.6|4024.8|4021.5|20
1593403200000|2020-06-29 04:00:00|4028.9|4026.1|4029.9|4027.1|4031.9|4027.9|4027.9|4025|1
1593403500000|2020-06-29 04:05:00|4030.9|4028.1|4031.5|4027.5|4035.5|4032.1|4029.9|4027|10
1593403800000|2020-06-29 04:10:00|4032|4028|4027.4|4024.6|4032|4028.1|4026.9|4024|26
1593404100000|2020-06-29 04:15:00|4026.9|4024.1|4027.4|4024.6|4028.9|4025.6|4024.4|4021|105
1593404400000|2020-06-29 04:20:00|4026.9|4024.1|4026.9|4024.1|4030|4027.1|4025.4|4022|243
1593404700000|2020-06-29 04:25:00|4028|4024|4029.9|4027.1|4029.9|4027.1|4026.9|4023.5|76
1593405000000|2020-06-29 04:30:00|4030.4|4027.6|4026.9|4024.1|4033|4029.6|4025.9|4022.5|6
1593405300000|2020-06-29 04:35:00|4025.9|4023.1|4019.4|4016.6|4026.5|4023.1|4017.9|4015|107
1593405600000|2020-06-29 04:40:00|4018.9|4016.1|4021.5|4017.5|4025|4018.6|4017.5|4012.5|12
1593405900000|2020-06-29 04:45:00|4021.4|4018.6|4018.4|4015.6|4025.5|4018.6|4018.4|4014|0
1593406200000|2020-06-29 04:50:00|4019|4015|4021.5|4017.5|4024|4017.5|4017.4|4011|0
1593406500000|2020-06-29 04:55:00|4025|4015|4018|4014|4026|4019|4015.9|4011.5|46
1593406800000|2020-06-29 05:00:00|4016.9|4014.1|4019.4|4016.6|4021.5|4018.1|4016.4|4013.5|0
1593407100000|2020-06-29 05:05:00|4018.9|4016.1|4025.4|4022.6|4030.5|4025.1|4018.9|4016|10
1593407400000|2020-06-29 05:10:00|4026|4022|4025.9|4023.1|4029|4026.1|4024.9|4021|7
1593407700000|2020-06-29 05:15:00|4026.5|4022.5|4026.9|4024.1|4029|4025.1|4024.9|4022|0
1593408000000|2020-06-29 05:20:00|4026.4|4023.6|4029|4025|4033|4029.6|4026.4|4023.5|42
1593408300000|2020-06-29 05:25:00|4028.9|4026.1|4027.5|4024.7|4031|4027.1|4022.9|4019|116
1593408600000|2020-06-29 05:30:00|4029|4025|4026.5|4023.7|4030.4|4027.6|4025.5|4022.1|4
1593408900000|2020-06-29 05:35:00|4027|4024.2|4024.4|4021.6|4029.5|4025.2|4022.9|4016.1|33
1593409200000|2020-06-29 05:40:00|4025.1|4021.1|4019.4|4016.6|4026|4022.1|4018.4|4015|33
1593409500000|2020-06-29 05:45:00|4019.9|4017.1|4015.4|4012.6|4019.9|4017.1|4014.9|4011|9
1593409800000|2020-06-29 05:50:00|4014.9|4012.1|4007.9|4005.1|4015.9|4013.1|4005.9|4003|33
1593410100000|2020-06-29 05:55:00|4008|4004|4011.4|4008.6|4018.5|4013.6|4007.4|4001|131
1593410400000|2020-06-29 06:00:00|4010.9|4008.1|4004.9|4002.1|4014|4009.1|4004.9|4002.1|107
1593410700000|2020-06-29 06:05:00|4003.9|4001.1|4011.9|4009.1|4014.5|4011.1|4002.9|4000.1|104
1593411000000|2020-06-29 06:10:00|4012.9|4010.1|4007|4004.2|4012.9|4010.1|4003.9|4000.5|29
1593411300000|2020-06-29 06:15:00|4008|4005.2|4013|4010.2|4014|4011.1|4004.4|4001.1|142
1593411600000|2020-06-29 06:20:00|4013.9|4011.1|4026|4022|4028|4025.1|4012.4|4009|126
1593411900000|2020-06-29 06:25:00|4024.9|4022.1|4028.9|4026.1|4029.5|4026.1|4022.9|4020|27
1593412200000|2020-06-29 06:30:00|4029.4|4026.6|4028|4024|4034.5|4031.1|4026.4|4023|92
1593412500000|2020-06-29 06:35:00|4027.4|4024.6|4026.4|4023.6|4029|4025.6|4020.9|4017.5|15
1593412800000|2020-06-29 06:40:00|4025.9|4023.1|4022.5|4018.5|4029|4026.1|4019.4|4014|61
1593413100000|2020-06-29 06:45:00|4023|4019|4023|4019|4025|4021.6|4020.9|4017.5|24
1593413400000|2020-06-29 06:50:00|4021.9|4019.1|4025|4021|4026|4023.1|4017.9|4015.1|23
1593413700000|2020-06-29 06:55:00|4026|4022|4038.4|4035.6|4042.4|4039.6|4025.4|4022|14339
1593414000000|2020-06-29 07:00:00|4038.9|4036.1|4045.9|4043.1|4048.9|4046.1|4037.9|4035.1|512
1593414300000|2020-06-29 07:05:00|4045.4|4042.6|4049.9|4047.1|4056.9|4054.1|4040.4|4037.6|1503
1593414600000|2020-06-29 07:10:00|4050.9|4048.1|4053.4|4050.6|4055.9|4053.1|4047.9|4045.1|416
1593414900000|2020-06-29 07:15:00|4053.9|4051.1|4041.9|4039.1|4055.9|4053.1|4040.9|4038.1|506
1593415200000|2020-06-29 07:20:00|4042.4|4039.6|4046.4|4043.6|4047.9|4045.1|4039.9|4037.1|879
1593415500000|2020-06-29 07:25:00|4045.9|4043.1|4034.9|4032.1|4047.9|4045.1|4033.9|4031.1|699
1593415800000|2020-06-29 07:30:00|4035.4|4032.6|4033.9|4031.1|4039.9|4037.1|4032.4|4029.6|841
1593416100000|2020-06-29 07:35:00|4034.4|4031.6|4028.9|4026.1|4035.9|4033.1|4027.9|4025.1|1244
1593416400000|2020-06-29 07:40:00|4029.9|4027.1|4030.9|4028.1|4039.9|4037.1|4029.4|4026.6|596
1593416700000|2020-06-29 07:45:00|4031.9|4029.1|4020.9|4018.1|4035.9|4033.1|4020.4|4017.6|838
1593417000000|2020-06-29 07:50:00|4020.4|4017.6|4028.9|4026.1|4029.9|4027.1|4018.4|4015.6|939
1593417300000|2020-06-29 07:55:00|4028.4|4025.6|4026.9|4024.1|4030.4|4027.6|4020.4|4017.6|1457
1593417600000|2020-06-29 08:00:00|4027.9|4025.1|4020.9|4018.1|4030.9|4028.1|4019.4|4016.6|628
1593417900000|2020-06-29 08:05:00|4021.4|4018.6|4016.9|4014.1|4025.9|4023.1|4009.9|4007.1|1218
1593418200000|2020-06-29 08:10:00|4017.4|4014.6|4012.4|4009.6|4018.9|4016.1|4009.9|4007.1|830
1593418500000|2020-06-29 08:15:00|4012.9|4010.1|4016.9|4014.1|4020.9|4018.1|4011.9|4009.1|487
1593418800000|2020-06-29 08:20:00|4016.8|4014|4027.9|4025.1|4029.4|4026.6|4015.9|4013.1|870
1593419100000|2020-06-29 08:25:00|4028.4|4025.6|4022.8|4020|4029.8|4027|4018.8|4016|2564
1593419400000|2020-06-29 08:30:00|4023.8|4021|4019.9|4017.1|4032.3|4029.5|4016.3|4013.5|3462
1593419700000|2020-06-29 08:35:00|4019.4|4016.6|4031.9|4029.1|4037.9|4035.1|4017.9|4015.1|1406
1593420000000|2020-06-29 08:40:00|4032.9|4030.1|4043.9|4041.1|4044.4|4041.6|4031.9|4029.1|1076
1593420300000|2020-06-29 08:45:00|4044.4|4041.6|4035.9|4033.1|4046.4|4043.6|4032.9|4030.1|596
1593420600000|2020-06-29 08:50:00|4035.4|4032.6|4038.9|4036.1|4041.9|4039.1|4034.8|4032|335
1593420900000|2020-06-29 08:55:00|4039.9|4037.1|4040.9|4038.1|4042.9|4040.1|4035.9|4033.1|584
1593421200000|2020-06-29 09:00:00|4041.9|4039.1|4042.9|4040.1|4042.9|4040.1|4033.9|4031.1|1269
1593421500000|2020-06-29 09:05:00|4043.9|4041.1|4037.4|4034.6|4047.9|4045.1|4033.9|4031.1|577
1593421800000|2020-06-29 09:10:00|4036.9|4034.1|4047.9|4045.1|4049.9|4047.1|4036.4|4033.6|626
1593422100000|2020-06-29 09:15:00|4048.4|4045.6|4062.9|4060.1|4062.9|4060.1|4048.4|4045.6|1581
1593422400000|2020-06-29 09:20:00|4061.9|4059.1|4056.9|4054.1|4065.9|4063.1|4056.4|4053.6|1360
1593422700000|2020-06-29 09:25:00|4056.4|4053.6|4044.9|4042.1|4056.4|4053.6|4044.9|4042.1|848
1593423000000|2020-06-29 09:30:00|4045.4|4042.6|4055.9|4053.1|4055.9|4053.1|4038.9|4036.1|595
1593423300000|2020-06-29 09:35:00|4057.9|4055.1|4068.4|4065.6|4070.9|4068.1|4057.4|4054.6|1090
1593423600000|2020-06-29 09:40:00|4068.9|4066.1|4073.4|4070.6|4078.9|4076.1|4068.9|4066.1|1190
1593423900000|2020-06-29 09:45:00|4073.9|4071.1|4080.9|4078.1|4080.9|4078.1|4073.9|4070.6|604
1593424200000|2020-06-29 09:50:00|4080|4077.2|4077.9|4075.1|4083.9|4081.1|4074.9|4072.1|720
1593424500000|2020-06-29 09:55:00|4077.4|4074.6|4083.9|4081.1|4083.9|4081.1|4077.4|4074.6|784
1593424800000|2020-06-29 10:00:00|4084.4|4081.6|4078.9|4076.1|4086.9|4084.1|4073.9|4071.1|704
1593425100000|2020-06-29 10:05:00|4079.9|4077.1|4083.9|4081.1|4087.9|4085.1|4078.9|4076.1|670
1593425400000|2020-06-29 10:10:00|4084.4|4081.6|4079|4076.2|4085.9|4083.1|4076.5|4073.7|1678
1593425700000|2020-06-29 10:15:00|4079.9|4077.1|4088|4085.2|4089|4086.2|4077.5|4074.7|760
1593426000000|2020-06-29 10:20:00|4089|4086.2|4096|4093.2|4096|4093.2|4087|4084.2|1089
1593426300000|2020-06-29 10:25:00|4095.9|4093.1|4095.4|4092.6|4098|4095.2|4092|4089.2|1100
1593426600000|2020-06-29 10:30:00|4095.9|4093.1|4098.9|4096.1|4100.9|4098.1|4094.9|4092.1|1364
1593426900000|2020-06-29 10:35:00|4098.4|4095.6|4094|4091.2|4109|4106.2|4092.9|4090.1|1886
1593427200000|2020-06-29 10:40:00|4093.9|4091.1|4099.9|4097.1|4099.9|4097.1|4091.9|4089.1|494
1593427500000|2020-06-29 10:45:00|4099.4|4096.6|4108.9|4106.1|4111.9|4109.1|4098.9|4096.1|440
1593427800000|2020-06-29 10:50:00|4109.4|4106.6|4104.9|4102.1|4116.9|4114.1|4101.4|4098.6|1293
1593428100000|2020-06-29 10:55:00|4105.9|4103.1|4108.9|4106.1|4108.9|4106.1|4101.4|4098.6|866
1593428400000|2020-06-29 11:00:00|4109.4|4106.6|4103.9|4101.1|4110.9|4108.1|4099.9|4097.1|932
1593428700000|2020-06-29 11:05:00|4102.9|4100.1|4102.9|4100.1|4107.9|4105.1|4101.9|4099.1|838
1593429000000|2020-06-29 11:10:00|4103.9|4101.1|4102.9|4100.1|4105.9|4103.1|4100.9|4098.1|2020
1593429300000|2020-06-29 11:15:00|4101.9|4099.1|4103.9|4101.1|4109.4|4106.6|4101.9|4099.1|1224
1593429600000|2020-06-29 11:20:00|4103.4|4100.6|4110.4|4107.6|4112.9|4110.1|4102.9|4100.1|1182
1593429900000|2020-06-29 11:25:00|4110.9|4108.1|4114.9|4112.1|4115.4|4112.6|4108.9|4106.1|729
1593430200000|2020-06-29 11:30:00|4115.4|4112.6|4113.9|4111.1|4120.4|4117.6|4106.9|4104.1|1074
1593430500000|2020-06-29 11:35:00|4114.4|4111.6|4109.9|4107.1|4117.9|4115.1|4109.9|4107.1|304
1593430800000|2020-06-29 11:40:00|4109.4|4106.6|4117.9|4115.1|4117.9|4115.1|4109.4|4106.6|681
1593431100000|2020-06-29 11:45:00|4117.4|4114.6|4117.9|4115.1|4117.9|4115.1|4111.9|4109.1|502
1593431400000|2020-06-29 11:50:00|4117.4|4114.6|4140.9|4138.1|4140.9|4138.1|4115.9|4113.1|2788
1593431700000|2020-06-29 11:55:00|4140.4|4137.6|4138.4|4135.6|4145.9|4143.1|4137.9|4135.1|1158
1593432000000|2020-06-29 12:00:00|4138|4135.2|4143|4140.2|4149|4146.2|4137.9|4135.1|1661
1593432300000|2020-06-29 12:05:00|4144|4141.2|4146.5|4143.7|4149|4146.2|4142|4139.2|1096
1593432600000|2020-06-29 12:10:00|4147|4144.2|4151|4148.2|4151|4148.2|4141|4138.2|1439
1593432900000|2020-06-29 12:15:00|4150.5|4147.7|4149.5|4146.7|4154.5|4151.7|4147|4144.2|957
1593433200000|2020-06-29 12:20:00|4149|4146.2|4131|4128.2|4150|4147.2|4130|4127.2|1664
1593433500000|2020-06-29 12:25:00|4130|4127.2|4130|4127.2|4131|4128.2|4126|4123.2|836
1593433800000|2020-06-29 12:30:00|4129|4126.2|4127.5|4124.7|4131|4128.2|4126|4123.2|521
1593434100000|2020-06-29 12:35:00|4127|4124.2|4120|4117.2|4130|4127.2|4119|4116.2|1180
1593434400000|2020-06-29 12:40:00|4120.4|4117.6|4125.9|4123.1|4125.9|4123.1|4118.4|4115.6|1832
1593434700000|2020-06-29 12:45:00|4126.9|4124.1|4128|4125.2|4132.4|4129.6|4125|4122.2|1555
1593435000000|2020-06-29 12:50:00|4128.4|4125.6|4127.9|4125.1|4133|4130.2|4125.9|4123.1|917
1593435300000|2020-06-29 12:55:00|4126.9|4124.1|4135.9|4133.1|4135.9|4133.1|4125.4|4122.6|988
1593435600000|2020-06-29 13:00:00|4134.9|4132.1|4127.9|4125.1|4135.9|4133.1|4122.9|4120.1|1791
1593435900000|2020-06-29 13:05:00|4128.9|4126.1|4118.9|4116.1|4134.9|4132.1|4117.9|4115.1|1872
1593436200000|2020-06-29 13:10:00|4117.9|4115.1|4127.4|4124.6|4127.9|4125.1|4109.9|4107.1|1873
1593436500000|2020-06-29 13:15:00|4126.9|4124.1|4119.9|4117.1|4135.9|4133.1|4115.4|4112.6|2807
1593436800000|2020-06-29 13:20:00|4120.4|4117.6|4116.9|4114.1|4126.9|4124.1|4112.9|4110.1|2707
1593437100000|2020-06-29 13:25:00|4117.4|4114.6|4119.9|4117.1|4132.9|4130.1|4116.9|4114.1|1246
1593437400000|2020-06-29 13:30:00|4120.4|4117.6|4109.9|4107.1|4126.4|4123.6|4102.4|4099.6|2172
1593437700000|2020-06-29 13:35:00|4108.9|4106.1|4108.9|4106.1|4116.9|4114.1|4105.9|4103.1|1524
1593438000000|2020-06-29 13:40:00|4108.4|4105.6|4110.9|4108.1|4116.9|4114.1|4098.9|4096.1|2283
1593438300000|2020-06-29 13:45:00|4111.4|4108.6|4109.9|4107.1|4115.9|4113.1|4103.4|4100.6|1235
1593438600000|2020-06-29 13:50:00|4109.4|4106.6|4112.9|4110.1|4113.9|4111.1|4100.9|4098.1|2661
1593438900000|2020-06-29 13:55:00|4112.4|4109.6|4107.9|4105.1|4113.9|4111.1|4105.9|4103.1|775
1593439200000|2020-06-29 14:00:00|4106.4|4103.6|4113.4|4110.6|4114.9|4112.1|4102.9|4100.1|3196
1593439500000|2020-06-29 14:05:00|4112.9|4110.1|4094.9|4092.1|4113.9|4111.1|4091.9|4089.1|2581
1593439800000|2020-06-29 14:10:00|4095.4|4092.6|4112.4|4109.6|4112.9|4110.1|4085.9|4083.1|4427
1593440100000|2020-06-29 14:15:00|4112.9|4110.1|4126.9|4124.1|4126.9|4124.1|4108.4|4105.6|2121
1593440400000|2020-06-29 14:20:00|4126.4|4123.6|4127.9|4125.1|4136.4|4133.6|4123.9|4121.1|3676
1593440700000|2020-06-29 14:25:00|4126.9|4124.1|4124.9|4122.1|4136.9|4134.1|4122.9|4120.1|1789
1593441000000|2020-06-29 14:30:00|4123.9|4121.1|4124.9|4122.1|4134.9|4132.1|4122.9|4120.1|1512
1593441300000|2020-06-29 14:35:00|4125.4|4122.6|4135.9|4133.1|4136.9|4134.1|4118.9|4116.1|1858
1593441600000|2020-06-29 14:40:00|4136.9|4134.1|4137.4|4134.6|4146.9|4144.1|4132.9|4130.1|3195
1593441900000|2020-06-29 14:45:00|4137.9|4135.1|4153.4|4150.6|4153.9|4151.1|4137.9|4135.1|3187
1593442200000|2020-06-29 14:50:00|4152.9|4150.1|4136.9|4134.1|4158.9|4156.1|4134.4|4131.6|2743
1593442500000|2020-06-29 14:55:00|4136.4|4133.6|4131.9|4129.1|4137.4|4134.6|4127.9|4125.1|2155
1593442800000|2020-06-29 15:00:00|4132.9|4130.1|4131.4|4128.6|4136.9|4134.1|4127.9|4125.1|1820
1593443100000|2020-06-29 15:05:00|4131.9|4129.1|4140.4|4137.6|4140.9|4138.1|4129.9|4127.1|1143
1593443400000|2020-06-29 15:10:00|4139.9|4137.1|4134.4|4131.6|4140.9|4138.1|4127.9|4125.1|1370
1593443700000|2020-06-29 15:15:00|4134.9|4132.1|4143.4|4140.6|4143.9|4141.1|4132.4|4129.6|2177
1593444000000|2020-06-29 15:20:00|4143.9|4141.1|4144.9|4142.1|4149.9|4147.1|4137.9|4135.1|1859
1593444300000|2020-06-29 15:25:00|4144.4|4141.6|4133.9|4131.1|4148.9|4146.1|4129.9|4127.1|4381
1593444600000|2020-06-29 15:30:00|4134.9|4132.1|4123.9|4121.1|4136.9|4134.1|4123.9|4121.1|2906
1593444900000|2020-06-29 15:35:00|4124.4|4121.6|4135.9|4133.1|4135.9|4133.1|4123.9|4121.1|1358
1593445200000|2020-06-29 15:40:00|4136.9|4134.1|4140.9|4138.1|4142.9|4140.1|4132.9|4130.1|1257
1593445500000|2020-06-29 15:45:00|4141.9|4139.1|4140.9|4138.1|4144.9|4142.1|4137.9|4135.1|997
1593445800000|2020-06-29 15:50:00|4141.4|4138.6|4135.9|4133.1|4143.9|4141.1|4135.9|4133.1|1008
1593446100000|2020-06-29 15:55:00|4134.9|4132.1|4137.9|4135.1|4140.9|4138.1|4132.9|4130.1|1056
1593446400000|2020-06-29 16:00:00|4138.4|4135.6|4155.9|4153.1|4160.9|4158.1|4138.4|4135.6|3012
1593446700000|2020-06-29 16:05:00|4154.9|4152.1|4152.9|4150.1|4157.9|4155.1|4151.9|4149.1|984
1593447000000|2020-06-29 16:10:00|4153.4|4150.6|4155.9|4153.1|4156.9|4154.1|4150.9|4148.1|911
1593447300000|2020-06-29 16:15:00|4156.4|4153.6|4176.4|4173.6|4176.9|4174.1|4150.9|4148.1|3125
1593447600000|2020-06-29 16:20:00|4175.9|4173.1|4192.9|4190.1|4197|4191.1|4173.4|4170.6|4054
1593447900000|2020-06-29 16:25:00|4191.9|4189.1|4184.4|4181.6|4194.9|4192.1|4182.9|4180.1|3662
1593448200000|2020-06-29 16:30:00|4184.9|4182.1|4187.9|4185.1|4192.4|4189.6|4184.9|4182.1|1922
1593448500000|2020-06-29 16:35:00|4187.4|4184.6|4189.4|4186.6|4191.9|4189.1|4186.4|4183.6|979
1593448800000|2020-06-29 16:40:00|4188.9|4186.1|4177.9|4175.1|4190.9|4188.1|4177.9|4175.1|778
1593449100000|2020-06-29 16:45:00|4178.9|4176.1|4182.9|4180.1|4183.9|4181.1|4177.9|4175.1|1362
1593449400000|2020-06-29 16:50:00|4182.4|4179.6|4178.9|4176.1|4184.9|4182.1|4177.9|4175.1|581
1593449700000|2020-06-29 16:55:00|4178.4|4175.6|4177.9|4175.1|4181.4|4178.6|4175.9|4173.1|1722
1593450000000|2020-06-29 17:00:00|4178.4|4175.6|4173.9|4171.1|4182.4|4179.6|4172.9|4170.1|1077
1593450300000|2020-06-29 17:05:00|4174.4|4171.6|4180.4|4177.6|4180.4|4177.6|4174.4|4171.6|639
1593450600000|2020-06-29 17:10:00|4180.9|4178.1|4179.9|4177.1|4183.9|4181.1|4177.9|4175.1|497
1593450900000|2020-06-29 17:15:00|4179.4|4176.6|4177.9|4175.1|4179.9|4177.1|4173.4|4170.6|879
1593451200000|2020-06-29 17:20:00|4177.4|4174.6|4179.8|4177|4181.8|4179|4172.9|4170.1|1558
1593451500000|2020-06-29 17:25:00|4179.3|4176.5|4180.8|4178|4182.8|4180|4177.8|4175|1135
1593451800000|2020-06-29 17:30:00|4181.8|4179|4175.8|4173|4183.8|4181|4171.8|4169|3839
1593452100000|2020-06-29 17:35:00|4175.3|4172.5|4186.8|4184|4187.8|4185|4174.8|4172|1302
1593452400000|2020-06-29 17:40:00|4187.3|4184.5|4182.8|4180|4190.8|4188|4181.3|4178.5|952
1593452700000|2020-06-29 17:45:00|4183.3|4180.5|4184.8|4182|4187.3|4184.5|4181.3|4178.5|1023
1593453000000|2020-06-29 17:50:00|4184.3|4181.5|4187.8|4185|4188.8|4186|4181.8|4179|1665
1593453300000|2020-06-29 17:55:00|4188.3|4185.5|4177.8|4175|4189.8|4187|4170.8|4168|3065
1593453600000|2020-06-29 18:00:00|4178.3|4175.5|4186.3|4183.5|4192.3|4189.5|4175.8|4173|2088
1593453900000|2020-06-29 18:05:00|4185.8|4183|4184.8|4182|4186.8|4184|4177.8|4175|1456
1593454200000|2020-06-29 18:10:00|4184.3|4181.5|4191.3|4188.5|4193.8|4191|4184.3|4181.5|2846
1593454500000|2020-06-29 18:15:00|4190.8|4188|4191.9|4189.1|4200.8|4198|4188.8|4186|4813
1593454800000|2020-06-29 18:20:00|4192.4|4189.6|4190.9|4188.1|4197.9|4195.1|4188.9|4186.1|3122
1593455100000|2020-06-29 18:25:00|4191.4|4188.6|4186.8|4184|4197.9|4195.1|4180.8|4178|8701
1593455400000|2020-06-29 18:30:00|4187.8|4185|4187.8|4185|4191.8|4189|4183.8|4181|2527
1593455700000|2020-06-29 18:35:00|4187.3|4184.5|4190.8|4188|4192.8|4190|4187.3|4184.5|2357
1593456000000|2020-06-29 18:40:00|4191.3|4188.5|4194.8|4192|4194.8|4192|4187.8|4185|971
1593456300000|2020-06-29 18:45:00|4194.3|4191.5|4187.8|4185|4194.8|4192|4186.8|4184|771
1593456600000|2020-06-29 18:50:00|4188.8|4186|4191.8|4189|4194.3|4191.5|4186.8|4184|523
1593456900000|2020-06-29 18:55:00|4190.8|4188|4188.3|4185.5|4192.8|4190|4188.3|4185.5|562
1593457200000|2020-06-29 19:00:00|4187.8|4185|4178.8|4176|4188.8|4186|4176.8|4174|575
1593457500000|2020-06-29 19:05:00|4178.3|4175.5|4176.8|4174|4179.8|4177|4172.8|4170|184
1593457800000|2020-06-29 19:10:00|4175.8|4173|4173.8|4171|4176.8|4174|4172.8|4170|465
1593458100000|2020-06-29 19:15:00|4174.3|4171.5|4177.8|4175|4178.8|4176|4173.8|4171|394
1593458400000|2020-06-29 19:20:00|4177.3|4174.5|4174.8|4172|4178.8|4176|4174.8|4172|310
1593458700000|2020-06-29 19:25:00|4175.8|4173|4167.8|4165|4176.8|4174|4167.8|4165|806
1593459000000|2020-06-29 19:30:00|4168.8|4166|4165.8|4163|4171.3|4168.5|4165.8|4163|347
1593459300000|2020-06-29 19:35:00|4165.3|4162.5|4161.8|4159|4168.8|4166|4160.8|4158|439
1593459600000|2020-06-29 19:40:00|4162.3|4159.5|4164.8|4162|4165.3|4162.5|4156.8|4154|259
1593459900000|2020-06-29 19:45:00|4165.8|4163|4165.8|4163|4167.3|4164.5|4164.8|4162|84
1593460200000|2020-06-29 19:50:00|4166.3|4163.5|4166.8|4164|4167.8|4165|4161.8|4159|103
1593460500000|2020-06-29 19:55:00|4167.8|4165|4181.8|4179|4181.8|4179|4167.8|4165|367
1593460800000|2020-06-29 20:00:00|4181.3|4178.5|4181.8|4179|4182.8|4180|4178.3|4175.5|373
1593461100000|2020-06-29 20:05:00|4182.8|4180|4179.3|4176.5|4183.3|4180.5|4178.8|4176|323
1593461400000|2020-06-29 20:10:00|4179.8|4177|4183.8|4181|4184.8|4182|4179.3|4176.5|376
1593461700000|2020-06-29 20:15:00|4183.3|4180.5|4179.3|4176.5|4183.3|4180.5|4179.3|4176.5|114
1593462000000|2020-06-29 20:20:00|4179.8|4177|4181.8|4179|4182.3|4179.5|4178.9|4176.1|84
1593462300000|2020-06-29 20:25:00|4182.3|4179.5|4181.4|4178.6|4184.8|4182|4180.4|4177.6|35
1593462600000|2020-06-29 20:30:00|4181.9|4179.1|4183.4|4180.6|4183.9|4181.1|4180.9|4178.1|39
1593462900000|2020-06-29 20:35:00|4182.9|4180.1|4184.9|4182.1|4185.9|4183.1|4181.4|4178.6|119
1593463200000|2020-06-29 20:40:00|4185.4|4182.6|4188.4|4185.6|4188.9|4186.1|4184.9|4182.1|145
1593463500000|2020-06-29 20:45:00|4188.9|4186.1|4185.9|4183.1|4189.9|4187.1|4184.4|4181.6|270
1593463800000|2020-06-29 20:50:00|4186.4|4183.6|4181.4|4178.6|4187.9|4185.1|4180.9|4178.1|264
1593464100000|2020-06-29 20:55:00|4180.9|4178.1|4183.5|4179.5|4185.9|4183.1|4179.9|4177.1|209
1593464400000|2020-06-29 21:00:00|4182.4|4179.6|4187.4|4184.6|4188.5|4185.6|4182.4|4179.5|11
1593464700000|2020-06-29 21:05:00|4192|4182|4192|4182|4192|4182|4192|4182|253
1593465000000|2020-06-29 21:10:00|||||||||6
1593465900000|2020-06-29 21:25:00|4188.5|4184.5|4192|4182|4192.5|4185.5|4188.5|4182|10
1593466200000|2020-06-29 21:30:00|||||||||19
1593466500000|2020-06-29 21:35:00|||||||||196
1593466800000|2020-06-29 21:40:00|||||||||177
1593467700000|2020-06-29 21:55:00|||||||||2
1593475200000|2020-06-30 00:00:00|4178.9|4176.1|4163.9|4161.1|4188.4|4185.6|4158.9|4156.1|650
1593475500000|2020-06-30 00:05:00|4163.4|4160.6|4161.4|4158.6|4163.5|4160.6|4156.9|4154.1|152
1593475800000|2020-06-30 00:10:00|4160.4|4157.6|4163.4|4160.6|4163.5|4160.6|4157.9|4155.1|55
1593476100000|2020-06-30 00:15:00|4162.9|4160.1|4160.4|4157.6|4167.9|4165.1|4160.4|4157.5|56
1593476400000|2020-06-30 00:20:00|4161.4|4158.6|4162.4|4159.6|4165.5|4162.6|4159.4|4156.6|88
1593476700000|2020-06-30 00:25:00|4161.4|4158.6|4156.4|4153.6|4162.4|4159.6|4156.4|4153.6|134
1593477000000|2020-06-30 00:30:00|4156.9|4154.1|4155.9|4153.1|4158.4|4155.6|4152.4|4149.5|57
1593477300000|2020-06-30 00:35:00|4156.4|4153.6|4153.4|4150.6|4157.4|4154.6|4152.9|4150.1|21
1593477600000|2020-06-30 00:40:00|4154.4|4151.6|4158.4|4155.6|4158.9|4156.1|4153.4|4150.6|54
1593477900000|2020-06-30 00:45:00|4157.9|4155.1|4156.9|4154.1|4161.4|4158.6|4156.9|4154.1|65
1593478200000|2020-06-30 00:50:00|4157.4|4154.6|4152.4|4149.6|4158.4|4155.6|4148.4|4145.6|99
1593478500000|2020-06-30 00:55:00|4151.9|4149.1|4161.9|4159.1|4163.9|4161.1|4151.9|4148.5|351
1593478800000|2020-06-30 01:00:00|4162.4|4159.6|4169.9|4167.1|4169.9|4167.1|4161.9|4159.1|89
1593479100000|2020-06-30 01:05:00|4170.9|4168.1|4165.4|4162.6|4171.4|4168.6|4165.4|4162.5|88
1593479400000|2020-06-30 01:10:00|4165.9|4163.1|4163.4|4160.6|4174|4170.1|4159.9|4157.1|643
1593479700000|2020-06-30 01:15:00|4162.9|4160.1|4162.4|4159.6|4165.4|4162.6|4161.4|4158.5|26
1593480000000|2020-06-30 01:20:00|4164.4|4161.6|4168.4|4165.6|4169.9|4167.1|4164.4|4161.6|39
1593480300000|2020-06-30 01:25:00|4168.9|4166.1|4175.4|4172.6|4176.9|4174.1|4168.9|4166.1|116
1593480600000|2020-06-30 01:30:00|4174.9|4172.1|4174.4|4171.6|4177.9|4175.1|4173.4|4170.6|108
1593480900000|2020-06-30 01:35:00|4173.4|4170.6|4177.4|4174.6|4177.4|4174.6|4173.4|4170.6|28
1593481200000|2020-06-30 01:40:00|4177.9|4175.1|4172.9|4170.1|4180.9|4178.1|4172.9|4170.1|56
1593481500000|2020-06-30 01:45:00|4173.4|4170.6|4166.4|4163.6|4173.9|4171.1|4165.4|4162.6|135
1593481800000|2020-06-30 01:50:00|4166.9|4164.1|4164.4|4161.6|4169.9|4167.1|4163.9|4161.1|56
1593482100000|2020-06-30 01:55:00|4164|4161.2|4167.4|4164.6|4167.4|4164.6|4163.9|4161.1|24
1593482400000|2020-06-30 02:00:00|4168.4|4165.6|4169.5|4166.7|4170.6|4167.7|4167.4|4164.6|28
1593482700000|2020-06-30 02:05:00|4170|4167.2|4166.5|4163.7|4170|4167.2|4166.5|4162.6|19
1593483000000|2020-06-30 02:10:00|4167|4164.2|4168.5|4165.7|4169.5|4166.7|4164.5|4161.7|51
1593483300000|2020-06-30 02:15:00|4169|4166.2|4166.5|4163.7|4169.5|4166.7|4166|4163.2|59
1593483600000|2020-06-30 02:20:00|4167|4164.2|4165.5|4162.7|4167.9|4165.1|4164|4161.2|90
1593483900000|2020-06-30 02:25:00|4166|4163.2|4164.5|4161.7|4167.5|4164.7|4164.5|4161.7|47
1593484200000|2020-06-30 02:30:00|4164|4161.2|4165.5|4162.7|4165.5|4162.7|4163|4160.2|54
1593484500000|2020-06-30 02:35:00|4166.5|4163.7|4167.5|4164.7|4169.6|4166.7|4165|4161.6|46
1593484800000|2020-06-30 02:40:00|4168|4165.2|4167.5|4164.7|4169.5|4166.7|4166.5|4163.7|14
1593485100000|2020-06-30 02:45:00|4167.6|4163.6|4168.5|4165.7|4169.5|4166.7|4166.5|4163.6|172
1593485400000|2020-06-30 02:50:00|4169|4166.2|4172.5|4169.7|4172.5|4169.7|4168.5|4165.7|336
1593485700000|2020-06-30 02:55:00|4173|4170.2|4173|4170.2|4173.5|4170.7|4170.5|4167.7|128
1593486000000|2020-06-30 03:00:00|4173.5|4170.7|4176|4173.2|4178|4175.2|4173|4170.2|178
1593486300000|2020-06-30 03:05:00|4176.5|4173.7|4170.5|4167.7|4176.5|4173.7|4170|4167.2|69
1593486600000|2020-06-30 03:10:00|4171.5|4168.7|4172.5|4169.7|4172.5|4169.7|4170.5|4167.7|5
1593486900000|2020-06-30 03:15:00|4172|4169.2|4171|4168.2|4172|4169.2|4169.5|4166.7|94
1593487200000|2020-06-30 03:20:00|4170.5|4167.7|4170.5|4167.7|4171|4168.2|4169.5|4166.7|100
1593487500000|2020-06-30 03:25:00|4171|4168.2|4167.5|4164.7|4171|4168.2|4166.5|4163.7|166
1593487800000|2020-06-30 03:30:00|4168|4165.2|4166.5|4163.7|4168|4165.2|4165|4162.2|19
1593488100000|2020-06-30 03:35:00|4167|4164.2|4163.5|4160.7|4167|4164.2|4163|4160.2|39
1593488400000|2020-06-30 03:40:00|4164|4161.2|4164.5|4161.7|4165|4162.2|4163.5|4160.7|99
1593488700000|2020-06-30 03:45:00|4164|4161.2|4165|4162.2|4165|4162.2|4163|4160.2|14
1593489000000|2020-06-30 03:50:00|4164.5|4161.7|4164|4161.2|4164.5|4161.7|4163.5|4160.7|17
1593489300000|2020-06-30 03:55:00|4163.5|4160.7|4165.5|4162.7|4166|4163.2|4163.5|4160.7|52
1593489600000|2020-06-30 04:00:00|4165|4162.2|4166|4163.2|4167.5|4164.7|4164.5|4161.7|87
1593489900000|2020-06-30 04:05:00|4167|4164.2|4171|4168.2|4171|4168.2|4167|4164.2|163
1593490200000|2020-06-30 04:10:00|4170|4167.2|4169|4166.2|4170.5|4167.7|4169|4166.2|28
1593490500000|2020-06-30 04:15:00|4169.5|4166.7|4167.5|4164.7|4170.5|4167.7|4166.5|4163.7|93
1593490800000|2020-06-30 04:20:00|4166.5|4163.7|4165.5|4162.7|4167|4164.2|4165|4162.2|29
1593491100000|2020-06-30 04:25:00|4166|4163.2|4164.5|4161.7|4166.5|4163.7|4164.5|4161.7|272
1593491400000|2020-06-30 04:30:00|4164|4161.2|4163.5|4160.7|4164.5|4161.7|4162|4159.2|49
1593491700000|2020-06-30 04:35:00|4164|4161.2|4164|4161.2|4165.5|4162.7|4163.5|4160.7|12
1593492000000|2020-06-30 04:40:00|4164.5|4161.7|4163.5|4160.7|4165.5|4162.7|4163.5|4160.7|30
1593492300000|2020-06-30 04:45:00|4163|4160.2|4163.5|4160.7|4164|4161.2|4162|4159.2|44
1593492600000|2020-06-30 04:50:00|4164|4161.2|4163|4160.2|4164|4161.2|4163|4160.2|2
1593492900000|2020-06-30 04:55:00|4162.5|4159.7|4162.5|4159.7|4162.5|4159.7|4162|4159.2|3
1593493200000|2020-06-30 05:00:00|4162|4159.2|4170.5|4167.7|4171|4168.2|4161.5|4158.7|121
1593493500000|2020-06-30 05:05:00|4171|4168.2|4171|4168.2|4171|4168.2|4169|4165.6|69
1593493800000|2020-06-30 05:10:00|4170.5|4167.7|4171|4168.2|4171|4168.2|4169|4166.2|303
1593494100000|2020-06-30 05:15:00|4170.5|4167.7|4170|4167.2|4171|4168.2|4167|4164.2|148
1593494400000|2020-06-30 05:20:00|4170.5|4167.7|4170|4167.2|4171|4168.2|4168.5|4165.7|124
1593494700000|2020-06-30 05:25:00|4169.5|4166.7|4171|4168.2|4171|4168.2|4169.5|4166.7|66
1593495000000|2020-06-30 05:30:00|4170.5|4167.7|4170|4167.2|4171|4168.2|4167|4164.2|96
1593495300000|2020-06-30 05:35:00|4170.5|4167.7|4158|4155.2|4170.5|4167.7|4155|4152.2|571
1593495600000|2020-06-30 05:40:00|4159|4156.2|4168|4165.2|4169.5|4166.7|4156|4153.2|170
1593495900000|2020-06-30 05:45:00|4167|4164.2|4165|4162.2|4170|4167.2|4165|4162.2|116
1593496200000|2020-06-30 05:50:00|4164.5|4161.7|4165.5|4162.7|4167|4164.2|4162.5|4159.7|392
1593496500000|2020-06-30 05:55:00|4165|4162.2|4161|4158.2|4165|4162.2|4161|4158.2|257
1593496800000|2020-06-30 06:00:00|4162|4159.2|4167.5|4164.7|4169|4166.2|4162|4159.2|208
1593497100000|2020-06-30 06:05:00|4167|4164.2|4162.5|4159.7|4168.5|4165.7|4161.5|4158.7|291
1593497400000|2020-06-30 06:10:00|4162|4159.2|4165|4162.2|4166.5|4163.7|4161|4158.2|947
1593497700000|2020-06-30 06:15:00|4163.5|4160.7|4164|4161.2|4165|4162.2|4159|4156.2|232
1593498000000|2020-06-30 06:20:00|4164.5|4161.7|4164.5|4161.7|4167.5|4164.7|4163|4160.2|158
1593498300000|2020-06-30 06:25:00|4164|4161.2|4163|4160.2|4167.5|4164.7|4162|4159.2|166
1593498600000|2020-06-30 06:30:00|4162.5|4159.7|4165|4162.2|4165.5|4162.7|4159|4156.2|206
1593498900000|2020-06-30 06:35:00|4164.5|4161.7|4167|4164.2|4168|4165.2|4162|4159.2|283
1593499200000|2020-06-30 06:40:00|4167.5|4164.7|4165|4162.2|4167.5|4164.7|4162|4159.2|434
1593499500000|2020-06-30 06:45:00|4166.5|4163.7|4162|4159.2|4166.5|4163.7|4160.5|4157.7|136
1593499800000|2020-06-30 06:50:00|4161|4158.2|4163.5|4160.7|4163.5|4160.7|4159|4156.2|113
1593500100000|2020-06-30 06:55:00|4163|4160.2|4158|4155.2|4165|4162.2|4157|4154.2|537
1593500400000|2020-06-30 07:00:00|4157.1|4154.3|4160|4157.2|4171|4168.2|4153|4150.2|807
1593500700000|2020-06-30 07:05:00|4159|4156.2|4151|4148.2|4159.5|4156.7|4147|4144.2|671
1593501000000|2020-06-30 07:10:00|4150.5|4147.7|4155|4152.2|4155.5|4152.7|4145|4142.2|332
1593501300000|2020-06-30 07:15:00|4154.5|4151.7|4163|4160.2|4163|4160.2|4154|4151.2|181
1593501600000|2020-06-30 07:20:00|4163.5|4160.7|4164.5|4161.7|4169|4166.2|4158.5|4155.7|505
1593501900000|2020-06-30 07:25:00|4163|4160.2|4169|4166.2|4170|4167.2|4163|4160.2|460
1593502200000|2020-06-30 07:30:00|4169.5|4166.7|4164|4161.2|4171|4168.2|4162.5|4159.7|927
1593502500000|2020-06-30 07:35:00|4163.5|4160.7|4165|4162.2|4171|4168.2|4163|4160.2|930
1593502800000|2020-06-30 07:40:00|4166|4163.2|4154|4151.2|4168|4165.2|4153.5|4150.7|946
1593503100000|2020-06-30 07:45:00|4153.5|4150.7|4161|4158.2|4162|4159.2|4152.5|4149.7|442
1593503400000|2020-06-30 07:50:00|4161.5|4158.7|4154|4151.2|4164|4161.2|4149|4146.2|438
1593503700000|2020-06-30 07:55:00|4154.5|4151.7|4147.1|4144.3|4157|4154.2|4145.1|4142.3|1285
1593504000000|2020-06-30 08:00:00|4147|4144.2|4142.1|4139.3|4149.6|4146.8|4139.1|4136.3|1259
1593504300000|2020-06-30 08:05:00|4142.6|4139.8|4139.6|4136.8|4142.6|4139.8|4131.1|4128.3|2078
1593504600000|2020-06-30 08:10:00|4139.1|4136.3|4137.6|4134.8|4139.1|4136.3|4130.6|4127.8|665
1593504900000|2020-06-30 08:15:00|4137.1|4134.3|4147.5|4144.7|4151|4148.2|4135.1|4132.3|1175
1593505200000|2020-06-30 08:20:00|4147.6|4144.8|4150|4147.2|4152.5|4149.7|4145.1|4142.3|937
1593505500000|2020-06-30 08:25:00|4150.1|4147.3|4168.6|4165.8|4170|4167.2|4149.5|4146.7|3060
1593505800000|2020-06-30 08:30:00|4169.1|4166.3|4160.1|4157.3|4169.1|4166.3|4160.1|4157.3|2667
1593506100000|2020-06-30 08:35:00|4160|4157.2|4169|4166.2|4171.1|4168.3|4158.6|4155.8|2421
1593506400000|2020-06-30 08:40:00|4168.5|4165.7|4162.5|4159.7|4169|4166.2|4157|4154.2|2045
1593506700000|2020-06-30 08:45:00|4162.1|4159.3|4156.1|4153.3|4165|4162.2|4149.6|4146.8|1344
1593507000000|2020-06-30 08:50:00|4156.6|4153.8|4155.6|4152.8|4157.1|4154.3|4151.6|4148.8|1045
1593507300000|2020-06-30 08:55:00|4155.1|4152.3|4149.1|4146.3|4156.5|4153.7|4148.6|4145.8|664
1593507600000|2020-06-30 09:00:00|4150|4147.2|4137.1|4134.3|4150.1|4147.3|4135.1|4132.3|2006
1593507900000|2020-06-30 09:05:00|4137.6|4134.8|4141.1|4138.3|4143.1|4140.3|4134.1|4131.3|953
1593508200000|2020-06-30 09:10:00|4140.1|4137.3|4138.1|4135.3|4142.1|4139.3|4137|4134.2|544
1593508500000|2020-06-30 09:15:00|4138.5|4135.7|4141.1|4138.3|4150.1|4147.3|4138.1|4135.3|627
1593508800000|2020-06-30 09:20:00|4142|4139.2|4145.6|4142.8|4150.1|4147.3|4137.6|4134.8|295
1593509100000|2020-06-30 09:25:00|4145.1|4142.3|4126.1|4123.3|4147.1|4144.3|4123.1|4120.3|2485
1593509400000|2020-06-30 09:30:00|4125.1|4122.3|4135.6|4132.8|4141.1|4138.3|4124.1|4121.3|997
1593509700000|2020-06-30 09:35:00|4136.1|4133.3|4135.6|4132.8|4139.1|4136.3|4130.1|4127.3|478
1593510000000|2020-06-30 09:40:00|4136.1|4133.3|4129.6|4126.8|4136.1|4133.3|4127.1|4124.3|630
1593510300000|2020-06-30 09:45:00|4129.1|4126.3|4128.1|4125.3|4134.1|4131.3|4128.1|4125.3|591
1593510600000|2020-06-30 09:50:00|4128.6|4125.8|4129.1|4126.3|4134.1|4131.3|4128.1|4125.3|339
1593510900000|2020-06-30 09:55:00|4129.6|4126.8|4145.1|4142.3|4146.1|4143.3|4127.1|4124.3|2050
1593511200000|2020-06-30 10:00:00|4144.1|4141.3|4146.1|4143.3|4148.1|4145.3|4144.1|4141.3|1074
1593511500000|2020-06-30 10:05:00|4145.1|4142.3|4139.6|4136.8|4145.1|4142.3|4139.6|4136.8|907
1593511800000|2020-06-30 10:10:00|4139.1|4136.3|4141.1|4138.3|4144.1|4141.3|4139.1|4136.3|287
1593512100000|2020-06-30 10:15:00|4140.1|4137.3|4134.1|4131.3|4143.1|4140.3|4131.1|4128.3|894
1593512400000|2020-06-30 10:20:00|4133.6|4130.8|4140.1|4137.3|4140.6|4137.8|4132.1|4129.3|555
1593512700000|2020-06-30 10:25:00|4139.6|4136.8|4148.6|4145.8|4150.1|4147.3|4139.1|4136.3|1686
1593513000000|2020-06-30 10:30:00|4149.1|4146.3|4146.6|4143.8|4152.1|4149.3|4146.1|4143.3|326
1593513300000|2020-06-30 10:35:00|4147.1|4144.3|4144.6|4141.8|4148.1|4145.3|4140.6|4137.8|896
1593513600000|2020-06-30 10:40:00|4145.1|4142.3|4140.1|4137.3|4146.1|4143.3|4139.6|4136.8|605
1593513900000|2020-06-30 10:45:00|4139.6|4136.8|4139.1|4136.3|4141.1|4138.3|4137.1|4134.3|417
1593514200000|2020-06-30 10:50:00|4138.6|4135.8|4138.1|4135.3|4139.6|4136.8|4136.1|4133.3|272
1593514500000|2020-06-30 10:55:00|4138.6|4135.8|4143.1|4140.3|4144.1|4141.3|4138.1|4135.3|339
1593514800000|2020-06-30 11:00:00|4144.1|4141.3|4145.1|4142.3|4145.1|4142.3|4140.1|4137.3|537
1593515100000|2020-06-30 11:05:00|4144.1|4141.3|4143.1|4140.3|4149.1|4146.3|4141.1|4138.3|867
1593515400000|2020-06-30 11:10:00|4144.1|4141.3|4147.1|4144.3|4149.1|4146.3|4143.1|4140.3|402
1593515700000|2020-06-30 11:15:00|4146.6|4143.8|4153.1|4150.3|4154.1|4151.3|4143.6|4140.8|450
1593516000000|2020-06-30 11:20:00|4154.1|4151.3|4150.1|4147.3|4154.1|4151.3|4150.1|4147.3|312
1593516300000|2020-06-30 11:25:00|4148.6|4145.8|4144.1|4141.3|4160.5|4157.7|4140.1|4137.3|2815
1593516600000|2020-06-30 11:30:00|4144.6|4141.8|4156.6|4153.8|4156.6|4153.8|4142.1|4139.3|1096
1593516900000|2020-06-30 11:35:00|4156.1|4153.3|4150.1|4147.3|4157.1|4154.3|4147.6|4144.8|433
1593517200000|2020-06-30 11:40:00|4149.6|4146.8|4143.1|4140.3|4152.1|4149.3|4140.1|4137.3|484
1593517500000|2020-06-30 11:45:00|4141.1|4138.3|4135.1|4132.3|4142.1|4139.3|4134.1|4131.3|550
1593517800000|2020-06-30 11:50:00|4134.1|4131.3|4129.6|4126.8|4134.1|4131.3|4127.1|4124.3|758
1593518100000|2020-06-30 11:55:00|4130.1|4127.3|4123.6|4120.8|4132.6|4129.8|4122.1|4119.3|1059
1593518400000|2020-06-30 12:00:00|4123.1|4120.3|4118.6|4115.8|4127.1|4124.3|4117.1|4114.3|1198
1593518700000|2020-06-30 12:05:00|4119.1|4116.3|4114.1|4111.3|4121.6|4118.8|4111.1|4108.3|723
1593519000000|2020-06-30 12:10:00|4113.6|4110.8|4121.6|4118.8|4123.1|4120.3|4113.1|4110.3|685
1593519300000|2020-06-30 12:15:00|4121.1|4118.3|4130.1|4127.3|4133.1|4130.3|4118.1|4115.3|699
1593519600000|2020-06-30 12:20:00|4129.6|4126.8|4124.1|4121.3|4134.1|4131.3|4123.1|4120.3|356
1593519900000|2020-06-30 12:25:00|4123.1|4120.3|4123.1|4120.3|4132.1|4129.3|4123.1|4120.3|593
1593520200000|2020-06-30 12:30:00|4124.1|4121.3|4114.1|4111.3|4126.1|4123.3|4110.1|4107.3|855
1593520500000|2020-06-30 12:35:00|4113.6|4110.8|4114.1|4111.3|4117.1|4114.3|4110.1|4107.3|2566
1593520800000|2020-06-30 12:40:00|4115.1|4112.3|4120.1|4117.3|4120.6|4117.8|4114.1|4111.3|721
1593521100000|2020-06-30 12:45:00|4119.1|4116.3|4118.1|4115.3|4125.1|4122.3|4117.1|4114.3|995
1593521400000|2020-06-30 12:50:00|4118.2|4115.4|4122.1|4119.3|4123.1|4120.3|4114.6|4111.8|2035
1593521700000|2020-06-30 12:55:00|4123.1|4120.3|4117.1|4114.3|4123.1|4120.3|4116.1|4113.3|1003
1593522000000|2020-06-30 13:00:00|4117.6|4114.8|4127.1|4124.3|4133.2|4130.3|4116.1|4113.3|1442
1593522300000|2020-06-30 13:05:00|4126.1|4123.3|4115.1|4112.3|4129.1|4126.3|4114.1|4111.3|783
1593522600000|2020-06-30 13:10:00|4114.2|4111.4|4122.2|4119.4|4122.2|4119.4|4105.1|4102.3|1648
1593522900000|2020-06-30 13:15:00|4122.1|4119.3|4115.7|4112.9|4129.2|4126.4|4114.2|4111.4|2160
1593523200000|2020-06-30 13:20:00|4116.1|4113.3|4122.2|4119.4|4127.1|4124.3|4114.2|4111.4|820
1593523500000|2020-06-30 13:25:00|4122.7|4119.9|4120.1|4117.3|4134.6|4131.8|4117.6|4114.8|2745
1593523800000|2020-06-30 13:30:00|4119.2|4116.4|4116.2|4113.4|4127.2|4124.4|4113.2|4110.4|1368
1593524100000|2020-06-30 13:35:00|4116.7|4113.9|4119.2|4116.4|4127.2|4124.4|4115.7|4112.9|1747
1593524400000|2020-06-30 13:40:00|4120.1|4117.3|4113.2|4110.4|4121.6|4118.8|4107.2|4104.4|1576
1593524700000|2020-06-30 13:45:00|4113.7|4110.9|4126.7|4123.9|4128.7|4125.9|4112.2|4109.4|1258
1593525000000|2020-06-30 13:50:00|4127.2|4124.4|4133.2|4130.4|4134.8|4131.4|4119.7|4116.9|983
1593525300000|2020-06-30 13:55:00|4134.2|4131.4|4139.7|4136.9|4141.2|4138.4|4133.2|4130.4|1139
1593525600000|2020-06-30 14:00:00|4139.2|4136.4|4146.7|4143.9|4149.2|4146.4|4136.7|4133.9|1474
1593525900000|2020-06-30 14:05:00|4146.2|4143.4|4156.2|4153.4|4159.2|4156.4|4146.2|4143.4|2615
1593526200000|2020-06-30 14:10:00|4157.1|4154.3|4150.7|4147.9|4157.2|4154.4|4144.2|4141.4|866
1593526500000|2020-06-30 14:15:00|4150.2|4147.4|4139.7|4136.9|4154.2|4151.4|4119.7|4116.8|4722
1593526800000|2020-06-30 14:20:00|4140.7|4137.9|4134.7|4131.9|4145.2|4142.4|4123.2|4120.4|2285
1593527100000|2020-06-30 14:25:00|4135.2|4132.4|4119.7|4116.9|4136.7|4133.9|4113.2|4110.4|1155
1593527400000|2020-06-30 14:30:00|4119.2|4116.4|4123.2|4120.4|4128.2|4125.4|4118.2|4115.4|1887
1593527700000|2020-06-30 14:35:00|4122.2|4119.4|4131.2|4128.4|4131.2|4128.4|4118.7|4115.9|1650
1593528000000|2020-06-30 14:40:00|4130.7|4127.9|4139.2|4136.4|4141.2|4138.4|4126.2|4123.4|1586
1593528300000|2020-06-30 14:45:00|4138.2|4135.4|4150.2|4147.4|4150.2|4147.4|4136.2|4133.4|3027
1593528600000|2020-06-30 14:50:00|4150.7|4147.9|4153.2|4150.4|4156.2|4153.4|4148.2|4145.4|1526
1593528900000|2020-06-30 14:55:00|4153.7|4150.9|4152.2|4149.4|4155.2|4152.4|4148.2|4145.4|1302
1593529200000|2020-06-30 15:00:00|4153.2|4150.4|4158.2|4155.4|4159.2|4156.4|4149.2|4146.4|1351
1593529500000|2020-06-30 15:05:00|4158.7|4155.9|4162.2|4159.4|4162.2|4159.4|4157.2|4154.4|1518
1593529800000|2020-06-30 15:10:00|4161.2|4158.4|4161.2|4158.4|4163.2|4160.4|4157.2|4154.4|914
1593530100000|2020-06-30 15:15:00|4160.2|4157.4|4170.2|4167.4|4171.2|4168.4|4160.2|4157.4|3762
1593530400000|2020-06-30 15:20:00|4169.7|4166.9|4166.7|4163.9|4174.2|4171.4|4162.2|4159.4|3422
1593530700000|2020-06-30 15:25:00|4167.2|4164.4|4156.7|4153.9|4178.2|4175.4|4153.2|4150.4|5711
1593531000000|2020-06-30 15:30:00|4156.2|4153.4|4165.2|4162.4|4173.2|4170.4|4156.2|4153.4|2627
1593531300000|2020-06-30 15:35:00|4165.7|4162.9|4169.2|4166.4|4172.2|4169.4|4164.2|4161.4|1855
1593531600000|2020-06-30 15:40:00|4168.7|4165.9|4174.2|4171.4|4178.2|4175.4|4165.2|4162.4|1803
1593531900000|2020-06-30 15:45:00|4173.2|4170.4|4167.7|4164.9|4176.2|4173.4|4165.2|4162.4|996
1593532200000|2020-06-30 15:50:00|4167.2|4164.4|4160.7|4157.9|4169.2|4166.4|4159.2|4156.4|1079
1593532500000|2020-06-30 15:55:00|4161.2|4158.4|4160.7|4157.9|4162.2|4159.4|4157.2|4154.4|448
1593532800000|2020-06-30 16:00:00|4161.2|4158.4|4158.2|4155.4|4163.2|4160.4|4157.2|4154.4|560
1593533100000|2020-06-30 16:05:00|4158.7|4155.9|4159.2|4156.4|4164.2|4161.4|4158.2|4155.4|1109
1593533400000|2020-06-30 16:10:00|4160.2|4157.4|4164.2|4161.4|4167.2|4164.4|4159.2|4156.4|2161
1593533700000|2020-06-30 16:15:00|4164.7|4161.9|4166.2|4163.4|4171.2|4168.4|4162.2|4159.4|676
1593534000000|2020-06-30 16:20:00|4166.7|4163.9|4169.2|4166.4|4172.2|4169.4|4165.2|4162.4|926
1593534300000|2020-06-30 16:25:00|4170.2|4167.4|4168.2|4165.4|4172.2|4169.4|4164.2|4161.4|1057
1593534600000|2020-06-30 16:30:00|4169.2|4166.4|4167.2|4164.4|4175.2|4172.4|4166.2|4160.8|1327
1593534900000|2020-06-30 16:35:00|4167.7|4164.9|4174.2|4171.4|4175.2|4172.4|4164.2|4161.4|1756
1593535200000|2020-06-30 16:40:00|4175.2|4172.4|4166.2|4163.4|4175.2|4172.4|4164.7|4161.9|705
1593535500000|2020-06-30 16:45:00|4165.7|4162.9|4160.2|4157.4|4171.2|4168.4|4160.2|4157.4|446
1593535800000|2020-06-30 16:50:00|4159.7|4156.9|4159.2|4156.4|4164.2|4161.4|4158.2|4155.4|1312
1593536100000|2020-06-30 16:55:00|4160.2|4157.4|4156.2|4153.4|4161.2|4158.4|4156.2|4153.4|561
1593536400000|2020-06-30 17:00:00|4157.2|4154.4|4174.2|4171.4|4176.2|4173.4|4156.2|4153.4|2993
1593536700000|2020-06-30 17:05:00|4175.2|4172.4|4184.2|4181.4|4189.2|4186.4|4172.2|4169.4|2622
1593537000000|2020-06-30 17:10:00|4185.7|4182.9|4187.2|4184.4|4188.2|4185.4|4182.2|4179.4|1133
1593537300000|2020-06-30 17:15:00|4186.7|4183.9|4195.2|4192.4|4197.2|4194.4|4186.7|4183.9|3132
1593537600000|2020-06-30 17:20:00|4195.7|4192.9|4182.2|4179.4|4199.2|4196.4|4181.2|4178.4|2720
1593537900000|2020-06-30 17:25:00|4182.7|4179.9|4186.2|4183.4|4186.2|4183.4|4182.2|4179.4|985
1593538200000|2020-06-30 17:30:00|4185.2|4182.4|4176.2|4173.4|4186.2|4183.4|4175.2|4172.4|1683
1593538500000|2020-06-30 17:35:00|4175.7|4172.9|4174.2|4171.4|4178.2|4175.4|4174.2|4171.4|510
1593538800000|2020-06-30 17:40:00|4173.7|4170.9|4172.2|4169.4|4176.2|4173.4|4170.2|4167.4|891
1593539100000|2020-06-30 17:45:00|4171.7|4168.9|4165.7|4162.9|4174.2|4171.4|4163.2|4160.4|2306
1593539400000|2020-06-30 17:50:00|4165.2|4162.4|4165.2|4162.4|4166.2|4163.4|4163.2|4160.4|1518
1593539700000|2020-06-30 17:55:00|4164.2|4161.4|4156.2|4153.4|4165.2|4162.4|4155.2|4152.4|1709
1593540000000|2020-06-30 18:00:00|4155.7|4152.9|4147.2|4144.4|4156.2|4153.4|4124.8|4120.8|4275
1593540300000|2020-06-30 18:05:00|4146.7|4143.9|4140.7|4137.9|4147.2|4144.4|4131.2|4128.4|1431
1593540600000|2020-06-30 18:10:00|4140.2|4137.4|4124.2|4121.4|4140.2|4137.4|4122.2|4119.4|1818
1593540900000|2020-06-30 18:15:00|4123.2|4120.4|4123.2|4120.4|4125.7|4122.9|4102.2|4099.4|5507
1593541200000|2020-06-30 18:20:00|4122.7|4119.9|4118.2|4115.4|4124.2|4121.4|4111.2|4108.4|1893
1593541500000|2020-06-30 18:25:00|4117.7|4114.9|4130.2|4127.4|4139.2|4136.4|4109.2|4106.4|8811
1593541800000|2020-06-30 18:30:00|4129.7|4126.9|4128.2|4125.4|4142.2|4139.4|4124.7|4121.9|1544
1593542100000|2020-06-30 18:35:00|4127.7|4124.9|4122.7|4119.9|4131.2|4128.4|4120.2|4117.4|451
1593542400000|2020-06-30 18:40:00|4123.2|4120.4|4130.2|4127.4|4130.7|4127.9|4120.2|4117.4|183
1593542700000|2020-06-30 18:45:00|4130.7|4127.9|4123.7|4120.9|4133.7|4130.9|4121.7|4118.9|723
1593543000000|2020-06-30 18:50:00|4123.2|4120.4|4130.2|4127.4|4130.2|4127.4|4122.2|4119.4|102
1593543300000|2020-06-30 18:55:00|4130.7|4127.9|4127.2|4124.4|4130.7|4127.9|4120.7|4117.9|500
1593543600000|2020-06-30 19:00:00|4127.8|4125|4121.7|4118.9|4128.2|4125.4|4121.7|4118.9|124
1593543900000|2020-06-30 19:05:00|4121.2|4118.4|4130.2|4127.4|4130.7|4127.9|4118.8|4116|356
1593544200000|2020-06-30 19:10:00|4131.2|4128.4|4133.2|4130.4|4133.2|4130.4|4126.7|4123.9|191
1593544500000|2020-06-30 19:15:00|4134.2|4131.4|4135.2|4132.4|4137.2|4134.4|4128.7|4125.9|355
1593544800000|2020-06-30 19:20:00|4135.7|4132.9|4142.2|4139.4|4142.3|4139.5|4135.2|4132.4|287
1593545100000|2020-06-30 19:25:00|4141.8|4139|4141.2|4138.4|4142.3|4139.5|4139.8|4137|191
1593545400000|2020-06-30 19:30:00|4140.2|4137.4|4141.2|4138.4|4142.2|4139.4|4139.2|4136.4|185
1593545700000|2020-06-30 19:35:00|4141.7|4138.9|4139.2|4136.4|4142.2|4139.4|4138.2|4135.4|158
1593546000000|2020-06-30 19:40:00|4139.7|4136.9|4138.7|4135.9|4141.2|4138.4|4138.2|4135.4|53
1593546300000|2020-06-30 19:45:00|4139.2|4136.4|4137.2|4134.4|4142.2|4139.4|4135.3|4132.5|157
1593546600000|2020-06-30 19:50:00|4137.7|4134.9|4146.2|4143.4|4148.7|4145.9|4137.7|4134.9|322
1593546900000|2020-06-30 19:55:00|4145.7|4142.9|4135.2|4132.4|4145.7|4142.9|4134.2|4131.4|351
1593547200000|2020-06-30 20:00:00|4134.7|4131.9|4135.2|4132.4|4139.2|4136.4|4134.7|4131.9|117
1593547500000|2020-06-30 20:05:00|4134.7|4131.9|4139.7|4136.9|4140.2|4137.4|4134.7|4131.9|72
1593547800000|2020-06-30 20:10:00|4138.7|4135.9|4139.2|4136.4|4141.2|4138.4|4138.7|4135.9|231
1593548100000|2020-06-30 20:15:00|4138.7|4135.9|4135.2|4132.4|4139.2|4136.4|4134.7|4131.9|63
1593548400000|2020-06-30 20:20:00|4134.2|4131.4|4133.7|4130.9|4135.2|4132.4|4131.7|4128.9|86
1593548700000|2020-06-30 20:25:00|4133.2|4130.4|4138.3|4135.5|4138.7|4135.9|4132.2|4129.4|152
1593549000000|2020-06-30 20:30:00|4138.2|4135.4|4161.2|4158.4|4161.7|4158.9|4138.2|4135.4|711
1593549300000|2020-06-30 20:35:00|4160.2|4157.4|4164.7|4161.9|4166.2|4163.4|4157.7|4154.8|317
1593549600000|2020-06-30 20:40:00|4164.2|4161.4|4159.2|4156.4|4164.2|4161.4|4159.2|4156.4|99
1593549900000|2020-06-30 20:45:00|4159.3|4156.5|4166.2|4163.4|4166.2|4163.4|4159.3|4156.5|651
1593550200000|2020-06-30 20:50:00|4165.7|4162.9|4166.3|4163.5|4166.3|4163.5|4163.8|4161|522
1593550500000|2020-06-30 20:55:00|4166.2|4163.4|4171.8|4167.8|4171.8|4168|4163.2|4160.4|270
1593550800000|2020-06-30 21:00:00|4170.8|4168|4159.7|4156.9|4172.3|4168|4159.7|4156.8|32
1593551100000|2020-06-30 21:05:00|4159.9|4155.9|4159.8|4155.8|4159.9|4155.9|4159.8|4155.8|54
1593551400000|2020-06-30 21:10:00|4159.7|4156.9|4161.8|4157.8|4164.3|4157.8|4159.7|4154.3|20
1593551700000|2020-06-30 21:15:00|4162.2|4159.4|4160.7|4157.9|4162.2|4159.4|4160.7|4157.8|8
1593552000000|2020-06-30 21:20:00|4166.8|4156.8|4167.3|4157.3|4168.8|4158.8|4166.8|4156.8|7
1593552300000|2020-06-30 21:25:00|4166.4|4156.4|4165.3|4155.3|4166.8|4158.8|4161.8|4155.3|1
1593552900000|2020-06-30 21:35:00|||||||||1
1593553200000|2020-06-30 21:40:00|4164.6|4161.8|4166.3|4156.3|4168.3|4161.9|4164.6|4156.3|3
1593553500000|2020-06-30 21:45:00|4162.9|4158.9|4166.3|4156.3|4166.3|4158.9|4162.8|4156.3|2
1593553800000|2020-06-30 21:50:00|4163.8|4159.8|4163.8|4159.8|4166.4|4159.8|4163.8|4155.8|1
1593554100000|2020-06-30 21:55:00|4163.7|4160.9|4167.8|4157.8|4169.8|4161.9|4163.7|4157.8|4
1593561600000|2020-07-01 00:00:00|4148.8|4146|4152.8|4150|4158.3|4155.5|4148.8|4145.9|283
1593561900000|2020-07-01 00:05:00|4151.8|4149|4159.8|4157|4159.8|4157|4151.8|4149|117
1593562200000|2020-07-01 00:10:00|4160.3|4157.5|4157.8|4155|4160.3|4157.5|4156.8|4153.9|25
1593562500000|2020-07-01 00:15:00|4156.8|4154|4156.8|4154|4158.3|4155.5|4152.8|4149.9|24
1593562800000|2020-07-01 00:20:00|4157.3|4154.5|4152.8|4150|4157.8|4155|4152.8|4149.9|7
1593563100000|2020-07-01 00:25:00|4153.3|4150.5|4152.8|4150|4153.3|4150.5|4151.3|4148.5|43
1593563400000|2020-07-01 00:30:00|4153.3|4150.5|4161.3|4158.5|4161.8|4159|4153.3|4150.5|60
1593563700000|2020-07-01 00:35:00|4161.8|4159|4160.3|4157.5|4163.3|4160.5|4159.8|4157|27
1593564000000|2020-07-01 00:40:00|4160.8|4158|4162.8|4160|4164.8|4162|4159.3|4156.5|17
1593564300000|2020-07-01 00:45:00|4163.3|4160.5|4161.8|4159|4163.8|4161|4159.8|4157|13
1593564600000|2020-07-01 00:50:00|4161.3|4158.5|4164.8|4162|4165.3|4162.5|4161.3|4158.5|22
1593564900000|2020-07-01 00:55:00|4164.3|4161.5|4160.8|4158|4164.8|4162|4160.8|4157.9|26
1593565200000|2020-07-01 01:00:00|4160.3|4157.5|4165.8|4163|4166.8|4164|4157.8|4154.9|96
1593565500000|2020-07-01 01:05:00|4167.3|4164.5|4169.8|4167|4170.3|4167.5|4165.3|4162.5|248
1593565800000|2020-07-01 01:10:00|4169.3|4166.5|4167.3|4164.5|4169.8|4167|4166.3|4163.5|12
1593566100000|2020-07-01 01:15:00|4167.8|4165|4162.8|4160|4171.3|4168.5|4162.3|4159.5|57
1593566400000|2020-07-01 01:20:00|4162.3|4159.5|4160.8|4158|4163.9|4161|4160.3|4157.5|29
1593566700000|2020-07-01 01:25:00|4161.8|4159|4162.3|4159.5|4163.8|4161|4158.8|4156|127
1593567000000|2020-07-01 01:30:00|4162.8|4160|4176.3|4173.5|4180.4|4177.5|4162.3|4159.5|1030
1593567300000|2020-07-01 01:35:00|4175.8|4173|4174.8|4172|4180.8|4178|4174.8|4171.9|53
1593567600000|2020-07-01 01:40:00|4175.3|4172.5|4175.3|4172.5|4178.9|4176|4175.3|4172.5|53
1593567900000|2020-07-01 01:45:00|4175.8|4173|4173.8|4171|4179.3|4176.5|4172.8|4169.9|49
1593568200000|2020-07-01 01:50:00|4174.3|4171.5|4173.3|4170.5|4177.8|4175|4172.8|4170|24
1593568500000|2020-07-01 01:55:00|4174.8|4172|4177.8|4175|4180.3|4177.5|4174.8|4172|15
1593568800000|2020-07-01 02:00:00|4178.3|4175.5|4177.8|4175|4179.8|4177|4176.8|4174|27
1593569100000|2020-07-01 02:05:00|4178.3|4175.5|4175.3|4172.5|4184.3|4181.5|4175.3|4172.5|110
1593569400000|2020-07-01 02:10:00|4175.8|4173|4177.3|4174.5|4177.8|4175|4173.3|4170.5|150
1593569700000|2020-07-01 02:15:00|4176.3|4173.5|4174.8|4172|4176.8|4174|4173.8|4171|33
1593570000000|2020-07-01 02:20:00|4174.3|4171.5|4174.8|4172|4175.8|4173|4173.8|4171|7
1593570300000|2020-07-01 02:25:00|4175.7|4172.9|4175.8|4173|4176.8|4174|4173.8|4171|33
1593570600000|2020-07-01 02:30:00|4176.3|4173.5|4172.8|4170|4177.8|4175|4172.3|4169.5|13
1593570900000|2020-07-01 02:35:00|4172.3|4169.5|4172.8|4170|4172.9|4170|4170.3|4167.5|39
1593571200000|2020-07-01 02:40:00|4173.3|4170.5|4169.8|4167|4173.8|4171|4169.8|4167|13
1593571500000|2020-07-01 02:45:00|4170.3|4167.5|4169.3|4166.5|4170.9|4168|4167.8|4165|26
1593571800000|2020-07-01 02:50:00|4169.8|4167|4172.8|4170|4172.8|4170|4168.8|4166|28
1593572100000|2020-07-01 02:55:00|4173.8|4171|4173.8|4171|4174.8|4172|4171.8|4169|30
1593572400000|2020-07-01 03:00:00|4175.3|4172.5|4175.8|4173|4176.8|4174|4173.8|4171|32
1593572700000|2020-07-01 03:05:00|4175.3|4172.5|4170.8|4168|4175.3|4172.5|4170.8|4168|29
1593573000000|2020-07-01 03:10:00|4171.8|4169|4171.8|4169|4172.8|4170|4170.3|4167.5|11
1593573300000|2020-07-01 03:15:00|4171.3|4168.5|4169.8|4167|4172.8|4170|4169.3|4166.5|377
1593573600000|2020-07-01 03:20:00|4169.3|4166.5|4169.8|4167|4169.8|4167|4169.3|4166.5|8
1593573900000|2020-07-01 03:25:00|4170.3|4167.5|4170.8|4168|4172.3|4169.5|4169.3|4166.5|19
1593574200000|2020-07-01 03:30:00|4170.9|4166.9|4172.3|4169.5|4172.8|4170|4168.8|4166|6
1593574500000|2020-07-01 03:35:00|4172.8|4170|4176.3|4173.5|4176.8|4174|4171.8|4169|36
1593574800000|2020-07-01 03:40:00|4175.8|4173|4176.8|4174|4178.3|4175.5|4175.8|4172.9|41
1593575100000|2020-07-01 03:45:00|4176.3|4173.5|4178.8|4176|4179.3|4176.5|4176.3|4173.5|91
1593575400000|2020-07-01 03:50:00|4179.3|4176.5|4176.8|4174|4179.3|4176.5|4176.3|4173.5|42
1593575700000|2020-07-01 03:55:00|4176.3|4173.5|4174.8|4172|4177.8|4175|4174.3|4171.5|16
1593576000000|2020-07-01 04:00:00|4175.8|4173|4177.8|4175|4177.8|4175|4175.8|4173|9
1593576300000|2020-07-01 04:05:00|4176.8|4174|4174.8|4172|4177.3|4174.5|4174.3|4171.5|13
1593576600000|2020-07-01 04:10:00|4175.8|4173|4175.8|4173|4176.3|4173.5|4175.3|4172.5|2
1593576900000|2020-07-01 04:15:00|4175.3|4172.5|4176.3|4173.5|4177.3|4174.5|4175.3|4172.5|9
1593577200000|2020-07-01 04:20:00|4175.8|4173|4172.3|4169.5|4176.8|4174|4172.3|4169.5|16
1593577500000|2020-07-01 04:25:00|4171.8|4169|4168.3|4165.5|4172.3|4169.5|4168.3|4165.5|62
1593577800000|2020-07-01 04:30:00|4167.4|4164.6|4165.8|4163|4167.9|4164.6|4165.3|4162.5|238
1593578100000|2020-07-01 04:35:00|4165.3|4162.5|4164.3|4161.5|4166.8|4164|4163.8|4161|29
1593578400000|2020-07-01 04:40:00|4164.8|4162|4166.9|4162.9|4167.3|4164.5|4164.3|4161.5|143
1593578700000|2020-07-01 04:45:00|4165.8|4163|4163.8|4161|4166.8|4164|4162.3|4159.5|95
1593579000000|2020-07-01 04:50:00|4164.8|4162|4165.8|4163|4169.3|4166.5|4163.8|4161|50
1593579300000|2020-07-01 04:55:00|4165.3|4162.5|4164.8|4162|4166.8|4164|4164.8|4161.9|1
1593579600000|2020-07-01 05:00:00|4165.3|4162.5|4181.3|4178.5|4181.3|4178.5|4159.3|4156.5|770
1593579900000|2020-07-01 05:05:00|4181.8|4179|4176.9|4174.1|4182.8|4180|4175.3|4172.5|97
1593580200000|2020-07-01 05:10:00|4176.4|4173.6|4173.3|4170.5|4177.3|4174.5|4173.3|4170.5|38
1593580500000|2020-07-01 05:15:00|4172.4|4169.6|4168.8|4166|4178.4|4173|4166.8|4164|78
1593580800000|2020-07-01 05:20:00|4169.3|4166.5|4171.8|4169|4174.3|4171.5|4168.8|4166|41
1593581100000|2020-07-01 05:25:00|4172.8|4170|4174.8|4172|4176.9|4174|4171.9|4169.1|27
1593581400000|2020-07-01 05:30:00|4174.3|4171.5|4164.8|4162|4176.9|4174|4162.3|4159.5|252
1593581700000|2020-07-01 05:35:00|4165.3|4162.5|4158.8|4156|4165.3|4162.5|4157.3|4154.5|71
1593582000000|2020-07-01 05:40:00|4157.8|4155|4161.8|4159|4162.8|4160|4157.8|4153.9|46
1593582300000|2020-07-01 05:45:00|4161.3|4158.5|4168.8|4166|4168.8|4166|4158.9|4156.1|80
1593582600000|2020-07-01 05:50:00|4168.3|4165.5|4167.8|4165|4168.8|4166|4159.8|4156.9|107
1593582900000|2020-07-01 05:55:00|4168.3|4165.5|4169.3|4166.5|4170.3|4167.5|4165.3|4162.5|56
1593583200000|2020-07-01 06:00:00|4168.9|4166.1|4163.8|4161|4169.8|4167|4163.3|4160.5|93
1593583500000|2020-07-01 06:05:00|4164.3|4161.5|4162.8|4160|4167.3|4164.5|4161.3|4158.5|33
1593583800000|2020-07-01 06:10:00|4163.3|4160.5|4167.3|4164.5|4168.8|4166|4162.3|4159.5|133
1593584100000|2020-07-01 06:15:00|4167.8|4165|4156.3|4153.5|4167.8|4165|4155.3|4152.5|306
1593584400000|2020-07-01 06:20:00|4156.8|4154|4158.8|4156|4159.9|4157|4155.3|4152.5|70
1593584700000|2020-07-01 06:25:00|4159.3|4156.5|4161.8|4159|4164.8|4162|4159.3|4156.5|77
1593585000000|2020-07-01 06:30:00|4161.9|4159.1|4158.4|4155.6|4164.9|4162.1|4157.4|4154.6|47
1593585300000|2020-07-01 06:35:00|4157.4|4154.6|4162.4|4159.6|4164.3|4161.5|4156.4|4153.6|241
1593585600000|2020-07-01 06:40:00|4162.8|4160|4172.3|4169.5|4172.3|4169.5|4162.8|4160|288
1593585900000|2020-07-01 06:45:00|4172.4|4169.6|4179.9|4177.1|4181.9|4179.1|4172.3|4169.5|475
1593586200000|2020-07-01 06:50:00|4180.8|4178|4183.9|4181.1|4184.4|4181.6|4177.9|4175.1|178
1593586500000|2020-07-01 06:55:00|4183.8|4181|4176.4|4173.6|4185.8|4183|4176.4|4173.6|341
1593586800000|2020-07-01 07:00:00|4175.4|4172.6|4186.3|4183.5|4188.3|4185.5|4173.4|4170.6|950
1593587100000|2020-07-01 07:05:00|4185.3|4182.5|4193.8|4191|4195.6|4192.8|4185.3|4182.5|1245
1593587400000|2020-07-01 07:10:00|4193.3|4190.5|4194.3|4191.5|4201.4|4196|4192.3|4189|1431
1593587700000|2020-07-01 07:15:00|4194.8|4192|4211.2|4208.4|4213.3|4210.5|4194.3|4191.5|1198
1593588000000|2020-07-01 07:20:00|4211.3|4208.5|4222.2|4219.4|4224.2|4221.4|4211.3|4208.5|860
1593588300000|2020-07-01 07:25:00|4221.7|4218.9|4234.2|4231.4|4236.2|4233.4|4221.2|4218.4|1040
1593588600000|2020-07-01 07:30:00|4235.2|4232.4|4233.2|4230.4|4237.7|4234.9|4229.2|4226.4|966
1593588900000|2020-07-01 07:35:00|4233.7|4230.9|4226.2|4223.4|4235.7|4232.9|4222.3|4219.5|708
1593589200000|2020-07-01 07:40:00|4226.7|4223.9|4229.2|4226.4|4232.7|4229.9|4223.7|4220.9|584
1593589500000|2020-07-01 07:45:00|4230.2|4227.4|4218.2|4215.4|4230.2|4227.4|4217.7|4214.9|766
1593589800000|2020-07-01 07:50:00|4218.3|4215.5|4208.8|4206|4220.2|4217.4|4208.3|4205.5|943
1593590100000|2020-07-01 07:55:00|4209.3|4206.5|4212.3|4209.5|4212.3|4209.5|4204.3|4201.5|554
1593590400000|2020-07-01 08:00:00|4212.8|4210|4219.3|4216.5|4221.3|4218.5|4209.3|4206.5|1033
1593590700000|2020-07-01 08:05:00|4220.2|4217.4|4212.2|4209.4|4224.7|4221.9|4212.2|4209.4|566
1593591000000|2020-07-01 08:10:00|4211.2|4208.4|4224.7|4221.9|4226.2|4223.4|4211.2|4208.4|611
1593591300000|2020-07-01 08:15:00|4225.2|4222.4|4226.2|4223.4|4229.2|4226.4|4220.2|4217.4|1428
1593591600000|2020-07-01 08:20:00|4226.7|4223.9|4227.2|4224.4|4229.2|4226.4|4220.3|4217.5|2022
1593591900000|2020-07-01 08:25:00|4227.7|4224.9|4230.2|4227.4|4231.2|4228.4|4223.3|4220.5|2151
1593592200000|2020-07-01 08:30:00|4229.3|4226.5|4246.7|4243.9|4248.2|4245.4|4226.7|4223.9|5128
1593592500000|2020-07-01 08:35:00|4247.2|4244.4|4247.2|4244.4|4251.2|4248.4|4244.2|4241.4|2470
1593592800000|2020-07-01 08:40:00|4245.7|4242.9|4244.2|4241.4|4248.2|4245.4|4243.2|4240.4|609
1593593100000|2020-07-01 08:45:00|4243.2|4240.4|4245.7|4242.9|4248.2|4245.4|4243.2|4240.4|1224
1593593400000|2020-07-01 08:50:00|4245.2|4242.4|4246.2|4243.4|4247.2|4244.4|4243.2|4240.4|649
1593593700000|2020-07-01 08:55:00|4245.7|4242.9|4247.2|4244.4|4250.2|4247.4|4245.7|4242.9|635
1593594000000|2020-07-01 09:00:00|4248.2|4245.4|4254.7|4251.9|4256.2|4253.4|4248.2|4245.4|1145
1593594300000|2020-07-01 09:05:00|4255.2|4252.4|4255.2|4252.4|4260.1|4257.3|4254.2|4251.4|1612
1593594600000|2020-07-01 09:10:00|4255.7|4252.9|4258.2|4255.4|4259.2|4256.4|4255.2|4252.4|612
1593594900000|2020-07-01 09:15:00|4259.1|4256.3|4254.2|4251.4|4263.1|4260.3|4254.2|4251.4|1336
1593595200000|2020-07-01 09:20:00|4255.1|4252.3|4259.2|4256.4|4260.2|4257.4|4254.2|4251.4|655
1593595500000|2020-07-01 09:25:00|4258.7|4255.9|4261.1|4258.3|4263.1|4260.3|4258.1|4255.3|1100
1593595800000|2020-07-01 09:30:00|4262.1|4259.3|4254.1|4251.3|4262.1|4259.3|4253.1|4250.3|634
1593596100000|2020-07-01 09:35:00|4253.1|4250.3|4253.1|4250.3|4256.1|4253.3|4251.1|4248.3|2322
1593596400000|2020-07-01 09:40:00|4252.1|4249.3|4243.1|4240.3|4252.1|4249.3|4241.1|4238.3|1150
1593596700000|2020-07-01 09:45:00|4242.1|4239.3|4241.1|4238.3|4244.1|4241.3|4235.1|4232.3|2085
1593597000000|2020-07-01 09:50:00|4241.6|4238.8|4245.1|4242.3|4245.1|4242.3|4238.1|4235.3|516
1593597300000|2020-07-01 09:55:00|4244.1|4241.3|4240.1|4237.3|4244.1|4241.3|4239.1|4236.3|618
1593597600000|2020-07-01 10:00:00|4241.1|4238.3|4238.1|4235.3|4241.1|4238.3|4235.1|4232.3|514
1593597900000|2020-07-01 10:05:00|4237.6|4234.8|4241.1|4238.3|4241.1|4238.3|4235.1|4232.3|424
1593598200000|2020-07-01 10:10:00|4242.1|4239.3|4240.6|4237.8|4242.1|4239.3|4236.1|4233.3|394
1593598500000|2020-07-01 10:15:00|4241.1|4238.3|4244.1|4241.3|4245.6|4242.8|4237.1|4234.3|956
1593598800000|2020-07-01 10:20:00|4243.1|4240.3|4238.1|4235.3|4243.1|4240.3|4237.1|4234.3|861
1593599100000|2020-07-01 10:25:00|4238.6|4235.8|4228.1|4225.3|4239.1|4236.3|4227.1|4224.3|832
1593599400000|2020-07-01 10:30:00|4228.6|4225.8|4232|4229.2|4236|4233.2|4226.1|4223.3|617
1593599700000|2020-07-01 10:35:00|4232.1|4229.3|4222.1|4219.3|4232.5|4229.7|4222|4219.2|749
1593600000000|2020-07-01 10:40:00|4222.6|4219.8|4217.1|4214.3|4223.1|4220.3|4215.1|4212.3|788
1593600300000|2020-07-01 10:45:00|4216.6|4213.8|4226.1|4223.3|4226.1|4223.3|4215.6|4212.8|783
1593600600000|2020-07-01 10:50:00|4225.1|4222.3|4220.6|4217.8|4226.1|4223.3|4219|4216.2|685
1593600900000|2020-07-01 10:55:00|4220.1|4217.3|4224.6|4221.8|4225.1|4222.3|4218|4215.2|2001
1593601200000|2020-07-01 11:00:00|4225.1|4222.3|4181.7|4178.9|4225.1|4222.3|4176.2|4173.4|5436
1593601500000|2020-07-01 11:05:00|4182.2|4179.4|4191.1|4188.3|4191.1|4188.3|4179.2|4176.4|1145
1593601800000|2020-07-01 11:10:00|4189.2|4186.4|4207.1|4204.3|4209.1|4206.3|4187.2|4184.4|1475
1593602100000|2020-07-01 11:15:00|4206.6|4203.8|4209.1|4206.3|4212.6|4209.8|4206.6|4203.8|350
1593602400000|2020-07-01 11:20:00|4210.1|4207.3|4205.1|4202.3|4212.1|4209.3|4204.1|4201.3|1268
1593602700000|2020-07-01 11:25:00|4204.6|4201.8|4207.7|4204.9|4208.1|4205.3|4200.1|4197.3|230
1593603000000|2020-07-01 11:30:00|4208.1|4205.3|4194.2|4191.4|4210.2|4207.4|4193.2|4190.4|578
1593603300000|2020-07-01 11:35:00|4194.7|4191.9|4189.2|4186.4|4196.2|4193.4|4184.7|4181.9|409
1593603600000|2020-07-01 11:40:00|4188.7|4185.9|4191.2|4188.4|4194.6|4191.8|4185.2|4182.4|496
1593603900000|2020-07-01 11:45:00|4191.1|4188.3|4192.1|4189.3|4194.6|4191.8|4188.6|4185.8|269
1593604200000|2020-07-01 11:50:00|4191.2|4188.4|4186.1|4183.3|4195.1|4192.3|4184.1|4181.3|507
1593604500000|2020-07-01 11:55:00|4185.7|4182.9|4187.1|4184.3|4190.2|4187.4|4183.1|4180.3|449
1593604800000|2020-07-01 12:00:00|4187.2|4184.4|4183.2|4180.4|4191.7|4188.9|4177.2|4174.4|939
1593605100000|2020-07-01 12:05:00|4182.7|4179.9|4163.2|4160.4|4182.7|4179.9|4160.2|4157.4|1542
1593605400000|2020-07-01 12:10:00|4163.7|4160.9|4134.8|4132|4165.2|4162.4|4132.3|4129.5|2538
1593605700000|2020-07-01 12:15:00|4134.7|4131.9|4125.7|4122.9|4134.7|4131.9|4104.2|4101.4|4005
1593606000000|2020-07-01 12:20:00|4126.2|4123.4|4127.2|4124.4|4130.2|4127.4|4110.2|4107.4|2291
1593606300000|2020-07-01 12:25:00|4128.2|4125.4|4124.7|4121.9|4135.1|4132.3|4120.1|4117.3|1363
1593606600000|2020-07-01 12:30:00|4125.1|4122.3|4135.2|4132.4|4138.1|4135.3|4121.2|4118.4|1130
1593606900000|2020-07-01 12:35:00|4135.1|4132.3|4136.1|4133.3|4145.7|4142.9|4131.2|4128.4|1169
1593607200000|2020-07-01 12:40:00|4135.1|4132.3|4135.2|4132.4|4138.2|4135.4|4130.2|4127.4|443
1593607500000|2020-07-01 12:45:00|4134.2|4131.4|4161.1|4158.3|4163|4160.2|4134.2|4131.4|2683
1593607800000|2020-07-01 12:50:00|4160.6|4157.8|4171.6|4168.8|4173.1|4170.3|4158.1|4155.3|5296
1593608100000|2020-07-01 12:55:00|4172|4169.2|4188.5|4185.7|4191.5|4188.7|4170|4167.2|2240
1593608400000|2020-07-01 13:00:00|4188|4185.2|4179.9|4177.1|4190|4187.2|4170|4167.2|2133
1593608700000|2020-07-01 13:05:00|4180|4177.2|4173.9|4171.1|4185|4182.2|4173.5|4170.7|2850
1593609000000|2020-07-01 13:10:00|4174|4171.2|4184.5|4181.7|4197|4194.2|4173|4170.2|1724
1593609300000|2020-07-01 13:15:00|4184.9|4182.1|4188.5|4185.7|4190.5|4187.7|4168.5|4165.7|1077
1593609600000|2020-07-01 13:20:00|4188.9|4186.1|4180|4177.2|4194|4191.2|4180|4177.2|1293
1593609900000|2020-07-01 13:25:00|4180.9|4178.1|4178|4175.2|4185.9|4183.1|4165.1|4162.3|1650
1593610200000|2020-07-01 13:30:00|4178.5|4175.7|4200.5|4197.7|4206.5|4203.7|4174|4171.2|3171
1593610500000|2020-07-01 13:35:00|4201|4198.2|4180|4177.2|4206|4203.2|4179.1|4176.3|1846
1593610800000|2020-07-01 13:40:00|4180.1|4177.3|4180.1|4177.3|4192.1|4189.3|4178.1|4175.3|1933
1593611100000|2020-07-01 13:45:00|4180.6|4177.8|4172.6|4169.8|4180.6|4177.8|4167.1|4164.3|1457
1593611400000|2020-07-01 13:50:00|4173.1|4170.3|4149.6|4146.8|4177.1|4174.3|4149.1|4146.3|2181
1593611700000|2020-07-01 13:55:00|4149.2|4146.4|4153.6|4150.8|4154.1|4151.3|4140.7|4137.9|1738
1593612000000|2020-07-01 14:00:00|4154.2|4151.4|4165.2|4162.4|4173.1|4170.3|4151.1|4148.3|1495
1593612300000|2020-07-01 14:05:00|4165.7|4162.9|4179.1|4176.3|4179.1|4176.3|4164.7|4161.9|1282
1593612600000|2020-07-01 14:10:00|4179.6|4176.8|4179.6|4176.8|4184.2|4181.4|4167.1|4164.3|1758
1593612900000|2020-07-01 14:15:00|4179.1|4176.3|4178.1|4175.3|4183.1|4180.3|4169.6|4166.8|1008
1593613200000|2020-07-01 14:20:00|4178.6|4175.8|4178.1|4175.3|4181.6|4178.8|4171.1|4168.3|1124
1593613500000|2020-07-01 14:25:00|4179.1|4176.3|4178.7|4174.7|4181.3|4177.8|4165.1|4162.3|934
1593613800000|2020-07-01 14:30:00|4182.2|4172.2|4159.1|4156.3|4198.2|4192.2|4147.7|4144.9|5082
1593614100000|2020-07-01 14:35:00|4156.3|4153.5|4170.1|4167.3|4170.1|4167.3|4132.1|4129.3|3726
1593614400000|2020-07-01 14:40:00|4171|4168.2|4154.1|4151.3|4178.1|4175.3|4153.1|4150.3|2858
1593614700000|2020-07-01 14:45:00|4155.1|4152.3|4143.6|4140.8|4156.6|4153.8|4133.1|4130.3|2961
1593615000000|2020-07-01 14:50:00|4143.1|4140.3|4167|4164.2|4169.6|4166.8|4133.1|4130.3|2018
1593615300000|2020-07-01 14:55:00|4167.5|4164.7|4191.1|4188.3|4191.1|4188.3|4163.1|4160.3|1977
1593615600000|2020-07-01 15:00:00|4193|4190.2|4184.1|4181.3|4199.6|4196.8|4182.6|4179.8|2387
1593615900000|2020-07-01 15:05:00|4185|4182.2|4180.1|4177.3|4192.1|4189.3|4175.1|4172.3|1899
1593616200000|2020-07-01 15:10:00|4179.6|4176.8|4179.1|4176.3|4180.1|4177.3|4162.1|4159.3|1604
1593616500000|2020-07-01 15:15:00|4179.6|4176.8|4159.1|4156.3|4187.1|4184.3|4158.1|4155.3|2185
1593616800000|2020-07-01 15:20:00|4159.6|4156.8|4160.6|4157.8|4161.1|4158.3|4147.2|4144.4|2196
1593617100000|2020-07-01 15:25:00|4161.1|4158.3|4207.1|4204.3|4212|4209.2|4158.1|4155.3|7131
1593617400000|2020-07-01 15:30:00|4208.1|4205.3|4217.5|4214.7|4220|4217.2|4204.1|4201.3|4359
1593617700000|2020-07-01 15:35:00|4217.6|4214.8|4201.1|4198.3|4225|4222.2|4159.1|4156.3|10343
1593618000000|2020-07-01 15:40:00|4200.6|4197.8|4213.1|4210.3|4215.1|4212.3|4196.1|4193.3|2237
1593618300000|2020-07-01 15:45:00|4213.6|4210.8|4199.1|4196.3|4215.6|4212.8|4195.6|4192.8|1777
1593618600000|2020-07-01 15:50:00|4199.6|4196.8|4203.2|4200.4|4206.1|4203.3|4195.1|4192.3|1491
1593618900000|2020-07-01 15:55:00|4203.6|4200.8|4199.1|4196.3|4204.2|4201.4|4191.2|4188.4|1203
1593619200000|2020-07-01 16:00:00|4199.2|4196.4|4194.1|4191.3|4203.2|4200.4|4187.2|4184.4|859
1593619500000|2020-07-01 16:05:00|4194.6|4191.8|4187.1|4184.3|4198.1|4195.3|4187.1|4184.3|901
1593619800000|2020-07-01 16:10:00|4187.2|4184.4|4195.1|4192.3|4197.1|4194.3|4183.1|4180.3|599
1593620100000|2020-07-01 16:15:00|4194.2|4191.4|4204.1|4201.3|4207.1|4204.3|4190.2|4187.4|793
1593620400000|2020-07-01 16:20:00|4205|4202.2|4212.6|4209.8|4215.6|4212.8|4200.1|4197.3|1933
1593620700000|2020-07-01 16:25:00|4213.1|4210.3|4215.1|4212.3|4215.6|4212.8|4209.1|4206.3|1526
1593621000000|2020-07-01 16:30:00|4215.6|4212.8|4208.1|4205.3|4218.6|4215.8|4205.2|4202.4|1235
1593621300000|2020-07-01 16:35:00|4207.1|4204.3|4205.1|4202.3|4211.1|4208.3|4202.2|4199.4|756
1593621600000|2020-07-01 16:40:00|4205.2|4202.4|4208.2|4205.4|4209.6|4206.8|4200.2|4197.4|649
1593621900000|2020-07-01 16:45:00|4208.7|4205.9|4211.2|4208.4|4213.7|4210.9|4196.8|4194|1881
1593622200000|2020-07-01 16:50:00|4211.1|4208.3|4199.7|4196.9|4213.2|4210.4|4197.2|4194.4|1544
1593622500000|2020-07-01 16:55:00|4200.1|4197.3|4200.2|4197.4|4204.2|4201.4|4196.2|4193.4|580
1593622800000|2020-07-01 17:00:00|4201.2|4198.4|4202.7|4199.9|4209.2|4206.4|4196.7|4193.9|643
1593623100000|2020-07-01 17:05:00|4203.2|4200.4|4205.2|4202.4|4211.6|4208.8|4203.2|4200.4|1105
1593623400000|2020-07-01 17:10:00|4206.2|4203.4|4205.2|4202.4|4207.2|4204.4|4201.2|4198.4|1270
1593623700000|2020-07-01 17:15:00|4205.6|4202.8|4204.7|4201.9|4207.2|4204.4|4201.2|4198.4|317
1593624000000|2020-07-01 17:20:00|4205.2|4202.4|4203.2|4200.4|4206.2|4203.4|4197.2|4194.4|982
1593624300000|2020-07-01 17:25:00|4204.6|4201.8|4197.7|4194.9|4204.6|4201.8|4194.2|4191.4|795
1593624600000|2020-07-01 17:30:00|4197.2|4194.4|4201.7|4198.9|4204.7|4201.9|4195.2|4192.4|1109
1593624900000|2020-07-01 17:35:00|4201.2|4198.4|4205.2|4202.4|4206.1|4203.3|4196.2|4193.4|713
1593625200000|2020-07-01 17:40:00|4205.7|4202.9|4199.2|4196.4|4206.1|4203.3|4196.2|4193.4|520
1593625500000|2020-07-01 17:45:00|4199.7|4196.9|4200.7|4197.9|4201.2|4198.4|4194.2|4191.4|405
1593625800000|2020-07-01 17:50:00|4201.2|4198.4|4202.2|4199.4|4205.2|4202.4|4196.7|4193.9|508
1593626100000|2020-07-01 17:55:00|4202.7|4199.9|4211.2|4208.4|4211.2|4208.4|4201.3|4198.5|655
1593626400000|2020-07-01 18:00:00|4212.3|4209.5|4212.3|4209.5|4215.8|4213|4205.3|4202.5|2324
1593626700000|2020-07-01 18:05:00|4212.8|4210|4209.3|4206.5|4213.3|4210.5|4206.3|4203.5|857
1593627000000|2020-07-01 18:10:00|4209.8|4207|4214.3|4211.5|4215.4|4212.6|4200.9|4198.1|2332
1593627300000|2020-07-01 18:15:00|4214.4|4211.6|4197.9|4195.1|4215.3|4212.5|4185|4182.2|3164
1593627600000|2020-07-01 18:20:00|4197.5|4194.7|4192.4|4189.6|4201.4|4198.6|4186.5|4183.7|2074
1593627900000|2020-07-01 18:25:00|4192.5|4189.7|4198.9|4196.1|4210.4|4207.6|4187.4|4184.6|7158
1593628200000|2020-07-01 18:30:00|4198.5|4195.7|4204.4|4201.6|4206.4|4203.6|4190.4|4187.6|2374
1593628500000|2020-07-01 18:35:00|4203.9|4201.1|4196.4|4193.6|4204.9|4202.1|4195.4|4192.6|419
1593628800000|2020-07-01 18:40:00|4196.9|4194.1|4198.4|4195.6|4200.9|4198.1|4195.9|4193.1|311
1593629100000|2020-07-01 18:45:00|4197.9|4195.1|4197.4|4194.6|4200.4|4197.6|4193.9|4191.1|613
1593629400000|2020-07-01 18:50:00|4196.9|4194.1|4198.4|4195.6|4200.4|4197.6|4195.4|4192.6|180
1593629700000|2020-07-01 18:55:00|4198.9|4196.1|4201.4|4198.6|4203.4|4200.6|4198.4|4195.6|159
1593630000000|2020-07-01 19:00:00|4202.3|4199.5|4205.9|4203.1|4206.4|4203.6|4197.5|4194.7|315
1593630300000|2020-07-01 19:05:00|4206.4|4203.6|4208.9|4206.1|4209.4|4206.6|4204.4|4201.6|175
1593630600000|2020-07-01 19:10:00|4209.4|4206.6|4201.4|4198.6|4209.4|4206.6|4200.9|4198.1|213
1593630900000|2020-07-01 19:15:00|4202.4|4199.6|4201.4|4198.6|4204.4|4201.6|4200.4|4197.6|151
1593631200000|2020-07-01 19:20:00|4200.4|4197.6|4203.4|4200.6|4203.4|4200.6|4200.4|4197.6|54
1593631500000|2020-07-01 19:25:00|4203.9|4201.1|4204.4|4201.6|4205.9|4203.1|4201.4|4198.6|77
1593631800000|2020-07-01 19:30:00|4205.4|4202.6|4205.4|4202.6|4207.4|4204.6|4204.4|4201.6|201
1593632100000|2020-07-01 19:35:00|4204.9|4202.1|4205.4|4202.6|4205.4|4202.6|4203.4|4200.6|112
1593632400000|2020-07-01 19:40:00|4204.9|4202.1|4200.4|4197.6|4205.9|4203.1|4200.4|4197.6|193
1593632700000|2020-07-01 19:45:00|4199.4|4196.6|4203.4|4200.6|4205.4|4202.6|4198.9|4196.1|79
1593633000000|2020-07-01 19:50:00|4203.5|4200.7|4192.9|4190.1|4204.5|4201.7|4192.4|4189.6|349
1593633300000|2020-07-01 19:55:00|4192.4|4189.6|4196.4|4193.6|4197.9|4195.1|4192.4|4189.6|166
1593633600000|2020-07-01 20:00:00|4195.9|4193.1|4198|4195.2|4199|4196.2|4192.4|4189.6|67
1593633900000|2020-07-01 20:05:00|4198.4|4195.6|4198.4|4195.6|4200|4197.2|4196.4|4193.6|42
1593634200000|2020-07-01 20:10:00|4198.9|4196.1|4192.4|4189.6|4198.9|4196.1|4192.4|4189.6|81
1593634500000|2020-07-01 20:15:00|4192.9|4190.1|4194.9|4192.1|4195.4|4192.6|4192.4|4189.6|36
1593634800000|2020-07-01 20:20:00|4195.4|4192.6|4195.4|4192.6|4197.9|4195.1|4195|4192.2|13
1593635100000|2020-07-01 20:25:00|4195.9|4193.1|4194.4|4191.6|4195.9|4193.1|4194.4|4191.6|7
1593635400000|2020-07-01 20:30:00|4194|4191.2|4195.4|4192.6|4196.9|4194.1|4194|4191.2|31
1593635700000|2020-07-01 20:35:00|4195.9|4193.1|4195|4192.2|4196.5|4193.7|4193.4|4190.6|26
1593636000000|2020-07-01 20:40:00|4194.9|4192.1|4194.9|4192.1|4195.5|4192.7|4192.5|4189.7|441
1593636300000|2020-07-01 20:45:00|4195.4|4192.6|4198|4195.2|4198.4|4195.6|4193|4190.2|101
1593636600000|2020-07-01 20:50:00|4198.4|4195.6|4197.9|4195.1|4198.9|4196.1|4196.4|4193.6|108
1593636900000|2020-07-01 20:55:00|4197|4193|4197.9|4195.1|4198.1|4195.1|4194|4191.2|133
1593637200000|2020-07-01 21:00:00|4198|4194|4198.9|4196.1|4200.5|4196.1|4196.9|4190.5|28
1593637500000|2020-07-01 21:05:00|4202|4198|4201.9|4199.1|4205.5|4199.1|4200.4|4192.6|8
1593637800000|2020-07-01 21:10:00|4201.5|4198.7|4202.4|4199.6|4203.5|4199.6|4200.4|4193|8
1593638100000|2020-07-01 21:15:00|4202.1|4198.1|4200.9|4198.1|4202.1|4198.2|4200.9|4198|2
1593638700000|2020-07-01 21:25:00|4201.4|4198.6|4192.9|4190.1|4204.9|4202.1|4192.9|4189.5|18
1593639000000|2020-07-01 21:30:00|4192.4|4189.6|4192.9|4190.1|4192.9|4190.1|4192.4|4189.6|1
1593639300000|2020-07-01 21:35:00|4200|4190|4200|4190|4200.5|4195.6|4197|4189.5|58
1593639600000|2020-07-01 21:40:00|4204.4|4201.6|4205.4|4202.6|4205.4|4202.6|4196.4|4193.6|73
1593639900000|2020-07-01 21:45:00|4211.5|4201.5|4211.9|4209.1|4216.5|4209.1|4205.4|4201.5|98
1593640200000|2020-07-01 21:50:00|4211.4|4208.6|4211.9|4209.1|4217.5|4212.1|4211.4|4206.5|159
1593640500000|2020-07-01 21:55:00|4213|4209|4213|4209|4216.5|4211.7|4211.4|4206.5|75
1593648000000|2020-07-02 00:00:00|4179.5|4176.7|4188.5|4185.7|4193.9|4191.1|4177|4174.2|332
1593648300000|2020-07-02 00:05:00|4189|4186.2|4195.5|4192.7|4196.5|4193.7|4186.5|4183.7|90
1593648600000|2020-07-02 00:10:00|4194.9|4192.1|4190.5|4187.7|4198.1|4195.1|4189|4186.1|119
1593648900000|2020-07-02 00:15:00|4189.5|4186.7|4192|4189.2|4192|4189.2|4187.5|4184.7|46
1593649200000|2020-07-02 00:20:00|4192.4|4189.6|4190|4187.2|4195.1|4192.1|4189.5|4186.7|62
1593649500000|2020-07-02 00:25:00|4191.1|4187.1|4184.9|4182.1|4192.9|4190.1|4183.5|4180.7|34
1593649800000|2020-07-02 00:30:00|4184.5|4181.7|4183.5|4180.7|4187|4184.2|4181.5|4178.7|86
1593650100000|2020-07-02 00:35:00|4184.5|4181.7|4184.9|4182.1|4186|4183.2|4183|4180.2|49
1593650400000|2020-07-02 00:40:00|4185.4|4182.6|4175.5|4172.7|4185.5|4182.7|4175|4172.2|64
1593650700000|2020-07-02 00:45:00|4175|4172.2|4179.5|4176.7|4180|4177.2|4175|4172.2|98
1593651000000|2020-07-02 00:50:00|4180|4177.2|4180|4177.2|4180.5|4177.7|4176|4173.1|30
1593651300000|2020-07-02 00:55:00|4180.1|4176.1|4187|4184.2|4190.5|4186.7|4177|4174.2|285
1593651600000|2020-07-02 01:00:00|4186.5|4183.7|4191|4188.2|4191.9|4189.1|4185.5|4182.7|402
1593651900000|2020-07-02 01:05:00|4190.9|4188.1|4191.9|4189.1|4192.5|4189.7|4190|4187.2|31
1593652200000|2020-07-02 01:10:00|4192.9|4190.1|4192|4189.2|4193.9|4191.1|4190.5|4187.7|102
1593652500000|2020-07-02 01:15:00|4192.5|4189.7|4195|4192.2|4196.5|4193.7|4190|4187.2|256
1593652800000|2020-07-02 01:20:00|4195.5|4192.7|4195.5|4192.7|4200|4197.2|4194.5|4191.7|92
1593653100000|2020-07-02 01:25:00|4196|4193.2|4197|4194.2|4197|4194.2|4194|4191.2|44
1593653400000|2020-07-02 01:30:00|4196|4193.2|4199|4196.2|4199.5|4196.7|4194|4191.2|71
1593653700000|2020-07-02 01:35:00|4200|4197.2|4198|4195.2|4201.5|4198.7|4197|4194.2|33
1593654000000|2020-07-02 01:40:00|4197.5|4194.7|4195|4192.2|4199|4196.2|4195|4192.1|27
1593654300000|2020-07-02 01:45:00|4196|4193.2|4199|4196.2|4199|4196.2|4195|4192.2|30
1593654600000|2020-07-02 01:50:00|4199.5|4196.7|4201|4198.2|4203|4200.2|4197|4194.1|108
1593654900000|2020-07-02 01:55:00|4200|4197.2|4197|4194.2|4200.1|4197.2|4195|4192.2|48
1593655200000|2020-07-02 02:00:00|4198|4195.2|4201|4198.2|4201|4198.2|4195.5|4192.7|8
1593655500000|2020-07-02 02:05:00|4201.5|4198.7|4201.5|4198.7|4206.5|4203.7|4200|4197.2|35
1593655800000|2020-07-02 02:10:00|4203|4200.2|4205|4202.2|4207|4204.2|4200.5|4197.7|257
1593656100000|2020-07-02 02:15:00|4205.5|4202.7|4204|4201.2|4206|4203.2|4203|4200.2|77
1593656400000|2020-07-02 02:20:00|4203.5|4200.7|4205.1|4201.1|4205.5|4202.7|4202|4199.2|9
1593656700000|2020-07-02 02:25:00|4205|4202.2|4207.5|4204.7|4210.5|4207.7|4205|4201.1|22
1593657000000|2020-07-02 02:30:00|4206.6|4203.8|4206.5|4203.7|4209|4206.2|4203|4200.2|33
1593657300000|2020-07-02 02:35:00|4207.1|4203.1|4205.5|4202.7|4212|4209.2|4204.5|4201.7|60
1593657600000|2020-07-02 02:40:00|4205|4202.2|4205.5|4202.7|4207|4204.2|4204|4201.2|77
1593657900000|2020-07-02 02:45:00|4205.9|4203.1|4206|4203.2|4209|4206.2|4205.5|4202.7|26
1593658200000|2020-07-02 02:50:00|4206.5|4203.7|4206.5|4203.7|4207|4204.2|4204.5|4201.7|42
1593658500000|2020-07-02 02:55:00|4206|4203.2|4210|4207.2|4211|4208.2|4206|4203.2|63
1593658800000|2020-07-02 03:00:00|4211|4208.2|4208.5|4205.7|4211.5|4208.7|4208.5|4205.7|37
1593659100000|2020-07-02 03:05:00|4208.9|4206.1|4207.5|4204.7|4209.5|4206.7|4205.5|4202.7|51
1593659400000|2020-07-02 03:10:00|4208|4205.2|4210.5|4207.7|4211.5|4208.7|4207.5|4204.7|56
1593659700000|2020-07-02 03:15:00|4211|4208.2|4215|4212.2|4216.5|4213.7|4208.5|4205.7|425
1593660000000|2020-07-02 03:20:00|4214.5|4211.7|4215|4212.2|4217.5|4214.7|4214|4211.2|82
1593660300000|2020-07-02 03:25:00|4215.5|4212.7|4216.5|4213.7|4218.1|4215.2|4215|4212.2|115
1593660600000|2020-07-02 03:30:00|4217|4214.2|4212.5|4209.7|4217|4214.2|4209|4206.2|329
1593660900000|2020-07-02 03:35:00|4212|4209.2|4212.5|4209.7|4214.5|4211.7|4211.5|4208.7|51
1593661200000|2020-07-02 03:40:00|4212.4|4209.6|4210|4207.2|4212.5|4209.7|4209|4206.2|95
1593661500000|2020-07-02 03:45:00|4210.4|4207.6|4210.5|4207.7|4212|4209.2|4209.5|4206.1|41
1593661800000|2020-07-02 03:50:00|4211|4208.2|4208.4|4205.6|4211|4208.2|4208|4205.2|146
1593662100000|2020-07-02 03:55:00|4208|4205.2|4210.9|4208.1|4210.9|4208.1|4207.9|4205.1|26
1593662400000|2020-07-02 04:00:00|4210|4207.2|4209|4206.2|4210.4|4207.6|4208.4|4205.6|9
1593662700000|2020-07-02 04:05:00|4208.9|4206.1|4210.9|4208.1|4211|4208.1|4208.9|4206.1|4
1593663000000|2020-07-02 04:10:00|4211|4208.2|4210.9|4208.1|4211.1|4208.2|4210|4207|2
1593663300000|2020-07-02 04:15:00|4210|4207.2|4209.4|4206.6|4210|4207.2|4208.4|4205.6|9
1593663600000|2020-07-02 04:20:00|4209|4206.2|4208.4|4205.6|4210.9|4208.1|4208.4|4205.6|415
1593663900000|2020-07-02 04:25:00|4208|4205.2|4208.4|4205.6|4208.9|4206.1|4208|4205.2|110
1593664200000|2020-07-02 04:30:00|4209.9|4207.1|4213.4|4210.6|4215.5|4211.1|4207.9|4205.1|577
1593664500000|2020-07-02 04:35:00|4212.9|4210.1|4214.4|4211.6|4216.8|4214|4212.9|4210.1|146
1593664800000|2020-07-02 04:40:00|4213.9|4211.1|4214.4|4211.6|4215.4|4212.6|4213.4|4210.6|11
1593665100000|2020-07-02 04:45:00|4214.9|4212.1|4211.9|4209.1|4215.4|4212.6|4211.4|4208.6|55
1593665400000|2020-07-02 04:50:00|4211.4|4208.6|4210.9|4208.1|4211.9|4209.1|4210.4|4207.6|105
1593665700000|2020-07-02 04:55:00|4211.4|4208.6|4208.4|4205.6|4211.4|4208.6|4208.4|4205.6|195
1593666000000|2020-07-02 05:00:00|4208.9|4206.1|4210.9|4208.1|4210.9|4208.1|4208.4|4205.6|41
1593666300000|2020-07-02 05:05:00|4211.8|4209|4209.9|4207.1|4212.9|4210.1|4209.4|4206.6|23
1593666600000|2020-07-02 05:10:00|4209.5|4206.7|4208.4|4205.6|4210.4|4207.6|4208.4|4205.6|19
1593666900000|2020-07-02 05:15:00|4208.5|4205.7|4208.9|4206.1|4210.9|4208.1|4208.5|4205.7|15
1593667200000|2020-07-02 05:20:00|4209.4|4206.6|4208.9|4206.1|4209.4|4206.6|4208.4|4205.6|56
1593667500000|2020-07-02 05:25:00|4209.4|4206.6|4208.9|4206.1|4210.9|4208.1|4208.9|4206.1|12
1593667800000|2020-07-02 05:30:00|4209.4|4206.6|4209.4|4206.6|4209.9|4207.1|4203.4|4200.6|465
1593668100000|2020-07-02 05:35:00|4208.9|4206.1|4204.5|4201.7|4210.4|4207.6|4204|4201.2|168
1593668400000|2020-07-02 05:40:00|4205|4202.2|4208|4205.2|4208.5|4205.7|4204|4201.2|48
1593668700000|2020-07-02 05:45:00|4207.5|4204.7|4207|4204.2|4209.9|4207.1|4206.5|4203.7|67
1593669000000|2020-07-02 05:50:00|4206.9|4204.1|4211|4208.2|4211|4208.2|4206|4203.2|107
1593669300000|2020-07-02 05:55:00|4210.9|4208.1|4210.5|4207.7|4211.9|4209.1|4209|4206.2|35
1593669600000|2020-07-02 06:00:00|4209.5|4206.7|4209.5|4206.7|4210|4207.2|4208.4|4205.6|60
1593669900000|2020-07-02 06:05:00|4209|4206.2|4224.4|4221.6|4224.9|4222.1|4209|4206.2|569
1593670200000|2020-07-02 06:10:00|4224|4221.2|4223.5|4220.7|4224.5|4221.7|4220.4|4217.6|182
1593670500000|2020-07-02 06:15:00|4222.5|4219.7|4220.5|4217.7|4223.4|4220.6|4219.9|4217.1|97
1593670800000|2020-07-02 06:20:00|4221.4|4218.6|4222.5|4219.7|4222.5|4219.7|4219.5|4216.7|307
1593671100000|2020-07-02 06:25:00|4224.5|4221.7|4227.5|4224.7|4227.5|4224.7|4224.5|4221.7|278
1593671400000|2020-07-02 06:30:00|4228|4225.2|4229.5|4226.7|4232|4229.2|4227.5|4224.7|315
1593671700000|2020-07-02 06:35:00|4229.4|4226.6|4231.9|4229.1|4235.4|4232.6|4228.5|4225.7|232
1593672000000|2020-07-02 06:40:00|4231.5|4228.7|4231.9|4229.1|4236.4|4233.6|4230.4|4227.6|194
1593672300000|2020-07-02 06:45:00|4233.3|4230.5|4232.4|4229.6|4234.4|4231.6|4229.9|4227.1|167
1593672600000|2020-07-02 06:50:00|4232.3|4229.5|4232.4|4229.6|4233.9|4231.1|4231.4|4228.6|159
1593672900000|2020-07-02 06:55:00|4231.9|4229.1|4231.4|4228.6|4233.9|4231.1|4230.4|4227.6|83
1593673200000|2020-07-02 07:00:00|4230.9|4228.1|4233.4|4230.6|4240.9|4238.1|4230.9|4228.1|544
1593673500000|2020-07-02 07:05:00|4234.7|4231.9|4240.4|4237.6|4241.4|4238.6|4233.4|4230.6|553
1593673800000|2020-07-02 07:10:00|4239.9|4237.1|4241.4|4238.6|4244.4|4241.6|4238.9|4236.1|883
1593674100000|2020-07-02 07:15:00|4241.9|4239.1|4235.4|4232.6|4243.4|4240.6|4235.4|4232.6|231
1593674400000|2020-07-02 07:20:00|4235.9|4233.1|4237.4|4234.6|4238.9|4236.1|4234.4|4231.6|192
1593674700000|2020-07-02 07:25:00|4236.9|4234.1|4238.4|4235.6|4239.9|4237.1|4236.4|4233.6|524
1593675000000|2020-07-02 07:30:00|4237.9|4235.1|4240.4|4237.6|4240.4|4237.6|4236.4|4233.6|380
1593675300000|2020-07-02 07:35:00|4241.4|4238.6|4250.4|4247.6|4252.4|4249.6|4241.4|4238.6|1326
1593675600000|2020-07-02 07:40:00|4251.4|4248.6|4255.3|4252.5|4256.3|4253.5|4247.4|4244.6|1254
1593675900000|2020-07-02 07:45:00|4255.8|4253|4258.4|4255.6|4260.3|4257.5|4254.3|4251.5|599
1593676200000|2020-07-02 07:50:00|4258.8|4256|4254.9|4252.1|4261.3|4258.5|4254.3|4251.5|1089
1593676500000|2020-07-02 07:55:00|4254.4|4251.6|4252.4|4249.6|4257.4|4254.6|4250.9|4248.1|311
1593676800000|2020-07-02 08:00:00|4253.4|4250.6|4259.4|4256.6|4266.3|4263.5|4253.4|4250.6|1333
1593677100000|2020-07-02 08:05:00|4259.9|4257.1|4261.4|4258.6|4261.4|4258.6|4257.4|4254.6|612
1593677400000|2020-07-02 08:10:00|4260.9|4258.1|4260.3|4257.5|4265.4|4262.6|4260.3|4257.5|754
1593677700000|2020-07-02 08:15:00|4260.8|4258|4262.8|4260|4267.3|4264.5|4260.3|4257.5|764
1593678000000|2020-07-02 08:20:00|4262.4|4259.6|4262.8|4260|4266.3|4263.5|4261.4|4258.6|777
1593678300000|2020-07-02 08:25:00|4262.3|4259.5|4243.4|4240.6|4263.3|4260.5|4240.4|4237.6|3455
1593678600000|2020-07-02 08:30:00|4245.3|4242.5|4242.9|4240.1|4250.4|4247.6|4238.4|4235|3080
1593678900000|2020-07-02 08:35:00|4244.3|4241.5|4240.4|4237.6|4249.9|4247.1|4237.4|4234.6|1164
1593679200000|2020-07-02 08:40:00|4239.4|4236.6|4235.9|4233.1|4240.4|4237.6|4228.4|4225.6|1987
1593679500000|2020-07-02 08:45:00|4235.5|4232.7|4236.4|4233.6|4247.4|4244.6|4233.9|4231.1|977
1593679800000|2020-07-02 08:50:00|4235.9|4233.1|4228.4|4225.6|4235.9|4233.1|4222.5|4219.7|1651
1593680100000|2020-07-02 08:55:00|4228.9|4226.1|4225.4|4222.6|4231.5|4228.7|4225.4|4222.6|484
1593680400000|2020-07-02 09:00:00|4225.9|4223.1|4222|4219.2|4225.9|4223.1|4211.5|4208.7|1230
1593680700000|2020-07-02 09:05:00|4222.4|4219.6|4219.4|4216.6|4223.4|4220.6|4217.5|4214.7|678
1593681000000|2020-07-02 09:10:00|4219|4216.2|4226.4|4223.6|4227.4|4224.6|4218.4|4215.6|328
1593681300000|2020-07-02 09:15:00|4225.9|4223.1|4231.4|4228.6|4231.4|4228.6|4224.4|4221.6|936
1593681600000|2020-07-02 09:20:00|4231.3|4228.5|4236.3|4233.5|4237.3|4234.5|4229.3|4226.5|383
1593681900000|2020-07-02 09:25:00|4236.9|4234.1|4233.3|4230.5|4236.9|4234.1|4232.4|4229.6|296
1593682200000|2020-07-02 09:30:00|4232.9|4230.1|4230.3|4227.5|4233.3|4230.5|4229.3|4226.5|1078
1593682500000|2020-07-02 09:35:00|4231.3|4228.5|4233.3|4230.5|4235.3|4232.5|4227.4|4224.6|362
1593682800000|2020-07-02 09:40:00|4234.3|4231.5|4229.8|4227|4235.3|4232.5|4227.8|4225|599
1593683100000|2020-07-02 09:45:00|4229.3|4226.5|4234.3|4231.5|4235.9|4233|4228.3|4225.5|343
1593683400000|2020-07-02 09:50:00|4234.8|4232|4241.3|4238.5|4242.3|4239.5|4232.3|4229.5|416
1593683700000|2020-07-02 09:55:00|4240.4|4237.6|4245.4|4242.6|4246.3|4243.5|4237.3|4234.5|371
1593684000000|2020-07-02 10:00:00|4245.3|4242.5|4240.3|4237.5|4247.3|4244.5|4240.3|4237.5|214
1593684300000|2020-07-02 10:05:00|4239.4|4236.6|4234.4|4231.6|4240.7|4237.9|4231.3|4228.5|366
1593684600000|2020-07-02 10:10:00|4234.3|4231.5|4232.3|4229.5|4235.3|4232.5|4228.3|4225.5|253
1593684900000|2020-07-02 10:15:00|4231.9|4229.1|4229.3|4226.5|4233.3|4230.5|4222.3|4219.5|442
1593685200000|2020-07-02 10:20:00|4229.8|4227|4229.3|4226.5|4232.3|4229.5|4227.3|4224.5|142
1593685500000|2020-07-02 10:25:00|4230.3|4227.5|4230.3|4227.5|4233.3|4230.5|4228.3|4225.5|249
1593685800000|2020-07-02 10:30:00|4230.8|4228|4234.4|4231.6|4235.8|4233|4228.3|4225.5|1073
1593686100000|2020-07-02 10:35:00|4234.9|4232.1|4234.4|4231.6|4241.9|4239.1|4231|4228.2|965
1593686400000|2020-07-02 10:40:00|4233.9|4231.1|4235.9|4233.1|4235.9|4233.1|4228.4|4225.6|323
1593686700000|2020-07-02 10:45:00|4236.3|4233.5|4234.5|4231.7|4236.9|4234.1|4232.4|4229.6|948
1593687000000|2020-07-02 10:50:00|4234.9|4232.1|4237|4234.2|4238|4235.2|4232.5|4229.7|118
1593687300000|2020-07-02 10:55:00|4237.5|4234.7|4237.5|4234.7|4238|4235.2|4232.5|4229.7|162
1593687600000|2020-07-02 11:00:00|4236.6|4233.8|4236.4|4233.6|4240.9|4238.1|4236.4|4233.6|290
1593687900000|2020-07-02 11:05:00|4237.4|4234.6|4236.4|4233.6|4239.4|4236.6|4234.5|4231.7|143
1593688200000|2020-07-02 11:10:00|4236.9|4234.1|4240|4237.2|4242.5|4239.7|4236.5|4233.7|254
1593688500000|2020-07-02 11:15:00|4240.4|4237.6|4242.5|4239.7|4245.9|4243.1|4240.4|4237.6|419
1593688800000|2020-07-02 11:20:00|4242|4239.2|4245.9|4243.1|4246.9|4244.1|4241.4|4238.6|148
1593689100000|2020-07-02 11:25:00|4245.4|4242.6|4233.4|4230.6|4246.4|4243.6|4233.4|4230.6|493
1593689400000|2020-07-02 11:30:00|4232.4|4229.6|4239.4|4236.6|4239.4|4236.6|4229.4|4226.6|508
1593689700000|2020-07-02 11:35:00|4238.4|4235.6|4240.4|4237.6|4242.9|4240.1|4238.4|4235.6|329
1593690000000|2020-07-02 11:40:00|4239.4|4236.6|4234.4|4231.6|4243.4|4240.6|4234.4|4231.6|258
1593690300000|2020-07-02 11:45:00|4234.9|4232.1|4242.5|4239.7|4245|4242.2|4234.4|4231.6|424
1593690600000|2020-07-02 11:50:00|4243.4|4240.6|4242.5|4239.7|4244.5|4241.7|4240.5|4237.7|231
1593690900000|2020-07-02 11:55:00|4242|4239.2|4244.4|4241.6|4245.4|4242.6|4241.4|4238.6|235
1593691200000|2020-07-02 12:00:00|4244.9|4242.1|4243|4240.2|4244.9|4242.1|4241.4|4238.6|312
1593691500000|2020-07-02 12:05:00|4243.4|4240.6|4244.9|4242.1|4245.4|4242.6|4242.4|4239.6|211
1593691800000|2020-07-02 12:10:00|4245.4|4242.6|4239.5|4236.7|4245.4|4242.6|4235.5|4232.7|1784
1593692100000|2020-07-02 12:15:00|4240|4237.2|4235.5|4232.7|4240|4237.2|4232.5|4229.7|477
1593692400000|2020-07-02 12:20:00|4235.1|4232.3|4236.6|4233.8|4238.5|4235.7|4231.5|4228.7|232
1593692700000|2020-07-02 12:25:00|4236.5|4233.7|4234.5|4231.7|4240|4237.2|4233.6|4230.8|464
1593693000000|2020-07-02 12:30:00|4235|4232.2|4256.5|4253.7|4266|4263.2|4235|4232.2|2663
1593693300000|2020-07-02 12:35:00|4255.6|4252.8|4253.5|4250.7|4262.5|4259.7|4252|4249.2|687
1593693600000|2020-07-02 12:40:00|4254|4251.2|4248.5|4245.7|4260.5|4257.7|4247.5|4244.7|685
1593693900000|2020-07-02 12:45:00|4249|4246.2|4245.6|4242.8|4255.5|4252.7|4244.6|4241.8|1216
1593694200000|2020-07-02 12:50:00|4246.1|4243.3|4257.5|4254.7|4257.6|4254.8|4243.6|4240.8|924
1593694500000|2020-07-02 12:55:00|4258|4255.2|4260|4257.2|4262.5|4259.7|4248.5|4245.7|986
1593694800000|2020-07-02 13:00:00|4259.6|4256.8|4270.5|4267.7|4271.5|4268.7|4256.5|4253.7|1616
1593695100000|2020-07-02 13:05:00|4269.6|4266.8|4269.4|4266.6|4272.4|4269.6|4266.4|4263.6|699
1593695400000|2020-07-02 13:10:00|4269.9|4267.1|4265.9|4263.1|4270.4|4267.6|4260.5|4257.7|715
1593695700000|2020-07-02 13:15:00|4265.4|4262.6|4266.5|4263.7|4270.4|4267.6|4264.5|4261.7|782
1593696000000|2020-07-02 13:20:00|4266.4|4263.6|4256.4|4253.6|4270.4|4267.6|4253.5|4250.7|1174
1593696300000|2020-07-02 13:25:00|4256|4253.2|4268.5|4265.7|4269.5|4266.7|4253.4|4250.6|830
1593696600000|2020-07-02 13:30:00|4268|4265.2|4279.4|4276.6|4279.5|4276.7|4262|4259.2|2218
1593696900000|2020-07-02 13:35:00|4279|4276.2|4275.4|4272.6|4280.4|4277.6|4274|4271.2|1323
1593697200000|2020-07-02 13:40:00|4275.5|4272.7|4275.4|4272.6|4280.4|4277.6|4269.5|4266.7|1663
1593697500000|2020-07-02 13:45:00|4275.5|4272.7|4282.5|4279.7|4286.9|4284.1|4275.5|4272.7|1196
1593697800000|2020-07-02 13:50:00|4283.4|4280.6|4279.4|4276.6|4285.4|4282.6|4276|4273.2|765
1593698100000|2020-07-02 13:55:00|4279.5|4276.7|4280.5|4277.7|4286.4|4283.6|4279.5|4276.7|622
1593698400000|2020-07-02 14:00:00|4281.4|4278.6|4291.5|4288.7|4293.4|4290.6|4279.5|4276.7|2258
1593698700000|2020-07-02 14:05:00|4292.4|4289.6|4288.5|4285.7|4296.4|4293.6|4285|4282.2|1863
1593699000000|2020-07-02 14:10:00|4288.4|4285.6|4268.4|4265.6|4290.4|4287.6|4268|4265.2|3189
1593699300000|2020-07-02 14:15:00|4268|4265.2|4265.4|4262.6|4278.4|4275.6|4263.5|4260.7|1187
1593699600000|2020-07-02 14:20:00|4265|4262.2|4248|4245.2|4271.5|4268.7|4246.5|4243.7|1756
1593699900000|2020-07-02 14:25:00|4248.4|4245.6|4234.5|4231.7|4258.4|4255.6|4231.5|4228.7|2938
1593700200000|2020-07-02 14:30:00|4233.6|4230.8|4237|4234.2|4238.5|4235.7|4220.5|4217.7|5153
1593700500000|2020-07-02 14:35:00|4237.5|4234.7|4239.5|4236.7|4242.4|4239.6|4230.5|4227.7|1603
1593700800000|2020-07-02 14:40:00|4239.4|4236.6|4249.4|4246.6|4253.5|4250.7|4236.5|4233.7|1312
1593701100000|2020-07-02 14:45:00|4249|4246.2|4240.5|4237.7|4250.5|4247.7|4233.5|4230.7|1272
1593701400000|2020-07-02 14:50:00|4240.9|4238.1|4237|4234.2|4245.4|4242.6|4231.5|4228.7|1931
1593701700000|2020-07-02 14:55:00|4237.5|4234.7|4235.6|4232.8|4239.6|4236.8|4233|4230.2|1081
1593702000000|2020-07-02 15:00:00|4235.5|4232.7|4232.4|4229.6|4238|4235.2|4213.5|4210.7|2971
1593702300000|2020-07-02 15:05:00|4232.5|4229.7|4227.5|4224.7|4237.5|4234.7|4226.5|4223.7|1394
1593702600000|2020-07-02 15:10:00|4227.9|4225.1|4216|4213.2|4229.5|4226.7|4214.5|4211.7|2519
1593702900000|2020-07-02 15:15:00|4216.5|4213.7|4231.6|4228.8|4234.6|4231.8|4211|4208.2|2745
1593703200000|2020-07-02 15:20:00|4232.6|4229.8|4244.6|4241.8|4247.6|4242.7|4232.1|4229.3|1771
1593703500000|2020-07-02 15:25:00|4244.5|4241.7|4257.5|4254.7|4259.5|4256.7|4244.5|4241.7|6156
1593703800000|2020-07-02 15:30:00|4257|4254.2|4263.5|4260.7|4272.5|4269.7|4254.5|4251.7|3401
1593704100000|2020-07-02 15:35:00|4264|4261.2|4256.5|4253.7|4264.5|4261.7|4255.4|4252.6|1469
1593704400000|2020-07-02 15:40:00|4255.6|4252.8|4261.9|4259.1|4263.4|4260.6|4253.5|4250.7|882
1593704700000|2020-07-02 15:45:00|4261.4|4258.6|4263.9|4261.1|4266.3|4263.5|4261.4|4258.6|1249
1593705000000|2020-07-02 15:50:00|4264.3|4261.5|4265.3|4262.5|4267.3|4264.5|4254.3|4251.5|1051
1593705300000|2020-07-02 15:55:00|4265.8|4263|4266.3|4263.5|4270.4|4267.6|4261.3|4258.5|1168
1593705600000|2020-07-02 16:00:00|4267.2|4264.4|4263.3|4260.5|4270.3|4267.5|4260.3|4257.5|1490
1593705900000|2020-07-02 16:05:00|4264.3|4261.5|4264.3|4261.5|4266.3|4263.5|4258.3|4255.5|949
1593706200000|2020-07-02 16:10:00|4264.8|4262|4261.8|4259|4266.3|4263.5|4259.3|4256.5|508
1593706500000|2020-07-02 16:15:00|4261.3|4258.5|4259.3|4256.5|4261.3|4258.5|4254.3|4251.5|686
1593706800000|2020-07-02 16:20:00|4260.3|4257.5|4262.8|4260|4266.3|4263.5|4260.3|4257.5|870
1593707100000|2020-07-02 16:25:00|4263.3|4260.5|4264.3|4261.5|4266.3|4263.5|4262.3|4259.5|615
1593707400000|2020-07-02 16:30:00|4265.2|4262.4|4261.3|4258.5|4265.8|4263|4259.9|4257.1|615
1593707700000|2020-07-02 16:35:00|4260.4|4257.6|4260.3|4257.5|4261.8|4259|4257.3|4254.5|557
1593708000000|2020-07-02 16:40:00|4260.4|4257.6|4255.3|4252.5|4262.4|4259.6|4254.4|4251.6|1005
1593708300000|2020-07-02 16:45:00|4255.8|4253|4255.3|4252.5|4260.4|4257.6|4251.9|4249.1|345
1593708600000|2020-07-02 16:50:00|4255.4|4252.6|4250.8|4248|4259.3|4256.5|4249.3|4246.5|507
1593708900000|2020-07-02 16:55:00|4250.4|4247.6|4254.8|4252|4255.3|4252.5|4246.4|4243.6|637
1593709200000|2020-07-02 17:00:00|4254.4|4251.6|4260.3|4257.5|4260.3|4257.5|4252.3|4249.5|805
1593709500000|2020-07-02 17:05:00|4260.4|4257.6|4265.3|4262.5|4266.3|4263.5|4259.3|4256.5|646
1593709800000|2020-07-02 17:10:00|4266.3|4263.5|4262.8|4260|4266.4|4263.6|4259.4|4256.6|1669
1593710100000|2020-07-02 17:15:00|4262.4|4259.6|4260.8|4258|4269|4263.6|4257.4|4251|1778
1593710400000|2020-07-02 17:20:00|4261.3|4258.5|4272.3|4269.5|4273.3|4270.5|4258.8|4256|1027
1593710700000|2020-07-02 17:25:00|4272.8|4270|4270.3|4267.5|4276.3|4273.5|4270.3|4267.5|1162
1593711000000|2020-07-02 17:30:00|4270.4|4267.6|4279.3|4276.5|4281.3|4278.5|4269.3|4266.5|1149
1593711300000|2020-07-02 17:35:00|4278.3|4275.5|4280.3|4277.5|4281.2|4278.4|4275.3|4272.5|613
1593711600000|2020-07-02 17:40:00|4280.8|4278|4285.3|4282.5|4285.3|4282.5|4279.3|4276.5|871
1593711900000|2020-07-02 17:45:00|4284.8|4282|4284.3|4281.5|4286.2|4283.4|4281.3|4278.5|705
1593712200000|2020-07-02 17:50:00|4284.8|4282|4288.3|4285.5|4289.3|4286.5|4283.3|4280.5|1016
1593712500000|2020-07-02 17:55:00|4288.8|4286|4288.3|4285.5|4290.3|4287.5|4281.3|4278.5|1229
1593712800000|2020-07-02 18:00:00|4288.8|4286|4289.8|4287|4291.3|4288.5|4285.3|4282.5|1270
1593713100000|2020-07-02 18:05:00|4289.3|4286.5|4291.3|4288.5|4292.3|4289.5|4285.3|4282.5|1184
1593713400000|2020-07-02 18:10:00|4292.2|4289.4|4287.7|4284.9|4292.2|4289.4|4284.4|4281.6|1201
1593713700000|2020-07-02 18:15:00|4287.8|4285|4284.3|4281.5|4290.8|4288|4282.3|4279.5|1903
1593714000000|2020-07-02 18:20:00|4283.4|4280.6|4308.8|4306|4313.3|4310.5|4282.3|4279.5|5480
1593714300000|2020-07-02 18:25:00|4308.3|4305.5|4311.4|4308.6|4325.2|4322.4|4299.9|4297.1|12861
1593714600000|2020-07-02 18:30:00|4310|4307.2|4314.4|4311.6|4316.4|4313.6|4302.4|4299.6|2042
1593714900000|2020-07-02 18:35:00|4314.3|4311.5|4301.5|4298.7|4314.5|4311.7|4301.5|4298.7|1627
1593715200000|2020-07-02 18:40:00|4300.5|4297.7|4299|4296.2|4304|4301.2|4297.5|4294.7|761
1593715500000|2020-07-02 18:45:00|4297.5|4294.7|4287.5|4284.7|4297.5|4294.7|4287.4|4284.6|1210
1593715800000|2020-07-02 18:50:00|4287.9|4285.1|4289.9|4287.1|4292.4|4289.6|4287.3|4284.5|673
1593716100000|2020-07-02 18:55:00|4290.3|4287.5|4285.4|4282.6|4290.8|4288|4284.4|4281.6|424
1593716400000|2020-07-02 19:00:00|4285.8|4283|4283.4|4280.6|4286.9|4284.1|4281.5|4278.7|293
1593716700000|2020-07-02 19:05:00|4282.4|4279.6|4278.5|4275.7|4284.3|4281.5|4276.9|4274.1|391
1593717000000|2020-07-02 19:10:00|4278.4|4275.6|4279.4|4276.6|4280.3|4277.5|4273.5|4270.7|424
1593717300000|2020-07-02 19:15:00|4279.8|4277|4280.4|4277.6|4281.3|4278.5|4277.4|4274.6|169
1593717600000|2020-07-02 19:20:00|4280.9|4278.1|4282.9|4280.1|4283.4|4280.6|4279.4|4276.6|138
1593717900000|2020-07-02 19:25:00|4282.4|4279.6|4281.3|4278.5|4284.4|4281.6|4279.8|4277|176
1593718200000|2020-07-02 19:30:00|4280.9|4278.1|4280.3|4277.5|4283.3|4280.5|4279.3|4276.5|256
1593718500000|2020-07-02 19:35:00|4280.8|4278|4285.3|4282.5|4287.3|4284.5|4279.3|4276.5|197
1593718800000|2020-07-02 19:40:00|4285.8|4283|4279.9|4277.1|4286.3|4283.5|4279.3|4276.5|118
1593719100000|2020-07-02 19:45:00|4279.8|4277|4273.8|4271|4279.8|4277|4273.3|4270.5|126
1593719400000|2020-07-02 19:50:00|4273.3|4270.5|4275.8|4273|4276.4|4273.6|4272.3|4269.5|461
1593719700000|2020-07-02 19:55:00|4275.3|4272.5|4277.3|4274.5|4278.3|4275.5|4261.9|4259.1|652
1593720000000|2020-07-02 20:00:00|4276.9|4274.1|4281.8|4279|4283.3|4280.5|4276.4|4273.6|286
1593720300000|2020-07-02 20:05:00|4282.8|4280|4282.9|4280.1|4284.3|4281.5|4279.3|4276.5|48
1593720600000|2020-07-02 20:10:00|4282.4|4279.6|4279.9|4277.1|4282.4|4279.6|4277.9|4275.1|92
1593720900000|2020-07-02 20:15:00|4279.4|4276.6|4279.4|4276.6|4280.4|4277.6|4277.4|4274.6|42
1593721200000|2020-07-02 20:20:00|4279.9|4277.1|4281.4|4278.6|4281.9|4279.1|4278.4|4275.6|71
1593721500000|2020-07-02 20:25:00|4281.5|4278.7|4278.4|4275.6|4282.4|4279.6|4277.4|4274.6|36
1593721800000|2020-07-02 20:30:00|4278.9|4276.1|4278.9|4276.1|4280.9|4278.1|4277.9|4275.1|19
1593722100000|2020-07-02 20:35:00|4278.4|4275.6|4276.9|4274.1|4278.9|4276.1|4276.4|4273.6|26
1593722400000|2020-07-02 20:40:00|4277.3|4274.5|4277|4274.2|4279.4|4276.6|4276.5|4273.7|55
1593722700000|2020-07-02 20:45:00|4277.4|4274.6|4278.4|4275.6|4279.4|4276.6|4275.5|4272.7|99
1593723000000|2020-07-02 20:50:00|4277.9|4275.1|4276.4|4273.6|4278.4|4275.6|4275.4|4272.6|34
1593723300000|2020-07-02 20:55:00|4276.5|4273.7|4278.4|4275.6|4279.4|4276.6|4275.9|4273.1|95
1593723600000|2020-07-02 21:00:00|4278.5|4275.7|4278.9|4276.1|4279|4276.1|4277.9|4275|2
1593723900000|2020-07-02 21:05:00|4286|4276|4287.5|4277.5|4287.5|4277.5|4286|4276|0
1593724500000|2020-07-02 21:15:00|4288|4278|4286.1|4276.1|4288|4278|4286.1|4276.1|1
1593725100000|2020-07-02 21:25:00|4285.6|4275.6|4275.9|4273.1|4286|4276|4275.9|4273.1|7
1593725400000|2020-07-02 21:30:00|4281.6|4271.6|4275.9|4273.1|4283|4273.1|4275.9|4271.6|2
1593726000000|2020-07-02 21:40:00|4288.6|4278.6|4289.5|4279.5|4289.5|4279.5|4279.5|4269.5|27
1593726300000|2020-07-02 21:45:00|4289.1|4279.1|4288.5|4278.5|4289.5|4279.5|4288.5|4278.5|16
1593726600000|2020-07-02 21:50:00|4289.4|4279.4|4289|4279|4289.5|4279.5|4289|4279|0
1593726900000|2020-07-02 21:55:00|4288.6|4278.6|4294.9|4292.1|4299.5|4292.2|4287.5|4277.5|68
1593734400000|2020-07-03 00:00:00|4270.9|4268.1|4270.3|4267.5|4279.3|4276.5|4267.9|4264.9|575
1593734700000|2020-07-03 00:05:00|4271.2|4268.4|4277.8|4275|4277.8|4275|4269.9|4266.9|52
1593735000000|2020-07-03 00:10:00|4277.9|4273.9|4276.8|4274|4278.9|4276|4272.3|4269.5|82
1593735300000|2020-07-03 00:15:00|4277.8|4275|4280.3|4277.5|4282.3|4279.5|4277.8|4274.9|15
1593735600000|2020-07-03 00:20:00|4279.8|4277|4279.3|4276.5|4280.3|4277.5|4278.3|4275.5|24
1593735900000|2020-07-03 00:25:00|4279.8|4277|4277.8|4275|4280.3|4277.5|4276.3|4273.5|27
1593736200000|2020-07-03 00:30:00|4277.3|4274.5|4274.4|4271.6|4278.9|4276|4274.3|4271.5|17
1593736500000|2020-07-03 00:35:00|4274.8|4272|4275.8|4273|4277|4274|4272.4|4269.6|23
1593736800000|2020-07-03 00:40:00|4276.3|4273.5|4279.8|4277|4281.3|4278.5|4276.3|4273.5|56
1593737100000|2020-07-03 00:45:00|4279.4|4276.6|4273.9|4271.1|4281.3|4278.5|4272.9|4270.1|48
1593737400000|2020-07-03 00:50:00|4273.8|4271|4275.8|4273|4278.8|4276|4273.8|4271|9
1593737700000|2020-07-03 00:55:00|4275.9|4273.1|4279.3|4276.5|4281.3|4278.5|4274.9|4272.1|23
1593738000000|2020-07-03 01:00:00|4282|4279.2|4282.8|4280|4284.8|4282|4279.4|4276.6|205
1593738300000|2020-07-03 01:05:00|4282.4|4279.6|4282.8|4280|4283|4280|4280.8|4278|32
1593738600000|2020-07-03 01:10:00|4283.3|4280.5|4287.4|4284.6|4289.3|4286.5|4283.3|4280.5|278
1593738900000|2020-07-03 01:15:00|4287.8|4285|4293.4|4290.6|4299.4|4296.6|4287.4|4284.6|276
1593739200000|2020-07-03 01:20:00|4292.8|4290|4293.4|4290.6|4295.3|4292.5|4290.9|4288.1|135
1593739500000|2020-07-03 01:25:00|4293.8|4291|4291.8|4289|4295.9|4292.5|4291.4|4288.6|61
1593739800000|2020-07-03 01:30:00|4292.3|4289.5|4291.9|4289.1|4294.8|4292|4291.4|4288.6|28
1593740100000|2020-07-03 01:35:00|4291.8|4289|4290.3|4287.5|4292.8|4290|4289.4|4286.6|34
1593740400000|2020-07-03 01:40:00|4290.4|4287.6|4292.8|4290|4292.8|4290|4288.4|4285.6|362
1593740700000|2020-07-03 01:45:00|4293.3|4290.5|4293.9|4291.1|4295.9|4293.1|4292.9|4290.1|80
1593741000000|2020-07-03 01:50:00|4294.8|4292|4291.9|4289.1|4297|4294.1|4291.9|4289.1|25
1593741300000|2020-07-03 01:55:00|4292.4|4289.6|4289.9|4287.1|4293.8|4291|4289.4|4286.6|17
1593741600000|2020-07-03 02:00:00|4288.8|4286|4292.8|4290|4292.9|4290.1|4288.4|4285.6|56
1593741900000|2020-07-03 02:05:00|4292.9|4290.1|4295.9|4293.1|4298.4|4295.6|4292.4|4289.6|104
1593742200000|2020-07-03 02:10:00|4296.4|4293.6|4291.9|4289.1|4296.4|4293.6|4291.8|4289|19
1593742500000|2020-07-03 02:15:00|4292.8|4290|4291.9|4289.1|4294|4291|4290.9|4288.1|1
1593742800000|2020-07-03 02:20:00|4291|4288.2|4289.9|4287.1|4291.4|4288.6|4288.9|4286.1|19
1593743100000|2020-07-03 02:25:00|4289.8|4287|4296.3|4293.5|4297.3|4294.5|4287.4|4284.6|481
1593743400000|2020-07-03 02:30:00|4295.4|4292.6|4294.3|4291.5|4297.3|4294.5|4293.3|4290.5|207
1593743700000|2020-07-03 02:35:00|4294.8|4292|4298.3|4295.5|4298.8|4296|4294.3|4291.5|86
1593744000000|2020-07-03 02:40:00|4297.8|4295|4297.4|4294.6|4301.2|4298.4|4297.3|4294.5|97
1593744300000|2020-07-03 02:45:00|4297.3|4294.5|4292.4|4289.6|4298.3|4295.5|4291.8|4289|103
1593744600000|2020-07-03 02:50:00|4291.9|4289.1|4292.8|4290|4294.8|4292|4291.9|4289.1|33
1593744900000|2020-07-03 02:55:00|4293.3|4290.5|4290.3|4287.5|4293.4|4290.6|4289.8|4287|274
1593745200000|2020-07-03 03:00:00|4290.4|4287.6|4290.3|4287.5|4291.8|4289|4287.8|4285|134
1593745500000|2020-07-03 03:05:00|4290.2|4287.4|4291.8|4289|4293.8|4291|4289.3|4286.5|135
1593745800000|2020-07-03 03:10:00|4292.3|4289.5|4285.8|4283|4292.3|4289.5|4285.3|4282.5|32
1593746100000|2020-07-03 03:15:00|4285.4|4282.6|4281.3|4278.5|4286.8|4284|4280.3|4277.5|90
1593746400000|2020-07-03 03:20:00|4281.8|4279|4283.3|4280.5|4284.3|4281.5|4281.3|4278.5|49
1593746700000|2020-07-03 03:25:00|4282.9|4280.1|4285.8|4283|4286.3|4283.5|4282.8|4280|53
1593747000000|2020-07-03 03:30:00|4285.3|4282.5|4285.3|4282.5|4285.9|4283.1|4283.8|4281|17
1593747300000|2020-07-03 03:35:00|4285.8|4283|4285.8|4283|4286.3|4283.5|4285.3|4282.5|32
1593747600000|2020-07-03 03:40:00|4284.3|4281.5|4285.3|4282.5|4286.3|4283.5|4284.3|4281.5|46
1593747900000|2020-07-03 03:45:00|4285.4|4282.6|4285.8|4283|4286.3|4283.5|4285.3|4282.5|10
1593748200000|2020-07-03 03:50:00|4285.4|4282.6|4286.3|4283.5|4286.3|4283.5|4284.3|4281.5|14
1593748500000|2020-07-03 03:55:00|4285.4|4282.6|4284.4|4281.6|4285.8|4283|4284.4|4281.6|1
1593748800000|2020-07-03 04:00:00|4284.3|4281.5|4282|4278|4284.4|4281.6|4277.3|4274.5|20
1593749100000|2020-07-03 04:05:00|4280.9|4278.1|4280.4|4277.6|4282.4|4279.6|4278.4|4275.6|9
1593749400000|2020-07-03 04:10:00|4280.8|4278|4270.9|4268.1|4280.8|4278|4267.3|4263.9|1154
1593749700000|2020-07-03 04:15:00|4270.4|4267.6|4274.4|4271.6|4275.3|4272.5|4269.9|4267.1|67
1593750000000|2020-07-03 04:20:00|4274.8|4272|4273.9|4271.1|4275.4|4272.6|4273.4|4270.6|11
1593750300000|2020-07-03 04:25:00|4273.4|4270.6|4274.8|4272|4275.4|4272.6|4272.4|4269.6|3
1593750600000|2020-07-03 04:30:00|4274.4|4271.6|4277.4|4274.6|4277.4|4274.6|4273.8|4271|8
1593750900000|2020-07-03 04:35:00|4275.9|4273.1|4273.4|4270.6|4276.4|4273.6|4273.4|4270.6|5
1593751200000|2020-07-03 04:40:00|4273.8|4271|4273.3|4270.5|4273.9|4271.1|4273.3|4270.5|0
1593751500000|2020-07-03 04:45:00|4273.8|4271|4273.8|4271|4274.8|4272|4272.3|4269.5|17
1593751800000|2020-07-03 04:50:00|4273.9|4271.1|4272.8|4270|4274.3|4271.5|4272.3|4269.5|9
1593752100000|2020-07-03 04:55:00|4273.3|4270.5|4268.3|4265.5|4273.3|4270.5|4268.3|4265.5|109
1593752400000|2020-07-03 05:00:00|4267.3|4264.5|4269.8|4267|4270.8|4268|4266.4|4263.6|33
1593752700000|2020-07-03 05:05:00|4269.9|4267.1|4272.3|4269.5|4272.8|4270|4269.9|4267.1|37
1593753000000|2020-07-03 05:10:00|4272.4|4269.6|4267.8|4265|4275.8|4273|4267.8|4265|139
1593753300000|2020-07-03 05:15:00|4266.4|4263.6|4268.8|4266|4270|4267|4264.5|4261.7|53
1593753600000|2020-07-03 05:20:00|4268.4|4265.6|4265.8|4263|4268.4|4265.6|4264.9|4262.1|59
1593753900000|2020-07-03 05:25:00|4265.4|4262.6|4268.8|4266|4269.3|4266.5|4265.4|4262.6|52
1593754200000|2020-07-03 05:30:00|4269.3|4266.5|4272.4|4269.6|4272.4|4269.6|4267.8|4265|54
1593754500000|2020-07-03 05:35:00|4271.9|4269.1|4266.9|4264.1|4273.3|4270.5|4266.9|4264|28
1593754800000|2020-07-03 05:40:00|4266|4263.2|4269.4|4266.6|4269.8|4267|4263.9|4261.1|98
1593755100000|2020-07-03 05:45:00|4268.9|4266.1|4260.8|4258|4269.4|4266.6|4260.4|4257.6|142
1593755400000|2020-07-03 05:50:00|4261.3|4258.5|4267.3|4264.5|4268.4|4265.6|4260.8|4258|41
1593755700000|2020-07-03 05:55:00|4266.8|4264|4268.8|4266|4268.8|4266|4266.4|4263.6|67
1593756000000|2020-07-03 06:00:00|4268.4|4265.6|4274.3|4271.5|4275.3|4272.5|4267.3|4264.5|139
1593756300000|2020-07-03 06:05:00|4274.4|4271.6|4280.3|4277.5|4281.3|4278.5|4270.4|4267.6|108
1593756600000|2020-07-03 06:10:00|4279.4|4276.6|4279.8|4277|4281.3|4278.5|4276.8|4274|105
1593756900000|2020-07-03 06:15:00|4279.4|4276.6|4280.8|4278|4281.8|4279|4277.4|4274.6|53
1593757200000|2020-07-03 06:20:00|4280.4|4277.6|4280.3|4277.5|4281.3|4278.5|4280.3|4277.5|105
1593757500000|2020-07-03 06:25:00|4281.3|4278.5|4285.3|4282.5|4286.3|4283.5|4280.4|4277.6|143
1593757800000|2020-07-03 06:30:00|4284.9|4282.1|4280.9|4278.1|4287.9|4285.1|4280.3|4277.5|205
1593758100000|2020-07-03 06:35:00|4280.8|4278|4278.8|4276|4280.8|4278|4277.3|4274.5|169
1593758400000|2020-07-03 06:40:00|4279.3|4276.5|4278.4|4275.6|4280.3|4277.5|4277.8|4275|155
1593758700000|2020-07-03 06:45:00|4278.3|4275.5|4281.3|4278.5|4281.8|4279|4277.3|4274.5|115
1593759000000|2020-07-03 06:50:00|4280.9|4278.1|4279.4|4276.6|4282.3|4279.5|4279.3|4276.5|33
1593759300000|2020-07-03 06:55:00|4280.3|4277.5|4281.4|4278.6|4282.8|4280|4278.3|4275.5|82
1593759600000|2020-07-03 07:00:00|4282.3|4279.5|4274.4|4271.6|4286.3|4283.5|4273.4|4270.6|355
1593759900000|2020-07-03 07:05:00|4274.8|4272|4275.3|4272.5|4279.3|4276.5|4272.3|4269.5|770
1593760200000|2020-07-03 07:10:00|4275.8|4273|4276.3|4273.5|4291.3|4288.5|4273.3|4270.5|1452
1593760500000|2020-07-03 07:15:00|4275.4|4272.6|4278.4|4275.6|4283.9|4281.1|4273.9|4271.1|377
1593760800000|2020-07-03 07:20:00|4278.8|4276|4270.6|4267.8|4280.4|4277.6|4266.4|4263.6|267
1593761100000|2020-07-03 07:25:00|4270.4|4267.6|4276.4|4273.6|4278.9|4276.1|4269.4|4266.6|859
1593761400000|2020-07-03 07:30:00|4275.9|4273.1|4270.9|4268.1|4275.9|4273.1|4266.4|4263.6|431
1593761700000|2020-07-03 07:35:00|4270.5|4267.7|4263.5|4260.7|4272.5|4269.7|4260|4257.2|388
1593762000000|2020-07-03 07:40:00|4263|4260.2|4263.5|4260.7|4265.4|4262.6|4260.5|4257.7|470
1593762300000|2020-07-03 07:45:00|4264.4|4261.6|4267.4|4264.6|4268.4|4265.6|4260.5|4257.7|223
1593762600000|2020-07-03 07:50:00|4266.9|4264.1|4265.5|4262.7|4267.9|4265.1|4260.4|4257.6|219
1593762900000|2020-07-03 07:55:00|4265.9|4263.1|4269.4|4266.6|4269.9|4267.1|4265.5|4262.7|282
1593763200000|2020-07-03 08:00:00|4269.5|4266.7|4262.5|4259.7|4270.4|4267.6|4254.4|4251.6|991
1593763500000|2020-07-03 08:05:00|4262.1|4259.3|4262.1|4259.3|4265.5|4262.7|4259.6|4256.8|307
1593763800000|2020-07-03 08:10:00|4262.5|4259.7|4258.5|4255.7|4262.5|4259.7|4251.6|4248.8|973
1593764100000|2020-07-03 08:15:00|4258.1|4255.3|4262.5|4259.7|4262.5|4259.7|4254.6|4251.8|368
1593764400000|2020-07-03 08:20:00|4262|4259.2|4269|4266.2|4269.5|4266.7|4261.5|4258.7|632
1593764700000|2020-07-03 08:25:00|4269.4|4266.6|4268.5|4265.7|4274.5|4271.7|4261.5|4258.7|4683
1593765000000|2020-07-03 08:30:00|4269.5|4266.7|4269.5|4266.7|4269.5|4266.7|4261.5|4258.7|1697
1593765300000|2020-07-03 08:35:00|4269|4266.2|4264.5|4261.7|4272.6|4269.8|4261.6|4258.8|1535
1593765600000|2020-07-03 08:40:00|4264|4261.2|4268.6|4265.8|4270|4267.2|4264|4261.2|1041
1593765900000|2020-07-03 08:45:00|4267.7|4264.9|4269.6|4266.8|4270.6|4267.8|4265.7|4262.9|343
1593766200000|2020-07-03 08:50:00|4270.5|4267.7|4272.7|4269.9|4277.6|4274.8|4270.5|4267.7|700
1593766500000|2020-07-03 08:55:00|4272.6|4269.8|4265.6|4262.8|4274.1|4271.3|4263.6|4260.8|389
1593766800000|2020-07-03 09:00:00|4265.1|4262.3|4261.7|4258.9|4266.1|4263.3|4260.7|4257.9|344
1593767100000|2020-07-03 09:05:00|4261.6|4258.8|4264.1|4261.3|4264.6|4261.8|4260.7|4257.9|377
1593767400000|2020-07-03 09:10:00|4264.6|4261.8|4262.6|4259.8|4264.6|4261.8|4260.7|4257.9|281
1593767700000|2020-07-03 09:15:00|4262.1|4259.3|4265.6|4262.8|4266.6|4263.8|4260.7|4257.9|173
1593768000000|2020-07-03 09:20:00|4266.1|4263.3|4264.6|4261.8|4268.1|4265.3|4263.6|4260.8|345
1593768300000|2020-07-03 09:25:00|4265.1|4262.3|4260.7|4257.9|4266.6|4263.8|4260.7|4257.9|185
1593768600000|2020-07-03 09:30:00|4258.7|4255.9|4260.2|4257.4|4261.7|4258.9|4256.7|4253.9|516
1593768900000|2020-07-03 09:35:00|4259.7|4256.9|4263.7|4260.9|4263.7|4260.9|4257.7|4254.9|204
1593769200000|2020-07-03 09:40:00|4263.6|4260.8|4260.8|4258|4266.8|4264|4260.7|4257.9|921
1593769500000|2020-07-03 09:45:00|4260.7|4257.9|4253.8|4251|4260.7|4257.9|4252.7|4249.9|599
1593769800000|2020-07-03 09:50:00|4253.7|4250.9|4245.8|4243|4253.7|4250.9|4243.3|4240.5|852
1593770100000|2020-07-03 09:55:00|4246.2|4243.4|4244.8|4242|4246.7|4243.9|4241.8|4239|807
1593770400000|2020-07-03 10:00:00|4244.4|4241.6|4244.4|4241.6|4244.7|4241.9|4237.9|4235.1|1107
1593770700000|2020-07-03 10:05:00|4243.9|4241.1|4238.9|4236.1|4243.9|4241.1|4236.9|4234.1|387
1593771000000|2020-07-03 10:10:00|4237.9|4235.1|4237.9|4235.1|4239.9|4237.1|4237.4|4234.6|273
1593771300000|2020-07-03 10:15:00|4237.8|4235|4237|4234.2|4240.5|4237.7|4234|4231.2|944
1593771600000|2020-07-03 10:20:00|4236|4233.2|4248.9|4246.1|4249|4246.2|4235.9|4233.1|509
1593771900000|2020-07-03 10:25:00|4248.5|4245.7|4250|4247.2|4253|4250.2|4246|4243.2|226
1593772200000|2020-07-03 10:30:00|4249.5|4246.7|4255|4252.2|4255.9|4253.1|4247.5|4244.7|243
1593772500000|2020-07-03 10:35:00|4255.9|4253.1|4248|4245.2|4255.9|4253.1|4248|4245.2|149
1593772800000|2020-07-03 10:40:00|4248.9|4246.1|4254.9|4252.1|4256|4253.2|4248.9|4246.1|302
1593773100000|2020-07-03 10:45:00|4255|4252.2|4261.4|4258.6|4264.9|4262.1|4252.4|4249.6|1225
1593773400000|2020-07-03 10:50:00|4261.9|4259.1|4266.9|4264.1|4267.3|4264.5|4260.9|4258.1|848
1593773700000|2020-07-03 10:55:00|4266.8|4264|4265.8|4263|4266.8|4264|4262.8|4260|219
1593774000000|2020-07-03 11:00:00|4264.9|4262.1|4261.4|4258.6|4264.9|4262.1|4260.9|4258.1|255
1593774300000|2020-07-03 11:05:00|4261.9|4259.1|4266.9|4264.1|4267.4|4264.6|4261.9|4259.1|366
1593774600000|2020-07-03 11:10:00|4266.4|4263.6|4263.9|4261.1|4267.9|4265.1|4263.9|4261.1|166
1593774900000|2020-07-03 11:15:00|4263.4|4260.6|4261.9|4259.1|4264.4|4261.6|4259.9|4257.1|198
1593775200000|2020-07-03 11:20:00|4262.9|4260.1|4265.9|4263.1|4265.9|4263.1|4261.4|4258.6|205
1593775500000|2020-07-03 11:25:00|4265.4|4262.6|4259.9|4257.1|4265.9|4263.1|4257.9|4255.1|150
1593775800000|2020-07-03 11:30:00|4260.8|4258|4261.9|4259.1|4264.3|4261.5|4257.9|4255.1|101
1593776100000|2020-07-03 11:35:00|4261.4|4258.6|4256.8|4254|4261.9|4259.1|4256.8|4254|76
1593776400000|2020-07-03 11:40:00|4256.9|4254.1|4252.9|4250.1|4257.9|4255.1|4249.9|4247.1|154
1593776700000|2020-07-03 11:45:00|4252.4|4249.6|4254.9|4252.1|4256.9|4254.1|4250.9|4248.1|75
1593777000000|2020-07-03 11:50:00|4254.5|4251.7|4258.9|4256.1|4258.9|4256.1|4253.9|4251.1|668
1593777300000|2020-07-03 11:55:00|4258.4|4255.6|4265.9|4263.1|4266.9|4264.1|4257.9|4255.1|335
1593777600000|2020-07-03 12:00:00|4265.4|4262.6|4262.9|4260.1|4265.9|4263.1|4260.8|4258|154
1593777900000|2020-07-03 12:05:00|4263.4|4260.6|4264.4|4261.6|4264.9|4262.1|4259.9|4257.1|81
1593778200000|2020-07-03 12:10:00|4264|4261.2|4263.9|4261.1|4268.9|4266.1|4263.8|4261|198
1593778500000|2020-07-03 12:15:00|4263.8|4261|4263.8|4261|4265.3|4262.5|4260.9|4258.1|140
1593778800000|2020-07-03 12:20:00|4263.9|4261.1|4263.9|4261.1|4265.4|4262.6|4261.9|4259.1|133
1593779100000|2020-07-03 12:25:00|4263|4260.2|4261.9|4259.1|4263.4|4260.6|4259.9|4257.1|130
1593779400000|2020-07-03 12:30:00|4260.9|4258.1|4259.9|4257.1|4261.9|4259.1|4258.9|4256.1|132
1593779700000|2020-07-03 12:35:00|4258.9|4256.1|4270.9|4268.1|4271.9|4269.1|4258.9|4256.1|408
1593780000000|2020-07-03 12:40:00|4271.9|4269.1|4271.9|4269.1|4272.9|4270.1|4268.9|4266.1|136
1593780300000|2020-07-03 12:45:00|4271|4268.2|4266.9|4264.1|4273.9|4271.1|4266.9|4264.1|267
1593780600000|2020-07-03 12:50:00|4266.4|4263.6|4260.9|4258.1|4266.4|4263.6|4257.9|4255.1|107
1593780900000|2020-07-03 12:55:00|4261.3|4258.5|4261.9|4259.1|4262.8|4260|4260.9|4258.1|103
1593781200000|2020-07-03 13:00:00|4262.4|4259.6|4257.9|4255.1|4268.3|4265.5|4254.9|4252.1|327
1593781500000|2020-07-03 13:05:00|4258.4|4255.6|4263.3|4260.5|4264.3|4261.5|4257.4|4254.6|162
1593781800000|2020-07-03 13:10:00|4263.8|4261|4262.9|4260.1|4264.3|4261.5|4259.9|4257.1|121
1593782100000|2020-07-03 13:15:00|4263.8|4261|4262.9|4260.1|4268.9|4266.1|4261.9|4259.1|446
1593782400000|2020-07-03 13:20:00|4263.8|4261|4261.9|4259.1|4265.8|4263|4257.9|4255.1|230
1593782700000|2020-07-03 13:25:00|4261.8|4259|4260.3|4257.5|4265.3|4262.5|4259.5|4256.7|247
1593783000000|2020-07-03 13:30:00|4260.8|4258|4260.9|4258.1|4265.5|4262.7|4258|4255.2|437
1593783300000|2020-07-03 13:35:00|4261.5|4258.7|4254|4251.2|4261.9|4259.1|4253|4250.2|683
1593783600000|2020-07-03 13:40:00|4253.9|4251.1|4253|4250.2|4257|4254.2|4252|4249.2|469
1593783900000|2020-07-03 13:45:00|4253.9|4251.1|4260|4257.2|4260|4257.2|4253|4250.2|221
1593784200000|2020-07-03 13:50:00|4259.6|4256.8|4256|4253.2|4260|4257.2|4254.6|4251.8|384
1593784500000|2020-07-03 13:55:00|4256.1|4253.3|4254|4251.2|4256.1|4253.3|4250|4247.2|605
1593784800000|2020-07-03 14:00:00|4253.1|4250.3|4249|4246.2|4253.6|4250.8|4248.1|4245.3|1346
1593785100000|2020-07-03 14:05:00|4248.1|4245.3|4251.1|4248.3|4254|4251.2|4248|4245.2|1913
1593785400000|2020-07-03 14:10:00|4251|4248.2|4251|4248.2|4256|4253.2|4249.1|4246.3|794
1593785700000|2020-07-03 14:15:00|4251.6|4248.8|4254|4251.2|4257|4254.2|4251|4248.2|908
1593786000000|2020-07-03 14:20:00|4254.4|4251.6|4250|4247.2|4254.9|4252.1|4248|4245.2|719
1593786300000|2020-07-03 14:25:00|4249.1|4246.3|4250|4247.2|4252|4249.2|4248|4245.2|170
1593786600000|2020-07-03 14:30:00|4249.1|4246.3|4239.9|4237.1|4253|4250.2|4239.8|4237|994
1593786900000|2020-07-03 14:35:00|4240|4237.2|4245|4242.2|4248|4245.2|4236|4233.2|717
1593787200000|2020-07-03 14:40:00|4244.5|4241.7|4246|4243.2|4247.5|4244.7|4244|4241.2|596
1593787500000|2020-07-03 14:45:00|4246.1|4243.3|4252|4249.2|4253|4250.2|4242.1|4239.3|1356
1593787800000|2020-07-03 14:50:00|4252.5|4249.7|4255.5|4252.7|4257|4254.2|4246|4243.2|471
1593788100000|2020-07-03 14:55:00|4255|4252.2|4265|4262.2|4266|4263.2|4255|4252.2|1367
1593788400000|2020-07-03 15:00:00|4264.5|4261.7|4266|4263.2|4270.5|4267.7|4264.5|4261.7|1466
1593788700000|2020-07-03 15:05:00|4267|4264.2|4263|4260.2|4269|4266.2|4262.1|4259.3|470
1593789000000|2020-07-03 15:10:00|4263.9|4261.1|4269.9|4267.1|4277|4274.2|4261|4258.2|1497
1593789300000|2020-07-03 15:15:00|4269.5|4266.7|4270|4267.2|4270|4267.2|4262|4259.2|1056
1593789600000|2020-07-03 15:20:00|4269|4266.2|4276.1|4273.3|4276.1|4273.3|4265.1|4262.3|1041
1593789900000|2020-07-03 15:25:00|4276|4273.2|4285|4282.2|4286.1|4283.3|4271.1|4268.3|3707
1593790200000|2020-07-03 15:30:00|4285.2|4282.4|4281.1|4278.3|4286|4283.2|4280|4277.2|1629
1593790500000|2020-07-03 15:35:00|4281.6|4278.8|4274|4271.2|4284|4281.2|4273|4270.2|1032
1593790800000|2020-07-03 15:40:00|4273.5|4270.7|4269.1|4266.3|4276|4273.2|4269.1|4266.3|1570
1593791100000|2020-07-03 15:45:00|4270|4267.2|4273.1|4270.3|4274|4271.2|4268|4265.2|945
1593791400000|2020-07-03 15:50:00|4273|4270.2|4274.9|4272.1|4278.9|4276.1|4273|4270.2|860
1593791700000|2020-07-03 15:55:00|4275|4272.2|4281.5|4278.7|4282|4279.2|4271.1|4268.3|530
1593792000000|2020-07-03 16:00:00|4280.5|4277.7|4278|4275.2|4281|4278.2|4276|4273.2|346
1593792300000|2020-07-03 16:05:00|4276.7|4273.9|4280.6|4277.8|4281|4278.2|4273.6|4270.8|418
1593792600000|2020-07-03 16:10:00|4280.5|4277.7|4281|4278.2|4281.5|4278.7|4278|4275.2|418
1593792900000|2020-07-03 16:15:00|4281.1|4278.3|4280|4277.2|4282|4279.2|4280|4277.2|1678
1593793200000|2020-07-03 16:20:00|4279.6|4276.8|4279|4276.2|4280|4277.2|4277|4274.2|270
1593793500000|2020-07-03 16:25:00|4279.1|4276.3|4283|4280.2|4283|4280.2|4279.1|4276.3|405
1593793800000|2020-07-03 16:30:00|4282.6|4279.8|4286.9|4284.1|4288.5|4285.7|4278.2|4275.4|1475
1593794100000|2020-07-03 16:35:00|4287.9|4285.1|4288.9|4286.1|4289.9|4287.1|4284.9|4282.1|498
1593794400000|2020-07-03 16:40:00|4288|4285.2|4289.1|4286.3|4289.9|4287.1|4286.1|4283.3|256
1593794700000|2020-07-03 16:45:00|4289.9|4287.1|4287.5|4284.7|4292.5|4289.7|4287.1|4284.3|649
1593795000000|2020-07-03 16:50:00|4287|4284.2|4283.2|4280.4|4290|4287.2|4283.2|4280.4|1123
1593795300000|2020-07-03 16:55:00|4282.3|4279.5|4286.3|4283.5|4290.2|4287.4|4272.2|4269.4|3643
1593795600000|2020-07-03 17:00:00|4286.4|4283.6|4281.3|4278.5|4286.4|4283.6|4280.3|4277.5|1062
1593795900000|2020-07-03 17:05:00|4282.2|4279.4|4278.4|4275.6|4283.4|4280.4|4278.3|4273.4|459
1593796200000|2020-07-03 17:10:00|4277.5|4274.7|4281.4|4278.6|4283.4|4280.6|4277.4|4274.6|150
1593796500000|2020-07-03 17:15:00|4282.3|4279.5|4282.4|4279.6|4282.4|4279.6|4280.9|4278.1|44
1593796800000|2020-07-03 17:20:00|4281.4|4278.6|4282.4|4279.6|4282.4|4279.6|4279.9|4277.1|44
1593797100000|2020-07-03 17:25:00|4283.3|4280.5|4281.4|4278.6|4283.4|4280.6|4278.4|4275.6|69
1593734400000|2020-07-03 00:00:00|4270.9|4268.1|4270.3|4267.5|4279.3|4276.5|4267.9|4264.9|575
1593734700000|2020-07-03 00:05:00|4271.2|4268.4|4277.8|4275|4277.8|4275|4269.9|4266.9|52
1593735000000|2020-07-03 00:10:00|4277.9|4273.9|4276.8|4274|4278.9|4276|4272.3|4269.5|82
1593735300000|2020-07-03 00:15:00|4277.8|4275|4280.3|4277.5|4282.3|4279.5|4277.8|4274.9|15
1593735600000|2020-07-03 00:20:00|4279.8|4277|4279.3|4276.5|4280.3|4277.5|4278.3|4275.5|24
1593735900000|2020-07-03 00:25:00|4279.8|4277|4277.8|4275|4280.3|4277.5|4276.3|4273.5|27
1593736200000|2020-07-03 00:30:00|4277.3|4274.5|4274.4|4271.6|4278.9|4276|4274.3|4271.5|17
1593736500000|2020-07-03 00:35:00|4274.8|4272|4275.8|4273|4277|4274|4272.4|4269.6|23
1593736800000|2020-07-03 00:40:00|4276.3|4273.5|4279.8|4277|4281.3|4278.5|4276.3|4273.5|56
1593737100000|2020-07-03 00:45:00|4279.4|4276.6|4273.9|4271.1|4281.3|4278.5|4272.9|4270.1|48
1593737400000|2020-07-03 00:50:00|4273.8|4271|4275.8|4273|4278.8|4276|4273.8|4271|9
1593737700000|2020-07-03 00:55:00|4275.9|4273.1|4279.3|4276.5|4281.3|4278.5|4274.9|4272.1|23
1593738000000|2020-07-03 01:00:00|4282|4279.2|4282.8|4280|4284.8|4282|4279.4|4276.6|205
1593738300000|2020-07-03 01:05:00|4282.4|4279.6|4282.8|4280|4283|4280|4280.8|4278|32
1593738600000|2020-07-03 01:10:00|4283.3|4280.5|4287.4|4284.6|4289.3|4286.5|4283.3|4280.5|278
1593738900000|2020-07-03 01:15:00|4287.8|4285|4293.4|4290.6|4299.4|4296.6|4287.4|4284.6|276
1593739200000|2020-07-03 01:20:00|4292.8|4290|4293.4|4290.6|4295.3|4292.5|4290.9|4288.1|135
1593739500000|2020-07-03 01:25:00|4293.8|4291|4291.8|4289|4295.9|4292.5|4291.4|4288.6|61
1593739800000|2020-07-03 01:30:00|4292.3|4289.5|4291.9|4289.1|4294.8|4292|4291.4|4288.6|28
1593740100000|2020-07-03 01:35:00|4291.8|4289|4290.3|4287.5|4292.8|4290|4289.4|4286.6|34
1593740400000|2020-07-03 01:40:00|4290.4|4287.6|4292.8|4290|4292.8|4290|4288.4|4285.6|362
1593740700000|2020-07-03 01:45:00|4293.3|4290.5|4293.9|4291.1|4295.9|4293.1|4292.9|4290.1|80
1593741000000|2020-07-03 01:50:00|4294.8|4292|4291.9|4289.1|4297|4294.1|4291.9|4289.1|25
1593741300000|2020-07-03 01:55:00|4292.4|4289.6|4289.9|4287.1|4293.8|4291|4289.4|4286.6|17
1593741600000|2020-07-03 02:00:00|4288.8|4286|4292.8|4290|4292.9|4290.1|4288.4|4285.6|56
1593741900000|2020-07-03 02:05:00|4292.9|4290.1|4295.9|4293.1|4298.4|4295.6|4292.4|4289.6|104
1593742200000|2020-07-03 02:10:00|4296.4|4293.6|4291.9|4289.1|4296.4|4293.6|4291.8|4289|19
1593742500000|2020-07-03 02:15:00|4292.8|4290|4291.9|4289.1|4294|4291|4290.9|4288.1|1
1593742800000|2020-07-03 02:20:00|4291|4288.2|4289.9|4287.1|4291.4|4288.6|4288.9|4286.1|19
1593743100000|2020-07-03 02:25:00|4289.8|4287|4296.3|4293.5|4297.3|4294.5|4287.4|4284.6|481
1593743400000|2020-07-03 02:30:00|4295.4|4292.6|4294.3|4291.5|4297.3|4294.5|4293.3|4290.5|207
1593743700000|2020-07-03 02:35:00|4294.8|4292|4298.3|4295.5|4298.8|4296|4294.3|4291.5|86
1593744000000|2020-07-03 02:40:00|4297.8|4295|4297.4|4294.6|4301.2|4298.4|4297.3|4294.5|97
1593744300000|2020-07-03 02:45:00|4297.3|4294.5|4292.4|4289.6|4298.3|4295.5|4291.8|4289|103
1593744600000|2020-07-03 02:50:00|4291.9|4289.1|4292.8|4290|4294.8|4292|4291.9|4289.1|33
1593744900000|2020-07-03 02:55:00|4293.3|4290.5|4290.3|4287.5|4293.4|4290.6|4289.8|4287|274
1593745200000|2020-07-03 03:00:00|4290.4|4287.6|4290.3|4287.5|4291.8|4289|4287.8|4285|134
1593745500000|2020-07-03 03:05:00|4290.2|4287.4|4291.8|4289|4293.8|4291|4289.3|4286.5|135
1593745800000|2020-07-03 03:10:00|4292.3|4289.5|4285.8|4283|4292.3|4289.5|4285.3|4282.5|32
1593746100000|2020-07-03 03:15:00|4285.4|4282.6|4281.3|4278.5|4286.8|4284|4280.3|4277.5|90
1593746400000|2020-07-03 03:20:00|4281.8|4279|4283.3|4280.5|4284.3|4281.5|4281.3|4278.5|49
1593746700000|2020-07-03 03:25:00|4282.9|4280.1|4285.8|4283|4286.3|4283.5|4282.8|4280|53
1593747000000|2020-07-03 03:30:00|4285.3|4282.5|4285.3|4282.5|4285.9|4283.1|4283.8|4281|17
1593747300000|2020-07-03 03:35:00|4285.8|4283|4285.8|4283|4286.3|4283.5|4285.3|4282.5|32
1593747600000|2020-07-03 03:40:00|4284.3|4281.5|4285.3|4282.5|4286.3|4283.5|4284.3|4281.5|46
1593747900000|2020-07-03 03:45:00|4285.4|4282.6|4285.8|4283|4286.3|4283.5|4285.3|4282.5|10
1593748200000|2020-07-03 03:50:00|4285.4|4282.6|4286.3|4283.5|4286.3|4283.5|4284.3|4281.5|14
1593748500000|2020-07-03 03:55:00|4285.4|4282.6|4284.4|4281.6|4285.8|4283|4284.4|4281.6|1
1593748800000|2020-07-03 04:00:00|4284.3|4281.5|4282|4278|4284.4|4281.6|4277.3|4274.5|20
1593749100000|2020-07-03 04:05:00|4280.9|4278.1|4280.4|4277.6|4282.4|4279.6|4278.4|4275.6|9
1593749400000|2020-07-03 04:10:00|4280.8|4278|4270.9|4268.1|4280.8|4278|4267.3|4263.9|1154
1593749700000|2020-07-03 04:15:00|4270.4|4267.6|4274.4|4271.6|4275.3|4272.5|4269.9|4267.1|67
1593750000000|2020-07-03 04:20:00|4274.8|4272|4273.9|4271.1|4275.4|4272.6|4273.4|4270.6|11
1593750300000|2020-07-03 04:25:00|4273.4|4270.6|4274.8|4272|4275.4|4272.6|4272.4|4269.6|3
1593750600000|2020-07-03 04:30:00|4274.4|4271.6|4277.4|4274.6|4277.4|4274.6|4273.8|4271|8
1593750900000|2020-07-03 04:35:00|4275.9|4273.1|4273.4|4270.6|4276.4|4273.6|4273.4|4270.6|5
1593751200000|2020-07-03 04:40:00|4273.8|4271|4273.3|4270.5|4273.9|4271.1|4273.3|4270.5|0
1593751500000|2020-07-03 04:45:00|4273.8|4271|4273.8|4271|4274.8|4272|4272.3|4269.5|17
1593751800000|2020-07-03 04:50:00|4273.9|4271.1|4272.8|4270|4274.3|4271.5|4272.3|4269.5|9
1593752100000|2020-07-03 04:55:00|4273.3|4270.5|4268.3|4265.5|4273.3|4270.5|4268.3|4265.5|109
1593752400000|2020-07-03 05:00:00|4267.3|4264.5|4269.8|4267|4270.8|4268|4266.4|4263.6|33
1593752700000|2020-07-03 05:05:00|4269.9|4267.1|4272.3|4269.5|4272.8|4270|4269.9|4267.1|37
1593753000000|2020-07-03 05:10:00|4272.4|4269.6|4267.8|4265|4275.8|4273|4267.8|4265|139
1593753300000|2020-07-03 05:15:00|4266.4|4263.6|4268.8|4266|4270|4267|4264.5|4261.7|53
1593753600000|2020-07-03 05:20:00|4268.4|4265.6|4265.8|4263|4268.4|4265.6|4264.9|4262.1|59
1593753900000|2020-07-03 05:25:00|4265.4|4262.6|4268.8|4266|4269.3|4266.5|4265.4|4262.6|52
1593754200000|2020-07-03 05:30:00|4269.3|4266.5|4272.4|4269.6|4272.4|4269.6|4267.8|4265|54
1593754500000|2020-07-03 05:35:00|4271.9|4269.1|4266.9|4264.1|4273.3|4270.5|4266.9|4264|28
1593754800000|2020-07-03 05:40:00|4266|4263.2|4269.4|4266.6|4269.8|4267|4263.9|4261.1|98
1593755100000|2020-07-03 05:45:00|4268.9|4266.1|4260.8|4258|4269.4|4266.6|4260.4|4257.6|142
1593755400000|2020-07-03 05:50:00|4261.3|4258.5|4267.3|4264.5|4268.4|4265.6|4260.8|4258|41
1593755700000|2020-07-03 05:55:00|4266.8|4264|4268.8|4266|4268.8|4266|4266.4|4263.6|67
1593756000000|2020-07-03 06:00:00|4268.4|4265.6|4274.3|4271.5|4275.3|4272.5|4267.3|4264.5|139
1593756300000|2020-07-03 06:05:00|4274.4|4271.6|4280.3|4277.5|4281.3|4278.5|4270.4|4267.6|108
1593756600000|2020-07-03 06:10:00|4279.4|4276.6|4279.8|4277|4281.3|4278.5|4276.8|4274|105
1593756900000|2020-07-03 06:15:00|4279.4|4276.6|4280.8|4278|4281.8|4279|4277.4|4274.6|53
1593757200000|2020-07-03 06:20:00|4280.4|4277.6|4280.3|4277.5|4281.3|4278.5|4280.3|4277.5|105
1593757500000|2020-07-03 06:25:00|4281.3|4278.5|4285.3|4282.5|4286.3|4283.5|4280.4|4277.6|143
1593757800000|2020-07-03 06:30:00|4284.9|4282.1|4280.9|4278.1|4287.9|4285.1|4280.3|4277.5|205
1593758100000|2020-07-03 06:35:00|4280.8|4278|4278.8|4276|4280.8|4278|4277.3|4274.5|169
1593758400000|2020-07-03 06:40:00|4279.3|4276.5|4278.4|4275.6|4280.3|4277.5|4277.8|4275|155
1593758700000|2020-07-03 06:45:00|4278.3|4275.5|4281.3|4278.5|4281.8|4279|4277.3|4274.5|115
1593759000000|2020-07-03 06:50:00|4280.9|4278.1|4279.4|4276.6|4282.3|4279.5|4279.3|4276.5|33
1593759300000|2020-07-03 06:55:00|4280.3|4277.5|4281.4|4278.6|4282.8|4280|4278.3|4275.5|82
1593759600000|2020-07-03 07:00:00|4282.3|4279.5|4274.4|4271.6|4286.3|4283.5|4273.4|4270.6|355
1593759900000|2020-07-03 07:05:00|4274.8|4272|4275.3|4272.5|4279.3|4276.5|4272.3|4269.5|770
1593760200000|2020-07-03 07:10:00|4275.8|4273|4276.3|4273.5|4291.3|4288.5|4273.3|4270.5|1452
1593760500000|2020-07-03 07:15:00|4275.4|4272.6|4278.4|4275.6|4283.9|4281.1|4273.9|4271.1|377
1593760800000|2020-07-03 07:20:00|4278.8|4276|4270.6|4267.8|4280.4|4277.6|4266.4|4263.6|267
1593761100000|2020-07-03 07:25:00|4270.4|4267.6|4276.4|4273.6|4278.9|4276.1|4269.4|4266.6|859
1593761400000|2020-07-03 07:30:00|4275.9|4273.1|4270.9|4268.1|4275.9|4273.1|4266.4|4263.6|431
1593761700000|2020-07-03 07:35:00|4270.5|4267.7|4263.5|4260.7|4272.5|4269.7|4260|4257.2|388
1593762000000|2020-07-03 07:40:00|4263|4260.2|4263.5|4260.7|4265.4|4262.6|4260.5|4257.7|470
1593762300000|2020-07-03 07:45:00|4264.4|4261.6|4267.4|4264.6|4268.4|4265.6|4260.5|4257.7|223
1593762600000|2020-07-03 07:50:00|4266.9|4264.1|4265.5|4262.7|4267.9|4265.1|4260.4|4257.6|219
1593762900000|2020-07-03 07:55:00|4265.9|4263.1|4269.4|4266.6|4269.9|4267.1|4265.5|4262.7|282
1593763200000|2020-07-03 08:00:00|4269.5|4266.7|4262.5|4259.7|4270.4|4267.6|4254.4|4251.6|991
1593763500000|2020-07-03 08:05:00|4262.1|4259.3|4262.1|4259.3|4265.5|4262.7|4259.6|4256.8|307
1593763800000|2020-07-03 08:10:00|4262.5|4259.7|4258.5|4255.7|4262.5|4259.7|4251.6|4248.8|973
1593764100000|2020-07-03 08:15:00|4258.1|4255.3|4262.5|4259.7|4262.5|4259.7|4254.6|4251.8|368
1593764400000|2020-07-03 08:20:00|4262|4259.2|4269|4266.2|4269.5|4266.7|4261.5|4258.7|632
1593764700000|2020-07-03 08:25:00|4269.4|4266.6|4268.5|4265.7|4274.5|4271.7|4261.5|4258.7|4683
1593765000000|2020-07-03 08:30:00|4269.5|4266.7|4269.5|4266.7|4269.5|4266.7|4261.5|4258.7|1697
1593765300000|2020-07-03 08:35:00|4269|4266.2|4264.5|4261.7|4272.6|4269.8|4261.6|4258.8|1535
1593765600000|2020-07-03 08:40:00|4264|4261.2|4268.6|4265.8|4270|4267.2|4264|4261.2|1041
1593765900000|2020-07-03 08:45:00|4267.7|4264.9|4269.6|4266.8|4270.6|4267.8|4265.7|4262.9|343
1593766200000|2020-07-03 08:50:00|4270.5|4267.7|4272.7|4269.9|4277.6|4274.8|4270.5|4267.7|700
1593766500000|2020-07-03 08:55:00|4272.6|4269.8|4265.6|4262.8|4274.1|4271.3|4263.6|4260.8|389
1593766800000|2020-07-03 09:00:00|4265.1|4262.3|4261.7|4258.9|4266.1|4263.3|4260.7|4257.9|344
1593767100000|2020-07-03 09:05:00|4261.6|4258.8|4264.1|4261.3|4264.6|4261.8|4260.7|4257.9|377
1593767400000|2020-07-03 09:10:00|4264.6|4261.8|4262.6|4259.8|4264.6|4261.8|4260.7|4257.9|281
1593767700000|2020-07-03 09:15:00|4262.1|4259.3|4265.6|4262.8|4266.6|4263.8|4260.7|4257.9|173
1593768000000|2020-07-03 09:20:00|4266.1|4263.3|4264.6|4261.8|4268.1|4265.3|4263.6|4260.8|345
1593768300000|2020-07-03 09:25:00|4265.1|4262.3|4260.7|4257.9|4266.6|4263.8|4260.7|4257.9|185
1593768600000|2020-07-03 09:30:00|4258.7|4255.9|4260.2|4257.4|4261.7|4258.9|4256.7|4253.9|516
1593768900000|2020-07-03 09:35:00|4259.7|4256.9|4263.7|4260.9|4263.7|4260.9|4257.7|4254.9|204
1593769200000|2020-07-03 09:40:00|4263.6|4260.8|4260.8|4258|4266.8|4264|4260.7|4257.9|921
1593769500000|2020-07-03 09:45:00|4260.7|4257.9|4253.8|4251|4260.7|4257.9|4252.7|4249.9|599
1593769800000|2020-07-03 09:50:00|4253.7|4250.9|4245.8|4243|4253.7|4250.9|4243.3|4240.5|852
1593770100000|2020-07-03 09:55:00|4246.2|4243.4|4244.8|4242|4246.7|4243.9|4241.8|4239|807
1593770400000|2020-07-03 10:00:00|4244.4|4241.6|4244.4|4241.6|4244.7|4241.9|4237.9|4235.1|1107
1593770700000|2020-07-03 10:05:00|4243.9|4241.1|4238.9|4236.1|4243.9|4241.1|4236.9|4234.1|387
1593771000000|2020-07-03 10:10:00|4237.9|4235.1|4237.9|4235.1|4239.9|4237.1|4237.4|4234.6|273
1593771300000|2020-07-03 10:15:00|4237.8|4235|4237|4234.2|4240.5|4237.7|4234|4231.2|944
1593771600000|2020-07-03 10:20:00|4236|4233.2|4248.9|4246.1|4249|4246.2|4235.9|4233.1|509
1593771900000|2020-07-03 10:25:00|4248.5|4245.7|4250|4247.2|4253|4250.2|4246|4243.2|226
1593772200000|2020-07-03 10:30:00|4249.5|4246.7|4255|4252.2|4255.9|4253.1|4247.5|4244.7|243
1593772500000|2020-07-03 10:35:00|4255.9|4253.1|4248|4245.2|4255.9|4253.1|4248|4245.2|149
1593772800000|2020-07-03 10:40:00|4248.9|4246.1|4254.9|4252.1|4256|4253.2|4248.9|4246.1|302
1593773100000|2020-07-03 10:45:00|4255|4252.2|4261.4|4258.6|4264.9|4262.1|4252.4|4249.6|1225
1593773400000|2020-07-03 10:50:00|4261.9|4259.1|4266.9|4264.1|4267.3|4264.5|4260.9|4258.1|848
1593773700000|2020-07-03 10:55:00|4266.8|4264|4265.8|4263|4266.8|4264|4262.8|4260|219
1593774000000|2020-07-03 11:00:00|4264.9|4262.1|4261.4|4258.6|4264.9|4262.1|4260.9|4258.1|255
1593774300000|2020-07-03 11:05:00|4261.9|4259.1|4266.9|4264.1|4267.4|4264.6|4261.9|4259.1|366
1593774600000|2020-07-03 11:10:00|4266.4|4263.6|4263.9|4261.1|4267.9|4265.1|4263.9|4261.1|166
1593774900000|2020-07-03 11:15:00|4263.4|4260.6|4261.9|4259.1|4264.4|4261.6|4259.9|4257.1|198
1593775200000|2020-07-03 11:20:00|4262.9|4260.1|4265.9|4263.1|4265.9|4263.1|4261.4|4258.6|205
1593775500000|2020-07-03 11:25:00|4265.4|4262.6|4259.9|4257.1|4265.9|4263.1|4257.9|4255.1|150
1593775800000|2020-07-03 11:30:00|4260.8|4258|4261.9|4259.1|4264.3|4261.5|4257.9|4255.1|101
1593776100000|2020-07-03 11:35:00|4261.4|4258.6|4256.8|4254|4261.9|4259.1|4256.8|4254|76
1593776400000|2020-07-03 11:40:00|4256.9|4254.1|4252.9|4250.1|4257.9|4255.1|4249.9|4247.1|154
1593776700000|2020-07-03 11:45:00|4252.4|4249.6|4254.9|4252.1|4256.9|4254.1|4250.9|4248.1|75
1593777000000|2020-07-03 11:50:00|4254.5|4251.7|4258.9|4256.1|4258.9|4256.1|4253.9|4251.1|668
1593777300000|2020-07-03 11:55:00|4258.4|4255.6|4265.9|4263.1|4266.9|4264.1|4257.9|4255.1|335
1593777600000|2020-07-03 12:00:00|4265.4|4262.6|4262.9|4260.1|4265.9|4263.1|4260.8|4258|154
1593777900000|2020-07-03 12:05:00|4263.4|4260.6|4264.4|4261.6|4264.9|4262.1|4259.9|4257.1|81
1593778200000|2020-07-03 12:10:00|4264|4261.2|4263.9|4261.1|4268.9|4266.1|4263.8|4261|198
1593778500000|2020-07-03 12:15:00|4263.8|4261|4263.8|4261|4265.3|4262.5|4260.9|4258.1|140
1593778800000|2020-07-03 12:20:00|4263.9|4261.1|4263.9|4261.1|4265.4|4262.6|4261.9|4259.1|133
1593779100000|2020-07-03 12:25:00|4263|4260.2|4261.9|4259.1|4263.4|4260.6|4259.9|4257.1|130
1593779400000|2020-07-03 12:30:00|4260.9|4258.1|4259.9|4257.1|4261.9|4259.1|4258.9|4256.1|132
1593779700000|2020-07-03 12:35:00|4258.9|4256.1|4270.9|4268.1|4271.9|4269.1|4258.9|4256.1|408
1593780000000|2020-07-03 12:40:00|4271.9|4269.1|4271.9|4269.1|4272.9|4270.1|4268.9|4266.1|136
1593780300000|2020-07-03 12:45:00|4271|4268.2|4266.9|4264.1|4273.9|4271.1|4266.9|4264.1|267
1593780600000|2020-07-03 12:50:00|4266.4|4263.6|4260.9|4258.1|4266.4|4263.6|4257.9|4255.1|107
1593780900000|2020-07-03 12:55:00|4261.3|4258.5|4261.9|4259.1|4262.8|4260|4260.9|4258.1|103
1593781200000|2020-07-03 13:00:00|4262.4|4259.6|4257.9|4255.1|4268.3|4265.5|4254.9|4252.1|327
1593781500000|2020-07-03 13:05:00|4258.4|4255.6|4263.3|4260.5|4264.3|4261.5|4257.4|4254.6|162
1593781800000|2020-07-03 13:10:00|4263.8|4261|4262.9|4260.1|4264.3|4261.5|4259.9|4257.1|121
1593782100000|2020-07-03 13:15:00|4263.8|4261|4262.9|4260.1|4268.9|4266.1|4261.9|4259.1|446
1593782400000|2020-07-03 13:20:00|4263.8|4261|4261.9|4259.1|4265.8|4263|4257.9|4255.1|230
1593782700000|2020-07-03 13:25:00|4261.8|4259|4260.3|4257.5|4265.3|4262.5|4259.5|4256.7|247
1593783000000|2020-07-03 13:30:00|4260.8|4258|4260.9|4258.1|4265.5|4262.7|4258|4255.2|437
1593783300000|2020-07-03 13:35:00|4261.5|4258.7|4254|4251.2|4261.9|4259.1|4253|4250.2|683
1593783600000|2020-07-03 13:40:00|4253.9|4251.1|4253|4250.2|4257|4254.2|4252|4249.2|469
1593783900000|2020-07-03 13:45:00|4253.9|4251.1|4260|4257.2|4260|4257.2|4253|4250.2|221
1593784200000|2020-07-03 13:50:00|4259.6|4256.8|4256|4253.2|4260|4257.2|4254.6|4251.8|384
1593784500000|2020-07-03 13:55:00|4256.1|4253.3|4254|4251.2|4256.1|4253.3|4250|4247.2|605
1593784800000|2020-07-03 14:00:00|4253.1|4250.3|4249|4246.2|4253.6|4250.8|4248.1|4245.3|1346
1593785100000|2020-07-03 14:05:00|4248.1|4245.3|4251.1|4248.3|4254|4251.2|4248|4245.2|1913
1593785400000|2020-07-03 14:10:00|4251|4248.2|4251|4248.2|4256|4253.2|4249.1|4246.3|794
1593785700000|2020-07-03 14:15:00|4251.6|4248.8|4254|4251.2|4257|4254.2|4251|4248.2|908
1593786000000|2020-07-03 14:20:00|4254.4|4251.6|4250|4247.2|4254.9|4252.1|4248|4245.2|719
1593786300000|2020-07-03 14:25:00|4249.1|4246.3|4250|4247.2|4252|4249.2|4248|4245.2|170
1593786600000|2020-07-03 14:30:00|4249.1|4246.3|4239.9|4237.1|4253|4250.2|4239.8|4237|994
1593786900000|2020-07-03 14:35:00|4240|4237.2|4245|4242.2|4248|4245.2|4236|4233.2|717
1593787200000|2020-07-03 14:40:00|4244.5|4241.7|4246|4243.2|4247.5|4244.7|4244|4241.2|596
1593787500000|2020-07-03 14:45:00|4246.1|4243.3|4252|4249.2|4253|4250.2|4242.1|4239.3|1356
1593787800000|2020-07-03 14:50:00|4252.5|4249.7|4255.5|4252.7|4257|4254.2|4246|4243.2|471
1593788100000|2020-07-03 14:55:00|4255|4252.2|4265|4262.2|4266|4263.2|4255|4252.2|1367
1593788400000|2020-07-03 15:00:00|4264.5|4261.7|4266|4263.2|4270.5|4267.7|4264.5|4261.7|1466
1593788700000|2020-07-03 15:05:00|4267|4264.2|4263|4260.2|4269|4266.2|4262.1|4259.3|470
1593789000000|2020-07-03 15:10:00|4263.9|4261.1|4269.9|4267.1|4277|4274.2|4261|4258.2|1497
1593789300000|2020-07-03 15:15:00|4269.5|4266.7|4270|4267.2|4270|4267.2|4262|4259.2|1056
1593789600000|2020-07-03 15:20:00|4269|4266.2|4276.1|4273.3|4276.1|4273.3|4265.1|4262.3|1041
1593789900000|2020-07-03 15:25:00|4276|4273.2|4285|4282.2|4286.1|4283.3|4271.1|4268.3|3707
1593790200000|2020-07-03 15:30:00|4285.2|4282.4|4281.1|4278.3|4286|4283.2|4280|4277.2|1629
1593790500000|2020-07-03 15:35:00|4281.6|4278.8|4274|4271.2|4284|4281.2|4273|4270.2|1032
1593790800000|2020-07-03 15:40:00|4273.5|4270.7|4269.1|4266.3|4276|4273.2|4269.1|4266.3|1570
1593791100000|2020-07-03 15:45:00|4270|4267.2|4273.1|4270.3|4274|4271.2|4268|4265.2|945
1593791400000|2020-07-03 15:50:00|4273|4270.2|4274.9|4272.1|4278.9|4276.1|4273|4270.2|860
1593791700000|2020-07-03 15:55:00|4275|4272.2|4281.5|4278.7|4282|4279.2|4271.1|4268.3|530
1593792000000|2020-07-03 16:00:00|4280.5|4277.7|4278|4275.2|4281|4278.2|4276|4273.2|346
1593792300000|2020-07-03 16:05:00|4276.7|4273.9|4280.6|4277.8|4281|4278.2|4273.6|4270.8|418
1593792600000|2020-07-03 16:10:00|4280.5|4277.7|4281|4278.2|4281.5|4278.7|4278|4275.2|418
1593792900000|2020-07-03 16:15:00|4281.1|4278.3|4280|4277.2|4282|4279.2|4280|4277.2|1678
1593793200000|2020-07-03 16:20:00|4279.6|4276.8|4279|4276.2|4280|4277.2|4277|4274.2|270
1593793500000|2020-07-03 16:25:00|4279.1|4276.3|4283|4280.2|4283|4280.2|4279.1|4276.3|405
1593793800000|2020-07-03 16:30:00|4282.6|4279.8|4286.9|4284.1|4288.5|4285.7|4278.2|4275.4|1475
1593794100000|2020-07-03 16:35:00|4287.9|4285.1|4288.9|4286.1|4289.9|4287.1|4284.9|4282.1|498
1593794400000|2020-07-03 16:40:00|4288|4285.2|4289.1|4286.3|4289.9|4287.1|4286.1|4283.3|256
1593794700000|2020-07-03 16:45:00|4289.9|4287.1|4287.5|4284.7|4292.5|4289.7|4287.1|4284.3|649
1593795000000|2020-07-03 16:50:00|4287|4284.2|4283.2|4280.4|4290|4287.2|4283.2|4280.4|1123
1593795300000|2020-07-03 16:55:00|4282.3|4279.5|4286.3|4283.5|4290.2|4287.4|4272.2|4269.4|3643
1593795600000|2020-07-03 17:00:00|4286.4|4283.6|4281.3|4278.5|4286.4|4283.6|4280.3|4277.5|1062
1593795900000|2020-07-03 17:05:00|4282.2|4279.4|4278.4|4275.6|4283.4|4280.4|4278.3|4273.4|459
1593796200000|2020-07-03 17:10:00|4277.5|4274.7|4281.4|4278.6|4283.4|4280.6|4277.4|4274.6|150
1593796500000|2020-07-03 17:15:00|4282.3|4279.5|4282.4|4279.6|4282.4|4279.6|4280.9|4278.1|44
1593796800000|2020-07-03 17:20:00|4281.4|4278.6|4282.4|4279.6|4282.4|4279.6|4279.9|4277.1|44
1593797100000|2020-07-03 17:25:00|4283.3|4280.5|4281.4|4278.6|4283.4|4280.6|4278.4|4275.6|69
1593986400000|2020-07-05 22:00:00|4290.4|4286.4|4286.3|4283.5|4292.9|4287.9|4281.4|4275.7|123
1593986700000|2020-07-05 22:05:00|4287.4|4283.4|4289.3|4286.5|4289.9|4286.5|4283.4|4279.5|13
1593987000000|2020-07-05 22:10:00|4288.4|4285.6|4289.9|4287.1|4291.7|4288.9|4287.4|4284.6|19
1593987300000|2020-07-05 22:15:00|4290.4|4286.4|4289.3|4286.5|4293.4|4289.9|4289.3|4286.4|52
1593987600000|2020-07-05 22:20:00|4290.4|4286.4|4298.3|4295.5|4298.3|4295.5|4289.9|4286.4|12
1593987900000|2020-07-05 22:25:00|4298.2|4295.4|4299.8|4297|4304.2|4301.4|4296.9|4293.4|13
1593988200000|2020-07-05 22:30:00|4299.3|4296.5|4309.9|4307.1|4312.8|4309.5|4298.3|4294.4|35
1593988500000|2020-07-05 22:35:00|4310.4|4306.4|4310.3|4307.5|4313.2|4310.4|4307.7|4304.4|9
1593988800000|2020-07-05 22:40:00|4310.7|4307.9|4312.7|4309.9|4313.2|4309.9|4308.3|4305|5
1593989100000|2020-07-05 22:45:00|4313.1|4310.3|4308.7|4305.9|4313.2|4310.4|4308.7|4305.9|12
1593989400000|2020-07-05 22:50:00|4308.8|4306|4308.7|4305.9|4311.3|4308.5|4307.3|4303.4|4
1593989700000|2020-07-05 22:55:00|4308.9|4306.1|4309.7|4306.9|4311.2|4307.9|4308.9|4306|0
1593990000000|2020-07-05 23:00:00|4310.4|4306.4|4308.8|4304.8|4310.8|4307.9|4307.3|4304.4|7
1593990300000|2020-07-05 23:05:00|4308.3|4305.5|4310.7|4307.9|4311.7|4308.9|4308.3|4305.5|10
1593990600000|2020-07-05 23:10:00|4310.3|4307.5|4307.7|4304.9|4310.7|4307.9|4305.2|4302.4|7
1593990900000|2020-07-05 23:15:00|4307.3|4304.5|4301.7|4298.9|4307.7|4304.9|4300.7|4297.9|3
1593991200000|2020-07-05 23:20:00|4301.5|4298.7|4295.7|4292.9|4301.5|4298.7|4295.3|4292.5|7
1593991500000|2020-07-05 23:25:00|4294.9|4292.1|4296.2|4293.4|4297.3|4294.5|4292.7|4289.9|12
1593991800000|2020-07-05 23:30:00|4297|4294.2|4298.4|4294.4|4298.7|4295.9|4296.7|4293.4|5
1593992100000|2020-07-05 23:35:00|4298.8|4294.8|4296.4|4292.4|4298.8|4295.3|4292.7|4289.4|0
1593992400000|2020-07-05 23:40:00|4295.9|4293.1|4298.7|4295.9|4298.7|4295.9|4294.3|4291.4|0
1593992700000|2020-07-05 23:45:00|4298.6|4295.8|4300.7|4297.9|4301.2|4298.4|4297.9|4295.1|1
1593993000000|2020-07-05 23:50:00|4299.9|4297.1|4302.4|4298.4|4305.2|4302.4|4299.7|4296.9|5
1593993300000|2020-07-05 23:55:00|4301.7|4298.9|4298.4|4294.4|4301.7|4298.9|4297.7|4294.4|2
1593993600000|2020-07-06 00:00:00|4297.9|4295.1|4302.3|4299.5|4303.8|4301|4297.7|4294.9|7
1593993900000|2020-07-06 00:05:00|4302.7|4299.9|4302.2|4299.4|4305.7|4302.9|4301.1|4298.3|10
1593994200000|2020-07-06 00:10:00|4302.3|4299.5|4297.7|4294.9|4304.3|4301.5|4297.2|4294.4|14
1593994500000|2020-07-06 00:15:00|4297.3|4294.5|4296.9|4294.1|4298.7|4295.9|4294.3|4291.5|4
1593994800000|2020-07-06 00:20:00|4296.8|4294|4297.8|4295|4298.8|4296|4295.9|4293.1|100
1593995100000|2020-07-06 00:25:00|4297.9|4295.1|4297.4|4293.4|4298.8|4296|4296.8|4293.4|0
1593995400000|2020-07-06 00:30:00|4298.3|4294.3|4290.9|4288.1|4298.4|4295.5|4289.3|4286|22
1593995700000|2020-07-06 00:35:00|4291.4|4288.6|4293.3|4290.5|4295.3|4292.5|4291.4|4288.6|13
1593996000000|2020-07-06 00:40:00|4293.4|4290.6|4295.3|4291.3|4296.3|4293.4|4293.4|4290.3|0
1593996300000|2020-07-06 00:45:00|4294.9|4290.9|4291.2|4288.4|4296.7|4293.9|4291.2|4288.4|1
1593996600000|2020-07-06 00:50:00|4290.8|4288|4293.2|4290.4|4293.3|4290.5|4290.6|4287.3|0
1593996900000|2020-07-06 00:55:00|4292.8|4290|4298.3|4294.3|4298.7|4295.4|4291.6|4288.3|7
1593997200000|2020-07-06 01:00:00|4297.8|4295|4300.1|4297.3|4303.1|4300|4295.8|4293|58
1593997500000|2020-07-06 01:05:00|4300.2|4297.4|4291.8|4289|4300.6|4297.8|4290.8|4288|66
1593997800000|2020-07-06 01:10:00|4292.2|4289.4|4294.3|4290.3|4296.3|4293.4|4288.8|4286|100
1593998100000|2020-07-06 01:15:00|4293.8|4291|4282.8|4280|4295.6|4292.8|4282.4|4278.5|150
1593998400000|2020-07-06 01:20:00|4283.7|4279.7|4286.4|4283.6|4288.4|4285.6|4281.3|4278.5|33
1593998700000|2020-07-06 01:25:00|4286.9|4282.9|4290.3|4287.5|4290.3|4287.5|4286|4282.5|6
1593999000000|2020-07-06 01:30:00|4290.6|4287.8|4295.8|4293|4296.5|4293.6|4289.8|4287|28
1593999300000|2020-07-06 01:35:00|4296.2|4293.4|4301.8|4299|4303.4|4300.6|4295.3|4292.5|21
1593999600000|2020-07-06 01:40:00|4301.4|4298.6|4302.8|4300|4304.8|4302|4301.4|4298.6|30
1593999900000|2020-07-06 01:45:00|4302.9|4300.1|4302.8|4300|4304.8|4302|4297.3|4294.5|38
1594000200000|2020-07-06 01:50:00|4302.9|4300.1|4297.1|4294.3|4303.8|4301|4296.2|4293.4|130
1594000500000|2020-07-06 01:55:00|4297.5|4294.7|4297.6|4294.8|4299.6|4296.8|4295.6|4292.8|27
1594000800000|2020-07-06 02:00:00|4298|4295.2|4301.3|4298.5|4302.3|4299.4|4297.6|4294.8|28
1594001100000|2020-07-06 02:05:00|4301.7|4298.9|4298.2|4295.4|4301.8|4299|4297|4294.2|19
1594001400000|2020-07-06 02:10:00|4298.1|4295.3|4297.6|4294.8|4298.2|4295.4|4296.1|4293.3|42
1594001700000|2020-07-06 02:15:00|4297.7|4294.9|4297.1|4294.3|4298.1|4295.3|4296.1|4293.3|21
1594002000000|2020-07-06 02:20:00|4297.2|4294.4|4294.1|4291.3|4297.6|4294.8|4294.1|4291.3|19
1594002300000|2020-07-06 02:25:00|4294.2|4291.4|4292.7|4289.9|4295.1|4292.3|4290.8|4287.9|42
1594002600000|2020-07-06 02:30:00|4293.1|4290.3|4291.3|4288.5|4293.2|4290.4|4289.2|4286.4|2
1594002900000|2020-07-06 02:35:00|4291.5|4288.7|4295.7|4292.9|4295.7|4292.9|4291.5|4288.7|5
1594003200000|2020-07-06 02:40:00|4296.1|4293.3|4297.7|4294.9|4298.1|4295.3|4295.6|4292.8|8
1594003500000|2020-07-06 02:45:00|4298.1|4295.3|4298.6|4295.8|4301.6|4298.8|4297.2|4294.4|8
1594003800000|2020-07-06 02:50:00|4299.4|4296.6|4298.7|4295.9|4300.6|4297.8|4297.2|4294.4|11
1594004100000|2020-07-06 02:55:00|4298.5|4295.7|4298.5|4295.7|4300.3|4297.3|4294.6|4291.8|88
1594004400000|2020-07-06 03:00:00|4299.3|4296.5|4299.6|4296.8|4301|4298.2|4296.1|4293.3|32
1594004700000|2020-07-06 03:05:00|4299.4|4296.6|4295.6|4292.8|4299.4|4296.6|4294.5|4291.7|5
1594005000000|2020-07-06 03:10:00|4295.2|4292.4|4296|4293.2|4296.1|4293.2|4294.4|4291.1|0
1594005300000|2020-07-06 03:15:00|4296.2|4293.4|4295.6|4292.8|4297|4294.2|4294.5|4291.7|0
1594005600000|2020-07-06 03:20:00|4295.8|4293|4295|4292.2|4297.9|4295.1|4293.5|4290.7|26
1594005900000|2020-07-06 03:25:00|4294.8|4292|4294.6|4291.8|4295.4|4292.6|4293.1|4290.3|90
1594006200000|2020-07-06 03:30:00|4295|4292.2|4298.6|4295.8|4300.1|4297.1|4295|4292.2|53
1594006500000|2020-07-06 03:35:00|4298.5|4295.7|4296|4293.2|4299.4|4296.6|4294.5|4291.7|4
1594006800000|2020-07-06 03:40:00|4296.4|4293.6|4296.4|4293.6|4297.4|4294.6|4294.6|4291.8|0
1594007100000|2020-07-06 03:45:00|4296|4293.2|4301|4298.2|4301|4298.2|4296|4293.1|30
1594007400000|2020-07-06 03:50:00|4302.1|4298.1|4309.4|4306.6|4310.4|4307.6|4301|4298.1|76
1594007700000|2020-07-06 03:55:00|4309|4306.2|4310.4|4307.6|4313|4310.2|4307.9|4305.1|2
1594008000000|2020-07-06 04:00:00|4310|4307.2|4311|4308.2|4313.5|4310.6|4308.9|4306.1|36
1594008300000|2020-07-06 04:05:00|4310|4307.2|4309|4306.2|4310.9|4308|4308.9|4306.1|6
1594008600000|2020-07-06 04:10:00|4309.4|4306.6|4308.9|4306.1|4311.1|4308.2|4307.9|4305.1|11
1594008900000|2020-07-06 04:15:00|4309|4306.2|4308.4|4305.6|4310.9|4308.1|4307.4|4304.6|20
1594009200000|2020-07-06 04:20:00|4308.3|4305.5|4307.9|4305.1|4308.4|4305.6|4306.8|4303.5|6
1594009500000|2020-07-06 04:25:00|4308|4305.2|4313.8|4311|4314.9|4312.1|4308|4305.2|47
1594009800000|2020-07-06 04:30:00|4314.5|4310.5|4311.4|4308.6|4315.9|4313.1|4309.4|4306.1|22
1594010100000|2020-07-06 04:35:00|4310.6|4307.8|4308.6|4305.8|4311.1|4307.8|4307.6|4304.8|6
1594010400000|2020-07-06 04:40:00|4308.4|4305.6|4308.4|4305.6|4308.5|4305.7|4305.9|4303.1|23
1594010700000|2020-07-06 04:45:00|4308|4305.2|4309|4306.2|4309.1|4306.3|4306.4|4303.1|8
1594011000000|2020-07-06 04:50:00|4308.6|4305.8|4308.4|4305.6|4309|4306.2|4306.6|4303.8|2
1594011300000|2020-07-06 04:55:00|4307.6|4304.8|4311.4|4308.6|4312.5|4309.2|4307.4|4304.6|1
1594011600000|2020-07-06 05:00:00|4311.5|4308.7|4313.4|4310.6|4314.4|4311.6|4310.4|4307.6|15
1594011900000|2020-07-06 05:05:00|4313.5|4310.7|4310.4|4307.6|4313.9|4311.1|4309.9|4306.5|25
1594012200000|2020-07-06 05:10:00|4310.6|4307.8|4311.4|4308.6|4312.3|4309.4|4308.3|4305.3|181
1594012500000|2020-07-06 05:15:00|4311.8|4309|4311.8|4309|4312.3|4309|4309.2|4306.4|1
1594012800000|2020-07-06 05:20:00|4311.4|4308.6|4312.8|4310|4314.9|4311.6|4310.2|4307.4|4
1594013100000|2020-07-06 05:25:00|4312.4|4309.6|4315.8|4313|4315.8|4313|4312.2|4308.9|0
1594013400000|2020-07-06 05:30:00|4316|4313.2|4313.4|4310.6|4316.8|4314|4312.8|4310|27
1594013700000|2020-07-06 05:35:00|4313.8|4311|4313.8|4311|4314.8|4312|4311.4|4308.6|9
1594014000000|2020-07-06 05:40:00|4314.2|4311.4|4315.9|4311.9|4315.9|4313.1|4312.4|4309.6|8
1594014300000|2020-07-06 05:45:00|4316.3|4312.3|4315.2|4312.4|4317.3|4314|4313.3|4310.5|2
1594014600000|2020-07-06 05:50:00|4315.4|4312.6|4319.8|4317|4321.7|4318.9|4315.2|4311.9|82
1594014900000|2020-07-06 05:55:00|4320.6|4317.8|4320.7|4317.9|4320.8|4318|4318.8|4316|59
1594015200000|2020-07-06 06:00:00|4320.3|4317.5|4324.7|4321.9|4326.7|4323.9|4320.3|4317.5|84
1594015500000|2020-07-06 06:05:00|4323.9|4321.1|4322.3|4319.5|4325.2|4322.4|4319.7|4316.9|56
1594015800000|2020-07-06 06:10:00|4322.2|4319.4|4325.8|4323|4326.3|4323.5|4322.2|4319.4|53
1594016100000|2020-07-06 06:15:00|4326.6|4323.8|4319.7|4316.9|4326.7|4323.9|4319.7|4316.9|94
1594016400000|2020-07-06 06:20:00|4319.6|4316.8|4319.8|4317|4323.8|4321|4318.7|4315.9|26
1594016700000|2020-07-06 06:25:00|4319.6|4316.8|4320.2|4317.4|4320.8|4318|4316.8|4314|36
1594017000000|2020-07-06 06:30:00|4320.6|4317.8|4323.8|4321|4324.8|4322|4320.6|4317.8|43
1594017300000|2020-07-06 06:35:00|4323.9|4321.1|4322.4|4319.6|4325.8|4323|4322.4|4319.6|96
1594017600000|2020-07-06 06:40:00|4322.8|4320|4328.4|4325.6|4328.8|4326|4322.8|4320|184
1594017900000|2020-07-06 06:45:00|4328|4325.2|4332.3|4329.5|4332.3|4329.5|4327.9|4325.1|79
1594018200000|2020-07-06 06:50:00|4332.4|4329.6|4336|4333.2|4338.5|4335.7|4330.9|4328.1|138
1594018500000|2020-07-06 06:55:00|4336.4|4333.6|4338.6|4335.8|4339.6|4336.8|4334.2|4331.4|130
1594018800000|2020-07-06 07:00:00|4338.9|4336.1|4337.1|4334.3|4343.9|4341.1|4336.2|4333.4|261
1594019100000|2020-07-06 07:05:00|4337.2|4334.4|4349|4346.2|4349.3|4346.5|4337.2|4334.4|223
1594019400000|2020-07-06 07:10:00|4349.3|4346.5|4363|4360.2|4365.8|4363|4349|4346.2|456
1594019700000|2020-07-06 07:15:00|4363.7|4360.9|4366.5|4363.7|4373|4370.2|4363.7|4360.9|400
1594020000000|2020-07-06 07:20:00|4366.9|4364.1|4362.9|4360.1|4372.9|4370.1|4362.4|4359.6|599
1594020300000|2020-07-06 07:25:00|4362.7|4359.9|4363|4360.2|4367.9|4365.1|4362.7|4359.9|182
1594020600000|2020-07-06 07:30:00|4363.1|4360.3|4358.5|4355.7|4367.9|4365.1|4357|4354.2|295
1594020900000|2020-07-06 07:35:00|4358.1|4355.3|4361.2|4358.4|4362.7|4359.9|4357.2|4354.4|555
1594021200000|2020-07-06 07:40:00|4361.7|4358.9|4356.3|4353.5|4362.1|4359.3|4352.8|4349.4|553
1594021500000|2020-07-06 07:45:00|4356.2|4353.4|4353.3|4350.5|4356.3|4353.5|4351.4|4348.6|150
1594021800000|2020-07-06 07:50:00|4353.2|4350.4|4354.9|4352.1|4359.3|4356.5|4351.4|4348.6|205
1594022100000|2020-07-06 07:55:00|4355.3|4352.5|4355.4|4352.6|4359.3|4356.5|4354.4|4351.6|66
1594022400000|2020-07-06 08:00:00|4355.5|4352.7|4359.4|4356.6|4360.4|4357.6|4355.4|4352.6|174
1594022700000|2020-07-06 08:05:00|4359.3|4356.5|4357.9|4355.1|4360.3|4357.5|4356.3|4353.5|152
1594023000000|2020-07-06 08:10:00|4357.5|4354.7|4349.6|4346.8|4357.9|4355.1|4347.6|4344.8|1104
1594023300000|2020-07-06 08:15:00|4350.4|4347.6|4346.5|4343.7|4353.4|4350.6|4344.5|4341.7|389
1594023600000|2020-07-06 08:20:00|4346.4|4343.6|4351.6|4348.8|4355.4|4352.6|4345.4|4342.6|641
1594023900000|2020-07-06 08:25:00|4352|4349.2|4363.4|4360.6|4367.4|4364.6|4351.6|4348.8|883
1594024200000|2020-07-06 08:30:00|4363.5|4360.7|4361.2|4358.4|4364.5|4361.7|4354.4|4351.6|1588
1594024500000|2020-07-06 08:35:00|4361.1|4358.3|4353.2|4350.4|4366.1|4363.3|4353.2|4350.4|669
1594024800000|2020-07-06 08:40:00|4352.2|4349.4|4357.3|4354.5|4357.8|4355|4349.4|4346.6|626
1594025100000|2020-07-06 08:45:00|4356.8|4354|4363.2|4360.4|4368.2|4365.4|4356.8|4354|364
1594025400000|2020-07-06 08:50:00|4363|4360.2|4347.8|4345|4363|4360.2|4346.3|4343.5|248
1594025700000|2020-07-06 08:55:00|4347.4|4344.6|4351.3|4348.5|4357.2|4354.4|4346.3|4343.5|706
1594026000000|2020-07-06 09:00:00|4351.4|4348.6|4349.3|4346.5|4355.2|4352.4|4348.3|4345.5|441
1594026300000|2020-07-06 09:05:00|4349.4|4346.6|4339.6|4336.8|4350.2|4347.4|4336.6|4333.8|675
1594026600000|2020-07-06 09:10:00|4340|4337.2|4339.4|4336.6|4345.5|4342.7|4338.4|4335.6|577
1594026900000|2020-07-06 09:15:00|4340.2|4337.4|4347.3|4344.5|4348.2|4345.4|4339.4|4336.6|1424
1594027200000|2020-07-06 09:20:00|4347.7|4344.9|4349.3|4346.5|4351.2|4348.4|4347.2|4344.4|211
1594027500000|2020-07-06 09:25:00|4349.7|4346.9|4346.3|4343.5|4352.2|4349.4|4346.3|4343.5|275
1594027800000|2020-07-06 09:30:00|4347.1|4344.3|4346.8|4344|4349.8|4347|4344.3|4341.5|186
1594028100000|2020-07-06 09:35:00|4346.9|4344.1|4343.8|4341|4352.4|4349.6|4341.2|4338.4|509
1594028400000|2020-07-06 09:40:00|4343.7|4340.9|4345.3|4342.5|4349.2|4346.4|4343.2|4340.4|95
1594028700000|2020-07-06 09:45:00|4345.7|4342.9|4348.3|4345.5|4349.3|4346.5|4345.2|4342.4|286
1594029000000|2020-07-06 09:50:00|4348.2|4345.4|4343.6|4340.8|4348.2|4345.4|4341.2|4338.4|320
1594029300000|2020-07-06 09:55:00|4343.7|4340.9|4342.1|4339.3|4345.1|4342.3|4340.2|4337.4|111
1594029600000|2020-07-06 10:00:00|4342.2|4339.4|4342.2|4339.4|4345.2|4342.4|4339.2|4336.4|439
1594029900000|2020-07-06 10:05:00|4342.6|4339.8|4342.2|4339.4|4344.2|4341.4|4342.1|4339.3|191
1594030200000|2020-07-06 10:10:00|4342.3|4339.5|4347.4|4344.6|4348.3|4345.5|4340.2|4337.4|617
1594030500000|2020-07-06 10:15:00|4347.8|4345|4346.3|4343.5|4349.4|4346.6|4345.4|4342.6|184
1594030800000|2020-07-06 10:20:00|4346.4|4343.6|4344.9|4342.1|4346.7|4343.9|4341.3|4338.5|111
1594031100000|2020-07-06 10:25:00|4344.8|4342|4342.3|4339.5|4347.3|4344.5|4339.8|4337|86
1594031400000|2020-07-06 10:30:00|4342.7|4339.9|4333.2|4330.4|4345.8|4343|4326.3|4323.5|563
1594031700000|2020-07-06 10:35:00|4333.6|4330.8|4329.4|4326.6|4335.2|4332.4|4324.6|4321.8|924
1594032000000|2020-07-06 10:40:00|4329.3|4326.5|4329|4326.2|4331.4|4328.6|4323.5|4320.7|68
1594032300000|2020-07-06 10:45:00|4328.6|4325.8|4336.4|4333.6|4337.5|4334.7|4327.1|4324.3|133
1594032600000|2020-07-06 10:50:00|4335.6|4332.8|4339.4|4336.6|4339.5|4336.7|4334.6|4331.8|246
1594032900000|2020-07-06 10:55:00|4339.5|4336.7|4335.1|4332.3|4339.5|4336.7|4328.5|4325.7|942
1594033200000|2020-07-06 11:00:00|4334.7|4331.9|4331|4328.2|4334.7|4331.9|4329.6|4326.8|79
1594033500000|2020-07-06 11:05:00|4331.4|4328.6|4334.6|4331.8|4334.6|4331.8|4329.1|4326.3|267
1594033800000|2020-07-06 11:10:00|4334|4331.2|4336|4333.2|4338.6|4335.8|4331.6|4328.8|99
1594034100000|2020-07-06 11:15:00|4335.6|4332.8|4334.5|4331.7|4337.6|4334.8|4334.1|4331.3|230
1594034400000|2020-07-06 11:20:00|4334.6|4331.8|4332.6|4329.8|4336.6|4333.8|4332.5|4329.7|495
1594034700000|2020-07-06 11:25:00|4332.5|4329.7|4332.6|4329.8|4332.6|4329.8|4323.5|4320.7|155
1594035000000|2020-07-06 11:30:00|4332.5|4329.7|4326|4323.2|4334.5|4331.7|4325.4|4322.6|303
1594035300000|2020-07-06 11:35:00|4325.6|4322.8|4323.5|4320.7|4327.5|4324.7|4322.5|4319.7|89
1594035600000|2020-07-06 11:40:00|4323.4|4320.6|4318.5|4315.7|4323.4|4320.6|4312.1|4309.3|438
1594035900000|2020-07-06 11:45:00|4318.4|4315.6|4312.5|4309.7|4320.6|4317.8|4310.1|4307.3|137
1594036200000|2020-07-06 11:50:00|4312.6|4309.8|4314.6|4311.8|4316.6|4313.8|4310.6|4307.8|287
1594036500000|2020-07-06 11:55:00|4314.5|4311.7|4322.6|4319.8|4322.6|4319.8|4314.1|4311.3|237
1594036800000|2020-07-06 12:00:00|4322.8|4320|4321.6|4318.8|4325.8|4323|4321.5|4318.7|164
1594037100000|2020-07-06 12:05:00|4321.8|4319|4322.7|4319.9|4326.6|4323.8|4319.7|4316.9|259
1594037400000|2020-07-06 12:10:00|4322.2|4319.4|4326.8|4324|4327.7|4324.9|4321.7|4318.9|657
1594037700000|2020-07-06 12:15:00|4327.2|4324.4|4329.8|4327|4331.8|4329|4326.8|4324|91
1594038000000|2020-07-06 12:20:00|4330.2|4327.4|4327.8|4325|4330.7|4327.9|4324.8|4322|53
1594038300000|2020-07-06 12:25:00|4327.9|4325.1|4327.7|4324.9|4331.3|4328.5|4324.8|4322|108
1594038600000|2020-07-06 12:30:00|4326.9|4324.1|4329.6|4326.8|4332.7|4329.9|4326.7|4323.9|1047
1594038900000|2020-07-06 12:35:00|4329.2|4326.4|4336.6|4333.8|4337.7|4334.9|4329.2|4326.4|160
1594039200000|2020-07-06 12:40:00|4336.7|4333.9|4331.6|4328.8|4337.6|4334.8|4330.6|4327.8|340
1594039500000|2020-07-06 12:45:00|4331.7|4328.9|4327.7|4324.9|4333.6|4330.8|4327.7|4324.9|120
1594039800000|2020-07-06 12:50:00|4327.9|4325.1|4327.7|4324.9|4329.5|4326.7|4323.8|4321|862
1594040100000|2020-07-06 12:55:00|4327.6|4324.8|4327.8|4325|4328.7|4325.9|4324.8|4322|72
1594040400000|2020-07-06 13:00:00|4328.2|4325.4|4327.1|4324.3|4333.7|4330.9|4319.2|4316.4|476
1594040700000|2020-07-06 13:05:00|4326.7|4323.9|4319.7|4316.9|4327.7|4324.9|4315.6|4312.8|231
1594041000000|2020-07-06 13:10:00|4320.1|4317.3|4309.7|4306.9|4322.6|4319.8|4308.6|4305.8|171
1594041300000|2020-07-06 13:15:00|4309.6|4306.8|4310.5|4307.7|4312.7|4309.9|4306.7|4303.9|301
1594041600000|2020-07-06 13:20:00|4309.7|4306.9|4292.5|4289.7|4309.7|4306.9|4286.7|4283.3|956
1594041900000|2020-07-06 13:25:00|4292.1|4289.3|4289.1|4286.3|4292.1|4289.3|4279.7|4275.6|1363
1594042200000|2020-07-06 13:30:00|4289.5|4286.7|4293.1|4290.3|4300.6|4297.8|4286.6|4283.8|489
1594042500000|2020-07-06 13:35:00|4293.5|4290.7|4289.6|4286.8|4297.5|4294.7|4287.5|4284.7|587
1594042800000|2020-07-06 13:40:00|4289.7|4286.9|4286.5|4283.7|4297.5|4294.7|4285.7|4282.9|751
1594043100000|2020-07-06 13:45:00|4286.1|4283.3|4295.5|4292.7|4297.5|4294.7|4286.1|4283.3|603
1594043400000|2020-07-06 13:50:00|4295.6|4292.8|4312.6|4309.8|4313.5|4310.7|4295.6|4292.8|595
1594043700000|2020-07-06 13:55:00|4313|4310.2|4322.5|4319.7|4326.4|4323.6|4313|4310.2|639
1594044000000|2020-07-06 14:00:00|4323.6|4320.8|4316.4|4313.6|4329.4|4326.6|4314.4|4311.6|1367
1594044300000|2020-07-06 14:05:00|4316.8|4314|4316.4|4313.6|4319.8|4317|4310.9|4308.1|187
1594044600000|2020-07-06 14:10:00|4316|4313.2|4311.6|4308.8|4319.9|4317.1|4302.6|4299.8|639
1594044900000|2020-07-06 14:15:00|4311.5|4308.7|4305.5|4302.7|4316.5|4313.7|4303.1|4300.3|399
1594045200000|2020-07-06 14:20:00|4305.6|4302.8|4298.6|4295.8|4308.5|4305.7|4297.5|4294.7|599
1594045500000|2020-07-06 14:25:00|4298.5|4295.7|4298.6|4295.8|4300|4297.2|4290.1|4287.3|554
1594045800000|2020-07-06 14:30:00|4298.5|4295.7|4308.6|4305.8|4311.6|4308.8|4294.6|4291.8|386
1594046100000|2020-07-06 14:35:00|4308.7|4305.9|4321|4318.2|4322.4|4319.6|4308.5|4305.7|494
1594046400000|2020-07-06 14:40:00|4321.4|4318.6|4324.4|4321.6|4327.4|4324.6|4318.4|4315.6|364
1594046700000|2020-07-06 14:45:00|4324|4321.2|4328.4|4325.6|4331.4|4328.6|4324|4321.2|440
1594047000000|2020-07-06 14:50:00|4328|4325.2|4338.1|4335.3|4339.1|4336.3|4327.4|4324.6|3077
1594047300000|2020-07-06 14:55:00|4338.2|4335.4|4336.2|4333.4|4340.1|4337.3|4334.2|4331.4|696
1594047600000|2020-07-06 15:00:00|4336.6|4333.8|4332.3|4329.5|4343.1|4340.3|4326.6|4323.8|917
1594047900000|2020-07-06 15:05:00|4331.9|4329.1|4327.1|4324.3|4336.2|4333.4|4323.2|4320.4|469
1594048200000|2020-07-06 15:10:00|4327.2|4324.4|4327.8|4325|4333.2|4330.4|4323.8|4321|317
1594048500000|2020-07-06 15:15:00|4328.2|4325.4|4333.3|4330.5|4334.2|4331.4|4325.3|4322.5|502
1594048800000|2020-07-06 15:20:00|4333.4|4330.6|4333.4|4330.6|4337.3|4334.5|4326.3|4323.5|1193
1594049100000|2020-07-06 15:25:00|4333.8|4331|4347.4|4344.6|4348.4|4345.6|4327.5|4324.7|1798
1594049400000|2020-07-06 15:30:00|4347.5|4344.7|4351.3|4348.5|4352.3|4349.5|4347.4|4344.6|787
1594049700000|2020-07-06 15:35:00|4351.4|4348.6|4349.4|4346.6|4356.3|4353.5|4348.5|4345.7|804
1594050000000|2020-07-06 15:40:00|4349.8|4347|4345.4|4342.6|4352.3|4349.5|4345.3|4342.5|576
1594050300000|2020-07-06 15:45:00|4345.3|4342.5|4341.4|4338.6|4349.4|4346.6|4340.4|4337.6|317
1594050600000|2020-07-06 15:50:00|4341|4338.2|4328.6|4325.8|4342.4|4339.6|4328.5|4325.7|1177
1594050900000|2020-07-06 15:55:00|4329.5|4326.7|4314.5|4311.7|4329.5|4326.7|4313.5|4310.7|691
1594051200000|2020-07-06 16:00:00|4313.6|4310.8|4321|4318.2|4325.5|4322.7|4309.7|4306.9|775
1594051500000|2020-07-06 16:05:00|4321.4|4318.6|4318|4315.2|4323|4320.2|4315|4312.2|448
1594051800000|2020-07-06 16:10:00|4318.1|4315.3|4323.4|4320.6|4325.5|4322.7|4316.5|4313.7|710
1594052100000|2020-07-06 16:15:00|4323.8|4321|4318.3|4315.5|4323.8|4321|4313.9|4311.1|466
1594052400000|2020-07-06 16:20:00|4319.3|4316.5|4317.4|4314.6|4320.4|4317.6|4315.3|4312.5|479
1594052700000|2020-07-06 16:25:00|4317.3|4314.5|4327.4|4324.6|4327.4|4324.6|4316.9|4314.1|407
1594053000000|2020-07-06 16:30:00|4327.3|4324.5|4306.9|4304.1|4327.4|4324.6|4305.9|4303.1|430
1594053300000|2020-07-06 16:35:00|4307|4304.2|4313.4|4310.6|4315.3|4312.5|4306.8|4304|145
1594053600000|2020-07-06 16:40:00|4313.3|4310.5|4314.4|4311.6|4315.4|4312.6|4309.4|4306.6|128
1594053900000|2020-07-06 16:45:00|4314.9|4312.1|4318.3|4315.5|4318.3|4315.5|4310.4|4307.6|265
1594054200000|2020-07-06 16:50:00|4318.4|4315.6|4307.3|4304.5|4318.4|4315.6|4304.5|4301.7|933
1594054500000|2020-07-06 16:55:00|4306.5|4303.7|4309.4|4306.6|4309.5|4306.6|4298.3|4295.5|1010
1594054800000|2020-07-06 17:00:00|4309.5|4306.7|4316.6|4313.8|4317.5|4314.7|4308.5|4305.7|175
1594055100000|2020-07-06 17:05:00|4316.5|4313.7|4312.5|4309.7|4319.4|4316.6|4310.6|4307.8|134
1594055400000|2020-07-06 17:10:00|4312.6|4309.8|4317.5|4314.7|4319|4316.2|4311|4308.2|280
1594055700000|2020-07-06 17:15:00|4317.1|4314.3|4313.6|4310.8|4318.6|4315.8|4312.6|4309.8|167
1594056000000|2020-07-06 17:20:00|4313.2|4310.4|4324.6|4321.8|4325.6|4322.8|4313.1|4310.3|579
1594056300000|2020-07-06 17:25:00|4325|4322.2|4325.1|4322.3|4325.6|4322.8|4322|4319.2|219
1594056600000|2020-07-06 17:30:00|4325.5|4322.7|4329|4326.2|4331.5|4328.7|4324.5|4321.7|214
1594056900000|2020-07-06 17:35:00|4328.6|4325.8|4326|4323.2|4332.5|4329.7|4325.4|4322.6|757
1594057200000|2020-07-06 17:40:00|4325.6|4322.8|4329.5|4326.7|4331.5|4328.7|4325.5|4322.7|321
1594057500000|2020-07-06 17:45:00|4329.6|4326.8|4333.6|4330.8|4334.1|4331.3|4327.5|4324.7|401
1594057800000|2020-07-06 17:50:00|4333.8|4331|4331.3|4328.5|4335.5|4332.7|4328.8|4326|944
1594058100000|2020-07-06 17:55:00|4330.9|4328.1|4336.8|4334|4337|4334.2|4329.9|4327.1|689
1594058400000|2020-07-06 18:00:00|4336.4|4333.6|4332.3|4329.5|4338.3|4335.5|4325.9|4323.1|555
1594058700000|2020-07-06 18:05:00|4331.9|4329.1|4328.9|4326.1|4334.9|4332.1|4324.8|4322|409
1594059000000|2020-07-06 18:10:00|4328.8|4326|4332.3|4329.5|4333.3|4330.5|4323.9|4321.1|589
1594059300000|2020-07-06 18:15:00|4332.6|4329.8|4328.9|4326.1|4337.8|4335|4328.4|4325.6|820
1594059600000|2020-07-06 18:20:00|4329.6|4326.8|4320.1|4317.3|4329.9|4327.1|4316.1|4313.3|838
1594059900000|2020-07-06 18:25:00|4320.9|4318.1|4306|4303.2|4329.2|4326.4|4306|4303.2|3282
1594060200000|2020-07-06 18:30:00|4306.1|4303.3|4309.2|4306.4|4312.2|4309.4|4303|4300.2|1966
1594060500000|2020-07-06 18:35:00|4310.1|4307.3|4313.1|4310.3|4313.1|4310.3|4306.2|4303.4|431
1594060800000|2020-07-06 18:40:00|4312.9|4310.1|4313.1|4310.3|4314.2|4311.4|4312.1|4309.3|340
1594061100000|2020-07-06 18:45:00|4312.9|4310.1|4312.1|4309.3|4315|4312.2|4312|4309.2|276
1594061400000|2020-07-06 18:50:00|4312|4309.2|4313.1|4310.3|4315.1|4312.3|4308.1|4305.3|553
1594061700000|2020-07-06 18:55:00|4313.9|4311.1|4312.1|4309.3|4316.1|4313.3|4310.1|4307.3|380
1594062000000|2020-07-06 19:00:00|4311.7|4308.9|4308.1|4305.3|4312.7|4309.9|4308.1|4305.3|58
1594062300000|2020-07-06 19:05:00|4307.7|4304.9|4312.7|4309.9|4314.2|4311.4|4307.2|4304.4|638
1594062600000|2020-07-06 19:10:00|4312.3|4309.5|4312.3|4309.5|4314.3|4311.5|4310.9|4308.1|7
1594062900000|2020-07-06 19:15:00|4311.9|4309.1|4308.7|4305.9|4312.4|4309.5|4306.3|4303.5|21
1594063200000|2020-07-06 19:20:00|4308.3|4305.5|4307.3|4304.5|4310.3|4307.5|4307.3|4304.5|30
1594063500000|2020-07-06 19:25:00|4307.4|4304.6|4311.3|4308.5|4311.3|4308.5|4307.4|4304.6|49
1594063800000|2020-07-06 19:30:00|4310.9|4308.1|4312.3|4309.5|4313.8|4311|4310.2|4307.4|4
1594064100000|2020-07-06 19:35:00|4312.7|4309.9|4312.3|4309.5|4314.4|4311.6|4310.8|4308|9
1594064400000|2020-07-06 19:40:00|4313.2|4310.4|4312.3|4309.5|4314|4310.6|4310.4|4307.6|3
1594064700000|2020-07-06 19:45:00|4311.9|4309.1|4314.4|4311.6|4314.4|4311.6|4311.3|4308.5|9
1594065000000|2020-07-06 19:50:00|4316|4313.2|4308.8|4306|4316.3|4313.5|4307.3|4304.5|64
1594065300000|2020-07-06 19:55:00|4308.5|4305.7|4310.3|4307.5|4312.3|4309.5|4307.3|4304.5|146
1594065600000|2020-07-06 20:00:00|4310.7|4307.9|4312|4309.2|4312.3|4309.5|4308|4305.2|8
1594065900000|2020-07-06 20:05:00|4311.6|4308.8|4313.2|4310.4|4314.8|4312|4309.6|4306.8|133
1594066200000|2020-07-06 20:10:00|4313|4310.2|4314.2|4311.4|4315.6|4312.8|4311.6|4308.8|53
1594066500000|2020-07-06 20:15:00|4313|4310.2|4311.5|4308.7|4314|4311.2|4310.7|4307.9|12
1594066800000|2020-07-06 20:20:00|4311.6|4308.8|4314.4|4311.6|4314.4|4311.6|4309.7|4306.9|210
1594067100000|2020-07-06 20:25:00|4314.5|4311.7|4314.4|4311.6|4315.5|4312.7|4314|4311.2|56
1594067400000|2020-07-06 20:30:00|4314|4311.2|4314|4311.2|4315|4312.2|4312.4|4309.6|4
1594067700000|2020-07-06 20:35:00|4314.4|4311.6|4315|4312.2|4316.4|4313.6|4314|4311.2|12
1594068000000|2020-07-06 20:40:00|4314.9|4312.1|4314.4|4311.6|4316.5|4313.7|4314|4311.2|201
1594068300000|2020-07-06 20:45:00|4314|4311.2|4312.5|4309.7|4315|4312.2|4311.4|4308.6|115
1594068600000|2020-07-06 20:50:00|4312.6|4309.8|4312.4|4309.6|4313.9|4311.1|4311.6|4308.8|323
1594068900000|2020-07-06 20:55:00|4312.8|4310|4311|4308.2|4312.9|4310.1|4310.3|4307.5|219
1594069200000|2020-07-06 21:00:00|4311.5|4307.5|4316.6|4306.6|4316.6|4307.5|4311.1|4304.2|11
1594069500000|2020-07-06 21:05:00|4316.5|4306.5|4319.6|4309.6|4319.6|4312.5|4314.1|4306.1|1
1594069800000|2020-07-06 21:10:00|4316.5|4312.5|4319.6|4309.6|4319.6|4312.5|4316.5|4309.6|3
1594070100000|2020-07-06 21:15:00|4319.4|4309.4|4317.8|4307.8|4319.4|4309.4|4313.3|4306.4|1
1594070400000|2020-07-06 21:20:00|4318.2|4308.2|4320|4310|4320|4311.5|4315.5|4308.1|1
1594070700000|2020-07-06 21:25:00|4319.6|4309.6|4319.5|4309.5|4320|4312.9|4314.1|4307.6|1
1594071000000|2020-07-06 21:30:00|4319.6|4309.6|4318.5|4308.5|4320|4312.6|4315.4|4308|0
1594071300000|2020-07-06 21:35:00|4318.9|4308.9|4317.6|4307.6|4319|4310.9|4314.1|4307.6|0
1594071600000|2020-07-06 21:40:00|4318|4308|4318.5|4308.5|4318.5|4308.5|4317.6|4307.6|0
1594071900000|2020-07-06 21:45:00|4318.1|4308.1|4318.5|4308.5|4318.5|4308.5|4318|4308|0
1594072200000|2020-07-06 21:50:00|4318.4|4308.4|4317|4307|4318.5|4310.9|4314.9|4306|0
1594072500000|2020-07-06 21:55:00|4317.4|4307.4|4318|4308|4319.3|4313.6|4314.4|4306.9|2
1594080000000|2020-07-07 00:00:00|4317.8|4315|4320.4|4317.6|4320.5|4317.7|4314.2|4310.8|455
1594080300000|2020-07-07 00:05:00|4320|4317.2|4320.5|4317.7|4320.5|4317.7|4318.4|4315.6|26
1594080600000|2020-07-07 00:10:00|4320.7|4317.9|4322.8|4320|4323.8|4321|4320.7|4317.9|78
1594080900000|2020-07-07 00:15:00|4322.7|4319.9|4322.7|4319.9|4323.8|4321|4321.3|4318.5|53
1594081200000|2020-07-07 00:20:00|4322.8|4320|4320.8|4318|4323.7|4320.9|4320.7|4317.9|21
1594081500000|2020-07-07 00:25:00|4321.2|4318.4|4321.7|4318.9|4323.7|4320.9|4321.2|4318.4|6
1594081800000|2020-07-07 00:30:00|4321.6|4318.8|4320.7|4317.9|4321.7|4318.9|4319.7|4316.9|0
1594082100000|2020-07-07 00:35:00|4320.6|4317.8|4320.3|4317.5|4322.7|4319.9|4319.7|4316.8|6
1594082400000|2020-07-07 00:40:00|4320.8|4316.8|4320.7|4317.9|4321.7|4318.9|4319.7|4316.8|4
1594082700000|2020-07-07 00:45:00|4320.6|4317.8|4320.1|4317.3|4321.2|4318.4|4317.6|4314.8|21
1594083000000|2020-07-07 00:50:00|4320.2|4317.4|4321.7|4318.9|4322.2|4319.4|4320.2|4317.4|0
1594083300000|2020-07-07 00:55:00|4321.6|4318.8|4319.1|4316.3|4322.1|4319.3|4319.1|4316.3|0
1594083600000|2020-07-07 01:00:00|4318.9|4316.1|4321.3|4318.5|4322.3|4319.5|4317.6|4314.8|8
1594083900000|2020-07-07 01:05:00|4321.2|4318.4|4310.8|4306.8|4321.8|4318.5|4308.6|4305.8|34
1594084200000|2020-07-07 01:10:00|4310.1|4307.3|4300.8|4296.8|4310.8|4307.5|4299.7|4296.8|2
1594084500000|2020-07-07 01:15:00|4300.1|4297.3|4298.1|4295.3|4302.8|4299.9|4293.3|4289.8|63
1594084800000|2020-07-07 01:20:00|4296.9|4294.1|4298.7|4295.9|4302.8|4299.9|4296.3|4293.5|9
1594085100000|2020-07-07 01:25:00|4299.1|4296.3|4298.3|4295.5|4300.8|4297.9|4296.3|4293.5|10
1594085400000|2020-07-07 01:30:00|4297.9|4295.1|4302.7|4299.9|4304.8|4301.9|4297.7|4294.4|22
1594085700000|2020-07-07 01:35:00|4302.3|4299.5|4296.4|4292.4|4302.8|4299.9|4294.3|4291.5|4
1594086000000|2020-07-07 01:40:00|4295.7|4292.9|4291.8|4287.8|4295.8|4292.9|4288.3|4285.4|60
1594086300000|2020-07-07 01:45:00|4291|4287|4295.3|4292.5|4296.2|4292.9|4288.8|4286|203
1594086600000|2020-07-07 01:50:00|4295.1|4292.3|4293.2|4290.4|4295.8|4292.9|4290.3|4287.5|1
1594086900000|2020-07-07 01:55:00|4293.3|4290.5|4289.7|4286.9|4293.8|4290.9|4289.1|4285.8|25
1594087200000|2020-07-07 02:00:00|4289.3|4286.5|4295.7|4292.9|4295.7|4292.9|4287.3|4283.8|0
1594087500000|2020-07-07 02:05:00|4296.2|4292.2|4297.7|4294.9|4297.7|4294.9|4293.7|4290.8|43
1594087800000|2020-07-07 02:10:00|4298.1|4295.3|4291.1|4288.3|4298.6|4295.8|4290.6|4287.4|33
1594088100000|2020-07-07 02:15:00|4290.7|4287.9|4294.9|4290.9|4294.9|4291.9|4289.7|4286.8|26
1594088400000|2020-07-07 02:20:00|4294.8|4290.8|4296.1|4293.3|4296.6|4293.8|4293.6|4290.8|27
1594088700000|2020-07-07 02:25:00|4296.2|4293.4|4294.6|4291.8|4296.6|4293.8|4293.6|4290.8|7
1594089000000|2020-07-07 02:30:00|4294.7|4291.9|4291.1|4288.3|4294.7|4291.9|4286.7|4283.4|115
1594089300000|2020-07-07 02:35:00|4290.7|4287.9|4295.1|4292.3|4296.1|4293.3|4290.1|4287.3|10
1594089600000|2020-07-07 02:40:00|4295.5|4292.7|4293.1|4290.3|4298.1|4295.3|4292.6|4289.8|11
1594089900000|2020-07-07 02:45:00|4292.7|4289.9|4290.1|4287.3|4295.1|4292.3|4290.1|4286.8|0
1594090200000|2020-07-07 02:50:00|4290.3|4287.5|4288.7|4285.9|4292.8|4289.9|4288.7|4285.9|11
1594090500000|2020-07-07 02:55:00|4288.3|4285.5|4291.3|4288.5|4292.8|4289.9|4288.3|4285.5|2
1594090800000|2020-07-07 03:00:00|4291.1|4288.3|4294.1|4291.3|4294.2|4291.3|4290.3|4287.5|0
1594091100000|2020-07-07 03:05:00|4293.1|4290.3|4295.1|4292.3|4295.1|4292.3|4292.1|4289.3|111
1594091400000|2020-07-07 03:10:00|4295.2|4292.4|4295.3|4292.5|4296.6|4293.8|4293.7|4290.9|12
1594091700000|2020-07-07 03:15:00|4295.1|4292.3|4293.7|4290.9|4296.2|4293.4|4292.7|4289.9|5
1594092000000|2020-07-07 03:20:00|4293.8|4291|4291.7|4288.9|4295.2|4292.4|4291.7|4288.9|1
1594092300000|2020-07-07 03:25:00|4292.1|4289.3|4296.6|4292.6|4298.1|4295.3|4292.1|4289.3|12
1594092600000|2020-07-07 03:30:00|4295.8|4291.8|4297.2|4294.4|4298.1|4295.3|4294.2|4291.4|14
1594092900000|2020-07-07 03:35:00|4297.1|4294.3|4296.1|4293.3|4298.1|4295.3|4295.1|4292.3|3
1594093200000|2020-07-07 03:40:00|4296|4293.2|4299.1|4296.3|4299.7|4296.9|4295.1|4292.3|6
1594093500000|2020-07-07 03:45:00|4298.7|4295.9|4300.1|4297.3|4300.7|4297.9|4298.1|4295.3|7
1594093800000|2020-07-07 03:50:00|4299.9|4297.1|4299.1|4296.3|4300.1|4297.3|4298.6|4295.8|0
1594094100000|2020-07-07 03:55:00|4299.4|4296.6|4299.6|4296.8|4300.1|4297.3|4298.6|4295.8|0
1594094400000|2020-07-07 04:00:00|4299.5|4296.7|4296.7|4293.9|4299.5|4296.7|4296.7|4293.9|18
1594094700000|2020-07-07 04:05:00|4297.1|4294.3|4296.1|4293.3|4297.7|4294.9|4295.7|4292.9|4
1594095000000|2020-07-07 04:10:00|4295.7|4292.9|4292.1|4289.3|4296.1|4293.3|4292.1|4289.3|17
1594095300000|2020-07-07 04:15:00|4291.7|4288.9|4292.1|4289.3|4293.2|4290.4|4291.6|4288.8|11
1594095600000|2020-07-07 04:20:00|4291.7|4288.9|4294.1|4291.3|4294.1|4291.3|4291.7|4288.8|7
1594095900000|2020-07-07 04:25:00|4294.3|4291.5|4294.3|4291.5|4294.9|4292.1|4293.1|4290.3|0
1594096200000|2020-07-07 04:30:00|4294.1|4291.3|4297.1|4294.3|4297.8|4295|4293.3|4290.5|24
1594096500000|2020-07-07 04:35:00|4297.5|4294.7|4296.1|4293.3|4297.6|4294.8|4294.4|4291.6|0
1594096800000|2020-07-07 04:40:00|4296.3|4293.5|4297.3|4294.5|4297.8|4295|4296.1|4293.3|15
1594097100000|2020-07-07 04:45:00|4296.5|4293.7|4297.9|4295.1|4298.3|4295.5|4295.9|4293.1|208
1594097400000|2020-07-07 04:50:00|4297.8|4295|4295.9|4293.1|4297.9|4295.1|4295.4|4292.6|1
1594097700000|2020-07-07 04:55:00|4296.3|4293.5|4294.4|4291.6|4296.4|4293.6|4294.4|4291.6|5
1594098000000|2020-07-07 05:00:00|4294.3|4291.5|4296.4|4293.6|4297.1|4294.3|4292.1|4289.3|8
1594098300000|2020-07-07 05:05:00|4297.1|4294.3|4296.2|4293.4|4297.9|4295|4296.1|4293.3|1
1594098600000|2020-07-07 05:10:00|4295.4|4292.6|4294.4|4291.6|4295.4|4292.6|4293.2|4290.4|29
1594098900000|2020-07-07 05:15:00|4294.8|4292|4292.8|4290|4295.8|4293|4291.7|4288.9|5
1594099200000|2020-07-07 05:20:00|4292.5|4289.7|4286.4|4283.6|4292.7|4289.9|4286.4|4283.6|398
1594099500000|2020-07-07 05:25:00|4286.5|4283.7|4285.5|4282.7|4287.5|4284.7|4285.5|4282.7|30
1594099800000|2020-07-07 05:30:00|4285.4|4282.6|4286.9|4284.1|4287.4|4284.6|4285.4|4282.6|48
1594100100000|2020-07-07 05:35:00|4287|4284.2|4286.9|4284.1|4289|4286.2|4285.9|4283.1|7
1594100400000|2020-07-07 05:40:00|4286.5|4283.7|4288.9|4286.1|4289.4|4286.6|4285.5|4282.7|10
1594100700000|2020-07-07 05:45:00|4288.5|4285.7|4285|4282.2|4288.5|4285.7|4284.5|4281.7|28
1594101000000|2020-07-07 05:50:00|4285.5|4282.7|4285.5|4282.7|4286.4|4283.6|4284|4281.2|75
1594101300000|2020-07-07 05:55:00|4285.2|4282.4|4283.4|4280.6|4285.9|4283.1|4281.2|4278.4|159
1594101600000|2020-07-07 06:00:00|4283.6|4280.8|4268.8|4266|4283.6|4280.8|4265.8|4263|479
1594101900000|2020-07-07 06:05:00|4268.4|4265.6|4259.3|4256.5|4268.8|4266|4258.7|4253.4|62
1594102200000|2020-07-07 06:10:00|4259.4|4256.6|4258.7|4255.9|4259.8|4257|4255.7|4252.9|149
1594102500000|2020-07-07 06:15:00|4258.3|4255.5|4263.3|4260.5|4263.7|4260.9|4258.2|4255.4|350
1594102800000|2020-07-07 06:20:00|4263.2|4260.4|4260.7|4257.9|4263.8|4261|4256.9|4254.1|45
1594103100000|2020-07-07 06:25:00|4260.8|4258|4258.4|4255.6|4261.3|4258.5|4256.8|4254|38
1594103400000|2020-07-07 06:30:00|4258|4255.2|4264.8|4262|4265.8|4263|4256.8|4254|45
1594103700000|2020-07-07 06:35:00|4265.2|4262.4|4268.7|4265.9|4269.8|4267|4264.4|4261.6|169
1594104000000|2020-07-07 06:40:00|4268.8|4266|4270.8|4268|4270.8|4268|4266.3|4263.5|110
1594104300000|2020-07-07 06:45:00|4270.4|4267.6|4269.8|4267|4273.7|4270.9|4267.7|4264.9|82
1594104600000|2020-07-07 06:50:00|4269.4|4266.6|4264.9|4262.1|4269.8|4267|4264.7|4261.9|436
1594104900000|2020-07-07 06:55:00|4264.8|4262|4258.8|4256|4264.8|4262|4256.4|4253.6|333
1594105200000|2020-07-07 07:00:00|4258.4|4255.6|4263.2|4260.4|4263.8|4261|4255.8|4253|159
1594105500000|2020-07-07 07:05:00|4262.8|4260|4264.8|4262|4265.8|4263|4259.8|4257|212
1594105800000|2020-07-07 07:10:00|4263|4260.2|4264.7|4261.9|4265.3|4262|4260.9|4258.1|330
1594106100000|2020-07-07 07:15:00|4264.5|4261.7|4270.8|4268|4272.8|4270|4262.9|4260.1|188
1594106400000|2020-07-07 07:20:00|4270.7|4267.9|4262.7|4259.9|4271.8|4269|4262.7|4259.9|92
1594106700000|2020-07-07 07:25:00|4262.8|4260|4269.7|4266.9|4269.7|4266.9|4260.9|4258.1|218
1594107000000|2020-07-07 07:30:00|4269.8|4267|4276.5|4273.7|4276.6|4273.8|4267.7|4264.9|459
1594107300000|2020-07-07 07:35:00|4276.1|4273.3|4275.1|4272.3|4278.7|4275.9|4272.6|4269.8|151
1594107600000|2020-07-07 07:40:00|4275.5|4272.7|4272.1|4269.3|4277.6|4274.8|4270.6|4267.8|261
1594107900000|2020-07-07 07:45:00|4272|4269.2|4275.5|4272.7|4277.7|4274.9|4270.2|4267.4|227
1594108200000|2020-07-07 07:50:00|4275.6|4272.8|4274.5|4271.7|4280.5|4277.7|4272.6|4269.8|142
1594108500000|2020-07-07 07:55:00|4274.1|4271.3|4279.5|4276.7|4281.6|4278.8|4271.5|4268.7|302
1594108800000|2020-07-07 08:00:00|4279.4|4276.6|4281.5|4278.7|4286.5|4283.7|4277.6|4274.8|181
1594109100000|2020-07-07 08:05:00|4281.4|4278.6|4281.8|4279|4289.5|4286.7|4274.5|4271.7|1994
1594109400000|2020-07-07 08:10:00|4282.2|4279.4|4288.2|4285.4|4293|4290.2|4281.8|4279|644
1594109700000|2020-07-07 08:15:00|4287.7|4284.9|4287.2|4284.4|4288.8|4286|4283.7|4280.9|296
1594110000000|2020-07-07 08:20:00|4286.8|4284|4293.2|4290.4|4295.8|4293|4285.8|4283|187
1594110300000|2020-07-07 08:25:00|4293.6|4290.8|4270|4267.2|4293.7|4290.9|4269|4266.2|1870
1594110600000|2020-07-07 08:30:00|4270.7|4267.9|4275.6|4272.8|4282|4279.2|4269.8|4267|1438
1594110900000|2020-07-07 08:35:00|4276|4273.2|4277|4274.2|4282.5|4279.7|4271.6|4268.8|1324
1594111200000|2020-07-07 08:40:00|4276.8|4274|4277.2|4274.4|4281.8|4279|4273.7|4270.9|548
1594111500000|2020-07-07 08:45:00|4277.6|4274.8|4284.7|4281.9|4289.1|4286.3|4277.6|4274.8|237
1594111800000|2020-07-07 08:50:00|4284.8|4282|4287.7|4284.9|4289.7|4286.9|4281.7|4278.9|112
1594112100000|2020-07-07 08:55:00|4287.9|4285.1|4286.1|4283.3|4288.2|4285.4|4283.1|4280.3|922
1594112400000|2020-07-07 09:00:00|4285.7|4282.9|4265.5|4262.7|4288.6|4285.8|4265.5|4262.7|660
1594112700000|2020-07-07 09:05:00|4265.7|4262.9|4264.1|4261.3|4274.9|4272.1|4261.5|4258.7|734
1594113000000|2020-07-07 09:10:00|4264.5|4261.7|4266.7|4263.9|4269.7|4266.9|4260.7|4257.9|1023
1594113300000|2020-07-07 09:15:00|4266.2|4263.4|4266.9|4264.1|4271.7|4268.9|4261.9|4259.1|261
1594113600000|2020-07-07 09:20:00|4266.7|4263.9|4255|4252.2|4269.9|4267.1|4253|4250.2|412
1594113900000|2020-07-07 09:25:00|4254.4|4251.6|4260|4257.2|4262|4259.2|4251.7|4248.9|1106
1594114200000|2020-07-07 09:30:00|4259.9|4257.1|4268.4|4265.6|4272|4269.2|4259|4256.2|330
1594114500000|2020-07-07 09:35:00|4268|4265.2|4271|4268.2|4273.9|4271.1|4265|4262.2|127
1594114800000|2020-07-07 09:40:00|4270.7|4267.9|4265.6|4262.8|4277|4274.2|4265.2|4262.4|662
1594115100000|2020-07-07 09:45:00|4265.2|4262.4|4266.2|4263.4|4273.7|4270.9|4264.1|4261.3|111
1594115400000|2020-07-07 09:50:00|4266.1|4263.3|4268.2|4265.4|4272|4269.2|4263.2|4260.4|366
1594115700000|2020-07-07 09:55:00|4268.1|4265.3|4274|4271.2|4276|4273.2|4266.7|4263.9|1281
1594116000000|2020-07-07 10:00:00|4273.8|4271|4269.5|4266.7|4275|4272.2|4264|4261.2|152
1594116300000|2020-07-07 10:05:00|4269.1|4266.3|4270.5|4267.7|4273|4270.2|4269|4266.2|52
1594116600000|2020-07-07 10:10:00|4270.4|4267.6|4273|4270.2|4276|4273.2|4270|4267.2|396
1594116900000|2020-07-07 10:15:00|4272.9|4270.1|4272.9|4270.1|4274|4271.2|4264.4|4261.6|241
1594117200000|2020-07-07 10:20:00|4273|4270.2|4258|4255.2|4273.3|4270.5|4257.9|4255.1|457
1594117500000|2020-07-07 10:25:00|4258.4|4255.6|4261|4258.2|4262.5|4259.7|4257|4254.2|1272
1594117800000|2020-07-07 10:30:00|4260.9|4258.1|4262|4259.2|4264.9|4262.1|4258.5|4255.7|128
1594118100000|2020-07-07 10:35:00|4261.6|4258.8|4270|4267.2|4272.5|4269.7|4261|4258.2|139
1594118400000|2020-07-07 10:40:00|4271|4268.2|4268.9|4266.1|4271|4268.2|4265.9|4263.1|203
1594118700000|2020-07-07 10:45:00|4268.5|4265.7|4262|4259.2|4270|4267.2|4261|4258.2|995
1594119000000|2020-07-07 10:50:00|4262.1|4259.3|4264|4261.2|4265|4262.2|4259.9|4257.1|280
1594119300000|2020-07-07 10:55:00|4263.9|4261.1|4264.5|4261.7|4265.9|4263.1|4261|4258.2|62
1594119600000|2020-07-07 11:00:00|4264.6|4261.8|4270|4267.2|4271.8|4269|4264.5|4261.7|417
1594119900000|2020-07-07 11:05:00|4269.9|4267.1|4274.9|4272.1|4276|4273.2|4267|4264.2|192
1594120200000|2020-07-07 11:10:00|4275|4272.2|4281|4278.2|4284.4|4281.6|4274|4271.2|253
1594120500000|2020-07-07 11:15:00|4280.9|4278.1|4280.9|4278.1|4285|4282.2|4280|4277.2|124
1594120800000|2020-07-07 11:20:00|4281|4278.2|4280.9|4278.1|4284|4281.2|4280.9|4278.1|397
1594121100000|2020-07-07 11:25:00|4281.3|4278.5|4278.9|4276.1|4281.9|4279.1|4276.4|4273.6|387
1594121400000|2020-07-07 11:30:00|4279|4276.2|4277.8|4275|4282.4|4279.6|4274.3|4271.5|102
1594121700000|2020-07-07 11:35:00|4277|4274.2|4280.3|4277.5|4283.8|4281|4277|4274.2|1352
1594122000000|2020-07-07 11:40:00|4279.9|4277.1|4295.7|4292.9|4295.7|4292.9|4279.9|4277.1|476
1594122300000|2020-07-07 11:45:00|4295.5|4292.7|4302.7|4299.9|4302.7|4299.9|4293.7|4290.9|103
1594122600000|2020-07-07 11:50:00|4302.6|4299.8|4296.2|4293.4|4303.7|4300.9|4295.8|4293|174
1594122900000|2020-07-07 11:55:00|4295.8|4293|4300.7|4297.9|4301.6|4298.8|4295.8|4293|217
1594123200000|2020-07-07 12:00:00|4300.6|4297.8|4302.7|4299.9|4303.6|4300.8|4297.2|4294.4|149
1594123500000|2020-07-07 12:05:00|4302.6|4299.8|4301.8|4299|4304.8|4302|4300.6|4297.8|505
1594123800000|2020-07-07 12:10:00|4302.6|4299.8|4303.8|4301|4304.8|4302|4298.8|4296|237
1594124100000|2020-07-07 12:15:00|4304.2|4301.4|4296.8|4294|4304.8|4302|4296.3|4293.5|191
1594124400000|2020-07-07 12:20:00|4297.6|4294.8|4288.9|4286.1|4299.3|4296.5|4288.9|4286.1|760
1594124700000|2020-07-07 12:25:00|4289.1|4286.3|4290.8|4288|4292.4|4289.6|4285.9|4283.1|264
1594125000000|2020-07-07 12:30:00|4290.4|4287.6|4288.8|4286|4297.6|4294.8|4287.4|4284.6|401
1594125300000|2020-07-07 12:35:00|4288.9|4286.1|4290.1|4287.3|4297.3|4294.5|4286.9|4284.1|1050
1594125600000|2020-07-07 12:40:00|4289.7|4286.9|4296.1|4293.3|4296.2|4293.4|4289.2|4286.4|1074
1594125900000|2020-07-07 12:45:00|4295.6|4292.8|4296.9|4294.1|4298.1|4295.3|4293.8|4291|50
1594126200000|2020-07-07 12:50:00|4297.1|4294.3|4297.1|4294.3|4298.1|4295.3|4294.4|4291.6|22
1594126500000|2020-07-07 12:55:00|4296.9|4294.1|4298.1|4295.3|4298.1|4295.3|4289.1|4286.3|528
1594126800000|2020-07-07 13:00:00|4297.9|4295.1|4291.9|4289.1|4298.8|4296|4291.1|4288.3|761
1594127100000|2020-07-07 13:05:00|4291.8|4289|4294.4|4291.6|4299.1|4296.3|4291.8|4289|138
1594127400000|2020-07-07 13:10:00|4294.6|4291.8|4293.1|4290.3|4294.9|4292.1|4290.1|4287.3|129
1594127700000|2020-07-07 13:15:00|4292.9|4290.1|4283.3|4280.5|4293.6|4290.8|4282.3|4279.5|1486
1594128000000|2020-07-07 13:20:00|4283.7|4280.9|4298.2|4295.4|4299.3|4296.5|4282.3|4279.5|1342
1594128300000|2020-07-07 13:25:00|4298.3|4295.5|4298.1|4295.3|4303.1|4300.3|4295.7|4292.9|974
1594128600000|2020-07-07 13:30:00|4298.2|4295.4|4297|4294.2|4300|4297.2|4293|4290.2|1968
1594128900000|2020-07-07 13:35:00|4297.1|4294.3|4287.1|4284.3|4297.1|4294.3|4286|4283.2|540
1594129200000|2020-07-07 13:40:00|4286.7|4283.9|4289|4286.2|4290.1|4287.3|4286|4283.2|189
1594129500000|2020-07-07 13:45:00|4289.1|4286.3|4296.1|4293.3|4299.1|4296.3|4289|4286.2|849
1594129800000|2020-07-07 13:50:00|4296.2|4293.4|4299.8|4297|4299.8|4297|4294.8|4292|356
1594130100000|2020-07-07 13:55:00|4300|4297.2|4301.8|4299|4304.8|4302|4300|4297.2|918
1594130400000|2020-07-07 14:00:00|4301.7|4298.9|4314.7|4311.9|4314.8|4312|4300.8|4298|1310
1594130700000|2020-07-07 14:05:00|4314.8|4312|4318.7|4315.9|4319.8|4317|4308.7|4305.9|733
1594131000000|2020-07-07 14:10:00|4318.8|4316|4334.7|4331.9|4336.2|4333.4|4318.3|4315.5|1507
1594131300000|2020-07-07 14:15:00|4334.8|4332|4332.6|4329.8|4338.1|4335.3|4329.2|4326.4|449
1594131600000|2020-07-07 14:20:00|4332.2|4329.4|4333.6|4330.8|4339.7|4336.9|4329.6|4326.8|1137
1594131900000|2020-07-07 14:25:00|4333.5|4330.7|4336.4|4333.6|4336.4|4333.6|4329|4326.2|472
1594132200000|2020-07-07 14:30:00|4336.5|4333.7|4324.6|4321.8|4339.2|4336.4|4323.7|4320.9|627
1594132500000|2020-07-07 14:35:00|4324.9|4322.1|4327.6|4324.8|4333.6|4330.8|4324.7|4321.9|225
1594132800000|2020-07-07 14:40:00|4327.4|4324.6|4327.9|4325.1|4331.7|4328.9|4326.6|4323.8|578
1594133100000|2020-07-07 14:45:00|4327.7|4324.9|4305.9|4303.1|4329.7|4326.9|4304.7|4301.9|2175
1594133400000|2020-07-07 14:50:00|4306.1|4303.3|4319|4316.2|4324.6|4321.8|4305.9|4303.1|840
1594133700000|2020-07-07 14:55:00|4318.9|4316.1|4324.7|4321.9|4325|4322.2|4315.9|4313.1|3159
1594134000000|2020-07-07 15:00:00|4324.9|4322.1|4322.9|4320.1|4325|4322.2|4317.4|4314.6|411
1594134300000|2020-07-07 15:05:00|4323|4320.2|4326.7|4323.9|4326.9|4324.1|4320.6|4317.8|1107
1594134600000|2020-07-07 15:10:00|4326.9|4324.1|4325.6|4322.8|4329.7|4326.9|4325.6|4322.8|986
1594134900000|2020-07-07 15:15:00|4325.9|4323.1|4331.6|4328.8|4331.9|4329.1|4322.6|4319.8|336
1594135200000|2020-07-07 15:20:00|4331.4|4328.6|4338.1|4335.3|4338.7|4335.9|4330.6|4327.8|1524
1594135500000|2020-07-07 15:25:00|4337.7|4334.9|4344.7|4341.9|4346.6|4343.8|4335.6|4332.8|2575
1594135800000|2020-07-07 15:30:00|4344.9|4342.1|4332.8|4330|4344.9|4342.1|4330.7|4327.9|1806
1594136100000|2020-07-07 15:35:00|4332.9|4330.1|4339.6|4336.8|4340.6|4337.8|4328.6|4325.8|526
1594136400000|2020-07-07 15:40:00|4340|4337.2|4337.8|4335|4341.8|4339|4332.6|4329.8|652
1594136700000|2020-07-07 15:45:00|4337.9|4335.1|4343.9|4341.1|4346.6|4343.8|4337.6|4334.8|519
1594137000000|2020-07-07 15:50:00|4343.8|4341|4341.9|4339.1|4343.9|4341.1|4339.9|4337.1|310
1594137300000|2020-07-07 15:55:00|4342.3|4339.5|4337.9|4335.1|4345.6|4342.8|4335.1|4332.3|1234
1594137600000|2020-07-07 16:00:00|4338.3|4335.5|4343.6|4340.8|4346.6|4343.8|4337.8|4335|880
1594137900000|2020-07-07 16:05:00|4343.9|4341.1|4340.6|4337.8|4349.6|4346.8|4339.6|4336.8|355
1594138200000|2020-07-07 16:10:00|4340.8|4338|4340.8|4338|4343.9|4341.1|4339.6|4336.8|666
1594138500000|2020-07-07 16:15:00|4340.9|4338.1|4345.6|4342.8|4347.6|4344.8|4340.6|4337.8|1931
1594138800000|2020-07-07 16:20:00|4345.8|4343|4346.6|4343.8|4349.6|4346.8|4343.9|4341.1|2733
1594139100000|2020-07-07 16:25:00|4346.5|4343.7|4343.8|4341|4348.1|4345.3|4343.3|4340.5|277
1594139400000|2020-07-07 16:30:00|4343.6|4340.8|4340.9|4338.1|4348.6|4345.8|4340.9|4338.1|267
1594139700000|2020-07-07 16:35:00|4340.8|4338|4335.8|4333|4341.9|4339.1|4332.6|4329.8|330
1594140000000|2020-07-07 16:40:00|4335.6|4332.8|4334.9|4332.1|4338.6|4335.8|4332.3|4329.5|551
1594140300000|2020-07-07 16:45:00|4335.3|4332.5|4338.9|4336.1|4338.9|4336.1|4333.8|4331|238
1594140600000|2020-07-07 16:50:00|4338.8|4336|4339.8|4337|4341.8|4339|4337.8|4335|166
1594140900000|2020-07-07 16:55:00|4340.2|4337.4|4340.9|4338.1|4341.9|4339.1|4337.8|4335|275
1594141200000|2020-07-07 17:00:00|4340.8|4338|4338.4|4335.6|4342.8|4340|4337.9|4335.1|203
1594141500000|2020-07-07 17:05:00|4338.8|4336|4339.9|4337.1|4341.8|4339|4333.9|4331.1|308
1594141800000|2020-07-07 17:10:00|4339.8|4337|4340.9|4338.1|4341.9|4339.1|4337.9|4335.1|197
1594142100000|2020-07-07 17:15:00|4341.3|4338.5|4339.9|4337.1|4342.8|4340|4339.9|4337.1|248
1594142400000|2020-07-07 17:20:00|4340|4337.2|4338.9|4336.1|4343.7|4340.9|4337.9|4335.1|155
1594142700000|2020-07-07 17:25:00|4338.8|4336|4339.3|4336.5|4340.7|4337.9|4332.8|4330|696
1594143000000|2020-07-07 17:30:00|4339.7|4336.9|4339.8|4337|4340.9|4338.1|4337.8|4335|175
1594143300000|2020-07-07 17:35:00|4339.4|4336.6|4341.7|4338.9|4342.9|4340.1|4339.4|4336.6|148
1594143600000|2020-07-07 17:40:00|4340.9|4338.1|4340.7|4337.9|4342.9|4340.1|4339.8|4337|153
1594143900000|2020-07-07 17:45:00|4340.8|4338|4340.3|4337.5|4342.8|4340|4339.8|4337|113
1594144200000|2020-07-07 17:50:00|4340.7|4337.9|4339.8|4337|4341.8|4339|4337.9|4335.1|1022
1594144500000|2020-07-07 17:55:00|4339.9|4337.1|4338.9|4336.1|4342.9|4340.1|4338.9|4336.1|1097
1594144800000|2020-07-07 18:00:00|4338.8|4336|4326.8|4324|4338.9|4336.1|4325.8|4323|511
1594145100000|2020-07-07 18:05:00|4326.9|4324.1|4326.4|4323.6|4328.3|4325.5|4323.8|4321|497
1594145400000|2020-07-07 18:10:00|4326.8|4324|4329.4|4326.6|4329.9|4327.1|4324.9|4322.1|672
1594145700000|2020-07-07 18:15:00|4329.6|4326.8|4313.8|4311|4329.9|4327.1|4311.1|4308.3|1293
1594146000000|2020-07-07 18:20:00|4313.3|4310.5|4321.4|4318.6|4322.8|4320|4312.4|4309.6|1856
1594146300000|2020-07-07 18:25:00|4321.3|4318.5|4311.4|4308.6|4325.4|4322.6|4307.7|4304.9|4089
1594146600000|2020-07-07 18:30:00|4311.7|4308.9|4304.1|4301.3|4312.4|4309.6|4297.7|4294.9|784
1594146900000|2020-07-07 18:35:00|4303.7|4300.9|4299.2|4296.4|4305.7|4302.9|4296.7|4293.9|265
1594147200000|2020-07-07 18:40:00|4299.1|4296.3|4299.1|4296.3|4299.6|4296.8|4297.6|4294.8|905
1594147500000|2020-07-07 18:45:00|4298.9|4296.1|4293.6|4290.8|4299.1|4296.3|4293.4|4290.6|123
1594147800000|2020-07-07 18:50:00|4293.7|4290.9|4292|4289.2|4296.9|4294.1|4290.6|4287.8|1416
1594148100000|2020-07-07 18:55:00|4291.8|4289|4300.5|4297.7|4301.5|4298.7|4291.3|4288.5|129
1594148400000|2020-07-07 19:00:00|4300.8|4298|4295.6|4292.8|4301.5|4298.7|4293.3|4290.5|197
1594148700000|2020-07-07 19:05:00|4295.5|4292.7|4296.6|4293.8|4302|4299.2|4295.5|4292.7|42
1594149000000|2020-07-07 19:10:00|4296.5|4293.7|4293.6|4290.8|4299.5|4296.7|4293.5|4290.7|86
1594149300000|2020-07-07 19:15:00|4293.5|4290.7|4293.7|4290.9|4294.5|4291.7|4291.1|4288.3|28
1594149600000|2020-07-07 19:20:00|4293.6|4290.8|4293|4290.2|4296|4293.2|4291.6|4288.8|222
1594149900000|2020-07-07 19:25:00|4292.6|4289.8|4291|4288.2|4295.5|4292.7|4289.7|4286.9|48
1594150200000|2020-07-07 19:30:00|4290.6|4287.8|4287.1|4284.3|4292.1|4289.3|4286.6|4283.8|89
1594150500000|2020-07-07 19:35:00|4287|4284.2|4283|4280.2|4287.7|4284.9|4282.3|4279.5|619
1594150800000|2020-07-07 19:40:00|4282.8|4280|4287|4284.2|4289.5|4286.7|4281.5|4278.7|81
1594151100000|2020-07-07 19:45:00|4286.8|4284|4286.6|4283.8|4287.6|4284.8|4285.3|4282.5|253
1594151400000|2020-07-07 19:50:00|4286.7|4283.9|4284.6|4281.8|4287.8|4285|4283.5|4280.7|96
1594151700000|2020-07-07 19:55:00|4285|4282.2|4287|4284.2|4289.6|4286.8|4284.6|4281.8|61
1594152000000|2020-07-07 20:00:00|4287.2|4284.4|4285.1|4282.3|4289.6|4286.8|4283.6|4280.8|120
1594152300000|2020-07-07 20:05:00|4285.2|4282.4|4287.6|4284.8|4288.1|4285.3|4284.6|4281.8|89
1594152600000|2020-07-07 20:10:00|4287.2|4284.4|4290.1|4287.3|4290.6|4287.8|4285.7|4282.9|88
1594152900000|2020-07-07 20:15:00|4290|4287.2|4286.6|4283.8|4290|4287.2|4286.6|4283.8|128
1594153200000|2020-07-07 20:20:00|4286.5|4283.7|4286|4283.2|4287.6|4284.8|4284.6|4281.8|118
1594153500000|2020-07-07 20:25:00|4285.6|4282.8|4284.5|4281.7|4286|4283.2|4282.5|4279.7|190
1594153800000|2020-07-07 20:30:00|4284.6|4281.8|4298.4|4295.6|4299.8|4296.9|4282.6|4278.6|157
1594154100000|2020-07-07 20:35:00|4297.9|4295.1|4295|4292.2|4300.8|4297.6|4293.5|4290.3|109
1594154400000|2020-07-07 20:40:00|4295.4|4292.6|4291.6|4288.8|4299.7|4296.7|4291.6|4288.8|51
1594154700000|2020-07-07 20:45:00|4290.6|4287.8|4291.1|4287.1|4296.1|4292.6|4290|4286.7|186
1594155000000|2020-07-07 20:50:00|4291.5|4287.5|4295|4292.2|4296.2|4292.7|4291|4286.2|38
1594155300000|2020-07-07 20:55:00|4294.6|4291.8|4299.1|4289.1|4299.2|4294.4|4293.6|4287|32
1594155600000|2020-07-07 21:00:00|4298.7|4288.7|4299.6|4289.6|4303.6|4293.6|4297.1|4287.1|6
1594155900000|2020-07-07 21:05:00|4299.5|4289.5|4303.1|4293.1|4303.1|4293.1|4299.1|4289.1|1
1594156200000|2020-07-07 21:10:00|4303.5|4293.5|4303.1|4293.1|4305|4298.1|4301.1|4291.1|1
1594156500000|2020-07-07 21:15:00|4299.6|4295.6|4299.8|4297|4299.8|4297|4298.1|4294.1|14
1594156800000|2020-07-07 21:20:00|||||||||7
1594157100000|2020-07-07 21:25:00|4300.8|4298|4301.4|4297.4|4301.4|4298|4300.8|4297.4|108
1594157700000|2020-07-07 21:35:00|4301.7|4297.7|4307.8|4305|4310.1|4305|4301.7|4294.4|16
1594158000000|2020-07-07 21:40:00|4308.1|4305.3|4307.8|4305|4312.9|4306.2|4307.8|4301.8|9
1594158300000|2020-07-07 21:45:00|4309.4|4305.4|4309.4|4305.4|4312.9|4306.5|4308.3|4302.1|23
1594158600000|2020-07-07 21:50:00|4308.9|4306.1|4307.8|4305|4309.8|4306.5|4307.8|4305|11
1594158900000|2020-07-07 21:55:00|4310.5|4300.5|4308.8|4298.8|4310.5|4300.5|4307.9|4297.9|116
1594166400000|2020-07-08 00:00:00|4287.6|4284.8|4288.8|4284.8|4289.2|4286.4|4281.2|4278.4|41
1594166700000|2020-07-08 00:05:00|4288.1|4285.3|4292.7|4289.9|4293.1|4290.3|4286.7|4283.9|9
1594167000000|2020-07-08 00:10:00|4293.1|4290.3|4297.7|4294.9|4300.2|4296.9|4293.1|4290.3|16
1594167300000|2020-07-08 00:15:00|4298.4|4294.4|4304.8|4300.8|4306.2|4302.5|4298.4|4294.4|20
1594167600000|2020-07-08 00:20:00|4304.4|4300.4|4301.8|4297.8|4305.2|4301.9|4300.7|4297.8|44
1594167900000|2020-07-08 00:25:00|4301.3|4298.5|4300.8|4298|4302.8|4299.5|4297.7|4294.9|4
1594168200000|2020-07-08 00:30:00|4301.8|4299|4297.7|4294.9|4303.2|4299.9|4297.1|4294.3|139
1594168500000|2020-07-08 00:35:00|4297.6|4294.8|4292.7|4289.9|4297.7|4294.9|4292.1|4289.3|21
1594168800000|2020-07-08 00:40:00|4292.4|4289.6|4294.7|4291.9|4295.8|4292.9|4292.1|4289.3|18
1594169100000|2020-07-08 00:45:00|4295.1|4292.3|4293.1|4290.3|4295.7|4292.9|4292.7|4289.9|16
1594169400000|2020-07-08 00:50:00|4293.5|4290.7|4291.1|4288.3|4295.1|4292.3|4291.1|4288.3|26
1594169700000|2020-07-08 00:55:00|4291.8|4287.8|4294.7|4291.9|4294.7|4291.9|4291.4|4287.8|25
1594170000000|2020-07-08 01:00:00|4294.9|4292.1|4300.6|4297.8|4300.6|4297.8|4294.1|4290.8|36
1594170300000|2020-07-08 01:05:00|4300.9|4298.1|4306.7|4303.9|4306.9|4304.1|4299.6|4295.8|50
1594170600000|2020-07-08 01:10:00|4306.4|4303.6|4308.4|4305.6|4309.8|4306.9|4304.2|4301.4|48
1594170900000|2020-07-08 01:15:00|4308.8|4304.8|4307.1|4304.3|4310.8|4307.9|4306.1|4303.3|25
1594171200000|2020-07-08 01:20:00|4307|4304.2|4304.6|4301.8|4307.1|4304.3|4303.7|4300.8|15
1594171500000|2020-07-08 01:25:00|4304.7|4301.9|4313.6|4310.8|4316.8|4313.1|4303.6|4299.1|974
1594171800000|2020-07-08 01:30:00|4313.2|4310.4|4322.1|4319.3|4323.1|4320.3|4312.6|4309.8|176
1594172100000|2020-07-08 01:35:00|4322.8|4318.8|4319.1|4316.3|4324.8|4321.9|4319.1|4316.3|94
1594172400000|2020-07-08 01:40:00|4319.5|4316.7|4319.6|4316.8|4321.8|4318.3|4317.7|4314.9|16
1594172700000|2020-07-08 01:45:00|4319.7|4316.9|4313.7|4310.9|4319.7|4316.9|4313.7|4310.9|49
1594173000000|2020-07-08 01:50:00|4313.4|4310.6|4313.1|4310.3|4315.1|4312.3|4312.6|4309.8|25
1594173300000|2020-07-08 01:55:00|4312.8|4310|4303.8|4301|4313.1|4310.3|4303.6|4300.8|118
1594173600000|2020-07-08 02:00:00|4303.4|4300.6|4305.9|4303.1|4305.9|4303.1|4300.4|4297.6|114
1594173900000|2020-07-08 02:05:00|4305.6|4302.8|4307.9|4305.1|4308.8|4306|4303.4|4300.6|31
1594174200000|2020-07-08 02:10:00|4308.3|4305.5|4305.8|4303|4308.9|4306.1|4305.4|4302.6|7
1594174500000|2020-07-08 02:15:00|4306.1|4303.3|4305.1|4302.3|4306.9|4304.1|4303.8|4301|57
1594174800000|2020-07-08 02:20:00|4305.4|4302.6|4304.8|4302|4307.3|4304.5|4304.8|4301.9|6
1594175100000|2020-07-08 02:25:00|4304.4|4301.6|4305.1|4302.3|4306.4|4303.6|4304.3|4301.5|28
1594175400000|2020-07-08 02:30:00|4305.3|4302.5|4307.4|4304.6|4308.8|4306|4303.8|4300.9|4
1594175700000|2020-07-08 02:35:00|4307.5|4304.7|4309.3|4306.5|4309.9|4307.1|4306.8|4304|14
1594176000000|2020-07-08 02:40:00|4308.9|4306.1|4308.1|4305.3|4309.3|4306.5|4307.4|4304.6|1
1594176300000|2020-07-08 02:45:00|4308.3|4305.5|4311.8|4309|4312.1|4309.3|4307.8|4305|5
1594176600000|2020-07-08 02:50:00|4311.9|4309.1|4309.2|4305.2|4311.9|4309.1|4308.8|4304.9|71
1594176900000|2020-07-08 02:55:00|4308.9|4304.9|4310.4|4307.6|4310.9|4308.1|4308.1|4304.9|58
1594177200000|2020-07-08 03:00:00|4310.1|4307.3|4313.4|4310.6|4313.9|4310.6|4309.1|4306.3|94
1594177500000|2020-07-08 03:05:00|4313.1|4310.3|4316.4|4313.6|4316.4|4313.6|4312.8|4310|66
1594177800000|2020-07-08 03:10:00|4316.5|4313.7|4314.8|4312|4321.4|4318.6|4314.3|4311.5|40
1594178100000|2020-07-08 03:15:00|4314.7|4311.9|4311.8|4309|4315.4|4312.6|4310.4|4307.6|12
1594178400000|2020-07-08 03:20:00|4311.4|4308.6|4311.8|4309|4313.3|4310.5|4309.4|4306.6|9
1594178700000|2020-07-08 03:25:00|4311.4|4308.6|4309.4|4306.6|4311.8|4309|4307.9|4305.1|132
1594179000000|2020-07-08 03:30:00|4309.7|4306.9|4308.2|4305.4|4311.4|4308.6|4307.8|4305|0
1594179300000|2020-07-08 03:35:00|4307.8|4305|4308.4|4305.6|4309.3|4306.5|4307.7|4304.9|3
1594179600000|2020-07-08 03:40:00|4308.8|4306|4309.8|4307|4310.8|4308|4308.4|4305.6|4
1594179900000|2020-07-08 03:45:00|4310.2|4307.4|4307.3|4304.5|4310.3|4307.5|4306.4|4303.6|10
1594180200000|2020-07-08 03:50:00|4306.9|4304.1|4306.9|4304.1|4308.9|4306.1|4306.8|4304|3
1594180500000|2020-07-08 03:55:00|4307.3|4304.5|4307.3|4304.5|4308.4|4305.6|4307.2|4304.4|0
1594180800000|2020-07-08 04:00:00|4307.2|4304.4|4308.8|4306|4310.4|4307.6|4306.4|4303.6|5
1594181100000|2020-07-08 04:05:00|4308.4|4305.6|4306.4|4303.6|4309.2|4306.4|4306.4|4303.6|207
1594181400000|2020-07-08 04:10:00|4306.2|4303.4|4304.4|4301.6|4306.3|4303.5|4304.1|4301.3|2
1594181700000|2020-07-08 04:15:00|4304.8|4302|4304.8|4302|4305.8|4303|4304.2|4301.4|33
1594182000000|2020-07-08 04:20:00|4304.4|4301.6|4304.4|4301.6|4304.9|4302.1|4303.9|4301.1|1
1594182300000|2020-07-08 04:25:00|4304.1|4301.3|4304.4|4301.6|4304.9|4302.1|4303.4|4300.6|8
1594182600000|2020-07-08 04:30:00|4304.1|4301.3|4300.8|4298|4304.1|4301.3|4299.3|4296.5|85
1594182900000|2020-07-08 04:35:00|4300.5|4297.7|4299.2|4296.4|4302.3|4299.5|4297.8|4295|45
1594183200000|2020-07-08 04:40:00|4298.8|4296|4299.8|4297|4299.8|4297|4297.8|4294.9|6
1594183500000|2020-07-08 04:45:00|4299.5|4296.7|4299.8|4297|4301.3|4298|4299|4296.2|5
1594183800000|2020-07-08 04:50:00|4299.5|4296.7|4299.2|4296.4|4300.3|4297.5|4298.7|4295.9|9
1594184100000|2020-07-08 04:55:00|4299.3|4296.5|4300.5|4297.7|4301|4298.2|4299.3|4296.5|3
1594184400000|2020-07-08 05:00:00|4300.2|4297.4|4303.8|4301|4304|4301.2|4299.2|4296.4|32
1594184700000|2020-07-08 05:05:00|4304.6|4301.8|4306.2|4303.4|4306.7|4303.9|4304.2|4301.4|23
1594185000000|2020-07-08 05:10:00|4305.2|4302.4|4304.2|4301.4|4305.2|4302.4|4303.8|4300.9|10
1594185300000|2020-07-08 05:15:00|4304.3|4301.5|4304.9|4300.9|4305.3|4302|4303.2|4300.4|5
1594185600000|2020-07-08 05:20:00|4304.5|4301.7|4302.2|4299.4|4304.9|4302|4302.2|4299.4|1
1594185900000|2020-07-08 05:25:00|4301.5|4298.7|4299.2|4296.4|4301.5|4298.7|4299.2|4295.9|3
1594186200000|2020-07-08 05:30:00|4298.8|4296|4297.8|4295|4299.2|4296.4|4297.8|4295|0
1594186500000|2020-07-08 05:35:00|4298.2|4295.4|4302.8|4300|4304.3|4301.4|4298.2|4295.4|5
1594186800000|2020-07-08 05:40:00|4302.7|4299.9|4302.8|4300|4303.3|4300|4301.8|4298.9|2
1594187100000|2020-07-08 05:45:00|4302.5|4299.7|4300.9|4296.9|4302.8|4300|4298.8|4295.6|3
1594187400000|2020-07-08 05:50:00|4300.5|4297.7|4303.2|4300.4|4303.2|4300.4|4300.2|4296.9|49
1594187700000|2020-07-08 05:55:00|4302.9|4300.1|4300.5|4297.7|4303.2|4300.4|4299.9|4297|9
1594188000000|2020-07-08 06:00:00|4301|4297|4294.9|4292.1|4301|4298.1|4294.7|4291.9|109
1594188300000|2020-07-08 06:05:00|4294.7|4291.9|4294.9|4292.1|4298.4|4295.6|4294.7|4291.9|233
1594188600000|2020-07-08 06:10:00|4294.7|4291.9|4288|4285.2|4297.2|4294.4|4288|4285.2|158
1594188900000|2020-07-08 06:15:00|4287.9|4285.1|4288.9|4286.1|4291.9|4289.1|4287.9|4285.1|32
1594189200000|2020-07-08 06:20:00|4289.2|4286.4|4294.9|4292.1|4295.4|4292.6|4288.9|4286.1|10
1594189500000|2020-07-08 06:25:00|4295.2|4292.4|4294.2|4291.4|4295.9|4293.1|4291.9|4289.1|92
1594189800000|2020-07-08 06:30:00|4295|4291|4295.5|4292.7|4297.9|4295.1|4293.9|4291|24
1594190100000|2020-07-08 06:35:00|4295.2|4292.4|4301.9|4299.1|4303.5|4300.7|4293.7|4290.9|115
1594190400000|2020-07-08 06:40:00|4302.6|4299.8|4299.5|4296.7|4303.9|4301.1|4298.4|4295.6|67
1594190700000|2020-07-08 06:45:00|4299.9|4297.1|4294|4291.2|4299.9|4297.1|4294|4291.2|85
1594191000000|2020-07-08 06:50:00|4294.1|4291.3|4298|4295.2|4298.5|4295.7|4293.9|4291.1|20
1594191300000|2020-07-08 06:55:00|4297.9|4295.1|4292|4289.2|4297.9|4295.1|4290.5|4287.7|90
1594191600000|2020-07-08 07:00:00|4292.1|4289.3|4296.5|4293.7|4298.3|4295.1|4287|4284.2|922
1594191900000|2020-07-08 07:05:00|4296.9|4294.1|4294.5|4291.7|4307.9|4305.1|4291.5|4288.6|93
1594192200000|2020-07-08 07:10:00|4294.2|4291.4|4295.5|4292.7|4301|4298.2|4292.5|4289.7|164
1594192500000|2020-07-08 07:15:00|4295.4|4292.6|4302.9|4300.1|4303.9|4301.1|4293.9|4291.1|59
1594192800000|2020-07-08 07:20:00|4302.5|4299.7|4296.6|4293.8|4303.6|4300.8|4293.5|4290.7|684
1594193100000|2020-07-08 07:25:00|4296.3|4293.5|4304.6|4301.8|4306.8|4304|4293.6|4290.8|124
1594193400000|2020-07-08 07:30:00|4304.3|4301.5|4312.5|4309.7|4314.5|4311.7|4303.3|4300.5|1038
1594193700000|2020-07-08 07:35:00|4312.4|4309.6|4308.7|4305.9|4318.2|4315.4|4307.4|4304.6|171
1594194000000|2020-07-08 07:40:00|4308.4|4305.6|4307.4|4304.6|4313.1|4310.3|4304.9|4302.1|194
1594194300000|2020-07-08 07:45:00|4307.5|4304.7|4314.4|4311.6|4315.4|4312.6|4307.4|4304.6|150
1594194600000|2020-07-08 07:50:00|4314.2|4311.4|4309.7|4306.9|4314.4|4311.6|4307.7|4304.9|445
1594194900000|2020-07-08 07:55:00|4310.1|4307.3|4310.2|4307.4|4316.2|4313.4|4307.6|4304.8|246
1594195200000|2020-07-08 08:00:00|4310.1|4307.3|4300.4|4297.6|4311.6|4308.8|4295.4|4292.6|665
1594195500000|2020-07-08 08:05:00|4300.2|4297.4|4300.4|4297.6|4300.4|4297.6|4295.2|4292.4|387
1594195800000|2020-07-08 08:10:00|4300|4297.2|4307.5|4304.7|4311.4|4308.6|4298.4|4295.6|791
1594196100000|2020-07-08 08:15:00|4308.9|4306.1|4297.4|4294.6|4310.4|4307.6|4295.4|4292.6|934
1594196400000|2020-07-08 08:20:00|4297.7|4294.9|4304.5|4301.7|4305|4302.2|4297|4294.2|130
1594196700000|2020-07-08 08:25:00|4305|4302.2|4312.4|4309.6|4312.9|4310.1|4301.4|4298.6|825
1594197000000|2020-07-08 08:30:00|4312.1|4309.3|4319.5|4316.7|4320.4|4317.6|4310.4|4307.6|1308
1594197300000|2020-07-08 08:35:00|4319.6|4316.8|4318.4|4315.6|4329.2|4326.4|4317.5|4314.7|267
1594197600000|2020-07-08 08:40:00|4318.5|4315.7|4325.2|4322.4|4325.2|4322.4|4318.5|4315.7|656
1594197900000|2020-07-08 08:45:00|4324.9|4322.1|4321.5|4318.7|4325.5|4322.7|4319.4|4316.6|99
1594198200000|2020-07-08 08:50:00|4321.9|4319.1|4319.4|4316.6|4323.5|4320.7|4316.9|4314.1|436
1594198500000|2020-07-08 08:55:00|4319|4316.2|4312.5|4309.7|4320.5|4317.2|4312.4|4309.6|253
1594198800000|2020-07-08 09:00:00|4313.2|4310.4|4315.4|4312.6|4318.4|4315.6|4312.9|4310.1|98
1594199100000|2020-07-08 09:05:00|4315.5|4312.7|4318.9|4316.1|4319.5|4316.7|4311.5|4308.7|581
1594199400000|2020-07-08 09:10:00|4318.5|4315.7|4310.5|4307.7|4319.5|4316.7|4308.4|4305.6|974
1594199700000|2020-07-08 09:15:00|4311.3|4308.5|4305.1|4302.3|4311.4|4308.6|4303.3|4300.5|611
1594200000000|2020-07-08 09:20:00|4304.8|4302|4309.1|4306.3|4313.1|4310.3|4303.3|4300.5|111
1594200300000|2020-07-08 09:25:00|4309.5|4306.7|4310.1|4307.3|4310.3|4307.5|4305.8|4303|121
1594200600000|2020-07-08 09:30:00|4309.8|4307|4311.3|4308.5|4315.1|4312.3|4307.8|4305|59
1594200900000|2020-07-08 09:35:00|4311.1|4308.3|4311.4|4308.6|4315.3|4312.5|4308.8|4306|1211
1594201200000|2020-07-08 09:40:00|4311.5|4308.7|4301.9|4299.1|4311.9|4309.1|4299.9|4297.1|135
1594201500000|2020-07-08 09:45:00|4301.4|4298.6|4306.5|4303.7|4308.5|4305.7|4299|4296.2|301
1594201800000|2020-07-08 09:50:00|4306.4|4303.6|4303.9|4301.1|4310|4307.2|4303.5|4300.7|101
1594202100000|2020-07-08 09:55:00|4304|4301.2|4308.5|4305.7|4309|4306.2|4303|4300.2|116
1594202400000|2020-07-08 10:00:00|4308.6|4305.8|4309|4306.2|4310|4307.2|4302.5|4299.7|366
1594202700000|2020-07-08 10:05:00|4308.9|4306.1|4305|4302.2|4309|4306.2|4305|4302.2|192
1594203000000|2020-07-08 10:10:00|4305.5|4302.7|4304.9|4302.1|4306|4303.2|4301|4298.2|230
1594203300000|2020-07-08 10:15:00|4305|4302.2|4309.9|4307.1|4310|4307.2|4304.9|4302.1|61
1594203600000|2020-07-08 10:20:00|4309.5|4306.7|4308|4305.2|4309.9|4307.1|4304|4301.2|231
1594203900000|2020-07-08 10:25:00|4307.9|4305.1|4305.5|4302.7|4311|4308.2|4304.5|4301.7|54
1594204200000|2020-07-08 10:30:00|4305.9|4303.1|4307.9|4305.1|4308|4305.2|4303.9|4301.1|25
1594204500000|2020-07-08 10:35:00|4306.8|4304|4308|4305.2|4308.9|4306.1|4305.9|4303.1|113
1594204800000|2020-07-08 10:40:00|4307.9|4305.1|4310|4307.2|4312.4|4309.6|4307.5|4304.7|145
1594205100000|2020-07-08 10:45:00|4310.9|4308.1|4312|4309.2|4314|4311.2|4308.9|4306.1|128
1594205400000|2020-07-08 10:50:00|4311.9|4309.1|4311.9|4309.1|4313.9|4311.1|4309.9|4307.1|80
1594205700000|2020-07-08 10:55:00|4311.7|4308.9|4314.5|4311.7|4314.5|4311.7|4309.4|4306.6|2541
1594206000000|2020-07-08 11:00:00|4314.7|4311.9|4315.7|4312.9|4317.2|4314.4|4312.1|4309.3|60
1594206300000|2020-07-08 11:05:00|4315.9|4313.1|4311.2|4308.4|4318.7|4315.9|4309.7|4306.9|388
1594206600000|2020-07-08 11:10:00|4311.6|4308.8|4313.7|4310.9|4317.1|4314.3|4311.6|4308.8|97
1594206900000|2020-07-08 11:15:00|4313.6|4310.8|4319.6|4316.8|4321.1|4318.3|4312.6|4309.8|237
1594207200000|2020-07-08 11:20:00|4319.5|4316.7|4319.3|4316.5|4321.6|4318.8|4317.6|4314.8|1146
1594207500000|2020-07-08 11:25:00|4319.1|4316.3|4321.8|4319|4323.6|4320.8|4317.8|4315|90
1594207800000|2020-07-08 11:30:00|4321.9|4319.1|4324.3|4321.5|4325.1|4322.3|4320.8|4318|558
1594208100000|2020-07-08 11:35:00|4323.9|4321.1|4321.6|4318.8|4324.8|4322|4321.6|4318.8|442
1594208400000|2020-07-08 11:40:00|4321.8|4319|4322.8|4320|4324.8|4322|4321.6|4318.8|222
1594208700000|2020-07-08 11:45:00|4322.6|4319.8|4323.8|4321|4325.8|4323|4321.8|4319|149
1594209000000|2020-07-08 11:50:00|4323.9|4321.1|4330.3|4327.5|4331.6|4328.8|4323.8|4321|1140
1594209300000|2020-07-08 11:55:00|4330.1|4327.3|4329.6|4326.8|4332.5|4329.7|4326.8|4324|604
1594209600000|2020-07-08 12:00:00|4329.8|4327|4330.5|4327.7|4332.5|4329.7|4327.5|4324.7|912
1594209900000|2020-07-08 12:05:00|4330.1|4327.3|4329.6|4326.8|4332.5|4329.7|4328.5|4325.7|122
1594210200000|2020-07-08 12:10:00|4329.5|4326.7|4328.8|4326|4331.8|4329|4328.8|4326|32
1594210500000|2020-07-08 12:15:00|4328.5|4325.7|4330.3|4327.5|4332.8|4330|4325.8|4323|800
1594210800000|2020-07-08 12:20:00|4330.1|4327.3|4328.3|4325.5|4330.8|4328|4327.6|4324.8|189
1594211100000|2020-07-08 12:25:00|4328.6|4325.8|4330.6|4327.8|4332.1|4329.3|4328.3|4325.5|195
1594211400000|2020-07-08 12:30:00|4330.5|4327.7|4333.6|4330.8|4335.1|4332.3|4329.6|4326.8|274
1594211700000|2020-07-08 12:35:00|4333.5|4330.7|4330.8|4328|4333.6|4330.8|4327.8|4325|167
1594212000000|2020-07-08 12:40:00|4329.8|4327|4329.1|4326.3|4331.5|4328.7|4327.6|4324.8|1457
1594212300000|2020-07-08 12:45:00|4328.8|4326|4328.6|4325.8|4330.5|4327.7|4326.1|4323.3|391
1594212600000|2020-07-08 12:50:00|4328.8|4326|4328.6|4325.8|4331.5|4328.7|4326.6|4323.8|1683
1594212900000|2020-07-08 12:55:00|4328.8|4326|4325.6|4322.8|4331.5|4328.7|4325.5|4322.7|509
1594213200000|2020-07-08 13:00:00|4325.5|4322.7|4320.6|4317.8|4327.6|4324.8|4319.1|4316.3|712
1594213500000|2020-07-08 13:05:00|4320.5|4317.7|4315.8|4313|4321.6|4318.8|4313.6|4310.8|697
1594213800000|2020-07-08 13:10:00|4316.1|4313.3|4317.8|4315|4320.8|4318|4314.6|4311.8|143
1594214100000|2020-07-08 13:15:00|4318.6|4315.8|4319.8|4317|4322.5|4319.7|4310.8|4308|275
1594214400000|2020-07-08 13:20:00|4320.1|4317.3|4319.7|4316.9|4322.6|4319.8|4317.1|4314.3|524
1594214700000|2020-07-08 13:25:00|4319.5|4316.7|4322|4319.2|4324.5|4321.7|4318.8|4316|422
1594215000000|2020-07-08 13:30:00|4322.2|4319.4|4321.7|4318.9|4322.5|4319.7|4312.8|4310|478
1594215300000|2020-07-08 13:35:00|4321.8|4319|4321.5|4318.7|4322.5|4319.7|4317.7|4314.9|437
1594215600000|2020-07-08 13:40:00|4321.7|4318.9|4323.8|4321|4324.5|4321.7|4319.2|4316.4|462
1594215900000|2020-07-08 13:45:00|4324.2|4321.4|4322.8|4320|4324.5|4321.7|4318.9|4316.1|2226
1594216200000|2020-07-08 13:50:00|4322.5|4319.7|4321.4|4318.6|4325.8|4323|4319.8|4317|645
1594216500000|2020-07-08 13:55:00|4321.3|4318.5|4325.9|4323.1|4330.5|4327.7|4318.8|4316|1229
1594216800000|2020-07-08 14:00:00|4326.1|4323.3|4324.8|4322|4330.4|4327.6|4324.8|4322|693
1594217100000|2020-07-08 14:05:00|4325.2|4322.4|4321.8|4319|4327.3|4324.5|4317.8|4315|583
1594217400000|2020-07-08 14:10:00|4321.9|4319.1|4318.8|4316|4325.8|4323|4316.9|4314.1|1090
1594217700000|2020-07-08 14:15:00|4318.5|4315.7|4317.4|4314.6|4322.4|4319.6|4312.4|4309.6|289
1594218000000|2020-07-08 14:20:00|4317.8|4315|4318.4|4315.6|4320.8|4318|4315.9|4313.1|379
1594218300000|2020-07-08 14:25:00|4318.6|4315.8|4309.9|4307.1|4319.8|4317|4308.1|4305.3|1147
1594218600000|2020-07-08 14:30:00|4310.4|4307.6|4296.1|4293.3|4316.2|4313.4|4295.9|4293.1|4025
1594218900000|2020-07-08 14:35:00|4296.2|4293.4|4307.1|4304.3|4309|4306.2|4293.1|4290.3|2128
1594219200000|2020-07-08 14:40:00|4307.5|4304.7|4301.8|4299|4323.8|4321|4300.8|4298|2349
1594219500000|2020-07-08 14:45:00|4301.7|4298.9|4311.8|4309|4314.8|4312|4299.1|4296.3|280
1594219800000|2020-07-08 14:50:00|4311.5|4308.7|4306.2|4303.4|4318|4315.2|4300.8|4298|1513
1594220100000|2020-07-08 14:55:00|4306.5|4303.7|4320|4317.2|4320.7|4317.9|4305.5|4302.7|256
1594220400000|2020-07-08 15:00:00|4320.2|4317.4|4310.7|4307.9|4323.5|4320.7|4307.7|4304.9|379
1594220700000|2020-07-08 15:05:00|4310.5|4307.7|4306.8|4304|4312.7|4309.9|4296.8|4294|1525
1594221000000|2020-07-08 15:10:00|4306.7|4303.9|4311.3|4308.5|4315.8|4313|4304.8|4302|441
1594221300000|2020-07-08 15:15:00|4311.5|4308.7|4300|4297.2|4312.8|4310|4299.8|4297|468
1594221600000|2020-07-08 15:20:00|4300.1|4297.3|4303|4300.2|4303.8|4301|4292|4289.2|590
1594221900000|2020-07-08 15:25:00|4302.8|4300|4315|4312.2|4315|4312.2|4297.8|4295|1361
1594222200000|2020-07-08 15:30:00|4315.3|4312.5|4320|4317.2|4324.1|4321.3|4314.8|4312|2264
1594222500000|2020-07-08 15:35:00|4320.1|4317.3|4316|4313.2|4323|4320.2|4314|4311.2|613
1594222800000|2020-07-08 15:40:00|4316.1|4313.3|4315.1|4312.3|4317.8|4315|4312.8|4310|267
1594223100000|2020-07-08 15:45:00|4315|4312.2|4311.8|4309|4319.1|4316.3|4311.8|4309|399
1594223400000|2020-07-08 15:50:00|4312|4309.2|4312.3|4309.5|4313.3|4310.5|4306.8|4304|1512
1594223700000|2020-07-08 15:55:00|4312.1|4309.3|4309.1|4306.3|4312.5|4309.7|4306.4|4303.6|1279
1594224000000|2020-07-08 16:00:00|4309.3|4306.5|4309.4|4306.6|4311.1|4308.3|4306.3|4303.5|875
1594224300000|2020-07-08 16:05:00|4309.3|4306.5|4313.1|4310.3|4318.1|4315.3|4309.3|4306.5|789
1594224600000|2020-07-08 16:10:00|4313.3|4310.5|4315.1|4312.3|4318.1|4315.3|4313.1|4310.3|315
1594224900000|2020-07-08 16:15:00|4314.8|4312|4328|4325.2|4331.1|4328.3|4312.4|4309.6|1358
1594225200000|2020-07-08 16:20:00|4328.1|4325.3|4333.3|4330.5|4334.1|4331.3|4326.3|4323.5|1071
1594225500000|2020-07-08 16:25:00|4334|4331.2|4348|4345.2|4351.8|4349|4334|4331.2|1312
1594225800000|2020-07-08 16:30:00|4348.5|4345.7|4337.1|4334.3|4350.8|4348|4336.1|4333.3|691
1594226100000|2020-07-08 16:35:00|4336.8|4334|4342.3|4339.5|4343.1|4340.3|4336.1|4333.3|425
1594226400000|2020-07-08 16:40:00|4342.1|4339.3|4338.1|4335.3|4343.1|4340.3|4332.4|4329.6|256
1594226700000|2020-07-08 16:45:00|4338.3|4335.5|4345.1|4342.3|4346.1|4343.3|4337.4|4334.6|376
1594227000000|2020-07-08 16:50:00|4345.8|4343|4346.3|4343.5|4350.3|4347.5|4340.3|4337.5|720
1594227300000|2020-07-08 16:55:00|4346.1|4343.3|4344.1|4341.3|4346.3|4343.5|4341.8|4339|462
1594227600000|2020-07-08 17:00:00|4343.4|4340.6|4339.1|4336.3|4348.1|4345.3|4339.1|4336.3|1740
1594227900000|2020-07-08 17:05:00|4340.4|4337.6|4342.1|4339.3|4348.4|4345.6|4339.3|4336.5|785
1594228200000|2020-07-08 17:10:00|4342.3|4339.5|4338.8|4336|4344.3|4341.5|4335.4|4332.6|482
1594228500000|2020-07-08 17:15:00|4339.1|4336.3|4338.1|4335.3|4341.1|4338.3|4337.3|4334.5|241
1594228800000|2020-07-08 17:20:00|4338.3|4335.5|4335.3|4332.5|4343.4|4340.6|4335.3|4332.5|245
1594229100000|2020-07-08 17:25:00|4335.4|4332.6|4336.1|4333.3|4339.1|4336.3|4334.1|4331.3|157
1594229400000|2020-07-08 17:30:00|4336.5|4333.7|4339.3|4336.5|4341.4|4338.6|4336.3|4333.5|732
1594229700000|2020-07-08 17:35:00|4339.2|4336.4|4340.3|4337.5|4340.4|4337.6|4336.4|4333.6|759
1594230000000|2020-07-08 17:40:00|4340.2|4337.4|4336.6|4333.8|4341.4|4338.6|4336.4|4333.6|389
1594230300000|2020-07-08 17:45:00|4336.7|4333.9|4332.1|4329.3|4337.1|4334.3|4331.6|4328.8|328
1594230600000|2020-07-08 17:50:00|4331.9|4329.1|4335.4|4332.6|4337.9|4335.1|4331.6|4328.8|450
1594230900000|2020-07-08 17:55:00|4335.6|4332.8|4335.6|4332.8|4337.7|4334.9|4331.4|4328.6|940
1594231200000|2020-07-08 18:00:00|4335.4|4332.6|4336.7|4333.9|4340.1|4337.3|4332.7|4329.9|2939
1594231500000|2020-07-08 18:05:00|4337.6|4334.8|4334.6|4331.8|4340.4|4337.6|4332.6|4329.8|610
1594231800000|2020-07-08 18:10:00|4334.7|4331.9|4337.6|4334.8|4338.4|4335.6|4331.7|4328.9|345
1594232100000|2020-07-08 18:15:00|4337.4|4334.6|4338.7|4335.9|4340.9|4338.1|4332.7|4329.9|961
1594232400000|2020-07-08 18:20:00|4339.6|4336.8|4331.7|4328.9|4339.6|4336.8|4330.7|4327.9|4272
1594232700000|2020-07-08 18:25:00|4331|4328.2|4336.5|4333.7|4339.7|4336.9|4328.9|4326.1|9657
1594233000000|2020-07-08 18:30:00|4336.6|4333.8|4332.7|4329.9|4337.1|4334.3|4330.5|4327.7|796
1594233300000|2020-07-08 18:35:00|4332.5|4329.7|4333.6|4330.8|4334.6|4331.8|4331.6|4328.8|90
1594233600000|2020-07-08 18:40:00|4333.5|4330.7|4328.6|4325.8|4333.6|4330.8|4326.5|4323.7|41
1594233900000|2020-07-08 18:45:00|4328.5|4325.7|4329.6|4326.8|4331.5|4328.7|4328.5|4325.7|413
1594234200000|2020-07-08 18:50:00|4329.7|4326.9|4333.2|4330.4|4334.1|4331.3|4329.6|4326.8|157
1594234500000|2020-07-08 18:55:00|4333.6|4330.8|4338.6|4335.8|4339|4336.2|4333.1|4330.3|110
1594234800000|2020-07-08 19:00:00|4338.7|4335.9|4339.6|4336.8|4340.1|4337.3|4338.6|4335.8|52
1594235100000|2020-07-08 19:05:00|4339.8|4337|4340.5|4337.7|4341.8|4339|4338.8|4336|119
1594235400000|2020-07-08 19:10:00|4340.6|4337.8|4340.5|4337.7|4342.6|4339.8|4339.6|4336.8|316
1594235700000|2020-07-08 19:15:00|4340.3|4337.5|4339.5|4336.7|4340.5|4337.7|4338.5|4335.7|251
1594236000000|2020-07-08 19:20:00|4339.6|4336.8|4339.5|4336.7|4341.1|4338.3|4338.5|4335.7|53
1594236300000|2020-07-08 19:25:00|4339.6|4336.8|4334.6|4331.8|4339.6|4336.8|4334.5|4331.7|14
1594236600000|2020-07-08 19:30:00|4334.5|4331.7|4336.5|4333.7|4336.6|4333.8|4334.5|4331.7|44
1594236900000|2020-07-08 19:35:00|4336.6|4333.8|4331.5|4328.7|4337.1|4334.3|4331.5|4328.7|39
1594237200000|2020-07-08 19:40:00|4331.6|4328.8|4330.8|4328|4332.5|4329.7|4329.8|4327|9
1594237500000|2020-07-08 19:45:00|4330.6|4327.8|4328.8|4326|4330.8|4328|4328.8|4326|34
1594237800000|2020-07-08 19:50:00|4328.9|4326.1|4332.6|4329.8|4332.6|4329.8|4327.6|4324.8|134
1594238100000|2020-07-08 19:55:00|4332.5|4329.7|4332.6|4329.8|4332.6|4329.8|4329.6|4326.8|27
1594238400000|2020-07-08 20:00:00|4332.8|4330|4331.6|4328.8|4334.1|4331.3|4330.8|4328|100
1594238700000|2020-07-08 20:05:00|4331.8|4329|4331.1|4328.3|4331.8|4329|4330|4327.2|46
1594239000000|2020-07-08 20:10:00|4330.8|4328|4332.3|4329.5|4334|4331.2|4330.5|4327.7|45
1594239300000|2020-07-08 20:15:00|4332.1|4329.3|4332.6|4329.8|4333.1|4330.3|4330.6|4327.8|9
1594239600000|2020-07-08 20:20:00|4332.3|4329.5|4333.5|4330.7|4333.6|4330.8|4331.8|4329|4
1594239900000|2020-07-08 20:25:00|4333.6|4330.8|4332.8|4330|4334.1|4331.3|4331.1|4328.3|50
1594240200000|2020-07-08 20:30:00|4333.1|4330.3|4335.1|4332.3|4335.1|4332.3|4331.6|4328.8|24
1594240500000|2020-07-08 20:35:00|4334.8|4332|4334.8|4332|4335.6|4332.8|4334.8|4332|32
1594240800000|2020-07-08 20:40:00|4335.5|4332.7|4336.8|4334|4337.8|4335|4335.5|4332.7|87
1594241100000|2020-07-08 20:45:00|4337.1|4334.3|4336.8|4334|4337.8|4335|4335.8|4333|99
1594241400000|2020-07-08 20:50:00|4336.9|4334.1|4336.3|4333.5|4337.8|4335|4335.8|4333|194
1594241700000|2020-07-08 20:55:00|4335.9|4333.1|4334.9|4332.1|4336.8|4334|4334.1|4331.3|105
1594242000000|2020-07-08 21:00:00|4335.7|4331.7|4337|4333|4337|4333.5|4335.7|4331.7|1
1594242300000|2020-07-08 21:05:00|4340.9|4338.1|4340.9|4338.1|4340.9|4338.1|4340.9|4338.1|1
1594242600000|2020-07-08 21:10:00|4341.2|4338.4|4340.9|4338.1|4343|4339.5|4340.9|4338|0
1594242900000|2020-07-08 21:15:00|4342.4|4339.6|4343|4339|4343|4340.1|4342.4|4339|0
1594243200000|2020-07-08 21:20:00|4343.4|4339.4|4343|4339|4343.4|4340.1|4342.6|4339|0
1594243500000|2020-07-08 21:25:00|4343.1|4339.1|4340.3|4337.5|4345.8|4339.1|4340.3|4334.3|0
1594243800000|2020-07-08 21:30:00|4340|4337.2|4339.1|4335.1|4345.1|4337.5|4338.6|4333.3|3
1594244100000|2020-07-08 21:35:00|4342.6|4332.6|4344.6|4334.6|4345.1|4339.5|4339.3|4332.6|1
1594244400000|2020-07-08 21:40:00|4344.9|4334.9|4344.6|4334.6|4345.1|4335.1|4344.6|4334.6|0
1594244700000|2020-07-08 21:45:00|4344.9|4334.9|4345.6|4335.6|4345.6|4335.6|4344.9|4334.9|0
1594245300000|2020-07-08 21:55:00|4345.2|4335.2|4339.3|4336.5|4345.2|4338.6|4339.3|4333.4|0
1594252800000|2020-07-09 00:00:00|4336|4333.2|4333.7|4330.9|4338.1|4335.2|4332.4|4329.6|84
1594253100000|2020-07-09 00:05:00|4334|4331.2|4337.4|4334.6|4337.4|4334.6|4333.5|4330.7|13
1594253400000|2020-07-09 00:10:00|4337.5|4334.7|4339|4336.2|4341.4|4338.6|4336.4|4333.6|10
1594253700000|2020-07-09 00:15:00|4338.9|4336.1|4336|4333.2|4338.9|4336.1|4335|4332.2|9
1594254000000|2020-07-09 00:20:00|4335.9|4333.1|4334.4|4331.6|4336.4|4333.6|4333.9|4331.1|25
1594254300000|2020-07-09 00:25:00|4334.7|4331.9|4335.4|4332.6|4335.4|4332.6|4333.9|4331.1|1
1594254600000|2020-07-09 00:30:00|4335.7|4332.9|4337.9|4335.1|4339|4336.2|4335.7|4332.9|12
1594254900000|2020-07-09 00:35:00|4338.2|4335.4|4340.4|4337.6|4340.4|4337.6|4337|4334.2|3
1594255200000|2020-07-09 00:40:00|4340|4337.2|4341.2|4338.4|4342.9|4340.1|4339.9|4337.1|16
1594255500000|2020-07-09 00:45:00|4341.4|4338.6|4341.1|4338.3|4341.9|4339.1|4338|4335.2|484
1594255800000|2020-07-09 00:50:00|4341.4|4338.6|4339.4|4336.6|4341.9|4339.1|4339.2|4336.4|138
1594256100000|2020-07-09 00:55:00|4339|4336.2|4338.4|4335.6|4339.9|4337.1|4337.7|4334.9|0
1594256400000|2020-07-09 01:00:00|4338.7|4335.9|4332.4|4329.6|4340.7|4337.9|4332.4|4328.8|104
1594256700000|2020-07-09 01:05:00|4332.7|4329.9|4330.1|4327.3|4336.2|4333.4|4330.1|4327.3|15
1594257000000|2020-07-09 01:10:00|4330.4|4327.6|4326.8|4322.8|4331.1|4328.3|4318.7|4315.9|130
1594257300000|2020-07-09 01:15:00|4326.5|4322.5|4327.1|4324.3|4328.2|4325.4|4320.4|4317.6|25
1594257600000|2020-07-09 01:20:00|4326.7|4323.9|4330.7|4327.9|4331.2|4328.3|4326.6|4323.8|0
1594257900000|2020-07-09 01:25:00|4331.1|4328.3|4328.1|4325.3|4331.6|4328.8|4326.1|4322.9|7
1594258200000|2020-07-09 01:30:00|4327.8|4325|4326.6|4323.8|4329.8|4327|4323.1|4319.9|9
1594258500000|2020-07-09 01:35:00|4326.3|4323.5|4327.1|4324.3|4329.8|4327|4324.4|4321.6|67
1594258800000|2020-07-09 01:40:00|4326.8|4324|4329.8|4327|4331.3|4328.5|4326.8|4323.2|29
1594259100000|2020-07-09 01:45:00|4330.1|4327.3|4338.1|4335.3|4339.2|4335.6|4326.8|4324|490
1594259400000|2020-07-09 01:50:00|4337.8|4335|4333.1|4330.3|4342.9|4340.1|4329.1|4326.3|366
1594259700000|2020-07-09 01:55:00|4333.4|4330.6|4329.4|4326.6|4334.9|4332|4329.1|4326.3|13
1594260000000|2020-07-09 02:00:00|4329.1|4326.3|4330.4|4327.6|4331.3|4328.5|4327.4|4324.6|1
1594260300000|2020-07-09 02:05:00|4330.8|4328|4329.4|4326.6|4331.8|4329|4328.4|4325.6|0
1594260600000|2020-07-09 02:10:00|4329.8|4327|4331.8|4329|4332.4|4329.6|4329.4|4326.6|5
1594260900000|2020-07-09 02:15:00|4331.4|4328.6|4331.4|4328.6|4332.4|4329.6|4330.4|4327.6|0
1594261200000|2020-07-09 02:20:00|4331.3|4328.5|4327.9|4325.1|4331.3|4328.5|4327.4|4323.9|4
1594261500000|2020-07-09 02:25:00|4327.8|4325|4327.1|4324.3|4329.6|4326.8|4327.1|4324.3|19
1594261800000|2020-07-09 02:30:00|4326.8|4324|4323.4|4320.6|4329.8|4327|4323.1|4320.3|173
1594262100000|2020-07-09 02:35:00|4323.8|4321|4325.7|4322.9|4326.2|4323.3|4323.8|4321|27
1594262400000|2020-07-09 02:40:00|4327.1|4324.3|4329.1|4326.3|4330.1|4327.3|4327.1|4324.2|107
1594262700000|2020-07-09 02:45:00|4328.7|4325.9|4330.2|4327.4|4330.2|4327.4|4327.1|4324.3|1
1594263000000|2020-07-09 02:50:00|4330.6|4327.8|4330.2|4327.4|4331.6|4328.8|4329.2|4326.4|3
1594263300000|2020-07-09 02:55:00|4330.1|4327.3|4329.7|4326.9|4330.7|4327.9|4329.6|4326.8|0
1594263600000|2020-07-09 03:00:00|4329.6|4326.8|4328.4|4325.6|4330.1|4327.3|4328.1|4325.3|3
1594263900000|2020-07-09 03:05:00|4328.1|4325.3|4327.4|4324.6|4329.4|4326.6|4326.7|4323.9|2
1594264200000|2020-07-09 03:10:00|4327.7|4324.9|4329.1|4326.3|4331.1|4328.3|4327.7|4324.9|11
1594264500000|2020-07-09 03:15:00|4328.7|4325.9|4328.7|4325.9|4330.2|4327.4|4327.2|4324.4|0
1594264800000|2020-07-09 03:20:00|4329.1|4326.3|4329.1|4326.3|4330.2|4327.4|4328.1|4325.2|2
1594265100000|2020-07-09 03:25:00|4328.8|4326|4328.4|4325.6|4330.6|4327.8|4328.4|4325.6|6
1594265400000|2020-07-09 03:30:00|4328.6|4325.8|4329.4|4326.6|4330.6|4327.8|4328.6|4325.8|2
1594265700000|2020-07-09 03:35:00|4329.3|4326.5|4329.4|4326.6|4329.7|4326.9|4327.9|4325.1|4
1594266000000|2020-07-09 03:40:00|4328.4|4325.6|4328.2|4325.4|4330.2|4327.4|4327.9|4325.1|192
1594266300000|2020-07-09 03:45:00|4328.4|4325.6|4330.5|4327.7|4332.2|4329.4|4328.4|4325.6|2
1594266600000|2020-07-09 03:50:00|4330.3|4327.5|4331.3|4328.5|4331.5|4328.7|4329.5|4326.7|11
1594266900000|2020-07-09 03:55:00|4331.5|4328.7|4332.2|4329.4|4332.2|4329.4|4330.3|4327.5|0
1594267200000|2020-07-09 04:00:00|4331.8|4329|4332.7|4329.9|4332.7|4329.9|4331.7|4328.9|25
1594267500000|2020-07-09 04:05:00|4333.1|4330.3|4333.2|4330.4|4334.2|4331.4|4332.7|4329.9|37
1594267800000|2020-07-09 04:10:00|4333.3|4330.5|4333.2|4330.4|4334.9|4332|4332.7|4329.9|13
1594268100000|2020-07-09 04:15:00|4333.3|4330.5|4335.2|4332.4|4335.7|4332.9|4333.3|4330.5|8
1594268400000|2020-07-09 04:20:00|4335|4332.2|4334.7|4331.9|4335.2|4332.4|4332.7|4329.9|14
1594268700000|2020-07-09 04:25:00|4334.8|4332|4333.2|4330.4|4335.7|4332.9|4331.7|4328.9|29
1594269000000|2020-07-09 04:30:00|4332.8|4330|4335.2|4332.4|4337.7|4334.9|4332.7|4329.9|17
1594269300000|2020-07-09 04:35:00|4334.8|4332|4338.7|4335.9|4338.7|4335.9|4334.2|4331.4|39
1594269600000|2020-07-09 04:40:00|4338|4335.2|4337.8|4335|4338.8|4336|4336.8|4334|30
1594269900000|2020-07-09 04:45:00|4338.9|4334.9|4337.8|4335|4338.9|4336|4336.8|4334|1
1594270200000|2020-07-09 04:50:00|4337.7|4334.9|4336.5|4333.7|4338.8|4336|4335.8|4333|8
1594270500000|2020-07-09 04:55:00|4336.8|4334|4336.5|4333.7|4336.8|4334|4335.3|4332.5|10
1594270800000|2020-07-09 05:00:00|4336.3|4333.5|4335.8|4333|4337.5|4334.7|4333.8|4331|36
1594271100000|2020-07-09 05:05:00|4335.5|4332.7|4335.2|4332.4|4335.8|4333|4334|4331.2|4
1594271400000|2020-07-09 05:10:00|4334.8|4332|4335.5|4332.7|4335.8|4333|4333.8|4331|4
1594271700000|2020-07-09 05:15:00|4335.8|4333|4336.2|4333.4|4336.9|4334|4334.8|4332|1
1594272000000|2020-07-09 05:20:00|4335.5|4332.7|4334.5|4331.7|4335.5|4332.7|4334|4331.2|0
1594272300000|2020-07-09 05:25:00|4334.8|4332|4334|4331.2|4335.8|4333|4334|4331.2|19
1594272600000|2020-07-09 05:30:00|4334.3|4331.5|4331.7|4328.9|4335|4332.2|4331.7|4328.9|5
1594272900000|2020-07-09 05:35:00|4331.8|4329|4334.8|4332|4334.9|4332|4330.8|4328|3
1594273200000|2020-07-09 05:40:00|4333.8|4331|4330|4327.2|4335.5|4332.7|4330|4327.2|38
1594273500000|2020-07-09 05:45:00|4329.7|4326.9|4330|4327.2|4330.8|4328|4327.2|4324.4|29
1594273800000|2020-07-09 05:50:00|4329.8|4327|4325|4322.2|4329.8|4327|4324|4321.2|170
1594274100000|2020-07-09 05:55:00|4325.7|4322.9|4325.5|4322.7|4328|4325.2|4323|4320.2|70
1594274400000|2020-07-09 06:00:00|4325.4|4322.6|4323|4320.2|4326.5|4323.7|4322.9|4320.1|99
1594274700000|2020-07-09 06:05:00|4322|4319.2|4325|4322.2|4327|4324.2|4321.9|4319.1|37
1594275000000|2020-07-09 06:10:00|4324.9|4322.1|4321.9|4319.1|4325.9|4323.1|4321|4318.2|9
1594275300000|2020-07-09 06:15:00|4321.7|4318.9|4322|4319.2|4325.1|4320.1|4317|4314.1|329
1594275600000|2020-07-09 06:20:00|4321.7|4318.9|4322.9|4320.1|4325|4322.2|4321.5|4318.7|220
1594275900000|2020-07-09 06:25:00|4325.5|4322.7|4323.9|4321.1|4325.5|4322.7|4322|4319.2|145
1594276200000|2020-07-09 06:30:00|4323.7|4320.9|4324.8|4322|4328.5|4325.7|4323|4320.2|274
1594276500000|2020-07-09 06:35:00|4325.3|4321.3|4327.2|4324.4|4328.7|4325.9|4324.2|4321.3|19
1594276800000|2020-07-09 06:40:00|4326.8|4324|4331.2|4328.4|4332.2|4329.4|4326.2|4323.3|30
1594277100000|2020-07-09 06:45:00|4331.3|4328.5|4331.2|4328.4|4332.3|4329.4|4330.2|4327.4|8
1594277400000|2020-07-09 06:50:00|4331.3|4328.5|4331.8|4329|4332.3|4329.4|4329|4326.2|6
1594277700000|2020-07-09 06:55:00|4331.7|4328.9|4334.5|4331.7|4336|4333.2|4331|4328.2|49
1594278000000|2020-07-09 07:00:00|4334.2|4331.4|4332.3|4329.5|4338|4335.2|4330.2|4327.4|86
1594278300000|2020-07-09 07:05:00|4332.2|4329.4|4327|4324.2|4332.2|4329.4|4326|4323.2|32
1594278600000|2020-07-09 07:10:00|4327.2|4324.4|4324.2|4321.4|4331.2|4328.4|4322.3|4319.5|165
1594278900000|2020-07-09 07:15:00|4324.3|4321.5|4324.3|4321.5|4325.2|4322.4|4318.2|4315.4|67
1594279200000|2020-07-09 07:20:00|4324.2|4321.4|4325.2|4322.4|4326|4323.2|4321.3|4318.5|89
1594279500000|2020-07-09 07:25:00|4325.9|4323.1|4325.2|4322.4|4326.3|4323.5|4320.2|4317.4|466
1594279800000|2020-07-09 07:30:00|4325|4322.2|4320.2|4317.4|4326.2|4323.4|4316.3|4313.5|72
1594280100000|2020-07-09 07:35:00|4320.3|4317.5|4318.2|4315.4|4320.7|4317.9|4312.3|4309.5|88
1594280400000|2020-07-09 07:40:00|4317.7|4314.9|4314.8|4312|4317.7|4314.9|4313.8|4311|76
1594280700000|2020-07-09 07:45:00|4314.5|4311.7|4311.2|4308.4|4316.3|4313.5|4308.3|4305.5|102
1594281000000|2020-07-09 07:50:00|4310.8|4308|4313.2|4310.4|4313.7|4310.9|4310.7|4307.9|67
1594281300000|2020-07-09 07:55:00|4313|4310.2|4314.3|4311.5|4315.3|4312.5|4310.2|4307.4|132
1594281600000|2020-07-09 08:00:00|4314.2|4311.4|4312.4|4309.6|4314.3|4311.5|4309.7|4306.9|585
1594281900000|2020-07-09 08:05:00|4313|4310.2|4322|4319.2|4323|4320.2|4312.2|4309.4|1417
1594282200000|2020-07-09 08:10:00|4323|4320.2|4326.1|4323.3|4328.6|4325.8|4322|4319.2|334
1594282500000|2020-07-09 08:15:00|4326.4|4323.6|4325.2|4322.4|4328.1|4325.3|4323.1|4320.3|228
1594282800000|2020-07-09 08:20:00|4326.1|4323.3|4327.4|4324.6|4328.1|4325.3|4321.7|4318.9|310
1594283100000|2020-07-09 08:25:00|4327.7|4324.9|4328.1|4325.3|4330.4|4327.6|4321.7|4318.9|833
1594283400000|2020-07-09 08:30:00|4327.2|4324.4|4329.2|4326.4|4332.1|4329.3|4326.4|4323.6|716
1594283700000|2020-07-09 08:35:00|4329.1|4326.3|4337.8|4335|4338.8|4336|4328.4|4325.6|3877
1594284000000|2020-07-09 08:40:00|4337.9|4335.1|4335.8|4333|4338.6|4335.8|4331.8|4329|1260
1594284300000|2020-07-09 08:45:00|4335.1|4332.3|4333.5|4330.7|4339.5|4336.7|4332.8|4330|937
1594284600000|2020-07-09 08:50:00|4333.1|4330.3|4333.8|4331|4335.6|4332.8|4330.8|4328|509
1594284900000|2020-07-09 08:55:00|4334.5|4331.7|4330.6|4327.8|4335.6|4332.8|4329.5|4326.7|211
1594285200000|2020-07-09 09:00:00|4330.8|4328|4336.1|4333.3|4336.5|4333.7|4330.1|4327.3|1434
1594285500000|2020-07-09 09:05:00|4336.5|4333.7|4334.6|4331.8|4337.5|4334.7|4333.5|4330.7|1712
1594285800000|2020-07-09 09:10:00|4334.8|4332|4343.5|4340.7|4343.5|4340.7|4334.5|4331.7|1716
1594286100000|2020-07-09 09:15:00|4343.6|4340.8|4334.6|4331.8|4343.6|4340.8|4333.8|4331|260
1594286400000|2020-07-09 09:20:00|4334.5|4331.7|4330.8|4328|4334.8|4332|4327.8|4325|204
1594286700000|2020-07-09 09:25:00|4331.1|4328.3|4331.5|4328.7|4332.6|4329.8|4328.8|4326|146
1594287000000|2020-07-09 09:30:00|4331.1|4328.3|4333.8|4331|4333.8|4331|4328.8|4326|180
1594287300000|2020-07-09 09:35:00|4334.1|4331.3|4334.6|4331.8|4335.5|4332.7|4333.5|4330.7|789
1594287600000|2020-07-09 09:40:00|4334.5|4331.7|4334.5|4331.7|4334.8|4332|4332.6|4329.8|189
1594287900000|2020-07-09 09:45:00|4334.8|4332|4336.6|4333.8|4340.5|4337.7|4334.6|4331.8|1186
1594288200000|2020-07-09 09:50:00|4337.3|4334.5|4336.8|4334|4339.5|4336.7|4334.5|4331.7|175
1594288500000|2020-07-09 09:55:00|4336.5|4333.7|4336.3|4333.5|4339.8|4337|4335.5|4332.7|101
1594288800000|2020-07-09 10:00:00|4336.5|4333.7|4335.2|4332.4|4337.8|4335|4330.8|4328|1588
1594289100000|2020-07-09 10:05:00|4335.3|4332.5|4337.3|4334.5|4339.2|4336.4|4335.3|4332.5|130
1594289400000|2020-07-09 10:10:00|4337.2|4334.4|4340.3|4337.5|4343.2|4340.4|4337.2|4334.4|233
1594289700000|2020-07-09 10:15:00|4340.5|4337.7|4343.3|4340.5|4343.5|4340.7|4340.2|4337.4|652
1594290000000|2020-07-09 10:20:00|4343.5|4340.7|4343.2|4340.4|4344.8|4342|4340.3|4337.5|626
1594290300000|2020-07-09 10:25:00|4342.8|4340|4339.8|4337|4345.2|4342.4|4339.3|4336.5|259
1594290600000|2020-07-09 10:30:00|4339.5|4336.7|4336.8|4334|4341.5|4338.7|4331.8|4329|468
1594290900000|2020-07-09 10:35:00|4337.2|4334.4|4341.2|4338.4|4341.3|4338.5|4335.8|4333|580
1594291200000|2020-07-09 10:40:00|4341.5|4338.7|4341.5|4338.7|4343.5|4340.7|4339.5|4336.7|143
1594291500000|2020-07-09 10:45:00|4341.8|4339|4341.5|4338.7|4343.5|4340.7|4340.5|4337.7|33
1594291800000|2020-07-09 10:50:00|4341.2|4338.4|4341.5|4338.7|4344.5|4341.7|4340.5|4337.7|900
1594292100000|2020-07-09 10:55:00|4341.3|4338.5|4347.2|4344.4|4349.2|4346.4|4341.3|4338.5|584
1594292400000|2020-07-09 11:00:00|4347.5|4344.7|4348.2|4345.4|4353|4350.2|4347.2|4344.4|1334
1594292700000|2020-07-09 11:05:00|4348.4|4345.6|4350.4|4347.6|4351.4|4348.6|4347.2|4344.4|130
1594293000000|2020-07-09 11:10:00|4350.2|4347.4|4354.2|4351.4|4354.2|4351.4|4350.2|4347.4|1205
1594293300000|2020-07-09 11:15:00|4354.4|4351.6|4353.2|4350.4|4355.5|4352.7|4352.2|4349.4|50
1594293600000|2020-07-09 11:20:00|4353.4|4350.6|4351.2|4348.4|4354.2|4351.4|4349.2|4346.4|89
1594293900000|2020-07-09 11:25:00|4350.5|4347.7|4347.7|4344.9|4352.4|4349.6|4347.5|4344.7|254
1594294200000|2020-07-09 11:30:00|4347.9|4345.1|4349.2|4346.4|4350.4|4347.6|4347.2|4344.4|225
1594294500000|2020-07-09 11:35:00|4349.1|4346.3|4347.2|4344.4|4349.2|4346.4|4346.5|4343.7|131
1594294800000|2020-07-09 11:40:00|4347.1|4344.3|4342.9|4340.1|4347.2|4344.4|4342.2|4339.4|180
1594295100000|2020-07-09 11:45:00|4343.2|4340.4|4340.5|4337.7|4343.4|4340.6|4340.5|4337.7|1047
1594295400000|2020-07-09 11:50:00|4340.9|4338.1|4342.4|4339.6|4345|4342.2|4340.5|4337.7|391
1594295700000|2020-07-09 11:55:00|4342.5|4339.7|4341.4|4338.6|4344.2|4341.4|4340.4|4337.6|192
1594296000000|2020-07-09 12:00:00|4341.5|4338.7|4343.5|4340.7|4348.2|4345.4|4341.2|4338.4|752
1594296300000|2020-07-09 12:05:00|4343.4|4340.6|4342.5|4339.7|4343.5|4340.7|4340.2|4337.4|346
1594296600000|2020-07-09 12:10:00|4342.2|4339.4|4345.4|4342.6|4348.5|4345.7|4341.2|4338.4|341
1594296900000|2020-07-09 12:15:00|4345.5|4342.7|4347|4344.2|4348.5|4345.7|4344.4|4341.6|194
1594297200000|2020-07-09 12:20:00|4347.2|4344.4|4343.7|4340.9|4347.5|4344.7|4341.5|4338.7|109
1594297500000|2020-07-09 12:25:00|4344.5|4341.7|4341.5|4338.7|4344.7|4341.9|4341.2|4338.4|218
1594297800000|2020-07-09 12:30:00|4341.7|4338.9|4342.8|4340|4345.7|4342.9|4340.7|4337.9|208
1594298100000|2020-07-09 12:35:00|4342.7|4339.9|4346.7|4343.9|4347.8|4345|4341.7|4338.9|387
1594298400000|2020-07-09 12:40:00|4346.5|4343.7|4346.5|4343.7|4347.7|4344.9|4345.5|4342.7|50
1594298700000|2020-07-09 12:45:00|4346.7|4343.9|4348.4|4345.6|4349.4|4346.6|4344.5|4341.7|835
1594299000000|2020-07-09 12:50:00|4348.2|4345.4|4346.2|4343.4|4348.4|4345.6|4342|4339.2|154
1594299300000|2020-07-09 12:55:00|4346.5|4343.7|4342.9|4340.1|4347.2|4344.4|4340.5|4337.7|223
1594299600000|2020-07-09 13:00:00|4342.6|4339.8|4341.5|4338.7|4345.2|4342.4|4334|4331.2|552
1594299900000|2020-07-09 13:05:00|4341.7|4338.9|4340.5|4337.7|4344.5|4341.7|4339.5|4336.7|362
1594300200000|2020-07-09 13:10:00|4340.4|4337.6|4320.7|4317.9|4341.5|4338.7|4319.7|4316.9|1073
1594300500000|2020-07-09 13:15:00|4320.5|4317.7|4316.4|4313.6|4321.9|4319.1|4313.9|4311.1|426
1594300800000|2020-07-09 13:20:00|4316|4313.2|4321.6|4318.8|4321.6|4318.8|4312.7|4309.9|330
1594301100000|2020-07-09 13:25:00|4320.9|4318.1|4327.6|4324.8|4327.7|4324.9|4318.7|4315.9|184
1594301400000|2020-07-09 13:30:00|4327.7|4324.9|4327.4|4324.6|4330.7|4327.9|4323.7|4320.9|718
1594301700000|2020-07-09 13:35:00|4327.2|4324.4|4317.7|4314.9|4327.7|4324.9|4313.6|4310.8|580
1594302000000|2020-07-09 13:40:00|4317.9|4315.1|4310.2|4307.4|4318.9|4316.1|4308.7|4305.9|394
1594302300000|2020-07-09 13:45:00|4310.5|4307.7|4316.7|4313.9|4318.9|4316.1|4308.6|4305.8|482
1594302600000|2020-07-09 13:50:00|4316.4|4313.6|4318.9|4316.1|4322.9|4320.1|4315.9|4313.1|209
1594302900000|2020-07-09 13:55:00|4319.2|4316.4|4317.9|4315.1|4320.9|4318.1|4312.7|4309.9|388
1594303200000|2020-07-09 14:00:00|4318.2|4315.4|4321.6|4318.8|4323.7|4320.9|4313.9|4311.1|1049
1594303500000|2020-07-09 14:05:00|4321.2|4318.4|4313.2|4310.4|4322.2|4319.4|4312.9|4310.1|718
1594303800000|2020-07-09 14:10:00|4313.5|4310.7|4274.2|4271.4|4313.9|4311.1|4274.2|4271.4|1958
1594304100000|2020-07-09 14:15:00|4273.7|4270.9|4251.9|4249.1|4273.7|4270.9|4242.7|4239.9|2426
1594304400000|2020-07-09 14:20:00|4251.6|4248.8|4264.5|4261.7|4267.2|4264.4|4242|4239.2|2599
1594304700000|2020-07-09 14:25:00|4264.3|4261.5|4269.2|4266.4|4269.2|4266.4|4254.5|4251.7|1158
1594305000000|2020-07-09 14:30:00|4268.9|4266.1|4261.5|4258.7|4268.9|4266.1|4257.5|4254.7|1279
1594305300000|2020-07-09 14:35:00|4261.4|4258.6|4244.7|4241.9|4265.5|4262.7|4238.8|4236|3856
1594305600000|2020-07-09 14:40:00|4244.8|4242|4216.1|4213.3|4245.7|4242.9|4213.1|4208.8|4515
1594305900000|2020-07-09 14:45:00|4216|4213.2|4214|4211.2|4222.8|4220|4201.1|4198.3|2911
1594306200000|2020-07-09 14:50:00|4213.8|4211|4239.2|4236.4|4240.3|4237.5|4210.1|4207.3|1190
1594306500000|2020-07-09 14:55:00|4239|4236.2|4223|4220.2|4239.5|4236.7|4218.1|4215.3|846
1594306800000|2020-07-09 15:00:00|4222.7|4219.9|4215|4212.2|4230.1|4227.3|4214.8|4212|1524
1594307100000|2020-07-09 15:05:00|4215.1|4212.3|4234.1|4231.3|4235|4232.2|4214.8|4212|1707
1594307400000|2020-07-09 15:10:00|4234|4231.2|4246.8|4244|4247.1|4244.3|4230.1|4227.3|1883
1594307700000|2020-07-09 15:15:00|4246.1|4243.3|4229.2|4226.4|4246.1|4243.3|4226|4223.2|1338
1594308000000|2020-07-09 15:20:00|4229.5|4226.7|4246|4243.2|4246|4243.2|4227|4224.2|1041
1594308300000|2020-07-09 15:25:00|4246.2|4243.4|4251|4248.2|4257|4254.2|4236|4233.2|2327
1594308600000|2020-07-09 15:30:00|4251.2|4248.4|4252.8|4250|4254.8|4252|4247.8|4245|1683
1594308900000|2020-07-09 15:35:00|4252.7|4249.9|4257.7|4254.9|4266|4261|4251|4248.2|1114
1594309200000|2020-07-09 15:40:00|4257.8|4255|4245.8|4243|4259.8|4257|4242.8|4240|656
1594309500000|2020-07-09 15:45:00|4245.7|4242.9|4256.2|4253.4|4258.7|4255.9|4240|4237.2|523
1594309800000|2020-07-09 15:50:00|4256.5|4253.7|4262.2|4259.4|4265.9|4263.1|4256.2|4253.4|353
1594310100000|2020-07-09 15:55:00|4262.5|4259.7|4259.7|4256.9|4265.5|4262.7|4257.5|4254.7|557
1594310400000|2020-07-09 16:00:00|4259.9|4257.1|4266.5|4263.7|4268.5|4265.7|4257.7|4254.9|544
1594310700000|2020-07-09 16:05:00|4266.7|4263.9|4263.2|4260.4|4278.5|4275.7|4262.5|4259.7|1484
1594311000000|2020-07-09 16:10:00|4263.4|4260.6|4261.4|4258.6|4270.5|4267.7|4260.5|4257.7|1229
1594311300000|2020-07-09 16:15:00|4261.2|4258.4|4267.4|4264.6|4269.2|4266.4|4260.4|4257.6|244
1594311600000|2020-07-09 16:20:00|4267.6|4264.8|4265.7|4262.9|4269.2|4266.4|4262.4|4259.6|549
1594311900000|2020-07-09 16:25:00|4266.4|4263.6|4258.7|4255.9|4268.6|4265.8|4256.7|4253.9|1328
1594312200000|2020-07-09 16:30:00|4259.1|4256.3|4260.9|4258.1|4263.6|4260.8|4251.9|4249.1|391
1594312500000|2020-07-09 16:35:00|4261.6|4258.8|4263.7|4260.9|4266.7|4263.9|4259.2|4256.4|226
1594312800000|2020-07-09 16:40:00|4264.1|4261.3|4258.7|4255.9|4267.7|4264.9|4258.6|4255.8|371
1594313100000|2020-07-09 16:45:00|4258.6|4255.8|4263.7|4260.9|4266.6|4263.8|4257.7|4254.9|450
1594313400000|2020-07-09 16:50:00|4263.6|4260.8|4249.9|4247.1|4264.7|4261.9|4249.6|4246.8|551
1594313700000|2020-07-09 16:55:00|4250.6|4247.8|4251.9|4249.1|4254.6|4251.8|4246.7|4243.9|1397
1594314000000|2020-07-09 17:00:00|4252|4249.2|4259.2|4256.4|4260.7|4257.9|4247|4244.2|687
1594314300000|2020-07-09 17:05:00|4259.1|4256.3|4254.6|4251.8|4261.6|4258.8|4254.6|4251.8|337
1594314600000|2020-07-09 17:10:00|4254.2|4251.4|4249.9|4247.1|4257.7|4254.9|4248.7|4245.9|412
1594314900000|2020-07-09 17:15:00|4250.2|4247.4|4247.9|4245.1|4252.6|4249.8|4245.9|4243.1|304
1594315200000|2020-07-09 17:20:00|4247.7|4244.9|4240.7|4237.9|4247.9|4245.1|4239.7|4236.9|537
1594315500000|2020-07-09 17:25:00|4240.6|4237.8|4238.2|4235.4|4240.6|4237.8|4232.1|4229.3|719
1594315800000|2020-07-09 17:30:00|4238.1|4235.3|4244.9|4242.1|4244.9|4242.1|4236.9|4234.1|184
1594316100000|2020-07-09 17:35:00|4244.6|4241.8|4247.6|4244.8|4250.1|4247.3|4242.9|4240.1|1071
1594316400000|2020-07-09 17:40:00|4246.9|4244.1|4244.9|4242.1|4252.9|4250.1|4243.7|4240.9|222
1594316700000|2020-07-09 17:45:00|4245.2|4242.4|4238.2|4235.4|4245.7|4242.9|4238.1|4235.3|573
1594317000000|2020-07-09 17:50:00|4238.1|4235.3|4228.2|4225.4|4240.6|4237.8|4228.2|4225.4|369
1594317300000|2020-07-09 17:55:00|4228.1|4225.3|4228.2|4225.4|4231.9|4229.1|4226.1|4223.3|556
1594317600000|2020-07-09 18:00:00|4228.1|4225.3|4236.2|4233.4|4236.2|4233.4|4226.2|4223.4|633
1594317900000|2020-07-09 18:05:00|4236.1|4233.3|4242.2|4239.4|4245.1|4242.3|4235.2|4232.4|592
1594318200000|2020-07-09 18:10:00|4242.7|4239.9|4244.5|4241.7|4247.5|4244.7|4241.2|4238.4|2523
1594318500000|2020-07-09 18:15:00|4244.9|4242.1|4249.2|4246.4|4251.2|4248.4|4244.5|4241.7|1953
1594318800000|2020-07-09 18:20:00|4249.1|4246.3|4243.2|4240.4|4249.2|4246.4|4239.2|4236.4|1321
1594319100000|2020-07-09 18:25:00|4243.1|4240.3|4245.2|4242.4|4251.1|4248.3|4238.2|4235.4|7894
1594319400000|2020-07-09 18:30:00|4245.9|4243.1|4246.4|4243.6|4255.1|4252.3|4244.1|4241.3|2343
1594319700000|2020-07-09 18:35:00|4246.3|4243.5|4236.9|4234.1|4246.9|4244.1|4236.9|4234.1|176
1594320000000|2020-07-09 18:40:00|4237.4|4234.6|4230.4|4227.6|4239.9|4237.1|4229.8|4227|720
1594320300000|2020-07-09 18:45:00|4230.3|4227.5|4234.9|4232.1|4235.9|4233.1|4228.8|4226|286
1594320600000|2020-07-09 18:50:00|4234.1|4231.3|4230.3|4227.5|4234.4|4231.6|4229.8|4227|1459
1594320900000|2020-07-09 18:55:00|4230.6|4227.8|4231.8|4229|4232.3|4229.5|4228.3|4225.5|249
1594321200000|2020-07-09 19:00:00|4231.6|4228.8|4229.9|4227.1|4232.8|4230|4228.9|4226.1|241
1594321500000|2020-07-09 19:05:00|4230.3|4227.5|4229.9|4227.1|4230.6|4227.8|4228.9|4226.1|57
1594321800000|2020-07-09 19:10:00|4230.3|4227.5|4235.3|4232.5|4239.3|4236.5|4228.9|4226.1|205
1594322100000|2020-07-09 19:15:00|4235.6|4232.8|4237.1|4234.3|4238.1|4235.3|4232.8|4230|50
1594322400000|2020-07-09 19:20:00|4236.8|4234|4229.8|4227|4238.1|4235.3|4229.8|4227|38
1594322700000|2020-07-09 19:25:00|4230.1|4227.3|4227.8|4225|4231.6|4228.8|4227.6|4224.8|148
1594323000000|2020-07-09 19:30:00|4227.6|4224.8|4226.3|4223.5|4228.8|4226|4222.8|4220|47
1594323300000|2020-07-09 19:35:00|4226.6|4223.8|4231.1|4228.3|4231.8|4229|4224.8|4222|12
1594323600000|2020-07-09 19:40:00|4231.3|4228.5|4228.8|4226|4231.6|4228.8|4227.8|4225|25
1594323900000|2020-07-09 19:45:00|4229.1|4226.3|4238.8|4236|4240|4237.2|4228.8|4226|47
1594324200000|2020-07-09 19:50:00|4238.6|4235.8|4235.8|4233|4239.3|4236.5|4234.5|4231.7|68
1594324500000|2020-07-09 19:55:00|4236.1|4233.3|4235.1|4232.3|4237.3|4234.5|4232.8|4230|42
1594324800000|2020-07-09 20:00:00|4235.5|4232.7|4235.1|4232.3|4237.3|4234.5|4232.8|4230|24
1594325100000|2020-07-09 20:05:00|4234.8|4232|4235.8|4233|4237.6|4234.8|4234.6|4231.8|343
1594325400000|2020-07-09 20:10:00|4235.6|4232.8|4233.1|4230.3|4235.8|4233|4232.8|4230|217
1594325700000|2020-07-09 20:15:00|4233.9|4229.9|4236.3|4233.5|4236.6|4233.8|4233.5|4229.9|65
1594326000000|2020-07-09 20:20:00|4236.1|4233.3|4239.8|4237|4240.6|4237.8|4235.8|4233|28
1594326300000|2020-07-09 20:25:00|4240|4237.2|4244.8|4242|4245.8|4243|4240|4237.2|4
1594326600000|2020-07-09 20:30:00|4244.3|4241.5|4240.8|4238|4244.8|4242|4239.8|4236.9|26
1594326900000|2020-07-09 20:35:00|4241.2|4238.4|4237.8|4235|4241.8|4239|4235.7|4232.9|22
1594327200000|2020-07-09 20:40:00|4238.5|4235.7|4241.5|4238.7|4241.9|4239|4236.2|4233.4|407
1594327500000|2020-07-09 20:45:00|4241.1|4238.3|4244.3|4241.5|4245.9|4242.7|4239.2|4236.4|247
1594327800000|2020-07-09 20:50:00|4244.2|4241.4|4247.8|4245|4249.7|4246.9|4243.8|4241|93
1594328100000|2020-07-09 20:55:00|4247.5|4244.7|4244.9|4240.9|4248.2|4245.4|4242.3|4239.5|59
1594328400000|2020-07-09 21:00:00|4248.1|4238.1|4246.9|4242.9|4249.6|4242.9|4244.5|4238.1|52
1594329000000|2020-07-09 21:10:00|4246.6|4242.6|4245.8|4243|4246.6|4243.2|4245.8|4242.6|2
1594329300000|2020-07-09 21:15:00|4248.8|4238.8|4247.4|4237.4|4248.8|4238.8|4246.9|4236.9|5
1594329600000|2020-07-09 21:20:00|4247.3|4237.3|4246.6|4236.6|4248|4242|4243.8|4236.6|0
1594329900000|2020-07-09 21:25:00|4246.9|4236.9|4247.9|4237.9|4247.9|4240|4241.5|4235.8|0
1594330200000|2020-07-09 21:30:00|4247.8|4237.8|4245.3|4235.3|4248.4|4241.6|4242.3|4234.9|2
1594330500000|2020-07-09 21:35:00|4244.9|4234.9|4246.1|4236.1|4246.6|4237.6|4241.3|4234.8|0
1594331400000|2020-07-09 21:50:00|4245.5|4235.5|4244.4|4234.4|4245.5|4235.5|4244.1|4234.1|0
1594331700000|2020-07-09 21:55:00|4244.1|4234.1|4241.5|4238.7|4244.4|4238.7|4241.5|4234.1|5
1594339200000|2020-07-10 00:00:00|4249.2|4246.4|4253.9|4251.1|4253.9|4251.1|4245.2|4242.4|66
1594339500000|2020-07-10 00:05:00|4253.7|4250.9|4252.9|4250.1|4253.9|4251.1|4249.7|4246.9|19
1594339800000|2020-07-10 00:10:00|4253.1|4250.3|4251.9|4249.1|4254.3|4251.3|4250.9|4248|16
1594340100000|2020-07-10 00:15:00|4252.2|4249.4|4257.9|4255.1|4259.4|4256.6|4252.2|4249.4|22
1594340400000|2020-07-10 00:20:00|4258.6|4255.8|4258.9|4256.1|4259|4256.1|4256.9|4254.1|8
1594340700000|2020-07-10 00:25:00|4258.6|4255.8|4258.2|4255.4|4259.9|4257.1|4257.7|4254.9|4
1594341000000|2020-07-10 00:30:00|4257.9|4255.1|4258.9|4256.1|4260.1|4257.3|4257.2|4254.4|1
1594341300000|2020-07-10 00:35:00|4259.2|4256.4|4260.1|4257.3|4260.1|4257.3|4257.9|4255.1|8
1594341600000|2020-07-10 00:40:00|4259.9|4257.1|4257.9|4255.1|4263.9|4261.1|4256.9|4254.1|36
1594341900000|2020-07-10 00:45:00|4257.8|4255|4250.9|4248.1|4257.9|4255.1|4250.6|4247.8|7
1594342200000|2020-07-10 00:50:00|4250.6|4247.8|4243.9|4241.1|4251|4247.8|4235.9|4232.7|7
1594342500000|2020-07-10 00:55:00|4244.3|4241.5|4242.6|4239.8|4247.4|4244.5|4242.3|4239|38
1594342800000|2020-07-10 01:00:00|4243|4239|4238.3|4235.5|4244.4|4241.3|4231.9|4229|24
1594343100000|2020-07-10 01:05:00|4239|4235|4235|4231|4239.4|4236.1|4233.6|4230.8|0
1594343400000|2020-07-10 01:10:00|4233.9|4231.1|4231.6|4228.8|4239.1|4236.3|4230.9|4228.1|6
1594343700000|2020-07-10 01:15:00|4231.9|4229.1|4231.1|4228.3|4237|4233.6|4229.1|4226.3|26
1594344000000|2020-07-10 01:20:00|4231.8|4229|4233.4|4229.4|4233.8|4231|4229.9|4226.7|5
1594344300000|2020-07-10 01:25:00|4233|4229|4234.3|4231.5|4237|4234.1|4230.3|4227.5|11
1594344600000|2020-07-10 01:30:00|4235|4231|4238.9|4236.1|4245.5|4239.1|4233.6|4230|362
1594344900000|2020-07-10 01:35:00|4238.6|4235.8|4236.9|4234.1|4241.6|4238.8|4236.6|4233.7|3
1594345200000|2020-07-10 01:40:00|4237.7|4233.7|4240.6|4237.8|4241.9|4239.1|4236.1|4233.3|27
1594345500000|2020-07-10 01:45:00|4240.9|4238.1|4234.1|4231.3|4240.9|4238.1|4233.1|4230.3|78
1594345800000|2020-07-10 01:50:00|4234.4|4231.6|4234.4|4231.6|4237.6|4234.8|4233.1|4230.3|69
1594346100000|2020-07-10 01:55:00|4234.1|4231.3|4228.3|4225.5|4234.4|4231.3|4227.3|4224.5|57
1594346400000|2020-07-10 02:00:00|4228.4|4224.4|4226.6|4223.8|4229.7|4226.6|4222.3|4219.5|121
1594346700000|2020-07-10 02:05:00|4226.3|4223.5|4227|4224.2|4229.6|4226.8|4225.9|4222.7|14
1594347000000|2020-07-10 02:10:00|4226.6|4223.8|4225.5|4222.7|4228.1|4225.2|4225.1|4222.3|53
1594347300000|2020-07-10 02:15:00|4225.6|4222.8|4226.3|4223.5|4228|4225.2|4224.8|4222|537
1594347600000|2020-07-10 02:20:00|4226.6|4223.8|4225.1|4222.3|4228.1|4225.3|4225.1|4222.3|6
1594347900000|2020-07-10 02:25:00|4225.3|4222.5|4221.6|4218.8|4227.1|4224.3|4221.6|4218.8|2
1594348200000|2020-07-10 02:30:00|4221.3|4218.5|4224.7|4220.7|4225.1|4222.3|4220.3|4217.5|10
1594348500000|2020-07-10 02:35:00|4224.3|4221.5|4221.3|4218.5|4224.7|4221.5|4220.3|4217.4|24
1594348800000|2020-07-10 02:40:00|4221|4218.2|4217|4214.2|4221.3|4218.5|4215.3|4212.5|21
1594349100000|2020-07-10 02:45:00|4217.3|4214.5|4220.3|4217.5|4220.7|4217.5|4217.1|4214.3|7
1594349400000|2020-07-10 02:50:00|4220.5|4217.7|4220.6|4217.8|4225.1|4222.3|4219.6|4216.4|25
1594349700000|2020-07-10 02:55:00|4221.1|4217.1|4218.3|4215.5|4224|4221.2|4218.3|4215.5|15
1594350000000|2020-07-10 03:00:00|4218.1|4215.3|4215.6|4212.8|4218.1|4215.3|4213.6|4209.7|29
1594350300000|2020-07-10 03:05:00|4215.3|4212.5|4217.5|4214.7|4219.1|4215.8|4215.3|4211.7|11
1594350600000|2020-07-10 03:10:00|4217.8|4215|4215|4212.2|4218|4215.2|4214.1|4211.3|50
1594350900000|2020-07-10 03:15:00|4214.8|4212|4213|4210.2|4216.5|4213.7|4213|4210.2|4
1594351200000|2020-07-10 03:20:00|4213.5|4210.7|4215|4212.2|4215.5|4212.7|4213.3|4210.1|0
1594351500000|2020-07-10 03:25:00|4215.3|4212.5|4216.3|4213.5|4217|4214.2|4214.3|4211.5|9
1594351800000|2020-07-10 03:30:00|4216.6|4213.8|4217.7|4214.9|4219.4|4216.5|4216.3|4213.5|57
1594352100000|2020-07-10 03:35:00|4217.5|4214.7|4219.7|4216.9|4220|4217.2|4217.5|4214.1|99
1594352400000|2020-07-10 03:40:00|4220|4217.2|4218|4215.2|4220|4217.2|4216.7|4213.9|10
1594352700000|2020-07-10 03:45:00|4218.4|4214.4|4220.3|4217.5|4220.8|4218|4215.7|4212.9|31
1594353000000|2020-07-10 03:50:00|4220|4217.2|4216.3|4213.5|4221.1|4217.9|4216.3|4213.1|23
1594353300000|2020-07-10 03:55:00|4217.2|4214.4|4217.3|4214.5|4218.2|4215.4|4216|4213.2|61
1594353600000|2020-07-10 04:00:00|4217|4214.2|4213.3|4210.5|4217|4214.2|4213.3|4210.5|36
1594353900000|2020-07-10 04:05:00|4213|4210.2|4212.3|4209.5|4213.3|4210.5|4209.2|4206.4|93
1594354200000|2020-07-10 04:10:00|4212.5|4209.7|4215.3|4212.5|4215.3|4212.5|4212.5|4209.7|8
1594354500000|2020-07-10 04:15:00|4215|4212.2|4213|4210.2|4215|4212.2|4211.7|4208.8|9
1594354800000|2020-07-10 04:20:00|4212.7|4209.9|4209.7|4206.9|4213.2|4210.4|4208|4205.2|33
1594355100000|2020-07-10 04:25:00|4210|4207.2|4210.7|4207.9|4211.2|4208.4|4209.5|4206.7|1
1594355400000|2020-07-10 04:30:00|4210.5|4207.7|4213.2|4210.4|4215.1|4212.2|4210.2|4207.4|24
1594355700000|2020-07-10 04:35:00|4213.3|4210.5|4212.7|4209.9|4213.7|4210.9|4210.5|4207.7|12
1594356000000|2020-07-10 04:40:00|4213|4210.2|4210.7|4207.9|4214.1|4210.9|4210.7|4207.9|3
1594356300000|2020-07-10 04:45:00|4211|4208.2|4210.7|4207.9|4212.1|4209.2|4209.7|4206.9|14
1594356600000|2020-07-10 04:50:00|4210.5|4207.7|4210|4207.2|4211|4208.2|4208.7|4205.9|13
1594356900000|2020-07-10 04:55:00|4209.7|4206.9|4207|4204.2|4210.7|4207.9|4206.2|4203.4|31
1594357200000|2020-07-10 05:00:00|4206.7|4203.9|4197|4194.2|4207.2|4204.4|4196.2|4193.4|316
1594357500000|2020-07-10 05:05:00|4196.7|4193.9|4193.2|4190.4|4197|4194.2|4191.7|4188.9|198
1594357800000|2020-07-10 05:10:00|4193.4|4190.6|4194|4191.2|4195.5|4192.7|4190.5|4187.7|10
1594358100000|2020-07-10 05:15:00|4193.7|4190.9|4188.7|4185.9|4193.7|4190.9|4188.2|4185.4|35
1594358400000|2020-07-10 05:20:00|4188.4|4185.6|4187.5|4184.7|4188.7|4185.9|4186.2|4183.4|93
1594358700000|2020-07-10 05:25:00|4187.7|4184.9|4187.5|4184.7|4188.7|4185.9|4186.2|4183.4|6
1594359000000|2020-07-10 05:30:00|4187.2|4184.4|4181|4178.2|4189.4|4186.6|4180.4|4177.5|75
1594359300000|2020-07-10 05:35:00|4180.9|4178.1|4174.4|4171.6|4181.5|4178.7|4173.5|4170.7|69
1594359600000|2020-07-10 05:40:00|4174.5|4171.7|4176|4173.2|4176.7|4173.9|4174|4171.2|31
1594359900000|2020-07-10 05:45:00|4176.4|4173.6|4184.4|4181.6|4185.5|4182.6|4175.4|4172.6|42
1594360200000|2020-07-10 05:50:00|4184.7|4181.9|4183.4|4180.6|4184.7|4181.9|4178.4|4175.1|136
1594360500000|2020-07-10 05:55:00|4183|4180.2|4184.9|4182.1|4187.5|4184.6|4181.4|4178.6|6
1594360800000|2020-07-10 06:00:00|4185.2|4182.4|4191.2|4188.4|4197.4|4194.6|4184.4|4181.1|69
1594361100000|2020-07-10 06:05:00|4190.9|4188.1|4187.7|4184.9|4191.2|4188.4|4184.9|4182.1|32
1594361400000|2020-07-10 06:10:00|4188.1|4185.3|4186.2|4183.4|4191.4|4188.6|4186.2|4183.4|48
1594361700000|2020-07-10 06:15:00|4186.4|4183.6|4180.7|4177.9|4188.4|4185.6|4180.2|4177.4|88
1594362000000|2020-07-10 06:20:00|4180.4|4177.6|4182.4|4179.6|4182.9|4180.1|4178.4|4175.6|13
1594362300000|2020-07-10 06:25:00|4182.6|4179.8|4189.7|4186.9|4191.4|4188.6|4182.6|4179.8|90
1594362600000|2020-07-10 06:30:00|4189.4|4186.6|4181.4|4178.6|4189.7|4186.9|4180.4|4177.5|69
1594362900000|2020-07-10 06:35:00|4181.7|4178.9|4181.7|4178.9|4186.7|4183.9|4180.7|4177.9|15
1594363200000|2020-07-10 06:40:00|4182.1|4179.3|4187.1|4184.3|4188.1|4185.3|4180.2|4175|197
1594363500000|2020-07-10 06:45:00|4187.4|4184.6|4179.4|4176.6|4194.4|4191.6|4178.4|4175.6|142
1594363800000|2020-07-10 06:50:00|4179.7|4176.9|4180.4|4177.6|4181.8|4178.6|4177.1|4174.2|34
1594364100000|2020-07-10 06:55:00|4179.7|4176.9|4180.4|4177.6|4184.4|4181.6|4178.4|4175.6|72
1594364400000|2020-07-10 07:00:00|4181.1|4178.3|4175.2|4172.4|4189.6|4186.8|4175.2|4172.4|172
1594364700000|2020-07-10 07:05:00|4174.9|4172.1|4173.6|4170.8|4179.6|4176.8|4168.2|4165.4|489
1594365000000|2020-07-10 07:10:00|4173.4|4170.6|4172.4|4169.6|4175.4|4172.6|4169.1|4166.3|99
1594365300000|2020-07-10 07:15:00|4172.2|4169.4|4169.6|4166.8|4173.4|4170.6|4166.6|4163.8|225
1594365600000|2020-07-10 07:20:00|4170.2|4167.4|4169.4|4166.6|4171.6|4168.8|4166.4|4163.6|110
1594365900000|2020-07-10 07:25:00|4169.9|4167.1|4179.4|4176.6|4180.9|4178.1|4167.9|4165.1|140
1594366200000|2020-07-10 07:30:00|4179.3|4176.5|4180.3|4177.5|4185.4|4182.6|4177.4|4174.6|375
1594366500000|2020-07-10 07:35:00|4180.6|4177.8|4181.6|4178.8|4189.6|4186.8|4179.3|4176.5|468
1594366800000|2020-07-10 07:40:00|4181.8|4179|4184.6|4181.8|4188.9|4186.1|4175.6|4172.8|681
1594367100000|2020-07-10 07:45:00|4185.1|4182.3|4185.9|4183.1|4189.6|4186.8|4184.6|4181.8|54
1594367400000|2020-07-10 07:50:00|4185.8|4183|4188.9|4186.1|4193.4|4190.6|4185.4|4182.6|213
1594367700000|2020-07-10 07:55:00|4189.3|4186.5|4195.9|4193.1|4199.4|4196.6|4186.8|4184|386
1594368000000|2020-07-10 08:00:00|4195.8|4193|4209.3|4206.5|4211.4|4208.6|4193.9|4191.1|524
1594368300000|2020-07-10 08:05:00|4209.6|4206.8|4204.6|4201.8|4210.4|4207.6|4199.3|4196.5|377
1594368600000|2020-07-10 08:10:00|4204.4|4201.6|4194.4|4191.6|4207.6|4204.8|4192.6|4189.8|621
1594368900000|2020-07-10 08:15:00|4194.6|4191.8|4195.4|4192.6|4201.9|4199.1|4190.6|4187.8|927
1594369200000|2020-07-10 08:20:00|4195.1|4192.3|4194.4|4191.6|4196.4|4193.6|4190.6|4187.8|677
1594369500000|2020-07-10 08:25:00|4193.8|4191|4180.1|4177.3|4196.6|4193.8|4179.9|4177.1|3415
1594369800000|2020-07-10 08:30:00|4179.9|4177.1|4180.6|4177.8|4191.9|4189.1|4178.6|4175.8|715
1594370100000|2020-07-10 08:35:00|4180.3|4177.5|4177.8|4175|4184.3|4181.5|4177.1|4174.3|426
1594370400000|2020-07-10 08:40:00|4178.1|4175.3|4181.6|4178.8|4182.3|4179.5|4176.3|4173.5|139
1594370700000|2020-07-10 08:45:00|4181.8|4179|4167|4164.2|4184.3|4181.5|4162|4159.2|2732
1594371000000|2020-07-10 08:50:00|4166.6|4163.8|4172.8|4170|4174|4171.2|4161.6|4158.8|2436
1594371300000|2020-07-10 08:55:00|4172.6|4169.8|4172.6|4169.8|4175.3|4172.5|4168.6|4165.8|542
1594371600000|2020-07-10 09:00:00|4173|4170.2|4175.1|4172.3|4179.3|4176.5|4166.3|4163.5|1603
1594371900000|2020-07-10 09:05:00|4175|4172.2|4159.5|4156.7|4183.5|4180.7|4159.3|4156.5|444
1594372200000|2020-07-10 09:10:00|4159.8|4157|4154.8|4152|4160.6|4157.8|4152.1|4149.3|1714
1594372500000|2020-07-10 09:15:00|4154.5|4151.7|4148|4145.2|4157.8|4155|4147|4144.2|523
1594372800000|2020-07-10 09:20:00|4147.8|4145|4149|4146.2|4150.8|4148|4141.1|4138.3|672
1594373100000|2020-07-10 09:25:00|4148.3|4145.5|4149.5|4146.7|4151.8|4149|4144|4141.2|904
1594373400000|2020-07-10 09:30:00|4149.3|4146.5|4154|4151.2|4154.5|4151.7|4142.5|4139.7|903
1594373700000|2020-07-10 09:35:00|4154.3|4151.5|4159.8|4157|4163.7|4160.9|4153.5|4150.7|347
1594374000000|2020-07-10 09:40:00|4161.8|4159|4161.5|4158.7|4165.7|4162.9|4158.2|4155.4|539
1594374300000|2020-07-10 09:45:00|4161.3|4158.5|4156|4153.2|4161.5|4158.7|4153.8|4151|407
1594374600000|2020-07-10 09:50:00|4155.8|4153|4162.5|4159.7|4164.8|4162|4155.8|4153|199
1594374900000|2020-07-10 09:55:00|4162.3|4159.5|4163.3|4160.5|4165.7|4162.9|4159.8|4157|132
1594375200000|2020-07-10 10:00:00|4163.5|4160.7|4160.7|4157.9|4166.3|4163.5|4159.7|4156.9|242
1594375500000|2020-07-10 10:05:00|4160.8|4158|4160|4157.2|4162|4159.2|4156.8|4154|335
1594375800000|2020-07-10 10:10:00|4161|4158.2|4156.2|4153.4|4163|4160.2|4155.8|4153|848
1594376100000|2020-07-10 10:15:00|4156.3|4153.5|4150.2|4147.4|4157.2|4154.4|4150|4147.2|247
1594376400000|2020-07-10 10:20:00|4150|4147.2|4148.8|4146|4150|4147.2|4145|4142.2|1289
1594376700000|2020-07-10 10:25:00|4149|4146.2|4151.2|4148.4|4152.7|4149.9|4146.8|4144|256
1594377000000|2020-07-10 10:30:00|4151.3|4148.5|4155.7|4152.9|4156.4|4153.6|4148.8|4146|30
1594377300000|2020-07-10 10:35:00|4155.9|4153.1|4171.7|4168.9|4173.5|4170.7|4154.7|4151.9|1216
1594377600000|2020-07-10 10:40:00|4170.7|4167.9|4166.9|4164.1|4171.9|4169.1|4166.7|4163.9|503
1594377900000|2020-07-10 10:45:00|4167.7|4164.9|4170.4|4167.6|4170.9|4168.1|4166.7|4163.9|394
1594378200000|2020-07-10 10:50:00|4170.2|4167.4|4174.9|4172.1|4177.7|4174.9|4170.2|4167.4|144
1594378500000|2020-07-10 10:55:00|4174.7|4171.9|4179.9|4177.1|4180.9|4178.1|4172.9|4170.1|128
1594378800000|2020-07-10 11:00:00|4180|4177.2|4187.9|4185.1|4189|4186.2|4179.9|4177.1|152
1594379100000|2020-07-10 11:05:00|4187.7|4184.9|4189.7|4186.9|4194.7|4191.9|4185.5|4182.7|142
1594379400000|2020-07-10 11:10:00|4189.9|4187.1|4192.7|4189.9|4194.9|4192.1|4189.7|4186.9|61
1594379700000|2020-07-10 11:15:00|4192.4|4189.6|4192.7|4189.9|4193.7|4190.9|4188|4185.2|179
1594380000000|2020-07-10 11:20:00|4192.4|4189.6|4197.7|4194.9|4199.7|4196.9|4192.4|4189.6|158
1594380300000|2020-07-10 11:25:00|4196.9|4194.1|4198.4|4195.6|4199.7|4196.9|4196.9|4194.1|836
1594380600000|2020-07-10 11:30:00|4197.7|4194.9|4191.7|4188.9|4199.7|4196.9|4191.7|4188.9|515
1594380900000|2020-07-10 11:35:00|4192|4189.2|4197.2|4194.4|4200.4|4197.6|4191.7|4188.9|868
1594381200000|2020-07-10 11:40:00|4197|4194.2|4199.7|4196.9|4200.7|4197.9|4194.4|4191.6|223
1594381500000|2020-07-10 11:45:00|4199.9|4197.1|4196.2|4193.4|4200.7|4197.9|4194.7|4191.9|95
1594381800000|2020-07-10 11:50:00|4195.9|4193.1|4190.9|4188.1|4197.7|4194.9|4189.7|4186.9|117
1594382100000|2020-07-10 11:55:00|4190.7|4187.9|4191.6|4188.8|4193.7|4190.9|4188.7|4185.9|304
1594382400000|2020-07-10 12:00:00|4191.7|4188.9|4195.6|4192.8|4199.2|4196.4|4187.6|4184.8|371
1594382700000|2020-07-10 12:05:00|4194.9|4192.1|4187.7|4184.9|4196.7|4193.9|4187.6|4184.8|460
1594383000000|2020-07-10 12:10:00|4187.6|4184.8|4185.9|4183.1|4187.7|4184.9|4180.7|4177.9|341
1594383300000|2020-07-10 12:15:00|4185.7|4182.9|4192.9|4190.1|4193.7|4190.9|4182.9|4180.1|131
1594383600000|2020-07-10 12:20:00|4193.6|4190.8|4195.1|4192.3|4196.1|4193.3|4188.7|4185.9|391
1594383900000|2020-07-10 12:25:00|4194.7|4191.9|4200.4|4197.6|4202.4|4199.6|4193.6|4190.8|911
1594384200000|2020-07-10 12:30:00|4200.6|4197.8|4199.6|4196.8|4204.1|4201.3|4198.4|4195.6|362
1594384500000|2020-07-10 12:35:00|4200.2|4197.4|4209.4|4206.6|4210.1|4207.3|4197.4|4194.6|1237
1594384800000|2020-07-10 12:40:00|4209.6|4206.8|4212.4|4209.6|4218.4|4215.6|4209.4|4206.6|1714
1594385100000|2020-07-10 12:45:00|4212.6|4209.8|4229.1|4226.3|4229.2|4226.4|4212.4|4209.6|2196
1594385400000|2020-07-10 12:50:00|4230.1|4227.3|4227.9|4225.1|4234.2|4231.4|4224.9|4222.1|322
1594385700000|2020-07-10 12:55:00|4227.7|4224.9|4227.1|4224.3|4228.4|4225.6|4225.2|4222.4|669
1594386000000|2020-07-10 13:00:00|4226.4|4223.6|4241.1|4238.3|4245.1|4242.3|4226.2|4223.4|1664
1594386300000|2020-07-10 13:05:00|4241.2|4238.4|4240.2|4237.4|4252.1|4249.3|4239.2|4236.4|1162
1594386600000|2020-07-10 13:10:00|4240.1|4237.3|4236.4|4233.6|4246.1|4243.3|4235.1|4232.3|1845
1594386900000|2020-07-10 13:15:00|4236.3|4233.5|4244.1|4241.3|4246.1|4243.3|4236.3|4233.5|255
1594387200000|2020-07-10 13:20:00|4244.3|4241.5|4244.3|4241.5|4247.1|4244.3|4236.3|4233.5|541
1594387500000|2020-07-10 13:25:00|4244.6|4241.8|4245.6|4242.8|4248.1|4245.3|4242.9|4240.1|615
1594387800000|2020-07-10 13:30:00|4245.8|4243|4238.7|4235.9|4259.7|4256.9|4237.9|4235.1|1227
1594388100000|2020-07-10 13:35:00|4238.6|4235.8|4252.4|4249.6|4255.8|4253|4234.7|4231.9|568
1594388400000|2020-07-10 13:40:00|4252.6|4249.8|4263.9|4261.1|4264.8|4262|4252.6|4249.8|843
1594388700000|2020-07-10 13:45:00|4264.3|4261.5|4272.3|4269.5|4278.4|4275.6|4261.9|4259.1|745
1594389000000|2020-07-10 13:50:00|4272.4|4269.6|4269.8|4267|4275.4|4272.6|4264.1|4261.3|643
1594389300000|2020-07-10 13:55:00|4269.9|4267.1|4266.8|4264|4275.8|4273|4265.6|4262.8|436
1594389600000|2020-07-10 14:00:00|4266.6|4263.8|4249.9|4247.1|4266.6|4263.8|4248.9|4246.1|1329
1594389900000|2020-07-10 14:05:00|4250.1|4247.3|4253.3|4250.5|4256.1|4253.3|4248.4|4245.6|749
1594390200000|2020-07-10 14:10:00|4253.6|4250.8|4265.9|4263.1|4266.8|4264|4251.3|4248.5|320
1594390500000|2020-07-10 14:15:00|4266.3|4263.5|4265.8|4263|4269.1|4266.3|4260.8|4258|547
1594390800000|2020-07-10 14:20:00|4265.6|4262.8|4249.8|4247|4268.9|4266.1|4247.9|4245.1|730
1594391100000|2020-07-10 14:25:00|4249.6|4246.8|4265.8|4263|4267.3|4264.5|4248.8|4246|651
1594391400000|2020-07-10 14:30:00|4265.9|4263.1|4272.8|4270|4275.1|4272.3|4264.1|4261.3|1227
1594391700000|2020-07-10 14:35:00|4273.1|4270.3|4270.6|4267.8|4275.6|4272.8|4268.8|4266|217
1594392000000|2020-07-10 14:40:00|4270.8|4268|4290.6|4287.8|4294|4291.2|4270.1|4267.3|2245
1594392300000|2020-07-10 14:45:00|4290.8|4288|4289.6|4286.8|4293.6|4290.8|4284.8|4282|1097
1594392600000|2020-07-10 14:50:00|4289.4|4286.6|4287.6|4284.8|4291.8|4289|4285.6|4282.8|649
1594392900000|2020-07-10 14:55:00|4287.8|4285|4289.4|4286.6|4292.4|4289.6|4282.6|4279.8|558
1594393200000|2020-07-10 15:00:00|4289.8|4287|4283.6|4280.8|4291.4|4288.6|4280.3|4277.5|459
1594393500000|2020-07-10 15:05:00|4283.8|4281|4294.4|4291.6|4295.4|4292.6|4283.8|4281|760
1594393800000|2020-07-10 15:10:00|4294.6|4291.8|4293.3|4290.5|4299.9|4297.1|4289.8|4287|595
1594394100000|2020-07-10 15:15:00|4293.1|4290.3|4307.5|4304.7|4307.5|4304.7|4293.1|4290.3|735
1594394400000|2020-07-10 15:20:00|4307.6|4304.8|4304.5|4301.7|4310|4307.2|4294.8|4292|720
1594394700000|2020-07-10 15:25:00|4304.6|4301.8|4305.1|4302.3|4314.1|4311.3|4298.8|4296|3885
1594395000000|2020-07-10 15:30:00|4305.3|4302.5|4301.8|4299|4306.5|4303.7|4298.5|4295.7|1340
1594395300000|2020-07-10 15:35:00|4301.5|4298.7|4299.1|4296.3|4307.5|4304.7|4297.6|4294.8|698
1594395600000|2020-07-10 15:40:00|4299|4296.2|4305.6|4302.8|4307.3|4304.5|4296.5|4293.7|819
1594395900000|2020-07-10 15:45:00|4305.8|4303|4305.3|4302.5|4308.5|4305.7|4301.5|4298.7|511
1594396200000|2020-07-10 15:50:00|4305|4302.2|4305.5|4302.7|4311.5|4308.7|4303.5|4300.7|986
1594396500000|2020-07-10 15:55:00|4305.1|4302.3|4310.3|4307.5|4311.3|4308.5|4303.5|4300.7|428
1594396800000|2020-07-10 16:00:00|4310.1|4307.3|4302.8|4300|4311.3|4308.5|4302.8|4300|1009
1594397100000|2020-07-10 16:05:00|4303.1|4300.3|4306.6|4303.8|4307.6|4304.8|4298.8|4296|325
1594397400000|2020-07-10 16:10:00|4306.8|4304|4311.5|4308.7|4311.6|4308.8|4305.8|4303|377
1594397700000|2020-07-10 16:15:00|4311.3|4308.5|4300.1|4297.3|4317.5|4314.7|4299.5|4296.7|758
1594398000000|2020-07-10 16:20:00|4300.5|4297.7|4301.8|4299|4304.5|4301.7|4299.8|4297|728
1594398300000|2020-07-10 16:25:00|4302|4299.2|4298.8|4296|4302.8|4300|4294.7|4291.9|1149
1594398600000|2020-07-10 16:30:00|4299|4296.2|4295|4292.2|4301|4298.2|4293.2|4290.4|362
1594398900000|2020-07-10 16:35:00|4295.2|4292.4|4290|4287.2|4296.8|4294|4289.8|4287|205
1594399200000|2020-07-10 16:40:00|4290.2|4287.4|4287.2|4284.4|4290.2|4287.4|4281.2|4278.4|654
1594399500000|2020-07-10 16:45:00|4286.8|4284|4289|4286.2|4290.5|4287.7|4284.2|4281.4|370
1594399800000|2020-07-10 16:50:00|4288.8|4286|4292|4289.2|4295|4292.2|4283.4|4280.6|796
1594400100000|2020-07-10 16:55:00|4291.8|4289|4297.2|4294.4|4299.2|4296.4|4291.8|4289|330
1594400400000|2020-07-10 17:00:00|4297|4294.2|4296.2|4293.4|4300.2|4297.4|4294|4291.2|240
1594400700000|2020-07-10 17:05:00|4296.4|4293.6|4300|4297.2|4300.2|4297.4|4294.2|4291.4|715
1594401000000|2020-07-10 17:10:00|4300.2|4297.4|4297.4|4294.6|4301.2|4298.4|4294.4|4291.6|367
1594401300000|2020-07-10 17:15:00|4297.5|4294.7|4297.2|4294.4|4300.5|4297.7|4295.2|4292.4|369
1594401600000|2020-07-10 17:20:00|4296.4|4293.6|4306|4303.2|4306.9|4304.1|4293.5|4290.7|476
1594401900000|2020-07-10 17:25:00|4305.4|4302.6|4308.9|4306.1|4316|4313.2|4305.2|4302.4|1884
1594402200000|2020-07-10 17:30:00|4308.5|4305.7|4303.2|4300.4|4312.5|4309.7|4303.2|4300.4|271
1594402500000|2020-07-10 17:35:00|4303.9|4301.1|4308.2|4305.4|4309.9|4307.1|4303.2|4300.4|410
1594402800000|2020-07-10 17:40:00|4308.7|4305.9|4315.9|4313.1|4317|4314.2|4308.5|4305.7|337
1594403100000|2020-07-10 17:45:00|4315|4312.2|4324.9|4322.1|4325.9|4323.1|4313.9|4311.1|950
1594403400000|2020-07-10 17:50:00|4325|4322.2|4337.5|4334.7|4341.5|4338.7|4323.2|4320.4|2435
1594403700000|2020-07-10 17:55:00|4337.9|4335.1|4343.3|4340.5|4347.5|4344.7|4336.7|4333.9|2777
1594404000000|2020-07-10 18:00:00|4343.7|4340.9|4340.5|4337.7|4348.8|4346|4336.3|4333.5|1385
1594404300000|2020-07-10 18:05:00|4340.3|4337.5|4337.2|4334.4|4347.2|4344.4|4336.7|4333.9|2267
1594404600000|2020-07-10 18:10:00|4337.5|4334.7|4332.9|4330.1|4340.7|4337.9|4330.7|4327.9|1357
1594404900000|2020-07-10 18:15:00|4332.5|4329.7|4331.9|4329.1|4337.9|4335.1|4329|4326.2|1026
1594405200000|2020-07-10 18:20:00|4331.7|4328.9|4329.4|4326.6|4334.9|4332.1|4325.2|4322.4|3605
1594405500000|2020-07-10 18:25:00|4329.7|4326.9|4337.9|4335.1|4340.4|4337.6|4328.9|4326.1|10305
1594405800000|2020-07-10 18:30:00|4337.6|4334.8|4338.1|4335.3|4339.9|4337.1|4329.6|4326.8|1757
1594406100000|2020-07-10 18:35:00|4337.9|4335.1|4332.9|4330.1|4338.6|4335.8|4331.6|4328.8|455
1594406400000|2020-07-10 18:40:00|4332.8|4330|4335.9|4333.1|4336.6|4333.8|4332.6|4329.8|382
1594406700000|2020-07-10 18:45:00|4335.8|4333|4335.6|4332.8|4340.1|4337.3|4335.6|4332.8|469
1594407000000|2020-07-10 18:50:00|4335.8|4333|4329.6|4326.8|4335.9|4333.1|4329.6|4326.8|1138
1594407300000|2020-07-10 18:55:00|4328.9|4326.1|4328.8|4326|4331.6|4328.8|4326.9|4324.1|157
1594407600000|2020-07-10 19:00:00|4328.6|4325.8|4329.8|4327|4330.1|4327.3|4327.6|4324.8|581
1594407900000|2020-07-10 19:05:00|4329.6|4326.8|4325.8|4323|4330.1|4327.3|4323.8|4321|493
1594408200000|2020-07-10 19:10:00|4326.1|4323.3|4330.6|4327.8|4331.6|4328.8|4323.9|4321.1|419
1594408500000|2020-07-10 19:15:00|4330.3|4327.5|4332.6|4329.8|4332.8|4330|4327.8|4325|260
1594408800000|2020-07-10 19:20:00|4332.8|4330|4330.8|4328|4332.8|4330|4328.8|4326|178
1594409100000|2020-07-10 19:25:00|4330.6|4327.8|4331.4|4328.6|4332.4|4329.6|4329.6|4326.8|73
1594409400000|2020-07-10 19:30:00|4331.3|4328.5|4330.3|4327.5|4332.3|4329.5|4328.6|4325.8|28
1594409700000|2020-07-10 19:35:00|4330.1|4327.3|4324|4321.2|4330.6|4327.8|4323|4320.2|185
1594410000000|2020-07-10 19:40:00|4324.3|4321.5|4319.5|4316.7|4325.3|4322.5|4318.8|4316|142
1594410300000|2020-07-10 19:45:00|4319.3|4316.5|4323|4320.2|4323.8|4321|4318|4315.2|81
1594410600000|2020-07-10 19:50:00|4323.3|4320.5|4325.5|4322.7|4328|4325.2|4323.3|4320.5|46
1594410900000|2020-07-10 19:55:00|4325.8|4323|4325.6|4322.8|4327|4324.2|4322.6|4319.8|30
1594411200000|2020-07-10 20:00:00|4325.3|4322.5|4326.3|4323.5|4326.8|4324|4322.8|4320|16
1594411500000|2020-07-10 20:05:00|4326.5|4323.7|4325|4322.2|4327.8|4325|4324.5|4321.7|70
1594411800000|2020-07-10 20:10:00|4324.8|4322|4325.5|4322.7|4325.5|4322.7|4323.6|4320.8|21
1594412100000|2020-07-10 20:15:00|4325.8|4323|4325.8|4323|4327.8|4325|4325.3|4322.5|75
1594412400000|2020-07-10 20:20:00|4326.5|4323.7|4327.3|4324.5|4327.5|4324.7|4325.3|4322.5|16
1594412700000|2020-07-10 20:25:00|4327.5|4324.7|4330.8|4328|4330.8|4328|4327.3|4324.5|61
1594413000000|2020-07-10 20:30:00|4331.1|4328.3|4334.5|4331.7|4335.8|4333|4330.8|4328|163
1594413300000|2020-07-10 20:35:00|4334.2|4331.4|4336.3|4333.5|4338|4335.2|4333.8|4331|66
1594413600000|2020-07-10 20:40:00|4336|4333.2|4337.8|4335|4337.8|4335|4334.5|4331.7|41
1594413900000|2020-07-10 20:45:00|4337.5|4334.7|4337|4334.2|4341.8|4339|4333.5|4329.9|123
1594414200000|2020-07-10 20:50:00|4336.8|4334|4330.8|4328|4338.3|4335.3|4330.1|4326.9|17
1594414500000|2020-07-10 20:55:00|4330.5|4327.7|4339.4|4329.4|4343.4|4334.4|4329.9|4323.4|93
1594414800000|2020-07-10 21:00:00|4337|4333|4337.8|4335|4337.8|4335|4337|4333|0
1594591200000|2020-07-12 22:00:00|4318.9|4308.9|4317.3|4314.5|4335.9|4329.8|4314.6|4307.9|309
1594591500000|2020-07-12 22:05:00|4317.1|4314.3|4284.7|4280.7|4317.1|4314.3|4281.1|4278.3|148
1594591800000|2020-07-12 22:10:00|4284.4|4280.4|4290.4|4287.6|4295.9|4291.5|4281.1|4278.1|34
1594592100000|2020-07-12 22:15:00|4291|4288.2|4301.1|4298.3|4302.4|4298.8|4288.6|4284.2|42
1594592400000|2020-07-12 22:20:00|4301.3|4298.5|4307.4|4303.4|4309.2|4304.8|4296|4292.4|44
1594592700000|2020-07-12 22:25:00|4307.7|4303.7|4310.3|4307.5|4310.7|4307.5|4303.8|4300.4|2
1594593000000|2020-07-12 22:30:00|4310|4307.2|4315|4312.2|4315.7|4312.5|4309.6|4306.4|2
1594593300000|2020-07-12 22:35:00|4315.3|4312.5|4311|4308.2|4315.4|4312.5|4309.8|4306.4|21
1594593600000|2020-07-12 22:40:00|4310.8|4308|4306.6|4303.8|4310.8|4308|4304.6|4301.4|11
1594593900000|2020-07-12 22:45:00|4307|4304.2|4314.6|4311.8|4315.4|4311.8|4307|4304.1|3
1594594200000|2020-07-12 22:50:00|4314.9|4312.1|4312.6|4309.8|4316.9|4312.3|4308.6|4305.4|6
1594594500000|2020-07-12 22:55:00|4312.3|4309.5|4314.6|4311.8|4315.5|4312.7|4310.6|4307.4|32
1594594800000|2020-07-12 23:00:00|4315.3|4312.5|4316.2|4312.2|4320.7|4317.5|4315.1|4312.2|18
1594595100000|2020-07-12 23:05:00|4315.8|4313|4312.4|4308.4|4317.4|4314.3|4312.1|4308.4|2
1594595400000|2020-07-12 23:10:00|4311.6|4308.8|4309.8|4307|4314.2|4310.8|4309.3|4303.9|0
1594595700000|2020-07-12 23:15:00|4310.1|4307.3|4309.5|4305.5|4314.4|4310.6|4308.6|4305.5|5
1594596000000|2020-07-12 23:20:00|4309.1|4306.3|4304.6|4301.8|4311.5|4308.3|4302.6|4298|12
1594596300000|2020-07-12 23:25:00|4305.5|4301.5|4304.1|4301.3|4305.5|4301.8|4301.1|4298.3|0
1594596600000|2020-07-12 23:30:00|4304.6|4301.8|4303.6|4300.8|4305|4301.8|4300.6|4297.5|0
1594596900000|2020-07-12 23:35:00|4304|4300|4297.7|4294.9|4304.6|4301.8|4297.2|4294.4|19
1594597200000|2020-07-12 23:40:00|4297.4|4294.6|4301.7|4298.9|4301.7|4298.9|4297.4|4293.5|0
1594597500000|2020-07-12 23:45:00|4301.4|4298.6|4300.7|4297.9|4302.8|4299.4|4298.7|4292|2
1594597800000|2020-07-12 23:50:00|4300.9|4298.1|4302.5|4298.5|4305.5|4302.1|4299.7|4296.5|6
1594598100000|2020-07-12 23:55:00|4304.5|4300.5|4295.7|4292.9|4304.9|4301.6|4292.4|4289.5|5
1594598400000|2020-07-13 00:00:00|4295.2|4292.4|4286.4|4283.6|4297.5|4294.6|4286.1|4283.2|26
1594598700000|2020-07-13 00:05:00|4286.6|4283.8|4291.5|4287.5|4291.5|4288.6|4282.9|4280.1|36
1594599000000|2020-07-13 00:10:00|4291.8|4287.8|4294.5|4290.5|4294.5|4290.6|4287.7|4284.5|12
1594599300000|2020-07-13 00:15:00|4294.8|4290.8|4291.4|4288.6|4294.8|4291.6|4290.1|4287.3|7
1594599600000|2020-07-13 00:20:00|4291.8|4289|4295.1|4292.3|4295.2|4292.4|4290.7|4287.5|2
1594599900000|2020-07-13 00:25:00|4295.4|4292.6|4301.4|4298.6|4301.4|4298.6|4295.1|4292.2|17
1594600200000|2020-07-13 00:30:00|4301.7|4298.9|4298.4|4295.6|4301.7|4298.9|4296.1|4292.5|15
1594600500000|2020-07-13 00:35:00|4297.7|4294.9|4292.7|4289.9|4297.7|4294.9|4292.4|4289.5|20
1594600800000|2020-07-13 00:40:00|4292.9|4290.1|4295.4|4292.6|4296.2|4293.4|4290.4|4287.5|9
1594601100000|2020-07-13 00:45:00|4296|4293.2|4297.1|4294.3|4299.9|4297.1|4294.4|4291.6|21
1594601400000|2020-07-13 00:50:00|4297.9|4295.1|4297.9|4295.1|4300.5|4297.6|4296.7|4293.9|1
1594601700000|2020-07-13 00:55:00|4298.1|4295.3|4298.7|4295.9|4300.2|4297.4|4295.9|4293.1|19
1594602000000|2020-07-13 01:00:00|4298.9|4296.1|4308.7|4305.9|4314.5|4311.1|4298.9|4296.1|117
1594602300000|2020-07-13 01:05:00|4308.1|4305.3|4301.2|4298.4|4308.1|4305.3|4301.2|4298.4|19
1594602600000|2020-07-13 01:10:00|4301.5|4298.7|4310.7|4307.9|4311.7|4308.9|4301.2|4298.4|25
1594602900000|2020-07-13 01:15:00|4310.9|4308.1|4309.4|4306.6|4311.2|4308.4|4302.5|4299.7|48
1594603200000|2020-07-13 01:20:00|4310|4307.2|4306.2|4303.4|4310.7|4307.9|4304.4|4301.6|5
1594603500000|2020-07-13 01:25:00|4306.4|4303.6|4308.7|4305.9|4311.5|4307.9|4305.2|4302.4|15
1594603800000|2020-07-13 01:30:00|4308.4|4305.6|4306.2|4303.4|4313.7|4310.9|4306.2|4303.4|15
1594604100000|2020-07-13 01:35:00|4306|4303.2|4306.2|4303.4|4308.7|4305.9|4305.7|4302.9|11
1594604400000|2020-07-13 01:40:00|4306.4|4303.6|4299.7|4296.9|4307.5|4304.4|4299.7|4296.9|4
1594604700000|2020-07-13 01:45:00|4300|4297.2|4304.7|4301.9|4305.7|4302.9|4300|4297.2|13
1594605000000|2020-07-13 01:50:00|4304.4|4301.6|4305.7|4302.9|4307.7|4304.9|4301.7|4298.9|0
1594605300000|2020-07-13 01:55:00|4306.1|4303.3|4304.7|4301.9|4308.1|4304.9|4303.7|4300.9|3
1594605600000|2020-07-13 02:00:00|4304.4|4301.6|4306.7|4303.9|4306.7|4303.9|4301.7|4298.5|3
1594605900000|2020-07-13 02:05:00|4306.3|4303.5|4302.8|4298.8|4306.3|4303.5|4300.4|4297.5|14
1594606200000|2020-07-13 02:10:00|4302.5|4298.5|4300.7|4297.9|4304.5|4300.9|4300.4|4297.5|3
1594606500000|2020-07-13 02:15:00|4300.3|4297.5|4294.9|4292.1|4300.7|4297.9|4292.2|4288.5|62
1594606800000|2020-07-13 02:20:00|4294.7|4291.9|4296.7|4293.9|4297.8|4294.6|4294.2|4291.4|11
1594607100000|2020-07-13 02:25:00|4296.4|4293.6|4293.4|4290.6|4297.9|4295.1|4291.4|4288.6|16
1594607400000|2020-07-13 02:30:00|4293.7|4290.9|4296.7|4293.9|4298.8|4295.6|4293.7|4290.9|12
1594607700000|2020-07-13 02:35:00|4296.4|4293.6|4297.2|4294.4|4298.6|4295.7|4294.7|4291.9|31
1594608000000|2020-07-13 02:40:00|4296.7|4293.9|4293|4290.2|4297.2|4294.4|4291.7|4288.9|7
1594608300000|2020-07-13 02:45:00|4292.7|4289.9|4293|4290.2|4294.6|4291.2|4291.2|4288.4|14
1594608600000|2020-07-13 02:50:00|4292.7|4289.9|4294.5|4291.7|4296.2|4293.4|4292.5|4289.3|75
1594608900000|2020-07-13 02:55:00|4294.2|4291.4|4290.5|4287.7|4294.6|4291.7|4290.2|4287.4|2
1594609200000|2020-07-13 03:00:00|4291|4288.2|4292.5|4289.7|4293.6|4290|4289.5|4286.7|33
1594609500000|2020-07-13 03:05:00|4292.2|4289.4|4292.5|4289.7|4294.6|4291.7|4291.5|4288.7|83
1594609800000|2020-07-13 03:10:00|4292.8|4290|4293.7|4290.9|4295.7|4292.9|4292.3|4289.5|16
1594610100000|2020-07-13 03:15:00|4294.3|4291.5|4294.2|4291.4|4296.3|4293.5|4293.5|4290.7|208
1594610400000|2020-07-13 03:20:00|4294|4291.2|4296.7|4293.9|4296.7|4293.9|4291.5|4288.7|60
1594610700000|2020-07-13 03:25:00|4296.9|4294.1|4302.8|4300|4303.8|4301|4296.9|4293.6|253
1594611000000|2020-07-13 03:30:00|4302.5|4299.7|4302.3|4299.5|4304.3|4301.5|4301.1|4298.3|132
1594611300000|2020-07-13 03:35:00|4302.1|4299.3|4301.6|4298.8|4302.8|4300|4301.1|4298.3|143
1594611600000|2020-07-13 03:40:00|4301.8|4299|4301.8|4299|4302.8|4300|4301.3|4298.5|68
1594611900000|2020-07-13 03:45:00|4301.5|4298.7|4303.3|4300.5|4303.8|4301|4301.1|4298.3|43
1594612200000|2020-07-13 03:50:00|4303.1|4300.3|4303.6|4300.8|4303.8|4301|4301.3|4298.5|2
1594612500000|2020-07-13 03:55:00|4303.8|4301|4301.8|4299|4303.8|4301|4301.3|4298.5|2
1594612800000|2020-07-13 04:00:00|4301.6|4298.8|4301.1|4298.3|4302.1|4299.3|4301.1|4298.3|1
1594613100000|2020-07-13 04:05:00|4301.3|4298.5|4301.3|4298.5|4301.6|4298.8|4301.1|4298.3|0
1594613400000|2020-07-13 04:10:00|4301.1|4298.3|4300.4|4297.6|4301.3|4298.5|4298.1|4295.3|39
1594613700000|2020-07-13 04:15:00|4299.8|4297|4301.6|4298.8|4303.6|4300.8|4299.6|4296.8|4
1594614000000|2020-07-13 04:20:00|4301.4|4298.6|4300.1|4297.3|4301.6|4298.8|4299.4|4296.6|3
1594614300000|2020-07-13 04:25:00|4301.1|4298.3|4301.1|4298.3|4301.9|4299.1|4299.8|4297|0
1594614600000|2020-07-13 04:30:00|4301.3|4298.5|4304.1|4301.3|4304.3|4301.5|4301.1|4298.3|2
1594614900000|2020-07-13 04:35:00|4304.5|4301.7|4305.1|4302.3|4309.3|4306.5|4304.5|4301.7|42
1594615200000|2020-07-13 04:40:00|4304.8|4302|4304.2|4300.2|4305.1|4302.3|4302.8|4299.9|6
1594615500000|2020-07-13 04:45:00|4303.4|4300.6|4304.4|4301.6|4306.2|4303|4303.4|4300.2|1
1594615800000|2020-07-13 04:50:00|4304.1|4301.3|4306.1|4303.3|4306.5|4303.5|4304.1|4301.2|6
1594616100000|2020-07-13 04:55:00|4305.8|4303|4302.8|4300|4305.8|4303|4302.6|4299.8|1
1594616400000|2020-07-13 05:00:00|4303.2|4299.2|4305.8|4303|4307.2|4304|4302.4|4299.2|0
1594616700000|2020-07-13 05:05:00|4306.1|4303.3|4304.8|4302|4310.1|4307.3|4304.6|4301.8|16
1594617000000|2020-07-13 05:10:00|4304.6|4301.8|4302.8|4300|4305.8|4303|4301.9|4299.1|31
1594617300000|2020-07-13 05:15:00|4303.1|4300.3|4302.4|4299.6|4304.6|4301.8|4301.9|4299.1|7
1594617600000|2020-07-13 05:20:00|4302.8|4300|4302.3|4299.5|4304.1|4301.3|4301.1|4298.3|6
1594617900000|2020-07-13 05:25:00|4302.5|4299.7|4305.4|4302.6|4305.6|4302.8|4301.9|4299.1|4
1594618200000|2020-07-13 05:30:00|4305.1|4302.3|4306.4|4303.6|4307.4|4304.6|4303.1|4300.3|124
1594618500000|2020-07-13 05:35:00|4306.1|4303.3|4305.4|4302.6|4306.6|4303.8|4304.4|4301.6|36
1594618800000|2020-07-13 05:40:00|4305.1|4302.3|4309.4|4306.6|4310.1|4307.3|4304.9|4302.1|114
1594619100000|2020-07-13 05:45:00|4309.1|4306.3|4304.1|4301.3|4309.3|4306.5|4303.3|4300.5|41
1594619400000|2020-07-13 05:50:00|4303.8|4301|4306.1|4303.3|4309.2|4305.6|4303.6|4300.8|11
1594619700000|2020-07-13 05:55:00|4305.5|4302.7|4307.9|4305.1|4308.5|4305.6|4305.3|4302.5|12
1594620000000|2020-07-13 06:00:00|4308.1|4305.3|4310.6|4307.8|4314.6|4311.8|4307.9|4305.1|43
1594620300000|2020-07-13 06:05:00|4310.4|4307.6|4310.3|4307.5|4314.1|4311.3|4309.3|4306.5|53
1594620600000|2020-07-13 06:10:00|4310.1|4307.3|4306.1|4303.3|4310.6|4307.8|4304.3|4301.5|27
1594620900000|2020-07-13 06:15:00|4306.8|4304|4309.1|4306.3|4312.1|4309.3|4306.8|4304|56
1594621200000|2020-07-13 06:20:00|4309.3|4306.5|4305.1|4302.3|4309.3|4306.5|4305.1|4302.3|33
1594621500000|2020-07-13 06:25:00|4305.4|4302.6|4298.9|4296.1|4305.4|4302.6|4297.1|4294.3|222
1594621800000|2020-07-13 06:30:00|4299.1|4296.3|4298.9|4296.1|4303.9|4301.1|4298.1|4295.3|44
1594622100000|2020-07-13 06:35:00|4299.1|4296.3|4298.1|4295.3|4301.4|4298.6|4297.9|4295.1|21
1594622400000|2020-07-13 06:40:00|4297.9|4295.1|4304.4|4301.6|4305.1|4302.3|4297.4|4294.6|1249
1594622700000|2020-07-13 06:45:00|4304.1|4301.3|4303.1|4300.3|4304.1|4301.3|4301.1|4298.3|15
1594623000000|2020-07-13 06:50:00|4302.7|4299.9|4307.1|4304.3|4307.9|4305.1|4301.1|4298.3|24
1594623300000|2020-07-13 06:55:00|4306.6|4303.8|4303.9|4301.1|4306.9|4304.1|4302.9|4300.1|70
1594623600000|2020-07-13 07:00:00|4304.2|4301.4|4308.2|4305.4|4312.2|4309.4|4299.9|4297.1|183
1594623900000|2020-07-13 07:05:00|4308.4|4305.6|4299.2|4296.4|4308.4|4305.6|4289.7|4286.9|195
1594624200000|2020-07-13 07:10:00|4298.9|4296.1|4291.2|4288.4|4301.2|4298.4|4287.4|4284.6|176
1594624500000|2020-07-13 07:15:00|4291.4|4288.6|4294.4|4291.6|4295.4|4292.6|4287.4|4284.6|171
1594624800000|2020-07-13 07:20:00|4294.7|4291.9|4304.7|4301.9|4306.9|4304.1|4294.4|4291.6|879
1594625100000|2020-07-13 07:25:00|4304.5|4301.7|4300.2|4297.4|4305.9|4303.1|4296|4293.2|706
1594625400000|2020-07-13 07:30:00|4299.9|4297.1|4297.4|4294.6|4299.9|4297.1|4294.2|4291.4|143
1594625700000|2020-07-13 07:35:00|4297.7|4294.9|4296.4|4293.6|4298.7|4295.9|4288.4|4285.6|6863
1594626000000|2020-07-13 07:40:00|4297.2|4294.4|4291.4|4288.6|4298.9|4296.1|4288.4|4285.6|351
1594626300000|2020-07-13 07:45:00|4291.7|4288.9|4289.4|4286.6|4293.2|4290.4|4288.9|4286.1|165
1594626600000|2020-07-13 07:50:00|4289.9|4287.1|4287.6|4284.8|4292.2|4289.4|4284.4|4281.6|227
1594626900000|2020-07-13 07:55:00|4287.4|4284.6|4283.7|4280.9|4290.4|4287.6|4282.4|4279.6|430
1594627200000|2020-07-13 08:00:00|4284.2|4281.4|4279.1|4276.3|4284.6|4281.8|4276.8|4274|1523
1594627500000|2020-07-13 08:05:00|4279.3|4276.5|4287.4|4284.6|4288.4|4285.6|4277.6|4274.8|454
1594627800000|2020-07-13 08:10:00|4288.4|4285.6|4292.8|4290|4294.6|4291.8|4285.4|4282.6|762
1594628100000|2020-07-13 08:15:00|4293.1|4290.3|4285.1|4282.3|4295.8|4293|4284.3|4281.5|1293
1594628400000|2020-07-13 08:20:00|4284.8|4282|4288.8|4286|4293.1|4290.3|4283.1|4280.3|1242
1594628700000|2020-07-13 08:25:00|4288.3|4285.5|4290.1|4287.3|4292.1|4289.3|4286.8|4284|2872
1594629000000|2020-07-13 08:30:00|4289.5|4286.7|4277.8|4275|4291.3|4288.5|4276.3|4273.5|2875
1594629300000|2020-07-13 08:35:00|4278|4275.2|4283.3|4280.5|4283.3|4280.5|4274|4271.2|1038
1594629600000|2020-07-13 08:40:00|4283.8|4281|4284.5|4281.7|4285.3|4282.5|4282.3|4279.5|751
1594629900000|2020-07-13 08:45:00|4284|4281.2|4277.8|4275|4284.3|4281.5|4270|4267.2|1214
1594630200000|2020-07-13 08:50:00|4277.5|4274.7|4277|4274.2|4278.7|4275.9|4271.5|4268.7|737
1594630500000|2020-07-13 08:55:00|4276.7|4273.9|4270.3|4267.5|4277.5|4274.7|4264.5|4261.7|757
1594630800000|2020-07-13 09:00:00|4270.5|4267.7|4275.6|4272.8|4279.1|4276.3|4266.5|4263.7|845
1594631100000|2020-07-13 09:05:00|4276.1|4273.3|4270.8|4268|4278.1|4275.3|4270.3|4267.5|289
1594631400000|2020-07-13 09:10:00|4270.6|4267.8|4271.3|4268.5|4273.3|4270.5|4266.3|4263.5|633
1594631700000|2020-07-13 09:15:00|4271|4268.2|4280.4|4277.6|4280.9|4278.1|4267.3|4264.5|1161
1594632000000|2020-07-13 09:20:00|4280.1|4277.3|4266.3|4263.5|4280.9|4278.1|4263.3|4260.5|550
1594632300000|2020-07-13 09:25:00|4266.6|4263.8|4277.1|4274.3|4277.1|4274.3|4266.1|4263.3|337
1594632600000|2020-07-13 09:30:00|4277.3|4274.5|4276.1|4273.3|4277.3|4274.5|4269.1|4266.3|650
1594632900000|2020-07-13 09:35:00|4275.9|4273.1|4284.1|4281.3|4285.1|4282.3|4275.6|4272.8|325
1594633200000|2020-07-13 09:40:00|4283.9|4281.1|4282.1|4279.3|4284.1|4281.3|4279.1|4276.3|303
1594633500000|2020-07-13 09:45:00|4281.8|4279|4282.1|4279.3|4285.1|4282.3|4280.6|4277.8|148
1594633800000|2020-07-13 09:50:00|4281.6|4278.8|4282.1|4279.3|4286.1|4283.3|4279.1|4276.3|115
1594634100000|2020-07-13 09:55:00|4282.4|4279.6|4286.6|4283.8|4287.1|4284.3|4282.1|4279.3|325
1594634400000|2020-07-13 10:00:00|4286.4|4283.6|4282.4|4279.6|4286.4|4283.6|4280.1|4277.3|506
1594634700000|2020-07-13 10:05:00|4282.7|4279.9|4278.1|4275.3|4282.7|4279.9|4274.6|4271.8|305
1594635000000|2020-07-13 10:10:00|4277.9|4275.1|4275.7|4272.9|4278.7|4275.9|4272.9|4270.1|311
1594635300000|2020-07-13 10:15:00|4276.1|4273.3|4277.1|4274.3|4280.9|4278.1|4273.6|4270.8|204
1594635600000|2020-07-13 10:20:00|4277.9|4275.1|4270.9|4268.1|4277.9|4275.1|4269.4|4266.6|402
1594635900000|2020-07-13 10:25:00|4271.2|4268.4|4275.9|4273.1|4276.9|4274.1|4267.9|4265.1|384
1594636200000|2020-07-13 10:30:00|4276.4|4273.6|4275.3|4272.5|4278.1|4275.3|4272.1|4269.3|202
1594636500000|2020-07-13 10:35:00|4275.1|4272.3|4270.6|4267.8|4276.1|4273.3|4269.1|4266.3|227
1594636800000|2020-07-13 10:40:00|4270.9|4268.1|4258.3|4255.5|4271.6|4268.8|4258.1|4255.3|546
1594637100000|2020-07-13 10:45:00|4257.8|4255|4253.4|4250.6|4258.6|4255.8|4252.8|4250|783
1594637400000|2020-07-13 10:50:00|4253.6|4250.8|4258.4|4255.6|4262.9|4260.1|4251.4|4248.6|683
1594637700000|2020-07-13 10:55:00|4257.9|4255.1|4260.1|4257.3|4262.4|4259.6|4257.4|4254.6|246
1594638000000|2020-07-13 11:00:00|4259.6|4256.8|4262.9|4260.1|4266.6|4263.8|4258.4|4255.6|418
1594638300000|2020-07-13 11:05:00|4263.4|4260.6|4268.6|4265.8|4268.6|4265.8|4258.9|4256.1|228
1594638600000|2020-07-13 11:10:00|4268.4|4265.6|4268.1|4265.3|4270.4|4267.6|4264.9|4262.1|277
1594638900000|2020-07-13 11:15:00|4267.9|4265.1|4264.1|4261.3|4267.9|4265.1|4258.1|4255.3|387
1594639200000|2020-07-13 11:20:00|4264.4|4261.6|4273.2|4270.4|4273.4|4270.6|4260.8|4258|513
1594639500000|2020-07-13 11:25:00|4273.4|4270.6|4274.2|4271.4|4276.2|4273.4|4271.4|4268.6|317
1594639800000|2020-07-13 11:30:00|4274.4|4271.6|4279.2|4276.4|4280.9|4278.1|4273.4|4270.6|324
1594640100000|2020-07-13 11:35:00|4278.9|4276.1|4279.9|4277.1|4279.9|4277.1|4274.9|4272.1|300
1594640400000|2020-07-13 11:40:00|4280.2|4277.4|4289.9|4287.1|4290.2|4287.4|4280.2|4277.4|978
1594640700000|2020-07-13 11:45:00|4289.7|4286.9|4291.7|4288.9|4291.7|4288.9|4286.9|4284.1|765
1594641000000|2020-07-13 11:50:00|4291.2|4288.4|4291.5|4288.7|4294.5|4291.7|4288.5|4285.7|423
1594641300000|2020-07-13 11:55:00|4291.7|4288.9|4290.7|4287.9|4292.7|4289.9|4288.7|4285.9|177
1594641600000|2020-07-13 12:00:00|4291.5|4288.7|4289.7|4286.9|4293|4290.2|4288|4285.2|420
1594641900000|2020-07-13 12:05:00|4290|4287.2|4290|4287.2|4295.2|4292.4|4288|4285.2|293
1594642200000|2020-07-13 12:10:00|4290.2|4287.4|4296.2|4293.4|4297.7|4294.9|4284.5|4281.7|487
1594642500000|2020-07-13 12:15:00|4296.7|4293.9|4286.4|4283.6|4297.7|4294.9|4285|4282.2|824
1594642800000|2020-07-13 12:20:00|4286.2|4283.4|4286.2|4283.4|4286.2|4283.4|4281.5|4278.7|406
1594643100000|2020-07-13 12:25:00|4286.5|4283.7|4283.5|4280.7|4288.2|4285.4|4281.2|4278.4|715
1594643400000|2020-07-13 12:30:00|4284|4281.2|4285.8|4283|4288.5|4285.7|4282.2|4279.4|377
1594643700000|2020-07-13 12:35:00|4286.3|4283.5|4284.8|4282|4289|4286.2|4283.5|4280.7|328
1594644000000|2020-07-13 12:40:00|4285|4282.2|4285.3|4282.5|4286.8|4284|4283|4280.2|381
1594644300000|2020-07-13 12:45:00|4285.5|4282.7|4294|4291.2|4294.8|4292|4284|4281.2|474
1594644600000|2020-07-13 12:50:00|4294.3|4291.5|4301|4298.2|4303|4300.2|4293.8|4291|1422
1594644900000|2020-07-13 12:55:00|4300.8|4298|4293.8|4291|4303.5|4300.7|4293.8|4291|1325
1594645200000|2020-07-13 13:00:00|4294|4291.2|4295.1|4292.3|4302.8|4300|4292.8|4290|1396
1594645500000|2020-07-13 13:05:00|4295.5|4292.7|4298.1|4295.3|4307.1|4304.3|4292.5|4289.7|1142
1594645800000|2020-07-13 13:10:00|4298.6|4295.8|4304.1|4301.3|4305.3|4302.5|4293.6|4290.8|970
1594646100000|2020-07-13 13:15:00|4304.3|4301.5|4307.1|4304.3|4315.6|4312.8|4302.6|4299.8|1378
1594646400000|2020-07-13 13:20:00|4306.8|4304|4316.6|4313.8|4316.6|4313.8|4303.6|4300.8|763
1594646700000|2020-07-13 13:25:00|4316.3|4313.5|4321.6|4318.8|4323.3|4320.5|4313.6|4310.8|1477
1594647000000|2020-07-13 13:30:00|4321.3|4318.5|4313.3|4310.5|4322.3|4319.5|4311.6|4308.8|1219
1594647300000|2020-07-13 13:35:00|4313.6|4310.8|4311.1|4308.3|4316.1|4313.3|4298.7|4291.4|2815
1594647600000|2020-07-13 13:40:00|4311.3|4308.5|4299.1|4296.3|4314.1|4311.3|4297.6|4294.8|2040
1594647900000|2020-07-13 13:45:00|4299.3|4296.5|4296.9|4294.1|4304.1|4301.3|4290.6|4287.8|1446
1594648200000|2020-07-13 13:50:00|4297.3|4294.5|4299.4|4296.6|4301.4|4298.6|4294.6|4291.8|834
1594648500000|2020-07-13 13:55:00|4298.6|4295.8|4288.8|4286|4302.4|4299.6|4288.8|4286|1165
1594648800000|2020-07-13 14:00:00|4289|4286.2|4290.3|4287.5|4292.6|4289.8|4284|4281.2|1334
1594649100000|2020-07-13 14:05:00|4290.8|4288|4297.6|4294.8|4298.6|4295.8|4288|4285.2|998
1594649400000|2020-07-13 14:10:00|4297.3|4294.5|4299.1|4296.3|4302|4299.2|4293|4290.2|1296
1594649700000|2020-07-13 14:15:00|4299.3|4296.5|4303.6|4300.8|4307.6|4304.8|4299.3|4296.5|950
1594650000000|2020-07-13 14:20:00|4303.8|4301|4302.8|4300|4306.5|4303.7|4301.6|4298.8|646
1594650300000|2020-07-13 14:25:00|4303|4300.2|4308.6|4305.8|4308.6|4305.8|4297|4294.2|1105
1594650600000|2020-07-13 14:30:00|4308.8|4306|4300.6|4297.8|4310.8|4308|4300.6|4297.8|750
1594650900000|2020-07-13 14:35:00|4301.1|4298.3|4300|4297.2|4301.8|4299|4291.3|4288.5|1232
1594651200000|2020-07-13 14:40:00|4300.3|4297.5|4302.6|4299.8|4305.6|4302.8|4298.8|4296|1254
1594651500000|2020-07-13 14:45:00|4302.9|4300.1|4304.6|4301.8|4305.4|4302.6|4295.4|4292.6|1409
1594651800000|2020-07-13 14:50:00|4305.2|4302.4|4316.2|4313.4|4316.7|4313.9|4302.4|4299.6|1356
1594652100000|2020-07-13 14:55:00|4315.6|4312.8|4327.2|4324.4|4328.4|4325.6|4315.4|4312.6|3471
1594652400000|2020-07-13 15:00:00|4326.4|4323.6|4331.2|4328.4|4331.7|4328.9|4321.2|4318.4|2917
1594652700000|2020-07-13 15:05:00|4330.9|4328.1|4335.2|4332.4|4336.9|4334.1|4329.4|4326.6|2637
1594653000000|2020-07-13 15:10:00|4335.4|4332.6|4328.4|4325.6|4337.9|4335.1|4327.2|4324.4|2331
1594653300000|2020-07-13 15:15:00|4328.7|4325.9|4330.7|4327.9|4332.7|4329.9|4323|4320.2|2600
1594653600000|2020-07-13 15:20:00|4330.2|4327.4|4334.3|4331.5|4335.3|4332.5|4325.7|4322.9|1587
1594653900000|2020-07-13 15:25:00|4333.7|4330.9|4335.5|4332.7|4335.7|4332.9|4325.3|4322.5|4180
1594654200000|2020-07-13 15:30:00|4335.7|4332.9|4335.7|4332.9|4337.5|4334.7|4332.2|4329.4|3155
1594654500000|2020-07-13 15:35:00|4335.5|4332.7|4333.7|4330.9|4343|4340.2|4331.7|4328.9|2593
1594654800000|2020-07-13 15:40:00|4332.7|4329.9|4334.2|4331.4|4335.7|4332.9|4328.2|4325.4|1933
1594655100000|2020-07-13 15:45:00|4334.5|4331.7|4329.7|4326.9|4337.7|4334.9|4323|4320.2|887
1594655400000|2020-07-13 15:50:00|4330|4327.2|4333|4330.2|4335.7|4332.9|4329.7|4326.9|503
1594655700000|2020-07-13 15:55:00|4333.2|4330.4|4335|4332.2|4340|4337.2|4333|4330.2|532
1594656000000|2020-07-13 16:00:00|4335.2|4332.4|4337|4334.2|4339.5|4336.7|4335.2|4332.4|569
1594656300000|2020-07-13 16:05:00|4337.5|4334.7|4334.2|4331.4|4339.5|4336.7|4330.8|4328|1598
1594656600000|2020-07-13 16:10:00|4335.2|4332.4|4329.6|4326.8|4335.2|4332.4|4327.4|4324.6|618
1594656900000|2020-07-13 16:15:00|4329.4|4326.6|4332.1|4329.3|4332.6|4329.8|4327.4|4324.6|631
1594657200000|2020-07-13 16:20:00|4332.4|4329.6|4337.4|4334.6|4338.6|4335.8|4330.6|4327.8|832
1594657500000|2020-07-13 16:25:00|4337.2|4334.4|4341|4338.2|4341.2|4338.4|4336.2|4333.4|1397
1594657800000|2020-07-13 16:30:00|4341.2|4338.4|4333|4330.2|4342|4339.2|4333|4330.2|1082
1594658100000|2020-07-13 16:35:00|4333.3|4330.5|4330.2|4327.4|4336|4333.2|4330.2|4327.4|670
1594658400000|2020-07-13 16:40:00|4330.5|4327.7|4329.2|4326.4|4332.3|4329.5|4326.2|4323.4|700
1594658700000|2020-07-13 16:45:00|4329|4326.2|4333.8|4331|4333.8|4331|4328.2|4325.4|862
1594659000000|2020-07-13 16:50:00|4334|4331.2|4326|4323.2|4334.2|4331.4|4324.2|4321.4|971
1594659300000|2020-07-13 16:55:00|4326.2|4323.4|4329|4326.2|4331.5|4328.7|4324|4321.2|1082
1594659600000|2020-07-13 17:00:00|4329.2|4326.4|4333.4|4330.6|4335.2|4332.4|4328.4|4325.6|1083
1594659900000|2020-07-13 17:05:00|4333.7|4330.9|4337.4|4334.6|4337.4|4334.6|4331.9|4329.1|1460
1594660200000|2020-07-13 17:10:00|4337.7|4334.9|4335.4|4332.6|4342.2|4339.4|4333.7|4330.9|2177
1594660500000|2020-07-13 17:15:00|4335.7|4332.9|4337|4334.2|4344.4|4341.6|4334.7|4331.9|1980
1594660800000|2020-07-13 17:20:00|4337.2|4334.4|4338.5|4335.7|4340.7|4337.9|4335.2|4332.4|689
1594661100000|2020-07-13 17:25:00|4338.2|4335.4|4340.9|4338.1|4342.7|4339.9|4337.7|4334.9|994
1594661400000|2020-07-13 17:30:00|4341.7|4338.9|4337.7|4334.9|4342.7|4339.9|4334.7|4331.9|1251
1594661700000|2020-07-13 17:35:00|4337.1|4334.3|4331.7|4328.9|4341.2|4338.4|4330.7|4327.9|1191
1594662000000|2020-07-13 17:40:00|4332.2|4329.4|4331.9|4329.1|4334.7|4331.9|4331.7|4328.9|534
1594662300000|2020-07-13 17:45:00|4332.2|4329.4|4330.9|4328.1|4334.2|4331.4|4328.7|4325.9|759
1594662600000|2020-07-13 17:50:00|4331.2|4328.4|4331.7|4328.9|4334.7|4331.9|4329.7|4326.9|646
1594662900000|2020-07-13 17:55:00|4331.4|4328.6|4333.7|4330.9|4337.2|4334.4|4329.9|4327.1|1369
1594663200000|2020-07-13 18:00:00|4333.4|4330.6|4334.7|4331.9|4336.7|4333.9|4332.7|4329.9|1014
1594663500000|2020-07-13 18:05:00|4334.2|4331.4|4316.7|4313.9|4336.9|4334.1|4313.7|4310.9|3355
1594663800000|2020-07-13 18:10:00|4317|4314.2|4316.6|4313.8|4321.7|4318.9|4310.7|4307.9|3184
1594664100000|2020-07-13 18:15:00|4316.9|4314.1|4315.7|4312.9|4321.4|4318.6|4312.9|4310.1|2428
1594664400000|2020-07-13 18:20:00|4314.9|4312.1|4301.4|4298.6|4314.9|4312.1|4297.6|4294.8|3473
1594664700000|2020-07-13 18:25:00|4301.2|4298.4|4286|4283.2|4304.2|4301.4|4275.6|4270.9|21175
1594665000000|2020-07-13 18:30:00|4285.6|4282.8|4273.4|4270.6|4287.6|4284.8|4268|4265.2|5183
1594665300000|2020-07-13 18:35:00|4273.8|4271|4275.6|4272.8|4275.6|4272.8|4269|4266.2|961
1594665600000|2020-07-13 18:40:00|4274.8|4272|4273.1|4270.3|4279.6|4276.8|4273.1|4270.3|878
1594665900000|2020-07-13 18:45:00|4272.8|4270|4278.8|4276|4278.8|4276|4269.6|4265.9|1272
1594666200000|2020-07-13 18:50:00|4278.6|4275.8|4273.8|4271|4278.8|4276|4272.3|4269.5|623
1594666500000|2020-07-13 18:55:00|4274.1|4271.3|4272.1|4269.3|4277.6|4274.8|4271.8|4269|388
1594666800000|2020-07-13 19:00:00|4272.4|4269.6|4268.6|4265.8|4272.6|4269.8|4268.1|4265.3|436
1594667100000|2020-07-13 19:05:00|4268.3|4265.5|4253.8|4251|4270.6|4267.8|4249.1|4246.3|2667
1594667400000|2020-07-13 19:10:00|4253.5|4250.7|4255.1|4252.3|4261.1|4258.3|4252.1|4249.3|1050
1594667700000|2020-07-13 19:15:00|4254.8|4252|4254.8|4252|4257.4|4254.6|4252.1|4249.3|245
1594668000000|2020-07-13 19:20:00|4254.6|4251.8|4253.9|4251.1|4258.8|4256|4253.1|4250.3|251
1594668300000|2020-07-13 19:25:00|4253.6|4250.8|4253.9|4251.1|4256.4|4253.6|4251.6|4248.8|475
1594668600000|2020-07-13 19:30:00|4254.1|4251.3|4244.9|4242.1|4256.1|4253.3|4242.6|4239.8|889
1594668900000|2020-07-13 19:35:00|4245.4|4242.6|4249.1|4246.3|4251.9|4249.1|4244.9|4242.1|226
1594669200000|2020-07-13 19:40:00|4248.9|4246.1|4252.4|4249.6|4255.1|4252.3|4247.9|4245.1|380
1594669500000|2020-07-13 19:45:00|4252.1|4249.3|4239.9|4237.1|4252.1|4249.3|4235.9|4233.1|763
1594669800000|2020-07-13 19:50:00|4238.9|4236.1|4238.6|4235.8|4242.6|4239.8|4238.1|4235.3|306
1594670100000|2020-07-13 19:55:00|4238.9|4236.1|4246.9|4244.1|4248.9|4246.1|4238.6|4235.8|511
1594670400000|2020-07-13 20:00:00|4247.1|4244.3|4240.4|4237.6|4247.9|4245.1|4239.1|4236.3|258
1594670700000|2020-07-13 20:05:00|4239.9|4237.1|4237.9|4235.1|4240.9|4238.1|4236.6|4233.8|113
1594671000000|2020-07-13 20:10:00|4237.7|4234.9|4240.1|4237.3|4240.1|4237.3|4234.6|4231.8|380
1594671300000|2020-07-13 20:15:00|4239.9|4237.1|4239.1|4236.3|4240.1|4237.3|4238.6|4235.8|148
1594671600000|2020-07-13 20:20:00|4238.9|4236.1|4238.4|4235.6|4240.1|4237.3|4235.9|4233.1|270
1594671900000|2020-07-13 20:25:00|4238.1|4235.3|4238.9|4236.1|4240.1|4237.3|4237.9|4235.1|147
1594672200000|2020-07-13 20:30:00|4238.6|4235.8|4236.9|4234.1|4239.9|4237.1|4233.9|4231.1|330
1594672500000|2020-07-13 20:35:00|4236.4|4233.6|4235.2|4232.4|4236.7|4233.9|4234.9|4232.1|146
1594672800000|2020-07-13 20:40:00|4235.7|4232.9|4234.3|4231.5|4235.7|4232.9|4233.7|4230.9|239
1594673100000|2020-07-13 20:45:00|4233.9|4231.1|4231.9|4229.1|4237.2|4234.4|4230.9|4228.1|493
1594673400000|2020-07-13 20:50:00|4232.2|4229.4|4236.7|4233.9|4237.2|4234.4|4231.9|4229.1|201
1594673700000|2020-07-13 20:55:00|4236.4|4233.6|4236.9|4234.1|4239.9|4237.1|4236.2|4233.4|197
1594674000000|2020-07-13 21:00:00|4237.4|4234.6|4233.8|4229.8|4240.8|4235.4|4232.7|4227.8|43
1594674300000|2020-07-13 21:05:00|4234.3|4230.3|4237.8|4227.8|4237.8|4230.5|4229.9|4226.2|35
1594674600000|2020-07-13 21:10:00|4237.5|4227.5|4236.8|4226.8|4237.5|4230.5|4230.7|4225.7|3
1594674900000|2020-07-13 21:15:00|4233|4229|4231.4|4228.6|4236|4229.8|4229.7|4224.8|10
1594675200000|2020-07-13 21:20:00|4231.7|4227.7|4227.1|4224.3|4234|4228.6|4227.1|4223.1|64
1594675500000|2020-07-13 21:25:00|4228.4|4225.6|4234.8|4224.8|4234.8|4225.6|4228.4|4223.1|2
1594675800000|2020-07-13 21:30:00|4234.2|4224.2|4235.5|4225.5|4235.5|4230.1|4227.1|4224|24
1594676100000|2020-07-13 21:35:00|4235|4225|4235|4225|4235|4225|4235|4225|0
1594676400000|2020-07-13 21:40:00|4235.3|4225.3|4230.4|4227.6|4236|4227.6|4230.2|4225|7
1594676700000|2020-07-13 21:45:00|4234.5|4224.5|4234.7|4231.9|4237.3|4231.9|4234.2|4224.5|3
1594677000000|2020-07-13 21:50:00|4234.9|4232.1|4237.5|4227.5|4237.5|4232.9|4234.1|4225.5|5
1594677300000|2020-07-13 21:55:00|4237|4227|4235|4225|4237.2|4231.9|4233|4225|6
1594684800000|2020-07-14 00:00:00|4238.7|4235.9|4227|4224.2|4239.3|4235.9|4226.5|4223.7|215
1594685100000|2020-07-14 00:05:00|4227.2|4224.4|4228.2|4225.4|4230.5|4227.7|4224.2|4221.4|319
1594685400000|2020-07-14 00:10:00|4228.5|4225.7|4230.7|4227.9|4233.5|4230.7|4227.2|4224.4|112
1594685700000|2020-07-14 00:15:00|4231|4228.2|4229.5|4226.7|4232.5|4229.7|4228.5|4225.7|105
1594686000000|2020-07-14 00:20:00|4229.2|4226.4|4226.5|4223.7|4229.7|4226.9|4226.2|4223.4|37
1594686300000|2020-07-14 00:25:00|4226.7|4223.9|4227.2|4224.4|4229.5|4226.7|4226.2|4223.4|37
1594686600000|2020-07-14 00:30:00|4226.7|4223.9|4221.7|4218.9|4227.5|4224.7|4219.7|4216.9|233
1594686900000|2020-07-14 00:35:00|4222|4219.2|4220.5|4217.7|4223.7|4220.9|4220.2|4217.4|13
1594687200000|2020-07-14 00:40:00|4220.2|4217.4|4222.2|4219.4|4224.7|4221.9|4220.2|4217.4|24
1594687500000|2020-07-14 00:45:00|4222.5|4219.7|4223.5|4220.7|4224.7|4221.9|4220.7|4217.3|25
1594687800000|2020-07-14 00:50:00|4223.7|4220.9|4222.2|4219.4|4224.5|4221.7|4221.2|4218.4|34
1594688100000|2020-07-14 00:55:00|4222.5|4219.7|4223.5|4220.7|4223.5|4220.7|4221.7|4218.9|14
1594688400000|2020-07-14 01:00:00|4223.2|4220.4|4219.5|4216.7|4231.7|4228.9|4218.5|4215.7|234
1594688700000|2020-07-14 01:05:00|4220|4217.2|4218.8|4216|4225.3|4222.5|4218.3|4215.5|245
1594689000000|2020-07-14 01:10:00|4219|4216.2|4218.8|4216|4220.8|4218|4218.3|4215.5|209
1594689300000|2020-07-14 01:15:00|4218.5|4215.7|4216.8|4214|4222.3|4219.5|4216.3|4213.5|319
1594689600000|2020-07-14 01:20:00|4216.5|4213.7|4202.5|4199.7|4216.5|4213.7|4202.5|4199.7|316
1594689900000|2020-07-14 01:25:00|4202.3|4199.5|4200.2|4197.4|4204.3|4201.5|4199.8|4197|407
1594690200000|2020-07-14 01:30:00|4200|4197.2|4207.8|4205|4208.3|4205.5|4197.7|4194.9|237
1594690500000|2020-07-14 01:35:00|4208|4205.2|4211.5|4208.7|4212.3|4209.5|4205.5|4202.7|70
1594690800000|2020-07-14 01:40:00|4210.5|4207.7|4211.7|4208.9|4215.3|4212.5|4208.2|4205.4|85
1594691100000|2020-07-14 01:45:00|4211.5|4208.7|4206.2|4203.4|4211.5|4208.7|4204.2|4201.4|42
1594691400000|2020-07-14 01:50:00|4206.5|4203.7|4204.8|4202|4208.3|4205.5|4203.5|4200.7|124
1594691700000|2020-07-14 01:55:00|4204.5|4201.7|4205|4202.2|4207.3|4204.5|4203.2|4200.4|46
1594692000000|2020-07-14 02:00:00|4204.8|4202|4207.3|4204.5|4207.5|4204.7|4201.8|4199|55
1594692300000|2020-07-14 02:05:00|4207.5|4204.7|4200.3|4197.5|4207.5|4204.7|4200.3|4197.5|61
1594692600000|2020-07-14 02:10:00|4200|4197.2|4198.5|4195.7|4201.5|4198.7|4198.5|4195.7|49
1594692900000|2020-07-14 02:15:00|4199.3|4196.5|4200.3|4197.5|4201.5|4198.7|4198.5|4195.7|75
1594693200000|2020-07-14 02:20:00|4199.8|4197|4205.8|4203|4206|4203.2|4198.8|4196|73
1594693500000|2020-07-14 02:25:00|4206|4203.2|4203.3|4200.5|4206.5|4203.7|4203.3|4200.5|19
1594693800000|2020-07-14 02:30:00|4203|4200.2|4198.8|4196|4203|4200.2|4198.5|4195.7|84
1594694100000|2020-07-14 02:35:00|4198.5|4195.7|4199.5|4196.7|4200.3|4197.5|4197.2|4194.4|226
1594694400000|2020-07-14 02:40:00|4199.3|4196.5|4200.3|4197.5|4202.3|4199.5|4198.8|4196|73
1594694700000|2020-07-14 02:45:00|4199.8|4197|4199.3|4196.5|4200.6|4197.8|4198.8|4196|35
1594695000000|2020-07-14 02:50:00|4198.8|4196|4202.3|4199.5|4202.8|4200|4198.8|4196|51
1594695300000|2020-07-14 02:55:00|4202.1|4199.3|4198.8|4196|4202.6|4199.8|4197.8|4195|81
1594695600000|2020-07-14 03:00:00|4199.3|4196.5|4202.8|4200|4202.8|4200|4198.3|4195.5|93
1594695900000|2020-07-14 03:05:00|4202.5|4199.7|4205.3|4202.5|4206.6|4203.8|4201.8|4199|114
1594696200000|2020-07-14 03:10:00|4205.1|4202.3|4208.6|4205.8|4210.3|4207.5|4204.8|4202|49
1594696500000|2020-07-14 03:15:00|4208.3|4205.5|4208.8|4206|4208.8|4206|4206.1|4203.3|44
1594696800000|2020-07-14 03:20:00|4208.5|4205.7|4202.3|4199.5|4208.6|4205.8|4197.8|4195|337
1594697100000|2020-07-14 03:25:00|4202.5|4199.7|4200|4197.2|4204.3|4201.5|4199.3|4196.5|98
1594697400000|2020-07-14 03:30:00|4200.6|4197.8|4200|4197.2|4200.6|4197.8|4198|4195.2|47
1594697700000|2020-07-14 03:35:00|4199.3|4196.5|4200|4197.2|4200.3|4197.5|4199|4196.2|43
1594698000000|2020-07-14 03:40:00|4199.8|4197|4199|4196.2|4200|4197.2|4197.8|4195|30
1594698300000|2020-07-14 03:45:00|4199.3|4196.5|4200|4197.2|4200.3|4197.5|4198.8|4196|45
1594698600000|2020-07-14 03:50:00|4200.3|4197.5|4198.8|4196|4200.3|4197.5|4197.5|4194.7|9
1594698900000|2020-07-14 03:55:00|4199.3|4196.5|4199.8|4197|4200.1|4197.3|4198|4195.2|58
1594699200000|2020-07-14 04:00:00|4199.3|4196.5|4198.3|4195.5|4199.3|4196.5|4197.8|4195|39
1594699500000|2020-07-14 04:05:00|4198.1|4195.3|4199.8|4197|4199.8|4197|4197.8|4195|22
1594699800000|2020-07-14 04:10:00|4199.6|4196.8|4196.6|4193.8|4199.6|4196.8|4195.3|4192.5|258
1594700100000|2020-07-14 04:15:00|4196.4|4193.6|4196.6|4193.8|4199.6|4196.8|4195.8|4193|23
1594700400000|2020-07-14 04:20:00|4196.3|4193.5|4198.6|4195.8|4198.6|4195.8|4195.8|4193|1
1594700700000|2020-07-14 04:25:00|4198.3|4195.5|4198.8|4196|4200.1|4197.3|4198.3|4195.5|60
1594701000000|2020-07-14 04:30:00|4199.6|4196.8|4200.8|4198|4202.3|4199.5|4197.8|4195|204
1594701300000|2020-07-14 04:35:00|4200.6|4197.8|4200.8|4198|4200.8|4198|4199.8|4197|9
1594701600000|2020-07-14 04:40:00|4200.4|4196.4|4198.1|4195.3|4200.4|4196.4|4196.6|4193.8|111
1594701900000|2020-07-14 04:45:00|4198.3|4195.5|4194.9|4192.1|4199.3|4196.5|4194.1|4191.3|218
1594702200000|2020-07-14 04:50:00|4195.1|4192.3|4195.1|4192.3|4196.1|4193.3|4194.1|4191.3|110
1594702500000|2020-07-14 04:55:00|4194.5|4191.7|4204.1|4201.3|4205.1|4202.3|4193.9|4190.7|394
1594702800000|2020-07-14 05:00:00|4203.8|4201|4207.3|4204.5|4209.1|4206.3|4203.8|4201|126
1594703100000|2020-07-14 05:05:00|4207.1|4204.3|4207.1|4204.3|4209.1|4206.3|4205.8|4203|245
1594703400000|2020-07-14 05:10:00|4206.8|4204|4204.8|4202|4207.8|4205|4202.8|4200|61
1594703700000|2020-07-14 05:15:00|4204.3|4201.5|4215.1|4212.3|4217.6|4214.8|4204.3|4201.5|299
1594704000000|2020-07-14 05:20:00|4214.1|4211.3|4216.8|4214|4218.3|4215.5|4213.1|4210.3|96
1594704300000|2020-07-14 05:25:00|4216.6|4213.8|4217.4|4214.6|4218.1|4215.3|4215.6|4212.8|78
1594704600000|2020-07-14 05:30:00|4217.1|4214.3|4213.1|4210.3|4218.1|4215.3|4211.6|4208.8|197
1594704900000|2020-07-14 05:35:00|4214.1|4211.3|4213.8|4211|4214.8|4212|4211.3|4208.5|78
1594705200000|2020-07-14 05:40:00|4214.1|4211.3|4212.1|4209.3|4214.8|4212|4212.1|4209.3|44
1594705500000|2020-07-14 05:45:00|4212.3|4209.5|4214.1|4211.3|4215.1|4212.3|4212.1|4209.3|46
1594705800000|2020-07-14 05:50:00|4213.6|4210.8|4211.1|4208.3|4213.9|4211.1|4211.1|4208.3|62
1594706100000|2020-07-14 05:55:00|4210.8|4208|4211.1|4208.3|4213.4|4210.6|4209.9|4207.1|149
1594706400000|2020-07-14 06:00:00|4211.4|4208.6|4218.1|4215.3|4218.4|4215.6|4211.1|4208.3|203
1594706700000|2020-07-14 06:05:00|4217.9|4215.1|4221.1|4218.3|4222.1|4219.3|4216.4|4213.6|143
1594707000000|2020-07-14 06:10:00|4221.4|4218.6|4226.7|4223.9|4227.7|4224.9|4220.9|4218.1|483
1594707300000|2020-07-14 06:15:00|4226.4|4223.6|4225.7|4222.9|4228.4|4225.6|4223.7|4220.9|208
1594707600000|2020-07-14 06:20:00|4225.9|4223.1|4231.7|4228.9|4232.9|4230.1|4225.4|4222.6|285
1594707900000|2020-07-14 06:25:00|4231.4|4228.6|4233.4|4230.6|4236.2|4233.4|4231.4|4228.6|245
1594708200000|2020-07-14 06:30:00|4232.9|4230.1|4240.5|4237.7|4242.4|4239.6|4232.9|4230.1|515
1594708500000|2020-07-14 06:35:00|4240.2|4237.4|4237.7|4234.9|4240.7|4237.9|4237.5|4234.7|165
1594708800000|2020-07-14 06:40:00|4238.5|4235.7|4242.7|4239.9|4242.9|4240.1|4237.7|4234.9|216
1594709100000|2020-07-14 06:45:00|4242.9|4240.1|4240.5|4237.7|4245.5|4242.7|4240.5|4237.7|121
1594709400000|2020-07-14 06:50:00|4240.2|4237.4|4242.2|4239.4|4242.2|4239.4|4240.2|4237.4|232
1594709700000|2020-07-14 06:55:00|4242.5|4239.7|4240.2|4237.4|4243.5|4240.7|4240.2|4237.4|232
1594710000000|2020-07-14 07:00:00|4239.7|4236.9|4229.5|4226.7|4239.7|4236.9|4229.5|4226.7|581
1594710300000|2020-07-14 07:05:00|4229.2|4226.4|4224.5|4221.7|4231.2|4228.4|4224.2|4221.4|815
1594710600000|2020-07-14 07:10:00|4224.2|4221.4|4217.4|4214.6|4225.5|4222.7|4214.4|4211.6|1579
1594710900000|2020-07-14 07:15:00|4217.2|4214.4|4210.9|4208.1|4219.7|4216.9|4209.9|4207.1|432
1594711200000|2020-07-14 07:20:00|4211.7|4208.9|4211.7|4208.9|4213.7|4210.9|4205.9|4203.1|453
1594711500000|2020-07-14 07:25:00|4211.2|4208.4|4218|4215.2|4218|4215.2|4209.7|4206.9|732
1594711800000|2020-07-14 07:30:00|4217.7|4214.9|4211.3|4208.5|4217.7|4214.9|4208.7|4205.9|813
1594712100000|2020-07-14 07:35:00|4210.7|4207.9|4210.5|4207.7|4215.5|4212.7|4209.5|4206.7|1164
1594712400000|2020-07-14 07:40:00|4210|4207.2|4212.5|4209.7|4212.5|4209.7|4207|4204.2|1160
1594712700000|2020-07-14 07:45:00|4212.7|4209.9|4217.5|4214.7|4217.5|4214.7|4211.7|4208.9|506
1594713000000|2020-07-14 07:50:00|4216.7|4213.9|4219.3|4216.5|4227.5|4224.7|4214.5|4211.7|928
1594713300000|2020-07-14 07:55:00|4219.5|4216.7|4222.5|4219.7|4224.3|4221.5|4217.3|4214.5|498
1594713600000|2020-07-14 08:00:00|4222.3|4219.5|4233|4230.2|4235|4232.2|4221.8|4219|1327
1594713900000|2020-07-14 08:05:00|4232.8|4230|4235|4232.2|4238.6|4235.8|4226.8|4224|749
1594714200000|2020-07-14 08:10:00|4236|4233.2|4230.8|4228|4242.6|4239.8|4230.8|4228|1310
1594714500000|2020-07-14 08:15:00|4231|4228.2|4229|4226.2|4236.3|4233.5|4228.3|4225.5|838
1594714800000|2020-07-14 08:20:00|4228.8|4226|4229|4226.2|4231.8|4229|4227.8|4225|400
1594715100000|2020-07-14 08:25:00|4228.8|4226|4230.5|4227.7|4236|4233.2|4221.5|4218.7|5201
1594715400000|2020-07-14 08:30:00|4230.3|4227.5|4233.3|4230.5|4239.1|4236.3|4229.1|4226.3|3001
1594715700000|2020-07-14 08:35:00|4234.1|4231.3|4242.1|4239.3|4242.3|4239.5|4232.1|4229.3|473
1594716000000|2020-07-14 08:40:00|4241.8|4239|4241.1|4238.3|4245.3|4242.5|4239.1|4236.3|549
1594716300000|2020-07-14 08:45:00|4241.6|4238.8|4241.3|4238.5|4243.8|4241|4236.5|4233.7|550
1594716600000|2020-07-14 08:50:00|4240.8|4238|4246.8|4244|4249.6|4246.8|4240.3|4237.5|539
1594716900000|2020-07-14 08:55:00|4247.8|4245|4247.3|4244.5|4250.1|4247.3|4244.3|4241.5|441
1594717200000|2020-07-14 09:00:00|4247.6|4244.8|4247.3|4244.5|4250.9|4247.3|4238.5|4235.7|873
1594717500000|2020-07-14 09:05:00|4248.1|4245.3|4237.3|4234.5|4250.3|4247.5|4235.3|4232.5|1016
1594717800000|2020-07-14 09:10:00|4236.8|4234|4237.3|4234.5|4238.1|4235.3|4227.6|4224.8|2006
1594718100000|2020-07-14 09:15:00|4237.6|4234.8|4250.9|4248.1|4256.4|4253.6|4236.1|4233.3|2973
1594718400000|2020-07-14 09:20:00|4251.1|4248.3|4254.9|4252.1|4255.6|4252.8|4249.6|4246.8|345
1594718700000|2020-07-14 09:25:00|4254.4|4251.6|4254.7|4251.9|4255.6|4252.8|4250.4|4247.6|315
1594719000000|2020-07-14 09:30:00|4254.9|4252.1|4253.4|4250.6|4258.6|4255.8|4251.6|4248.8|1030
1594719300000|2020-07-14 09:35:00|4253.6|4250.8|4257.9|4255.1|4259.2|4256.4|4253.6|4250.8|1144
1594719600000|2020-07-14 09:40:00|4258.2|4255.4|4257.4|4254.6|4259.4|4256.6|4253.2|4250.4|1434
1594719900000|2020-07-14 09:45:00|4257.9|4255.1|4256.4|4253.6|4259.2|4256.4|4255.2|4252.4|438
1594720200000|2020-07-14 09:50:00|4256.2|4253.4|4254.7|4251.9|4256.6|4253.8|4252.2|4249.4|330
1594720500000|2020-07-14 09:55:00|4254.9|4252.1|4256.2|4253.4|4256.7|4253.9|4252.2|4249.4|1177
1594720800000|2020-07-14 10:00:00|4255.9|4253.1|4257.7|4254.9|4259.2|4256.4|4254.2|4251.4|566
1594721100000|2020-07-14 10:05:00|4258.2|4255.4|4258.2|4255.4|4258.9|4256.1|4254.2|4251.4|394
1594721400000|2020-07-14 10:10:00|4257.9|4255.1|4261.1|4258.3|4263.4|4260.6|4257.9|4255.1|1118
1594721700000|2020-07-14 10:15:00|4260.9|4258.1|4254.2|4251.4|4261.9|4259.1|4253.2|4250.4|556
1594722000000|2020-07-14 10:20:00|4254.7|4251.9|4261.4|4258.6|4265.2|4262.4|4254.7|4251.9|617
1594722300000|2020-07-14 10:25:00|4261.7|4258.9|4257.7|4254.9|4263.5|4260.7|4256.7|4253.9|897
1594722600000|2020-07-14 10:30:00|4258.2|4255.4|4252.7|4249.9|4260.5|4257.7|4250.7|4247.9|821
1594722900000|2020-07-14 10:35:00|4252.9|4250.1|4252|4249.2|4253.2|4250.4|4248.2|4245.4|784
1594723200000|2020-07-14 10:40:00|4252.2|4249.4|4252.5|4249.7|4256.7|4253.9|4250.7|4247.9|247
1594723500000|2020-07-14 10:45:00|4251.7|4248.9|4255.7|4252.9|4257.3|4254.5|4250.5|4247.7|634
1594723800000|2020-07-14 10:50:00|4256|4253.2|4253.7|4250.9|4256.2|4253.4|4250.5|4247.7|239
1594724100000|2020-07-14 10:55:00|4254.2|4251.4|4259.2|4256.4|4259.7|4256.9|4250.7|4247.9|339
1594724400000|2020-07-14 11:00:00|4259.5|4256.7|4258.5|4255.7|4260.3|4257.5|4255.7|4252.9|349
1594724700000|2020-07-14 11:05:00|4258.7|4255.9|4256.2|4253.4|4260.7|4257.9|4256.2|4253.4|194
1594725000000|2020-07-14 11:10:00|4255.7|4252.9|4248.2|4245.4|4257.7|4254.9|4247.2|4244.4|910
1594725300000|2020-07-14 11:15:00|4248|4245.2|4249|4246.2|4250.7|4247.9|4245.7|4242.9|1379
1594725600000|2020-07-14 11:20:00|4249.2|4246.4|4248.2|4245.4|4250.2|4247.4|4247.2|4244.4|104
1594725900000|2020-07-14 11:25:00|4248.7|4245.9|4247|4244.2|4250.2|4247.4|4247|4244.2|152
1594726200000|2020-07-14 11:30:00|4247.2|4244.4|4246.2|4243.4|4247.2|4244.4|4243.2|4240.4|236
1594726500000|2020-07-14 11:35:00|4246.5|4243.7|4244.2|4241.4|4246.7|4243.9|4243.2|4240.4|381
1594726800000|2020-07-14 11:40:00|4244|4241.2|4251|4248.2|4254|4251.2|4244|4241.2|166
1594727100000|2020-07-14 11:45:00|4251.2|4248.4|4249.8|4247|4254.7|4251.9|4246.5|4243.7|210
1594727400000|2020-07-14 11:50:00|4249.5|4246.7|4254.8|4252|4254.8|4252|4245.8|4243|228
1594727700000|2020-07-14 11:55:00|4254.5|4251.7|4253|4250.2|4256.8|4254|4252.8|4250|575
1594728000000|2020-07-14 12:00:00|4252.8|4250|4255.5|4252.7|4256.5|4253.7|4249.2|4246.4|563
1594728300000|2020-07-14 12:05:00|4255.2|4252.4|4254|4251.2|4258|4255.2|4252.2|4249.4|204
1594728600000|2020-07-14 12:10:00|4254.2|4251.4|4252|4249.2|4255.2|4252.4|4249.2|4246.4|361
1594728900000|2020-07-14 12:15:00|4251.7|4248.9|4252.8|4250|4254.2|4251.4|4248.2|4245.4|237
1594729200000|2020-07-14 12:20:00|4253|4250.2|4247|4244.2|4255|4252.2|4246|4243.2|610
1594729500000|2020-07-14 12:25:00|4246.7|4243.9|4242.5|4239.7|4247|4244.2|4239.8|4237|822
1594729800000|2020-07-14 12:30:00|4242.8|4240|4234.5|4231.7|4243|4240.2|4233.2|4230.4|864
1594730100000|2020-07-14 12:35:00|4234.2|4231.4|4220.7|4217.9|4237|4234.2|4220.7|4217.9|1850
1594730400000|2020-07-14 12:40:00|4221.2|4218.4|4218.5|4215.7|4223.2|4220.4|4210.7|4207.9|2434
1594730700000|2020-07-14 12:45:00|4218.2|4215.4|4222.2|4219.4|4226|4223.2|4217.2|4214.4|1418
1594731000000|2020-07-14 12:50:00|4222.5|4219.7|4221.8|4219|4227|4224.2|4221|4218.2|1506
1594731300000|2020-07-14 12:55:00|4222|4219.2|4216.3|4213.5|4222|4219.2|4208.3|4205.5|2779
1594731600000|2020-07-14 13:00:00|4216|4213.2|4235.8|4233|4247|4244.2|4215.8|4213|3396
1594731900000|2020-07-14 13:05:00|4235|4232.2|4227.5|4224.7|4235.3|4232.5|4224.5|4221.7|1043
1594732200000|2020-07-14 13:10:00|4227|4224.2|4223.8|4221|4230.8|4228|4221.3|4218.5|968
1594732500000|2020-07-14 13:15:00|4223.5|4220.7|4229.3|4226.5|4230.3|4227.5|4221.3|4218.5|1258
1594732800000|2020-07-14 13:20:00|4229|4226.2|4228.2|4225.4|4234.3|4231.5|4223.5|4220.7|682
1594733100000|2020-07-14 13:25:00|4228|4225.2|4216.3|4213.5|4228|4225.2|4212.5|4209.7|1379
1594733400000|2020-07-14 13:30:00|4216.5|4213.7|4227.7|4224.9|4231.8|4229|4210.3|4207.5|2061
1594733700000|2020-07-14 13:35:00|4227.5|4224.7|4260.5|4257.7|4261|4258.2|4225.7|4222.9|3355
1594734000000|2020-07-14 13:40:00|4260.8|4258|4275.8|4273|4294.6|4291.8|4258.8|4256|8161
1594734300000|2020-07-14 13:45:00|4276.5|4273.7|4272.5|4269.7|4293.8|4291|4271.3|4268.5|2700
1594734600000|2020-07-14 13:50:00|4271.8|4269|4259.5|4256.7|4277|4274.2|4247.8|4245|3491
1594734900000|2020-07-14 13:55:00|4259.3|4256.5|4274.5|4271.7|4277|4274.2|4256.3|4253.5|1387
1594735200000|2020-07-14 14:00:00|4274.3|4271.5|4268.8|4266|4282.3|4279.5|4265.3|4262.5|2294
1594735500000|2020-07-14 14:05:00|4268.5|4265.7|4259.5|4256.7|4276.3|4273.5|4258.8|4256|1200
1594735800000|2020-07-14 14:10:00|4260.5|4257.7|4265.5|4262.7|4273.5|4270.7|4255.5|4252.7|1008
1594736100000|2020-07-14 14:15:00|4265.8|4263|4277.6|4274.8|4278.6|4275.8|4265.8|4263|2817
1594736400000|2020-07-14 14:20:00|4277.8|4275|4295|4292.2|4299.3|4296.5|4276.3|4273.5|2546
1594736700000|2020-07-14 14:25:00|4294.8|4292|4297|4294.2|4300.5|4297.7|4289.3|4286.5|2280
1594737000000|2020-07-14 14:30:00|4296.8|4294|4297.8|4295|4309.1|4306.3|4292.8|4290|2214
1594737300000|2020-07-14 14:35:00|4298.3|4295.5|4294.8|4292|4301.3|4298.5|4293|4290.2|1124
1594737600000|2020-07-14 14:40:00|4295.3|4292.5|4297.5|4294.7|4301.3|4298.5|4293.8|4291|1898
1594737900000|2020-07-14 14:45:00|4297.8|4295|4303|4300.2|4306.5|4303.7|4295.8|4293|1604
1594738200000|2020-07-14 14:50:00|4303.5|4300.7|4311.5|4308.7|4313.3|4310.5|4300.5|4297.7|2677
1594738500000|2020-07-14 14:55:00|4312.3|4309.5|4313.6|4310.8|4315.5|4312.7|4309.8|4307|1456
1594738800000|2020-07-14 15:00:00|4313.8|4311|4317.3|4314.5|4324.1|4321.3|4306.8|4304|3387
1594739100000|2020-07-14 15:05:00|4317.6|4314.8|4318.3|4315.5|4323.3|4320.5|4314.6|4311.8|1539
1594739400000|2020-07-14 15:10:00|4318.6|4315.8|4317.1|4314.3|4325.3|4322.5|4314.6|4311.8|1294
1594739700000|2020-07-14 15:15:00|4316.8|4314|4314.1|4311.3|4322.1|4319.3|4310.3|4307.5|2387
1594740000000|2020-07-14 15:20:00|4313.8|4311|4324.6|4321.8|4324.6|4321.8|4312.8|4310|1524
1594740300000|2020-07-14 15:25:00|4325.3|4322.5|4318.8|4316|4329.3|4326.5|4318.8|4316|5118
1594740600000|2020-07-14 15:30:00|4318.3|4315.5|4328.6|4325.8|4331.3|4328.5|4316|4313.2|3596
1594740900000|2020-07-14 15:35:00|4328.3|4325.5|4313.1|4310.3|4333.1|4330.3|4312.8|4310|1740
1594741200000|2020-07-14 15:40:00|4312.8|4310|4321.3|4318.5|4324.8|4322|4312|4309.2|1710
1594741500000|2020-07-14 15:45:00|4321.6|4318.8|4313.8|4311|4323.9|4321.1|4311.6|4308.8|1980
1594741800000|2020-07-14 15:50:00|4314.6|4311.8|4315.6|4312.8|4322.3|4319.5|4310.6|4307.8|1309
1594742100000|2020-07-14 15:55:00|4315.8|4313|4319.6|4316.8|4321.3|4318.5|4314.6|4311.8|551
1594742400000|2020-07-14 16:00:00|4319.8|4317|4319.3|4316.5|4323.8|4321|4316.8|4314|771
1594742700000|2020-07-14 16:05:00|4318.3|4315.5|4306.8|4304|4320.3|4317.5|4305.1|4302.3|1477
1594743000000|2020-07-14 16:10:00|4307.3|4304.5|4312.1|4309.3|4313.3|4310.5|4307.3|4304.5|888
1594743300000|2020-07-14 16:15:00|4312.4|4309.6|4316.8|4314|4317.4|4314.6|4310.6|4307.8|1552
1594743600000|2020-07-14 16:20:00|4316.6|4313.8|4306.3|4303.5|4318.6|4315.8|4306.3|4303.5|1342
1594743900000|2020-07-14 16:25:00|4306.1|4303.3|4305.6|4302.8|4307.6|4304.8|4303.1|4300.3|1159
1594744200000|2020-07-14 16:30:00|4305.8|4303|4311.1|4308.3|4313.6|4310.8|4305.1|4302.3|559
1594744500000|2020-07-14 16:35:00|4311.3|4308.5|4312.3|4309.5|4316.8|4314|4311.1|4308.3|487
1594744800000|2020-07-14 16:40:00|4312.1|4309.3|4307.8|4305|4314.1|4311.3|4307.3|4304.5|384
1594745100000|2020-07-14 16:45:00|4308.3|4305.5|4316.1|4313.3|4316.6|4313.8|4308.3|4305.5|467
1594745400000|2020-07-14 16:50:00|4315.8|4313|4313.1|4310.3|4317.1|4314.3|4310.3|4307.5|1240
1594745700000|2020-07-14 16:55:00|4313.3|4310.5|4305.1|4302.3|4314.1|4311.3|4303.3|4300.5|1416
1594746000000|2020-07-14 17:00:00|4305.3|4302.5|4294.6|4291.8|4306.8|4304|4289.6|4286.8|1817
1594746300000|2020-07-14 17:05:00|4294.3|4291.5|4291.1|4288.3|4297.3|4294.5|4290.8|4288|526
1594746600000|2020-07-14 17:10:00|4291.6|4288.8|4294.8|4292|4295.8|4293|4289.8|4287|824
1594746900000|2020-07-14 17:15:00|4294.6|4291.8|4291.1|4288.3|4297.8|4295|4290.3|4287.5|892
1594747200000|2020-07-14 17:20:00|4290.8|4288|4291.6|4288.8|4296.3|4293.5|4288.3|4285.5|531
1594747500000|2020-07-14 17:25:00|4291.3|4288.5|4289.8|4287|4293.3|4290.5|4286.6|4283.8|1433
1594747800000|2020-07-14 17:30:00|4289.6|4286.8|4291.8|4289|4295.3|4292.5|4286.8|4284|1293
1594748100000|2020-07-14 17:35:00|4292.1|4289.3|4299.3|4296.5|4300.8|4298|4290.8|4288|796
1594748400000|2020-07-14 17:40:00|4299.6|4296.8|4301.1|4298.3|4303.9|4301.1|4297.3|4294.5|818
1594748700000|2020-07-14 17:45:00|4300.9|4298.1|4300.1|4297.3|4304.6|4301.8|4298.6|4295.8|1000
1594749000000|2020-07-14 17:50:00|4299.9|4297.1|4306.6|4303.8|4309.1|4306.3|4298.4|4295.6|863
1594749300000|2020-07-14 17:55:00|4306.4|4303.6|4295.6|4292.8|4307.4|4304.6|4289.5|4286.7|1486
1594749600000|2020-07-14 18:00:00|4295.8|4293|4294.8|4292|4303.6|4300.8|4291.8|4289|2130
1594749900000|2020-07-14 18:05:00|4295.1|4292.3|4290.8|4288|4296.6|4293.8|4286.1|4283.3|1653
1594750200000|2020-07-14 18:10:00|4290.6|4287.8|4296.8|4294|4296.8|4294|4285.8|4283|2704
1594750500000|2020-07-14 18:15:00|4297.1|4294.3|4299.6|4296.8|4301.6|4298.8|4296.1|4293.3|1199
1594750800000|2020-07-14 18:20:00|4299.8|4297|4303.8|4301|4306.4|4303.6|4293.8|4291|1808
1594751100000|2020-07-14 18:25:00|4304.1|4301.3|4297.9|4295.1|4309.6|4306.8|4296.8|4294|12199
1594751400000|2020-07-14 18:30:00|4297.4|4294.6|4298.1|4295.3|4301.1|4298.3|4293.4|4290.6|2383
1594751700000|2020-07-14 18:35:00|4298.4|4295.6|4297.1|4294.3|4302.1|4299.3|4296.1|4293.3|869
1594752000000|2020-07-14 18:40:00|4297.6|4294.8|4292.1|4289.3|4297.9|4295.1|4289.4|4286.6|894
1594752300000|2020-07-14 18:45:00|4292.4|4289.6|4289.4|4286.6|4295.1|4292.3|4288.6|4285.8|405
1594752600000|2020-07-14 18:50:00|4288.9|4286.1|4294.1|4291.3|4294.1|4291.3|4288.4|4285.6|261
1594752900000|2020-07-14 18:55:00|4293.9|4291.1|4291.1|4288.3|4293.9|4291.1|4290.4|4287.6|132
1594753200000|2020-07-14 19:00:00|4292.1|4289.3|4286.4|4283.6|4294.2|4291.4|4286.4|4283.6|268
1594753500000|2020-07-14 19:05:00|4286.7|4283.9|4291.9|4289.1|4291.9|4289.1|4286.4|4283.6|630
1594753800000|2020-07-14 19:10:00|4291.4|4288.6|4290.2|4287.4|4292.9|4290.1|4289.9|4287.1|433
1594754100000|2020-07-14 19:15:00|4289.9|4287.1|4291.4|4288.6|4291.9|4289.1|4287.4|4284.6|212
1594754400000|2020-07-14 19:20:00|4291.7|4288.9|4294.4|4291.6|4295.9|4293.1|4291.4|4288.6|179
1594754700000|2020-07-14 19:25:00|4294.2|4291.4|4293.2|4290.4|4294.9|4292.1|4292.9|4290.1|122
1594755000000|2020-07-14 19:30:00|4293.4|4290.6|4293.2|4290.4|4294.9|4292.1|4292.9|4290.1|378
1594755300000|2020-07-14 19:35:00|4292.9|4290.1|4294.2|4291.4|4294.9|4292.1|4292.9|4290.1|98
1594755600000|2020-07-14 19:40:00|4293.9|4291.1|4294.9|4292.1|4296.5|4293.7|4293.9|4291.1|132
1594755900000|2020-07-14 19:45:00|4295.2|4292.4|4296.5|4293.7|4296.5|4293.7|4295.2|4292.4|352
1594756200000|2020-07-14 19:50:00|4295.9|4293.1|4295.9|4293.1|4296.5|4293.7|4295.9|4293.1|249
1594756500000|2020-07-14 19:55:00|4296.5|4293.7|4294.5|4291.7|4296.5|4293.7|4293.5|4290.7|135
1594756800000|2020-07-14 20:00:00|4293.7|4290.9|4294.9|4292.1|4297.5|4294.7|4293.7|4290.9|332
1594757100000|2020-07-14 20:05:00|4294.7|4291.9|4299.5|4296.7|4301.5|4298.7|4294.7|4291.9|151
1594757400000|2020-07-14 20:10:00|4299.2|4296.4|4297.7|4294.9|4300|4297.2|4296.9|4294.1|38
1594757700000|2020-07-14 20:15:00|4297.5|4294.7|4298.5|4295.7|4299.5|4296.7|4297.2|4294.4|72
1594758000000|2020-07-14 20:20:00|4298.7|4295.9|4298.7|4295.9|4299.5|4296.7|4298|4295.2|48
1594758300000|2020-07-14 20:25:00|4299|4296.2|4297.2|4294.4|4299|4296.2|4296.5|4293.7|38
1594758600000|2020-07-14 20:30:00|4297.7|4294.9|4320|4317.2|4320.7|4317.9|4297.5|4294.6|1763
1594758900000|2020-07-14 20:35:00|4319.7|4316.9|4320|4317.2|4320.7|4317.9|4312.7|4309.9|254
1594759200000|2020-07-14 20:40:00|4319.7|4316.9|4318.2|4315.4|4320|4317.2|4317.7|4314.9|112
1594759500000|2020-07-14 20:45:00|4317.7|4314.9|4317.7|4314.9|4318.7|4315.9|4317.7|4314.9|123
1594759800000|2020-07-14 20:50:00|4317.2|4314.4|4314.5|4311.7|4317.2|4314.4|4314|4311.2|119
1594760100000|2020-07-14 20:55:00|4314.7|4311.9|4313.5|4310.7|4314.7|4311.9|4310.7|4307.9|100
1594760400000|2020-07-14 21:00:00|4313.2|4310.4|4314.8|4310.8|4320.8|4312.4|4311.7|4307.8|30
1594760700000|2020-07-14 21:05:00|4313.6|4309.6|4323.9|4313.9|4323.9|4316.4|4313.6|4307.6|609
1594761000000|2020-07-14 21:10:00|4323.6|4313.6|4320|4317.2|4324.6|4317.2|4320|4313.6|2
1594761300000|2020-07-14 21:15:00|4324.1|4314.1|4324.8|4314.8|4324.8|4314.8|4324.1|4314.1|28
1594761600000|2020-07-14 21:20:00|4324.3|4314.3|4321.5|4318.7|4325.1|4318.7|4319.8|4312.6|2
1594761900000|2020-07-14 21:25:00|4321.7|4318.9|4322.3|4318.3|4322.3|4319.4|4321|4318.2|20
1594762200000|2020-07-14 21:30:00|4321|4318.2|4324.6|4314.6|4324.6|4318.2|4320.5|4314.6|30
1594762500000|2020-07-14 21:35:00|4321.9|4317.9|4321.9|4317.9|4321.9|4317.9|4321.9|4317.9|10
1594762800000|2020-07-14 21:40:00|4321|4318.2|4318.3|4315.5|4321.4|4318.2|4318.3|4315.1|2
1594763100000|2020-07-14 21:45:00|4318.5|4315.7|4319|4316.2|4324.1|4319.5|4318.5|4314.1|35
1594763400000|2020-07-14 21:50:00|4319.1|4315.1|4319|4316.2|4324.4|4317.2|4318.5|4313.4|2
1594763700000|2020-07-14 21:55:00|4319.1|4315.1|4324.4|4314.4|4324.4|4320|4318.5|4313.9|32
1594771200000|2020-07-15 00:00:00|4320.3|4317.5|4320.6|4317.8|4323.6|4320.8|4317.6|4314.8|283
1594771500000|2020-07-15 00:05:00|4320.8|4318|4322.1|4319.3|4323.8|4321|4319.8|4317|259
1594771800000|2020-07-15 00:10:00|4322.3|4319.5|4318.8|4316|4324.3|4321.5|4317.8|4315|103
1594772100000|2020-07-15 00:15:00|4319.1|4316.3|4318.1|4315.3|4320.8|4318|4317.8|4315|61
1594772400000|2020-07-15 00:20:00|4317.8|4315|4316.1|4313.3|4320.1|4317.3|4316.1|4313.3|68
1594772700000|2020-07-15 00:25:00|4317.1|4314.3|4311.1|4308.3|4318.6|4315.8|4308.1|4305.3|56
1594773000000|2020-07-15 00:30:00|4311.6|4308.8|4312.6|4309.8|4314.6|4311.8|4310.6|4307.8|27
1594773300000|2020-07-15 00:35:00|4312.8|4310|4313.1|4310.3|4313.8|4311|4311.1|4308.3|23
1594773600000|2020-07-15 00:40:00|4313.4|4310.6|4308.8|4306|4313.8|4311|4307.1|4304.3|45
1594773900000|2020-07-15 00:45:00|4308.6|4305.8|4311.6|4308.8|4313.6|4310.8|4308.6|4305.8|30
1594774200000|2020-07-15 00:50:00|4311.4|4308.6|4311.6|4308.8|4313.1|4310.3|4310.6|4307.8|68
1594774500000|2020-07-15 00:55:00|4312.1|4309.3|4312.6|4309.8|4312.6|4309.8|4310.1|4307.3|47
1594774800000|2020-07-15 01:00:00|4312.9|4310.1|4313.6|4310.8|4316.9|4314.1|4311.6|4308.8|126
1594775100000|2020-07-15 01:05:00|4312.9|4310.1|4319.4|4316.6|4322.2|4319.1|4312.6|4309.8|340
1594775400000|2020-07-15 01:10:00|4318.6|4315.8|4323.9|4321.1|4325.1|4322.3|4318.6|4315.8|254
1594775700000|2020-07-15 01:15:00|4324.1|4321.3|4321.6|4318.8|4324.9|4322.1|4319.9|4317.1|166
1594776000000|2020-07-15 01:20:00|4321.4|4318.6|4322.6|4319.8|4323.9|4321.1|4320.1|4317.3|169
1594776300000|2020-07-15 01:25:00|4323.1|4320.3|4328.6|4325.8|4328.9|4326.1|4322.6|4319.8|400
1594776600000|2020-07-15 01:30:00|4328.9|4326.1|4321.1|4318.3|4328.9|4326.1|4320.1|4317.3|179
1594776900000|2020-07-15 01:35:00|4321.4|4318.6|4319.6|4316.8|4322.6|4319.8|4319.1|4316.3|114
1594777200000|2020-07-15 01:40:00|4319.9|4317.1|4319.6|4316.8|4320.6|4317.8|4318.4|4315.6|108
1594777500000|2020-07-15 01:45:00|4319.9|4317.1|4314.6|4311.8|4320.6|4317.8|4314.4|4311.6|68
1594777800000|2020-07-15 01:50:00|4316.2|4313.4|4324.9|4322.1|4327.5|4323.8|4316.2|4313.4|325
1594778100000|2020-07-15 01:55:00|4324.6|4321.8|4324.4|4321.6|4325.6|4322.8|4323.6|4320.8|21
1594778400000|2020-07-15 02:00:00|4324.6|4321.8|4324.1|4321.3|4325.4|4322.6|4322.6|4319.8|116
1594778700000|2020-07-15 02:05:00|4324.6|4321.8|4324.9|4322.1|4326.9|4324.1|4324.6|4321.8|54
1594779000000|2020-07-15 02:10:00|4325.1|4322.3|4325.9|4323.1|4328.9|4326.1|4322.9|4320.1|129
1594779300000|2020-07-15 02:15:00|4326.1|4323.3|4325.6|4322.8|4328.1|4325.3|4325.6|4322.8|40
1594779600000|2020-07-15 02:20:00|4325.9|4323.1|4327.7|4324.9|4328.9|4326.1|4325.9|4323.1|61
1594779900000|2020-07-15 02:25:00|4327.9|4325.1|4328.9|4326.1|4329.9|4327.1|4325.9|4323.1|123
1594780200000|2020-07-15 02:30:00|4329.2|4326.4|4330.1|4327.3|4330.1|4327.3|4328.9|4326.1|65
1594780500000|2020-07-15 02:35:00|4329.9|4327.1|4326.7|4323.9|4329.9|4327.1|4325.9|4323.1|95
1594780800000|2020-07-15 02:40:00|4326.9|4324.1|4325.9|4323.1|4326.9|4324.1|4325.2|4322.4|100
1594781100000|2020-07-15 02:45:00|4325.7|4322.9|4325.9|4323.1|4326.7|4323.9|4324.7|4321.9|32
1594781400000|2020-07-15 02:50:00|4326.4|4323.6|4326.7|4323.9|4327.9|4325.1|4325.7|4322.9|66
1594781700000|2020-07-15 02:55:00|4326.9|4324.1|4327.7|4324.9|4328.2|4325.4|4326.7|4323.9|5
1594782000000|2020-07-15 03:00:00|4327.2|4324.4|4328.4|4325.6|4329.2|4326.4|4326.2|4323.4|27
1594782300000|2020-07-15 03:05:00|4328.7|4325.9|4327.7|4324.9|4328.7|4325.9|4326.7|4323.9|28
1594782600000|2020-07-15 03:10:00|4328.2|4325.4|4328.4|4325.6|4329.4|4326.6|4326.7|4323.9|125
1594782900000|2020-07-15 03:15:00|4328.2|4325.4|4323.7|4320.9|4328.7|4325.9|4323.7|4320.9|105
1594783200000|2020-07-15 03:20:00|4322.9|4320.1|4326.4|4323.6|4326.4|4323.6|4322.9|4320.1|72
1594783500000|2020-07-15 03:25:00|4326.2|4323.4|4324.9|4322.1|4326.2|4323.4|4323.2|4320.4|79
1594783800000|2020-07-15 03:30:00|4324.4|4321.6|4323.2|4320.4|4324.7|4321.9|4320.9|4318.1|75
1594784100000|2020-07-15 03:35:00|4323.4|4320.6|4319.2|4316.4|4324.2|4321.4|4318.7|4315.9|190
1594784400000|2020-07-15 03:40:00|4318.7|4315.9|4320.7|4317.9|4321.2|4318.4|4318.7|4315.9|19
1594784700000|2020-07-15 03:45:00|4320.4|4317.6|4322.2|4319.4|4322.2|4319.4|4319.7|4316.9|222
1594785000000|2020-07-15 03:50:00|4321.7|4318.9|4321.7|4318.9|4322.7|4319.9|4320.7|4317.9|129
1594785300000|2020-07-15 03:55:00|4322|4319.2|4322.2|4319.4|4322.2|4319.4|4320.7|4317.9|6
1594785600000|2020-07-15 04:00:00|4321.7|4318.9|4320.7|4317.9|4324.5|4321.7|4320.7|4317.9|166
1594785900000|2020-07-15 04:05:00|4321.2|4318.4|4319.9|4317.1|4322.2|4319.4|4319.7|4316.9|42
1594786200000|2020-07-15 04:10:00|4320.2|4317.4|4319.2|4316.4|4320.2|4317.4|4317.9|4315.1|23
1594786500000|2020-07-15 04:15:00|4319.5|4316.7|4321.7|4318.9|4321.7|4318.9|4319.5|4316.7|5
1594786800000|2020-07-15 04:20:00|4322|4319.2|4323.2|4320.4|4323.2|4320.4|4320.7|4317.9|8
1594787100000|2020-07-15 04:25:00|4323|4320.2|4322.7|4319.9|4323|4320.2|4321.2|4318.4|11
1594787400000|2020-07-15 04:30:00|4322.2|4319.4|4321.2|4318.4|4322.2|4319.4|4320.7|4317.9|67
1594787700000|2020-07-15 04:35:00|4321.7|4318.9|4322.7|4319.9|4322.7|4319.9|4321.2|4318.4|45
1594788000000|2020-07-15 04:40:00|4323|4320.2|4322|4319.2|4323.7|4320.9|4322|4319.2|12
1594788300000|2020-07-15 04:45:00|4322.2|4319.4|4324.2|4321.4|4324.2|4321.4|4322.2|4319.4|24
1594788600000|2020-07-15 04:50:00|4324|4321.2|4324.2|4321.4|4324.5|4321.7|4324|4321.2|12
1594788900000|2020-07-15 04:55:00|4324|4321.2|4320|4317.2|4325.2|4322.4|4319.5|4316.7|202
1594789200000|2020-07-15 05:00:00|4319.7|4316.9|4320.7|4317.9|4322.7|4319.9|4319.2|4316.4|41
1594789500000|2020-07-15 05:05:00|4321|4318.2|4321.2|4318.4|4322.2|4319.4|4320.7|4317.9|15
1594789800000|2020-07-15 05:10:00|4320.7|4317.9|4321.2|4318.4|4321.2|4318.4|4320.7|4317.9|10
1594790100000|2020-07-15 05:15:00|4321|4318.2|4317|4314.2|4321|4318.2|4316.7|4313.9|93
1594790400000|2020-07-15 05:20:00|4316.7|4313.9|4317.2|4314.4|4318|4315.2|4316.7|4313.9|23
1594790700000|2020-07-15 05:25:00|4317.5|4314.7|4319.2|4316.4|4319.7|4316.9|4317.5|4314.7|24
1594791000000|2020-07-15 05:30:00|4319|4316.2|4320.2|4317.4|4321.7|4318.9|4317.2|4314.4|73
1594791300000|2020-07-15 05:35:00|4320.5|4317.7|4322|4319.2|4324.2|4321.4|4320.2|4317.4|64
1594791600000|2020-07-15 05:40:00|4321.7|4318.9|4319.7|4316.9|4322.7|4319.9|4319.7|4316.9|67
1594791900000|2020-07-15 05:45:00|4320|4317.2|4321.3|4318.5|4322.5|4319.7|4319.7|4316.9|101
1594792200000|2020-07-15 05:50:00|4321.5|4318.7|4317.5|4314.7|4321.5|4318.7|4317|4314.2|116
1594792500000|2020-07-15 05:55:00|4318|4315.2|4316.8|4314|4318.8|4316|4316.8|4314|51
1594792800000|2020-07-15 06:00:00|4317|4314.2|4316|4313.2|4318|4315.2|4313|4310.2|141
1594793100000|2020-07-15 06:05:00|4316.8|4314|4316.5|4313.7|4317.5|4314.7|4315.5|4312.7|73
1594793400000|2020-07-15 06:10:00|4316.8|4314|4319.5|4316.7|4322|4319.2|4316.5|4313.7|62
1594793700000|2020-07-15 06:15:00|4319.3|4316.5|4320.3|4317.5|4322.8|4320|4318|4315.2|490
1594794000000|2020-07-15 06:20:00|4320|4317.2|4320.3|4317.5|4321.5|4318.7|4319.3|4316.5|204
1594794300000|2020-07-15 06:25:00|4320|4317.2|4320.8|4318|4321.3|4318.5|4319.8|4317|329
1594794600000|2020-07-15 06:30:00|4320.3|4317.5|4322.3|4319.5|4322.8|4320|4319.8|4317|160
1594794900000|2020-07-15 06:35:00|4321.8|4319|4321.5|4318.7|4322.3|4319.5|4318.8|4316|100
1594795200000|2020-07-15 06:40:00|4321.3|4318.5|4324.5|4321.7|4324.8|4322|4321.3|4318.5|270
1594795500000|2020-07-15 06:45:00|4324|4321.2|4322.5|4319.7|4324|4321.2|4321.8|4319|109
1594795800000|2020-07-15 06:50:00|4322.3|4319.5|4321.5|4318.7|4322.5|4319.7|4318.8|4316|62
1594796100000|2020-07-15 06:55:00|4321.8|4319|4321.5|4318.7|4323.3|4320.5|4319.8|4317|303
1594796400000|2020-07-15 07:00:00|4321|4318.2|4328.3|4325.5|4330.8|4328|4320.8|4318|822
1594796700000|2020-07-15 07:05:00|4328|4325.2|4321.3|4318.5|4335.5|4332.7|4318.5|4315.7|2119
1594797000000|2020-07-15 07:10:00|4321.5|4318.7|4316.3|4313.5|4321.5|4318.7|4313.5|4310.7|941
1594797300000|2020-07-15 07:15:00|4316.6|4313.8|4325.1|4322.3|4327.3|4324.5|4316.3|4313.5|281
1594797600000|2020-07-15 07:20:00|4325.3|4322.5|4331.8|4329|4333.3|4330.5|4323.3|4320.5|1041
1594797900000|2020-07-15 07:25:00|4331.1|4328.3|4336.3|4333.5|4338.3|4335.5|4331.1|4328.3|282
1594798200000|2020-07-15 07:30:00|4337.1|4334.3|4337.1|4334.3|4338.8|4336|4334.3|4331.5|685
1594798500000|2020-07-15 07:35:00|4336.8|4334|4329.3|4326.5|4339.1|4336.3|4329.3|4326.5|732
1594798800000|2020-07-15 07:40:00|4329.8|4327|4337.3|4334.5|4339.3|4336.5|4329.8|4327|393
1594799100000|2020-07-15 07:45:00|4336.8|4334|4339.3|4336.5|4342.6|4339.8|4334.1|4331.3|533
1594799400000|2020-07-15 07:50:00|4339.1|4336.3|4343.1|4340.3|4347.1|4344.3|4339.1|4336.3|582
1594799700000|2020-07-15 07:55:00|4343.6|4340.8|4340.1|4337.3|4348.3|4345.5|4337.3|4334.5|892
1594800000000|2020-07-15 08:00:00|4340.6|4337.8|4356.3|4353.5|4357.8|4355|4340.6|4337.8|1522
1594800300000|2020-07-15 08:05:00|4356.1|4353.3|4356.3|4353.5|4360.8|4358|4353.3|4350.5|1294
1594800600000|2020-07-15 08:10:00|4356.1|4353.3|4358.6|4355.8|4360.8|4358|4352.8|4350|2029
1594800900000|2020-07-15 08:15:00|4358.8|4356|4359.3|4356.5|4364.6|4361.8|4357.8|4355|1862
1594801200000|2020-07-15 08:20:00|4359.6|4356.8|4360.3|4357.5|4369.8|4367|4359.6|4356.8|1515
1594801500000|2020-07-15 08:25:00|4360.6|4357.8|4361.3|4358.5|4363.6|4360.8|4354.3|4351.5|2744
1594801800000|2020-07-15 08:30:00|4361.6|4358.8|4366.3|4363.5|4369.3|4366.5|4361.3|4358.5|2478
1594802100000|2020-07-15 08:35:00|4366.1|4363.3|4366.6|4363.8|4370.1|4367.3|4363.3|4360.5|1369
1594802400000|2020-07-15 08:40:00|4366.3|4363.5|4356.1|4353.3|4366.3|4363.5|4351.8|4349|1243
1594802700000|2020-07-15 08:45:00|4355.8|4353|4351.3|4348.5|4358.8|4356|4350.3|4347.5|1046
1594803000000|2020-07-15 08:50:00|4351.6|4348.8|4352.3|4349.5|4353.8|4351|4347.8|4345|512
1594803300000|2020-07-15 08:55:00|4351.8|4349|4364.1|4361.3|4368.4|4365.6|4351.8|4349|943
1594803600000|2020-07-15 09:00:00|4364.6|4361.8|4359.1|4356.3|4365.6|4362.8|4357.1|4354.3|1329
1594803900000|2020-07-15 09:05:00|4359.4|4356.6|4359.4|4356.6|4363.6|4360.8|4357.6|4354.8|1786
1594804200000|2020-07-15 09:10:00|4359.6|4356.8|4356.9|4354.1|4360.6|4357.8|4350.6|4347.8|391
1594804500000|2020-07-15 09:15:00|4356.6|4353.8|4357.4|4354.6|4357.4|4354.6|4352.9|4350.1|315
1594804800000|2020-07-15 09:20:00|4357.1|4354.3|4348.6|4345.8|4357.4|4354.6|4346.4|4343.6|514
1594805100000|2020-07-15 09:25:00|4348.9|4346.1|4346.9|4344.1|4350.4|4347.6|4345.6|4342.8|219
1594805400000|2020-07-15 09:30:00|4346.4|4343.6|4333.9|4331.1|4347.6|4344.8|4329.4|4326.6|2222
1594805700000|2020-07-15 09:35:00|4334.1|4331.3|4335.1|4332.3|4335.6|4332.8|4328.9|4326.1|561
1594806000000|2020-07-15 09:40:00|4334.9|4332.1|4334.1|4331.3|4338.9|4336.1|4333.1|4330.3|311
1594806300000|2020-07-15 09:45:00|4334.4|4331.6|4332.6|4329.8|4334.4|4331.6|4323.4|4320.6|725
1594806600000|2020-07-15 09:50:00|4332.9|4330.1|4329.6|4326.8|4337.1|4334.3|4324.1|4321.3|1272
1594806900000|2020-07-15 09:55:00|4330.1|4327.3|4335.9|4333.1|4335.9|4333.1|4327.6|4324.8|413
1594807200000|2020-07-15 10:00:00|4335.6|4332.8|4335.4|4332.6|4337.4|4334.6|4327.9|4325.1|1051
1594807500000|2020-07-15 10:05:00|4335.1|4332.3|4336.9|4334.1|4337.1|4334.3|4331.1|4328.3|301
1594807800000|2020-07-15 10:10:00|4337.1|4334.3|4337.4|4334.6|4343.4|4340.6|4336.1|4333.3|578
1594808100000|2020-07-15 10:15:00|4337.6|4334.8|4336.6|4333.8|4337.6|4334.8|4331.6|4328.8|307
1594808400000|2020-07-15 10:20:00|4336.9|4334.1|4335.9|4333.1|4338.6|4335.8|4335.6|4332.8|327
1594808700000|2020-07-15 10:25:00|4335.6|4332.8|4343.9|4341.1|4343.9|4341.1|4334.9|4332.1|358
1594809000000|2020-07-15 10:30:00|4343.4|4340.6|4343.6|4340.8|4345.4|4342.6|4337.6|4334.8|540
1594809300000|2020-07-15 10:35:00|4343.9|4341.1|4345.4|4342.6|4345.4|4342.6|4340.6|4337.8|488
1594809600000|2020-07-15 10:40:00|4345.9|4343.1|4344.4|4341.6|4347.4|4344.6|4341.9|4339.1|602
1594809900000|2020-07-15 10:45:00|4345.1|4342.3|4348.7|4345.9|4348.9|4346.1|4342.1|4339.3|940
1594810200000|2020-07-15 10:50:00|4348.9|4346.1|4350.9|4348.1|4351.2|4348.4|4348.2|4345.4|374
1594810500000|2020-07-15 10:55:00|4351.2|4348.4|4352.9|4350.1|4353.4|4350.6|4349.4|4346.6|511
1594810800000|2020-07-15 11:00:00|4352.4|4349.6|4358.9|4356.1|4358.9|4356.1|4352.4|4349.6|1103
1594811100000|2020-07-15 11:05:00|4358.4|4355.6|4358.7|4355.9|4359.9|4357.1|4355.9|4353.1|696
1594811400000|2020-07-15 11:10:00|4358.9|4356.1|4358.9|4356.1|4359.9|4357.1|4357.2|4354.4|583
1594811700000|2020-07-15 11:15:00|4359.2|4356.4|4346.9|4344.1|4359.2|4356.4|4345.9|4343.1|1209
1594812000000|2020-07-15 11:20:00|4347.2|4344.4|4348.7|4345.9|4352.4|4349.6|4346.7|4343.9|1361
1594812300000|2020-07-15 11:25:00|4349.2|4346.4|4354.2|4351.4|4355.2|4352.4|4348.9|4346.1|243
1594812600000|2020-07-15 11:30:00|4353.9|4351.1|4351.7|4348.9|4356.4|4353.6|4349.4|4346.6|797
1594812900000|2020-07-15 11:35:00|4351.9|4349.1|4351.9|4349.1|4354.7|4351.9|4350.7|4347.9|401
1594813200000|2020-07-15 11:40:00|4352.2|4349.4|4349.2|4346.4|4354.4|4351.6|4348.9|4346.1|422
1594813500000|2020-07-15 11:45:00|4349.7|4346.9|4345.4|4342.6|4349.7|4346.9|4343.7|4340.9|341
1594813800000|2020-07-15 11:50:00|4345.7|4342.9|4347.9|4345.1|4348.7|4345.9|4342.4|4339.6|950
1594814100000|2020-07-15 11:55:00|4347.7|4344.9|4350.4|4347.6|4350.4|4347.6|4347.2|4344.4|212
1594814400000|2020-07-15 12:00:00|4350.7|4347.9|4353.2|4350.4|4357.4|4354.6|4347.2|4344.4|434
1594814700000|2020-07-15 12:05:00|4353.4|4350.6|4348.7|4345.9|4353.9|4351.1|4348.4|4345.6|1306
1594815000000|2020-07-15 12:10:00|4348.4|4345.6|4350.2|4347.4|4354.7|4351.9|4348.4|4345.6|341
1594815300000|2020-07-15 12:15:00|4349.9|4347.1|4352.2|4349.4|4352.7|4349.9|4346.2|4343.4|582
1594815600000|2020-07-15 12:20:00|4352.9|4350.1|4350.2|4347.4|4355.2|4352.4|4348.4|4345.6|288
1594815900000|2020-07-15 12:25:00|4350.4|4347.6|4347.4|4344.6|4354.4|4351.6|4347.4|4344.6|522
1594816200000|2020-07-15 12:30:00|4347.2|4344.4|4357.2|4354.4|4357.2|4354.4|4347.2|4344.4|529
1594816500000|2020-07-15 12:35:00|4357.4|4354.6|4355.4|4352.6|4359.2|4356.4|4353.9|4351.1|838
1594816800000|2020-07-15 12:40:00|4355.2|4352.4|4350.2|4347.4|4356.4|4353.6|4349.4|4346.6|697
1594817100000|2020-07-15 12:45:00|4350.4|4347.6|4353|4350.2|4353.5|4350.7|4345.5|4342.7|447
1594817400000|2020-07-15 12:50:00|4353.2|4350.4|4353.7|4350.9|4355|4352.2|4349.5|4346.7|674
1594817700000|2020-07-15 12:55:00|4354|4351.2|4354.5|4351.7|4356.2|4353.4|4349.5|4346.7|1825
1594818000000|2020-07-15 13:00:00|4353.7|4350.9|4333.5|4330.7|4357.7|4354.9|4329|4326.2|4685
1594818300000|2020-07-15 13:05:00|4333.2|4330.4|4292.5|4289.7|4333.2|4330.4|4290|4287.2|6047
1594818600000|2020-07-15 13:10:00|4292.2|4289.4|4297|4294.2|4299|4296.2|4285.5|4282.7|3456
1594818900000|2020-07-15 13:15:00|4296.7|4293.9|4308.7|4305.9|4310.2|4307.4|4282|4279.2|2977
1594819200000|2020-07-15 13:20:00|4308.5|4305.7|4312.2|4309.4|4315.2|4312.4|4305|4302.2|2051
1594819500000|2020-07-15 13:25:00|4312|4309.2|4325|4322.2|4325.7|4322.9|4308|4305.2|3005
1594819800000|2020-07-15 13:30:00|4325.2|4322.4|4330|4327.2|4330.5|4327.7|4314.2|4311.4|2281
1594820100000|2020-07-15 13:35:00|4329.7|4326.9|4316.7|4313.9|4333.2|4330.4|4311.5|4308.7|1656
1594820400000|2020-07-15 13:40:00|4317|4314.2|4332.5|4329.7|4334.2|4331.4|4317|4314.2|1535
1594820700000|2020-07-15 13:45:00|4333|4330.2|4331.5|4328.7|4333.2|4330.4|4324|4321.2|886
1594821000000|2020-07-15 13:50:00|4331.2|4328.4|4324|4321.2|4331.2|4328.4|4313.7|4310.9|1358
1594821300000|2020-07-15 13:55:00|4324.2|4321.4|4317.5|4314.7|4330.7|4327.9|4315|4312.2|793
1594821600000|2020-07-15 14:00:00|4317.7|4314.9|4309.5|4306.7|4318.7|4315.9|4306.7|4303.9|1077
1594821900000|2020-07-15 14:05:00|4309.2|4306.4|4308.2|4305.4|4313.5|4310.7|4303.7|4300.9|1375
1594822200000|2020-07-15 14:10:00|4308.5|4305.7|4304.2|4301.4|4308.5|4305.7|4292.7|4289.9|2105
1594822500000|2020-07-15 14:15:00|4304.5|4301.7|4314.5|4311.7|4315.5|4312.7|4298|4295.2|1395
1594822800000|2020-07-15 14:20:00|4314.7|4311.9|4325.7|4322.9|4325.7|4322.9|4314.5|4311.7|1127
1594823100000|2020-07-15 14:25:00|4326|4323.2|4326.5|4323.7|4328|4325.2|4321.5|4318.7|2273
1594823400000|2020-07-15 14:30:00|4333.3|4330.5|4340.2|4337.4|4350|4347.2|4330|4325.1|5763
1594823700000|2020-07-15 14:35:00|4340.5|4337.7|4349.7|4346.9|4355|4352.2|4340.2|4337.4|3076
1594824000000|2020-07-15 14:40:00|4350|4347.2|4361.5|4358.7|4361.5|4358.7|4350|4347.2|3805
1594824300000|2020-07-15 14:45:00|4361.7|4358.9|4353.7|4350.9|4362.5|4359.7|4353|4350.2|2473
1594824600000|2020-07-15 14:50:00|4354.7|4351.9|4356.7|4353.9|4363.5|4360.7|4354|4351.2|1915
1594824900000|2020-07-15 14:55:00|4357.2|4354.4|4363|4360.2|4367.5|4364.7|4355.7|4352.9|2526
1594825200000|2020-07-15 15:00:00|4363.7|4360.9|4359.5|4356.7|4366.8|4364|4358.5|4355.7|2275
1594825500000|2020-07-15 15:05:00|4360|4357.2|4351.3|4348.5|4364.8|4362|4345.5|4342.7|3012
1594825800000|2020-07-15 15:10:00|4351.5|4348.7|4356.2|4353.4|4357|4354.2|4346|4343.2|5668
1594826100000|2020-07-15 15:15:00|4356.5|4353.7|4355.7|4352.9|4356.7|4353.9|4347.5|4344.7|3168
1594826400000|2020-07-15 15:20:00|4356|4353.2|4354.3|4351.5|4356|4353.2|4346.8|4344|3340
1594826700000|2020-07-15 15:25:00|4354.5|4351.7|4361.3|4358.5|4365|4362.2|4351.5|4348.7|5962
1594827000000|2020-07-15 15:30:00|4361|4358.2|4348|4345.2|4362.3|4359.5|4346.5|4343.7|3630
1594827300000|2020-07-15 15:35:00|4348.8|4346|4341.8|4339|4351.3|4348.5|4341.5|4338.7|1592
1594827600000|2020-07-15 15:40:00|4341.5|4338.7|4344.5|4341.7|4347.5|4344.7|4337.3|4334.5|2045
1594827900000|2020-07-15 15:45:00|4344.8|4342|4338|4335.2|4349.5|4346.7|4337|4334.2|1639
1594828200000|2020-07-15 15:50:00|4338.3|4335.5|4345.3|4342.5|4347|4344.2|4338|4335.2|1970
1594828500000|2020-07-15 15:55:00|4345.5|4342.7|4342|4339.2|4350.3|4347.5|4341.8|4339|1371
1594828800000|2020-07-15 16:00:00|4341.8|4339|4326|4323.2|4344.3|4341.5|4314.5|4311.7|4155
1594829100000|2020-07-15 16:05:00|4325.5|4322.7|4338|4335.2|4341.5|4338.7|4324|4321.2|2013
1594829400000|2020-07-15 16:10:00|4337.8|4335|4338.3|4335.5|4339.5|4336.7|4330|4327.2|1139
1594829700000|2020-07-15 16:15:00|4338|4335.2|4342.5|4339.7|4346.5|4343.7|4336.3|4333.5|1154
1594830000000|2020-07-15 16:20:00|4342.3|4339.5|4332.5|4329.7|4344.3|4341.5|4331.5|4328.7|658
1594830300000|2020-07-15 16:25:00|4332.3|4329.5|4343.8|4341|4345.5|4342.7|4331.8|4329|1959
1594830600000|2020-07-15 16:30:00|4344|4341.2|4336.5|4333.7|4346|4343.2|4333|4330.2|1524
1594830900000|2020-07-15 16:35:00|4336.8|4334|4338.5|4335.7|4339|4336.2|4332|4329.2|808
1594831200000|2020-07-15 16:40:00|4338.3|4335.5|4344.8|4342|4345.5|4342.7|4335|4332.2|680
1594831500000|2020-07-15 16:45:00|4344.3|4341.5|4350.5|4347.7|4353.5|4350.7|4341|4338.2|1249
1594831800000|2020-07-15 16:50:00|4350.3|4347.5|4354.8|4352|4357.5|4354.7|4349.8|4347|957
1594832100000|2020-07-15 16:55:00|4354.5|4351.7|4353.5|4350.7|4356.8|4354|4353.3|4350.5|1018
1594832400000|2020-07-15 17:00:00|4353.3|4350.5|4354.5|4351.7|4355|4352.2|4349.5|4346.7|445
1594832700000|2020-07-15 17:05:00|4354.3|4351.5|4362.8|4360|4366.3|4363.5|4354|4351.2|1808
1594833000000|2020-07-15 17:10:00|4364|4361.2|4362.3|4359.5|4376|4373.2|4354|4351.2|2871
1594833300000|2020-07-15 17:15:00|4362.5|4359.7|4374.3|4371.5|4376|4373.2|4362|4359.2|798
1594833600000|2020-07-15 17:20:00|4375|4372.2|4380.3|4377.5|4385.3|4382.5|4374|4371.2|1842
1594833900000|2020-07-15 17:25:00|4381|4378.2|4380|4377.2|4384|4381.2|4375.8|4373|852
1594834200000|2020-07-15 17:30:00|4380.3|4377.5|4386|4383.2|4387|4384.2|4380|4377.2|1716
1594834500000|2020-07-15 17:35:00|4385.8|4383|4382.8|4380|4387.5|4384.7|4382.8|4380|886
1594834800000|2020-07-15 17:40:00|4383|4380.2|4383|4380.2|4386.5|4383.7|4380.8|4378|547
1594835100000|2020-07-15 17:45:00|4383.5|4380.7|4381.8|4379|4388|4385.2|4381|4378.2|1036
1594835400000|2020-07-15 17:50:00|4382|4379.2|4382.8|4380|4386.8|4384|4380.3|4377.5|422
1594835700000|2020-07-15 17:55:00|4383|4380.2|4384.3|4381.5|4385.8|4383|4380.5|4377.7|855
1594836000000|2020-07-15 18:00:00|4384.5|4381.7|4382.8|4380|4389.8|4387|4378|4375.2|1192
1594836300000|2020-07-15 18:05:00|4382|4379.2|4383|4380.2|4387.5|4384.7|4378|4375.2|1086
1594836600000|2020-07-15 18:10:00|4383.3|4380.5|4379.8|4377|4383.8|4381|4378.8|4376|443
1594836900000|2020-07-15 18:15:00|4380|4377.2|4382.8|4380|4390|4387.2|4376|4373.2|951
1594837200000|2020-07-15 18:20:00|4383|4380.2|4390.8|4388|4392.5|4389.7|4381.8|4379|1617
1594837500000|2020-07-15 18:25:00|4391|4388.2|4381.6|4378.8|4392.3|4389.5|4381.6|4378.8|10505
1594837800000|2020-07-15 18:30:00|4381|4378.2|4384.3|4381.5|4386.8|4384|4379.6|4376.8|2729
1594838100000|2020-07-15 18:35:00|4384|4381.2|4387.8|4385|4388.3|4385.5|4383.3|4380.5|584
1594838400000|2020-07-15 18:40:00|4387.6|4384.8|4380.3|4377.5|4388|4385.2|4379.6|4376.8|504
1594838700000|2020-07-15 18:45:00|4380.6|4377.8|4380.3|4377.5|4384.6|4381.8|4379.1|4376.3|210
1594839000000|2020-07-15 18:50:00|4380.8|4378|4374.6|4371.8|4381.1|4378.3|4373.6|4370.8|345
1594839300000|2020-07-15 18:55:00|4374.3|4371.5|4376.3|4373.5|4377.6|4374.8|4373.8|4371|206
1594839600000|2020-07-15 19:00:00|4375.8|4373|4382.6|4379.8|4382.8|4380|4375.8|4373|123
1594839900000|2020-07-15 19:05:00|4382.3|4379.5|4385.1|4382.3|4385.3|4382.5|4376.8|4374|712
1594840200000|2020-07-15 19:10:00|4385.3|4382.5|4374.6|4371.8|4386.3|4383.5|4374.1|4371.3|538
1594840500000|2020-07-15 19:15:00|4374.3|4371.5|4377.3|4374.5|4378.1|4375.3|4370.6|4367.8|194
1594840800000|2020-07-15 19:20:00|4377.8|4375|4378.6|4375.8|4380.3|4377.5|4376.3|4373.5|224
1594841100000|2020-07-15 19:25:00|4379.1|4376.3|4382.3|4379.5|4383.3|4380.5|4378.6|4375.8|90
1594841400000|2020-07-15 19:30:00|4382.1|4379.3|4382.1|4379.3|4384.3|4381.5|4376.3|4373.5|497
1594841700000|2020-07-15 19:35:00|4382.3|4379.5|4382.1|4379.3|4383.6|4380.8|4380.8|4378|33
1594842000000|2020-07-15 19:40:00|4381.8|4379|4379.6|4376.8|4381.8|4379|4376.3|4373.5|133
1594842300000|2020-07-15 19:45:00|4379.3|4376.5|4381.1|4378.3|4382.6|4379.8|4378.3|4375.5|84
1594842600000|2020-07-15 19:50:00|4381.3|4378.5|4370.3|4367.5|4381.3|4378.5|4370.1|4367.3|196
1594842900000|2020-07-15 19:55:00|4370.6|4367.8|4372.3|4369.5|4376.6|4373.8|4370.3|4367.5|333
1594843200000|2020-07-15 20:00:00|4371.8|4369|4376.1|4373.3|4376.1|4373.3|4371.6|4368.8|59
1594843500000|2020-07-15 20:05:00|4376.3|4373.5|4375.1|4372.3|4376.8|4374|4374.3|4371.5|7
1594843800000|2020-07-15 20:10:00|4376.1|4373.3|4373.3|4370.5|4376.1|4373.3|4371.6|4368.8|49
1594844100000|2020-07-15 20:15:00|4373.6|4370.8|4373.6|4370.8|4374.8|4372|4372.1|4369.3|349
1594844400000|2020-07-15 20:20:00|4373.8|4371|4370.3|4367.5|4374.3|4371.5|4368.1|4365.3|247
1594844700000|2020-07-15 20:25:00|4370.1|4367.3|4372.1|4369.3|4373.1|4370.3|4370.1|4367.3|56
1594845000000|2020-07-15 20:30:00|4371.6|4368.8|4370.3|4367.5|4373.1|4370.3|4369.3|4366.5|153
1594845300000|2020-07-15 20:35:00|4370.1|4367.3|4371.6|4368.8|4371.6|4368.8|4370.1|4367.3|25
1594845600000|2020-07-15 20:40:00|4371.8|4369|4370.3|4367.5|4372.1|4369.3|4369.6|4366.8|65
1594845900000|2020-07-15 20:45:00|4370.6|4367.8|4372.1|4369.3|4373.3|4370.5|4369.3|4366.5|189
1594846200000|2020-07-15 20:50:00|4372.3|4369.5|4371.6|4368.8|4373.6|4370.8|4370.1|4367.3|46
1594846500000|2020-07-15 20:55:00|4372.3|4369.5|4373.3|4370.5|4374.7|4371.5|4371.1|4368.3|230
1594846800000|2020-07-15 21:00:00|4373.1|4370.3|4372.7|4368.7|4376.2|4370.8|4371.6|4365.5|19
1594847100000|2020-07-15 21:05:00|4372.6|4369.8|4376|4366|4376.5|4371.1|4372.6|4365.7|3
1594847400000|2020-07-15 21:10:00|4376.2|4366.2|4370.1|4367.3|4376.2|4368.7|4370.1|4365.5|4
1594847700000|2020-07-15 21:15:00|4370.6|4367.8|4371.9|4369.1|4373|4369.8|4370.6|4367.8|1
1594848000000|2020-07-15 21:20:00|4372.7|4368.7|4371.9|4369.1|4373|4369.8|4371.9|4368.7|0
1594848300000|2020-07-15 21:25:00|4372.1|4369.3|4373.1|4370.3|4374|4370.8|4372.1|4369.3|0
1594848600000|2020-07-15 21:30:00|4373.4|4370.6|4372.6|4369.8|4373.4|4370.6|4372.6|4369.8|0
1594848900000|2020-07-15 21:35:00|4373|4369|4373|4369|4373|4369.8|4372.6|4369|61
1594849800000|2020-07-15 21:50:00|4372.9|4370.1|4372.4|4369.6|4372.9|4370.1|4372.4|4369.6|0
1594850100000|2020-07-15 21:55:00|4372.9|4370.1|4372.4|4369.6|4377|4370.8|4372.1|4367|6
1594857600000|2020-07-16 00:00:00|4373.9|4371.1|4372.2|4369.4|4376.1|4373.3|4369.6|4366.8|371
1594857900000|2020-07-16 00:05:00|4372.7|4369.9|4374.4|4371.6|4375.7|4372.9|4371.4|4368.6|21
1594858200000|2020-07-16 00:10:00|4374.2|4371.4|4374.9|4372.1|4376|4372.9|4372.7|4369.9|14
1594858500000|2020-07-16 00:15:00|4375.2|4372.4|4371.7|4368.9|4375.9|4373.1|4371.7|4368.9|18
1594858800000|2020-07-16 00:20:00|4371.4|4368.6|4373.7|4370.9|4374.9|4372.1|4371.2|4368.4|30
1594859100000|2020-07-16 00:25:00|4373.4|4370.6|4375.7|4372.9|4376.2|4373.4|4372.4|4369.6|11
1594859400000|2020-07-16 00:30:00|4375.4|4372.6|4372.9|4370.1|4376.4|4373.6|4371.2|4368.4|17
1594859700000|2020-07-16 00:35:00|4372.4|4369.6|4373.2|4370.4|4374.7|4371.9|4372.2|4369.4|24
1594860000000|2020-07-16 00:40:00|4373.9|4371.1|4374.2|4371.4|4376.4|4373.6|4373.9|4371.1|20
1594860300000|2020-07-16 00:45:00|4373.9|4371.1|4371.9|4369.1|4373.9|4371.1|4370.9|4368.1|22
1594860600000|2020-07-16 00:50:00|4372.4|4369.6|4370.7|4367.9|4373.2|4370.4|4369.9|4367.1|12
1594860900000|2020-07-16 00:55:00|4370.4|4367.6|4372.7|4369.9|4373.2|4370.4|4369.9|4367.1|26
1594861200000|2020-07-16 01:00:00|4372.4|4369.6|4373.7|4370.9|4376.2|4373.4|4369.2|4366.4|98
1594861500000|2020-07-16 01:05:00|4374.7|4371.9|4376.4|4373.6|4376.4|4373.6|4372.7|4369.9|48
1594861800000|2020-07-16 01:10:00|4376.7|4373.9|4378.9|4376.1|4382.2|4379.4|4374.7|4371.9|358
1594862100000|2020-07-16 01:15:00|4379.2|4376.4|4381.7|4378.9|4383.2|4380.4|4378.4|4375.5|190
1594862400000|2020-07-16 01:20:00|4380.7|4377.9|4385.7|4382.9|4386.8|4383.9|4378.7|4372.8|158
1594862700000|2020-07-16 01:25:00|4384.9|4382.1|4383.7|4380.9|4391|4385.4|4382.9|4380.1|102
1594863000000|2020-07-16 01:30:00|4384.4|4381.6|4381.7|4378.9|4384.7|4381.9|4380.7|4377.9|13
1594863300000|2020-07-16 01:35:00|4380.7|4377.9|4379.7|4376.9|4384.3|4379.6|4375.1|4372.3|213
1594863600000|2020-07-16 01:40:00|4379.9|4377.1|4382.2|4379.4|4382.9|4380.1|4379.9|4377.1|26
1594863900000|2020-07-16 01:45:00|4382.4|4379.6|4383.4|4380.6|4385.2|4382.4|4381.4|4378.6|78
1594864200000|2020-07-16 01:50:00|4383.7|4380.9|4384.2|4381.4|4384.2|4381.4|4380.9|4378.1|44
1594864500000|2020-07-16 01:55:00|4383.9|4381.1|4380.2|4377.4|4384.9|4382.1|4380.2|4377.4|72
1594864800000|2020-07-16 02:00:00|4380.9|4378.1|4382.2|4379.4|4388.2|4385.4|4379.4|4376.6|86
1594865100000|2020-07-16 02:05:00|4382.4|4379.6|4380.4|4377.6|4384.7|4381.9|4380.4|4377.6|233
1594865400000|2020-07-16 02:10:00|4380.2|4377.4|4377.9|4375.1|4380.4|4377.6|4376.7|4373.9|32
1594865700000|2020-07-16 02:15:00|4378.2|4375.4|4376.9|4374.1|4379.4|4376.6|4376.9|4374.1|9
1594866000000|2020-07-16 02:20:00|4377.2|4374.4|4374.4|4371.6|4377.7|4374.9|4374.4|4371.6|10
1594866300000|2020-07-16 02:25:00|4374.7|4371.9|4366.2|4363.4|4375.2|4372.4|4363.9|4361.1|110
1594866600000|2020-07-16 02:30:00|4367.3|4363.3|4363.9|4361.1|4368.7|4365.9|4363.4|4360.6|109
1594866900000|2020-07-16 02:35:00|4363.7|4360.9|4362.7|4359.9|4366.2|4363.4|4361.9|4359.1|42
1594867200000|2020-07-16 02:40:00|4361.9|4359.1|4360.2|4357.4|4361.9|4359.1|4354.7|4351.9|208
1594867500000|2020-07-16 02:45:00|4360.4|4357.6|4361.2|4358.4|4361.4|4358.6|4358.4|4355.5|26
1594867800000|2020-07-16 02:50:00|4360.9|4358.1|4361.2|4358.4|4362.9|4360.1|4358.4|4355.5|63
1594868100000|2020-07-16 02:55:00|4361.4|4358.6|4364.7|4361.9|4365.7|4362.9|4361.4|4358.5|71
1594868400000|2020-07-16 03:00:00|4363.7|4360.9|4364.2|4361.4|4364.7|4361.9|4361.7|4358.9|11
1594868700000|2020-07-16 03:05:00|4364|4361.2|4364.2|4361.4|4364.7|4361.9|4361.2|4358.4|11
1594869000000|2020-07-16 03:10:00|4363.7|4360.9|4363.7|4360.9|4366.2|4363.4|4361.2|4358.4|9
1594869300000|2020-07-16 03:15:00|4362.9|4360.1|4360.7|4357.9|4363.7|4360.9|4360|4357.2|12
1594869600000|2020-07-16 03:20:00|4359.7|4356.9|4362.7|4359.9|4362.7|4359.9|4358.7|4355.9|20
1594869900000|2020-07-16 03:25:00|4363|4360.2|4364.5|4361.7|4364.5|4361.7|4362.7|4359.9|23
1594870200000|2020-07-16 03:30:00|4364.2|4361.4|4361.2|4358.4|4364.2|4361.4|4360.2|4357.4|6
1594870500000|2020-07-16 03:35:00|4361|4358.2|4363.2|4360.4|4363.2|4360.4|4360.5|4357.7|107
1594870800000|2020-07-16 03:40:00|4362.7|4359.9|4363.2|4360.4|4363.2|4360.4|4362|4359.2|3
1594871100000|2020-07-16 03:45:00|4363|4360.2|4363|4360.2|4364.2|4361.4|4362.2|4359.4|14
1594871400000|2020-07-16 03:50:00|4362.7|4359.9|4364|4361.2|4364.2|4361.4|4362.7|4359.9|6
1594871700000|2020-07-16 03:55:00|4363.7|4360.9|4362|4359.2|4364.2|4361.4|4361.7|4358.9|0
1594872000000|2020-07-16 04:00:00|4362.5|4359.7|4364|4361.2|4364.2|4361.4|4362.2|4359.4|252
1594872300000|2020-07-16 04:05:00|4363.4|4360.6|4363.2|4360.4|4363.5|4360.7|4361.5|4358.7|5
1594872600000|2020-07-16 04:10:00|4363.7|4360.9|4362.2|4359.4|4363.7|4360.9|4362.2|4359.4|1
1594872900000|2020-07-16 04:15:00|4362.5|4359.7|4362.2|4359.4|4363|4360.2|4361.2|4358.4|1
1594873200000|2020-07-16 04:20:00|4362.4|4359.6|4363.2|4360.4|4364.2|4361.4|4362.4|4359.6|10
1594873500000|2020-07-16 04:25:00|4362.5|4359.7|4361|4358.2|4363.5|4360.7|4361|4358.2|11
1594873800000|2020-07-16 04:30:00|4361.2|4358.4|4361|4358.2|4362.7|4359.9|4360|4357.2|84
1594874100000|2020-07-16 04:35:00|4361.2|4358.4|4361.2|4358.4|4362.2|4359.4|4360.7|4357.9|8
1594874400000|2020-07-16 04:40:00|4361.5|4358.7|4361.7|4358.9|4362.5|4359.7|4361.2|4358.4|11
1594874700000|2020-07-16 04:45:00|4362|4359.2|4363.7|4360.9|4364.5|4361.7|4361.2|4358.4|16
1594875000000|2020-07-16 04:50:00|4364.2|4361.4|4363.5|4360.7|4364.5|4361.7|4363.2|4360.4|4
1594875300000|2020-07-16 04:55:00|4363.7|4360.9|4363.5|4360.7|4364.7|4361.9|4361.7|4358.9|16
1594875600000|2020-07-16 05:00:00|4363.2|4360.4|4360.2|4357.4|4363.2|4360.4|4360.2|4357.4|10
1594875900000|2020-07-16 05:05:00|4359.7|4356.9|4361.2|4358.4|4362.2|4359.4|4359.2|4356.4|11
1594876200000|2020-07-16 05:10:00|4361.7|4358.9|4361.2|4358.4|4362.2|4359.4|4361|4358.2|21
1594876500000|2020-07-16 05:15:00|4361|4358.2|4358.2|4355.4|4362.2|4359.4|4357.2|4354.4|61
1594876800000|2020-07-16 05:20:00|4358.5|4355.7|4353.2|4350.4|4359|4356.2|4351|4348.2|410
1594877100000|2020-07-16 05:25:00|4353.7|4350.9|4354.5|4351.7|4355.5|4352.7|4352.8|4349.6|45
1594877400000|2020-07-16 05:30:00|4354.2|4351.4|4347.5|4344.7|4354.5|4351.7|4346.3|4343.5|650
1594877700000|2020-07-16 05:35:00|4346.8|4344|4355.2|4352.4|4356.2|4353.4|4346|4343.2|118
1594878000000|2020-07-16 05:40:00|4355.7|4352.9|4355.5|4352.7|4357.7|4354.9|4354.7|4351.9|56
1594878300000|2020-07-16 05:45:00|4355.2|4352.4|4356.2|4353.4|4362.3|4359.5|4354|4351.2|246
1594878600000|2020-07-16 05:50:00|4356|4353.2|4357.8|4355|4360.3|4357.5|4354|4351.2|300
1594878900000|2020-07-16 05:55:00|4357.2|4354.4|4359|4356.2|4360.3|4357.5|4356.8|4353.9|105
1594879200000|2020-07-16 06:00:00|4359.2|4356.4|4361.2|4358.4|4364.7|4361.9|4353.8|4351|67
1594879500000|2020-07-16 06:05:00|4362|4359.2|4360|4357.2|4362.5|4359.7|4357|4354.2|51
1594879800000|2020-07-16 06:10:00|4361|4358.2|4360.2|4357.4|4362.7|4359.9|4359|4356.2|117
1594880100000|2020-07-16 06:15:00|4360.7|4357.9|4358.8|4356|4362.6|4357.9|4357|4352.6|247
1594880400000|2020-07-16 06:20:00|4358.5|4355.7|4356.7|4353.9|4369.3|4366.5|4356.2|4353.4|474
1594880700000|2020-07-16 06:25:00|4356.2|4353.4|4355|4352.2|4356.7|4353.9|4352|4349.2|165
1594881000000|2020-07-16 06:30:00|4355.2|4352.4|4354.7|4351.9|4356.7|4353.9|4353.7|4350.9|104
1594881300000|2020-07-16 06:35:00|4355|4352.2|4355.7|4352.9|4356.7|4353.9|4351|4348.2|161
1594881600000|2020-07-16 06:40:00|4355.5|4352.7|4359.8|4357|4364|4361.2|4351|4348.2|908
1594881900000|2020-07-16 06:45:00|4359.5|4356.7|4360.8|4358|4360.8|4358|4353.3|4350.5|598
1594882200000|2020-07-16 06:50:00|4361|4358.2|4359.7|4356.9|4361.8|4359|4355.8|4353|205
1594882500000|2020-07-16 06:55:00|4360|4357.2|4352|4349.2|4360|4357.2|4351.5|4348.7|90
1594882800000|2020-07-16 07:00:00|4350.8|4348|4354.5|4351.7|4359|4356.2|4345.5|4342.7|709
1594883100000|2020-07-16 07:05:00|4354.8|4352|4363.5|4360.7|4363.5|4360.7|4349.8|4347|361
1594883400000|2020-07-16 07:10:00|4363|4360.2|4364.2|4361.4|4366.2|4363.4|4358.5|4355.7|629
1594883700000|2020-07-16 07:15:00|4364.5|4361.7|4368.2|4365.4|4368.5|4365.7|4362.5|4359.7|509
1594884000000|2020-07-16 07:20:00|4368|4365.2|4373.5|4370.7|4374.2|4371.4|4367.3|4364.5|603
1594884300000|2020-07-16 07:25:00|4373.7|4370.9|4370.8|4368|4375.7|4372.9|4369.2|4366.4|508
1594884600000|2020-07-16 07:30:00|4370.2|4367.4|4367.7|4364.9|4370.2|4367.4|4360.7|4357.9|1576
1594884900000|2020-07-16 07:35:00|4367.2|4364.4|4362|4359.2|4368.2|4365.4|4362|4359.2|1030
1594885200000|2020-07-16 07:40:00|4362.2|4359.4|4369|4366.2|4369|4366.2|4362.2|4359.4|278
1594885500000|2020-07-16 07:45:00|4368.7|4365.9|4366.5|4363.7|4369|4366.2|4365.2|4362.4|241
1594885800000|2020-07-16 07:50:00|4366.7|4363.9|4367|4364.2|4368.7|4365.9|4361.7|4358.9|310
1594886100000|2020-07-16 07:55:00|4367.5|4364.7|4367.2|4364.4|4368|4365.2|4363|4360.2|232
1594886400000|2020-07-16 08:00:00|4367|4364.2|4367|4364.2|4368.2|4365.4|4357.7|4354.9|588
1594886700000|2020-07-16 08:05:00|4366.7|4363.9|4354.2|4351.4|4367.2|4364.4|4354.2|4351.4|720
1594887000000|2020-07-16 08:10:00|4354|4351.2|4354|4351.2|4357.7|4354.9|4353|4350.2|511
1594887300000|2020-07-16 08:15:00|4354.2|4351.4|4352.2|4349.4|4359.5|4356.7|4349.2|4346.4|668
1594887600000|2020-07-16 08:20:00|4351.5|4348.7|4356|4353.2|4356.7|4353.9|4350|4347.2|501
1594887900000|2020-07-16 08:25:00|4355.7|4352.9|4353.5|4350.7|4358.3|4355.5|4347.3|4344.5|3254
1594888200000|2020-07-16 08:30:00|4353.7|4350.9|4347.5|4344.7|4357.3|4354.5|4342|4339.2|3031
1594888500000|2020-07-16 08:35:00|4347.3|4344.5|4348.3|4345.5|4350.3|4347.5|4344.3|4341.5|1744
1594888800000|2020-07-16 08:40:00|4348.7|4345.9|4356|4353.2|4356|4353.2|4347.7|4344.9|2287
1594889100000|2020-07-16 08:45:00|4355.2|4352.4|4356.2|4353.4|4357.7|4354.9|4352.2|4349.4|771
1594889400000|2020-07-16 08:50:00|4356.5|4353.7|4350.7|4347.9|4356.5|4353.7|4349.7|4346.9|1246
1594889700000|2020-07-16 08:55:00|4351.2|4348.4|4350.7|4347.9|4354.7|4351.9|4350.3|4347.5|1226
1594890000000|2020-07-16 09:00:00|4351|4348.2|4346.7|4343.9|4353.7|4350.9|4342.3|4339.5|786
1594890300000|2020-07-16 09:05:00|4347|4344.2|4350|4347.2|4350.7|4347.9|4345|4342.2|672
1594890600000|2020-07-16 09:10:00|4349.7|4346.9|4345.7|4342.9|4349.7|4346.9|4343.5|4340.7|679
1594890900000|2020-07-16 09:15:00|4346|4343.2|4347|4344.2|4352|4349.2|4345|4342.2|365
1594891200000|2020-07-16 09:20:00|4347.2|4344.4|4343|4340.2|4350.7|4347.9|4343|4340.2|769
1594891500000|2020-07-16 09:25:00|4342.7|4339.9|4348|4345.2|4348.2|4345.4|4342.7|4339.9|373
1594891800000|2020-07-16 09:30:00|4348.3|4345.5|4350.7|4347.9|4353.2|4350.4|4346|4343.2|492
1594892100000|2020-07-16 09:35:00|4350.5|4347.7|4356.5|4353.7|4357.3|4354.5|4349.3|4346.5|653
1594892400000|2020-07-16 09:40:00|4356.2|4353.4|4355|4352.2|4358.7|4355.9|4354.7|4351.9|196
1594892700000|2020-07-16 09:45:00|4354.7|4351.9|4357.5|4354.7|4357.5|4354.7|4352.7|4349.9|179
1594893000000|2020-07-16 09:50:00|4357.2|4354.4|4357.7|4354.9|4359.2|4356.4|4355.7|4352.9|221
1594893300000|2020-07-16 09:55:00|4357.5|4354.7|4356.5|4353.7|4357.7|4354.9|4355.2|4352.4|1018
1594893600000|2020-07-16 10:00:00|4356|4353.2|4359.7|4356.9|4359.7|4356.9|4353.7|4350.9|270
1594893900000|2020-07-16 10:05:00|4360|4357.2|4362.5|4359.7|4363.2|4360.4|4358|4355.2|567
1594894200000|2020-07-16 10:10:00|4362.7|4359.9|4361.5|4358.7|4363.2|4360.4|4359|4356.2|137
1594894500000|2020-07-16 10:15:00|4362.2|4359.4|4358.7|4355.9|4362.7|4359.9|4357.2|4354.4|304
1594894800000|2020-07-16 10:20:00|4358|4355.2|4359.7|4356.9|4359.8|4357|4355.2|4352.4|433
1594895100000|2020-07-16 10:25:00|4359.5|4356.7|4356.2|4353.4|4360.5|4357.7|4356|4353.2|407
1594895400000|2020-07-16 10:30:00|4356|4353.2|4352.2|4349.4|4356.2|4353.4|4351.5|4348.7|309
1594895700000|2020-07-16 10:35:00|4352.5|4349.7|4356|4353.2|4357.2|4354.4|4351.2|4348.4|304
1594896000000|2020-07-16 10:40:00|4356.5|4353.7|4358|4355.2|4358.5|4355.7|4354.8|4352|231
1594896300000|2020-07-16 10:45:00|4358.3|4355.5|4352.5|4349.7|4358.5|4355.7|4352.5|4349.7|237
1594896600000|2020-07-16 10:50:00|4352|4349.2|4350.5|4347.7|4354.8|4352|4350.5|4347.7|213
1594896900000|2020-07-16 10:55:00|4350.8|4348|4347.2|4344.4|4351.8|4349|4346.8|4344|227
1594897200000|2020-07-16 11:00:00|4348.2|4345.4|4353.2|4350.4|4354.5|4351.7|4348.2|4345.4|274
1594897500000|2020-07-16 11:05:00|4352.8|4350|4354.5|4351.7|4357.2|4354.4|4351.8|4349|308
1594897800000|2020-07-16 11:10:00|4354.2|4351.4|4354|4351.2|4356.2|4353.4|4353.2|4350.4|404
1594898100000|2020-07-16 11:15:00|4354.5|4351.7|4359.2|4356.4|4359.2|4356.4|4354|4351.2|696
1594898400000|2020-07-16 11:20:00|4358.2|4355.4|4355.5|4352.7|4358.2|4355.4|4354.5|4351.7|302
1594898700000|2020-07-16 11:25:00|4355.8|4353|4356.8|4354|4357.5|4354.7|4355.2|4352.4|264
1594899000000|2020-07-16 11:30:00|4357.2|4354.4|4357.5|4354.7|4359.5|4356.7|4355.2|4352.4|1450
1594899300000|2020-07-16 11:35:00|4357.2|4354.4|4352.5|4349.7|4357.7|4354.9|4352.2|4349.4|713
1594899600000|2020-07-16 11:40:00|4352.7|4349.9|4355.2|4352.4|4356.2|4353.4|4352|4349.2|666
1594899900000|2020-07-16 11:45:00|4355.5|4352.7|4356.5|4353.7|4357.7|4354.9|4353.5|4350.7|298
1594900200000|2020-07-16 11:50:00|4357|4354.2|4357.5|4354.7|4359.2|4356.4|4355|4352.2|1005
1594900500000|2020-07-16 11:55:00|4358|4355.2|4360|4357.2|4360.7|4357.9|4355.2|4352.4|952
1594900800000|2020-07-16 12:00:00|4360.5|4357.7|4355|4352.2|4361.7|4358.9|4354.2|4351.4|450
1594901100000|2020-07-16 12:05:00|4354.2|4351.4|4358.7|4355.9|4360.2|4357.4|4354.2|4351.4|529
1594901400000|2020-07-16 12:10:00|4358.5|4355.7|4360.2|4357.4|4361.2|4358.4|4358.2|4355.4|188
1594901700000|2020-07-16 12:15:00|4360|4357.2|4360|4357.2|4361.2|4358.4|4358.2|4355.4|303
1594902000000|2020-07-16 12:20:00|4359.2|4356.4|4361.2|4358.4|4361.2|4358.4|4358.7|4355.9|141
1594902300000|2020-07-16 12:25:00|4361|4358.2|4356|4353.2|4361|4358.2|4355|4352.2|265
1594902600000|2020-07-16 12:30:00|4355.7|4352.9|4354|4351.2|4357.7|4354.9|4352.7|4349.9|392
1594902900000|2020-07-16 12:35:00|4354.5|4351.7|4350|4347.2|4354.7|4351.9|4347.7|4344.9|630
1594903200000|2020-07-16 12:40:00|4350.2|4347.4|4350.7|4347.9|4352.5|4349.7|4347.3|4344.5|977
1594903500000|2020-07-16 12:45:00|4350.5|4347.7|4352.7|4349.9|4353.3|4350.5|4348.3|4345.5|293
1594903800000|2020-07-16 12:50:00|4352.3|4349.5|4354|4351.2|4355|4352.2|4351|4348.2|866
1594904100000|2020-07-16 12:55:00|4353.3|4350.5|4349.3|4346.5|4354|4351.2|4348.3|4345.5|811
1594904400000|2020-07-16 13:00:00|4348.8|4346|4357|4354.2|4359.3|4356.5|4348.3|4345.5|1668
1594904700000|2020-07-16 13:05:00|4357.2|4354.4|4348.5|4345.7|4358.7|4355.9|4347.3|4344.5|1235
1594905000000|2020-07-16 13:10:00|4348.7|4345.9|4355.5|4352.7|4355.7|4352.9|4347.3|4344.5|2107
1594905300000|2020-07-16 13:15:00|4355.2|4352.4|4351|4348.2|4355.5|4352.7|4348.7|4345.9|1296
1594905600000|2020-07-16 13:20:00|4351.2|4348.4|4352.7|4349.9|4353|4350.2|4348.5|4345.7|458
1594905900000|2020-07-16 13:25:00|4351.7|4348.9|4353.2|4350.4|4356.2|4353.4|4350.2|4347.4|686
1594906200000|2020-07-16 13:30:00|4353|4350.2|4343.2|4340.4|4355.7|4352.9|4342.7|4339.9|1257
1594906500000|2020-07-16 13:35:00|4343.5|4340.7|4352.7|4349.9|4353.7|4350.9|4340.7|4337.9|1573
1594906800000|2020-07-16 13:40:00|4353|4350.2|4346.3|4343.5|4353.7|4350.9|4341.3|4338.5|2987
1594907100000|2020-07-16 13:45:00|4346.5|4343.7|4351.3|4348.5|4353.3|4350.5|4344.5|4341.7|1137
1594907400000|2020-07-16 13:50:00|4350.5|4347.7|4354.7|4351.9|4356.3|4353.5|4347.3|4344.5|1329
1594907700000|2020-07-16 13:55:00|4355|4352.2|4352|4349.2|4355.7|4352.9|4351.7|4348.9|411
1594908000000|2020-07-16 14:00:00|4352.2|4349.4|4348.3|4345.5|4358.5|4355.7|4347.3|4344.5|2852
1594908300000|2020-07-16 14:05:00|4348.5|4345.7|4349.3|4346.5|4355|4352.2|4345.3|4342.5|710
1594908600000|2020-07-16 14:10:00|4349.5|4346.7|4356.5|4353.7|4357|4354.2|4349.3|4346.5|574
1594908900000|2020-07-16 14:15:00|4356.3|4353.5|4357.3|4354.5|4360.7|4357.9|4353.5|4350.7|878
1594909200000|2020-07-16 14:20:00|4357|4354.2|4362|4359.2|4363.7|4360.9|4356.3|4353.5|1340
1594909500000|2020-07-16 14:25:00|4361.7|4358.9|4364.7|4361.9|4365.7|4362.9|4353.3|4350.5|2970
1594909800000|2020-07-16 14:30:00|4365|4362.2|4367.7|4364.9|4367.7|4364.9|4361.7|4358.9|2203
1594910100000|2020-07-16 14:35:00|4368.2|4365.4|4369.7|4366.9|4370.7|4367.9|4365|4362.2|1879
1594910400000|2020-07-16 14:40:00|4368.7|4365.9|4362.3|4359.5|4373.2|4370.4|4359|4356.2|1627
1594910700000|2020-07-16 14:45:00|4362.5|4359.7|4367.7|4364.9|4370.2|4367.4|4361.5|4358.7|1331
1594911000000|2020-07-16 14:50:00|4368|4365.2|4372.2|4369.4|4373.2|4370.4|4364.2|4361.4|1158
1594911300000|2020-07-16 14:55:00|4371.7|4368.9|4375.5|4372.7|4377.7|4374.9|4371.2|4368.4|1591
1594911600000|2020-07-16 15:00:00|4375.7|4372.9|4379.2|4376.4|4379.2|4376.4|4373.5|4370.7|1140
1594911900000|2020-07-16 15:05:00|4379|4376.2|4377.9|4375.1|4382.9|4380.1|4375.7|4372.9|2828
1594912200000|2020-07-16 15:10:00|4377.4|4374.6|4379.7|4376.9|4382.7|4379.9|4374.7|4371.9|1472
1594912500000|2020-07-16 15:15:00|4380|4377.2|4381.7|4378.9|4382.5|4379.7|4377.7|4374.9|1576
1594912800000|2020-07-16 15:20:00|4382|4379.2|4381.7|4378.9|4383.2|4380.4|4374.7|4371.9|1641
1594913100000|2020-07-16 15:25:00|4381.2|4378.4|4371.7|4368.9|4382.2|4379.4|4369.5|4366.7|5020
1594913400000|2020-07-16 15:30:00|4373|4370.2|4374.5|4371.7|4375|4372.2|4370.5|4367.7|2489
1594913700000|2020-07-16 15:35:00|4374|4371.2|4366.3|4363.5|4375.8|4373|4365|4362.2|2363
1594914000000|2020-07-16 15:40:00|4366.6|4363.8|4360.4|4357.6|4366.6|4363.8|4359.8|4357|4754
1594914300000|2020-07-16 15:45:00|4359.8|4357|4368.3|4365.5|4369.3|4366.5|4359.4|4356.6|1832
1594914600000|2020-07-16 15:50:00|4368.5|4365.7|4370.8|4368|4371.8|4369|4368.3|4365.5|1592
1594914900000|2020-07-16 15:55:00|4370.4|4367.6|4367.1|4364.3|4374.4|4371.6|4366.9|4364.1|2726
1594915200000|2020-07-16 16:00:00|4367.4|4364.6|4359.1|4356.3|4370.4|4367.6|4354.4|4351.6|1535
1594915500000|2020-07-16 16:05:00|4359.4|4356.6|4359.1|4356.3|4360.1|4357.3|4354.9|4352.1|832
1594915800000|2020-07-16 16:10:00|4358.8|4356|4349.1|4346.3|4359.3|4356.5|4349.1|4346.3|833
1594916100000|2020-07-16 16:15:00|4348.8|4346|4347.6|4344.8|4350.8|4348|4343.4|4340.6|1192
1594916400000|2020-07-16 16:20:00|4347.3|4344.5|4340.8|4338|4347.3|4344.5|4339.3|4336.5|709
1594916700000|2020-07-16 16:25:00|4341.1|4338.3|4344.1|4341.3|4346.8|4344|4339.8|4337|810
1594917000000|2020-07-16 16:30:00|4345.1|4342.3|4349.1|4346.3|4349.1|4346.3|4345.1|4342.3|528
1594917300000|2020-07-16 16:35:00|4348.8|4346|4349.8|4347|4350.8|4348|4347.4|4344.6|1537
1594917600000|2020-07-16 16:40:00|4349.6|4346.8|4350.6|4347.8|4351.6|4348.8|4347.6|4344.8|845
1594917900000|2020-07-16 16:45:00|4350.8|4348|4349.6|4346.8|4350.8|4348|4346.8|4344|840
1594918200000|2020-07-16 16:50:00|4349.8|4347|4347.8|4345|4351.1|4348.3|4347.1|4344.3|1012
1594918500000|2020-07-16 16:55:00|4346.8|4344|4335.6|4332.8|4347.8|4345|4333.8|4331|1104
1594918800000|2020-07-16 17:00:00|4335.1|4332.3|4336.8|4334|4338.8|4336|4333.8|4331|725
1594919100000|2020-07-16 17:05:00|4336.4|4333.6|4336.9|4334.1|4337.4|4334.6|4334.4|4331.6|1142
1594919400000|2020-07-16 17:10:00|4337.4|4334.6|4340.1|4337.3|4341.9|4339.1|4336.1|4333.3|258
1594919700000|2020-07-16 17:15:00|4340.6|4337.8|4335.9|4333.1|4340.9|4338.1|4334.1|4331.3|798
1594920000000|2020-07-16 17:20:00|4336.1|4333.3|4338.1|4335.3|4338.1|4335.3|4334.4|4331.6|294
1594920300000|2020-07-16 17:25:00|4338.4|4335.6|4342.6|4339.8|4342.9|4340.1|4338.4|4335.6|629
1594920600000|2020-07-16 17:30:00|4342.9|4340.1|4339.4|4336.6|4343.1|4340.3|4338.4|4335.6|603
1594920900000|2020-07-16 17:35:00|4339.1|4336.3|4338.9|4336.1|4342.9|4340.1|4336.4|4333.6|609
1594921200000|2020-07-16 17:40:00|4339.6|4336.8|4339.9|4337.1|4340.9|4338.1|4337.9|4335.1|534
1594921500000|2020-07-16 17:45:00|4339.4|4336.6|4340.9|4338.1|4342.9|4340.1|4338.9|4336.1|406
1594921800000|2020-07-16 17:50:00|4341.1|4338.3|4338.1|4335.3|4341.1|4338.3|4336.1|4333.3|365
1594922100000|2020-07-16 17:55:00|4338.6|4335.8|4336.4|4333.6|4339.1|4336.3|4335.9|4333.1|605
1594922400000|2020-07-16 18:00:00|4336.1|4333.3|4338.9|4336.1|4340.1|4337.3|4335.1|4332.3|1762
1594922700000|2020-07-16 18:05:00|4338.4|4335.6|4342.9|4340.1|4343.4|4340.6|4337.1|4334.3|1621
1594923000000|2020-07-16 18:10:00|4343.4|4340.6|4341.9|4339.1|4343.4|4340.6|4338.1|4335.3|530
1594923300000|2020-07-16 18:15:00|4342.1|4339.3|4339.4|4336.6|4342.1|4339.3|4336.9|4334.1|691
1594923600000|2020-07-16 18:20:00|4339.6|4336.8|4345.4|4342.6|4345.4|4342.6|4338.4|4335.6|2295
1594923900000|2020-07-16 18:25:00|4345|4342.2|4346.2|4343.4|4348|4345.2|4342|4339.2|9324
1594924200000|2020-07-16 18:30:00|4346.4|4343.6|4342.7|4339.9|4349|4346.2|4342|4339.2|1143
1594924500000|2020-07-16 18:35:00|4342.5|4339.7|4341.2|4338.4|4344|4341.2|4341.2|4338.4|832
1594924800000|2020-07-16 18:40:00|4341.5|4338.7|4341.2|4338.4|4343|4340.2|4339.5|4336.7|399
1594925100000|2020-07-16 18:45:00|4340.5|4337.7|4332.2|4329.4|4341|4338.2|4332.2|4329.4|778
1594925400000|2020-07-16 18:50:00|4332.5|4329.7|4331.5|4328.7|4334|4331.2|4331.5|4328.7|284
1594925700000|2020-07-16 18:55:00|4331.7|4328.9|4325.7|4322.9|4334|4331.2|4323.5|4320.7|983
1594926000000|2020-07-16 19:00:00|4325.5|4322.7|4325.5|4322.7|4327|4324.2|4322.2|4319.4|611
1594926300000|2020-07-16 19:05:00|4325.2|4322.4|4327.5|4324.7|4328.2|4325.4|4324.2|4321.4|477
1594926600000|2020-07-16 19:10:00|4327.2|4324.4|4331.5|4328.7|4332|4329.2|4325.1|4322.3|865
1594926900000|2020-07-16 19:15:00|4331.8|4329|4334.3|4331.5|4335.8|4333|4331.8|4329|236
1594927200000|2020-07-16 19:20:00|4334.5|4331.7|4337.5|4334.7|4338.8|4336|4334.3|4331.5|185
1594927500000|2020-07-16 19:25:00|4338|4335.2|4340.2|4337.4|4340.2|4337.4|4336.5|4333.7|498
1594927800000|2020-07-16 19:30:00|4340.5|4337.7|4337.5|4334.7|4340.5|4337.7|4336.5|4333.7|118
1594928100000|2020-07-16 19:35:00|4338|4335.2|4340.5|4337.7|4341|4338.2|4337.5|4334.7|215
1594928400000|2020-07-16 19:40:00|4340.1|4337.3|4335.5|4332.7|4340.8|4338|4335.5|4332.7|201
1594928700000|2020-07-16 19:45:00|4335.8|4333|4335.8|4333|4339.2|4336.4|4335.5|4332.7|176
1594929000000|2020-07-16 19:50:00|4335.5|4332.7|4338|4335.2|4338.8|4336|4335.3|4332.5|184
1594929300000|2020-07-16 19:55:00|4338.3|4335.5|4339.3|4336.5|4339.3|4336.5|4336.3|4333.5|296
1594929600000|2020-07-16 20:00:00|4339.8|4337|4337.5|4334.7|4340.3|4337.5|4337.5|4334.7|296
1594929900000|2020-07-16 20:05:00|4337.8|4335|4336|4333.2|4339.3|4336.5|4335.5|4332.7|28
1594930200000|2020-07-16 20:10:00|4335.8|4333|4335.1|4332.3|4336.3|4333.5|4334.1|4331.3|175
1594930500000|2020-07-16 20:15:00|4334.8|4332|4335.8|4333|4335.8|4333|4334.8|4332|66
1594930800000|2020-07-16 20:20:00|4336|4333.2|4336.8|4334|4336.8|4334|4335.3|4332.5|17
1594931100000|2020-07-16 20:25:00|4337|4334.2|4338.3|4335.5|4338.3|4335.5|4336.3|4333.5|18
1594931400000|2020-07-16 20:30:00|4338.1|4335.3|4339.5|4336.7|4340.5|4337.7|4337.3|4334.5|51
1594931700000|2020-07-16 20:35:00|4338.5|4335.7|4338.5|4335.7|4338.8|4336|4337.5|4334.7|52
1594932000000|2020-07-16 20:40:00|4338.8|4336|4338.8|4336|4339.1|4336.3|4337.8|4335|34
1594932300000|2020-07-16 20:45:00|4339.3|4336.5|4338.3|4335.5|4339.3|4336.5|4337.1|4334.3|53
1594932600000|2020-07-16 20:50:00|4338.1|4335.3|4337.5|4334.7|4339.8|4337|4337.5|4334.7|19
1594932900000|2020-07-16 20:55:00|4337.8|4335|4339.7|4335.7|4340.8|4338|4337.8|4335|76
1594933200000|2020-07-16 21:00:00|4339.4|4335.4|4344.9|4340.9|4349|4344.5|4339|4335.4|85
1594933500000|2020-07-16 21:05:00|4347.6|4337.6|4342.8|4340|4348.2|4342.2|4341.3|4335.6|8
1594933800000|2020-07-16 21:10:00|4342.3|4339.5|4341.1|4337.1|4342.3|4339.5|4340.8|4337.1|8
1594934100000|2020-07-16 21:15:00|4340.9|4336.9|4343.4|4333.4|4343.4|4336.9|4340.9|4333.4|10
1594934400000|2020-07-16 21:20:00|4342.9|4332.9|4343.4|4333.4|4343.4|4333.4|4342.4|4332.4|5
1594934700000|2020-07-16 21:25:00|4340.6|4336.6|4344.2|4334.2|4344.4|4337.2|4340.6|4332.4|4
1594935300000|2020-07-16 21:35:00|4343.9|4333.9|4343.9|4333.9|4343.9|4333.9|4343.9|4333.9|0
1594935600000|2020-07-16 21:40:00|4342.9|4332.9|4342.9|4332.9|4342.9|4335.2|4339.2|4332.3|0
1594935900000|2020-07-16 21:45:00|4340.8|4338|4342.9|4332.9|4342.9|4338|4340|4332.9|2
1594936200000|2020-07-16 21:50:00|4343.2|4333.2|4343.7|4333.7|4343.7|4333.7|4343.2|4333.2|29
1594936500000|2020-07-16 21:55:00|4344.2|4334.2|4350.1|4347.3|4354.1|4347.6|4344.2|4334.2|134
1594944000000|2020-07-17 00:00:00|4349.8|4347|4351.7|4348.9|4354.2|4351.4|4345.6|4342.8|342
1594944300000|2020-07-17 00:05:00|4351.9|4349.1|4350.2|4347.4|4353.2|4350.4|4348.9|4346.1|20
1594944600000|2020-07-17 00:10:00|4349.9|4347.1|4351.6|4348.8|4351.6|4348.8|4348.9|4346.1|20
1594944900000|2020-07-17 00:15:00|4351.1|4348.3|4347.9|4345.1|4352.6|4349.8|4347.7|4344.9|46
1594945200000|2020-07-17 00:20:00|4347.6|4344.8|4349.1|4346.3|4350.1|4347.3|4345.9|4343.1|66
1594945500000|2020-07-17 00:25:00|4348.4|4345.6|4349.1|4346.3|4350.1|4347.3|4348.1|4345.3|18
1594945800000|2020-07-17 00:30:00|4348.9|4346.1|4349.6|4346.8|4350.6|4347.8|4348.4|4345.6|12
1594946100000|2020-07-17 00:35:00|4349.4|4346.6|4351.6|4348.8|4351.6|4348.8|4348.9|4346.1|105
1594946400000|2020-07-17 00:40:00|4351.3|4348.5|4349.1|4346.3|4351.6|4348.8|4348.3|4345.5|33
1594946700000|2020-07-17 00:45:00|4349.3|4346.5|4349.1|4346.3|4349.3|4346.5|4348.6|4345.8|5
1594947000000|2020-07-17 00:50:00|4348.9|4346.1|4347.6|4344.8|4348.9|4346.1|4346.6|4343.8|4
1594947300000|2020-07-17 00:55:00|4347.1|4344.3|4344.3|4341.5|4347.6|4344.8|4344.3|4341.5|2
1594947600000|2020-07-17 01:00:00|4344.6|4341.8|4341.1|4338.3|4345.6|4342.8|4340.8|4338|74
1594947900000|2020-07-17 01:05:00|4341.6|4338.8|4340.3|4337.5|4341.6|4338.8|4336.8|4334|63
1594948200000|2020-07-17 01:10:00|4340.6|4337.8|4336.1|4333.3|4340.6|4337.8|4334.6|4331.8|19
1594948500000|2020-07-17 01:15:00|4336.3|4333.5|4336.4|4333.6|4338.4|4335.6|4334.1|4331.3|260
1594948800000|2020-07-17 01:20:00|4336.6|4333.8|4339.4|4336.6|4341.4|4338.6|4336.6|4333.8|29
1594949100000|2020-07-17 01:25:00|4340.4|4337.6|4338.4|4335.6|4340.4|4337.6|4337.9|4335.1|1
1594949400000|2020-07-17 01:30:00|4338.1|4335.3|4334.4|4331.6|4340.4|4337.6|4334.4|4331.6|16
1594949700000|2020-07-17 01:35:00|4334.6|4331.8|4339.6|4336.8|4340.1|4337.3|4334.1|4331.3|31
1594950000000|2020-07-17 01:40:00|4339.8|4337|4340.6|4337.8|4340.6|4337.8|4338.4|4335.6|19
1594950300000|2020-07-17 01:45:00|4340.8|4338|4340.6|4337.8|4342.4|4339.6|4339.1|4336.3|19
1594950600000|2020-07-17 01:50:00|4340.4|4337.6|4341.6|4338.8|4341.8|4339|4339.4|4336.6|11
1594950900000|2020-07-17 01:55:00|4341.1|4338.3|4344.6|4341.8|4344.6|4341.8|4341.1|4338.3|17
1594951200000|2020-07-17 02:00:00|4344.4|4341.6|4345.6|4342.8|4346.1|4343.3|4343.4|4340.6|197
1594951500000|2020-07-17 02:05:00|4345.1|4342.3|4342.4|4339.6|4346.1|4343.3|4341.4|4338.6|20
1594951800000|2020-07-17 02:10:00|4342.1|4339.3|4342.1|4339.3|4343.1|4340.3|4341.1|4338.3|48
1594952100000|2020-07-17 02:15:00|4341.6|4338.8|4343.3|4340.5|4343.3|4340.5|4340.4|4337.6|304
1594952400000|2020-07-17 02:20:00|4343|4340.2|4343.5|4340.7|4344.8|4342|4342.8|4340|94
1594952700000|2020-07-17 02:25:00|4343.8|4341|4344.6|4341.8|4345.1|4342.3|4343.3|4340.5|33
1594953000000|2020-07-17 02:30:00|4344.3|4341.5|4349.6|4346.8|4352.1|4349.3|4344.3|4341.5|161
1594953300000|2020-07-17 02:35:00|4350.1|4347.3|4349.6|4346.8|4350.4|4347.6|4347.6|4344.8|65
1594953600000|2020-07-17 02:40:00|4349.8|4347|4347.1|4344.3|4350.4|4347.6|4346.6|4343.8|48
1594953900000|2020-07-17 02:45:00|4346.9|4344.1|4346.4|4343.6|4347.1|4344.3|4346.1|4343.3|45
1594954200000|2020-07-17 02:50:00|4346.1|4343.3|4346.4|4343.6|4348.4|4345.6|4346.1|4343.3|96
1594954500000|2020-07-17 02:55:00|4346.6|4343.8|4345.2|4342.4|4348.7|4345.9|4344.2|4341.4|115
1594954800000|2020-07-17 03:00:00|4345.4|4342.6|4339.2|4336.4|4345.7|4342.9|4338.7|4335.9|102
1594955100000|2020-07-17 03:05:00|4338.7|4335.9|4337.7|4334.9|4339.2|4336.4|4337.2|4334.4|17
1594955400000|2020-07-17 03:10:00|4337.4|4334.6|4337.7|4334.9|4338.4|4335.6|4336.2|4333.4|17
1594955700000|2020-07-17 03:15:00|4337.4|4334.6|4340.7|4337.9|4342.7|4339.9|4337.4|4334.6|92
1594956000000|2020-07-17 03:20:00|4340.4|4337.6|4340.4|4337.6|4340.7|4337.9|4339.1|4336.3|23
1594956300000|2020-07-17 03:25:00|4340.7|4337.9|4338.7|4335.9|4340.7|4337.9|4336.4|4333.6|229
1594956600000|2020-07-17 03:30:00|4338.9|4336.1|4337.7|4334.9|4339.7|4336.9|4337.2|4334.4|11
1594956900000|2020-07-17 03:35:00|4337.9|4335.1|4338.2|4335.4|4338.4|4335.6|4337.2|4334.4|14
1594957200000|2020-07-17 03:40:00|4338.7|4335.9|4337.9|4335.1|4338.9|4336.1|4337.9|4335.1|8
1594957500000|2020-07-17 03:45:00|4337.7|4334.9|4338.5|4335.7|4339.2|4336.4|4337.7|4334.9|11
1594957800000|2020-07-17 03:50:00|4338.2|4335.4|4338.7|4335.9|4339.2|4336.4|4338|4335.2|17
1594958100000|2020-07-17 03:55:00|4339|4336.2|4339|4336.2|4339.2|4336.4|4337.7|4334.9|11
1594958400000|2020-07-17 04:00:00|4339.2|4336.4|4339|4336.2|4340.7|4337.9|4337.7|4334.9|36
1594958700000|2020-07-17 04:05:00|4338.4|4335.6|4334.2|4331.4|4338.4|4335.6|4333.7|4330.9|132
1594959000000|2020-07-17 04:10:00|4334|4331.2|4333.2|4330.4|4334.9|4332.1|4332.4|4329.6|141
1594959300000|2020-07-17 04:15:00|4333.4|4330.6|4334.2|4331.4|4334.7|4331.9|4332.4|4329.6|109
1594959600000|2020-07-17 04:20:00|4334.4|4331.6|4335.1|4332.3|4335.7|4332.9|4334.4|4331.6|160
1594959900000|2020-07-17 04:25:00|4334.6|4331.8|4336.4|4333.6|4336.4|4333.6|4334.1|4331.3|59
1594960200000|2020-07-17 04:30:00|4336.1|4333.3|4335.4|4332.6|4337.4|4334.6|4333.6|4330.8|12
1594960500000|2020-07-17 04:35:00|4335.6|4332.8|4336.6|4333.8|4337.1|4334.3|4334.6|4331.8|30
1594960800000|2020-07-17 04:40:00|4337.1|4334.3|4335.6|4332.8|4337.1|4334.3|4335.4|4332.6|3
1594961100000|2020-07-17 04:45:00|4335.4|4332.6|4331.4|4328.6|4335.6|4332.8|4329.4|4326.6|40
1594961400000|2020-07-17 04:50:00|4331.6|4328.8|4332.6|4329.8|4333.2|4330.4|4331.1|4328.3|7
1594961700000|2020-07-17 04:55:00|4333.1|4330.3|4333.4|4330.6|4333.9|4331.1|4332.6|4329.8|3
1594962000000|2020-07-17 05:00:00|4333.1|4330.3|4333.4|4330.6|4334.1|4331.3|4331.4|4328.6|56
1594962300000|2020-07-17 05:05:00|4333.9|4331.1|4333.4|4330.6|4335.1|4332.3|4332.4|4329.6|54
1594962600000|2020-07-17 05:10:00|4332.9|4330.1|4331.7|4328.9|4332.9|4330.1|4329.9|4327.1|84
1594962900000|2020-07-17 05:15:00|4331.1|4328.3|4330.9|4328.1|4331.1|4328.3|4329.1|4326.3|25
1594963200000|2020-07-17 05:20:00|4330.6|4327.8|4331.1|4328.3|4331.4|4328.6|4329.1|4326.3|26
1594963500000|2020-07-17 05:25:00|4330.9|4328.1|4329.6|4326.8|4331.4|4328.6|4329.4|4326.6|13
1594963800000|2020-07-17 05:30:00|4330.2|4327.4|4327.4|4324.6|4330.4|4327.6|4326.4|4323.6|25
1594964100000|2020-07-17 05:35:00|4327.1|4324.3|4326.4|4323.6|4328.7|4325.9|4326.4|4323.6|18
1594964400000|2020-07-17 05:40:00|4326.2|4323.4|4330.2|4327.4|4331.9|4329.1|4326.2|4323.4|169
1594964700000|2020-07-17 05:45:00|4329.9|4327.1|4332.9|4330.1|4333.7|4330.9|4329.4|4326.6|50
1594965000000|2020-07-17 05:50:00|4332.7|4329.9|4332.4|4329.6|4333.7|4330.9|4331.4|4328.6|39
1594965300000|2020-07-17 05:55:00|4332.2|4329.4|4335.4|4332.6|4335.9|4333.1|4330.4|4327.6|48
1594965600000|2020-07-17 06:00:00|4335.2|4332.4|4333.2|4330.4|4336.4|4333.6|4332.7|4329.9|60
1594965900000|2020-07-17 06:05:00|4332.4|4329.6|4334.4|4331.6|4334.4|4331.6|4330.4|4327.6|34
1594966200000|2020-07-17 06:10:00|4334.7|4331.9|4335.9|4333.1|4337.2|4334.4|4334.2|4331.4|41
1594966500000|2020-07-17 06:15:00|4335.7|4332.9|4334.4|4331.6|4335.9|4333.1|4333.2|4330.4|61
1594966800000|2020-07-17 06:20:00|4335.2|4332.4|4337.4|4334.6|4338.9|4336.1|4334.7|4331.9|34
1594967100000|2020-07-17 06:25:00|4337.2|4334.4|4336.7|4333.9|4338.7|4335.9|4336.7|4333.9|31
1594967400000|2020-07-17 06:30:00|4336.9|4334.1|4336.7|4333.9|4338.2|4335.4|4336.2|4333.4|217
1594967700000|2020-07-17 06:35:00|4336.4|4333.6|4334.2|4331.4|4336.4|4333.6|4333.9|4331.1|107
1594968000000|2020-07-17 06:40:00|4334.4|4331.6|4335.7|4332.9|4336.2|4333.4|4333.2|4330.4|40
1594968300000|2020-07-17 06:45:00|4335.2|4332.4|4334.2|4331.4|4335.2|4332.4|4332.9|4330.1|57
1594968600000|2020-07-17 06:50:00|4334.4|4331.6|4336.9|4334.1|4337.9|4335.1|4334.2|4331.4|717
1594968900000|2020-07-17 06:55:00|4336.6|4333.8|4333.6|4330.8|4336.9|4334.1|4333.6|4330.8|61
1594969200000|2020-07-17 07:00:00|4333.2|4330.4|4332.9|4330.1|4336.2|4333.4|4329.2|4326.4|163
1594969500000|2020-07-17 07:05:00|4333.2|4330.4|4318.6|4315.8|4333.2|4330.4|4315.9|4313|1559
1594969800000|2020-07-17 07:10:00|4318.1|4315.3|4320.1|4317.3|4321.6|4318.8|4317.6|4314.8|229
1594970100000|2020-07-17 07:15:00|4320.3|4317.5|4320.3|4317.5|4322.8|4320|4319.6|4316.8|153
1594970400000|2020-07-17 07:20:00|4321.1|4318.3|4320.3|4317.5|4322.6|4319.8|4315.8|4313|283
1594970700000|2020-07-17 07:25:00|4319.3|4316.5|4311.1|4308.3|4320.1|4317.3|4309.8|4307|762
1594971000000|2020-07-17 07:30:00|4311.3|4308.5|4302.6|4299.8|4311.6|4308.8|4301.3|4298.5|1484
1594971300000|2020-07-17 07:35:00|4303.2|4300.4|4313.9|4311.1|4314.6|4311.8|4300.9|4298.1|1436
1594971600000|2020-07-17 07:40:00|4314.3|4311.5|4313.6|4310.8|4316|4313.2|4308.9|4306.1|921
1594971900000|2020-07-17 07:45:00|4313.9|4311.1|4308.6|4305.8|4313.9|4311.1|4306.9|4304.1|300
1594972200000|2020-07-17 07:50:00|4307.9|4305.1|4311.2|4308.4|4312.2|4309.4|4306.2|4303.4|341
1594972500000|2020-07-17 07:55:00|4311.4|4308.6|4305.2|4302.4|4314.4|4311.6|4305.2|4302.4|1239
1594972800000|2020-07-17 08:00:00|4304.4|4301.6|4307.3|4304.5|4309.5|4306.7|4297.5|4294.7|674
1594973100000|2020-07-17 08:05:00|4307|4304.2|4307.8|4305|4307.8|4305|4303.8|4301|1660
1594973400000|2020-07-17 08:10:00|4307.3|4304.5|4314.5|4311.7|4315.2|4312.4|4304.8|4302|617
1594973700000|2020-07-17 08:15:00|4315|4312.2|4320.8|4318|4322.8|4320|4314.8|4312|852
1594974000000|2020-07-17 08:20:00|4321|4318.2|4313.8|4311|4323.5|4320.7|4312.8|4310|501
1594974300000|2020-07-17 08:25:00|4314.5|4311.7|4320.1|4317.3|4320.8|4318|4312.5|4309.7|2186
1594974600000|2020-07-17 08:30:00|4319.8|4317|4312.2|4309.4|4320.3|4317.5|4306.9|4304.1|7370
1594974900000|2020-07-17 08:35:00|4312.4|4309.6|4316.6|4313.8|4319.6|4316.8|4310.7|4307.9|1448
1594975200000|2020-07-17 08:40:00|4316.3|4313.5|4311.3|4308.5|4316.3|4313.5|4307.9|4305.1|525
1594975500000|2020-07-17 08:45:00|4311.6|4308.8|4312.6|4309.8|4313.6|4310.8|4307.9|4305.1|439
1594975800000|2020-07-17 08:50:00|4312.1|4309.3|4304.9|4302.1|4312.1|4309.3|4303.9|4301.1|1451
1594976100000|2020-07-17 08:55:00|4305.1|4302.3|4307.9|4305.1|4310.6|4307.8|4304.9|4302.1|408
1594976400000|2020-07-17 09:00:00|4307.6|4304.8|4308.6|4305.8|4310.6|4307.8|4305.1|4302.3|397
1594976700000|2020-07-17 09:05:00|4308.4|4305.6|4307.1|4304.3|4310.9|4308.1|4304.6|4301.8|311
1594977000000|2020-07-17 09:10:00|4307.4|4304.6|4319.6|4316.8|4323.1|4320.3|4306.9|4304.1|604
1594977300000|2020-07-17 09:15:00|4319.9|4317.1|4318.6|4315.8|4320.3|4317.5|4314.1|4311.3|590
1594977600000|2020-07-17 09:20:00|4318.9|4316.1|4318.8|4316|4320.3|4317.5|4314.3|4311.5|1204
1594977900000|2020-07-17 09:25:00|4319.1|4316.3|4324.1|4321.3|4324.8|4322|4317.6|4314.8|394
1594978200000|2020-07-17 09:30:00|4324.3|4321.5|4319.8|4317|4324.8|4322|4317.8|4315|408
1594978500000|2020-07-17 09:35:00|4320.1|4317.3|4318.6|4315.8|4321.8|4319|4317.1|4314.3|132
1594978800000|2020-07-17 09:40:00|4318.8|4316|4313.8|4311|4318.8|4316|4312.1|4309.3|303
1594979100000|2020-07-17 09:45:00|4314.1|4311.3|4307.9|4305.1|4314.6|4311.8|4305.9|4303.1|1893
1594979400000|2020-07-17 09:50:00|4308.2|4305.4|4305.5|4302.7|4308.5|4305.7|4302.5|4299.7|2183
1594979700000|2020-07-17 09:55:00|4305.2|4302.4|4304.2|4301.4|4305.7|4302.9|4302.5|4299.7|294
1594980000000|2020-07-17 10:00:00|4303.5|4300.7|4303.5|4300.7|4304.2|4301.4|4302.2|4299.4|704
1594980300000|2020-07-17 10:05:00|4303.8|4301|4305.5|4302.7|4305.9|4303.1|4301.9|4299.1|508
1594980600000|2020-07-17 10:10:00|4305.2|4302.4|4304.2|4301.4|4309.9|4307.1|4303.9|4301.1|818
1594980900000|2020-07-17 10:15:00|4303.8|4301|4308.9|4306.1|4308.9|4306.1|4302.9|4300.1|488
1594981200000|2020-07-17 10:20:00|4308.1|4305.3|4315.4|4312.6|4317.4|4314.6|4307.4|4304.6|1172
1594981500000|2020-07-17 10:25:00|4316.1|4313.3|4316.6|4313.8|4317.8|4315|4313.6|4310.8|665
1594981800000|2020-07-17 10:30:00|4316.4|4313.6|4313.1|4310.3|4316.8|4314|4313.1|4310.3|344
1594982100000|2020-07-17 10:35:00|4312.8|4310|4313.6|4310.8|4315.1|4312.3|4311.4|4308.6|243
1594982400000|2020-07-17 10:40:00|4313.4|4310.6|4312.4|4309.6|4316.1|4313.3|4311.1|4308.3|235
1594982700000|2020-07-17 10:45:00|4312.1|4309.3|4319.1|4316.3|4319.8|4317|4311.6|4308.8|565
1594983000000|2020-07-17 10:50:00|4319.4|4316.6|4320.5|4317.7|4323.8|4321|4318.8|4316|790
1594983300000|2020-07-17 10:55:00|4320.8|4318|4322.8|4320|4322.8|4320|4318|4315.2|301
1594983600000|2020-07-17 11:00:00|4322.5|4319.7|4319.8|4317|4322.8|4320|4319.8|4317|530
1594983900000|2020-07-17 11:05:00|4320.6|4317.8|4320.1|4317.3|4321.1|4318.3|4317.1|4314.3|304
1594984200000|2020-07-17 11:10:00|4319.8|4317|4317.8|4315|4321.1|4318.3|4317.8|4315|206
1594984500000|2020-07-17 11:15:00|4318.1|4315.3|4315.1|4312.3|4318.1|4315.3|4314.1|4311.3|362
1594984800000|2020-07-17 11:20:00|4314.6|4311.8|4315.1|4312.3|4317.1|4314.3|4313.8|4311|624
1594985100000|2020-07-17 11:25:00|4314.8|4312|4316.9|4314.1|4319.1|4316.3|4314.4|4311.6|867
1594985400000|2020-07-17 11:30:00|4317.2|4314.4|4315.7|4312.9|4319.4|4316.6|4314.7|4311.9|235
1594985700000|2020-07-17 11:35:00|4315.4|4312.6|4314|4311.2|4316.7|4313.9|4312.7|4309.9|82
1594986000000|2020-07-17 11:40:00|4313.7|4310.9|4314.7|4311.9|4315.4|4312.6|4312.4|4309.6|491
1594986300000|2020-07-17 11:45:00|4314.4|4311.6|4313.1|4310.3|4314.4|4311.6|4311.4|4308.6|254
1594986600000|2020-07-17 11:50:00|4313.4|4310.6|4308|4305.2|4314.4|4311.6|4307.7|4304.9|647
1594986900000|2020-07-17 11:55:00|4307.7|4304.9|4313.8|4311|4314.8|4312|4307.7|4304.9|889
1594987200000|2020-07-17 12:00:00|4313.1|4310.3|4313.8|4311|4314.8|4312|4310.8|4308|513
1594987500000|2020-07-17 12:05:00|4313.5|4310.7|4314.5|4311.7|4317.3|4314.5|4311.8|4309|208
1594987800000|2020-07-17 12:10:00|4313.8|4311|4319.3|4316.5|4319.5|4316.7|4313.5|4310.7|151
1594988100000|2020-07-17 12:15:00|4319.5|4316.7|4324.3|4321.5|4324.3|4321.5|4318.3|4315.5|367
1594988400000|2020-07-17 12:20:00|4324.8|4322|4322.3|4319.5|4325.6|4322.8|4322.3|4319.5|471
1594988700000|2020-07-17 12:25:00|4322.6|4319.8|4324.1|4321.3|4326.3|4323.5|4322.3|4319.5|154
1594989000000|2020-07-17 12:30:00|4324.3|4321.5|4324.8|4322|4325.3|4322.5|4321.1|4318.3|411
1594989300000|2020-07-17 12:35:00|4324.3|4321.5|4325.3|4322.5|4326.3|4323.5|4322.8|4320|259
1594989600000|2020-07-17 12:40:00|4325.6|4322.8|4322.8|4320|4331.3|4328.5|4322.8|4320|535
1594989900000|2020-07-17 12:45:00|4323.3|4320.5|4321.8|4319|4323.6|4320.8|4320.6|4317.8|912
1594990200000|2020-07-17 12:50:00|4321.6|4318.8|4320.8|4318|4322.3|4319.5|4319.1|4316.3|639
1594990500000|2020-07-17 12:55:00|4321.1|4318.3|4318.8|4316|4322.4|4319.6|4318.4|4315.6|217
1594990800000|2020-07-17 13:00:00|4319.1|4316.3|4333.3|4330.5|4335.8|4333|4314.8|4312|1071
1594991100000|2020-07-17 13:05:00|4333.1|4330.3|4340.1|4337.3|4342.3|4339.5|4331|4328.2|2384
1594991400000|2020-07-17 13:10:00|4340.3|4337.5|4343.3|4340.5|4345.3|4342.5|4334.3|4331.5|1474
1594991700000|2020-07-17 13:15:00|4343.6|4340.8|4344.7|4341.9|4345.7|4342.9|4338.9|4336.1|1919
1594992000000|2020-07-17 13:20:00|4345|4342.2|4344|4341.2|4349.7|4346.9|4341.7|4338.9|1397
1594992300000|2020-07-17 13:25:00|4343.7|4340.9|4336.9|4334.1|4343.7|4340.9|4334.1|4331.3|820
1594992600000|2020-07-17 13:30:00|4336.6|4333.8|4340.9|4338.1|4341.3|4338.5|4332.9|4330.1|567
1594992900000|2020-07-17 13:35:00|4341.3|4338.5|4339.8|4337|4344.1|4341.3|4337.3|4334.5|775
1594993200000|2020-07-17 13:40:00|4339.3|4336.5|4335.8|4333|4341.3|4338.5|4331.9|4329.1|491
1594993500000|2020-07-17 13:45:00|4336.1|4333.3|4328.9|4326.1|4338.3|4335.5|4328.4|4325.6|782
1594993800000|2020-07-17 13:50:00|4329.1|4326.3|4325.1|4322.3|4333.9|4331.1|4324.6|4321.8|637
1594994100000|2020-07-17 13:55:00|4324.9|4322.1|4315.4|4312.6|4324.9|4322.1|4311.6|4308.8|1628
1594994400000|2020-07-17 14:00:00|4314.7|4311.9|4308.4|4305.6|4321.1|4318.3|4307.4|4304.6|2141
1594994700000|2020-07-17 14:05:00|4307.9|4305.1|4306.6|4303.8|4309.9|4307.1|4302.4|4299.6|2867
1594995000000|2020-07-17 14:10:00|4306.9|4304.1|4306.9|4304.1|4311.9|4309.1|4304.9|4302.1|608
1594995300000|2020-07-17 14:15:00|4305.9|4303.1|4306.6|4303.8|4315.9|4313.1|4304.9|4302.1|1480
1594995600000|2020-07-17 14:20:00|4306.9|4304.1|4288.9|4286.1|4306.9|4304.1|4282.2|4279.4|4180
1594995900000|2020-07-17 14:25:00|4287.4|4284.6|4290.7|4287.9|4290.9|4288.1|4279.2|4276.4|2858
1594996200000|2020-07-17 14:30:00|4290.9|4288.1|4278.4|4275.6|4291.2|4288.4|4273.4|4270.6|2615
1594996500000|2020-07-17 14:35:00|4278.9|4276.1|4295.4|4292.6|4298.9|4296.1|4277.4|4274.6|2100
1594996800000|2020-07-17 14:40:00|4295.2|4292.4|4304.2|4301.4|4310.4|4307.6|4294.4|4291.6|2068
1594997100000|2020-07-17 14:45:00|4303.9|4301.1|4308.2|4305.4|4313.9|4311.1|4302.6|4299.8|1739
1594997400000|2020-07-17 14:50:00|4308|4305.2|4311.2|4308.4|4313|4310.2|4306|4303.2|2338
1594997700000|2020-07-17 14:55:00|4311|4308.2|4309.5|4306.7|4314.5|4311.7|4306.7|4303.9|1127
1594998000000|2020-07-17 15:00:00|4309.7|4306.9|4302.7|4299.9|4313.5|4310.7|4302.5|4299.7|1335
1594998300000|2020-07-17 15:05:00|4302.5|4299.7|4313.5|4310.7|4313.5|4310.7|4302|4299.2|959
1594998600000|2020-07-17 15:10:00|4313.2|4310.4|4316.5|4313.7|4319.5|4316.7|4310.5|4307.7|1002
1594998900000|2020-07-17 15:15:00|4316.7|4313.9|4314.7|4311.9|4319.7|4316.9|4313.2|4310.4|799
1594999200000|2020-07-17 15:20:00|4314.5|4311.7|4312.5|4309.7|4316.5|4313.7|4307.7|4304.9|751
1594999500000|2020-07-17 15:25:00|4313.2|4310.4|4322.2|4319.4|4326.5|4323.7|4310.7|4307.9|4705
1594999800000|2020-07-17 15:30:00|4322|4319.2|4307.5|4304.7|4323.7|4320.9|4306.8|4304|2589
1595000100000|2020-07-17 15:35:00|4308.5|4305.7|4319.3|4316.5|4319.5|4316.7|4308|4305.2|1362
1595000400000|2020-07-17 15:40:00|4319|4316.2|4318|4315.2|4320.5|4317.7|4316.5|4313.7|841
1595000700000|2020-07-17 15:45:00|4317.8|4315|4314|4311.2|4319.5|4316.7|4314|4311.2|1328
1595001000000|2020-07-17 15:50:00|4313.6|4310.8|4322|4319.2|4322|4319.2|4311.3|4308.5|1219
1595001300000|2020-07-17 15:55:00|4322.5|4319.7|4331.5|4328.7|4336.5|4333.7|4322.5|4319.7|2852
1595001600000|2020-07-17 16:00:00|4332.3|4329.5|4332.3|4329.5|4338.5|4335.7|4330.5|4327.7|1115
1595001900000|2020-07-17 16:05:00|4332|4329.2|4332.5|4329.7|4334.5|4331.7|4331.3|4328.5|577
1595002200000|2020-07-17 16:10:00|4332.8|4330|4329.5|4326.7|4333|4330.2|4329.5|4326.7|422
1595002500000|2020-07-17 16:15:00|4330|4327.2|4330.5|4327.7|4337.5|4334.7|4329.5|4326.7|681
1595002800000|2020-07-17 16:20:00|4331.5|4328.7|4330.1|4327.3|4332.5|4329.7|4329.1|4326.3|421
1595003100000|2020-07-17 16:25:00|4330.3|4327.5|4332.3|4329.5|4334.1|4331.3|4329.8|4327|505
1595003400000|2020-07-17 16:30:00|4332.5|4329.7|4330.1|4327.3|4335.5|4332.7|4328.1|4325.3|784
1595003700000|2020-07-17 16:35:00|4330.5|4327.7|4329.1|4326.3|4332.1|4329.3|4328.6|4325.8|567
1595004000000|2020-07-17 16:40:00|4330.1|4327.3|4328.8|4326|4331.1|4328.3|4326.5|4323.7|395
1595004300000|2020-07-17 16:45:00|4328.3|4325.5|4332.1|4329.3|4335.1|4332.3|4328.1|4325.3|783
1595004600000|2020-07-17 16:50:00|4332.6|4329.8|4330.6|4327.8|4334.1|4331.3|4328.4|4325.6|714
1595004900000|2020-07-17 16:55:00|4330.4|4327.6|4328.4|4325.6|4331.9|4329.1|4326.9|4324.1|575
1595005200000|2020-07-17 17:00:00|4328.6|4325.8|4324.1|4321.3|4329.6|4326.8|4323.6|4320.8|587
1595005500000|2020-07-17 17:05:00|4323.6|4320.8|4325.4|4322.6|4325.6|4322.8|4323.1|4320.3|425
1595005800000|2020-07-17 17:10:00|4325.1|4322.3|4326.6|4323.8|4328.1|4325.3|4323.6|4320.8|549
1595006100000|2020-07-17 17:15:00|4326.9|4324.1|4323.6|4320.8|4329.1|4326.3|4322.6|4319.8|854
1595006400000|2020-07-17 17:20:00|4324.1|4321.3|4331.4|4328.6|4332.1|4329.3|4323.6|4320.8|660
1595006700000|2020-07-17 17:25:00|4331.1|4328.3|4333.7|4330.9|4335.1|4332.3|4330.6|4327.8|1361
1595007000000|2020-07-17 17:30:00|4334.1|4331.3|4331.4|4328.6|4335.1|4332.3|4329.9|4327.1|725
1595007300000|2020-07-17 17:35:00|4331.7|4328.9|4337.1|4334.3|4338.1|4335.3|4331.7|4328.9|1304
1595007600000|2020-07-17 17:40:00|4337.5|4334.7|4334.1|4331.3|4338.1|4335.3|4333.1|4330.3|806
1595007900000|2020-07-17 17:45:00|4333.9|4331.1|4333.1|4330.3|4334.7|4331.9|4331.1|4328.3|667
1595008200000|2020-07-17 17:50:00|4332.9|4330.1|4331.4|4328.6|4333.4|4330.6|4331.1|4328.3|617
1595008500000|2020-07-17 17:55:00|4331.6|4328.8|4329.7|4326.9|4333.1|4330.3|4325.7|4322.9|1485
1595008800000|2020-07-17 18:00:00|4330.5|4327.7|4330.7|4327.9|4332.4|4329.6|4324.9|4322.1|1157
1595009100000|2020-07-17 18:05:00|4330.2|4327.4|4327.2|4324.4|4330.7|4327.9|4324.5|4321.7|597
1595009400000|2020-07-17 18:10:00|4327.5|4324.7|4326.7|4323.9|4331.7|4328.9|4326.5|4323.7|857
1595009700000|2020-07-17 18:15:00|4326.9|4324.1|4332.1|4329.3|4333.1|4330.3|4325.7|4322.9|1195
1595010000000|2020-07-17 18:20:00|4332.5|4329.7|4331.1|4328.3|4332.5|4329.7|4325.1|4322.3|935
1595010300000|2020-07-17 18:25:00|4331.4|4328.6|4323.1|4320.3|4333.1|4330.3|4322.4|4319.6|4923
1595010600000|2020-07-17 18:30:00|4323.3|4320.5|4324.7|4321.9|4326.1|4323.3|4317.7|4314.9|1947
1595010900000|2020-07-17 18:35:00|4324.4|4321.6|4323.4|4320.6|4324.7|4321.9|4320.4|4317.6|362
1595011200000|2020-07-17 18:40:00|4323.7|4320.9|4323.7|4320.9|4324.7|4321.9|4322.4|4319.6|623
1595011500000|2020-07-17 18:45:00|4324.7|4321.9|4323.7|4320.9|4325|4322.2|4322.7|4319.9|358
1595011800000|2020-07-17 18:50:00|4324.2|4321.4|4324|4321.2|4325.7|4322.9|4323.3|4320.5|728
1595012100000|2020-07-17 18:55:00|4324.4|4321.6|4322.7|4319.9|4325.7|4322.9|4322.7|4319.9|292
1595012400000|2020-07-17 19:00:00|4323|4320.2|4320.4|4317.6|4323.7|4320.9|4319.7|4316.9|151
1595012700000|2020-07-17 19:05:00|4320.1|4317.3|4322.1|4319.3|4324.1|4321.3|4319.9|4317.1|68
1595013000000|2020-07-17 19:10:00|4321.9|4319.1|4320.4|4317.6|4321.9|4319.1|4319.4|4316.6|46
1595013300000|2020-07-17 19:15:00|4320.6|4317.8|4324.4|4321.6|4324.4|4321.6|4320.6|4317.8|18
1595013600000|2020-07-17 19:20:00|4324.7|4321.9|4322.4|4319.6|4324.7|4321.9|4321.7|4318.9|70
1595013900000|2020-07-17 19:25:00|4322.7|4319.9|4319.4|4316.6|4323.2|4320.4|4319.2|4316.4|151
1595014200000|2020-07-17 19:30:00|4319.7|4316.9|4325.4|4322.6|4325.4|4322.6|4319.4|4316.6|177
1595014500000|2020-07-17 19:35:00|4325.1|4322.3|4322.6|4319.8|4325.4|4322.6|4322.4|4319.6|125
1595014800000|2020-07-17 19:40:00|4322.9|4320.1|4323.1|4320.3|4325.1|4322.3|4322.1|4319.3|145
1595015100000|2020-07-17 19:45:00|4323.4|4320.6|4323.4|4320.6|4325.1|4322.3|4321.9|4319.1|285
1595015400000|2020-07-17 19:50:00|4323.6|4320.8|4323.4|4320.6|4324.1|4321.3|4321.7|4318.9|61
1595015700000|2020-07-17 19:55:00|4324.1|4321.3|4321.1|4318.3|4324.1|4321.3|4320.1|4317.3|222
1595016000000|2020-07-17 20:00:00|4321.6|4318.8|4320.4|4317.6|4322.1|4319.3|4320.4|4317.6|181
1595016300000|2020-07-17 20:05:00|4320.6|4317.8|4321.4|4318.6|4321.4|4318.6|4319.1|4316.3|61
1595016600000|2020-07-17 20:10:00|4321.1|4318.3|4319.4|4316.6|4322.1|4319.3|4319.1|4316.3|101
1595016900000|2020-07-17 20:15:00|4319.1|4316.3|4320.1|4317.3|4320.6|4317.8|4318.1|4315.3|36
1595017200000|2020-07-17 20:20:00|4320.6|4317.8|4321.1|4318.3|4321.1|4318.3|4320.1|4317.3|34
1595017500000|2020-07-17 20:25:00|4321.6|4318.8|4320.6|4317.8|4321.6|4318.8|4320.1|4317.3|25
1595017800000|2020-07-17 20:30:00|4320.4|4317.6|4320.1|4317.3|4321.1|4318.3|4319.6|4316.8|23
1595018100000|2020-07-17 20:35:00|4319.7|4316.9|4320.1|4317.3|4320.1|4317.3|4319.4|4316.6|28
1595018400000|2020-07-17 20:40:00|4320.6|4317.8|4320.1|4317.3|4322.1|4319.3|4319.6|4316.8|29
1595018700000|2020-07-17 20:45:00|4320.4|4317.6|4321.4|4318.6|4322.1|4319.3|4319.1|4316.3|160
1595019000000|2020-07-17 20:50:00|4321.6|4318.8|4322.4|4319.6|4322.4|4319.6|4321.4|4318.6|19
1595019300000|2020-07-17 20:55:00|4322.2|4319.4|4321.9|4319.1|4323.3|4320.1|4321.4|4318.6|133
1595196000000|2020-07-19 22:00:00|4324.1|4320.1|4318.8|4314.8|4324.9|4322.1|4317|4314.2|70
1595196300000|2020-07-19 22:05:00|4319.1|4315.1|4312.2|4309.4|4319.1|4316.2|4311.5|4308.7|57
1595196600000|2020-07-19 22:10:00|4313.2|4309.2|4318.1|4314.1|4318.1|4314.7|4311.5|4308.7|46
1595196900000|2020-07-19 22:15:00|4317.4|4314.6|4318|4315.2|4318.4|4315.6|4316|4313.2|2
1595197200000|2020-07-19 22:20:00|4318.4|4315.6|4321.7|4318.9|4322.5|4319.6|4317.4|4314.6|3
1595197500000|2020-07-19 22:25:00|4322.4|4319.6|4325.5|4322.7|4326.7|4323.9|4322|4319.2|142
1595197800000|2020-07-19 22:30:00|4325.4|4322.6|4323.8|4319.8|4325.4|4322.6|4322.7|4319.8|8
1595198100000|2020-07-19 22:35:00|4323|4320.2|4322|4319.2|4323.8|4320.9|4321|4318.2|3
1595198400000|2020-07-19 22:40:00|4322.4|4319.6|4321.7|4318.9|4322.4|4319.6|4321.5|4318.7|0
1595198700000|2020-07-19 22:45:00|4321.4|4318.6|4321.7|4318.9|4322|4319.2|4321|4318.2|0
1595199000000|2020-07-19 22:50:00|4321.2|4318.4|4320.7|4317.9|4321.7|4318.9|4320.4|4317.6|0
1595199300000|2020-07-19 22:55:00|4322|4319.2|4324.2|4320.2|4324.2|4321.2|4320.7|4317.9|1
1595199600000|2020-07-19 23:00:00|4323.4|4320.6|4324.6|4321.8|4324.6|4321.8|4322.4|4319.6|5
1595199900000|2020-07-19 23:05:00|4324.4|4321.6|4323.7|4320.9|4324.7|4321.9|4322.7|4319.8|6
1595200200000|2020-07-19 23:10:00|4324.7|4321.9|4322.7|4319.9|4325.6|4322.8|4322.7|4319.8|6
1595200500000|2020-07-19 23:15:00|4322.9|4320.1|4325.7|4322.9|4325.7|4322.9|4322.9|4320.1|2
1595200800000|2020-07-19 23:20:00|4325.6|4322.8|4325.7|4322.9|4325.7|4322.9|4324.7|4321.9|2
1595201100000|2020-07-19 23:25:00|4325.2|4322.4|4324.7|4321.9|4325.7|4322.9|4323.7|4320.9|4
1595201400000|2020-07-19 23:30:00|4325.7|4322.9|4325.2|4322.4|4325.7|4322.9|4324.7|4321.9|0
1595201700000|2020-07-19 23:35:00|4325.6|4322.8|4326.4|4323.6|4326.9|4324.1|4325.6|4322.8|25
1595202000000|2020-07-19 23:40:00|4326.6|4323.8|4326.9|4324.1|4326.9|4324.1|4325.7|4322.9|19
1595202300000|2020-07-19 23:45:00|4325.7|4322.9|4327.2|4324.4|4327.2|4324.4|4325.6|4322.2|37
1595202600000|2020-07-19 23:50:00|4327.1|4324.3|4326.9|4324.1|4327.2|4324.4|4325.4|4322.6|7
1595202900000|2020-07-19 23:55:00|4326.6|4323.8|4324.7|4321.9|4326.6|4323.8|4324.7|4321.9|1
1595203200000|2020-07-20 00:00:00|4324.6|4321.8|4318.8|4316|4325.2|4322.4|4316.3|4313.5|41
1595203500000|2020-07-20 00:05:00|4318.6|4315.8|4315.6|4312.8|4318.8|4316|4312.8|4310|25
1595203800000|2020-07-20 00:10:00|4315.3|4312.5|4317.8|4315|4318.9|4316.1|4315.3|4312.5|41
1595204100000|2020-07-20 00:15:00|4317.6|4314.8|4316.8|4314|4317.8|4315|4315.8|4313|11
1595204400000|2020-07-20 00:20:00|4316.6|4313.8|4317.6|4314.8|4318.3|4315.5|4316.3|4313.5|2
1595204700000|2020-07-20 00:25:00|4317.8|4315|4319.8|4317|4320.8|4318|4317.3|4314.5|78
1595205000000|2020-07-20 00:30:00|4320.4|4317.6|4322.1|4319.3|4322.6|4319.8|4320.4|4317.6|1
1595205300000|2020-07-20 00:35:00|4321.8|4319|4319.8|4317|4322.1|4319.3|4319.8|4317|6
1595205600000|2020-07-20 00:40:00|4319.9|4317.1|4318.4|4315.6|4320.8|4318|4317.6|4314.8|7
1595205900000|2020-07-20 00:45:00|4317.9|4315.1|4315.1|4312.3|4317.9|4315.1|4314.6|4311.8|16
1595206200000|2020-07-20 00:50:00|4315.6|4312.8|4312.8|4310|4315.8|4313|4312.4|4309.6|16
1595206500000|2020-07-20 00:55:00|4313.1|4310.3|4308.3|4305.5|4313.2|4310.4|4307.4|4304.6|94
1595206800000|2020-07-20 01:00:00|4307.9|4305.1|4295.6|4292.8|4312.1|4309.3|4293.6|4290.8|776
1595207100000|2020-07-20 01:05:00|4295.4|4292.6|4295.4|4292.6|4298.9|4296.1|4290.1|4287.3|247
1595207400000|2020-07-20 01:10:00|4295.2|4292.4|4291.4|4288.6|4296.2|4293.4|4288.2|4285.4|211
1595207700000|2020-07-20 01:15:00|4292.1|4289.3|4301.3|4298.5|4302.1|4299.3|4288.9|4286.1|182
1595208000000|2020-07-20 01:20:00|4304.6|4301.8|4301.6|4298.8|4304.6|4301.8|4301.1|4298.3|149
1595208300000|2020-07-20 01:25:00|4301.2|4298.4|4301.8|4299|4303.6|4300.8|4298.1|4295.3|219
1595208600000|2020-07-20 01:30:00|4301.9|4299.1|4299.4|4296.6|4303.6|4300.8|4299.1|4296.3|39
1595208900000|2020-07-20 01:35:00|4300.1|4297.3|4298.3|4295.5|4300.3|4297.5|4295.1|4292.3|22
1595209200000|2020-07-20 01:40:00|4298.1|4295.3|4298.1|4295.3|4298.3|4295.5|4294.3|4291.5|29
1595209500000|2020-07-20 01:45:00|4298.3|4295.5|4297.6|4294.8|4298.3|4295.5|4295.1|4292.3|19
1595209800000|2020-07-20 01:50:00|4296.5|4293.7|4298.6|4295.8|4299.3|4296.5|4293.9|4291.1|131
1595210100000|2020-07-20 01:55:00|4298.4|4295.6|4299.3|4296.5|4300.8|4298|4296.1|4293.3|23
1595210400000|2020-07-20 02:00:00|4298.3|4295.5|4300.1|4297.3|4301.8|4299|4297.8|4295|9
1595210700000|2020-07-20 02:05:00|4300.3|4297.5|4304.3|4301.5|4304.3|4301.5|4299.9|4297.1|361
1595211000000|2020-07-20 02:10:00|4303.9|4301.1|4300.1|4297.3|4303.9|4301.1|4297.3|4294.5|180
1595211300000|2020-07-20 02:15:00|4300.3|4297.5|4304.6|4301.8|4304.6|4301.8|4300.3|4297.5|25
1595211600000|2020-07-20 02:20:00|4304.3|4301.5|4304.1|4301.3|4305.6|4302.8|4303.6|4300.8|8
1595211900000|2020-07-20 02:25:00|4303.6|4300.8|4300.6|4297.8|4304.1|4301.3|4300.6|4297.8|19
1595212200000|2020-07-20 02:30:00|4300.3|4297.5|4301.3|4298.5|4301.3|4298.5|4298.6|4295.8|76
1595212500000|2020-07-20 02:35:00|4301.9|4299.1|4305.3|4302.5|4305.5|4302.7|4301.1|4298.3|19
1595212800000|2020-07-20 02:40:00|4305.5|4302.7|4305.3|4302.5|4305.8|4303|4304|4301.2|15
1595213100000|2020-07-20 02:45:00|4304.3|4301.5|4303.1|4300.3|4304.8|4302|4301.1|4298.3|29
1595213400000|2020-07-20 02:50:00|4303.3|4300.5|4298.5|4295.7|4303.8|4301|4298.5|4295.7|27
1595213700000|2020-07-20 02:55:00|4299.3|4296.5|4297.5|4294.7|4301|4298.2|4296.5|4293.7|23
1595214000000|2020-07-20 03:00:00|4298|4295.2|4296|4293.2|4298|4295.2|4294.5|4291.7|22
1595214300000|2020-07-20 03:05:00|4295.8|4293|4299.5|4296.7|4299.8|4297|4295|4292.2|36
1595214600000|2020-07-20 03:10:00|4299.3|4296.5|4301.5|4298.7|4301.5|4298.7|4297.5|4294.7|12
1595214900000|2020-07-20 03:15:00|4302|4299.2|4299|4296.2|4302.5|4299.7|4299|4296.2|28
1595215200000|2020-07-20 03:20:00|4298.5|4295.7|4298.8|4296|4300|4297.2|4298.3|4295.5|12
1595215500000|2020-07-20 03:25:00|4299|4296.2|4300|4297.2|4300.5|4297.7|4298|4295.2|36
1595215800000|2020-07-20 03:30:00|4299.6|4296.8|4300|4297.2|4300|4297.2|4298.3|4295.5|13
1595216100000|2020-07-20 03:35:00|4300.2|4297.4|4302|4299.2|4302|4299.2|4300.2|4297.4|12
1595216400000|2020-07-20 03:40:00|4302.5|4299.7|4305.2|4302.4|4308|4305.2|4302.3|4299.5|29
1595216700000|2020-07-20 03:45:00|4305.5|4302.7|4304.5|4301.7|4306.5|4303.7|4303|4300.2|38
1595217000000|2020-07-20 03:50:00|4304.7|4301.9|4301.5|4298.7|4305|4302.2|4300.5|4297.7|190
1595217300000|2020-07-20 03:55:00|4301.7|4298.9|4299.8|4297|4302.2|4299.4|4298.8|4296|16
1595217600000|2020-07-20 04:00:00|4299.7|4296.9|4299.8|4297|4300.3|4297.5|4298.7|4295.9|8
1595217900000|2020-07-20 04:05:00|4300|4297.2|4299.7|4296.9|4301.2|4298.4|4299.7|4296.9|3
1595218200000|2020-07-20 04:10:00|4299.8|4297|4298.7|4295.9|4300|4297.2|4298.2|4295.4|3
1595218500000|2020-07-20 04:15:00|4298.2|4295.4|4299.2|4296.4|4300.2|4297.4|4298|4295.2|3
1595218800000|2020-07-20 04:20:00|4299.5|4296.7|4299.2|4296.4|4299.7|4296.9|4298.2|4295.4|5
1595219100000|2020-07-20 04:25:00|4299.5|4296.7|4298.7|4295.9|4299.7|4296.9|4298.7|4295.9|1
1595219400000|2020-07-20 04:30:00|4298.5|4295.7|4300|4297.2|4301.2|4298.4|4298.5|4295.7|4
1595219700000|2020-07-20 04:35:00|4300.2|4297.4|4299.7|4296.9|4300.5|4297.7|4299.7|4296.9|4
1595220000000|2020-07-20 04:40:00|4299.3|4296.5|4299.2|4296.4|4300|4297.2|4298.4|4295.6|29
1595220300000|2020-07-20 04:45:00|4298.9|4296.1|4298.4|4295.6|4299.2|4296.4|4298.2|4295.4|4
1595220600000|2020-07-20 04:50:00|4298.9|4296.1|4298.7|4295.9|4299.2|4296.4|4298|4295.2|1
1595220900000|2020-07-20 04:55:00|4298.5|4295.7|4300.7|4297.9|4301.4|4298.6|4298.5|4295.7|244
1595221200000|2020-07-20 05:00:00|4300.2|4297.4|4300|4297.2|4301|4298.2|4298|4295.2|54
1595221500000|2020-07-20 05:05:00|4299.2|4296.4|4297|4294.2|4299.2|4296.4|4296|4293.2|76
1595221800000|2020-07-20 05:10:00|4296.5|4293.7|4296|4293.2|4298|4295.2|4294.7|4291.9|100
1595222100000|2020-07-20 05:15:00|4295|4292.2|4295.4|4292.6|4296|4293.2|4294|4291.2|43
1595222400000|2020-07-20 05:20:00|4295.2|4292.4|4297.7|4294.9|4297.7|4294.9|4295|4292.2|34
1595222700000|2020-07-20 05:25:00|4298|4295.2|4297.5|4294.7|4298|4295.2|4296.4|4293.6|63
1595223000000|2020-07-20 05:30:00|4297.4|4294.6|4301.7|4298.9|4302.4|4299.6|4296.7|4293.9|33
1595223300000|2020-07-20 05:35:00|4301.5|4298.7|4300.9|4298.1|4301.5|4298.7|4299.5|4296.7|9
1595223600000|2020-07-20 05:40:00|4301.2|4298.4|4299.7|4296.9|4301.7|4298.9|4299.7|4296.9|30
1595223900000|2020-07-20 05:45:00|4299.2|4296.4|4300.5|4297.7|4300.7|4297.9|4297|4294.2|59
1595224200000|2020-07-20 05:50:00|4300.9|4298.1|4301.2|4298.4|4302|4299.2|4299.7|4296.9|122
1595224500000|2020-07-20 05:55:00|4301|4298.2|4300|4297.2|4301.4|4298.6|4299|4296.2|215
1595224800000|2020-07-20 06:00:00|4299.7|4296.9|4300|4297.2|4301.4|4298.6|4298.2|4295.4|96
1595225100000|2020-07-20 06:05:00|4299.4|4296.6|4295.7|4292.9|4299.4|4296.6|4295.4|4292.6|53
1595225400000|2020-07-20 06:10:00|4295.9|4293.1|4296.7|4293.9|4297.4|4294.6|4294|4291.2|182
1595225700000|2020-07-20 06:15:00|4296.4|4293.6|4295.2|4292.4|4296.4|4293.6|4291|4288.2|190
1595226000000|2020-07-20 06:20:00|4295.4|4292.6|4298|4295.2|4298.2|4295.4|4294.2|4291.4|152
1595226300000|2020-07-20 06:25:00|4298.2|4295.4|4299.4|4296.6|4300.4|4297.6|4297|4294.2|148
1595226600000|2020-07-20 06:30:00|4299.7|4296.9|4297|4294.2|4300.4|4297.6|4296|4293.2|163
1595226900000|2020-07-20 06:35:00|4296.5|4293.7|4300|4297.2|4300|4297.2|4296|4293.2|222
1595227200000|2020-07-20 06:40:00|4299.4|4296.6|4295.7|4292.9|4301.7|4298.9|4295.7|4292.9|98
1595227500000|2020-07-20 06:45:00|4295.5|4292.7|4291.9|4289.1|4296.4|4293.6|4290.7|4287.9|1392
1595227800000|2020-07-20 06:50:00|4291.7|4288.9|4296.2|4293.4|4296.4|4293.6|4290.7|4287.9|371
1595228100000|2020-07-20 06:55:00|4296|4293.2|4292.7|4289.9|4296|4293.2|4292.7|4289.9|114
1595228400000|2020-07-20 07:00:00|4291.7|4288.9|4280.7|4277.9|4291.7|4288.9|4280.5|4277.7|852
1595228700000|2020-07-20 07:05:00|4280.5|4277.7|4272.7|4269.9|4280.5|4277.7|4269|4265.6|1536
1595229000000|2020-07-20 07:10:00|4272.9|4270.1|4276.2|4273.4|4277.4|4274.6|4269.9|4267.1|1329
1595229300000|2020-07-20 07:15:00|4276.1|4273.3|4276.1|4273.3|4278.7|4275.9|4274.2|4271.4|395
1595229600000|2020-07-20 07:20:00|4275.7|4272.9|4276.1|4273.3|4282.1|4279.3|4274.6|4271.8|587
1595229900000|2020-07-20 07:25:00|4275.7|4272.9|4281.1|4278.3|4283.2|4280.4|4275.2|4272.4|239
1595230200000|2020-07-20 07:30:00|4280.6|4277.8|4279.7|4276.9|4283.7|4280.9|4279.7|4276.9|741
1595230500000|2020-07-20 07:35:00|4279.6|4276.8|4283.7|4280.9|4284.7|4281.9|4278.6|4275.8|287
1595230800000|2020-07-20 07:40:00|4283.1|4280.3|4285.4|4282.6|4287.4|4284.6|4282.7|4279.9|497
1595231100000|2020-07-20 07:45:00|4285.6|4282.8|4287.1|4284.3|4289.4|4286.6|4285.4|4282.6|1007
1595231400000|2020-07-20 07:50:00|4286.6|4283.8|4289.7|4286.9|4291.2|4288.4|4286.4|4283.6|509
1595231700000|2020-07-20 07:55:00|4289.1|4286.3|4288.4|4285.6|4289.4|4286.6|4285.9|4283.1|286
1595232000000|2020-07-20 08:00:00|4288.7|4285.9|4283.4|4280.6|4292.4|4289.6|4280.8|4278|417
1595232300000|2020-07-20 08:05:00|4284.1|4281.3|4283.9|4281.1|4284.9|4282.1|4281.4|4278.6|321
1595232600000|2020-07-20 08:10:00|4284.4|4281.6|4283.8|4281|4286.4|4283.6|4282.1|4279.3|1185
1595232900000|2020-07-20 08:15:00|4284.1|4281.3|4283.3|4280.5|4286.8|4284|4282.1|4279.3|421
1595233200000|2020-07-20 08:20:00|4283.4|4280.6|4287.1|4284.3|4288.1|4285.3|4281.1|4278.3|1210
1595233500000|2020-07-20 08:25:00|4287.8|4285|4297.8|4295|4298.4|4295.6|4287.3|4284.5|3730
1595233800000|2020-07-20 08:30:00|4297.4|4294.6|4300.8|4298|4303.4|4300.6|4291.1|4288|2935
1595234100000|2020-07-20 08:35:00|4300.4|4297.6|4302.3|4299.5|4305.1|4302.3|4298.4|4295.6|1258
1595234400000|2020-07-20 08:40:00|4301.9|4299.1|4306.8|4304|4308.4|4305.6|4301.8|4299|1154
1595234700000|2020-07-20 08:45:00|4306.4|4303.6|4302.4|4299.6|4308.4|4305.6|4301.4|4298.6|785
1595235000000|2020-07-20 08:50:00|4303.4|4300.6|4301.8|4299|4304.1|4301.3|4299.4|4296.6|730
1595235300000|2020-07-20 08:55:00|4301.9|4299.1|4301.6|4298.8|4304.8|4302|4300.1|4297.3|836
1595235600000|2020-07-20 09:00:00|4301.4|4298.6|4297.1|4294.3|4304.8|4302|4297.1|4294.3|1141
1595235900000|2020-07-20 09:05:00|4297.6|4294.8|4301.1|4298.3|4305.8|4303|4297.1|4294.3|423
1595236200000|2020-07-20 09:10:00|4301.6|4298.8|4311.4|4308.6|4311.8|4309|4301.4|4298.6|769
1595236500000|2020-07-20 09:15:00|4310.4|4307.6|4309.1|4306.3|4310.4|4307.6|4306.6|4303.8|394
1595236800000|2020-07-20 09:20:00|4308.6|4305.8|4312.1|4309.3|4312.1|4309.3|4307.4|4304.6|182
1595237100000|2020-07-20 09:25:00|4311.8|4309|4312.1|4309.3|4316.1|4313.3|4309.1|4306.3|603
1595237400000|2020-07-20 09:30:00|4312.6|4309.8|4304.5|4301.7|4312.8|4310|4304.5|4301.7|663
1595237700000|2020-07-20 09:35:00|4304.8|4302|4304|4301.2|4307|4304.2|4303.5|4300.7|257
1595238000000|2020-07-20 09:40:00|4303.8|4301|4303.8|4301|4305.5|4302.7|4301.8|4299|496
1595238300000|2020-07-20 09:45:00|4303.3|4300.5|4294.8|4292|4303.3|4300.5|4294.1|4291.3|711
1595238600000|2020-07-20 09:50:00|4294.1|4291.3|4296.8|4294|4297.1|4294.3|4293.1|4290.3|244
1595238900000|2020-07-20 09:55:00|4297.1|4294.3|4294.1|4291.3|4298.8|4296|4294.1|4291.3|283
1595239200000|2020-07-20 10:00:00|4293.8|4291|4291.1|4288.3|4296.8|4294|4291.1|4288.3|1782
1595239500000|2020-07-20 10:05:00|4290.8|4288|4292.8|4290|4295.5|4292.7|4289.1|4286.3|1413
1595239800000|2020-07-20 10:10:00|4292.1|4289.3|4289.8|4287|4293|4290.2|4286.8|4284|500
1595240100000|2020-07-20 10:15:00|4290|4287.2|4289|4286.2|4290.5|4287.7|4286.8|4284|530
1595240400000|2020-07-20 10:20:00|4288.8|4286|4291.8|4289|4292.5|4289.7|4287.8|4285|842
1595240700000|2020-07-20 10:25:00|4292.1|4289.3|4287|4284.2|4293.1|4290.3|4286.5|4283.7|430
1595241000000|2020-07-20 10:30:00|4287.1|4284.3|4292.5|4289.7|4292.8|4290|4287.1|4284.3|256
1595241300000|2020-07-20 10:35:00|4292.8|4290|4290.8|4288|4292.8|4290|4287.1|4284.3|254
1595241600000|2020-07-20 10:40:00|4290.5|4287.7|4289.1|4286.3|4290.5|4287.7|4288.8|4286|769
1595241900000|2020-07-20 10:45:00|4289.5|4286.7|4289.1|4286.3|4290.8|4288|4287.8|4285|160
1595242200000|2020-07-20 10:50:00|4289|4286.2|4286.5|4283.7|4290.1|4287.3|4285.5|4282.7|450
1595242500000|2020-07-20 10:55:00|4286.6|4283.8|4290.8|4288|4292.8|4290|4285.5|4282.7|448
1595242800000|2020-07-20 11:00:00|4291.1|4288.3|4292.1|4289.3|4292.8|4290|4290.1|4287.3|727
1595243100000|2020-07-20 11:05:00|4292.5|4289.7|4297.3|4294.5|4297.5|4294.7|4292.5|4289.7|527
1595243400000|2020-07-20 11:10:00|4297.5|4294.7|4293.3|4290.5|4299.5|4296.7|4291.1|4288.3|540
1595243700000|2020-07-20 11:15:00|4293.8|4291|4292.8|4290|4293.8|4291|4290.1|4287.3|133
1595244000000|2020-07-20 11:20:00|4292.6|4289.8|4294.8|4292|4295.8|4293|4291.8|4289|193
1595244300000|2020-07-20 11:25:00|4295.1|4292.3|4299.8|4297|4299.8|4297|4295.1|4292.3|304
1595244600000|2020-07-20 11:30:00|4299.7|4296.9|4299.3|4296.5|4299.8|4297|4297.5|4294.7|232
1595244900000|2020-07-20 11:35:00|4299.2|4296.4|4298.8|4296|4302.8|4300|4297.8|4295|312
1595245200000|2020-07-20 11:40:00|4299.2|4296.4|4301.2|4298.4|4302.8|4300|4299.2|4296.4|618
1595245500000|2020-07-20 11:45:00|4301.5|4298.7|4303.8|4301|4305.2|4302.4|4300.2|4297.4|622
1595245800000|2020-07-20 11:50:00|4304.2|4301.4|4303.5|4300.7|4306.5|4303.7|4300.5|4297.7|319
1595246100000|2020-07-20 11:55:00|4302.8|4300|4297.8|4295|4304.7|4301.9|4297.5|4294.7|368
1595246400000|2020-07-20 12:00:00|4297.7|4294.9|4295.5|4292.7|4299.8|4297|4294.7|4291.9|381
1595246700000|2020-07-20 12:05:00|4295.2|4292.4|4297.2|4294.4|4298.8|4296|4294.5|4291.7|330
1595247000000|2020-07-20 12:10:00|4296.7|4293.9|4300.7|4297.9|4301.2|4298.4|4296.7|4293.9|179
1595247300000|2020-07-20 12:15:00|4300.5|4297.7|4298.2|4295.4|4300.8|4298|4297.5|4294.7|1358
1595247600000|2020-07-20 12:20:00|4297.8|4295|4294.2|4291.4|4300.8|4298|4294.2|4291.4|1247
1595247900000|2020-07-20 12:25:00|4293.5|4290.7|4293.3|4290.5|4295.5|4292.7|4292.5|4289.7|1715
1595248200000|2020-07-20 12:30:00|4292.8|4290|4292.2|4289.4|4294.8|4292|4290.8|4288|978
1595248500000|2020-07-20 12:35:00|4291.8|4289|4293|4290.2|4293.2|4290.4|4289.8|4287|5016
1595248800000|2020-07-20 12:40:00|4292.8|4290|4292|4289.2|4295.2|4292.4|4290.8|4288|334
1595249100000|2020-07-20 12:45:00|4291.8|4289|4293.8|4291|4294|4291.2|4290.8|4288|828
1595249400000|2020-07-20 12:50:00|4294.5|4291.7|4296.5|4293.7|4297.8|4295|4292.8|4290|2744
1595249700000|2020-07-20 12:55:00|4296.3|4293.5|4298.8|4296|4302.8|4300|4296.3|4293.5|433
1595250000000|2020-07-20 13:00:00|4299.2|4296.4|4301.2|4298.4|4303.2|4300.4|4297.5|4294.7|757
1595250300000|2020-07-20 13:05:00|4301.5|4298.7|4303.4|4300.6|4307.2|4304.4|4301|4298.2|2377
1595250600000|2020-07-20 13:10:00|4303.5|4300.7|4300.2|4297.4|4304.2|4301.4|4299.2|4296.4|388
1595250900000|2020-07-20 13:15:00|4300.5|4297.7|4301.9|4299.1|4304.5|4301.7|4298.2|4295.4|933
1595251200000|2020-07-20 13:20:00|4302.2|4299.4|4297.2|4294.4|4302.2|4299.4|4296.5|4293.7|491
1595251500000|2020-07-20 13:25:00|4297|4294.2|4294.5|4291.7|4298.5|4295.7|4294.5|4291.7|609
1595251800000|2020-07-20 13:30:00|4294.9|4292.1|4298.9|4296.1|4299.2|4296.4|4293.9|4291.1|669
1595252100000|2020-07-20 13:35:00|4299|4296.2|4301.2|4298.4|4301.9|4299.1|4289|4286.2|2119
1595252400000|2020-07-20 13:40:00|4301.9|4299.1|4289.2|4286.4|4302.2|4299.4|4286.2|4283.4|1323
1595252700000|2020-07-20 13:45:00|4288.9|4286.1|4283.2|4280.4|4291.9|4289.1|4283.2|4280.4|951
1595253000000|2020-07-20 13:50:00|4282.9|4280.1|4281.2|4278.4|4285.2|4282.4|4278.9|4276.1|2747
1595253300000|2020-07-20 13:55:00|4280.5|4277.7|4266.5|4263.7|4283.2|4280.4|4266.4|4263.6|3688
1595253600000|2020-07-20 14:00:00|4266.4|4263.6|4263.9|4261.1|4266.4|4263.6|4251.9|4249.1|4955
1595253900000|2020-07-20 14:05:00|4263.5|4260.7|4273.9|4271.1|4276.5|4273.7|4262.5|4259.7|1577
1595254200000|2020-07-20 14:10:00|4274.2|4271.4|4285.5|4282.7|4286.5|4283.7|4273.5|4270.7|1185
1595254500000|2020-07-20 14:15:00|4285.7|4282.9|4289.9|4287.1|4293|4290.2|4285.2|4282.4|1366
1595254800000|2020-07-20 14:20:00|4290.6|4287.8|4306.6|4303.8|4307.2|4304.4|4286.7|4283.9|2746
1595255100000|2020-07-20 14:25:00|4306.2|4303.4|4306.9|4304.1|4307.7|4304.9|4302.6|4299.8|1390
1595255400000|2020-07-20 14:30:00|4307.2|4304.4|4311.9|4309.1|4316.9|4314.1|4307.2|4304.4|2498
1595255700000|2020-07-20 14:35:00|4312.2|4309.4|4311.9|4309.1|4315.2|4312.4|4310.6|4307.8|845
1595256000000|2020-07-20 14:40:00|4312.2|4309.4|4309.2|4306.4|4314.9|4312.1|4307.9|4305.1|1883
1595256300000|2020-07-20 14:45:00|4309.6|4306.8|4316.6|4313.8|4316.6|4313.8|4308.6|4305.8|2069
1595256600000|2020-07-20 14:50:00|4316.2|4313.4|4312.6|4309.8|4317.6|4314.8|4312.2|4309.4|1289
1595256900000|2020-07-20 14:55:00|4312.9|4310.1|4319.1|4316.3|4319.6|4316.8|4312.9|4310.1|1547
1595257200000|2020-07-20 15:00:00|4319.6|4316.8|4317.6|4314.8|4320.6|4317.8|4315.2|4312.4|1268
1595257500000|2020-07-20 15:05:00|4317.9|4315.1|4319.6|4316.8|4320.6|4317.8|4317.9|4315.1|1199
1595257800000|2020-07-20 15:10:00|4319.4|4316.6|4317.2|4314.4|4322.9|4320.1|4316.6|4313.8|2606
1595258100000|2020-07-20 15:15:00|4317.7|4314.9|4314.2|4311.4|4318.9|4316.1|4310.6|4307.8|2534
1595258400000|2020-07-20 15:20:00|4313.9|4311.1|4316.2|4313.4|4318.6|4315.8|4308.4|4305.6|2342
1595258700000|2020-07-20 15:25:00|4315.9|4313.1|4314.3|4311.5|4318.6|4315.8|4313.3|4310.5|4007
1595259000000|2020-07-20 15:30:00|4314.4|4311.6|4324.6|4321.8|4325.3|4322.5|4313.9|4311.1|3621
1595259300000|2020-07-20 15:35:00|4325.1|4322.3|4326.6|4323.8|4326.6|4323.8|4321.9|4319.1|885
1595259600000|2020-07-20 15:40:00|4326.3|4323.5|4333.3|4330.5|4334.6|4331.8|4325.1|4322.3|1892
1595259900000|2020-07-20 15:45:00|4333.4|4330.6|4334.9|4332.1|4338.1|4335.3|4332.9|4330.1|2346
1595260200000|2020-07-20 15:50:00|4335.3|4332.5|4333.1|4330.3|4336.6|4333.8|4330.3|4327.5|883
1595260500000|2020-07-20 15:55:00|4333.3|4330.5|4331.3|4328.5|4335.3|4332.5|4329.3|4326.5|405
1595260800000|2020-07-20 16:00:00|4331.6|4328.8|4329.9|4327.1|4336.3|4333.5|4329.6|4326.8|869
1595261100000|2020-07-20 16:05:00|4330.3|4327.5|4331.9|4329.1|4333.6|4330.8|4328.9|4326.1|518
1595261400000|2020-07-20 16:10:00|4332.3|4329.5|4330.9|4328.1|4334.3|4331.5|4329.6|4326.8|785
1595261700000|2020-07-20 16:15:00|4330.6|4327.8|4331.1|4328.3|4334.3|4331.5|4330.6|4327.8|571
1595262000000|2020-07-20 16:20:00|4331.6|4328.8|4329.9|4327.1|4334.1|4331.3|4329.6|4326.8|408
1595262300000|2020-07-20 16:25:00|4329.6|4326.8|4328.9|4326.1|4331.3|4328.5|4328.3|4325.5|470
1595262600000|2020-07-20 16:30:00|4329.9|4327.1|4329.6|4326.8|4330.9|4328.1|4326.9|4324.1|807
1595262900000|2020-07-20 16:35:00|4328.9|4326.1|4333.1|4330.3|4333.6|4330.8|4328|4325.2|277
1595263200000|2020-07-20 16:40:00|4333.3|4330.5|4331|4328.2|4333.6|4330.8|4331|4328.2|152
1595263500000|2020-07-20 16:45:00|4331.1|4328.3|4342.1|4339.3|4342.3|4339.5|4331.1|4328.3|1363
1595263800000|2020-07-20 16:50:00|4342.6|4339.8|4338.6|4335.8|4347.3|4344.5|4336.6|4333.8|2043
1595264100000|2020-07-20 16:55:00|4339.1|4336.3|4345.6|4342.8|4345.6|4342.8|4338.6|4335.8|423
1595264400000|2020-07-20 17:00:00|4346.3|4343.5|4344.3|4341.5|4348.1|4345.3|4342.6|4339.8|391
1595264700000|2020-07-20 17:05:00|4344|4341.2|4343.6|4340.8|4348.6|4345.8|4342.3|4339.5|555
1595265000000|2020-07-20 17:10:00|4344.1|4341.3|4341.6|4338.8|4344.1|4341.3|4341.6|4338.8|176
1595265300000|2020-07-20 17:15:00|4342.6|4339.8|4341|4338.2|4343.6|4340.8|4338|4335.2|1574
1595265600000|2020-07-20 17:20:00|4341.3|4338.5|4342.3|4339.5|4345|4342.2|4340.3|4337.5|710
1595265900000|2020-07-20 17:25:00|4342.6|4339.8|4344|4341.2|4346|4343.2|4339.5|4336.7|1080
1595266200000|2020-07-20 17:30:00|4343|4340.2|4345|4342.2|4346.3|4343.5|4342.1|4339.3|530
1595266500000|2020-07-20 17:35:00|4344.5|4341.7|4343.3|4340.5|4348.6|4345.8|4343.3|4340.5|953
1595266800000|2020-07-20 17:40:00|4343.5|4340.7|4342.3|4339.5|4348|4345.2|4342|4339.2|410
1595267100000|2020-07-20 17:45:00|4342.6|4339.8|4337.6|4334.8|4343|4340.2|4337.6|4334.8|2563
1595267400000|2020-07-20 17:50:00|4338|4335.2|4348|4345.2|4348|4345.2|4338|4335.2|701
1595267700000|2020-07-20 17:55:00|4348.5|4345.7|4351.3|4348.5|4353.3|4350.5|4347|4344.2|2125
1595268000000|2020-07-20 18:00:00|4351.6|4348.8|4353.6|4350.8|4359.7|4353.8|4351.3|4348.5|2303
1595268300000|2020-07-20 18:05:00|4353.8|4351|4348|4345.2|4355.3|4352.5|4347.3|4344.5|602
1595268600000|2020-07-20 18:10:00|4348.1|4345.3|4342.3|4339.5|4351|4348.2|4341.3|4338.5|1399
1595268900000|2020-07-20 18:15:00|4341.6|4338.8|4346.3|4343.5|4348|4345.2|4336.3|4333.5|1058
1595269200000|2020-07-20 18:20:00|4346.2|4343.4|4341.3|4338.5|4346.3|4343.5|4338.7|4335.9|807
1595269500000|2020-07-20 18:25:00|4341|4338.2|4343.3|4340.5|4349.3|4346.5|4338|4335.2|7465
1595269800000|2020-07-20 18:30:00|4343|4340.2|4344.8|4342|4347|4344.2|4341|4338.2|774
1595270100000|2020-07-20 18:35:00|4345|4342.2|4344|4341.2|4345.8|4343|4343.7|4340.9|503
1595270400000|2020-07-20 18:40:00|4344.2|4341.4|4344.7|4341.9|4345.7|4342.9|4344|4341.2|284
1595270700000|2020-07-20 18:45:00|4345|4342.2|4344.8|4342|4347.3|4344.5|4343.7|4340.9|549
1595271000000|2020-07-20 18:50:00|4344.7|4341.9|4341.7|4338.9|4345.3|4342.5|4341.3|4338.5|253
1595271300000|2020-07-20 18:55:00|4341.8|4339|4340.7|4337.9|4343.7|4340.9|4340.3|4337.5|89
1595271600000|2020-07-20 19:00:00|4340.3|4337.5|4340|4337.2|4341|4338.2|4338.3|4335.5|292
1595271900000|2020-07-20 19:05:00|4340.5|4337.7|4335|4332.2|4340.5|4337.7|4333.8|4331|306
1595272200000|2020-07-20 19:10:00|4334.7|4331.9|4332|4329.2|4335.3|4332.5|4331.3|4328.5|237
1595272500000|2020-07-20 19:15:00|4332.8|4330|4335.7|4332.9|4336.8|4334|4332|4329.2|135
1595272800000|2020-07-20 19:20:00|4336|4333.2|4332.3|4329.5|4336.3|4333.5|4332.3|4329.5|153
1595273100000|2020-07-20 19:25:00|4332.7|4329.9|4334.4|4331.6|4335.4|4332.6|4332.3|4329.5|118
1595273400000|2020-07-20 19:30:00|4334.9|4332.1|4339.7|4336.9|4340.4|4337.6|4334.9|4332.1|161
1595273700000|2020-07-20 19:35:00|4339.4|4336.6|4338.4|4335.6|4339.7|4336.9|4338.2|4335.4|33
1595274000000|2020-07-20 19:40:00|4338|4335.2|4336.4|4333.6|4338.4|4335.6|4336|4333.2|51
1595274300000|2020-07-20 19:45:00|4336.2|4333.4|4334.7|4331.9|4337.2|4334.4|4334.4|4331.6|43
1595274600000|2020-07-20 19:50:00|4335.4|4332.6|4333|4330.2|4335.7|4332.9|4332.4|4329.6|105
1595274900000|2020-07-20 19:55:00|4332.9|4330.1|4332.5|4329.7|4334|4331.2|4331.4|4328.6|208
1595275200000|2020-07-20 20:00:00|4332.9|4330.1|4335.5|4332.7|4336.5|4333.7|4332|4329.2|106
1595275500000|2020-07-20 20:05:00|4335.4|4332.6|4335|4332.2|4337|4334.2|4334.5|4331.7|56
1595275800000|2020-07-20 20:10:00|4335.4|4332.6|4338.4|4335.6|4338.4|4335.6|4335.4|4332.6|43
1595276100000|2020-07-20 20:15:00|4338.5|4335.7|4336.5|4333.7|4338.5|4335.7|4335.4|4332.6|97
1595276400000|2020-07-20 20:20:00|4336.4|4333.6|4337|4334.2|4337|4334.2|4336|4333.2|14
1595276700000|2020-07-20 20:25:00|4337.4|4334.6|4337|4334.2|4337.5|4334.7|4336|4333.2|22
1595277000000|2020-07-20 20:30:00|4337.4|4334.6|4336.9|4334.1|4339|4336.2|4336|4333.2|135
1595277300000|2020-07-20 20:35:00|4336.7|4333.9|4336.4|4333.6|4336.9|4334.1|4334.7|4331.9|221
1595277600000|2020-07-20 20:40:00|4336.5|4333.7|4336.2|4333.4|4336.7|4333.9|4335.9|4333.1|28
1595277900000|2020-07-20 20:45:00|4336.4|4333.6|4334|4331.2|4336.4|4333.6|4334|4331.2|265
1595278200000|2020-07-20 20:50:00|4333.4|4330.6|4337.2|4334.4|4338|4335.1|4332|4329.2|54
1595278500000|2020-07-20 20:55:00|4337.4|4334.6|4334.9|4332.1|4337.4|4334.6|4334.9|4332|85
1595278800000|2020-07-20 21:00:00|4335.2|4332.4|4339.8|4329.8|4339.8|4334.6|4335.1|4329.8|1
1595279100000|2020-07-20 21:05:00|4335|4331|4339.5|4329.5|4339.5|4332|4333.4|4328.5|1
1595279400000|2020-07-20 21:10:00|4336|4332|4332.9|4330.1|4336|4332|4332.9|4330|2
1595279700000|2020-07-20 21:15:00|4333.1|4330.3|4333.9|4331.1|4339|4331.1|4333.1|4327.6|3
1595280000000|2020-07-20 21:20:00|4339|4329|4338.5|4328.5|4339|4329|4338.5|4328.5|0
1595280300000|2020-07-20 21:25:00|4335.7|4331.7|4336.2|4333.4|4336.4|4333.6|4335.6|4331.7|0
1595280600000|2020-07-20 21:30:00|4335.9|4333.1|4336|4332|4338.5|4334.9|4334.9|4328.5|5
1595280900000|2020-07-20 21:35:00|4334.9|4332.1|4333.4|4330.6|4336|4332.1|4333.4|4330.6|3
1595281200000|2020-07-20 21:40:00|4337.5|4327.5|4338.5|4328.5|4338.5|4328.5|4337.5|4327.5|0
1595281800000|2020-07-20 21:50:00|4334.4|4331.6|4333.4|4330.6|4334.4|4331.6|4333.2|4330.4|0
1595282100000|2020-07-20 21:55:00|4333.2|4330.4|4338|4328|4338|4330.4|4333.2|4327.3|6
1595289600000|2020-07-21 00:00:00|4329.1|4326.3|4339.6|4336.8|4342|4339.2|4329.1|4326.3|93
1595289900000|2020-07-21 00:05:00|4339.5|4336.7|4341.8|4339|4343.9|4341.1|4338.5|4335.7|69
1595290200000|2020-07-21 00:10:00|4341.6|4338.8|4344.5|4341.7|4345.6|4342.8|4341.1|4338.3|78
1595290500000|2020-07-21 00:15:00|4344.6|4341.8|4343.6|4340.8|4345.1|4342.3|4342.8|4340|25
1595290800000|2020-07-21 00:20:00|4344|4341.2|4343.6|4340.8|4344.1|4341.3|4343.1|4340.3|2
1595291100000|2020-07-21 00:25:00|4343.5|4340.7|4346|4343.2|4346.1|4343.3|4343.5|4340.7|41
1595291400000|2020-07-21 00:30:00|4346.1|4343.3|4346.6|4343.8|4347.1|4344.3|4345.1|4342.3|17
1595291700000|2020-07-21 00:35:00|4347.1|4344.3|4347.1|4344.3|4350.1|4347.3|4347|4344.2|69
1595292000000|2020-07-21 00:40:00|4347.3|4344.5|4347.1|4344.3|4347.6|4344.8|4346.1|4343.3|13
1595292300000|2020-07-21 00:45:00|4347.6|4344.8|4346.6|4343.8|4347.6|4344.8|4346.5|4343.7|23
1595292600000|2020-07-21 00:50:00|4346.8|4344|4344.3|4341.5|4349.3|4346.5|4343.8|4341|187
1595292900000|2020-07-21 00:55:00|4344.6|4341.8|4345|4342.2|4346.6|4343.8|4344.6|4341.8|14
1595293200000|2020-07-21 01:00:00|4345.1|4342.3|4355.6|4352.8|4357.3|4354.5|4345.1|4342.3|146
1595293500000|2020-07-21 01:05:00|4355.8|4353|4352.7|4349.9|4357|4354.2|4352.5|4349.7|223
1595293800000|2020-07-21 01:10:00|4352.8|4350|4354.5|4351.7|4355.2|4352.4|4351.5|4348.7|63
1595294100000|2020-07-21 01:15:00|4354.7|4351.9|4356.7|4353.9|4358.5|4355.7|4354.7|4351.9|56
1595294400000|2020-07-21 01:20:00|4356.5|4353.7|4358.2|4355.4|4358.2|4355.4|4355.7|4352.9|63
1595294700000|2020-07-21 01:25:00|4358.3|4355.5|4357.2|4354.4|4358.7|4355.9|4355.7|4352.9|65
1595295000000|2020-07-21 01:30:00|4358.2|4355.4|4357.7|4354.9|4358.7|4355.9|4356.7|4353.9|43
1595295300000|2020-07-21 01:35:00|4357.8|4355|4353.2|4350.4|4358.2|4355.4|4351.2|4348.4|66
1595295600000|2020-07-21 01:40:00|4353.3|4350.5|4351.2|4348.4|4354.2|4351.4|4351.2|4348.4|51
1595295900000|2020-07-21 01:45:00|4351.5|4348.7|4354.7|4351.9|4358.6|4355.4|4351.2|4348.4|193
1595296200000|2020-07-21 01:50:00|4355.7|4352.9|4350.7|4347.9|4355.7|4352.9|4349.8|4347|19
1595296500000|2020-07-21 01:55:00|4350.5|4347.7|4350.7|4347.9|4351.7|4348.9|4349.5|4346.7|8
1595296800000|2020-07-21 02:00:00|4350.5|4347.7|4350.7|4347.9|4352|4349.2|4350.5|4347.7|4
1595297100000|2020-07-21 02:05:00|4351.2|4348.4|4351.7|4348.9|4353.2|4350.4|4351.2|4348.4|10
1595297400000|2020-07-21 02:10:00|4351.8|4349|4350.7|4347.9|4352.2|4349.4|4349.7|4346.9|5
1595297700000|2020-07-21 02:15:00|4350.5|4347.7|4348.4|4345.6|4350.7|4347.9|4348.4|4345.6|10
1595298000000|2020-07-21 02:20:00|4348|4345.2|4349.2|4346.4|4349.2|4346.4|4347.7|4344.9|4
1595298300000|2020-07-21 02:25:00|4348.5|4345.7|4345.5|4342.7|4348.7|4345.9|4344.9|4342.1|19
1595298600000|2020-07-21 02:30:00|4345.7|4342.9|4344.2|4341.4|4347.2|4344.4|4344.2|4341.4|5
1595298900000|2020-07-21 02:35:00|4344.5|4341.7|4346.7|4343.9|4346.7|4343.9|4344.5|4341.7|13
1595299200000|2020-07-21 02:40:00|4346.5|4343.7|4348.7|4345.9|4348.7|4345.9|4346.5|4343.7|6
1595299500000|2020-07-21 02:45:00|4349|4346.2|4350|4347.2|4350.2|4347.4|4349|4346.2|219
1595299800000|2020-07-21 02:50:00|4349.7|4346.9|4348.2|4345.4|4349.7|4346.9|4348.2|4345.4|6
1595300100000|2020-07-21 02:55:00|4348.5|4345.7|4348.7|4345.9|4349.7|4346.9|4348.5|4345.7|3
1595300400000|2020-07-21 03:00:00|4348.9|4346.1|4347.2|4344.4|4348.9|4346.1|4347.2|4344.4|10
1595300700000|2020-07-21 03:05:00|4346.7|4343.9|4345.7|4342.9|4347.2|4344.4|4344.2|4341.4|17
1595301000000|2020-07-21 03:10:00|4345.9|4343.1|4346|4343.2|4346.7|4343.9|4345.9|4343.1|3
1595301300000|2020-07-21 03:15:00|4344.9|4342.1|4343.5|4340.7|4345.5|4342.7|4343.4|4340.6|223
1595301600000|2020-07-21 03:20:00|4343.4|4340.6|4340.5|4337.7|4343.4|4340.6|4340.2|4337.4|1265
1595301900000|2020-07-21 03:25:00|4340|4337.2|4340.6|4337.8|4341.7|4338.9|4338.6|4335.8|1155
1595302200000|2020-07-21 03:30:00|4339.9|4337.1|4340.2|4337.4|4341.4|4338.6|4339.2|4336.4|14
1595302500000|2020-07-21 03:35:00|4340.4|4337.6|4346.4|4343.6|4349.8|4344.1|4339.2|4336.4|198
1595302800000|2020-07-21 03:40:00|4347.7|4344.9|4349.4|4346.6|4349.9|4347.1|4347.2|4344.4|23
1595303100000|2020-07-21 03:45:00|4349.2|4346.4|4349.4|4346.6|4349.9|4347.1|4349.2|4346.4|5
1595303400000|2020-07-21 03:50:00|4349.2|4346.4|4349.4|4346.6|4349.9|4347.1|4348.4|4345.6|9
1595303700000|2020-07-21 03:55:00|4349.6|4346.8|4349.4|4346.6|4350.2|4347.4|4349.2|4346.4|14
1595304000000|2020-07-21 04:00:00|4348.9|4346.1|4348.9|4346.1|4350.4|4347.6|4348.9|4346.1|13
1595304300000|2020-07-21 04:05:00|4349.2|4346.4|4349.2|4346.4|4349.9|4347.1|4348.9|4346.1|19
1595304600000|2020-07-21 04:10:00|4349.3|4346.5|4350.1|4347.3|4350.6|4347.8|4347.9|4345.1|56
1595304900000|2020-07-21 04:15:00|4349.7|4346.9|4348.2|4345.4|4350.1|4347.3|4347.9|4345.1|49
1595305200000|2020-07-21 04:20:00|4348.1|4345.3|4347.1|4344.3|4348.1|4345.3|4346.9|4344.1|4
1595305500000|2020-07-21 04:25:00|4346.9|4344.1|4346.6|4343.8|4346.9|4344.1|4345.6|4342.8|11
1595305800000|2020-07-21 04:30:00|4347.1|4344.3|4348.1|4345.3|4348.6|4345.8|4346.6|4343.8|24
1595306100000|2020-07-21 04:35:00|4348.4|4345.6|4349.6|4346.8|4349.6|4346.8|4347.9|4345.1|4
1595306400000|2020-07-21 04:40:00|4349.7|4346.9|4350.4|4347.6|4350.7|4347.9|4349.2|4346.4|422
1595306700000|2020-07-21 04:45:00|4350.1|4347.3|4350.4|4347.6|4350.6|4347.8|4349.4|4346.6|23
1595307000000|2020-07-21 04:50:00|4350.6|4347.8|4350.9|4348.1|4351.6|4348.8|4350.2|4347.4|11
1595307300000|2020-07-21 04:55:00|4351.1|4348.3|4352.2|4349.4|4352.6|4349.8|4350.6|4347.8|37
1595307600000|2020-07-21 05:00:00|4351.9|4349.1|4354.9|4352.1|4354.9|4352.1|4351.6|4348.8|60
1595307900000|2020-07-21 05:05:00|4355.2|4352.4|4352.9|4350.1|4355.2|4352.4|4352.9|4350.1|44
1595308200000|2020-07-21 05:10:00|4352.6|4349.8|4353.1|4350.3|4353.6|4350.8|4352.6|4349.8|25
1595308500000|2020-07-21 05:15:00|4353.4|4350.6|4353.4|4350.6|4353.6|4350.8|4352.9|4350.1|13
1595308800000|2020-07-21 05:20:00|4353.1|4350.3|4352.4|4349.6|4353.6|4350.8|4351.6|4348.8|17
1595309100000|2020-07-21 05:25:00|4352.3|4349.5|4350.9|4348.1|4352.3|4349.5|4349.9|4347.1|16
1595309400000|2020-07-21 05:30:00|4350.6|4347.8|4350.8|4348|4351.3|4348.5|4350.3|4347.5|112
1595309700000|2020-07-21 05:35:00|4350.3|4347.5|4353.4|4350.6|4354.3|4351.5|4349.9|4347.1|85
1595310000000|2020-07-21 05:40:00|4353.3|4350.5|4352.3|4349.5|4353.4|4350.6|4352.3|4349.5|610
1595310300000|2020-07-21 05:45:00|4352.6|4349.8|4356.3|4353.5|4356.3|4353.5|4352.6|4349.8|81
1595310600000|2020-07-21 05:50:00|4355.3|4352.5|4354.8|4352|4357.3|4354.5|4353.3|4350.5|253
1595310900000|2020-07-21 05:55:00|4355.3|4352.5|4355.1|4352.3|4356.6|4353.8|4354.6|4351.8|595
1595311200000|2020-07-21 06:00:00|4354.9|4352.1|4357.4|4354.6|4360.6|4357.8|4354.6|4351.8|271
1595311500000|2020-07-21 06:05:00|4357.6|4354.8|4358.4|4355.6|4359.3|4356.5|4356.1|4353.3|100
1595311800000|2020-07-21 06:10:00|4358.3|4355.5|4360.8|4358|4362.3|4359.5|4357.4|4354.6|397
1595312100000|2020-07-21 06:15:00|4360.6|4357.8|4358|4355.2|4360.9|4358.1|4358|4355.2|118
1595312400000|2020-07-21 06:20:00|4358.1|4355.3|4361.3|4358.5|4362.8|4360|4358|4355.2|160
1595312700000|2020-07-21 06:25:00|4361.6|4358.8|4365.3|4362.5|4366.9|4364.1|4361.6|4358.8|818
1595313000000|2020-07-21 06:30:00|4365.4|4362.6|4363.3|4360.5|4365.4|4362.6|4362.3|4359.5|1090
1595313300000|2020-07-21 06:35:00|4362.9|4360.1|4362.3|4359.5|4363.3|4360.5|4360.6|4357.8|81
1595313600000|2020-07-21 06:40:00|4362.8|4360|4366.3|4363.5|4366.3|4363.5|4362.3|4359.5|124
1595313900000|2020-07-21 06:45:00|4365.9|4363.1|4363.3|4360.5|4366.3|4363.5|4360.3|4357.5|552
1595314200000|2020-07-21 06:50:00|4362.9|4360.1|4366.4|4363.6|4366.6|4363.8|4361.8|4359|278
1595314500000|2020-07-21 06:55:00|4366.6|4363.8|4368.6|4365.8|4368.6|4365.8|4365.6|4362.8|201
1595314800000|2020-07-21 07:00:00|4369.3|4366.5|4371.6|4368.8|4372.6|4369.8|4368.4|4365.6|1297
1595315100000|2020-07-21 07:05:00|4371.9|4369.1|4373|4370.2|4376.5|4373.7|4369.3|4366.5|771
1595315400000|2020-07-21 07:10:00|4373.3|4370.5|4371.6|4368.8|4375|4372.2|4371.1|4368.3|891
1595315700000|2020-07-21 07:15:00|4372.6|4369.8|4371.6|4368.8|4374.6|4371.8|4368.6|4365.8|1410
1595316000000|2020-07-21 07:20:00|4372|4369.2|4367.6|4364.8|4372.6|4369.8|4367.6|4364.8|522
1595316300000|2020-07-21 07:25:00|4368|4365.2|4370|4367.2|4370.3|4367.5|4366.3|4363.5|295
1595316600000|2020-07-21 07:30:00|4369.6|4366.8|4371.3|4368.5|4372.3|4369.5|4369.6|4366.8|290
1595316900000|2020-07-21 07:35:00|4371.7|4368.9|4373.3|4370.5|4375|4372.2|4371.3|4368.5|513
1595317200000|2020-07-21 07:40:00|4373.5|4370.7|4371.3|4368.5|4374|4371.2|4370.3|4367.5|322
1595317500000|2020-07-21 07:45:00|4371.6|4368.8|4370.3|4367.5|4372.3|4369.5|4367.3|4364.5|457
1595317800000|2020-07-21 07:50:00|4369.8|4367|4374.3|4371.5|4374.3|4371.5|4367.3|4364.5|517
1595318100000|2020-07-21 07:55:00|4374.2|4371.4|4379.3|4376.5|4380.6|4377.8|4373.3|4370.5|1546
1595318400000|2020-07-21 08:00:00|4379.7|4376.9|4385|4382.2|4385.6|4382.8|4378|4375.2|1780
1595318700000|2020-07-21 08:05:00|4384.3|4381.5|4381.3|4378.5|4385.6|4382.8|4381|4378.2|433
1595319000000|2020-07-21 08:10:00|4381.7|4378.9|4385|4382.2|4385.7|4382.9|4381.3|4378.5|317
1595319300000|2020-07-21 08:15:00|4384.9|4382.1|4387.3|4384.5|4387.3|4384.5|4380|4377.2|922
1595319600000|2020-07-21 08:20:00|4387.7|4384.9|4389.3|4386.5|4390.3|4387.5|4386.3|4383.5|2233
1595319900000|2020-07-21 08:25:00|4389|4386.2|4396.6|4393.8|4399.6|4396.8|4389|4386.2|5269
1595320200000|2020-07-21 08:30:00|4397|4394.2|4398.6|4395.8|4398.6|4395.8|4393.5|4390.7|3639
1595320500000|2020-07-21 08:35:00|4398.9|4396.1|4415|4412.2|4421|4418.2|4396.5|4393.7|4191
1595320800000|2020-07-21 08:40:00|4415.3|4412.5|4407.3|4404.5|4416|4413.2|4405.3|4402.5|2691
1595321100000|2020-07-21 08:45:00|4406.8|4404|4419|4416.2|4419.3|4416.5|4406.8|4404|1305
1595321400000|2020-07-21 08:50:00|4419.3|4416.5|4440.1|4437.3|4440.6|4437.8|4415.8|4413|3617
1595321700000|2020-07-21 08:55:00|4440.6|4437.8|4439|4436.2|4449.1|4446.3|4438|4435.2|1811
1595322000000|2020-07-21 09:00:00|4439.3|4436.5|4456|4453.2|4461.3|4458.5|4439|4436.2|2488
1595322300000|2020-07-21 09:05:00|4455.3|4452.5|4448|4445.2|4456|4453.2|4445.3|4442.5|2753
1595322600000|2020-07-21 09:10:00|4448.3|4445.5|4446.7|4443.9|4455|4452.2|4443.7|4440.9|1507
1595322900000|2020-07-21 09:15:00|4446|4443.2|4441.7|4438.9|4446.7|4443.9|4440.3|4437.5|3939
1595323200000|2020-07-21 09:20:00|4442|4439.2|4435.7|4432.9|4442.7|4439.9|4435.3|4432.5|1249
1595323500000|2020-07-21 09:25:00|4436|4433.2|4436|4433.2|4438.7|4435.9|4431.4|4428.6|1440
1595323800000|2020-07-21 09:30:00|4436.7|4433.9|4439.7|4436.9|4440.7|4437.9|4433.7|4430.9|503
1595324100000|2020-07-21 09:35:00|4439.3|4436.5|4436.7|4433.9|4439.7|4436.9|4431.7|4428.9|829
1595324400000|2020-07-21 09:40:00|4437|4434.2|4431|4428.2|4440|4437.2|4429.3|4426.5|762
1595324700000|2020-07-21 09:45:00|4430.3|4427.5|4435.2|4432.4|4436.7|4433.9|4428.7|4425.9|977
1595325000000|2020-07-21 09:50:00|4434.7|4431.9|4436.4|4433.6|4436.7|4433.9|4433.7|4430.9|307
1595325300000|2020-07-21 09:55:00|4436.5|4433.7|4436|4433.2|4439|4436.2|4435.4|4432.6|162
1595325600000|2020-07-21 10:00:00|4436.4|4433.6|4445.8|4443|4448|4445.2|4436.4|4433.6|1138
1595325900000|2020-07-21 10:05:00|4446|4443.2|4448.7|4445.9|4453.3|4450.5|4444.7|4441.9|847
1595326200000|2020-07-21 10:10:00|4448.3|4445.5|4447.7|4444.9|4450.4|4447.6|4447.7|4444.9|279
1595326500000|2020-07-21 10:15:00|4447.8|4445|4453.8|4451|4453.8|4451|4447.8|4445|749
1595326800000|2020-07-21 10:20:00|4453.7|4450.9|4449.7|4446.9|4456.7|4453.9|4449.7|4446.9|920
1595327100000|2020-07-21 10:25:00|4449|4446.2|4452|4449.2|4454.4|4451.6|4449|4446.2|299
1595327400000|2020-07-21 10:30:00|4452.4|4449.6|4453.7|4450.9|4454.7|4451.9|4451.7|4448.9|472
1595327700000|2020-07-21 10:35:00|4454.2|4451.4|4457.3|4454.5|4458.7|4455.9|4453.2|4450.4|457
1595328000000|2020-07-21 10:40:00|4457|4454.2|4461|4458.2|4468.6|4465.8|4456.7|4453.9|1901
1595328300000|2020-07-21 10:45:00|4460.7|4457.9|4469.3|4466.5|4471|4468.2|4458.7|4455.9|672
1595328600000|2020-07-21 10:50:00|4469|4466.2|4464.3|4461.5|4470.3|4467.5|4462.7|4459.9|822
1595328900000|2020-07-21 10:55:00|4465|4462.2|4466|4463.2|4468|4465.2|4464.3|4461.5|210
1595329200000|2020-07-21 11:00:00|4466.3|4463.5|4470.7|4467.9|4474|4471.2|4465.8|4463|794
1595329500000|2020-07-21 11:05:00|4470.4|4467.6|4470|4467.2|4471|4468.2|4466.4|4463.6|388
1595329800000|2020-07-21 11:10:00|4470.4|4467.6|4473|4470.2|4476|4473.2|4470|4467.2|804
1595330100000|2020-07-21 11:15:00|4472.4|4469.6|4477.5|4474.7|4482.3|4479.5|4472|4469.2|1424
1595330400000|2020-07-21 11:20:00|4477|4474.2|4484|4481.2|4484.5|4481.7|4476|4473.2|658
1595330700000|2020-07-21 11:25:00|4484.3|4481.5|4484.7|4481.9|4487|4484.2|4483|4480.2|1315
1595331000000|2020-07-21 11:30:00|4484.9|4482.1|4483.7|4480.9|4485|4482.2|4480.9|4478.1|1002
1595331300000|2020-07-21 11:35:00|4483.4|4480.6|4474.4|4471.6|4483.4|4480.6|4471.7|4468.9|656
1595331600000|2020-07-21 11:40:00|4474.7|4471.9|4468.4|4465.6|4476.9|4474.1|4467.9|4465.1|1173
1595331900000|2020-07-21 11:45:00|4468.7|4465.9|4465|4462.2|4475|4472.2|4464.9|4462.1|529
1595332200000|2020-07-21 11:50:00|4465.7|4462.9|4468|4465.2|4470|4467.2|4464.4|4461.6|323
1595332500000|2020-07-21 11:55:00|4468.4|4465.6|4465.1|4462.3|4470|4467.2|4462.1|4459.3|1183
1595332800000|2020-07-21 12:00:00|4464.7|4461.9|4459.7|4456.9|4469.7|4466.9|4457.7|4454.9|781
1595333100000|2020-07-21 12:05:00|4459.1|4456.3|4452.1|4449.3|4460.2|4457.4|4449.4|4446.6|1223
1595333400000|2020-07-21 12:10:00|4451.7|4448.9|4448.1|4445.3|4455.9|4453.1|4446.4|4443.6|979
1595333700000|2020-07-21 12:15:00|4447.6|4444.8|4455.1|4452.3|4456.1|4453.3|4447.4|4444.6|338
1595334000000|2020-07-21 12:20:00|4454.7|4451.9|4460.6|4457.8|4460.6|4457.8|4453.7|4450.9|418
1595334300000|2020-07-21 12:25:00|4460.4|4457.6|4458.1|4455.3|4462.4|4459.6|4457.6|4454.8|428
1595334600000|2020-07-21 12:30:00|4458.2|4455.4|4456.7|4453.9|4461.7|4458.9|4456.4|4453.6|650
1595334900000|2020-07-21 12:35:00|4457.1|4454.3|4463.4|4460.6|4463.7|4460.9|4457.1|4454.3|141
1595335200000|2020-07-21 12:40:00|4463.1|4460.3|4464.4|4461.6|4464.4|4461.6|4461.4|4458.6|798
1595335500000|2020-07-21 12:45:00|4464.1|4461.3|4450.6|4447.8|4464.1|4461.3|4449.8|4447|4025
1595335800000|2020-07-21 12:50:00|4450.5|4447.7|4451.8|4449|4458.1|4455.3|4450.3|4447.5|1424
1595336100000|2020-07-21 12:55:00|4451.5|4448.7|4455.1|4452.3|4462.1|4459.3|4450.8|4448|726
1595336400000|2020-07-21 13:00:00|4455.4|4452.6|4474.1|4471.3|4476.1|4473.3|4452.1|4449.3|3154
1595336700000|2020-07-21 13:05:00|4474.3|4471.5|4476.9|4474.1|4479.4|4476.6|4472.1|4469.3|1598
1595337000000|2020-07-21 13:10:00|4477.3|4474.5|4472.1|4469.3|4479.4|4476.6|4467.3|4464.5|1509
1595337300000|2020-07-21 13:15:00|4471.8|4469|4475.1|4472.3|4475.4|4472.6|4468.1|4465.3|803
1595337600000|2020-07-21 13:20:00|4474.8|4472|4477.8|4475|4481.3|4478.5|4474.8|4472|717
1595337900000|2020-07-21 13:25:00|4478.3|4475.5|4467.1|4464.3|4484.4|4481.6|4466.1|4463.3|1645
1595338200000|2020-07-21 13:30:00|4467.3|4464.5|4471.1|4468.3|4483.5|4480.7|4467.1|4464.3|1713
1595338500000|2020-07-21 13:35:00|4470.1|4467.3|4476.5|4473.7|4477|4474.2|4466.1|4463.3|931
1595338800000|2020-07-21 13:40:00|4477.2|4474.4|4476.2|4473.4|4481|4478.2|4474.2|4471.4|923
1595339100000|2020-07-21 13:45:00|4476.3|4473.5|4492.5|4489.7|4493.5|4490.7|4472.2|4469.4|2823
1595339400000|2020-07-21 13:50:00|4492.3|4489.5|4498.3|4495.5|4499.5|4496.7|4491.8|4489|2103
1595339700000|2020-07-21 13:55:00|4498.5|4495.7|4499.2|4496.4|4500.2|4497.4|4494.3|4491.5|1255
1595340000000|2020-07-21 14:00:00|4499.3|4496.5|4497.5|4494.7|4501.2|4498.4|4494.2|4491.4|2267
1595340300000|2020-07-21 14:05:00|4497.2|4494.4|4491.3|4488.5|4502.5|4499.7|4490.5|4487.7|1315
1595340600000|2020-07-21 14:10:00|4491.5|4488.7|4486.8|4484|4497.3|4494.5|4486.2|4483.4|1005
1595340900000|2020-07-21 14:15:00|4487.2|4484.4|4489.5|4486.7|4493.8|4491|4486.3|4483.5|1569
1595341200000|2020-07-21 14:20:00|4489.3|4486.5|4482.2|4479.4|4491.5|4488.7|4481.2|4478.4|1018
1595341500000|2020-07-21 14:25:00|4482.3|4479.5|4474.3|4471.5|4485.5|4482.7|4472.5|4469.7|1724
1595341800000|2020-07-21 14:30:00|4474.2|4471.4|4484.1|4481.3|4487.5|4484.7|4472.8|4470|1451
1595342100000|2020-07-21 14:35:00|4484.5|4481.7|4483|4480.2|4489.8|4487|4481.3|4478.5|1536
1595342400000|2020-07-21 14:40:00|4482.8|4480|4478.5|4475.7|4487.5|4484.7|4476.5|4473.7|1245
1595342700000|2020-07-21 14:45:00|4478.3|4475.5|4490.1|4487.3|4491.8|4489|4476.8|4474|1265
1595343000000|2020-07-21 14:50:00|4490.5|4487.7|4489.6|4486.8|4496.6|4493.8|4489.5|4486.7|1278
1595343300000|2020-07-21 14:55:00|4489.8|4487|4477.1|4474.3|4492|4489.2|4477.1|4474.3|2300
1595343600000|2020-07-21 15:00:00|4476.9|4474.1|4483.8|4481|4485.8|4483|4471.5|4468.7|2680
1595343900000|2020-07-21 15:05:00|4484.1|4481.3|4487.8|4485|4488.3|4485.5|4482.5|4479.7|1105
1595344200000|2020-07-21 15:10:00|4487.5|4484.7|4481.5|4478.7|4491.5|4488.7|4480.8|4478|2015
1595344500000|2020-07-21 15:15:00|4481.8|4479|4480.5|4477.7|4492.5|4489.7|4479.5|4476.7|4094
1595344800000|2020-07-21 15:20:00|4480.8|4478|4492.2|4489.4|4493.2|4490.4|4478.5|4475.7|2225
1595345100000|2020-07-21 15:25:00|4492.7|4489.9|4480.2|4477.4|4495.2|4492.4|4480.2|4477.4|4472
1595345400000|2020-07-21 15:30:00|4480.5|4477.7|4478.8|4476|4485.5|4482.7|4474.2|4471.4|2700
1595345700000|2020-07-21 15:35:00|4479.2|4476.4|4480.2|4477.4|4481.2|4478.4|4477.5|4474.7|541
1595346000000|2020-07-21 15:40:00|4480.1|4477.3|4476.7|4473.9|4481.7|4478.9|4473.6|4470.8|600
1595346300000|2020-07-21 15:45:00|4476.9|4474.1|4466.6|4463.8|4477.2|4474.4|4465.9|4463.1|1811
1595346600000|2020-07-21 15:50:00|4466.1|4463.3|4467.6|4464.8|4471.2|4468.4|4460.9|4458.1|1211
1595346900000|2020-07-21 15:55:00|4467.1|4464.3|4459.6|4456.8|4468.2|4465.4|4459|4456.2|5471
1595347200000|2020-07-21 16:00:00|4459|4456.2|4460.6|4457.8|4461.6|4458.8|4456.6|4453.8|875
1595347500000|2020-07-21 16:05:00|4461|4458.2|4457.6|4454.8|4461.6|4458.8|4456|4453.2|1822
1595347800000|2020-07-21 16:10:00|4457.3|4454.5|4437.6|4434.8|4457.3|4454.5|4436.3|4433.5|2941
1595348100000|2020-07-21 16:15:00|4437.5|4434.7|4439.6|4436.8|4444.9|4442.1|4435.6|4432.8|2541
1595348400000|2020-07-21 16:20:00|4438.9|4436.1|4446.3|4443.5|4449.8|4447|4431.6|4428.8|1039
1595348700000|2020-07-21 16:25:00|4445.9|4443.1|4438.9|4436.1|4446.9|4444.1|4438.6|4435.8|541
1595349000000|2020-07-21 16:30:00|4438.8|4436|4445.8|4443|4446.9|4444.1|4436.6|4433.8|1057
1595349300000|2020-07-21 16:35:00|4445.9|4443.1|4440.3|4437.5|4445.9|4443.1|4435.9|4433.1|660
1595349600000|2020-07-21 16:40:00|4440.6|4437.8|4445.3|4442.5|4446.3|4443.5|4438.3|4435.5|304
1595349900000|2020-07-21 16:45:00|4445.1|4442.3|4426.5|4423.7|4445.1|4442.3|4422.6|4419.8|3138
1595350200000|2020-07-21 16:50:00|4427|4424.2|4431.6|4428.8|4433.6|4430.8|4424.1|4421.3|450
1595350500000|2020-07-21 16:55:00|4432|4429.2|4439.6|4436.8|4440.6|4437.8|4432|4429.2|1149
1595350800000|2020-07-21 17:00:00|4440.5|4437.7|4438|4435.2|4441|4438.2|4433.4|4430.6|4662
1595351100000|2020-07-21 17:05:00|4437.7|4434.9|4442.3|4439.5|4443.3|4440.5|4437|4434.2|1630
1595351400000|2020-07-21 17:10:00|4442.5|4439.7|4442.3|4439.5|4444|4441.2|4438.3|4435.5|556
1595351700000|2020-07-21 17:15:00|4442.8|4440|4444.4|4441.6|4445.3|4442.5|4441.3|4438.5|355
1595352000000|2020-07-21 17:20:00|4444.9|4442.1|4440.2|4437.4|4444.9|4442.1|4440.2|4437.4|309
1595352300000|2020-07-21 17:25:00|4440.1|4437.3|4446|4443.2|4446.4|4443.6|4438.1|4435.3|258
1595352600000|2020-07-21 17:30:00|4446.4|4443.6|4439.1|4436.3|4447.1|4444.3|4439.1|4436.3|347
1595352900000|2020-07-21 17:35:00|4439.2|4436.4|4436.7|4433.9|4440.2|4437.4|4435.7|4432.9|292
1595353200000|2020-07-21 17:40:00|4437.1|4434.3|4439.4|4436.6|4441.4|4438.6|4435.4|4432.6|313
1595353500000|2020-07-21 17:45:00|4439.2|4436.4|4441.2|4438.4|4441.4|4438.6|4436.7|4433.9|820
1595353800000|2020-07-21 17:50:00|4440.9|4438.1|4440.4|4437.6|4442.4|4439.6|4438.4|4435.6|578
1595354100000|2020-07-21 17:55:00|4441.1|4438.3|4439.7|4436.9|4441.4|4438.6|4438.1|4435.3|545
1595354400000|2020-07-21 18:00:00|4439.4|4436.6|4449.1|4446.3|4450.4|4447.6|4435.7|4432.9|1215
1595354700000|2020-07-21 18:05:00|4448.7|4445.9|4455.2|4452.4|4456.4|4453.6|4447.4|4444.6|1334
1595355000000|2020-07-21 18:10:00|4455.1|4452.3|4462.2|4459.4|4462.4|4459.6|4454.1|4451.3|936
1595355300000|2020-07-21 18:15:00|4462.1|4459.3|4467.4|4464.6|4469.9|4467.1|4460.1|4457.3|1067
1595355600000|2020-07-21 18:20:00|4467.2|4464.4|4465.4|4462.6|4472.4|4469.6|4465.4|4462.6|1524
1595355900000|2020-07-21 18:25:00|4465.2|4462.4|4447.4|4444.6|4465.4|4462.6|4447.1|4444.3|5281
1595356200000|2020-07-21 18:30:00|4447.1|4444.3|4452.9|4450.1|4455.2|4452.4|4444.1|4441.3|2941
1595356500000|2020-07-21 18:35:00|4453.1|4450.3|4452.2|4449.4|4455.2|4452.4|4449.7|4446.9|256
1595356800000|2020-07-21 18:40:00|4452.4|4449.6|4452.4|4449.6|4453.4|4450.6|4450.2|4447.4|162
1595357100000|2020-07-21 18:45:00|4452.1|4449.3|4453.7|4450.9|4455.7|4452.9|4450.7|4447.9|288
1595357400000|2020-07-21 18:50:00|4454.2|4451.4|4455.4|4452.6|4455.7|4452.9|4451.1|4448.3|274
1595357700000|2020-07-21 18:55:00|4455.2|4452.4|4455.4|4452.6|4456.8|4454|4454.4|4451.6|219
1595358000000|2020-07-21 19:00:00|4455.8|4453|4456.8|4454|4459.4|4456.6|4453.8|4451|319
1595358300000|2020-07-21 19:05:00|4457.1|4454.3|4457.8|4455|4458.4|4455.6|4456.1|4453.3|77
1595358600000|2020-07-21 19:10:00|4458.1|4455.3|4443.8|4441|4458.4|4455.6|4441.4|4438.6|580
1595358900000|2020-07-21 19:15:00|4443.4|4440.6|4441.1|4438.3|4443.4|4440.6|4438.8|4436|217
1595359200000|2020-07-21 19:20:00|4440.8|4438|4439.4|4436.6|4440.8|4438|4438.4|4435.6|196
1595359500000|2020-07-21 19:25:00|4439.8|4437|4440.8|4438|4442.4|4439.6|4439.4|4436.6|358
1595359800000|2020-07-21 19:30:00|4441.1|4438.3|4442.4|4439.6|4443.8|4441|4438.4|4435.6|508
1595360100000|2020-07-21 19:35:00|4442.3|4439.5|4441.4|4438.6|4442.4|4439.6|4439.8|4437|224
1595360400000|2020-07-21 19:40:00|4441.9|4439.1|4443.4|4440.6|4444.4|4441.6|4441.4|4438.6|247
1595360700000|2020-07-21 19:45:00|4443.8|4441|4445.8|4443|4448.4|4445.6|4442.4|4439.6|106
1595361000000|2020-07-21 19:50:00|4444.4|4441.6|4439.8|4437|4444.8|4442|4437.4|4434.6|198
1595361300000|2020-07-21 19:55:00|4439.9|4437.1|4439.1|4436.3|4440.4|4437.6|4437.4|4434.6|218
1595361600000|2020-07-21 20:00:00|4439.3|4436.5|4441.3|4438.5|4441.4|4438.6|4437.4|4434.6|122
1595361900000|2020-07-21 20:05:00|4440.8|4438|4440.8|4438|4441.8|4439|4440.3|4437.5|151
1595362200000|2020-07-21 20:10:00|4440.9|4438.1|4442.4|4439.6|4442.8|4440|4440.8|4438|14
1595362500000|2020-07-21 20:15:00|4442.8|4440|4447.8|4445|4447.8|4445|4441.8|4439|166
1595362800000|2020-07-21 20:20:00|4447.4|4444.6|4446.4|4443.6|4447.4|4444.6|4446.1|4443.3|3
1595363100000|2020-07-21 20:25:00|4446.8|4444|4447.9|4445.1|4449.4|4446.6|4446.4|4443.6|255
1595363400000|2020-07-21 20:30:00|4447.8|4445|4425.3|4422.5|4447.9|4445.1|4420.4|4417.6|1078
1595363700000|2020-07-21 20:35:00|4424.9|4422.1|4420.8|4418|4425.9|4423.1|4420.4|4417.6|304
1595364000000|2020-07-21 20:40:00|4420.9|4418.1|4423.1|4420.3|4427.7|4424.9|4420.5|4417.7|442
1595364300000|2020-07-21 20:45:00|4423.2|4420.4|4416.1|4413.3|4423.2|4420.4|4415.7|4412.9|377
1595364600000|2020-07-21 20:50:00|4416.2|4413.4|4413|4410.2|4418.1|4415.3|4411.5|4408.7|318
1595364900000|2020-07-21 20:55:00|4412.5|4409.7|4416.4|4412.4|4416.8|4413.2|4411|4408.2|146
1595365200000|2020-07-21 21:00:00|4416.8|4412.8|4417.9|4407.9|4419.4|4413.3|4413.7|4406.4|33
1595365500000|2020-07-21 21:05:00|4418.1|4408.1|4414|4411.2|4420.2|4413.5|4414|4408.1|7
1595365800000|2020-07-21 21:10:00|4411.6|4408.8|4418.6|4408.6|4418.6|4412.1|4408.8|4403.6|36
1595366100000|2020-07-21 21:15:00|4415.1|4411.1|4414|4410|4418.1|4411.1|4413|4406.3|2
1595366400000|2020-07-21 21:20:00|4414.4|4410.4|4416.9|4406.9|4417.9|4412.1|4414.2|4406.9|28
1595367000000|2020-07-21 21:30:00|4413.6|4410.8|4414.4|4410.4|4417.6|4411.5|4413.6|4406.9|0
1595367600000|2020-07-21 21:40:00|4413.3|4410.5|4413.3|4410.5|4413.3|4410.5|4413.3|4410.5|0
1595368200000|2020-07-21 21:50:00|4413.6|4410.8|4413.6|4410.8|4413.6|4410.8|4413.6|4410.8|0
1595368500000|2020-07-21 21:55:00|4413.3|4410.5|4413.8|4411|4413.8|4411|4413.1|4410.3|1
1595376000000|2020-07-22 00:00:00|4415.8|4413|4409.9|4407.1|4420|4417.2|4409.9|4407.1|144
1595376300000|2020-07-22 00:05:00|4409.5|4406.7|4411.8|4409|4411.9|4409.1|4407.9|4405.1|57
1595376600000|2020-07-22 00:10:00|4411.4|4408.6|4410.9|4408.1|4411.9|4409.1|4406.9|4404.1|157
1595376900000|2020-07-22 00:15:00|4410.6|4407.8|4410.3|4407.5|4413.3|4410.5|4410.3|4407.5|44
1595377200000|2020-07-22 00:20:00|4410.4|4407.6|4408.8|4406|4410.4|4407.6|4407.9|4405.1|39
1595377500000|2020-07-22 00:25:00|4408.4|4405.6|4411.9|4409.1|4411.9|4409.1|4407.9|4405.1|22
1595377800000|2020-07-22 00:30:00|4411.6|4408.8|4405.8|4403|4411.6|4408.8|4405.3|4402.5|44
1595378100000|2020-07-22 00:35:00|4405.6|4402.8|4406.9|4404.1|4406.9|4404.1|4403.8|4401|21
1595378400000|2020-07-22 00:40:00|4406.8|4404|4404.8|4402|4407.3|4404.5|4404.3|4401.5|25
1595378700000|2020-07-22 00:45:00|4404.3|4401.5|4408.9|4406.1|4408.9|4406.1|4404.3|4401.5|16
1595379000000|2020-07-22 00:50:00|4409.1|4406.3|4408.9|4406.1|4410.3|4407.5|4406.4|4403.6|18
1595379300000|2020-07-22 00:55:00|4409.3|4406.5|4405.9|4403.1|4409.4|4406.6|4405.9|4403.1|9
1595379600000|2020-07-22 01:00:00|4405.6|4402.8|4413.9|4411.1|4414.6|4411.8|4403.9|4401.1|184
1595379900000|2020-07-22 01:05:00|4414.4|4411.6|4417.8|4415|4417.8|4415|4412.8|4410|16
1595380200000|2020-07-22 01:10:00|4418.8|4416|4418.4|4415.6|4419.8|4417|4415.8|4413|36
1595380500000|2020-07-22 01:15:00|4418.9|4416.1|4419.6|4416.8|4419.9|4417.1|4417.8|4415|115
1595380800000|2020-07-22 01:20:00|4419.9|4417.1|4421.9|4419.1|4423.9|4421.1|4419.9|4417.1|56
1595381100000|2020-07-22 01:25:00|4422.1|4419.3|4422.9|4420.1|4422.9|4420.1|4419.9|4417.1|142
1595381400000|2020-07-22 01:30:00|4422.6|4419.8|4423.5|4420.7|4424.9|4422.1|4418.9|4416.1|174
1595381700000|2020-07-22 01:35:00|4423.6|4420.8|4418.2|4415.4|4424|4421.2|4418.1|4415.3|36
1595382000000|2020-07-22 01:40:00|4418.6|4415.8|4414.6|4411.8|4419|4416.2|4414.3|4411.5|124
1595382300000|2020-07-22 01:45:00|4415|4412.2|4417|4414.2|4417.8|4415|4414|4411.2|115
1595382600000|2020-07-22 01:50:00|4416.5|4413.7|4415.5|4412.7|4416.5|4413.7|4414.8|4412|7
1595382900000|2020-07-22 01:55:00|4415.8|4413|4420.5|4417.7|4420.5|4417.7|4415.8|4413|19
1595383200000|2020-07-22 02:00:00|4420.3|4417.5|4419.8|4417|4420.6|4417.8|4417|4414.2|17
1595383500000|2020-07-22 02:05:00|4419.7|4416.9|4416|4413.2|4419.7|4416.9|4415.5|4412.7|76
1595383800000|2020-07-22 02:10:00|4416.3|4413.5|4416.3|4413.5|4416.5|4413.7|4413.3|4410.5|52
1595384100000|2020-07-22 02:15:00|4416.5|4413.7|4426.3|4423.5|4426.8|4424|4416.3|4413.5|200
1595384400000|2020-07-22 02:20:00|4426|4423.2|4430.8|4428|4430.8|4428|4426|4423.2|235
1595384700000|2020-07-22 02:25:00|4431|4428.2|4433.3|4430.5|4433.3|4430.5|4429.8|4427|72
1595385000000|2020-07-22 02:30:00|4433.2|4430.4|4427.1|4424.3|4433.2|4430.4|4425.5|4422.7|87
1595385300000|2020-07-22 02:35:00|4427.5|4424.7|4427.1|4424.3|4428.3|4425.5|4426|4423.2|21
1595385600000|2020-07-22 02:40:00|4427|4424.2|4426.8|4424|4430.3|4427.5|4425.3|4422.5|49
1595385900000|2020-07-22 02:45:00|4426.3|4423.5|4425.8|4423|4426.8|4424|4425.8|4423|18
1595386200000|2020-07-22 02:50:00|4426.3|4423.5|4426.2|4423.4|4426.8|4424|4424.3|4421.5|37
1595386500000|2020-07-22 02:55:00|4425.8|4423|4429|4426.2|4429.5|4426.7|4425.8|4423|61
1595386800000|2020-07-22 03:00:00|4429.1|4426.3|4429.9|4427.1|4430.4|4427.6|4427.5|4424.7|52
1595387100000|2020-07-22 03:05:00|4429.7|4426.9|4431.4|4428.6|4431.4|4428.6|4428.9|4426.1|47
1595387400000|2020-07-22 03:10:00|4430.9|4428.1|4433.4|4430.6|4433.4|4430.6|4429.9|4427.1|23
1595387700000|2020-07-22 03:15:00|4434.4|4431.6|4433.9|4431.1|4435|4432.2|4433.4|4430.6|62
1595388000000|2020-07-22 03:20:00|4434.4|4431.6|4440.4|4437.6|4440.4|4437.6|4434.4|4431.6|161
1595388300000|2020-07-22 03:25:00|4440|4437.2|4440|4437.2|4440.4|4437.6|4438|4435.2|50
1595388600000|2020-07-22 03:30:00|4439.9|4437.1|4433.5|4430.7|4440|4437.2|4433.4|4430.6|60
1595388900000|2020-07-22 03:35:00|4433.4|4430.6|4434.4|4431.6|4434.7|4431.9|4433.4|4430.6|11
1595389200000|2020-07-22 03:40:00|4434.5|4431.7|4433.9|4431.1|4435.4|4432.6|4433.9|4431.1|35
1595389500000|2020-07-22 03:45:00|4433.4|4430.6|4432.4|4429.6|4433.9|4431.1|4431.5|4428.7|12
1595389800000|2020-07-22 03:50:00|4432|4429.2|4430.4|4427.6|4432.4|4429.6|4429.9|4427.1|39
1595390100000|2020-07-22 03:55:00|4429.7|4426.9|4431|4428.2|4431.5|4428.7|4429|4426.2|14
1595390400000|2020-07-22 04:00:00|4431.4|4428.6|4432|4429.2|4432.2|4429.4|4431|4428.2|26
1595390700000|2020-07-22 04:05:00|4431.5|4428.7|4431.5|4428.7|4432|4429.2|4430.5|4427.7|13
1595391000000|2020-07-22 04:10:00|4432|4429.2|4429|4426.2|4432.5|4429.7|4428.9|4426.1|27
1595391300000|2020-07-22 04:15:00|4428.9|4426.1|4426.7|4423.9|4429|4426.2|4426.7|4423.9|47
1595391600000|2020-07-22 04:20:00|4427|4424.2|4429.2|4426.4|4429.2|4426.4|4427|4424.2|15
1595391900000|2020-07-22 04:25:00|4429|4426.2|4429|4426.2|4429.7|4426.9|4428.7|4425.9|11
1595392200000|2020-07-22 04:30:00|4428.2|4425.4|4425.5|4422.7|4428.2|4425.4|4424.7|4421.9|103
1595392500000|2020-07-22 04:35:00|4425.2|4422.4|4426.7|4423.9|4426.7|4423.9|4425|4422.2|10
1595392800000|2020-07-22 04:40:00|4427.2|4424.4|4423.2|4420.4|4427.7|4424.9|4421.7|4418.9|31
1595393100000|2020-07-22 04:45:00|4423|4420.2|4420.7|4417.9|4423|4420.2|4420.7|4417.9|37
1595393400000|2020-07-22 04:50:00|4421.2|4418.4|4420.2|4417.4|4422|4419.2|4419.1|4416.3|15
1595393700000|2020-07-22 04:55:00|4420.7|4417.9|4420.2|4417.4|4422.1|4419.3|4419.7|4416.9|29
1595394000000|2020-07-22 05:00:00|4419.7|4416.9|4414.1|4411.3|4419.7|4416.9|4414.1|4411.3|153
1595394300000|2020-07-22 05:05:00|4413.2|4410.4|4414.7|4411.9|4414.7|4411.9|4412.7|4409.9|30
1595394600000|2020-07-22 05:10:00|4414.6|4411.8|4414.7|4411.9|4415.2|4412.4|4413.1|4410.3|54
1595394900000|2020-07-22 05:15:00|4415.4|4412.6|4414.7|4411.9|4415.6|4412.8|4413.2|4410.4|28
1595395200000|2020-07-22 05:20:00|4415.1|4412.3|4415.2|4412.4|4416.6|4413.8|4414.7|4411.9|20
1595395500000|2020-07-22 05:25:00|4415.6|4412.8|4414.7|4411.9|4416.7|4413.9|4414.7|4411.9|47
1595395800000|2020-07-22 05:30:00|4415.1|4412.3|4414.1|4411.3|4416.7|4413.9|4413.1|4410.3|74
1595396100000|2020-07-22 05:35:00|4413.7|4410.9|4414.1|4411.3|4414.7|4411.9|4413.2|4410.4|63
1595396400000|2020-07-22 05:40:00|4414.4|4411.6|4413.1|4410.3|4415.7|4412.9|4412.7|4409.9|90
1595396700000|2020-07-22 05:45:00|4413.4|4410.6|4420.7|4417.9|4420.7|4417.9|4413.4|4410.6|74
1595397000000|2020-07-22 05:50:00|4421|4418.2|4425.2|4422.4|4425.7|4422.9|4421|4418.2|188
1595397300000|2020-07-22 05:55:00|4425.1|4422.3|4424.7|4421.9|4426.1|4423.3|4424.7|4421.9|54
1595397600000|2020-07-22 06:00:00|4425.3|4422.5|4425.7|4422.9|4429.7|4426.9|4424.1|4421.3|199
1595397900000|2020-07-22 06:05:00|4425.9|4423.1|4428.7|4425.9|4428.7|4425.9|4425.9|4423.1|46
1595398200000|2020-07-22 06:10:00|4428.6|4425.8|4429.7|4426.9|4430|4427.2|4426.4|4423.6|256
1595398500000|2020-07-22 06:15:00|4430.7|4427.9|4430.1|4427.3|4432.4|4429.6|4429.7|4426.9|220
1595398800000|2020-07-22 06:20:00|4429.7|4426.9|4433.9|4431.1|4435.2|4432.4|4429.7|4426.9|144
1595399100000|2020-07-22 06:25:00|4433.7|4430.9|4430.7|4427.9|4433.9|4431.1|4429.7|4426.9|136
1595399400000|2020-07-22 06:30:00|4429.7|4426.9|4431.7|4428.9|4434.4|4431.6|4429.7|4426.9|922
1595399700000|2020-07-22 06:35:00|4431.6|4428.8|4428.2|4425.4|4431.7|4428.9|4427.7|4424.9|104
1595400000000|2020-07-22 06:40:00|4428.4|4425.6|4423|4420.2|4430.5|4426.9|4420.4|4417.6|290
1595400300000|2020-07-22 06:45:00|4422.4|4419.6|4426.9|4424.1|4428.4|4425.6|4422|4419.2|210
1595400600000|2020-07-22 06:50:00|4427.4|4424.6|4427.4|4424.6|4429.4|4426.6|4425|4422.2|250
1595400900000|2020-07-22 06:55:00|4426.9|4424.1|4429|4426.2|4429|4426.2|4425|4422.2|560
1595401200000|2020-07-22 07:00:00|4429.4|4426.6|4435.3|4432.5|4438.4|4435.6|4429.4|4426.6|402
1595401500000|2020-07-22 07:05:00|4434.4|4431.6|4445.4|4442.6|4446.4|4443.6|4432.9|4430.1|516
1595401800000|2020-07-22 07:10:00|4445|4442.2|4448.4|4445.6|4448.8|4446|4443.8|4441|570
1595402100000|2020-07-22 07:15:00|4448.3|4445.5|4445|4442.2|4449.4|4446.6|4443.8|4441|530
1595402400000|2020-07-22 07:20:00|4444.9|4442.1|4443.4|4440.6|4449|4446.2|4443|4440.2|1634
1595402700000|2020-07-22 07:25:00|4443.9|4441.1|4450.8|4448|4456|4450|4442.4|4439.6|900
1595403000000|2020-07-22 07:30:00|4450.4|4447.6|4438.8|4436|4455.8|4453|4438.8|4436|656
1595403300000|2020-07-22 07:35:00|4438.4|4435.6|4423.8|4421|4439.4|4436.6|4421.4|4418.6|899
1595403600000|2020-07-22 07:40:00|4423.4|4420.6|4423.4|4420.6|4425.9|4423.1|4421.4|4418.6|706
1595403900000|2020-07-22 07:45:00|4422.4|4419.6|4416.8|4414|4422.4|4419.6|4415.8|4413|1166
1595404200000|2020-07-22 07:50:00|4417.1|4414.3|4418.8|4416|4419.8|4417|4410.8|4405.9|1175
1595404500000|2020-07-22 07:55:00|4418.3|4415.5|4424.8|4422|4426.8|4424|4416.1|4413.3|848
1595404800000|2020-07-22 08:00:00|4425.1|4422.3|4421.1|4418.3|4425.8|4423|4415.5|4412.7|1039
1595405100000|2020-07-22 08:05:00|4420.8|4418|4419.8|4417|4421.3|4418.5|4416.1|4413.3|785
1595405400000|2020-07-22 08:10:00|4420.1|4417.3|4420.2|4417.4|4421.8|4419|4415.5|4412.7|502
1595405700000|2020-07-22 08:15:00|4419.5|4416.7|4421.2|4418.4|4421.8|4419|4407.7|4404.9|1619
1595406000000|2020-07-22 08:20:00|4421.7|4418.9|4414.4|4411.6|4423.3|4420.5|4413.5|4410.7|1322
1595406300000|2020-07-22 08:25:00|4414.5|4411.7|4416.9|4414.1|4421.2|4418.4|4409.2|4406.4|2889
1595406600000|2020-07-22 08:30:00|4416.2|4413.4|4412.5|4409.7|4424.9|4422.1|4411.7|4408.9|2558
1595406900000|2020-07-22 08:35:00|4412.9|4410.1|4402.1|4399.3|4413.5|4410.7|4402|4399.2|5914
1595407200000|2020-07-22 08:40:00|4401.6|4398.8|4401.3|4398.5|4407.1|4404.3|4400.2|4397.4|2090
1595407500000|2020-07-22 08:45:00|4401.6|4398.8|4395.3|4392.5|4401.6|4398.8|4392.1|4389.3|1377
1595407800000|2020-07-22 08:50:00|4395.1|4392.3|4408.3|4405.5|4409.3|4406.5|4390|4387.2|2594
1595408100000|2020-07-22 08:55:00|4407.4|4404.6|4401.5|4398.7|4410.3|4407.5|4399.3|4396.5|881
1595408400000|2020-07-22 09:00:00|4402.3|4399.5|4395.6|4392.8|4403.8|4401|4391.6|4388.8|1489
1595408700000|2020-07-22 09:05:00|4395.3|4392.5|4386|4383.2|4396|4393.2|4384|4381.2|1250
1595409000000|2020-07-22 09:10:00|4385.6|4382.8|4391|4388.2|4392.4|4389.6|4385|4382.2|1485
1595409300000|2020-07-22 09:15:00|4391.3|4388.5|4401.5|4398.7|4402|4399.2|4391|4388.2|1627
1595409600000|2020-07-22 09:20:00|4401.1|4398.3|4398.6|4395.8|4401.6|4398.8|4394|4391.2|738
1595409900000|2020-07-22 09:25:00|4398.3|4395.5|4400.6|4397.8|4401.6|4398.8|4397|4394.2|365
1595410200000|2020-07-22 09:30:00|4400.5|4397.7|4410|4407.2|4410.1|4407.3|4400.5|4397.7|933
1595410500000|2020-07-22 09:35:00|4409.6|4406.8|4410.3|4407.5|4411.6|4408.8|4404.3|4401.5|1352
1595410800000|2020-07-22 09:40:00|4410.6|4407.8|4417|4414.2|4417|4414.2|4410.6|4407.8|483
1595411100000|2020-07-22 09:45:00|4418.3|4415.5|4413.6|4410.8|4420.3|4417.5|4413.6|4410.8|756
1595411400000|2020-07-22 09:50:00|4413.9|4411.1|4411.3|4408.5|4415.3|4412.5|4410.7|4407.9|1475
1595411700000|2020-07-22 09:55:00|4411.7|4408.9|4415.3|4412.5|4416.3|4413.5|4409.3|4406.5|487
1595412000000|2020-07-22 10:00:00|4415.7|4412.9|4414.3|4411.5|4418.3|4415.5|4413.7|4410.9|437
1595412300000|2020-07-22 10:05:00|4414.2|4411.4|4416|4413.2|4416|4413.2|4409.7|4406.9|438
1595412600000|2020-07-22 10:10:00|4416.3|4413.5|4413.3|4410.5|4417.7|4414.9|4411.7|4408.9|300
1595412900000|2020-07-22 10:15:00|4413.2|4410.4|4409.3|4406.5|4413.2|4410.4|4405.7|4402.9|479
1595413200000|2020-07-22 10:20:00|4409.2|4406.4|4409.7|4406.9|4412.2|4409.4|4408|4405.2|432
1595413500000|2020-07-22 10:25:00|4409|4406.2|4403.3|4400.5|4409.7|4406.9|4403|4400.2|257
1595413800000|2020-07-22 10:30:00|4403.7|4400.9|4401|4398.2|4405|4402.2|4400.7|4397.9|527
1595414100000|2020-07-22 10:35:00|4400.5|4397.7|4398|4395.2|4405|4402.2|4396.2|4393.4|603
1595414400000|2020-07-22 10:40:00|4397.7|4394.9|4397.1|4394.3|4402|4399.2|4397|4394.2|4443
1595414700000|2020-07-22 10:45:00|4396.6|4393.8|4393.1|4390.3|4397.8|4395|4392.1|4389.3|431
1595415000000|2020-07-22 10:50:00|4392.8|4390|4392.6|4389.8|4393.5|4390.7|4389.5|4386.7|926
1595415300000|2020-07-22 10:55:00|4392.8|4390|4392.8|4390|4397.5|4394.7|4391.5|4388.7|356
1595415600000|2020-07-22 11:00:00|4393.1|4390.3|4400.2|4397.4|4400.2|4397.4|4391.5|4388.7|1255
1595415900000|2020-07-22 11:05:00|4400.1|4397.3|4403.2|4400.4|4403.2|4400.4|4396.2|4393.4|1193
1595416200000|2020-07-22 11:10:00|4403.1|4400.3|4403.2|4400.4|4404.9|4402.1|4400.2|4397.4|1504
1595416500000|2020-07-22 11:15:00|4403.5|4400.7|4402.2|4399.4|4404.9|4402.1|4401.2|4398.4|283
1595416800000|2020-07-22 11:20:00|4401.9|4399.1|4396|4393.2|4401.9|4399.1|4394|4391.2|1467
1595417100000|2020-07-22 11:25:00|4395.6|4392.8|4394.2|4391.4|4398.2|4395.4|4394|4391.2|259
1595417400000|2020-07-22 11:30:00|4395|4392.2|4389.1|4386.3|4397.2|4394.4|4389|4386.2|870
1595417700000|2020-07-22 11:35:00|4389|4386.2|4392.3|4389.5|4392.9|4390.1|4387.3|4384.5|1552
1595418000000|2020-07-22 11:40:00|4391.8|4389|4398.6|4395.8|4400.6|4397.8|4391.8|4389|207
1595418300000|2020-07-22 11:45:00|4398.3|4395.5|4397.8|4395|4400.3|4397.5|4395|4392.2|126
1595418600000|2020-07-22 11:50:00|4398|4395.2|4395.3|4392.5|4398.3|4395.5|4394.6|4391.8|233
1595418900000|2020-07-22 11:55:00|4394.8|4392|4391|4388.2|4398|4395.2|4391|4388.2|266
1595419200000|2020-07-22 12:00:00|4390.6|4387.8|4389.6|4386.8|4391.3|4388.5|4387.3|4384.5|1762
1595419500000|2020-07-22 12:05:00|4389.5|4386.7|4389|4386.2|4391|4388.2|4389|4386.2|1351
1595419800000|2020-07-22 12:10:00|4388.7|4385.9|4396|4393.2|4397.6|4394.8|4385|4382.2|1748
1595420100000|2020-07-22 12:15:00|4396.1|4393.3|4397|4394.2|4399.3|4396.5|4395|4392.2|347
1595420400000|2020-07-22 12:20:00|4397.3|4394.5|4402.3|4399.5|4402.6|4399.8|4396.6|4393.8|949
1595420700000|2020-07-22 12:25:00|4402.1|4399.3|4400|4397.2|4402.3|4399.5|4399|4396.2|564
1595421000000|2020-07-22 12:30:00|4399.6|4396.8|4399.3|4396.5|4401.8|4399|4399|4396.2|847
1595421300000|2020-07-22 12:35:00|4399.7|4396.9|4404.6|4401.8|4405.3|4402.5|4394.9|4392.1|2211
1595421600000|2020-07-22 12:40:00|4404.9|4402.1|4400.3|4397.5|4405.6|4402.8|4396|4393.2|1940
1595421900000|2020-07-22 12:45:00|4400.8|4398|4397.7|4394.9|4400.9|4398.1|4389.7|4386.9|778
1595422200000|2020-07-22 12:50:00|4397.9|4395.1|4397.3|4394.5|4399.3|4396.5|4396.3|4393.5|435
1595422500000|2020-07-22 12:55:00|4398.3|4395.5|4393.3|4390.5|4398.3|4395.5|4391.7|4388.9|877
1595422800000|2020-07-22 13:00:00|4393.6|4390.8|4410.3|4407.5|4414.3|4411.5|4389.3|4386.5|1933
1595423100000|2020-07-22 13:05:00|4410.8|4408|4402.2|4399.4|4411.3|4408.5|4400|4397.2|1194
1595423400000|2020-07-22 13:10:00|4402|4399.2|4408.3|4405.5|4412.3|4409.5|4402|4399.2|743
1595423700000|2020-07-22 13:15:00|4408|4405.2|4410.3|4407.5|4412.3|4409.5|4406.3|4403.5|730
1595424000000|2020-07-22 13:20:00|4410.7|4407.9|4404.7|4401.9|4411.8|4409|4401.3|4398.5|778
1595424300000|2020-07-22 13:25:00|4405|4402.2|4402.3|4399.5|4409.3|4406.5|4402.1|4399.3|331
1595424600000|2020-07-22 13:30:00|4402.2|4399.4|4401.3|4398.5|4404.3|4401.5|4396.7|4393.9|857
1595424900000|2020-07-22 13:35:00|4402.1|4399.3|4400.1|4397.3|4404.3|4401.5|4396.1|4393.3|1566
1595425200000|2020-07-22 13:40:00|4400.2|4397.4|4401.1|4398.3|4402.1|4399.3|4397.1|4394.3|678
1595425500000|2020-07-22 13:45:00|4400.7|4397.9|4408.7|4405.9|4410.1|4407.3|4399.3|4396.5|1539
1595425800000|2020-07-22 13:50:00|4409.3|4406.5|4422.1|4419.3|4422.1|4419.3|4407.7|4404.9|2634
1595426100000|2020-07-22 13:55:00|4422.6|4419.8|4415.3|4412.5|4424.1|4421.3|4414.3|4411.5|1081
1595426400000|2020-07-22 14:00:00|4415.2|4412.4|4420.2|4417.4|4421.3|4418.5|4412.1|4409.3|908
1595426700000|2020-07-22 14:05:00|4420.3|4417.5|4410.7|4407.9|4420.7|4417.9|4409.1|4406.3|1170
1595427000000|2020-07-22 14:10:00|4411.3|4408.5|4400.6|4397.8|4415.7|4412.9|4399.2|4396.4|1508
1595427300000|2020-07-22 14:15:00|4400.1|4397.3|4402.4|4399.6|4403.7|4400.9|4399.4|4396.6|2894
1595427600000|2020-07-22 14:20:00|4403.1|4400.3|4397.6|4394.8|4403.1|4400.3|4397.1|4394.3|594
1595427900000|2020-07-22 14:25:00|4397.5|4394.7|4402.3|4398.3|4407.2|4404.4|4393.1|4390.3|1264
1595428200000|2020-07-22 14:30:00|4401.9|4399.1|4409.7|4406.9|4414.7|4411.9|4385.1|4382.3|4772
1595428500000|2020-07-22 14:35:00|4410.1|4407.3|4411.2|4408.4|4419.5|4416.7|4403.1|4400.3|1785
1595428800000|2020-07-22 14:40:00|4411.7|4408.9|4410.4|4407.6|4414.5|4411.7|4410.1|4407.3|1605
1595429100000|2020-07-22 14:45:00|4410.2|4407.4|4402.5|4399.7|4412.4|4409.6|4400.4|4397.6|2695
1595429400000|2020-07-22 14:50:00|4402.1|4399.3|4405.9|4403.1|4409.1|4406.3|4399.1|4396.3|1148
1595429700000|2020-07-22 14:55:00|4405.7|4402.9|4401.1|4398.3|4406.4|4403.6|4397.1|4394.3|701
1595430000000|2020-07-22 15:00:00|4400.4|4397.6|4403.7|4400.9|4406.4|4403.6|4398.1|4395.3|1295
1595430300000|2020-07-22 15:05:00|4404.1|4401.3|4410.5|4407.7|4413.4|4410.6|4403.6|4400.8|1362
1595430600000|2020-07-22 15:10:00|4409.8|4407|4411.5|4408.7|4415.1|4412.3|4406.5|4403.7|2032
1595430900000|2020-07-22 15:15:00|4411.6|4408.8|4402.8|4400|4414.1|4411.3|4401|4398.2|1389
1595431200000|2020-07-22 15:20:00|4403.1|4400.3|4402.5|4399.7|4406.1|4403.3|4398|4395.2|1259
1595431500000|2020-07-22 15:25:00|4402.1|4399.3|4390.3|4387.5|4405.5|4402.7|4387.1|4384.3|6793
1595431800000|2020-07-22 15:30:00|4390.8|4388|4397.4|4394.6|4398.4|4395.6|4390.8|4388|2618
1595432100000|2020-07-22 15:35:00|4396.9|4394.1|4396.4|4393.6|4397.9|4395.1|4392.8|4390|1110
1595432400000|2020-07-22 15:40:00|4396.3|4393.5|4394.4|4391.6|4397.4|4394.6|4391.3|4388.5|1679
1595432700000|2020-07-22 15:45:00|4394.3|4391.5|4402.4|4399.6|4403|4400.2|4393.4|4390.6|1293
1595433000000|2020-07-22 15:50:00|4402.7|4399.9|4408.7|4405.9|4408.7|4405.9|4400|4397.2|1144
1595433300000|2020-07-22 15:55:00|4408.5|4405.7|4412.7|4409.9|4414.7|4411.9|4407|4404.2|1408
1595433600000|2020-07-22 16:00:00|4412.5|4409.7|4413.4|4410.6|4415.7|4412.9|4410.1|4407.3|417
1595433900000|2020-07-22 16:05:00|4413.1|4410.3|4418.1|4415.3|4418.1|4415.3|4410.4|4407.6|550
1595434200000|2020-07-22 16:10:00|4418.4|4415.6|4433.7|4430.9|4435.7|4432.9|4417.7|4414.9|2182
1595434500000|2020-07-22 16:15:00|4434.1|4431.3|4435.4|4432.6|4440.7|4437.9|4432.4|4429.6|945
1595434800000|2020-07-22 16:20:00|4435.9|4433.1|4440.4|4437.6|4441.4|4438.6|4435.4|4432.6|893
1595435100000|2020-07-22 16:25:00|4440.1|4437.3|4446.4|4443.6|4448.7|4445.9|4439.4|4436.6|1239
1595435400000|2020-07-22 16:30:00|4446.7|4443.9|4442.4|4439.6|4447.4|4444.6|4439.4|4436.6|937
1595435700000|2020-07-22 16:35:00|4442.1|4439.3|4441.1|4438.3|4442.4|4439.6|4436.7|4433.9|799
1595436000000|2020-07-22 16:40:00|4441.6|4438.8|4438.6|4435.8|4441.6|4438.8|4437.4|4434.6|357
1595436300000|2020-07-22 16:45:00|4438.7|4435.9|4439.1|4436.3|4440.6|4437.8|4438.1|4435.3|627
1595436600000|2020-07-22 16:50:00|4439.2|4436.4|4433.6|4430.8|4442.6|4439.8|4433.5|4430.7|339
1595436900000|2020-07-22 16:55:00|4433.7|4430.9|4437.1|4434.3|4437.7|4434.9|4433.5|4430.7|803
1595437200000|2020-07-22 17:00:00|4437|4434.2|4438.1|4435.3|4438.5|4435.7|4433.5|4430.7|246
1595437500000|2020-07-22 17:05:00|4437.7|4434.9|4435.6|4432.8|4438.5|4435.7|4434.5|4431.7|249
1595437800000|2020-07-22 17:10:00|4435.5|4432.7|4434.6|4431.8|4436.1|4433.3|4434.5|4431.7|205
1595438100000|2020-07-22 17:15:00|4434.7|4431.9|4435.1|4432.3|4437.7|4434.9|4434.7|4431.9|290
1595438400000|2020-07-22 17:20:00|4435.5|4432.7|4436.1|4433.3|4438.5|4435.7|4435.1|4432.3|297
1595438700000|2020-07-22 17:25:00|4436.7|4433.9|4439.1|4436.3|4441.1|4438.3|4435.5|4432.7|1021
1595439000000|2020-07-22 17:30:00|4439.2|4436.4|4439.7|4436.9|4441.7|4438.9|4438.5|4435.7|355
1595439300000|2020-07-22 17:35:00|4439.6|4436.8|4446.7|4443.9|4448|4445.2|4438.1|4435.3|3010
1595439600000|2020-07-22 17:40:00|4446.9|4444.1|4447.1|4444.3|4448|4445.2|4444.4|4441.6|928
1595439900000|2020-07-22 17:45:00|4447.3|4444.5|4446|4443.2|4449.3|4446.5|4445|4442.2|667
1595440200000|2020-07-22 17:50:00|4446.1|4443.3|4442.8|4440|4446.1|4443.3|4439.8|4437|2885
1595440500000|2020-07-22 17:55:00|4442.4|4439.6|4444|4441.2|4445.9|4443.1|4441.8|4439|314
1595440800000|2020-07-22 18:00:00|4444.4|4441.6|4445|4442.2|4447|4444.2|4443.4|4440.6|579
1595441100000|2020-07-22 18:05:00|4445.8|4443|4446.8|4444|4447.4|4444.6|4444.4|4441.6|576
1595441400000|2020-07-22 18:10:00|4446.9|4444.1|4443.8|4441|4447|4444.2|4441|4438.2|820
1595441700000|2020-07-22 18:15:00|4443|4440.2|4448.9|4446.1|4449.9|4447.1|4442|4439.2|674
1595442000000|2020-07-22 18:20:00|4448.5|4445.7|4450|4447.2|4452|4449.2|4447|4444.2|1299
1595442300000|2020-07-22 18:25:00|4450.3|4447.5|4449.8|4447|4458.5|4455.7|4446|4443.2|6961
1595442600000|2020-07-22 18:30:00|4449.9|4447.1|4458|4455.2|4461|4458.2|4444.8|4442|2621
1595442900000|2020-07-22 18:35:00|4458.4|4455.6|4454.8|4452|4460|4457.2|4452.8|4450|1264
1595443200000|2020-07-22 18:40:00|4454.4|4451.6|4451.8|4449|4454.5|4451.7|4451.4|4448.6|591
1595443500000|2020-07-22 18:45:00|4452.3|4449.5|4452.9|4450.1|4454.9|4452.1|4449.4|4446.6|460
1595443800000|2020-07-22 18:50:00|4453.3|4450.5|4456.4|4453.6|4456.8|4454|4452.8|4450|277
1595444100000|2020-07-22 18:55:00|4456.1|4453.3|4455.9|4453.1|4456.9|4454.1|4454.8|4452|79
1595444400000|2020-07-22 19:00:00|4455.8|4453|4453.9|4451.1|4456.4|4453.6|4453.6|4450.8|474
1595444700000|2020-07-22 19:05:00|4454.3|4451.5|4456.8|4454|4456.8|4454|4453.8|4451|105
1595445000000|2020-07-22 19:10:00|4456.4|4453.6|4457.4|4454.6|4458.8|4456|4456.3|4453.5|141
1595445300000|2020-07-22 19:15:00|4456.8|4454|4450.1|4447.3|4457.2|4454.4|4449.1|4446.3|371
1595445600000|2020-07-22 19:20:00|4450.4|4447.6|4449.8|4447|4450.4|4447.6|4447.4|4444.6|345
1595445900000|2020-07-22 19:25:00|4449.1|4446.3|4444.8|4442|4450.1|4447.3|4444.8|4442|313
1595446200000|2020-07-22 19:30:00|4444.9|4442.1|4446.4|4443.6|4446.8|4444|4444.8|4442|115
1595446500000|2020-07-22 19:35:00|4446.3|4443.5|4443.4|4440.6|4446.4|4443.6|4442.8|4440|138
1595446800000|2020-07-22 19:40:00|4443.8|4441|4444.5|4441.7|4445.8|4443|4443.4|4440.6|91
1595447100000|2020-07-22 19:45:00|4444.2|4441.4|4446.1|4443.3|4446.1|4443.3|4443.8|4441|97
1595447400000|2020-07-22 19:50:00|4446.5|4443.7|4445.5|4442.7|4447|4444.2|4444.5|4441.7|92
1595447700000|2020-07-22 19:55:00|4445.6|4442.8|4446.1|4443.3|4448|4445.2|4445.5|4442.7|156
1595448000000|2020-07-22 20:00:00|4446.5|4443.7|4446.1|4443.3|4448.1|4445.3|4442.8|4440|198
1595448300000|2020-07-22 20:05:00|4446.5|4443.7|4450.5|4447.7|4450.8|4448|4444.1|4441.3|75
1595448600000|2020-07-22 20:10:00|4450.3|4447.5|4452.3|4449.5|4453.5|4450.7|4450.3|4447.5|247
1595448900000|2020-07-22 20:15:00|4452.5|4449.7|4453.2|4450.4|4453.2|4450.4|4451.8|4449|637
1595449200000|2020-07-22 20:20:00|4452.8|4450|4451.2|4448.4|4452.8|4450|4450.2|4447.4|16
1595449500000|2020-07-22 20:25:00|4451.6|4448.8|4451.7|4448.9|4452.3|4449.5|4450.8|4448|38
1595449800000|2020-07-22 20:30:00|4451.8|4449|4452.2|4449.4|4452.8|4450|4450.2|4447.4|34
1595450100000|2020-07-22 20:35:00|4451.9|4449.1|4449.9|4447.1|4451.9|4449.1|4449.7|4446.9|25
1595450400000|2020-07-22 20:40:00|4450.2|4447.4|4449.2|4446.4|4450.2|4447.4|4448.7|4445.9|33
1595450700000|2020-07-22 20:45:00|4448.9|4446.1|4444.9|4442.1|4449.2|4446.4|4443.9|4441.1|133
1595451000000|2020-07-22 20:50:00|4445.5|4442.7|4450.9|4448.1|4450.9|4448.1|4445.5|4442.7|215
1595451300000|2020-07-22 20:55:00|4451.6|4448.8|4451.2|4448.4|4451.6|4448.8|4449.9|4447.1|236
1595451600000|2020-07-22 21:00:00|4450.7|4447.9|4449.9|4447.1|4451.2|4448.4|4449.5|4446.7|18
1595451900000|2020-07-22 21:05:00|4449.5|4446.7|4449.5|4446.7|4449.5|4446.7|4449.5|4446.7|31
1595452200000|2020-07-22 21:10:00|4449.9|4447.1|4449.9|4447.1|4449.9|4447.1|4449.9|4447.1|1
1595452500000|2020-07-22 21:15:00|4450.4|4447.6|4450.9|4448.1|4450.9|4448.1|4450.4|4447.6|1
1595452800000|2020-07-22 21:20:00|4450|4447.2|4450|4447.2|4450|4447.2|4450|4447.2|8
1595453100000|2020-07-22 21:25:00|4450.1|4447.3|4450.9|4448.1|4450.9|4448.1|4450.1|4447.3|0
1595454600000|2020-07-22 21:50:00|4450.5|4447.7|4450.5|4447.7|4450.5|4447.7|4450.5|4447.7|0
1595462400000|2020-07-23 00:00:00|4434|4431.2|4442.5|4439.7|4444|4441.2|4433|4430.2|103
1595462700000|2020-07-23 00:05:00|4442|4439.2|4447.7|4444.9|4448.1|4445.3|4442|4439.2|105
1595463000000|2020-07-23 00:10:00|4447.6|4444.8|4449.2|4446.4|4449.2|4446.4|4444.6|4441.8|139
1595463300000|2020-07-23 00:15:00|4448.7|4445.9|4443.7|4440.9|4448.7|4445.9|4442.2|4439.4|10
1595463600000|2020-07-23 00:20:00|4443.6|4440.8|4445.1|4442.3|4446.1|4443.3|4443.2|4440.4|20
1595463900000|2020-07-23 00:25:00|4445.6|4442.8|4443.1|4440.3|4446.5|4443.7|4443|4440.2|26
1595464200000|2020-07-23 00:30:00|4443.5|4440.7|4446.1|4443.3|4448.1|4445.3|4443.4|4440.6|35
1595464500000|2020-07-23 00:35:00|4445.6|4442.8|4448.4|4445.6|4449.4|4446.6|4445.1|4442.3|138
1595464800000|2020-07-23 00:40:00|4448.6|4445.8|4448.1|4445.3|4450.9|4448.1|4448.1|4445.3|35
1595465100000|2020-07-23 00:45:00|4449|4446.2|4450.5|4447.7|4451.1|4448.3|4448|4445.2|11
1595465400000|2020-07-23 00:50:00|4450.6|4447.8|4448.6|4445.8|4450.6|4447.8|4448|4445.2|1
1595465700000|2020-07-23 00:55:00|4448.5|4445.7|4445.6|4442.8|4448.6|4445.8|4445.6|4442.8|4
1595466000000|2020-07-23 01:00:00|4446.1|4443.3|4443.6|4440.8|4446.1|4443.3|4437|4434.2|76
1595466300000|2020-07-23 01:05:00|4443.5|4440.7|4448.5|4445.7|4449|4446.2|4441|4438.2|68
1595466600000|2020-07-23 01:10:00|4449|4446.2|4449.3|4446.5|4453.6|4450.8|4447.6|4444.8|44
1595466900000|2020-07-23 01:15:00|4450.6|4447.8|4458.1|4455.3|4461.3|4458.5|4448|4445.2|245
1595467200000|2020-07-23 01:20:00|4457.6|4454.8|4452.8|4450|4457.6|4454.8|4450.8|4448|32
1595467500000|2020-07-23 01:25:00|4452.9|4450.1|4453.5|4450.7|4454.8|4452|4449.7|4446.9|29
1595467800000|2020-07-23 01:30:00|4453.7|4450.9|4455.7|4452.9|4456.9|4454.1|4453.5|4450.7|8
1595468100000|2020-07-23 01:35:00|4455.5|4452.7|4456.7|4453.9|4456.7|4453.9|4452.7|4449.9|36
1595468400000|2020-07-23 01:40:00|4457.2|4454.4|4458.2|4455.4|4459.7|4456.9|4456.2|4453.4|13
1595468700000|2020-07-23 01:45:00|4458.3|4455.5|4454.7|4451.9|4460.8|4458|4454.7|4451.9|45
1595469000000|2020-07-23 01:50:00|4455.5|4452.7|4458.5|4455.7|4459|4456.2|4455|4452.2|91
1595469300000|2020-07-23 01:55:00|4458.7|4455.9|4453|4450.2|4459.5|4456.7|4453|4450.2|112
1595469600000|2020-07-23 02:00:00|4453.5|4450.7|4453.5|4450.7|4456.4|4453.6|4453|4450.2|28
1595469900000|2020-07-23 02:05:00|4453.4|4450.6|4451.1|4448.3|4453.6|4450.8|4451|4448.2|99
1595470200000|2020-07-23 02:10:00|4451.6|4448.8|4450.6|4447.8|4452.1|4449.3|4448.1|4445.3|39
1595470500000|2020-07-23 02:15:00|4450.7|4447.9|4453.6|4450.8|4454.8|4452|4450.7|4447.9|96
1595470800000|2020-07-23 02:20:00|4453.1|4450.3|4450.6|4447.8|4453.1|4450.3|4450.6|4447.8|2
1595471100000|2020-07-23 02:25:00|4450.1|4447.3|4451.7|4448.9|4452.7|4449.9|4450.1|4447.3|11
1595471400000|2020-07-23 02:30:00|4451.6|4448.8|4456.1|4453.3|4456.2|4453.4|4449.1|4446.3|46
1595471700000|2020-07-23 02:35:00|4456.2|4453.4|4453.7|4450.9|4456.6|4453.8|4452.7|4449.9|13
1595472000000|2020-07-23 02:40:00|4453.8|4451|4452.7|4449.9|4454.6|4451.8|4448.7|4445.9|1001
1595472300000|2020-07-23 02:45:00|4452.6|4449.8|4442.8|4440|4453.8|4451|4442.7|4439.9|315
1595472600000|2020-07-23 02:50:00|4442.7|4439.9|4445.7|4442.9|4445.7|4442.9|4438.3|4435.3|183
1595472900000|2020-07-23 02:55:00|4444.8|4442|4445.8|4443|4447.3|4444.5|4444.2|4441.4|25
1595473200000|2020-07-23 03:00:00|4446.3|4443.5|4446.8|4444|4447.3|4444.5|4442.3|4439.5|28
1595473500000|2020-07-23 03:05:00|4446.7|4443.9|4450|4447.2|4451.5|4448.7|4445.7|4442.9|737
1595473800000|2020-07-23 03:10:00|4450.3|4447.5|4456.3|4453.5|4457.3|4453.8|4449.7|4446.9|61
1595474100000|2020-07-23 03:15:00|4456.7|4453.9|4454.8|4452|4458.6|4455.8|4454.2|4451.4|26
1595474400000|2020-07-23 03:20:00|4454.3|4451.5|4455.3|4452.5|4456.8|4454|4454.3|4451.5|10
1595474700000|2020-07-23 03:25:00|4454.8|4452|4454.9|4452.1|4455.3|4452.1|4453.2|4450.4|15
1595475000000|2020-07-23 03:30:00|4455.4|4452.6|4457.9|4455.1|4457.9|4455.1|4454.7|4451.9|11
1595475300000|2020-07-23 03:35:00|4458.4|4455.6|4457.9|4455.1|4458.9|4456.1|4457.2|4454.4|5
1595475600000|2020-07-23 03:40:00|4457.7|4454.9|4458.9|4456.1|4459.2|4456.4|4457.4|4454.6|4
1595475900000|2020-07-23 03:45:00|4459|4456.2|4456.9|4454.1|4459.7|4456.9|4456.9|4454.1|25
1595476200000|2020-07-23 03:50:00|4456.7|4453.9|4457.9|4455.1|4457.9|4455.1|4456.2|4453.4|7
1595476500000|2020-07-23 03:55:00|4457.2|4454.4|4457.2|4454.4|4458.2|4455.4|4457.2|4454.4|5
1595476800000|2020-07-23 04:00:00|4457.6|4454.8|4457.2|4454.4|4458.9|4456.1|4456.7|4453.9|39
1595477100000|2020-07-23 04:05:00|4457.6|4454.8|4460.1|4457.3|4460.1|4457.3|4457.6|4454.8|62
1595477400000|2020-07-23 04:10:00|4459.1|4456.3|4459.8|4457|4459.8|4457|4458.8|4456|16
1595477700000|2020-07-23 04:15:00|4459.4|4456.6|4459.3|4456.5|4459.8|4457|4459.1|4456.3|25
1595478000000|2020-07-23 04:20:00|4459.6|4456.8|4465.1|4462.3|4465.1|4462.3|4459.6|4456.8|296
1595478300000|2020-07-23 04:25:00|4464.6|4461.8|4465.1|4462.3|4465.1|4462.3|4464.1|4461.3|194
1595478600000|2020-07-23 04:30:00|4464.6|4461.8|4464.1|4461.3|4464.8|4462|4462.3|4459.5|36
1595478900000|2020-07-23 04:35:00|4464.3|4461.5|4464.6|4461.8|4464.8|4462|4461.8|4459|23
1595479200000|2020-07-23 04:40:00|4463.9|4461.1|4463.1|4460.3|4464.8|4462|4462.3|4459.5|22
1595479500000|2020-07-23 04:45:00|4462.8|4460|4462.8|4460|4463.4|4460.6|4461.8|4459|107
1595479800000|2020-07-23 04:50:00|4462.4|4459.6|4462.4|4459.6|4462.8|4460|4460.2|4457.4|7
1595480100000|2020-07-23 04:55:00|4462.8|4460|4462.3|4459.5|4462.9|4460.1|4461.9|4459.1|2
1595480400000|2020-07-23 05:00:00|4461.8|4459|4461.8|4459|4462.8|4460|4460.3|4457.5|9
1595480700000|2020-07-23 05:05:00|4461.4|4458.6|4460.2|4457.4|4462.8|4460|4459.8|4457|14
1595481000000|2020-07-23 05:10:00|4459.8|4457|4463.9|4461.1|4464.3|4461.5|4459.8|4457|31
1595481300000|2020-07-23 05:15:00|4464|4461.2|4464.8|4462|4464.8|4462|4463.3|4460.5|77
1595481600000|2020-07-23 05:20:00|4465.2|4462.4|4465.4|4462.6|4465.4|4462.6|4464.8|4462|35
1595481900000|2020-07-23 05:25:00|4466.3|4462.3|4461.8|4459|4469.4|4466.6|4461.3|4458.5|203
1595482200000|2020-07-23 05:30:00|4462.8|4460|4459.3|4456.5|4464.9|4462.1|4458.9|4456.1|25
1595482500000|2020-07-23 05:35:00|4458.9|4456.1|4453.3|4450.5|4458.9|4456.1|4452.4|4449.6|542
1595482800000|2020-07-23 05:40:00|4453.4|4450.6|4456.9|4454.1|4456.9|4454.1|4453.3|4450.5|181
1595483100000|2020-07-23 05:45:00|4457.1|4454.3|4455.3|4452.5|4459.4|4456.6|4454.3|4451.5|630
1595483400000|2020-07-23 05:50:00|4455.1|4452.3|4453.3|4450.5|4455.3|4452.5|4451.9|4449.1|73
1595483700000|2020-07-23 05:55:00|4453.2|4450.4|4454.3|4451.5|4454.8|4452|4452.3|4449.5|69
1595484000000|2020-07-23 06:00:00|4453.9|4451.1|4463.8|4461|4463.8|4461|4453.9|4451.1|598
1595484300000|2020-07-23 06:05:00|4464.3|4461.5|4463.3|4460.5|4464.4|4461.6|4462.9|4460.1|29
1595484600000|2020-07-23 06:10:00|4463.4|4460.6|4462.9|4460.1|4463.4|4460.6|4461.4|4458.6|248
1595484900000|2020-07-23 06:15:00|4463.4|4460.6|4460.5|4457.7|4464.4|4461.6|4460.5|4457.7|36
1595485200000|2020-07-23 06:20:00|4460.8|4458|4460|4457.2|4462.8|4460|4458.5|4455.7|133
1595485500000|2020-07-23 06:25:00|4460.3|4457.5|4463.2|4460.4|4465.8|4463|4459.3|4456.5|109
1595485800000|2020-07-23 06:30:00|4463.3|4460.5|4456.2|4453.4|4463.3|4460.5|4455.5|4452.7|156
1595486100000|2020-07-23 06:35:00|4455.8|4453|4463.2|4460.4|4463.5|4460.7|4455.8|4453|98
1595486400000|2020-07-23 06:40:00|4463.3|4460.5|4469.5|4466.7|4471.2|4468.4|4463.3|4460.5|412
1595486700000|2020-07-23 06:45:00|4469.8|4467|4472|4469.2|4474.8|4472|4469.8|4467|182
1595487000000|2020-07-23 06:50:00|4472.3|4469.5|4474|4471.2|4474.8|4472|4471.3|4468.5|785
1595487300000|2020-07-23 06:55:00|4473.8|4471|4474.4|4471.6|4475.4|4472.6|4470.2|4467.4|352
1595487600000|2020-07-23 07:00:00|4474|4471.2|4475.5|4472.7|4477.9|4475.1|4470.9|4468.1|443
1595487900000|2020-07-23 07:05:00|4476.2|4473.4|4472.6|4469.8|4477.2|4474.4|4469.2|4466.4|531
1595488200000|2020-07-23 07:10:00|4473|4470.2|4470|4467.2|4473|4470.2|4468|4465.2|684
1595488500000|2020-07-23 07:15:00|4470.1|4467.3|4470|4467.2|4471|4468.2|4467.5|4464.7|138
1595488800000|2020-07-23 07:20:00|4469.6|4466.8|4467.2|4464.4|4471|4468.2|4465|4462.2|196
1595489100000|2020-07-23 07:25:00|4468|4465.2|4466|4463.2|4470|4467.2|4465|4462.2|394
1595489400000|2020-07-23 07:30:00|4466.2|4463.4|4465.1|4462.3|4469|4466.2|4460.5|4457.7|906
1595489700000|2020-07-23 07:35:00|4465.2|4462.4|4468|4465.2|4470|4467.2|4464.1|4461.3|279
1595490000000|2020-07-23 07:40:00|4467.8|4465|4469.5|4466.7|4471|4468.2|4467|4464.2|669
1595490300000|2020-07-23 07:45:00|4469.6|4466.8|4466.1|4463.3|4470|4467.2|4461|4458.2|501
1595490600000|2020-07-23 07:50:00|4465.8|4463|4474.8|4472|4475|4472.2|4465.8|4463|1124
1595490900000|2020-07-23 07:55:00|4474.4|4471.6|4477|4474.2|4477|4474.2|4471.8|4469|337
1595491200000|2020-07-23 08:00:00|4476.8|4474|4478.5|4475.7|4481.1|4478|4475|4469.2|811
1595491500000|2020-07-23 08:05:00|4478.6|4475.8|4485.8|4483|4486.8|4484|4478|4475.2|789
1595491800000|2020-07-23 08:10:00|4485.9|4483.1|4488.8|4486|4489|4486.2|4484.8|4482|507
1595492100000|2020-07-23 08:15:00|4488.4|4485.6|4495.8|4493|4495.8|4493|4488.4|4485.6|689
1595492400000|2020-07-23 08:20:00|4496|4493.2|4481|4478.2|4496|4493.2|4479.8|4477|1771
1595492700000|2020-07-23 08:25:00|4481.8|4479|4483.8|4481|4493.8|4491|4480.9|4478.1|5526
1595493000000|2020-07-23 08:30:00|4482.8|4480|4482.9|4480.1|4489.8|4487|4476.4|4473.6|4251
1595493300000|2020-07-23 08:35:00|4482.8|4480|4490.4|4487.6|4490.8|4488|4482|4479.2|715
1595493600000|2020-07-23 08:40:00|4490.8|4488|4490.8|4488|4493|4490.2|4488.4|4485.6|1126
1595493900000|2020-07-23 08:45:00|4490.9|4488.1|4496|4493.2|4497.8|4495|4490.8|4488|2475
1595494200000|2020-07-23 08:50:00|4496.4|4493.6|4494.8|4492|4498.1|4495.3|4494.8|4492|1162
1595494500000|2020-07-23 08:55:00|4495.2|4492.4|4486.2|4483.4|4496.6|4493.8|4486.2|4483.4|2202
1595494800000|2020-07-23 09:00:00|4485.8|4483|4494.9|4492.1|4495.8|4493|4482.8|4480|751
1595495100000|2020-07-23 09:05:00|4494.8|4492|4496.3|4493.5|4496.8|4494|4493.8|4491|1020
1595495400000|2020-07-23 09:10:00|4495.8|4493|4497.6|4494.8|4497.6|4494.8|4494.2|4491.4|1851
1595495700000|2020-07-23 09:15:00|4497.7|4494.9|4495.6|4492.8|4500.6|4497.8|4492.3|4489.5|6196
1595496000000|2020-07-23 09:20:00|4495.7|4492.9|4497.8|4495|4499.8|4497|4495.6|4492.8|245
1595496300000|2020-07-23 09:25:00|4498.2|4495.4|4497.7|4494.9|4499.2|4496.4|4497.2|4494.4|933
1595496600000|2020-07-23 09:30:00|4497.8|4495|4499.6|4496.8|4501.2|4498.4|4492.6|4489.8|494
1595496900000|2020-07-23 09:35:00|4498.6|4495.8|4499.8|4497|4500.7|4497.9|4494.6|4491.8|444
1595497200000|2020-07-23 09:40:00|4500.2|4497.4|4496.4|4493.6|4501.2|4498.4|4494.4|4491.6|2271
1595497500000|2020-07-23 09:45:00|4495.4|4492.6|4495.9|4493.1|4496.4|4493.6|4494.4|4491.6|102
1595497800000|2020-07-23 09:50:00|4495.4|4492.6|4493.2|4490.4|4496|4493.2|4492.1|4489.3|1411
1595498100000|2020-07-23 09:55:00|4493.1|4490.3|4491.9|4489.1|4493.4|4490.6|4491.1|4488.3|488
1595498400000|2020-07-23 10:00:00|4492.2|4489.4|4492.2|4489.4|4494.4|4491.6|4491.1|4488.3|1268
1595498700000|2020-07-23 10:05:00|4492.4|4489.6|4490.4|4487.6|4493.4|4490.6|4490.1|4487.3|582
1595499000000|2020-07-23 10:10:00|4490.2|4487.4|4488|4485.2|4491.4|4488.6|4486.4|4483.6|1013
1595499300000|2020-07-23 10:15:00|4488.4|4485.6|4484.1|4481.3|4488.4|4485.6|4482.4|4479.6|944
1595499600000|2020-07-23 10:20:00|4483.8|4481|4458.1|4455.3|4483.8|4481|4458.1|4455.3|2889
1595499900000|2020-07-23 10:25:00|4457.9|4455.1|4462.9|4460.1|4463.9|4461.1|4455.1|4452.3|2493
1595500200000|2020-07-23 10:30:00|4462.5|4459.7|4459.9|4457.1|4463.5|4460.7|4457.7|4454.9|747
1595500500000|2020-07-23 10:35:00|4460.3|4457.5|4459.7|4456.9|4460.3|4457.5|4457.7|4454.9|623
1595500800000|2020-07-23 10:40:00|4459.3|4456.5|4449|4446.2|4459.4|4456.6|4442.5|4439.7|3229
1595501100000|2020-07-23 10:45:00|4448.7|4445.9|4444.7|4441.9|4448.7|4445.9|4437.7|4434.9|1082
1595501400000|2020-07-23 10:50:00|4445.1|4442.3|4449.7|4446.9|4449.7|4446.9|4444.4|4441.6|481
1595501700000|2020-07-23 10:55:00|4450.1|4447.3|4446.7|4443.9|4450.7|4447.9|4444.7|4441.9|472
1595502000000|2020-07-23 11:00:00|4447.2|4444.4|4447.9|4445.1|4451.1|4448.3|4445.4|4442.6|1804
1595502300000|2020-07-23 11:05:00|4448.1|4445.3|4449.7|4446.9|4450.9|4448.1|4446.4|4443.6|194
1595502600000|2020-07-23 11:10:00|4450.1|4447.3|4450.3|4447.5|4450.7|4447.9|4444.7|4441.9|2014
1595502900000|2020-07-23 11:15:00|4450.8|4448|4442.1|4439.3|4451.7|4448.9|4441.5|4438.7|440
1595503200000|2020-07-23 11:20:00|4442.3|4439.5|4440.5|4437.7|4445.6|4442.8|4435.5|4432.7|1021
1595503500000|2020-07-23 11:25:00|4440.1|4437.3|4437.6|4434.8|4440.5|4437.7|4435.5|4432.7|321
1595503800000|2020-07-23 11:30:00|4437.5|4434.7|4440.7|4437.9|4440.7|4437.9|4436.1|4433.3|132
1595504100000|2020-07-23 11:35:00|4440.6|4437.8|4437.1|4434.3|4440.6|4437.8|4435.1|4432.3|550
1595504400000|2020-07-23 11:40:00|4437.5|4434.7|4435.7|4432.9|4437.5|4434.7|4435.5|4432.7|2172
1595504700000|2020-07-23 11:45:00|4436.5|4433.7|4437.5|4434.7|4438.5|4435.7|4435.5|4432.7|1349
1595505000000|2020-07-23 11:50:00|4436.4|4433.6|4440.4|4437.6|4441.5|4438.7|4433.2|4430.4|375
1595505300000|2020-07-23 11:55:00|4440.5|4437.7|4448.3|4445.5|4452.5|4449.7|4437.9|4435.1|9699
1595505600000|2020-07-23 12:00:00|4448.7|4445.9|4444.5|4441.7|4448.7|4445.9|4442|4439.2|3446
1595505900000|2020-07-23 12:05:00|4444.3|4441.5|4437|4434.2|4444.3|4441.5|4437|4434.2|842
1595506200000|2020-07-23 12:10:00|4436.2|4433.4|4435.3|4432.5|4436.2|4433.4|4428.2|4425.4|2024
1595506500000|2020-07-23 12:15:00|4435.2|4432.4|4435.7|4432.9|4437.2|4434.4|4431|4428.2|1188
1595506800000|2020-07-23 12:20:00|4436.1|4433.3|4430.8|4428|4436.2|4433.4|4428|4425.2|1502
1595507100000|2020-07-23 12:25:00|4431.2|4428.4|4433.2|4430.4|4433.2|4430.4|4428.2|4425.4|386
1595507400000|2020-07-23 12:30:00|4433.1|4430.3|4433.6|4430.8|4444.7|4441.9|4432.6|4429.8|994
1595507700000|2020-07-23 12:35:00|4433.7|4430.9|4434.2|4431.4|4434.6|4431.8|4429.6|4426.8|1591
1595508000000|2020-07-23 12:40:00|4433.7|4430.9|4439.4|4436.6|4442.2|4439.4|4433.7|4430.9|237
1595508300000|2020-07-23 12:45:00|4439.2|4436.4|4432.2|4429.4|4439.2|4436.4|4432|4429.2|525
1595508600000|2020-07-23 12:50:00|4432.6|4429.8|4419.6|4416.8|4433.6|4430.8|4417.2|4414.4|2175
1595508900000|2020-07-23 12:55:00|4419.4|4416.6|4408.1|4405.3|4420|4417.2|4407.6|4404.8|3570
1595509200000|2020-07-23 13:00:00|4408|4405.2|4420.1|4417.3|4421.3|4418.5|4404.6|4401.8|1759
1595509500000|2020-07-23 13:05:00|4419.8|4417|4417.3|4414.5|4428.9|4425.2|4416.3|4413.5|1165
1595509800000|2020-07-23 13:10:00|4417.6|4414.8|4418.1|4415.3|4421|4418.2|4414|4411.2|1534
1595510100000|2020-07-23 13:15:00|4418|4415.2|4424.6|4421.8|4426.3|4423.5|4416.3|4413.5|925
1595510400000|2020-07-23 13:20:00|4424.1|4421.3|4415|4412.2|4424.6|4421.8|4411.8|4409|1446
1595510700000|2020-07-23 13:25:00|4415.8|4413|4414.9|4412.1|4416.4|4413.6|4407.8|4405|773
1595511000000|2020-07-23 13:30:00|4415.4|4412.6|4416.4|4413.6|4423.9|4421.1|4408.8|4406|1068
1595511300000|2020-07-23 13:35:00|4417|4414.2|4421.9|4419.1|4422.4|4419.6|4415|4412.2|1022
1595511600000|2020-07-23 13:40:00|4421.8|4419|4417.1|4414.3|4422.4|4419.6|4409.6|4406.8|1620
1595511900000|2020-07-23 13:45:00|4417.2|4414.4|4430.2|4427.4|4430.7|4427.9|4416.7|4413.9|1056
1595512200000|2020-07-23 13:50:00|4430|4427.2|4426.2|4423.4|4438.6|4435.8|4425.2|4422.4|1326
1595512500000|2020-07-23 13:55:00|4426.3|4423.5|4425.8|4423|4426.3|4423.5|4417.7|4414.9|804
1595512800000|2020-07-23 14:00:00|4425.7|4422.9|4427.6|4424.8|4431.1|4428.3|4420.1|4417.3|813
1595513100000|2020-07-23 14:05:00|4427.7|4424.9|4425.6|4422.8|4433.7|4430.9|4424.6|4421.8|2110
1595513400000|2020-07-23 14:10:00|4425.5|4422.7|4416|4413.2|4426|4423.2|4414.4|4411.6|1105
1595513700000|2020-07-23 14:15:00|4415.9|4413.1|4409.6|4406.8|4423.6|4420.8|4409.4|4406.6|2473
1595514000000|2020-07-23 14:20:00|4410|4407.2|4417.4|4414.6|4417.5|4414.7|4409.4|4406.6|817
1595514300000|2020-07-23 14:25:00|4417|4414.2|4421.4|4418.6|4423.4|4420.6|4415.4|4412.6|446
1595514600000|2020-07-23 14:30:00|4420.4|4417.6|4425.5|4422.7|4428|4425.2|4418|4415.2|871
1595514900000|2020-07-23 14:35:00|4425|4422.2|4428.4|4425.6|4433.4|4430.6|4424|4421.2|767
1595515200000|2020-07-23 14:40:00|4428.5|4425.7|4430.4|4427.6|4434.6|4431.8|4428|4425.2|605
1595515500000|2020-07-23 14:45:00|4430.5|4427.7|4422.5|4419.7|4431.6|4428.8|4419.5|4416.7|1591
1595515800000|2020-07-23 14:50:00|4422|4419.2|4417|4414.2|4429.4|4426.6|4416.4|4413.6|1114
1595516100000|2020-07-23 14:55:00|4417.4|4414.6|4419.4|4416.6|4423.4|4420.6|4416.9|4414.1|2387
1595516400000|2020-07-23 15:00:00|4419.8|4417|4417.8|4415|4428.8|4426|4416.2|4413.4|1064
1595516700000|2020-07-23 15:05:00|4418.3|4415.5|4417.6|4414.8|4426|4423.2|4413.4|4410.6|2939
1595517000000|2020-07-23 15:10:00|4417.4|4414.6|4423.1|4420.3|4424.6|4421.8|4412.4|4409.6|1833
1595517300000|2020-07-23 15:15:00|4423.5|4420.7|4419.6|4416.8|4423.5|4420.7|4415.5|4412.7|1064
1595517600000|2020-07-23 15:20:00|4419.5|4416.7|4421.9|4419.1|4428.9|4426.1|4416|4413.2|3354
1595517900000|2020-07-23 15:25:00|4421.8|4419|4428.6|4425.8|4430.6|4427.8|4415.9|4413.1|3698
1595518200000|2020-07-23 15:30:00|4428|4425.2|4430|4427.2|4432.5|4429.7|4422.5|4419.7|4506
1595518500000|2020-07-23 15:35:00|4430.1|4427.3|4438.5|4435.7|4439.5|4436.7|4428.9|4426.1|1411
1595518800000|2020-07-23 15:40:00|4438.9|4436.1|4443.1|4440.3|4444|4441.2|4435.9|4433.1|1808
1595519100000|2020-07-23 15:45:00|4443|4440.2|4452.1|4449.3|4452.5|4449.7|4443|4440.2|1145
1595519400000|2020-07-23 15:50:00|4452|4449.2|4448.9|4446.1|4452.4|4449.6|4447.9|4445.1|943
1595519700000|2020-07-23 15:55:00|4448.5|4445.7|4449.9|4447.1|4450.9|4448.1|4446.1|4443.3|1156
1595520000000|2020-07-23 16:00:00|4449.5|4446.7|4439.9|4437.1|4450.4|4447.6|4439.9|4437.1|1002
1595520300000|2020-07-23 16:05:00|4440.1|4437.3|4443.4|4440.6|4449.1|4446.3|4439.9|4437.1|3787
1595520600000|2020-07-23 16:10:00|4444.2|4441.4|4451.2|4448.4|4452.2|4449.4|4439.8|4437|1086
1595520900000|2020-07-23 16:15:00|4450.8|4448|4450.8|4448|4451.3|4448.5|4446.8|4444|835
1595521200000|2020-07-23 16:20:00|4451.2|4448.4|4449.2|4446.4|4454.8|4452|4447.3|4444.5|574
1595521500000|2020-07-23 16:25:00|4449.3|4446.5|4451.2|4448.4|4452.8|4450|4444.2|4441.4|879
1595521800000|2020-07-23 16:30:00|4452.2|4449.4|4449.7|4446.9|4453.2|4450.4|4446.9|4444.1|1960
1595522100000|2020-07-23 16:35:00|4449.8|4447|4447.8|4445|4452.2|4449.4|4446.2|4443.4|346
1595522400000|2020-07-23 16:40:00|4448.2|4445.4|4448.7|4445.9|4453.2|4450.4|4448.2|4445.4|321
1595522700000|2020-07-23 16:45:00|4448.8|4446|4438.1|4435.3|4451.7|4448.9|4437.2|4434.4|1663
1595523000000|2020-07-23 16:50:00|4438.2|4435.4|4432.9|4430.1|4440.1|4437.3|4432.2|4429.4|620
1595523300000|2020-07-23 16:55:00|4433.1|4430.3|4430.2|4427.4|4434.2|4431.4|4428.5|4425.7|476
1595523600000|2020-07-23 17:00:00|4430.6|4427.8|4436.2|4433.4|4436.6|4433.8|4428|4425.2|518
1595523900000|2020-07-23 17:05:00|4437|4434.2|4432|4429.2|4437.2|4434.4|4431|4428.2|340
1595524200000|2020-07-23 17:10:00|4431.1|4428.3|4427|4424.2|4434.1|4431.3|4426|4423.2|651
1595524500000|2020-07-23 17:15:00|4426.5|4423.7|4413.1|4410.3|4426.6|4423.8|4410.4|4407.6|1849
1595524800000|2020-07-23 17:20:00|4413.5|4410.7|4411.6|4408.8|4415|4412.2|4410|4407.2|1505
1595525100000|2020-07-23 17:25:00|4412|4409.2|4415.6|4412.8|4416|4413.2|4411|4408.2|1649
1595525400000|2020-07-23 17:30:00|4416|4413.2|4409|4406.2|4416|4413.2|4405.4|4402.6|1568
1595525700000|2020-07-23 17:35:00|4409.7|4406.9|4405.8|4403|4411|4408.2|4405.7|4402.9|532
1595526000000|2020-07-23 17:40:00|4405.9|4403.1|4405.4|4402.6|4407.3|4404.5|4401.8|4399|940
1595526300000|2020-07-23 17:45:00|4405.8|4403|4404|4401.2|4408.8|4406|4403.8|4401|386
1595526600000|2020-07-23 17:50:00|4403.9|4401.1|4400.4|4397.6|4406|4403.2|4398.8|4396|1401
1595526900000|2020-07-23 17:55:00|4400.8|4398|4408.8|4406|4409.8|4407|4395.8|4391.9|1675
1595527200000|2020-07-23 18:00:00|4408.7|4405.9|4386.8|4384|4408.7|4405.9|4381.8|4379|7190
1595527500000|2020-07-23 18:05:00|4387.5|4384.7|4383.5|4380.7|4389.8|4387|4381.5|4378.7|2628
1595527800000|2020-07-23 18:10:00|4383.7|4380.9|4353.2|4350.4|4385.8|4383|4351.5|4348.7|5218
1595528100000|2020-07-23 18:15:00|4353.5|4350.7|4363.4|4360.6|4366.5|4363.7|4343.3|4340.5|3776
1595528400000|2020-07-23 18:20:00|4363.6|4360.8|4365.6|4362.8|4368.2|4365.4|4351.3|4348.5|2063
1595528700000|2020-07-23 18:25:00|4365.2|4362.4|4355.6|4352.8|4365.8|4363|4346.6|4343.8|6751
1595529000000|2020-07-23 18:30:00|4355.8|4353|4357.6|4354.8|4358.4|4355.6|4349.6|4346.8|2581
1595529300000|2020-07-23 18:35:00|4357.9|4355.1|4357.6|4354.8|4361.6|4358.8|4356.8|4354|879
1595529600000|2020-07-23 18:40:00|4357.7|4354.9|4366|4363.2|4366.6|4363.8|4356.6|4353.8|882
1595529900000|2020-07-23 18:45:00|4365.6|4362.8|4370.6|4367.8|4372.6|4369.8|4361.7|4358.9|892
1595530200000|2020-07-23 18:50:00|4370.7|4367.9|4368.7|4365.9|4375.2|4372.4|4368.6|4365.8|514
1595530500000|2020-07-23 18:55:00|4368.6|4365.8|4368.2|4365.4|4368.8|4366|4365.2|4362.4|199
1595530800000|2020-07-23 19:00:00|4368.6|4365.8|4371.6|4368.8|4373.1|4370.3|4367.1|4364.3|314
1595531100000|2020-07-23 19:05:00|4372.2|4369.4|4367.1|4364.3|4373.6|4370.8|4365.6|4362.8|1329
1595531400000|2020-07-23 19:10:00|4367.6|4364.8|4363.4|4360.6|4369|4366.2|4362.1|4359.3|336
1595531700000|2020-07-23 19:15:00|4363|4360.2|4372.6|4369.8|4372.6|4369.8|4363|4360.2|81
1595532000000|2020-07-23 19:20:00|4372.5|4369.7|4364|4361.2|4373|4370.2|4364|4361.2|76
1595532300000|2020-07-23 19:25:00|4363.6|4360.8|4368.6|4365.8|4369.6|4366.8|4362.6|4359.8|107
1595532600000|2020-07-23 19:30:00|4368.1|4365.3|4370|4367.2|4371.5|4368.7|4362.1|4359.3|349
1595532900000|2020-07-23 19:35:00|4370.1|4367.3|4366.4|4363.6|4371.4|4368.6|4366|4363.2|354
1595533200000|2020-07-23 19:40:00|4366|4363.2|4371.4|4368.6|4372.6|4369.8|4366|4363.2|436
1595533500000|2020-07-23 19:45:00|4370.6|4367.8|4373.4|4370.6|4376.5|4373.7|4369.5|4366.7|158
1595533800000|2020-07-23 19:50:00|4372.5|4369.7|4373.6|4370.8|4375|4372.2|4366|4363.2|282
1595534100000|2020-07-23 19:55:00|4374|4371.2|4382.9|4380.1|4384|4381.2|4373.4|4370.6|944
1595534400000|2020-07-23 20:00:00|4383|4380.2|4376.5|4373.7|4384.4|4381.6|4375.6|4372.8|456
1595534700000|2020-07-23 20:05:00|4376.6|4373.8|4373.6|4370.8|4379|4376.2|4373.6|4370.8|303
1595535000000|2020-07-23 20:10:00|4374.6|4371.8|4366.3|4363.5|4374.6|4371.8|4365|4362.2|190
1595535300000|2020-07-23 20:15:00|4366.6|4363.8|4362.9|4360.1|4367.1|4364.3|4362.6|4359.8|402
1595535600000|2020-07-23 20:20:00|4362.8|4360|4357.9|4355.1|4362.9|4360.1|4357.8|4355|80
1595535900000|2020-07-23 20:25:00|4356.9|4354.1|4350.3|4347.5|4356.9|4354.1|4349.5|4346.7|292
1595536200000|2020-07-23 20:30:00|4350.7|4347.9|4349.9|4347.1|4352.9|4350.1|4349.7|4346.9|215
1595536500000|2020-07-23 20:35:00|4350.3|4347.5|4354|4351.2|4354.4|4351.6|4349.7|4346.9|87
1595536800000|2020-07-23 20:40:00|4354.8|4352|4352.9|4350.1|4355.9|4353.1|4352.3|4349.5|49
1595537100000|2020-07-23 20:45:00|4353.3|4350.5|4352.8|4350|4358.4|4355.6|4352.2|4349.4|189
1595537400000|2020-07-23 20:50:00|4352.7|4349.9|4355.4|4352.6|4355.9|4353.1|4351.8|4349|45
1595537700000|2020-07-23 20:55:00|4356.3|4353.5|4361.8|4359|4361.9|4359.1|4355.8|4353|143
1595538000000|2020-07-23 21:00:00|4362.2|4359.4|4361.8|4359|4362.2|4359.4|4360.3|4357.5|15
1595538300000|2020-07-23 21:05:00|||||||||6
1595538600000|2020-07-23 21:10:00|4361.7|4358.9|4362.2|4359.4|4362.2|4359.4|4361.3|4358.5|2
1595538900000|2020-07-23 21:15:00|4362.3|4359.5|4362.3|4359.5|4363.1|4360.3|4362.3|4359.5|3
1595539800000|2020-07-23 21:30:00|||||||||1
1595540100000|2020-07-23 21:35:00|4362.2|4359.4|4361.8|4359|4362.3|4359.5|4361.8|4359|4
1595548800000|2020-07-24 00:00:00|4360|4357.2|4365.1|4362.3|4365.6|4362.8|4358.8|4356|183
1595549100000|2020-07-24 00:05:00|4365.8|4363|4364.6|4361.8|4367.3|4364.5|4362.8|4360|49
1595549400000|2020-07-24 00:10:00|4364.9|4362.1|4361.4|4358.6|4364.9|4362.1|4361.4|4358.6|65
1595549700000|2020-07-24 00:15:00|4361.1|4358.3|4367.6|4364.8|4367.6|4364.8|4360.8|4358|59
1595550000000|2020-07-24 00:20:00|4367.5|4364.7|4365.1|4362.3|4367.5|4364.7|4363.8|4361|14
1595550300000|2020-07-24 00:25:00|4364.6|4361.8|4368.6|4365.8|4370.1|4367.3|4364.5|4361.7|16
1595550600000|2020-07-24 00:30:00|4369|4366.2|4367.1|4364.3|4369.6|4366.8|4366.5|4363.7|78
1595550900000|2020-07-24 00:35:00|4367.5|4364.7|4367.6|4364.8|4369.1|4366.3|4366.6|4363.8|12
1595551200000|2020-07-24 00:40:00|4367.5|4364.7|4366.5|4363.7|4368.6|4365.8|4366.5|4363.7|9
1595551500000|2020-07-24 00:45:00|4367|4364.2|4369.1|4366.3|4369.1|4366.3|4367|4364.2|273
1595551800000|2020-07-24 00:50:00|4370.1|4367.3|4370.6|4367.8|4371.1|4368.3|4369.1|4366.3|99
1595552100000|2020-07-24 00:55:00|4370.7|4367.9|4381.6|4378.8|4383.8|4381|4370.7|4367.9|170
1595552400000|2020-07-24 01:00:00|4380.8|4378|4380.8|4378|4385.7|4382.9|4378.2|4375.4|165
1595552700000|2020-07-24 01:05:00|4380.7|4377.9|4374.3|4371.5|4380.7|4377.9|4372.7|4369.9|48
1595553000000|2020-07-24 01:10:00|4374.1|4371.3|4370.3|4367.5|4374.1|4371.3|4367.8|4365|128
1595553300000|2020-07-24 01:15:00|4369.2|4366.4|4372.7|4369.9|4373.3|4370.5|4365.8|4363|98
1595553600000|2020-07-24 01:20:00|4372.2|4369.4|4370.8|4368|4372.3|4369.5|4370.2|4367.4|8
1595553900000|2020-07-24 01:25:00|4370.7|4367.9|4370.8|4368|4371.3|4368.5|4369.3|4366.5|137
1595554200000|2020-07-24 01:30:00|4370.3|4367.5|4372.1|4369.3|4373.5|4370.7|4369.3|4366.5|72
1595554500000|2020-07-24 01:35:00|4372.5|4369.7|4370.8|4368|4373.5|4370.7|4369.5|4366.7|4
1595554800000|2020-07-24 01:40:00|4370|4367.2|4370.2|4367.4|4371|4368.2|4369.4|4366.6|57
1595555100000|2020-07-24 01:45:00|4369.9|4367.1|4365.2|4362.4|4369.9|4367.1|4364.1|4361.3|237
1595555400000|2020-07-24 01:50:00|4365.1|4362.3|4366.7|4363.9|4367.4|4364.6|4364.1|4361.3|24
1595555700000|2020-07-24 01:55:00|4366.6|4363.8|4367.8|4365|4371.3|4368.5|4366.2|4363.4|5
1595556000000|2020-07-24 02:00:00|4367.9|4365.1|4364.1|4361.3|4367.9|4365.1|4364.1|4361.3|58
1595556300000|2020-07-24 02:05:00|4364.3|4361.5|4367.8|4365|4367.9|4365.1|4364.1|4361.3|123
1595556600000|2020-07-24 02:10:00|4368.2|4365.4|4371.3|4368.5|4371.7|4368.9|4365.8|4363|141
1595556900000|2020-07-24 02:15:00|4371.5|4368.7|4367.8|4365|4372.7|4369.9|4367.8|4365|8
1595557200000|2020-07-24 02:20:00|4367.3|4364.5|4366.2|4363.4|4367.9|4365.1|4365.8|4363|14
1595557500000|2020-07-24 02:25:00|4366.4|4363.6|4375.8|4373|4377.2|4374.4|4365.2|4362.4|261
1595557800000|2020-07-24 02:30:00|4375.7|4372.9|4375.7|4372.9|4382.1|4379.3|4373.7|4370.9|366
1595558100000|2020-07-24 02:35:00|4374.8|4372|4375.3|4372.5|4379.4|4376.6|4373.7|4370.9|51
1595558400000|2020-07-24 02:40:00|4375.8|4373|4376.7|4373.9|4380.6|4377.8|4374.7|4371.8|72
1595558700000|2020-07-24 02:45:00|4378.2|4375.4|4375.7|4372.9|4380.7|4377.9|4375.7|4372.9|58
1595559000000|2020-07-24 02:50:00|4374.8|4372|4374.7|4371.9|4377.7|4374.9|4373.7|4370.9|56
1595559300000|2020-07-24 02:55:00|4374.8|4372|4376.3|4373.5|4376.8|4374|4374.7|4371.9|2
1595559600000|2020-07-24 03:00:00|4376.2|4373.4|4372.3|4369.5|4376.2|4373.4|4371.3|4368.5|29
1595559900000|2020-07-24 03:05:00|4372.2|4369.4|4371.8|4369|4372.2|4369.4|4368.4|4365.6|60
1595560200000|2020-07-24 03:10:00|4371.7|4368.9|4376.9|4374.1|4377.3|4374.5|4371.7|4368.9|32
1595560500000|2020-07-24 03:15:00|4376.7|4373.9|4374.3|4371.5|4377|4374.2|4374.2|4371.4|15
1595560800000|2020-07-24 03:20:00|4374.7|4371.9|4374.2|4371.4|4376.2|4373.4|4374.2|4371.4|136
1595561100000|2020-07-24 03:25:00|4374.3|4371.5|4375.3|4372.5|4378.4|4374.4|4374.2|4368.4|250
1595561400000|2020-07-24 03:30:00|4375.2|4372.4|4374.2|4371.4|4375.3|4372.5|4374.2|4371.4|6
1595561700000|2020-07-24 03:35:00|4374.4|4371.6|4374.2|4371.4|4374.8|4372|4374.2|4371.4|20
1595562000000|2020-07-24 03:40:00|4374.7|4371.9|4374.2|4371.4|4375.2|4372.4|4374.2|4371.4|112
1595562300000|2020-07-24 03:45:00|4374.3|4371.5|4375.3|4372.5|4375.3|4372.5|4374.2|4371.4|267
1595562600000|2020-07-24 03:50:00|4375.4|4372.6|4375.3|4372.5|4377.2|4374.4|4374.8|4372|31
1595562900000|2020-07-24 03:55:00|4375.5|4372.7|4375.7|4372.9|4377.7|4374.9|4375.3|4372.5|4
1595563200000|2020-07-24 04:00:00|4375.8|4373|4375.7|4372.9|4377.2|4374.4|4375.2|4372.4|8
1595563500000|2020-07-24 04:05:00|4375.4|4372.6|4376.2|4373.4|4378.7|4375.9|4374.2|4371.4|133
1595563800000|2020-07-24 04:10:00|4375.7|4372.9|4374.7|4371.9|4376.4|4373.6|4374.2|4371.4|2
1595564100000|2020-07-24 04:15:00|4374.6|4371.8|4374.3|4371.5|4374.7|4371.9|4374.2|4371.4|37
1595564400000|2020-07-24 04:20:00|4374.4|4371.6|4374.8|4372|4376.3|4373.5|4374.3|4371.5|28
1595564700000|2020-07-24 04:25:00|4374.9|4372.1|4374.3|4371.5|4375.4|4372.6|4374.3|4371.5|13
1595565000000|2020-07-24 04:30:00|4374.4|4371.6|4374.3|4371.5|4376.3|4373.5|4374.3|4371.5|71
1595565300000|2020-07-24 04:35:00|4374.5|4371.7|4375.3|4372.5|4376.3|4373.5|4374.3|4371.5|70
1595565600000|2020-07-24 04:40:00|4375.4|4372.6|4379.3|4376.5|4380.3|4377.5|4375.3|4372.5|8
1595565900000|2020-07-24 04:45:00|4379.8|4377|4379.3|4376.5|4381.3|4378.5|4378.3|4375.5|13
1595566200000|2020-07-24 04:50:00|4378.8|4376|4375.3|4372.5|4378.8|4376|4375.3|4372.5|13
1595566500000|2020-07-24 04:55:00|4374.8|4372|4374.3|4371.5|4376.3|4373.5|4374.3|4371.5|33
1595566800000|2020-07-24 05:00:00|4374.4|4371.6|4375.3|4372.5|4375.3|4372.5|4374.3|4371.5|260
1595567100000|2020-07-24 05:05:00|4374.3|4371.5|4374.2|4371.4|4375.3|4372.5|4374.2|4371.4|177
1595567400000|2020-07-24 05:10:00|4374.1|4371.3|4377.7|4374.9|4378.7|4375.9|4374.1|4371.3|127
1595567700000|2020-07-24 05:15:00|4377.6|4374.8|4376.1|4373.3|4377.6|4374.8|4375.1|4372.3|7
1595568000000|2020-07-24 05:20:00|4375.2|4372.4|4375.1|4372.3|4375.2|4372.4|4374.1|4371.3|76
1595568300000|2020-07-24 05:25:00|4375.5|4372.7|4374.1|4371.3|4375.6|4372.8|4374.1|4371.3|104
1595568600000|2020-07-24 05:30:00|4373.1|4370.3|4373.2|4370.4|4376.2|4373.4|4369.3|4366.5|149
1595568900000|2020-07-24 05:35:00|4373.6|4370.8|4371.8|4369|4373.6|4370.8|4369.7|4366.9|36
1595569200000|2020-07-24 05:40:00|4372.2|4369.4|4370.6|4367.8|4373|4370.2|4369.3|4366.5|36
1595569500000|2020-07-24 05:45:00|4370.5|4367.7|4363.7|4360.9|4370.5|4367.7|4361.7|4358.9|339
1595569800000|2020-07-24 05:50:00|4364.2|4361.4|4362.7|4359.9|4365.2|4362.4|4360.2|4357.4|73
1595570100000|2020-07-24 05:55:00|4363.2|4360.4|4360.2|4357.4|4364.2|4361.4|4360.1|4357.3|81
1595570400000|2020-07-24 06:00:00|4360.1|4357.3|4361.1|4358.3|4365.2|4362.4|4357.3|4354.5|194
1595570700000|2020-07-24 06:05:00|4360.3|4357.5|4356.1|4353.3|4361.2|4358.4|4355.2|4352.4|303
1595571000000|2020-07-24 06:10:00|4355.7|4352.9|4363.2|4360.4|4365.2|4362.4|4355.2|4352.4|80
1595571300000|2020-07-24 06:15:00|4363.6|4360.8|4361.1|4358.3|4366.1|4363.3|4359.1|4356.3|167
1595571600000|2020-07-24 06:20:00|4361.2|4358.4|4360|4357.2|4362.6|4359.8|4358.5|4355.7|166
1595571900000|2020-07-24 06:25:00|4359.9|4357.1|4367.1|4364.3|4367.1|4364.3|4358|4355.2|116
1595572200000|2020-07-24 06:30:00|4366.6|4363.8|4366|4363.2|4367.1|4364.3|4360.9|4358.1|281
1595572500000|2020-07-24 06:35:00|4366.5|4363.7|4360.9|4358.1|4366.5|4363.7|4359.9|4357.1|367
1595572800000|2020-07-24 06:40:00|4360.5|4357.7|4360.4|4357.6|4366.9|4364.1|4359.9|4357.1|138
1595573100000|2020-07-24 06:45:00|4360|4357.2|4358.2|4355.4|4363.5|4360.7|4357.5|4354.7|134
1595573400000|2020-07-24 06:50:00|4358.5|4355.7|4355.6|4352.8|4360.5|4357.7|4351.2|4348.4|273
1595573700000|2020-07-24 06:55:00|4355.2|4352.4|4347.3|4344.5|4355.2|4352.4|4345.9|4343.1|921
1595574000000|2020-07-24 07:00:00|4346.9|4344.1|4344.2|4341.4|4353.7|4350.9|4340.9|4338.1|1075
1595574300000|2020-07-24 07:05:00|4343.8|4341|4334.4|4331.6|4344.3|4341.5|4334.4|4331.6|1348
1595574600000|2020-07-24 07:10:00|4334.8|4332|4334.4|4331.6|4338.2|4335.4|4334.4|4331.6|827
1595574900000|2020-07-24 07:15:00|4334.6|4331.8|4336.6|4333.8|4337.8|4335|4331.8|4329|551
1595575200000|2020-07-24 07:20:00|4337|4334.2|4341.4|4338.6|4342.4|4339.6|4334.2|4331.4|1273
1595575500000|2020-07-24 07:25:00|4343|4340.2|4338.4|4335.6|4343|4340.2|4334.2|4331.4|233
1595575800000|2020-07-24 07:30:00|4338.5|4335.7|4334.4|4331.6|4341.4|4338.6|4333.4|4330.6|359
1595576100000|2020-07-24 07:35:00|4333.4|4330.6|4339.8|4337|4341.4|4338.6|4332.4|4329.6|525
1595576400000|2020-07-24 07:40:00|4339.9|4337.1|4341.8|4339|4344.4|4341.6|4338.2|4335.4|419
1595576700000|2020-07-24 07:45:00|4341.9|4339.1|4351.3|4348.5|4354.4|4351.6|4341.9|4339.1|725
1595577000000|2020-07-24 07:50:00|4351.2|4348.4|4355.4|4352.6|4356.9|4354.1|4347.2|4344.4|623
1595577300000|2020-07-24 07:55:00|4355.3|4352.5|4361.4|4358.6|4363.4|4360.6|4353.4|4350.6|860
1595577600000|2020-07-24 08:00:00|4361|4358.2|4361.6|4358.8|4368|4365.2|4358.9|4356.1|2277
1595577900000|2020-07-24 08:05:00|4361.5|4358.7|4358.4|4355.6|4361.5|4358.7|4352.5|4349.7|427
1595578200000|2020-07-24 08:10:00|4357.5|4354.7|4365.2|4362.4|4366.7|4363.9|4352.4|4349.6|598
1595578500000|2020-07-24 08:15:00|4365.3|4362.5|4363.7|4360.9|4367.7|4364.9|4356|4353.2|988
1595578800000|2020-07-24 08:20:00|4363.2|4360.4|4369.7|4366.9|4371.7|4368.9|4360.5|4357.7|1198
1595579100000|2020-07-24 08:25:00|4370.7|4367.9|4365.4|4362.6|4371.6|4368.8|4352.4|4349.6|3088
1595579400000|2020-07-24 08:30:00|4365.2|4362.4|4374.7|4371.9|4378.7|4375.9|4364.4|4361.6|2545
1595579700000|2020-07-24 08:35:00|4374.6|4371.8|4383.7|4380.9|4387.7|4384.9|4369.7|4366.9|1003
1595580000000|2020-07-24 08:40:00|4383.8|4381|4385.5|4382.7|4387.9|4385.1|4379.7|4376.9|594
1595580300000|2020-07-24 08:45:00|4385.7|4382.9|4383.9|4381.1|4385.9|4383.1|4381.6|4378.8|682
1595580600000|2020-07-24 08:50:00|4383.7|4380.9|4393.3|4390.5|4394.9|4392.1|4382.8|4380|744
1595580900000|2020-07-24 08:55:00|4392.9|4390.1|4389.7|4386.9|4393.4|4390.6|4383.8|4381|463
1595581200000|2020-07-24 09:00:00|4389.8|4387|4383.3|4380.5|4389.8|4387|4382.7|4379.9|669
1595581500000|2020-07-24 09:05:00|4383.7|4380.9|4383.2|4380.4|4384.7|4381.9|4377.7|4374.9|788
1595581800000|2020-07-24 09:10:00|4383.3|4380.5|4390.3|4387.5|4392.8|4390|4381.7|4378.9|377
1595582100000|2020-07-24 09:15:00|4390.8|4388|4389.8|4387|4394.8|4392|4388.7|4385.9|539
1595582400000|2020-07-24 09:20:00|4390.2|4387.4|4387.9|4385.1|4395.3|4392.5|4384.9|4382.1|148
1595582700000|2020-07-24 09:25:00|4388.2|4385.4|4390.1|4387.3|4390.9|4388.1|4385.2|4382.4|1345
1595583000000|2020-07-24 09:30:00|4390.5|4387.7|4398.9|4396.1|4407.1|4404.3|4388.9|4386.1|1587
1595583300000|2020-07-24 09:35:00|4399|4396.2|4394.7|4391.9|4400.5|4397.7|4394.7|4391.9|382
1595583600000|2020-07-24 09:40:00|4394.8|4392|4392.9|4390.1|4396.7|4393.9|4392.9|4390.1|816
1595583900000|2020-07-24 09:45:00|4392.5|4389.7|4393.9|4391.1|4396.9|4394.1|4391.5|4388.7|254
1595584200000|2020-07-24 09:50:00|4394|4391.2|4404.4|4401.6|4405.4|4402.6|4394|4391.2|539
1595584500000|2020-07-24 09:55:00|4404.5|4401.7|4408.2|4405.4|4409.5|4406.7|4402.9|4400.1|2532
1595584800000|2020-07-24 10:00:00|4408.5|4405.7|4412.6|4409.8|4413.6|4410.8|4403.9|4401.1|614
1595585100000|2020-07-24 10:05:00|4412.1|4409.3|4414.4|4411.6|4416.6|4413.8|4408.9|4406.1|302
1595585400000|2020-07-24 10:10:00|4414.6|4411.8|4406|4403.2|4417.1|4414.3|4405.6|4402.8|543
1595585700000|2020-07-24 10:15:00|4406.1|4403.3|4401|4398.2|4409|4406.2|4399.5|4396.7|375
1595586000000|2020-07-24 10:20:00|4400.5|4397.7|4406|4403.2|4406.2|4403.4|4398.1|4395.3|1201
1595586300000|2020-07-24 10:25:00|4406.1|4403.3|4401.2|4398.4|4406.1|4403.3|4400.2|4397.4|199
1595586600000|2020-07-24 10:30:00|4401.3|4398.5|4390.1|4387.3|4403.3|4400.5|4389.2|4386.4|533
1595586900000|2020-07-24 10:35:00|4390.2|4387.4|4388.1|4385.3|4393.2|4390.4|4387|4384.2|1390
1595587200000|2020-07-24 10:40:00|4388.5|4385.7|4387.3|4384.5|4390|4387.2|4384.8|4382|1295
1595587500000|2020-07-24 10:45:00|4387.4|4384.6|4385.9|4383.1|4389.9|4387.1|4385.8|4383|132
1595587800000|2020-07-24 10:50:00|4385.8|4383|4389.5|4386.7|4393.9|4391.1|4385.8|4383|123
1595588100000|2020-07-24 10:55:00|4389.9|4387.1|4386.8|4384|4390.9|4388.1|4385.9|4383.1|72
1595588400000|2020-07-24 11:00:00|4386.9|4384.1|4396|4393.2|4396.8|4394|4386.8|4384|149
1595588700000|2020-07-24 11:05:00|4395.8|4393|4395|4392.2|4395.9|4393.1|4390.8|4388|371
1595589000000|2020-07-24 11:10:00|4394.9|4392.1|4386.4|4383.6|4395.9|4393.1|4386.4|4383.6|110
1595589300000|2020-07-24 11:15:00|4386|4383.2|4382.4|4379.6|4388.9|4386.1|4382|4379.2|83
1595589600000|2020-07-24 11:20:00|4382.5|4379.7|4384.4|4381.6|4385|4382.2|4381.8|4379|541
1595589900000|2020-07-24 11:25:00|4384.3|4381.5|4378.3|4375.5|4385.4|4382.6|4373.8|4371|1509
1595590200000|2020-07-24 11:30:00|4378.4|4375.6|4372.8|4370|4379.8|4377|4372.6|4369.8|271
1595590500000|2020-07-24 11:35:00|4372.9|4370.1|4370.7|4367.9|4373.8|4371|4367.8|4365|1343
1595590800000|2020-07-24 11:40:00|4370.6|4367.8|4371.2|4368.4|4374.7|4371.9|4369.7|4366.9|426
1595591100000|2020-07-24 11:45:00|4371.8|4369|4358.8|4356|4371.8|4369|4353.2|4350.4|734
1595591400000|2020-07-24 11:50:00|4358.7|4355.9|4358.8|4356|4363.2|4360.4|4357.3|4354.5|789
1595591700000|2020-07-24 11:55:00|4358.7|4355.9|4365.6|4362.8|4368.3|4365.5|4358.2|4355.4|679
1595592000000|2020-07-24 12:00:00|4365.7|4362.9|4370.2|4367.4|4371.6|4368.8|4365.6|4362.8|543
1595592300000|2020-07-24 12:05:00|4370.3|4367.5|4377.8|4375|4379.2|4376.4|4370.3|4367.5|763
1595592600000|2020-07-24 12:10:00|4378.6|4375.8|4378.5|4375.7|4382.7|4379.9|4376.1|4373.3|443
1595592900000|2020-07-24 12:15:00|4377.7|4374.9|4379.7|4376.9|4385.6|4382.8|4377.7|4374.9|359
1595593200000|2020-07-24 12:20:00|4380.2|4377.4|4381.7|4378.9|4383.7|4380.9|4376.6|4373.8|300
1595593500000|2020-07-24 12:25:00|4381.6|4378.8|4381.6|4378.8|4383.8|4381|4378.2|4375.4|140
1595593800000|2020-07-24 12:30:00|4381.5|4378.7|4377.2|4374.4|4381.5|4378.7|4374.2|4371.4|247
1595594100000|2020-07-24 12:35:00|4376.7|4373.9|4376.9|4374.1|4381.6|4378.8|4376.6|4373.8|135
1595594400000|2020-07-24 12:40:00|4376.6|4373.8|4387.3|4384.5|4387.3|4384.5|4376.6|4373.8|1474
1595594700000|2020-07-24 12:45:00|4387.1|4384.3|4389.9|4387.1|4389.9|4387.1|4383.8|4381|278
1595595000000|2020-07-24 12:50:00|4389.7|4386.9|4387.3|4384.5|4390.8|4388|4386.4|4383.6|321
1595595300000|2020-07-24 12:55:00|4386.9|4384.1|4382.8|4380|4387.8|4385|4380.8|4378|894
1595595600000|2020-07-24 13:00:00|4382.4|4379.6|4377.9|4375.1|4383.9|4381.1|4374.7|4371.9|2046
1595595900000|2020-07-24 13:05:00|4378.8|4376|4378.3|4375.5|4387.3|4384.5|4377.7|4374.9|223
1595596200000|2020-07-24 13:10:00|4378.2|4375.4|4380.9|4378.1|4382.3|4379.5|4371.7|4368.9|410
1595596500000|2020-07-24 13:15:00|4381.7|4378.9|4371.8|4369|4385.9|4383.1|4369.7|4366.9|354
1595596800000|2020-07-24 13:20:00|4371.9|4369.1|4372.7|4369.9|4375.2|4372.4|4369.7|4366.9|1300
1595597100000|2020-07-24 13:25:00|4372.9|4370.1|4368.3|4365.5|4373.7|4370.9|4366.7|4363.9|968
1595597400000|2020-07-24 13:30:00|4368.2|4365.4|4370.2|4367.4|4377.8|4375|4365.7|4362.9|1133
1595597700000|2020-07-24 13:35:00|4369.7|4366.9|4356.7|4353.9|4369.7|4366.9|4346.6|4343.8|1995
1595598000000|2020-07-24 13:40:00|4356.1|4353.3|4355.6|4352.8|4357.7|4354.9|4344.7|4341.9|1228
1595598300000|2020-07-24 13:45:00|4355.2|4352.4|4350.5|4347.7|4362.1|4359.3|4350.1|4347.3|790
1595598600000|2020-07-24 13:50:00|4350.6|4347.8|4341.6|4338.8|4353.1|4350.3|4341.5|4338.7|891
1595598900000|2020-07-24 13:55:00|4341.7|4338.9|4350.7|4347.9|4351.7|4348.9|4341.5|4338.7|866
1595599200000|2020-07-24 14:00:00|4350.5|4347.7|4352.2|4349.4|4360.5|4357.7|4346.9|4344.1|873
1595599500000|2020-07-24 14:05:00|4352.7|4349.9|4347.1|4344.3|4352.7|4349.9|4342.7|4339.9|2777
1595599800000|2020-07-24 14:10:00|4347.5|4344.7|4338.7|4335.9|4352|4349.2|4336.1|4333.3|1767
1595600100000|2020-07-24 14:15:00|4339.1|4336.3|4343.5|4340.7|4347.3|4344.5|4332.5|4329.7|2277
1595600400000|2020-07-24 14:20:00|4343.4|4340.6|4356.4|4353.6|4357.8|4355|4341.9|4339.1|839
1595600700000|2020-07-24 14:25:00|4357.3|4354.5|4357.3|4354.5|4363.4|4360.6|4354.3|4351.5|1461
1595601000000|2020-07-24 14:30:00|4356.9|4354.1|4354.9|4352.1|4363.8|4361|4350.3|4347.5|1050
1595601300000|2020-07-24 14:35:00|4354.3|4351.5|4349.3|4346.5|4357.5|4354.7|4347.3|4344.5|806
1595601600000|2020-07-24 14:40:00|4349.2|4346.4|4363.4|4360.6|4363.5|4360.7|4347.8|4345|1158
1595601900000|2020-07-24 14:45:00|4363.3|4360.5|4363.3|4360.5|4367.5|4364.7|4359.4|4356.6|1194
1595602200000|2020-07-24 14:50:00|4363.4|4360.6|4360.4|4357.6|4368.5|4365.7|4359.4|4356.6|527
1595602500000|2020-07-24 14:55:00|4360.9|4358.1|4360.4|4357.6|4365.8|4363|4355.9|4353.1|1189
1595602800000|2020-07-24 15:00:00|4360.3|4357.5|4353.4|4350.6|4373.6|4370.8|4353.1|4350.3|8248
1595603100000|2020-07-24 15:05:00|4353.9|4351.1|4359.4|4356.6|4363.9|4361.1|4353|4350.2|3292
1595603400000|2020-07-24 15:10:00|4359.3|4356.5|4348.4|4345.6|4361.4|4358.6|4348.4|4345.6|2757
1595603700000|2020-07-24 15:15:00|4348.5|4345.7|4352.7|4349.9|4356|4353.2|4343.5|4340.7|4542
1595604000000|2020-07-24 15:20:00|4352.1|4349.3|4341.1|4338.3|4357.2|4354.4|4341.1|4338.3|2943
1595604300000|2020-07-24 15:25:00|4341|4338.2|4351.4|4348.6|4354.4|4351.6|4337.7|4333.2|4924
1595604600000|2020-07-24 15:30:00|4352.1|4349.3|4331.4|4328.6|4353.4|4350.6|4329.1|4326.3|5445
1595604900000|2020-07-24 15:35:00|4331|4328.2|4332.4|4329.6|4336.8|4334|4322.3|4319.5|4198
1595605200000|2020-07-24 15:40:00|4332.3|4329.5|4343.8|4341|4344.4|4341.6|4330.3|4327.5|807
1595605500000|2020-07-24 15:45:00|4344|4341.2|4340.2|4337.4|4348.3|4345.5|4339.2|4336.4|423
1595605800000|2020-07-24 15:50:00|4339.8|4337|4341.4|4338.6|4345.3|4342.5|4339.3|4336.5|435
1595606100000|2020-07-24 15:55:00|4341.8|4339|4330|4327.2|4342.3|4339.5|4327.8|4325|2645
1595606400000|2020-07-24 16:00:00|4330.4|4327.6|4325.2|4322.4|4332.8|4330|4324.8|4322|4260
1595606700000|2020-07-24 16:05:00|4324.3|4321.5|4323.8|4321|4325.8|4323|4320.6|4317.8|878
1595607000000|2020-07-24 16:10:00|4324.8|4322|4325.3|4322.5|4330.2|4327.4|4321.7|4318.9|797
1595607300000|2020-07-24 16:15:00|4325.2|4322.4|4321|4318.2|4329.2|4326.4|4320.7|4317.9|1159
1595607600000|2020-07-24 16:20:00|4321.8|4319|4317.6|4314.8|4328.8|4326|4317.6|4314.8|372
1595607900000|2020-07-24 16:25:00|4317.7|4314.9|4334.9|4332.1|4336.4|4333.6|4316.8|4314|778
1595608200000|2020-07-24 16:30:00|4335.4|4332.6|4337.8|4335|4341.8|4339|4334.8|4332|1124
1595608500000|2020-07-24 16:35:00|4337.7|4334.9|4331.8|4329|4338.8|4336|4331.4|4328.6|570
1595608800000|2020-07-24 16:40:00|4330.9|4328.1|4330.4|4327.6|4333|4330.2|4327.3|4324.5|161
1595609100000|2020-07-24 16:45:00|4330.3|4327.5|4333.9|4331.1|4333.9|4331.1|4328.8|4326|654
1595609400000|2020-07-24 16:50:00|4333.8|4331|4335|4332.2|4340|4337.2|4331|4328.2|458
1595609700000|2020-07-24 16:55:00|4334.9|4332.1|4340.9|4338.1|4341.8|4339|4334.8|4332|425
1595610000000|2020-07-24 17:00:00|4341.3|4338.5|4339|4336.2|4344.8|4342|4337.8|4335|191
1595610300000|2020-07-24 17:05:00|4339.4|4336.6|4333.9|4331.1|4339.4|4336.6|4330.4|4327.6|233
1595610600000|2020-07-24 17:10:00|4333.4|4330.6|4326.2|4323.4|4336.8|4334|4324.8|4322|1674
1595610900000|2020-07-24 17:15:00|4326.4|4323.6|4330.3|4327.5|4330.9|4328.1|4321.8|4319|1516
1595611200000|2020-07-24 17:20:00|4330.4|4327.6|4337|4334.2|4339.9|4337.1|4330.4|4327.6|351
1595611500000|2020-07-24 17:25:00|4337.9|4335.1|4339|4336.2|4342.1|4339.3|4337.9|4335.1|407
1595611800000|2020-07-24 17:30:00|4339.1|4336.3|4334.9|4332.1|4341.1|4338.3|4334|4331.2|352
1595612100000|2020-07-24 17:35:00|4334.5|4331.7|4340.9|4338.1|4342.1|4339.3|4334.5|4331.7|237
1595612400000|2020-07-24 17:40:00|4340.8|4338|4346.9|4344.1|4347.5|4344.7|4337.9|4335.1|1358
1595612700000|2020-07-24 17:45:00|4346.5|4343.7|4348.5|4345.7|4349.1|4346.3|4345|4342.2|391
1595613000000|2020-07-24 17:50:00|4348|4345.2|4342.5|4339.7|4348|4345.2|4341.1|4338.3|606
1595613300000|2020-07-24 17:55:00|4342.1|4339.3|4347.5|4344.7|4347.5|4344.7|4340|4337.2|986
1595613600000|2020-07-24 18:00:00|4347.4|4344.6|4345.9|4343.1|4347.5|4344.7|4342.1|4339.3|464
1595613900000|2020-07-24 18:05:00|4345.5|4342.7|4358|4355.2|4362.1|4359.3|4343.9|4341.1|2087
1595614200000|2020-07-24 18:10:00|4357.9|4355.1|4352.1|4349.3|4358.1|4355.3|4349.5|4346.7|545
1595614500000|2020-07-24 18:15:00|4354.1|4351.3|4346.1|4343.3|4356.1|4353.3|4346.1|4343.3|1075
1595614800000|2020-07-24 18:20:00|4345.6|4342.8|4352.2|4349.4|4359.1|4356.3|4343.1|4340.3|1433
1595615100000|2020-07-24 18:25:00|4352.3|4349.5|4371.1|4368.3|4374.6|4371.8|4352.3|4349.5|4320
1595615400000|2020-07-24 18:30:00|4370.7|4367.9|4366.1|4363.3|4371.1|4368.3|4364.7|4361.9|1479
1595615700000|2020-07-24 18:35:00|4365.7|4362.9|4368.1|4365.3|4370.1|4367.3|4364.3|4361.5|1504
1595616000000|2020-07-24 18:40:00|4367.7|4364.9|4366.1|4363.3|4368.1|4365.3|4364.7|4361.9|383
1595616300000|2020-07-24 18:45:00|4366.2|4363.4|4364.7|4361.9|4367.1|4364.3|4363.1|4360.3|710
1595616600000|2020-07-24 18:50:00|4365.1|4362.3|4366.1|4363.3|4370.1|4367.3|4363.9|4361.1|372
1595616900000|2020-07-24 18:55:00|4366.6|4363.8|4363.2|4360.4|4367.1|4364.3|4362.2|4359.4|150
1595617200000|2020-07-24 19:00:00|4363|4360.2|4366.2|4363.4|4367|4364.2|4361.2|4358.4|209
1595617500000|2020-07-24 19:05:00|4365.3|4362.5|4363.7|4360.9|4366.2|4363.4|4363.2|4360.4|49
1595617800000|2020-07-24 19:10:00|4364|4361.2|4364.1|4361.3|4365.7|4362.9|4363.2|4360.4|86
1595618100000|2020-07-24 19:15:00|4364.2|4361.4|4360.8|4358|4365.4|4362.6|4360.8|4358|389
1595618400000|2020-07-24 19:20:00|4361.4|4358.6|4362.4|4359.6|4362.4|4359.6|4360.4|4357.6|128
1595618700000|2020-07-24 19:25:00|4362.3|4359.5|4362.8|4360|4363.9|4361.1|4360.4|4357.6|238
1595619000000|2020-07-24 19:30:00|4362.3|4359.5|4360.9|4358.1|4364.3|4361.5|4360.4|4357.6|616
1595619300000|2020-07-24 19:35:00|4361.4|4358.6|4366.3|4363.5|4367.3|4364.5|4361.3|4358.5|173
1595619600000|2020-07-24 19:40:00|4366.2|4363.4|4365.4|4362.6|4367.3|4364.5|4364.8|4362|110
1595619900000|2020-07-24 19:45:00|4365.9|4363.1|4364.3|4361.5|4365.9|4363.1|4363.4|4360.6|126
1595620200000|2020-07-24 19:50:00|4363.8|4361|4365.2|4362.4|4366.4|4363.6|4361.4|4358.6|96
1595620500000|2020-07-24 19:55:00|4364.8|4362|4366.8|4364|4367.2|4364.4|4364.4|4361.6|80
1595620800000|2020-07-24 20:00:00|4366.3|4363.5|4367.8|4365|4368.4|4365.6|4364.3|4361.5|99
1595621100000|2020-07-24 20:05:00|4367.4|4364.6|4368.9|4366.1|4369.4|4366.6|4367.3|4364.5|184
1595621400000|2020-07-24 20:10:00|4368.7|4365.9|4362.4|4359.6|4369.4|4366.6|4362.4|4359.6|245
1595621700000|2020-07-24 20:15:00|4362.8|4360|4356.8|4354|4362.8|4360|4356.2|4353.4|573
1595622000000|2020-07-24 20:20:00|4357.2|4354.4|4362.3|4359.5|4362.3|4359.5|4356.8|4354|62
1595622300000|2020-07-24 20:25:00|4361.8|4359|4363.8|4361|4364.4|4361.6|4360.8|4358|70
1595622600000|2020-07-24 20:30:00|4364.2|4361.4|4366.2|4363.4|4366.2|4363.4|4363.8|4361|491
1595622900000|2020-07-24 20:35:00|4365.7|4362.9|4365.7|4362.9|4365.8|4363|4365.2|4362.4|21
1595623200000|2020-07-24 20:40:00|4365.3|4362.5|4365.3|4362.5|4366.3|4363.5|4364.3|4361.5|40
1595623500000|2020-07-24 20:45:00|4365.4|4362.6|4366.3|4363.5|4366.3|4363.5|4364.8|4362|189
1595623800000|2020-07-24 20:50:00|4366.2|4363.4|4369.8|4367|4370.3|4367.5|4365.3|4362.5|48
1595624100000|2020-07-24 20:55:00|4369.4|4366.6|4370.3|4366.3|4373.8|4369.3|4368.8|4363.4|307
1595624400000|2020-07-24 21:00:00|4370.7|4367.9|4373.8|4363.8|4373.8|4368.9|4370.1|4363.8|1
1595800800000|2020-07-26 22:00:00|4376.6|4366.6|4364.7|4361.9|4381.2|4377.9|4364.7|4359.8|210
1595801100000|2020-07-26 22:05:00|4365.1|4362.3|4357.7|4354.9|4369.2|4365.3|4356.7|4353.9|64
1595801400000|2020-07-26 22:10:00|4358.1|4355.3|4358.6|4355.8|4365.7|4362.3|4355.2|4352.4|61
1595801700000|2020-07-26 22:15:00|4357.7|4354.9|4353.7|4350.9|4359.8|4356.4|4352.2|4349.4|21
1595802000000|2020-07-26 22:20:00|4353.6|4350.8|4349.4|4346.6|4357.2|4353.8|4346.1|4343.3|234
1595802300000|2020-07-26 22:25:00|4349|4346.2|4354.5|4351.7|4354.5|4351.7|4349|4346.1|24
1595802600000|2020-07-26 22:30:00|4354.9|4352.1|4353.6|4350.8|4354.9|4352.1|4351.6|4348.7|34
1595802900000|2020-07-26 22:35:00|4354.1|4351.3|4352.1|4349.3|4358|4355.2|4351.6|4348.8|16
1595803200000|2020-07-26 22:40:00|4351.6|4348.8|4355.5|4352.7|4356.1|4353.2|4351.6|4348.2|6
1595803500000|2020-07-26 22:45:00|4354|4351.2|4349.7|4346.9|4355.1|4351.2|4349.2|4346.4|42
1595803800000|2020-07-26 22:50:00|4348.6|4345.8|4349|4346.2|4350.1|4347.2|4346.7|4343.9|3
1595804100000|2020-07-26 22:55:00|4348.2|4345.4|4341.6|4338.8|4349.6|4346.8|4339|4335.7|63
1595804400000|2020-07-26 23:00:00|4342.6|4339.8|4340.1|4336.1|4343.7|4340.9|4335.2|4332.4|42
1595804700000|2020-07-26 23:05:00|4339|4336.2|4337.6|4334.8|4342.2|4339.4|4336.6|4333.8|31
1595805000000|2020-07-26 23:10:00|4338.5|4335.7|4337.6|4334.8|4341.5|4338.7|4337.6|4334.8|2
1595805300000|2020-07-26 23:15:00|4337.1|4334.3|4343.6|4340.8|4344.6|4341.8|4336.6|4333.3|21
1595805600000|2020-07-26 23:20:00|4344.6|4341.8|4344.6|4341.8|4346.7|4343.8|4343.6|4340.8|1
1595805900000|2020-07-26 23:25:00|4344.1|4341.3|4345.5|4342.7|4347.5|4344.7|4343.6|4340.8|22
1595806200000|2020-07-26 23:30:00|4345.1|4342.3|4349.5|4346.7|4350.4|4347.6|4343.6|4340.2|7
1595806500000|2020-07-26 23:35:00|4350.5|4347.7|4352.5|4349.7|4353.5|4350.7|4349.5|4346.7|20
1595806800000|2020-07-26 23:40:00|4352.4|4349.6|4355.6|4352.8|4358.5|4355.7|4350.5|4347.7|45
1595807100000|2020-07-26 23:45:00|4356.6|4353.8|4357.6|4354.8|4358.1|4355.3|4355.5|4352.2|23
1595807400000|2020-07-26 23:50:00|4361.3|4357.3|4352.7|4349.9|4361.3|4357.9|4350.2|4347.4|19
1595807700000|2020-07-26 23:55:00|4353.2|4350.4|4352.7|4349.9|4355.7|4352.9|4350.7|4347.9|9
1595808000000|2020-07-27 00:00:00|4352.2|4349.4|4359.7|4356.9|4360.2|4357.4|4349.7|4346.9|94
1595808300000|2020-07-27 00:05:00|4359.8|4357|4364.2|4361.4|4365.2|4362.4|4358.7|4355.9|49
1595808600000|2020-07-27 00:10:00|4364.7|4361.9|4367.7|4364.9|4369.2|4366.4|4362.7|4359.9|52
1595808900000|2020-07-27 00:15:00|4368.2|4365.4|4367.2|4364.4|4369.2|4366.4|4365.7|4362.9|15
1595809200000|2020-07-27 00:20:00|4368.2|4365.4|4366.7|4363.9|4368.2|4365.4|4366.2|4363.4|6
1595809500000|2020-07-27 00:25:00|4366.8|4364|4372.7|4369.9|4373.1|4370.3|4366.2|4363.4|38
1595809800000|2020-07-27 00:30:00|4372.8|4370|4365.7|4362.9|4375.3|4372.5|4365.7|4362.9|22
1595810100000|2020-07-27 00:35:00|4366.3|4363.5|4367.6|4364.8|4367.8|4365|4365.7|4362.9|17
1595810400000|2020-07-27 00:40:00|4367.2|4364.4|4367.1|4364.3|4368.3|4365.5|4364.2|4361.4|27
1595810700000|2020-07-27 00:45:00|4366.7|4363.9|4369.7|4366.9|4371.7|4368.9|4366.7|4363.9|0
1595811000000|2020-07-27 00:50:00|4369.6|4366.8|4371.3|4368.5|4371.7|4368.9|4368.7|4365.9|6
1595811300000|2020-07-27 00:55:00|4371.2|4368.4|4368.7|4365.9|4372.7|4369.9|4368.3|4365.5|374
1595811600000|2020-07-27 01:00:00|4368.3|4365.5|4374.7|4371.9|4375.7|4372.9|4367.4|4364.6|63
1595811900000|2020-07-27 01:05:00|4374.8|4372|4372.9|4370.1|4381.3|4378.5|4372.8|4370|72
1595812200000|2020-07-27 01:10:00|4373.4|4369.4|4371.9|4369.1|4374.4|4371.5|4370.7|4367.4|19
1595812500000|2020-07-27 01:15:00|4372.8|4370|4371.7|4368.9|4372.9|4370.1|4369.7|4366.9|7
1595812800000|2020-07-27 01:20:00|4371.8|4369|4371.7|4368.9|4373.8|4371|4371.2|4368.4|6
1595813100000|2020-07-27 01:25:00|4371.2|4368.4|4371.7|4368.9|4372.2|4369.4|4368.2|4365.4|43
1595813400000|2020-07-27 01:30:00|4371.8|4369|4370.2|4367.4|4374.3|4371.5|4367.8|4365|19
1595813700000|2020-07-27 01:35:00|4369.8|4367|4370.8|4368|4373.8|4371|4369.8|4367|3
1595814000000|2020-07-27 01:40:00|4371.3|4368.5|4359.1|4356.3|4371.3|4368.5|4358.7|4355.9|211
1595814300000|2020-07-27 01:45:00|4358.7|4355.9|4361.2|4358.4|4361.7|4358.9|4357.2|4354.4|57
1595814600000|2020-07-27 01:50:00|4361.7|4358.9|4360.2|4357.4|4364.2|4361.4|4359.2|4356.4|14
1595814900000|2020-07-27 01:55:00|4359.8|4357|4360.2|4357.4|4363.2|4360.4|4357.8|4355|17
1595815200000|2020-07-27 02:00:00|4359.8|4357|4353.3|4350.5|4359.8|4357|4351.3|4348.5|1083
1595815500000|2020-07-27 02:05:00|4353.9|4351.1|4355.8|4353|4355.8|4353|4351.9|4349.1|56
1595815800000|2020-07-27 02:10:00|4355.7|4352.9|4353.3|4350.5|4356.5|4353|4351.9|4349.1|31
1595816100000|2020-07-27 02:15:00|4353.2|4350.4|4352.4|4349.6|4354.4|4351.6|4351.9|4349.1|125
1595816400000|2020-07-27 02:20:00|4352.5|4349.7|4352.9|4350.1|4354.5|4351.7|4350.6|4347.8|68
1595816700000|2020-07-27 02:25:00|4353.6|4350.8|4353.5|4350.7|4356.5|4353.7|4352|4349.2|143
1595817000000|2020-07-27 02:30:00|4353.4|4350.6|4358.4|4355.6|4359.4|4356.6|4351.9|4349.1|296
1595817300000|2020-07-27 02:35:00|4358|4355.2|4358.6|4355.8|4359.5|4356.7|4357.5|4354.7|8
1595817600000|2020-07-27 02:40:00|4359.4|4356.6|4360.4|4357.6|4360.4|4357.6|4357.9|4355.1|19
1595817900000|2020-07-27 02:45:00|4360.5|4357.7|4359|4356.2|4366.5|4363.7|4358|4355.2|66
1595818200000|2020-07-27 02:50:00|4358.5|4355.7|4359|4356.2|4360|4357.2|4357.5|4354.7|91
1595818500000|2020-07-27 02:55:00|4359.5|4356.7|4358.5|4355.7|4361|4358.2|4356.5|4353.7|41
1595818800000|2020-07-27 03:00:00|4358|4355.2|4363.5|4360.7|4364.5|4361.7|4358|4355.2|209
1595819100000|2020-07-27 03:05:00|4363.9|4361.1|4361.1|4358.3|4365|4362.2|4360.5|4357.6|18
1595819400000|2020-07-27 03:10:00|4361.5|4358.7|4365.5|4362.7|4366.5|4363.7|4361.5|4358.7|18
1595819700000|2020-07-27 03:15:00|4366|4363.2|4363|4360.2|4369|4366.2|4360.7|4357.9|8
1595820000000|2020-07-27 03:20:00|4362.1|4359.3|4364|4361.2|4365|4362.2|4362.1|4359.3|8
1595820300000|2020-07-27 03:25:00|4363.5|4360.7|4358.1|4355.3|4365.5|4362.7|4358.1|4355.3|61
1595820600000|2020-07-27 03:30:00|4358.6|4355.8|4362.6|4359.8|4363.1|4360.3|4358.6|4355.8|53
1595820900000|2020-07-27 03:35:00|4363.1|4360.3|4361.1|4358.3|4364.6|4361.8|4360.6|4357.8|176
1595821200000|2020-07-27 03:40:00|4361.6|4358.8|4363.1|4360.3|4363.1|4360.3|4360.6|4357.8|8
1595821500000|2020-07-27 03:45:00|4363.6|4360.8|4360.1|4357.3|4363.6|4360.8|4358.1|4355.3|11
1595821800000|2020-07-27 03:50:00|4360.6|4357.8|4363.1|4360.3|4363.1|4360.3|4359.6|4356.8|314
1595822100000|2020-07-27 03:55:00|4363.6|4360.8|4364.1|4361.3|4365.1|4362.3|4363.1|4360.3|267
1595822400000|2020-07-27 04:00:00|4363.7|4360.9|4364.2|4361.4|4365.1|4362.3|4362.7|4359.9|21
1595822700000|2020-07-27 04:05:00|4363.7|4360.9|4367.7|4364.9|4368.2|4365.4|4363.7|4360.9|158
1595823000000|2020-07-27 04:10:00|4367.3|4364.5|4368.2|4365.4|4370.8|4368|4367.2|4364.4|100
1595823300000|2020-07-27 04:15:00|4368.3|4365.5|4369.8|4367|4369.8|4367|4367.3|4364.5|54
1595823600000|2020-07-27 04:20:00|4369.2|4366.4|4373.2|4370.4|4373.7|4370.9|4368.7|4365.9|152
1595823900000|2020-07-27 04:25:00|4372.7|4369.9|4375.8|4373|4375.8|4373|4372.2|4369.4|61
1595824200000|2020-07-27 04:30:00|4375.7|4372.9|4371.4|4368.6|4375.7|4372.9|4370.8|4368|77
1595824500000|2020-07-27 04:35:00|4371.8|4369|4372.7|4369.9|4372.8|4370|4370.8|4368|46
1595824800000|2020-07-27 04:40:00|4372.3|4369.5|4373.8|4371|4374.3|4371.5|4372.3|4369.5|20
1595825100000|2020-07-27 04:45:00|4374.2|4371.4|4372.3|4369.5|4374.3|4371.5|4371.8|4369|15
1595825400000|2020-07-27 04:50:00|4372.4|4369.6|4372.8|4370|4374.8|4372|4371.8|4369|31
1595825700000|2020-07-27 04:55:00|4372.3|4369.5|4370.8|4368|4372.8|4370|4370.3|4367.5|12
1595826000000|2020-07-27 05:00:00|4370.3|4367.5|4374.3|4371.5|4374.3|4371.5|4368.8|4366|37
1595826300000|2020-07-27 05:05:00|4373.8|4371|4369.3|4366.5|4373.8|4371|4367.8|4365|12
1595826600000|2020-07-27 05:10:00|4369.8|4367|4365.8|4363|4369.8|4367|4365.8|4363|7
1595826900000|2020-07-27 05:15:00|4365.3|4362.5|4368.8|4366|4369.3|4366.5|4365.3|4362.5|9
1595827200000|2020-07-27 05:20:00|4368.3|4365.5|4370.3|4367.5|4370.8|4368|4367.8|4365|78
1595827500000|2020-07-27 05:25:00|4369.8|4367|4371.3|4368.5|4371.9|4369.1|4369.3|4366.5|8
1595827800000|2020-07-27 05:30:00|4370.8|4368|4370.9|4368.1|4375.3|4372.5|4370.8|4368|21
1595828100000|2020-07-27 05:35:00|4371.3|4368.5|4368.4|4365.6|4371.3|4368.5|4367.9|4365.1|20
1595828400000|2020-07-27 05:40:00|4368.9|4366.1|4367.8|4365|4369.4|4366.6|4366.9|4364.1|11
1595828700000|2020-07-27 05:45:00|4367.4|4364.6|4371.4|4368.6|4373.4|4370.6|4367.4|4364.6|30
1595829000000|2020-07-27 05:50:00|4371.3|4368.5|4362.4|4359.6|4371.3|4368.5|4361.9|4359.1|106
1595829300000|2020-07-27 05:55:00|4362.3|4359.5|4361.4|4358.6|4364.4|4361.6|4361.4|4358.6|11
1595829600000|2020-07-27 06:00:00|4361.9|4359.1|4365.8|4363|4368.4|4365.6|4360.8|4358|88
1595829900000|2020-07-27 06:05:00|4366.3|4363.5|4359.2|4356.4|4366.3|4363.5|4355.8|4353|476
1595830200000|2020-07-27 06:10:00|4359.7|4356.9|4351.8|4349|4359.7|4356.9|4351.7|4348.9|134
1595830500000|2020-07-27 06:15:00|4352.2|4349.4|4353.7|4350.9|4354.2|4351.4|4350.7|4347.9|32
1595830800000|2020-07-27 06:20:00|4353.8|4351|4349.7|4346.9|4354.7|4351.9|4347.7|4344.9|141
1595831100000|2020-07-27 06:25:00|4349.8|4347|4346.2|4343.4|4350.7|4347.9|4345.7|4342.9|85
1595831400000|2020-07-27 06:30:00|4345.7|4342.9|4349.7|4346.9|4351.7|4348.9|4344.2|4341.4|81
1595831700000|2020-07-27 06:35:00|4350.2|4347.4|4347.2|4344.4|4351.7|4348.9|4347.2|4344.4|25
1595832000000|2020-07-27 06:40:00|4346.3|4343.5|4355.2|4352.4|4355.2|4352.4|4346.2|4343.4|182
1595832300000|2020-07-27 06:45:00|4355.1|4352.3|4352.8|4350|4356.7|4353.9|4351.7|4348.9|110
1595832600000|2020-07-27 06:50:00|4354.3|4351.5|4357.2|4354.4|4358.3|4355.5|4353.8|4351|58
1595832900000|2020-07-27 06:55:00|4357.6|4354.8|4358.2|4355.4|4361.8|4359|4357.2|4354.4|205
1595833200000|2020-07-27 07:00:00|4357.8|4355|4357.8|4355|4362.7|4359.9|4351.2|4348.4|237
1595833500000|2020-07-27 07:05:00|4358.3|4355.5|4353.8|4351|4360.8|4358|4353.8|4351|237
1595833800000|2020-07-27 07:10:00|4353.9|4351.1|4354.7|4351.9|4357.8|4355|4353.7|4350.9|81
1595834100000|2020-07-27 07:15:00|4354.3|4351.5|4353.8|4351|4357.3|4354.5|4350.8|4348|75
1595834400000|2020-07-27 07:20:00|4354.3|4351.5|4352.2|4349.4|4356.7|4353.9|4350.7|4347.9|358
1595834700000|2020-07-27 07:25:00|4351.7|4348.9|4344.2|4341.4|4352.3|4349.5|4343.8|4341|475
1595835000000|2020-07-27 07:30:00|4343.8|4341|4342.9|4340.1|4346.8|4344|4340.7|4337.9|145
1595835300000|2020-07-27 07:35:00|4343.3|4340.5|4347.1|4344.3|4347.1|4344.3|4337.9|4335.1|2339
1595835600000|2020-07-27 07:40:00|4347.2|4344.4|4349.3|4346.5|4350.3|4347.5|4345.7|4342.9|1014
1595835900000|2020-07-27 07:45:00|4349.2|4346.4|4347.3|4344.5|4355.1|4352.3|4346.3|4343.5|619
1595836200000|2020-07-27 07:50:00|4348.2|4345.4|4354.2|4351.4|4356.3|4353.5|4348.2|4345.4|373
1595836500000|2020-07-27 07:55:00|4354.3|4351.5|4356.8|4354|4356.8|4354|4351.8|4349|219
1595836800000|2020-07-27 08:00:00|4357.2|4354.4|4353.3|4350.5|4362.8|4360|4349.8|4347|701
1595837100000|2020-07-27 08:05:00|4352.8|4350|4358.2|4355.4|4358.2|4355.4|4349.2|4346.4|194
1595837400000|2020-07-27 08:10:00|4358.4|4355.6|4367.4|4364.6|4368.4|4365.6|4358.2|4355.4|1060
1595837700000|2020-07-27 08:15:00|4368.4|4365.6|4368.3|4365.5|4372.8|4370|4364.7|4361.9|401
1595838000000|2020-07-27 08:20:00|4368.2|4365.4|4364.1|4361.3|4368.8|4366|4359.1|4356.3|1106
1595838300000|2020-07-27 08:25:00|4363.6|4360.8|4358.6|4355.8|4366.1|4363.3|4356.1|4353.3|1849
1595838600000|2020-07-27 08:30:00|4359.1|4356.3|4358.6|4355.8|4364.6|4361.8|4355.1|4352.3|2174
1595838900000|2020-07-27 08:35:00|4358.1|4355.3|4362.1|4359.3|4366.1|4363.3|4358|4355.2|458
1595839200000|2020-07-27 08:40:00|4362|4359.2|4356.2|4353.4|4362|4359.2|4353.1|4350.3|1053
1595839500000|2020-07-27 08:45:00|4355.7|4352.9|4345|4342.2|4357.7|4354.9|4342|4339.2|1951
1595839800000|2020-07-27 08:50:00|4344.5|4341.7|4346|4343.2|4348|4345.2|4343|4340.2|268
1595840100000|2020-07-27 08:55:00|4345.9|4343.1|4342.1|4339.3|4345.9|4343.1|4341|4338.2|201
1595840400000|2020-07-27 09:00:00|4342.9|4340.1|4342.4|4339.6|4349.1|4346.3|4341.9|4339.1|365
1595840700000|2020-07-27 09:05:00|4341.9|4339.1|4344.4|4341.6|4345.9|4343.1|4341.9|4339.1|112
1595841000000|2020-07-27 09:10:00|4343.9|4341.1|4349.4|4346.6|4352.9|4350.1|4343.9|4341.1|178
1595841300000|2020-07-27 09:15:00|4349.9|4347.1|4355.5|4352.7|4357|4354.2|4349.4|4346.6|237
1595841600000|2020-07-27 09:20:00|4355.4|4352.6|4361|4358.2|4361|4358.2|4355.4|4352.6|578
1595841900000|2020-07-27 09:25:00|4360.9|4358.1|4364.5|4361.7|4364.5|4361.7|4357.9|4355.1|339
1595842200000|2020-07-27 09:30:00|4365|4362.2|4371.1|4368.3|4372.1|4369.3|4361.8|4359|677
1595842500000|2020-07-27 09:35:00|4371|4368.2|4365|4362.2|4371.1|4368.3|4363|4360.2|565
1595842800000|2020-07-27 09:40:00|4365.1|4362.3|4368.9|4366.1|4368.9|4366.1|4365.1|4362.3|402
1595843100000|2020-07-27 09:45:00|4367.9|4365.1|4357.9|4355.1|4369|4366.2|4357.9|4355.1|386
1595843400000|2020-07-27 09:50:00|4357.8|4355|4357.4|4354.6|4359.4|4356.6|4354|4351.2|85
1595843700000|2020-07-27 09:55:00|4356.9|4354.1|4356.9|4354.1|4358.9|4356.1|4354|4351.2|1192
1595844000000|2020-07-27 10:00:00|4356.8|4354|4355.8|4353|4357.3|4354.5|4353.8|4351|561
1595844300000|2020-07-27 10:05:00|4355.9|4353.1|4351.9|4349.1|4355.9|4353.1|4349.9|4347.1|1392
1595844600000|2020-07-27 10:10:00|4351.3|4348.5|4351.9|4349.1|4351.9|4349.1|4348.3|4345.5|881
1595844900000|2020-07-27 10:15:00|4351.8|4349|4357.9|4355.1|4357.9|4355.1|4351.8|4349|113
1595845200000|2020-07-27 10:20:00|4358.9|4356.1|4367.4|4364.6|4367.9|4365.1|4357.9|4355.1|324
1595845500000|2020-07-27 10:25:00|4366.9|4364.1|4390|4387.2|4390|4387.2|4365.9|4363.1|1601
1595845800000|2020-07-27 10:30:00|4389.9|4387.1|4385|4382.2|4391.9|4389.1|4384|4381.2|673
1595846100000|2020-07-27 10:35:00|4385.9|4383.1|4387|4384.2|4387.9|4385.1|4384|4381.2|1074
1595846400000|2020-07-27 10:40:00|4386.9|4384.1|4384.9|4382.1|4387|4384.2|4382.9|4380.1|139
1595846700000|2020-07-27 10:45:00|4385|4382.2|4390|4387.2|4391|4388.2|4384.9|4382.1|701
1595847000000|2020-07-27 10:50:00|4391|4388.2|4388|4385.2|4391.5|4388.7|4385|4382.2|579
1595847300000|2020-07-27 10:55:00|4387|4384.2|4388.1|4385.3|4388.1|4385.3|4384.2|4381.4|127
1595847600000|2020-07-27 11:00:00|4387.1|4384.3|4383.1|4380.3|4395.7|4390.3|4382.6|4379.8|650
1595847900000|2020-07-27 11:05:00|4382.9|4380.1|4386.6|4383.8|4387.2|4384.4|4382.1|4379.3|280
1595848200000|2020-07-27 11:10:00|4387.1|4384.3|4388.1|4385.3|4388.6|4385.8|4384.1|4381.3|267
1595848500000|2020-07-27 11:15:00|4388.2|4385.4|4391.1|4388.3|4392.1|4389.3|4386.1|4383.3|337
1595848800000|2020-07-27 11:20:00|4391.6|4388.8|4383.6|4380.8|4392.1|4389.3|4381.1|4378.3|831
1595849100000|2020-07-27 11:25:00|4384.1|4381.3|4383.6|4380.8|4384.6|4381.8|4381.1|4378.3|91
1595849400000|2020-07-27 11:30:00|4384.1|4381.3|4388.1|4385.3|4388.1|4385.3|4384.1|4381.3|70
1595849700000|2020-07-27 11:35:00|4388.6|4385.8|4393.2|4390.4|4393.2|4390.4|4386.1|4383.3|517
1595850000000|2020-07-27 11:40:00|4393.6|4390.8|4390|4387.2|4395.1|4392.3|4389|4386.2|1826
1595850300000|2020-07-27 11:45:00|4390.1|4387.3|4393.2|4390.4|4394.1|4391.3|4389.5|4386.7|821
1595850600000|2020-07-27 11:50:00|4393.3|4390.5|4403.1|4400.3|4403.2|4400.4|4393.3|4390.5|613
1595850900000|2020-07-27 11:55:00|4403.2|4400.4|4403.7|4400.9|4404.1|4401.3|4402.1|4399.3|214
1595851200000|2020-07-27 12:00:00|4404.1|4401.3|4404.1|4401.3|4408.1|4405.3|4401.7|4398.9|308
1595851500000|2020-07-27 12:05:00|4403.7|4400.9|4410.2|4407.4|4411.1|4408.3|4403.7|4400.9|856
1595851800000|2020-07-27 12:10:00|4410.6|4407.8|4411|4408.2|4416.7|4413.9|4410.1|4407.3|1129
1595852100000|2020-07-27 12:15:00|4411.1|4408.3|4410.6|4407.8|4416|4413.2|4410|4407.2|351
1595852400000|2020-07-27 12:20:00|4411|4408.2|4410|4407.2|4412.1|4409.3|4407.5|4404.7|482
1595852700000|2020-07-27 12:25:00|4410.1|4407.3|4407.1|4404.3|4411.5|4408.7|4407|4404.2|702
1595853000000|2020-07-27 12:30:00|4407|4404.2|4397|4394.2|4409|4406.2|4397|4394.2|475
1595853300000|2020-07-27 12:35:00|4397.1|4394.3|4399.1|4396.3|4399.6|4396.8|4397|4394.2|255
1595853600000|2020-07-27 12:40:00|4399|4396.2|4398.6|4395.8|4403|4400.2|4398|4395.2|239
1595853900000|2020-07-27 12:45:00|4398|4395.2|4396|4393.2|4398.2|4395.4|4390|4387.2|344
1595854200000|2020-07-27 12:50:00|4395.5|4392.7|4399.1|4396.3|4400.1|4397.3|4392|4389.2|307
1595854500000|2020-07-27 12:55:00|4399.2|4396.4|4404.1|4401.3|4404.1|4401.3|4397.1|4394.3|437
1595854800000|2020-07-27 13:00:00|4403.6|4400.8|4384.1|4381.3|4403.6|4400.8|4379.5|4376.7|2101
1595855100000|2020-07-27 13:05:00|4383.6|4380.8|4358|4355.2|4383.6|4380.8|4358|4355.2|1258
1595855400000|2020-07-27 13:10:00|4357.1|4354.3|4350.1|4347.3|4360.1|4357.3|4348.5|4345.7|1417
1595855700000|2020-07-27 13:15:00|4350.5|4347.7|4349.9|4347.1|4354|4351.2|4347|4344.2|2860
1595856000000|2020-07-27 13:20:00|4349.4|4346.6|4353.6|4350.8|4357.9|4355.1|4348|4345.2|3327
1595856300000|2020-07-27 13:25:00|4353.5|4350.7|4350.6|4347.8|4356.6|4353.8|4350.5|4347.7|2389
1595856600000|2020-07-27 13:30:00|4351.5|4348.7|4334.5|4331.7|4352.5|4349.7|4328.5|4325.7|2720
1595856900000|2020-07-27 13:35:00|4335|4332.2|4324.5|4321.7|4342.5|4339.7|4324.5|4321.7|1729
1595857200000|2020-07-27 13:40:00|4324.6|4321.8|4333.6|4330.8|4337.7|4334.9|4322.7|4319.9|1746
1595857500000|2020-07-27 13:45:00|4333.1|4330.3|4339.6|4336.8|4340.7|4337.9|4326.6|4323.8|1369
1595857800000|2020-07-27 13:50:00|4339.1|4336.3|4342.7|4339.9|4345.8|4343|4337.2|4334.4|2468
1595858100000|2020-07-27 13:55:00|4342.2|4339.4|4335.7|4332.9|4343.8|4341|4334.7|4331.9|666
1595858400000|2020-07-27 14:00:00|4334.7|4331.9|4308.2|4305.4|4334.8|4332|4304.7|4301.9|4304
1595858700000|2020-07-27 14:05:00|4307.7|4304.9|4308.7|4305.9|4315.8|4313|4301.7|4298.9|2133
1595859000000|2020-07-27 14:10:00|4309.6|4306.8|4303.7|4300.9|4312.7|4309.9|4301.6|4298.8|1437
1595859300000|2020-07-27 14:15:00|4303.6|4300.8|4307|4304.2|4316|4313.2|4298.7|4295.9|1286
1595859600000|2020-07-27 14:20:00|4307.1|4304.3|4313.5|4310.7|4319.6|4316.8|4305.5|4302.7|1204
1595859900000|2020-07-27 14:25:00|4313.6|4310.8|4314.5|4311.7|4315.4|4312.6|4306.5|4303.7|2444
1595860200000|2020-07-27 14:30:00|4314.4|4311.6|4303.3|4300.5|4316.6|4313.8|4303.3|4300.5|4644
1595860500000|2020-07-27 14:35:00|4303.7|4300.9|4320.4|4317.6|4320.4|4317.6|4299.2|4296.4|3799
1595860800000|2020-07-27 14:40:00|4320.8|4318|4307.4|4304.6|4321.3|4318.5|4304.3|4301.5|1766
1595861100000|2020-07-27 14:45:00|4307.3|4304.5|4311.3|4308.5|4313.3|4310.5|4305.3|4302.5|1521
1595861400000|2020-07-27 14:50:00|4311.7|4308.9|4307|4304.2|4313.2|4310.4|4301.1|4298.3|3667
1595861700000|2020-07-27 14:55:00|4306.5|4303.7|4299.9|4297.1|4310.1|4307.3|4299|4296.2|2207
1595862000000|2020-07-27 15:00:00|4299.4|4296.6|4302|4299.2|4305.9|4303.1|4296|4293.2|1481
1595862300000|2020-07-27 15:05:00|4301.9|4299.1|4298.1|4295.3|4308.6|4305.8|4298.1|4295.3|1098
1595862600000|2020-07-27 15:10:00|4297.1|4294.3|4303.2|4300.4|4305.2|4302.4|4297.1|4294.3|1131
1595862900000|2020-07-27 15:15:00|4303.6|4300.8|4310.2|4307.4|4311.7|4308.9|4301.1|4298.3|1336
1595863200000|2020-07-27 15:20:00|4311.2|4308.4|4299|4296.2|4311.2|4308.4|4299|4296.2|2514
1595863500000|2020-07-27 15:25:00|4299.1|4296.3|4305|4302.2|4306.9|4304.1|4291.9|4289.1|4178
1595863800000|2020-07-27 15:30:00|4304.9|4302.1|4301.2|4298.4|4306.1|4303.3|4297|4294.2|2421
1595864100000|2020-07-27 15:35:00|4301.1|4298.3|4305.2|4302.4|4306.2|4303.4|4289.1|4286.3|1417
1595864400000|2020-07-27 15:40:00|4305.1|4302.3|4308.3|4305.5|4318.1|4315.3|4302.7|4299.9|1058
1595864700000|2020-07-27 15:45:00|4308.2|4305.4|4314.2|4311.4|4315.3|4312.5|4307.3|4304.5|452
1595865000000|2020-07-27 15:50:00|4314.3|4311.5|4302.2|4299.4|4315.3|4312.5|4300.7|4297.9|711
1595865300000|2020-07-27 15:55:00|4302.3|4299.5|4301.8|4299|4304.3|4301.5|4297.8|4295|754
1595865600000|2020-07-27 16:00:00|4302.3|4299.5|4306.4|4303.6|4308.4|4305.6|4299.4|4296.6|772
1595865900000|2020-07-27 16:05:00|4306.3|4303.5|4311.3|4308.5|4311.4|4308.6|4302.8|4300|373
1595866200000|2020-07-27 16:10:00|4310.4|4307.6|4309.4|4306.6|4312.4|4309.6|4308.3|4305.5|492
1595866500000|2020-07-27 16:15:00|4309.8|4307|4326.6|4323.8|4329.1|4326.3|4309.4|4306.6|5519
1595866800000|2020-07-27 16:20:00|4327.1|4324.3|4324.6|4321.8|4330.6|4327.8|4324.5|4321.7|444
1595867100000|2020-07-27 16:25:00|4324.5|4321.7|4330.5|4327.7|4332.6|4329.8|4321.6|4318.8|304
1595867400000|2020-07-27 16:30:00|4330.6|4327.8|4343.5|4340.7|4344.6|4341.8|4330.5|4327.7|648
1595867700000|2020-07-27 16:35:00|4343.6|4340.8|4344.6|4341.8|4350.6|4347.8|4340.6|4337.8|705
1595868000000|2020-07-27 16:40:00|4344.7|4341.9|4343.6|4340.8|4349.6|4346.8|4340.6|4337.8|399
1595868300000|2020-07-27 16:45:00|4343.7|4340.9|4350.1|4347.3|4351.5|4348.7|4340.6|4337.8|528
1595868600000|2020-07-27 16:50:00|4349.7|4346.9|4352.8|4350|4359.3|4356.5|4349.7|4346.9|1193
1595868900000|2020-07-27 16:55:00|4353.8|4351|4353.7|4350.9|4357.3|4354.5|4352.2|4349.4|439
1595869200000|2020-07-27 17:00:00|4353.8|4351|4355.8|4353|4359.7|4356.9|4353.8|4351|1027
1595869500000|2020-07-27 17:05:00|4355.9|4353.1|4359.8|4357|4361.8|4359|4355.9|4353.1|383
1595869800000|2020-07-27 17:10:00|4360.7|4357.9|4364.8|4362|4368.3|4365.5|4360.7|4357.9|474
1595870100000|2020-07-27 17:15:00|4364.9|4362.1|4371.8|4369|4372.8|4370|4364.9|4362.1|643
1595870400000|2020-07-27 17:20:00|4371.9|4369.1|4373.8|4371|4374.9|4372.1|4371|4368.2|662
1595870700000|2020-07-27 17:25:00|4372.9|4370.1|4379.9|4377.1|4381.9|4379.1|4372.8|4370|1179
1595871000000|2020-07-27 17:30:00|4380.9|4378.1|4396.9|4394.1|4397.9|4395.1|4380.9|4378.1|1772
1595871300000|2020-07-27 17:35:00|4397.8|4395|4396.3|4393.5|4400.9|4398.1|4394.8|4392|965
1595871600000|2020-07-27 17:40:00|4395.8|4393|4388.9|4386.1|4398.9|4396.1|4382.9|4380.1|1805
1595871900000|2020-07-27 17:45:00|4389.4|4386.6|4394.9|4392.1|4395|4392.2|4388.9|4386.1|365
1595872200000|2020-07-27 17:50:00|4395|4392.2|4392.9|4390.1|4397|4394.2|4390.9|4388.1|509
1595872500000|2020-07-27 17:55:00|4392.4|4389.6|4392.8|4390|4393.8|4391|4385.8|4383|918
1595872800000|2020-07-27 18:00:00|4392.7|4389.9|4399.9|4397.1|4402.8|4400|4389.8|4387|638
1595873100000|2020-07-27 18:05:00|4400.4|4397.6|4400.9|4398.1|4404.8|4402|4397.9|4395.1|802
1595873400000|2020-07-27 18:10:00|4401.8|4399|4389.9|4387.1|4403.8|4401|4389.3|4386.5|1337
1595873700000|2020-07-27 18:15:00|4389.8|4387|4382.9|4380.1|4393|4390.2|4381.9|4379.1|753
1595874000000|2020-07-27 18:20:00|4382.8|4380|4381|4378.2|4386|4383.2|4373.9|4371.1|1623
1595874300000|2020-07-27 18:25:00|4380.4|4377.6|4388.4|4385.6|4393.5|4390.7|4372.4|4369|5809
1595874600000|2020-07-27 18:30:00|4388.9|4386.1|4395.9|4393.1|4397.9|4395.1|4388.4|4385.6|1556
1595874900000|2020-07-27 18:35:00|4395.8|4393|4397.9|4395.1|4398.9|4396.1|4393.9|4391.1|301
1595875200000|2020-07-27 18:40:00|4397|4394.2|4398|4395.2|4398.9|4396.1|4395.9|4393.1|352
1595875500000|2020-07-27 18:45:00|4398.5|4395.7|4393.9|4391.1|4399.4|4396.6|4393.9|4391.1|318
1595875800000|2020-07-27 18:50:00|4394|4391.2|4391.9|4389.1|4396.9|4394.1|4391.9|4389.1|192
1595876100000|2020-07-27 18:55:00|4391.4|4388.6|4397|4394.2|4397|4394.2|4390.4|4387.6|343
1595876400000|2020-07-27 19:00:00|4396.9|4394.1|4398|4395.2|4400|4397.2|4395.5|4392.7|216
1595876700000|2020-07-27 19:05:00|4397.1|4394.3|4395.5|4392.7|4398|4395.2|4395|4392.2|110
1595877000000|2020-07-27 19:10:00|4395|4392.2|4397|4394.2|4398|4395.2|4395|4392.2|122
1595877300000|2020-07-27 19:15:00|4397.1|4394.3|4396|4393.2|4397.1|4394.3|4395|4392.2|320
1595877600000|2020-07-27 19:20:00|4396.5|4393.7|4395|4392.2|4398|4395.2|4395|4392.2|185
1595877900000|2020-07-27 19:25:00|4396|4393.2|4392|4389.2|4396.9|4394.1|4391.9|4389.1|281
1595878200000|2020-07-27 19:30:00|4392.5|4389.7|4395.5|4392.7|4398|4395.2|4392|4389.2|183
1595878500000|2020-07-27 19:35:00|4395|4392.2|4396|4393.2|4396|4393.2|4393.5|4390.7|54
1595878800000|2020-07-27 19:40:00|4396.5|4393.7|4394|4391.2|4396.9|4394.1|4393|4390.2|152
1595879100000|2020-07-27 19:45:00|4394.1|4391.3|4393|4390.2|4394.9|4392.1|4390.5|4387.7|204
1595879400000|2020-07-27 19:50:00|4391.6|4388.8|4392.1|4389.3|4393|4390.2|4391|4388.2|97
1595879700000|2020-07-27 19:55:00|4392.5|4389.7|4393|4390.2|4394.9|4392.1|4392.1|4389.3|197
1595880000000|2020-07-27 20:00:00|4392.5|4389.7|4393|4390.2|4393.1|4390.3|4391.1|4388.3|82
1595880300000|2020-07-27 20:05:00|4393.1|4390.3|4395|4392.2|4396|4393.2|4393|4390.2|43
1595880600000|2020-07-27 20:10:00|4394.5|4391.7|4394.5|4391.7|4394.5|4391.7|4391.5|4388.7|105
1595880900000|2020-07-27 20:15:00|4394|4391.2|4394|4391.2|4395|4392.2|4393|4390.2|35
1595881200000|2020-07-27 20:20:00|4393.5|4390.7|4394|4391.2|4394.5|4391.7|4393.5|4390.7|30
1595881500000|2020-07-27 20:25:00|4394.5|4391.7|4399.5|4396.7|4400|4397.2|4394.5|4391.7|32
1595881800000|2020-07-27 20:30:00|4399|4396.2|4398|4395.2|4399.1|4396.3|4397|4394.2|41
1595882100000|2020-07-27 20:35:00|4399|4396.2|4399.5|4396.7|4400|4397.2|4397.5|4394.7|143
1595882400000|2020-07-27 20:40:00|4399.6|4396.8|4397.5|4394.7|4400|4397.2|4397|4394.2|91
1595882700000|2020-07-27 20:45:00|4397|4394.2|4399.5|4396.7|4400|4397.2|4393|4390.2|87
1595883000000|2020-07-27 20:50:00|4400|4397.2|4399.1|4396.3|4400|4397.2|4398|4395.2|34
1595883300000|2020-07-27 20:55:00|4398.6|4395.8|4397.2|4393.2|4399|4396.2|4396.5|4393.2|135
1595883600000|2020-07-27 21:00:00|4396.2|4393.4|4396.1|4392.1|4399.1|4394.8|4395.1|4389.1|56
1595883900000|2020-07-27 21:05:00|4395.2|4391.2|4394.7|4391.9|4395.2|4392.3|4394.6|4391.2|15
1595884200000|2020-07-27 21:10:00|||||||||1
1595884500000|2020-07-27 21:15:00|4395.2|4392.4|4394.8|4392|4395.2|4392.4|4394.7|4391.9|0
1595884800000|2020-07-27 21:20:00|4394.7|4391.9|4394.3|4391.5|4394.8|4392|4394.3|4391.5|11
1595885100000|2020-07-27 21:25:00|4394.7|4391.9|4395.3|4391.3|4395.3|4392.4|4394.7|4391.3|3
1595885400000|2020-07-27 21:30:00|4394.8|4392|4394.8|4392|4394.8|4392|4394.8|4392|0
1595885700000|2020-07-27 21:35:00|4395.2|4392.4|4395.7|4392.9|4395.7|4392.9|4395.2|4392.4|50
1595886600000|2020-07-27 21:50:00|4396.2|4393.4|4395.7|4392.9|4396.2|4393.4|4395.7|4392.9|2
1595886900000|2020-07-27 21:55:00|4396.2|4392.2|4392.2|4388.2|4398.7|4392.9|4392.1|4385.7|50
1595894400000|2020-07-28 00:00:00|4403.4|4400.6|4398.8|4396|4407|4400.6|4395.3|4392.5|252
1595894700000|2020-07-28 00:05:00|4399.7|4396.9|4400.3|4397.5|4401.7|4398.9|4397.7|4394.9|39
1595895000000|2020-07-28 00:10:00|4400.2|4397.4|4403.3|4400.5|4404.8|4402|4399.2|4396.4|26
1595895300000|2020-07-28 00:15:00|4403.7|4400.9|4405.3|4402.5|4407.2|4404.4|4402.7|4399.9|36
1595895600000|2020-07-28 00:20:00|4405.8|4403|4407.3|4404.5|4407.3|4404.5|4405.3|4402.5|12
1595895900000|2020-07-28 00:25:00|4406.4|4403.6|4409.8|4407|4409.8|4407|4406.3|4403.5|9
1595896200000|2020-07-28 00:30:00|4410.3|4407.5|4409.2|4406.4|4411.3|4408.5|4408.2|4405.4|5
1595896500000|2020-07-28 00:35:00|4409.7|4406.9|4411.2|4408.4|4411.7|4408.9|4408.8|4406|2
1595896800000|2020-07-28 00:40:00|4411.7|4408.9|4411.7|4408.9|4412.7|4409.9|4411.2|4408.4|7
1595897100000|2020-07-28 00:45:00|4410.2|4407.4|4411.2|4408.4|4411.3|4408.5|4409.3|4406.5|30
1595897400000|2020-07-28 00:50:00|4410.7|4407.9|4412.3|4409.5|4413.8|4411|4410.7|4407.9|21
1595897700000|2020-07-28 00:55:00|4412.2|4409.4|4412.7|4409.9|4413.2|4410.4|4410.2|4407.4|6
1595898000000|2020-07-28 01:00:00|4412.2|4409.4|4408.3|4405.5|4413.7|4410.9|4407.8|4405|71
1595898300000|2020-07-28 01:05:00|4408.2|4405.4|4422.3|4419.5|4425.9|4419.9|4405.8|4403|444
1595898600000|2020-07-28 01:10:00|4422.2|4419.4|4422.3|4419.5|4425.2|4422.4|4419.8|4417|176
1595898900000|2020-07-28 01:15:00|4422.7|4419.9|4425.2|4422.4|4425.8|4423|4421.2|4418.4|69
1595899200000|2020-07-28 01:20:00|4425.3|4422.5|4425.8|4423|4429.2|4426.4|4424.7|4421.9|200
1595899500000|2020-07-28 01:25:00|4426.3|4423.5|4422.2|4419.4|4429.3|4426.5|4421.7|4418.9|110
1595899800000|2020-07-28 01:30:00|4421.7|4418.9|4414.2|4411.4|4422.3|4419.5|4412.3|4409.5|67
1595900100000|2020-07-28 01:35:00|4413.9|4411.1|4414.2|4411.4|4415.3|4412.5|4410.3|4407.5|55
1595900400000|2020-07-28 01:40:00|4413.8|4411|4415.3|4412.5|4418.2|4415.4|4413.8|4411|94
1595900700000|2020-07-28 01:45:00|4415.8|4413|4410.8|4408|4415.8|4413|4409.3|4406.5|82
1595901000000|2020-07-28 01:50:00|4410.3|4407.5|4410.3|4407.5|4412.3|4409.5|4409.3|4406.5|14
1595901300000|2020-07-28 01:55:00|4409.3|4406.5|4410.3|4407.5|4410.8|4408|4406.3|4403.5|48
1595901600000|2020-07-28 02:00:00|4410.8|4408|4408.8|4406|4414.3|4411.5|4408.3|4405.5|22
1595901900000|2020-07-28 02:05:00|4408.7|4405.9|4407.8|4405|4409.3|4406.5|4407.3|4404.5|24
1595902200000|2020-07-28 02:10:00|4407.3|4404.5|4412.8|4410|4413.3|4410.5|4405.8|4403|27
1595902500000|2020-07-28 02:15:00|4412.3|4409.5|4409.7|4406.9|4413.3|4410.5|4409.2|4406.4|185
1595902800000|2020-07-28 02:20:00|4410.2|4407.4|4403.2|4400.4|4410.7|4407.9|4400.7|4397.9|159
1595903100000|2020-07-28 02:25:00|4403.7|4400.9|4411.2|4408.4|4411.2|4408.4|4403.2|4400.4|33
1595903400000|2020-07-28 02:30:00|4411.3|4408.5|4412.8|4410|4414.2|4411.4|4411.2|4408.4|31
1595903700000|2020-07-28 02:35:00|4412.7|4409.9|4411.2|4408.4|4413.2|4410.4|4410.2|4407.4|20
1595904000000|2020-07-28 02:40:00|4410.7|4407.9|4404.8|4402|4410.7|4407.9|4402.3|4399.5|165
1595904300000|2020-07-28 02:45:00|4405.2|4402.4|4409.2|4406.4|4409.2|4406.4|4403.7|4400.9|22
1595904600000|2020-07-28 02:50:00|4409.3|4406.5|4409.7|4406.9|4411.2|4408.4|4408.2|4405.4|22
1595904900000|2020-07-28 02:55:00|4409.2|4406.4|4406.2|4403.4|4411.2|4408.4|4404.7|4401.9|28
1595905200000|2020-07-28 03:00:00|4406.7|4403.9|4397.7|4394.9|4408.2|4405.4|4396.2|4393.4|136
1595905500000|2020-07-28 03:05:00|4398.7|4395.9|4395.8|4393|4399.2|4396.4|4393.2|4390.4|149
1595905800000|2020-07-28 03:10:00|4396.2|4393.4|4398.2|4395.4|4398.7|4395.9|4394.2|4391.4|15
1595906100000|2020-07-28 03:15:00|4397.2|4394.4|4396.7|4393.9|4397.2|4394.4|4393.2|4390.4|19
1595906400000|2020-07-28 03:20:00|4397.2|4394.4|4394.2|4391.4|4399.2|4396.4|4393.2|4390.4|46
1595906700000|2020-07-28 03:25:00|4394.6|4391.8|4396.2|4393.4|4397.2|4394.4|4393.2|4390.4|34
1595907000000|2020-07-28 03:30:00|4396.6|4393.8|4399.7|4396.9|4400.2|4397.4|4395.7|4392.9|18
1595907300000|2020-07-28 03:35:00|4399.6|4396.8|4398.7|4395.9|4401.3|4398.5|4398.7|4395.9|28
1595907600000|2020-07-28 03:40:00|4398.2|4395.4|4396.2|4393.4|4400.2|4397.4|4396.2|4393.4|35
1595907900000|2020-07-28 03:45:00|4395.7|4392.9|4396.8|4394|4399.3|4396.5|4395.2|4392.4|46
1595908200000|2020-07-28 03:50:00|4396.3|4393.5|4393.3|4390.5|4398.3|4395.5|4393.2|4390.4|15
1595908500000|2020-07-28 03:55:00|4393.2|4390.4|4393.8|4391|4395.3|4392.5|4390.8|4388|77
1595908800000|2020-07-28 04:00:00|4394.3|4391.5|4394.8|4392|4395.9|4393.1|4393.4|4390.6|13
1595909100000|2020-07-28 04:05:00|4395.3|4392.5|4393.2|4390.4|4395.3|4392.5|4392.8|4390|29
1595909400000|2020-07-28 04:10:00|4392.8|4390|4388.8|4386|4393.8|4391|4388.3|4385.5|97
1595909700000|2020-07-28 04:15:00|4389.3|4386.5|4388.8|4386|4391.2|4388.4|4387.2|4384.4|59
1595910000000|2020-07-28 04:20:00|4388.7|4385.9|4391.8|4389|4393.3|4390.5|4388.7|4385.9|11
1595910300000|2020-07-28 04:25:00|4392.3|4389.5|4394.3|4391.5|4395.8|4393|4392.3|4389.5|14
1595910600000|2020-07-28 04:30:00|4394.8|4392|4395.4|4392.6|4396.4|4393.6|4394.3|4391.5|13
1595910900000|2020-07-28 04:35:00|4396.4|4393.6|4393.8|4391|4396.4|4393.6|4393.4|4390.6|22
1595911200000|2020-07-28 04:40:00|4393.9|4391.1|4393.5|4390.7|4395.4|4392.6|4391.4|4388.6|111
1595911500000|2020-07-28 04:45:00|4394|4391.2|4396.5|4393.7|4396.5|4393.7|4394|4391.2|37
1595911800000|2020-07-28 04:50:00|4397.5|4394.7|4400.5|4397.7|4401.5|4398.7|4397|4394.2|82
1595912100000|2020-07-28 04:55:00|4400.9|4398.1|4398.9|4396.1|4400.9|4398.1|4398.9|4396.1|25
1595912400000|2020-07-28 05:00:00|4399|4396.2|4395.5|4392.7|4400.4|4397.6|4394.5|4391.7|63
1595912700000|2020-07-28 05:05:00|4395.4|4392.6|4394.4|4391.6|4395.4|4392.6|4391.9|4389.1|35
1595913000000|2020-07-28 05:10:00|4394.9|4392.1|4393.9|4391.1|4395.4|4392.6|4393.4|4390.6|34
1595913300000|2020-07-28 05:15:00|4393.4|4390.6|4395.9|4393.1|4395.9|4393.1|4391.9|4389.1|79
1595913600000|2020-07-28 05:20:00|4394.5|4391.7|4390.9|4388.1|4396.4|4393.6|4389.9|4387.1|36
1595913900000|2020-07-28 05:25:00|4391|4388.2|4389.4|4386.6|4391.9|4389.1|4388.9|4386.1|22
1595914200000|2020-07-28 05:30:00|4389|4386.2|4386.4|4383.6|4389.4|4386.6|4383.9|4381.1|39
1595914500000|2020-07-28 05:35:00|4386|4383.2|4385.5|4382.7|4387.4|4384.6|4384.4|4381.6|11
1595914800000|2020-07-28 05:40:00|4385.4|4382.6|4382.5|4379.7|4385.9|4383.1|4381.4|4378.6|60
1595915100000|2020-07-28 05:45:00|4382.4|4379.6|4383|4380.2|4384.5|4381.7|4382|4379.2|44
1595915400000|2020-07-28 05:50:00|4382.5|4379.7|4386.4|4383.6|4386.4|4383.6|4381.4|4378.6|56
1595915700000|2020-07-28 05:55:00|4386.5|4383.7|4388.9|4386.1|4389.9|4387.1|4386.5|4383.7|43
1595916000000|2020-07-28 06:00:00|4389.4|4386.6|4391.5|4388.7|4391.5|4388.7|4386.4|4383.6|94
1595916300000|2020-07-28 06:05:00|4391.4|4388.6|4391.5|4388.7|4391.9|4389.1|4387.4|4384.6|281
1595916600000|2020-07-28 06:10:00|4392|4389.2|4390.5|4387.7|4392.4|4389.6|4386.4|4383.6|225
1595916900000|2020-07-28 06:15:00|4390.6|4387.8|4386.5|4383.7|4392.5|4389.7|4385.9|4383.1|168
1595917200000|2020-07-28 06:20:00|4387.5|4384.7|4383.5|4380.7|4387.5|4384.7|4383.4|4380.6|69
1595917500000|2020-07-28 06:25:00|4383.9|4381.1|4384.4|4381.6|4385.4|4382.6|4381.4|4378.6|78
1595917800000|2020-07-28 06:30:00|4383.9|4381.1|4389.9|4387.1|4390.4|4387.6|4383.9|4381.1|52
1595918100000|2020-07-28 06:35:00|4389.5|4386.7|4388.9|4386.1|4390.9|4388.1|4386.4|4383.6|110
1595918400000|2020-07-28 06:40:00|4389.4|4386.6|4393.4|4390.6|4393.4|4390.6|4388.4|4385.6|863
1595918700000|2020-07-28 06:45:00|4393.5|4390.7|4393.4|4390.6|4395.5|4392.7|4392.9|4390.1|133
1595919000000|2020-07-28 06:50:00|4392.4|4389.6|4398.5|4395.7|4400.6|4397.8|4392.4|4389.6|571
1595919300000|2020-07-28 06:55:00|4398.1|4395.3|4400.6|4397.8|4404.6|4401.8|4397.5|4394.7|226
1595919600000|2020-07-28 07:00:00|4400.1|4397.3|4407.7|4404.9|4410.8|4408|4396.6|4393.8|1610
1595919900000|2020-07-28 07:05:00|4408.2|4405.4|4413.7|4410.9|4415.8|4413|4406.8|4404|206
1595920200000|2020-07-28 07:10:00|4413.8|4411|4411.8|4409|4417.8|4415|4410.8|4408|155
1595920500000|2020-07-28 07:15:00|4410.8|4408|4408.9|4406.1|4413.8|4411|4407.8|4405|300
1595920800000|2020-07-28 07:20:00|4409.3|4406.5|4405.9|4403.1|4414.8|4412|4404.9|4402.1|318
1595921100000|2020-07-28 07:25:00|4406.3|4403.5|4408.9|4406.1|4410.9|4408.1|4406.3|4403.5|246
1595921400000|2020-07-28 07:30:00|4408.8|4406|4400.8|4398|4409.9|4407.1|4395.8|4393|416
1595921700000|2020-07-28 07:35:00|4400.7|4397.9|4400.8|4398|4402.3|4399.5|4396.8|4394|217
1595922000000|2020-07-28 07:40:00|4400.3|4397.5|4404.8|4402|4404.8|4402|4398.8|4396|104
1595922300000|2020-07-28 07:45:00|4404.9|4402.1|4403.8|4401|4406.8|4404|4400.8|4398|133
1595922600000|2020-07-28 07:50:00|4403.9|4401.1|4396.8|4394|4404.8|4402|4394.8|4392|340
1595922900000|2020-07-28 07:55:00|4397.8|4395|4394.3|4391.5|4398.8|4396|4390.3|4387.5|188
1595923200000|2020-07-28 08:00:00|4393.9|4391.1|4394.3|4391.5|4394.8|4392|4389.8|4387|394
1595923500000|2020-07-28 08:05:00|4393.8|4391|4393.8|4391|4396.3|4393.5|4386.8|4384|296
1595923800000|2020-07-28 08:10:00|4392.8|4390|4391.9|4389.1|4393.9|4391.1|4386.3|4383.5|1191
1595924100000|2020-07-28 08:15:00|4392.4|4389.6|4390.9|4388.1|4397.4|4394.6|4390.9|4388.1|264
1595924400000|2020-07-28 08:20:00|4390.4|4387.6|4389.9|4387.1|4390.9|4388.1|4384.4|4381.6|514
1595924700000|2020-07-28 08:25:00|4389.8|4387|4385|4382.2|4393.9|4391.1|4381.4|4378.6|2136
1595925000000|2020-07-28 08:30:00|4384.9|4382.1|4397.9|4395.1|4398.4|4395.6|4382.9|4380.1|1710
1595925300000|2020-07-28 08:35:00|4398|4395.2|4394|4391.2|4400|4397.2|4393|4390.2|568
1595925600000|2020-07-28 08:40:00|4394.1|4391.3|4389.9|4387.1|4395.1|4392.3|4389.9|4387.1|1200
1595925900000|2020-07-28 08:45:00|4390|4387.2|4389.9|4387.1|4397|4394.2|4387.9|4385.1|930
1595926200000|2020-07-28 08:50:00|4390.4|4387.6|4390.4|4387.6|4398|4395.2|4389.4|4386.6|1040
1595926500000|2020-07-28 08:55:00|4390.9|4388.1|4396.1|4393.3|4396.1|4393.3|4389.9|4387.1|401
1595926800000|2020-07-28 09:00:00|4396|4393.2|4393.9|4391.1|4397.6|4394.2|4391|4387.6|755
1595927100000|2020-07-28 09:05:00|4394|4391.2|4384|4381.2|4395|4392.2|4384|4381.2|303
1595927400000|2020-07-28 09:10:00|4384.9|4382.1|4393|4390.2|4393.1|4390.3|4384.9|4382.1|754
1595927700000|2020-07-28 09:15:00|4393.5|4390.7|4389|4386.2|4396|4393.2|4387|4384.2|292
1595928000000|2020-07-28 09:20:00|4389.1|4386.3|4383.2|4380.4|4389.1|4386.3|4377|4374.2|1289
1595928300000|2020-07-28 09:25:00|4384.1|4381.3|4390.6|4387.8|4392.2|4389.4|4384.1|4381.3|398
1595928600000|2020-07-28 09:30:00|4391.1|4388.3|4400.1|4397.3|4400.2|4397.4|4389.2|4386.4|689
1595928900000|2020-07-28 09:35:00|4400.2|4397.4|4403.1|4400.3|4409.2|4406.4|4399.6|4396.8|471
1595929200000|2020-07-28 09:40:00|4402.7|4399.9|4395.2|4392.4|4403.2|4400.4|4395.2|4392.4|590
1595929500000|2020-07-28 09:45:00|4396.1|4393.3|4391.2|4388.4|4396.7|4393.9|4390.2|4387.4|265
1595929800000|2020-07-28 09:50:00|4391.7|4388.9|4381.2|4378.4|4391.7|4388.9|4381.2|4378.4|787
1595930100000|2020-07-28 09:55:00|4381.3|4378.5|4383.3|4380.5|4383.3|4380.5|4375.3|4372.5|200
1595930400000|2020-07-28 10:00:00|4382.3|4379.5|4383.3|4380.5|4383.3|4380.5|4380.2|4377.4|86
1595930700000|2020-07-28 10:05:00|4383.8|4381|4374.3|4371.5|4383.8|4381|4371.3|4368.5|1106
1595931000000|2020-07-28 10:10:00|4374.2|4371.4|4377.4|4374.6|4377.4|4374.6|4371.8|4369|964
1595931300000|2020-07-28 10:15:00|4377.3|4374.5|4377.3|4374.5|4377.4|4374.6|4373.3|4370.5|363
1595931600000|2020-07-28 10:20:00|4377.4|4374.6|4383.3|4380.5|4384.3|4381.5|4376.3|4373.5|179
1595931900000|2020-07-28 10:25:00|4382.4|4379.6|4383.3|4380.5|4383.4|4380.6|4378.3|4375.5|193
1595932200000|2020-07-28 10:30:00|4382.3|4379.5|4384.4|4381.6|4385.4|4382.6|4381.3|4378.5|108
1595932500000|2020-07-28 10:35:00|4384.3|4381.5|4387.4|4384.6|4387.9|4385.1|4383.3|4380.5|338
1595932800000|2020-07-28 10:40:00|4387.9|4385.1|4389.8|4387|4390.3|4387.5|4386.4|4383.6|72
1595933100000|2020-07-28 10:45:00|4389.3|4386.5|4390.9|4388.1|4391.3|4388.5|4387.3|4384.5|261
1595933400000|2020-07-28 10:50:00|4391.3|4388.5|4390.4|4387.6|4391.4|4388.6|4388.4|4385.6|194
1595933700000|2020-07-28 10:55:00|4390.9|4388.1|4391.4|4388.6|4393.4|4390.6|4389.4|4386.6|882
1595934000000|2020-07-28 11:00:00|4392.4|4389.6|4394.4|4391.6|4395.4|4392.6|4392.4|4389.6|87
1595934300000|2020-07-28 11:05:00|4393.4|4390.6|4400.5|4397.7|4400.6|4397.8|4392.4|4389.6|2043
1595934600000|2020-07-28 11:10:00|4399.6|4396.8|4399.5|4396.7|4401.5|4398.7|4397.5|4394.7|989
1595934900000|2020-07-28 11:15:00|4398.5|4395.7|4394.5|4391.7|4399.5|4396.7|4392.5|4389.7|221
1595935200000|2020-07-28 11:20:00|4394|4391.2|4396.5|4393.7|4396.5|4393.7|4392.5|4389.7|138
1595935500000|2020-07-28 11:25:00|4395.5|4392.7|4397.5|4394.7|4399.5|4396.7|4395.5|4392.7|52
1595935800000|2020-07-28 11:30:00|4397|4394.2|4391.5|4388.7|4397|4394.2|4391.5|4388.7|411
1595936100000|2020-07-28 11:35:00|4391|4388.2|4385.5|4382.7|4391.4|4388.6|4384.5|4381.7|189
1595936400000|2020-07-28 11:40:00|4384.5|4381.7|4384.5|4381.7|4387.5|4384.7|4383.5|4380.7|265
1595936700000|2020-07-28 11:45:00|4384|4381.2|4382.5|4379.7|4384|4381.2|4380|4377.2|603
1595937000000|2020-07-28 11:50:00|4382.6|4379.8|4387.6|4384.8|4389.6|4386.8|4382.5|4379.7|1491
1595937300000|2020-07-28 11:55:00|4388.1|4385.3|4387.6|4384.8|4392.6|4389.8|4387.6|4384.8|130
1595937600000|2020-07-28 12:00:00|4387.7|4384.9|4390.7|4387.9|4392.7|4389.9|4383.6|4380.8|2631
1595937900000|2020-07-28 12:05:00|4390.6|4387.8|4396.2|4393.4|4396.7|4393.9|4383.7|4380.9|477
1595938200000|2020-07-28 12:10:00|4395.7|4392.9|4396.7|4393.9|4397.7|4394.9|4392.7|4389.9|190
1595938500000|2020-07-28 12:15:00|4395.7|4392.9|4395.2|4392.4|4396.7|4393.9|4393.7|4390.9|645
1595938800000|2020-07-28 12:20:00|4394.8|4392|4391.8|4389|4396.8|4394|4390.8|4388|631
1595939100000|2020-07-28 12:25:00|4392.7|4389.9|4393.7|4390.9|4394.7|4391.9|4390.8|4388|685
1595939400000|2020-07-28 12:30:00|4394.2|4391.4|4390.8|4388|4395.8|4393|4390.8|4388|468
1595939700000|2020-07-28 12:35:00|4391.3|4388.5|4385.8|4383|4391.8|4389|4385.8|4383|1294
1595940000000|2020-07-28 12:40:00|4386.8|4384|4393.9|4391.1|4395.8|4393|4385.8|4382.9|1183
1595940300000|2020-07-28 12:45:00|4393.8|4391|4380.3|4377.5|4393.8|4391|4379.3|4376.5|743
1595940600000|2020-07-28 12:50:00|4379.8|4377|4382.4|4379.6|4387.9|4385.1|4378.9|4376.1|934
1595940900000|2020-07-28 12:55:00|4382.9|4380.1|4381.8|4379|4382.9|4380.1|4377.3|4374.5|493
1595941200000|2020-07-28 13:00:00|4381.9|4379.1|4364.9|4362.1|4386.3|4383.5|4362.8|4360|1268
1595941500000|2020-07-28 13:05:00|4364.8|4362|4380.8|4378|4382.8|4380|4362.8|4360|924
1595941800000|2020-07-28 13:10:00|4380.9|4378.1|4373.4|4370.6|4380.9|4378.1|4370.9|4368.1|242
1595942100000|2020-07-28 13:15:00|4373.3|4370.5|4374.9|4372.1|4375.9|4373.1|4366.9|4364.1|342
1595942400000|2020-07-28 13:20:00|4374.8|4372|4367.9|4365.1|4376.8|4374|4365.8|4363|248
1595942700000|2020-07-28 13:25:00|4367.8|4365|4368.4|4365.6|4368.9|4366.1|4364.3|4361.5|287
1595943000000|2020-07-28 13:30:00|4367.9|4365.1|4373.8|4371|4379.4|4376.6|4367.9|4365.1|633
1595943300000|2020-07-28 13:35:00|4373.9|4371.1|4370.8|4368|4377.9|4375.1|4361.8|4359|626
1595943600000|2020-07-28 13:40:00|4369.9|4367.1|4368.8|4366|4371.9|4369.1|4363.4|4360.6|224
1595943900000|2020-07-28 13:45:00|4367.9|4365.1|4369.8|4367|4376.9|4374.1|4366.8|4364|310
1595944200000|2020-07-28 13:50:00|4367.9|4365.1|4355.9|4353.1|4369.9|4367.1|4355.8|4353|693
1595944500000|2020-07-28 13:55:00|4355.8|4353|4361.9|4359.1|4362.9|4360.1|4355.8|4353|394
1595944800000|2020-07-28 14:00:00|4362.4|4359.6|4370.8|4368|4373.9|4371.1|4358.8|4356|558
1595945100000|2020-07-28 14:05:00|4370.4|4367.6|4370.9|4368.1|4374.8|4372|4368.8|4366|459
1595945400000|2020-07-28 14:10:00|4370.8|4368|4373.4|4370.6|4373.4|4370.6|4366.9|4364.1|309
1595945700000|2020-07-28 14:15:00|4372.9|4370.1|4372.9|4370.1|4377.9|4375.1|4369.8|4367|1316
1595946000000|2020-07-28 14:20:00|4372.8|4370|4371.3|4368.5|4373.9|4371.1|4366.8|4364|1497
1595946300000|2020-07-28 14:25:00|4371.4|4368.6|4369.9|4367.1|4372.4|4369.6|4363.9|4361.1|770
1595946600000|2020-07-28 14:30:00|4370.8|4368|4359.9|4357.1|4376.9|4374.1|4359.9|4357.1|722
1595946900000|2020-07-28 14:35:00|4360.4|4357.6|4369.9|4367.1|4371|4368.2|4359.4|4356.6|289
1595947200000|2020-07-28 14:40:00|4369.4|4366.6|4363|4360.2|4371.9|4369.1|4363|4360.2|418
1595947500000|2020-07-28 14:45:00|4363.4|4360.6|4360.9|4358.1|4366|4363.2|4357.4|4354.6|823
1595947800000|2020-07-28 14:50:00|4360.4|4357.6|4361|4358.2|4364|4361.2|4356.9|4354.1|687
1595948100000|2020-07-28 14:55:00|4361.4|4358.6|4361.9|4359.1|4368|4365.2|4360.9|4358.1|346
1595948400000|2020-07-28 15:00:00|4361.4|4358.6|4350|4347.2|4363|4360.2|4346.9|4344.1|1015
1595948700000|2020-07-28 15:05:00|4349.9|4347.1|4351|4348.2|4353|4350.2|4346.9|4344.1|697
1595949000000|2020-07-28 15:10:00|4351.5|4348.7|4348.4|4345.6|4353|4350.2|4346.9|4344.1|608
1595949300000|2020-07-28 15:15:00|4348|4345.2|4353.5|4350.7|4355|4352.2|4338.9|4336.1|1901
1595949600000|2020-07-28 15:20:00|4354|4351.2|4357.5|4354.7|4358|4355.2|4345|4342.2|669
1595949900000|2020-07-28 15:25:00|4357.1|4354.3|4359.1|4356.3|4362.1|4359.3|4355|4352.2|1346
1595950200000|2020-07-28 15:30:00|4360|4357.2|4368.2|4365.4|4372.1|4369.3|4359.5|4356.7|3396
1595950500000|2020-07-28 15:35:00|4368.1|4365.3|4374.2|4371.4|4377.2|4374.4|4366.2|4363.4|1428
1595950800000|2020-07-28 15:40:00|4375.2|4372.4|4372.2|4369.4|4377.3|4374.5|4370.2|4367.4|1708
1595951100000|2020-07-28 15:45:00|4373.2|4370.4|4375.2|4372.4|4375.2|4372.4|4370.2|4367.4|415
1595951400000|2020-07-28 15:50:00|4374.2|4371.4|4374.2|4371.4|4375.2|4372.4|4372.2|4369.4|468
1595951700000|2020-07-28 15:55:00|4373.2|4370.4|4373.1|4370.3|4374.2|4371.4|4371.2|4368.4|288
1595952000000|2020-07-28 16:00:00|4373.2|4370.4|4374.6|4371.8|4375.1|4372.3|4370.1|4367.3|850
1595952300000|2020-07-28 16:05:00|4374.1|4371.3|4371.1|4368.3|4374.1|4371.3|4370|4367.2|258
1595952600000|2020-07-28 16:10:00|4371.6|4368.8|4367|4364.2|4373|4370.2|4367|4364.2|636
1595952900000|2020-07-28 16:15:00|4366.5|4363.7|4359|4356.2|4367|4364.2|4358|4355.2|1148
1595953200000|2020-07-28 16:20:00|4359.1|4356.3|4363|4360.2|4365|4362.2|4359|4356.2|704
1595953500000|2020-07-28 16:25:00|4363.1|4360.3|4362.1|4359.3|4365|4362.2|4362|4359.2|946
1595953800000|2020-07-28 16:30:00|4362|4359.2|4363.1|4360.3|4364.6|4361.8|4361.6|4358.8|286
1595954100000|2020-07-28 16:35:00|4363|4360.2|4364.1|4361.3|4364.1|4361.3|4359.1|4356.3|486
1595954400000|2020-07-28 16:40:00|4363.1|4360.3|4359.1|4356.3|4363.1|4360.3|4358.1|4355.3|625
1595954700000|2020-07-28 16:45:00|4360.1|4357.3|4363.1|4360.3|4368.1|4365.3|4360.1|4357.3|489
1595955000000|2020-07-28 16:50:00|4362.6|4359.8|4358|4355.2|4363.1|4360.3|4358|4355.2|419
1595955300000|2020-07-28 16:55:00|4357.5|4354.7|4358.1|4355.3|4360|4357.2|4357|4354.2|213
1595955600000|2020-07-28 17:00:00|4357.6|4354.8|4358.2|4355.4|4361.1|4358.3|4357|4354.2|400
1595955900000|2020-07-28 17:05:00|4358.1|4355.3|4361.2|4358.4|4362.1|4359.3|4357.1|4354.3|112
1595956200000|2020-07-28 17:10:00|4361.6|4358.8|4356.1|4353.3|4362.1|4359.3|4355.1|4352.3|174
1595956500000|2020-07-28 17:15:00|4356.2|4353.4|4359.1|4356.3|4362.1|4359.3|4356.1|4353.3|97
1595956800000|2020-07-28 17:20:00|4359.2|4356.4|4363.1|4360.3|4365.1|4362.3|4359.2|4356.4|87
1595957100000|2020-07-28 17:25:00|4363.2|4360.4|4360.6|4357.8|4363.6|4360.8|4360.1|4357.3|157
1595957400000|2020-07-28 17:30:00|4360.2|4357.4|4358.1|4355.3|4362.6|4359.8|4357.2|4354.4|191
1595957700000|2020-07-28 17:35:00|4358.2|4355.4|4355.6|4352.8|4360.1|4357.3|4354.6|4351.8|439
1595958000000|2020-07-28 17:40:00|4355.2|4352.4|4356.2|4353.4|4357.2|4354.4|4354.2|4351.4|97
1595958300000|2020-07-28 17:45:00|4357.1|4354.3|4356.1|4353.3|4359.1|4356.3|4354.2|4351.4|708
1595958600000|2020-07-28 17:50:00|4355.6|4352.8|4353.6|4350.8|4357.6|4354.8|4353.1|4350.3|270
1595958900000|2020-07-28 17:55:00|4353.1|4350.3|4347.6|4344.8|4354.2|4351.4|4347.1|4344.3|302
1595959200000|2020-07-28 18:00:00|4348.1|4345.3|4345.1|4342.3|4349.1|4346.3|4340.1|4337.3|1226
1595959500000|2020-07-28 18:05:00|4345.6|4342.8|4351.1|4348.3|4353.1|4350.3|4342.1|4339.3|952
1595959800000|2020-07-28 18:10:00|4350.6|4347.8|4359.6|4356.8|4364.1|4361.3|4350.6|4347.8|1103
1595960100000|2020-07-28 18:15:00|4360.1|4357.3|4368.2|4365.4|4368.7|4365.9|4360.1|4357.3|1179
1595960400000|2020-07-28 18:20:00|4367.8|4365|4367.2|4364.4|4370.1|4367.3|4363.2|4360.4|961
1595960700000|2020-07-28 18:25:00|4368.2|4365.4|4359.2|4356.4|4368.2|4365.4|4358.2|4355.4|2693
1595961000000|2020-07-28 18:30:00|4358.2|4355.4|4364.2|4361.4|4365.2|4362.4|4355.7|4352.9|1662
1595961300000|2020-07-28 18:35:00|4363.7|4360.9|4360.2|4357.4|4366.2|4363.4|4359.7|4356.9|340
1595961600000|2020-07-28 18:40:00|4359.7|4356.9|4359.2|4356.4|4362.2|4359.4|4358.7|4355.9|201
1595961900000|2020-07-28 18:45:00|4359.7|4356.9|4361.2|4358.4|4361.7|4358.9|4359.2|4356.4|606
1595962200000|2020-07-28 18:50:00|4360.8|4358|4361.8|4359|4362.2|4359.4|4359.2|4356.4|54
1595962500000|2020-07-28 18:55:00|4361.7|4358.9|4361.3|4358.5|4364.8|4362|4360.8|4358|121
1595962800000|2020-07-28 19:00:00|4361.8|4359|4356.3|4353.5|4364.3|4361.5|4356.3|4353.5|128
1595963100000|2020-07-28 19:05:00|4356.4|4353.6|4348.3|4345.5|4356.8|4354|4348.3|4345.5|395
1595963400000|2020-07-28 19:10:00|4349.3|4346.5|4348.3|4345.5|4351.3|4348.5|4346.8|4344|364
1595963700000|2020-07-28 19:15:00|4348.8|4346|4352.3|4349.5|4352.8|4350|4348.3|4345.5|484
1595964000000|2020-07-28 19:20:00|4352.8|4350|4353.3|4350.5|4355.3|4352.5|4352.3|4349.5|128
1595964300000|2020-07-28 19:25:00|4353.8|4351|4352.3|4349.5|4353.8|4351|4352.2|4349.4|36
1595964600000|2020-07-28 19:30:00|4353.3|4350.5|4349.3|4346.5|4355.8|4353|4349.3|4346.5|180
1595964900000|2020-07-28 19:35:00|4348.8|4346|4347.4|4344.6|4349.3|4346.5|4346.8|4344|72
1595965200000|2020-07-28 19:40:00|4347.8|4345|4347.3|4344.5|4347.8|4345|4345.3|4342.5|126
1595965500000|2020-07-28 19:45:00|4348.3|4345.5|4350.3|4347.5|4352.3|4349.5|4347.3|4344.5|57
1595965800000|2020-07-28 19:50:00|4349.4|4346.6|4351.3|4348.5|4351.3|4348.5|4348.3|4345.5|52
1595966100000|2020-07-28 19:55:00|4350.8|4348|4353.3|4350.5|4354.3|4351.5|4350.3|4347.5|43
1595966400000|2020-07-28 20:00:00|4352.8|4350|4352.8|4350|4353.3|4350.5|4349.8|4347|120
1595966700000|2020-07-28 20:05:00|4353.4|4350.6|4354.4|4351.6|4355.4|4352.6|4352.8|4350|102
1595967000000|2020-07-28 20:10:00|4354.8|4352|4355.8|4353|4356.4|4353.6|4354.4|4351.6|52
1595967300000|2020-07-28 20:15:00|4356.3|4353.5|4355.4|4352.6|4357.3|4354.5|4355.4|4352.6|22
1595967600000|2020-07-28 20:20:00|4356.4|4353.6|4355.8|4353|4356.9|4354.1|4355.3|4352.5|35
1595967900000|2020-07-28 20:25:00|4355.3|4352.5|4358.8|4356|4358.8|4356|4353.4|4350.6|103
1595968200000|2020-07-28 20:30:00|4361|4357|4359.8|4357|4366|4360.6|4358.4|4355.6|225
1595968500000|2020-07-28 20:35:00|4359.9|4357.1|4362.4|4359.6|4365.3|4362.5|4359.8|4357|83
1595968800000|2020-07-28 20:40:00|4361.4|4358.6|4359.4|4356.6|4363.4|4360.6|4359.4|4356.6|179
1595969100000|2020-07-28 20:45:00|4359.3|4356.5|4358.9|4356.1|4363.8|4361|4357.4|4354.6|106
1595969400000|2020-07-28 20:50:00|4359.4|4356.6|4360.9|4358.1|4362.5|4359.6|4359.3|4356.5|28
1595969700000|2020-07-28 20:55:00|4361.9|4359.1|4366.9|4364.1|4366.9|4364.1|4360.4|4357.6|118
1595970000000|2020-07-28 21:00:00|4367.4|4364.6|4368.5|4358.5|4371.8|4365.6|4363.9|4357|34
1595970300000|2020-07-28 21:05:00|4367|4357|4368|4358|4369.5|4360.5|4364.5|4357|0
1595970600000|2020-07-28 21:10:00|4365.2|4355.2|4367|4357|4369.5|4361.8|4361.4|4355.1|19
1595970900000|2020-07-28 21:15:00|4363.5|4359.5|4360.4|4357.6|4363.5|4359.6|4360.4|4357.6|25
1595971800000|2020-07-28 21:30:00|4367.5|4357.5|4360.4|4357.6|4369|4361.8|4360.4|4357.5|53
1595972100000|2020-07-28 21:35:00|4361.4|4358.6|4369.1|4359.1|4369.1|4359.1|4361.4|4358|1
1595972400000|2020-07-28 21:40:00|4369.5|4359.5|4369.1|4359.1|4369.5|4359.5|4369|4359|0
1595972700000|2020-07-28 21:45:00|4368.1|4358.1|4368|4358|4369.6|4361|4362|4356.2|8
1595973000000|2020-07-28 21:50:00|4368.5|4358.5|4364.5|4360.5|4371|4364.4|4364.5|4358.4|45
1595973300000|2020-07-28 21:55:00|4367.5|4357.5|4368|4358|4369.5|4359.5|4367.5|4357.5|2
1595980800000|2020-07-29 00:00:00|4371.1|4361.1|4372.1|4369.3|4380.1|4377.3|4363.6|4359.8|85
1595981100000|2020-07-29 00:05:00|4372.7|4368.7|4375.1|4372.3|4377.7|4374.3|4367.6|4362.7|61
1595981400000|2020-07-29 00:10:00|4376.2|4372.2|4376.2|4373.4|4378.6|4375.8|4373.6|4370.8|57
1595981700000|2020-07-29 00:15:00|4377.2|4374.4|4382.2|4379.4|4383.2|4380.4|4377.2|4374.4|78
1595982000000|2020-07-29 00:20:00|4382.1|4379.3|4386.3|4383.5|4388.3|4385.5|4376.2|4372.8|127
1595982300000|2020-07-29 00:25:00|4385.8|4383|4382.2|4379.4|4386.8|4383.5|4381.7|4378.9|53
1595982600000|2020-07-29 00:30:00|4382.3|4379.5|4381.8|4379|4383.3|4380.5|4380.8|4378|59
1595982900000|2020-07-29 00:35:00|4380.8|4378|4379.8|4377|4381.9|4379|4378.8|4376|22
1595983200000|2020-07-29 00:40:00|4380.3|4377.5|4379.3|4376.5|4380.8|4378|4378.8|4376|129
1595983500000|2020-07-29 00:45:00|4379.8|4377|4382.8|4380|4383.3|4380.5|4378.3|4375.5|28
1595983800000|2020-07-29 00:50:00|4381.8|4379|4379.8|4377|4382.3|4379.5|4379.8|4377|27
1595984100000|2020-07-29 00:55:00|4378.3|4375.5|4378.3|4375.5|4378.8|4376|4377.3|4374.5|15
1595984400000|2020-07-29 01:00:00|4377.8|4375|4373.8|4371|4377.8|4375|4369.8|4367|142
1595984700000|2020-07-29 01:05:00|4373.3|4370.5|4371.3|4368.5|4373.9|4370.5|4368.3|4364.9|27
1595985000000|2020-07-29 01:10:00|4371.8|4369|4367.8|4365|4373.8|4370.5|4367.8|4364.9|68
1595985300000|2020-07-29 01:15:00|4367.9|4363.9|4367.3|4364.5|4371.8|4369|4366.8|4363.9|135
1595985600000|2020-07-29 01:20:00|4366.8|4364|4362.3|4359.5|4367.9|4364.5|4361.8|4358.9|66
1595985900000|2020-07-29 01:25:00|4362.9|4358.9|4359.8|4357|4363.4|4360|4359.3|4355.9|10
1595986200000|2020-07-29 01:30:00|4358.8|4356|4358.3|4355.5|4360.4|4357|4356.8|4353.9|4
1595986500000|2020-07-29 01:35:00|4357.8|4355|4360.7|4357.9|4360.7|4357.9|4356.3|4353.5|148
1595986800000|2020-07-29 01:40:00|4360.8|4358|4359.7|4356.9|4360.8|4358|4357.7|4354.9|85
1595987100000|2020-07-29 01:45:00|4360.2|4357.4|4362.7|4359.9|4362.7|4359.9|4357.2|4354.4|39
1595987400000|2020-07-29 01:50:00|4362.2|4359.4|4362.8|4360|4364.8|4362|4361.3|4358.5|13
1595987700000|2020-07-29 01:55:00|4362.7|4359.9|4363.3|4360.5|4363.3|4360.5|4360.8|4357.9|33
1595988000000|2020-07-29 02:00:00|4362.8|4360|4363.8|4361|4364.3|4361.5|4361.8|4358.9|172
1595988300000|2020-07-29 02:05:00|4364.8|4362|4363.8|4361|4365.8|4363|4361.8|4358.9|7
1595988600000|2020-07-29 02:10:00|4364.8|4362|4368.3|4365.5|4368.9|4366|4364.8|4361.9|302
1595988900000|2020-07-29 02:15:00|4368.8|4366|4368.3|4365.5|4369.9|4367|4368.3|4365.4|0
1595989200000|2020-07-29 02:20:00|4367.8|4365|4368.8|4366|4369.3|4366.5|4367.8|4364.5|5
1595989500000|2020-07-29 02:25:00|4369.8|4367|4369.4|4366.6|4369.9|4367.1|4368.8|4365.9|0
1595989800000|2020-07-29 02:30:00|4370.8|4368|4370.3|4367.5|4370.9|4368|4368.8|4366|9
1595990100000|2020-07-29 02:35:00|4369.8|4367|4368.3|4365.5|4370.8|4368|4366.8|4364|21
1595990400000|2020-07-29 02:40:00|4367.8|4365|4365.9|4363.1|4367.8|4365|4364.9|4362.1|8
1595990700000|2020-07-29 02:45:00|4365.4|4362.6|4365.9|4363.1|4367.4|4364.6|4365.4|4362.6|2
1595991000000|2020-07-29 02:50:00|4365.4|4362.6|4364.3|4361.5|4365.9|4363.1|4362.9|4360.1|144
1595991300000|2020-07-29 02:55:00|4364.9|4362.1|4365.9|4363.1|4367|4364.1|4364.3|4361.5|4
1595991600000|2020-07-29 03:00:00|4366.3|4363.5|4368.9|4366.1|4369|4366.1|4366.3|4363.5|23
1595991900000|2020-07-29 03:05:00|4368.8|4366|4367.4|4364.6|4368.9|4366.1|4367.4|4364|0
1595992200000|2020-07-29 03:10:00|4368.4|4365.6|4368.9|4366.1|4371|4368.1|4367.9|4365.1|23
1595992500000|2020-07-29 03:15:00|4369.5|4365.5|4370.9|4368.1|4372|4369.1|4368.9|4365.5|29
1595992800000|2020-07-29 03:20:00|4371.4|4368.6|4369.4|4366.6|4372|4369.1|4368.9|4366|5
1595993100000|2020-07-29 03:25:00|4369.9|4367.1|4365.9|4363.1|4369.9|4367.1|4365.9|4362.5|7
1595993400000|2020-07-29 03:30:00|4365.4|4362.6|4366.4|4363.6|4366.9|4364.1|4365.4|4362|13
1595993700000|2020-07-29 03:35:00|4366.9|4364.1|4362.8|4360|4367.5|4364.1|4362.8|4360|24
1595994000000|2020-07-29 03:40:00|4363.4|4360.6|4359.8|4357|4363.8|4361|4358.8|4355.5|0
1595994300000|2020-07-29 03:45:00|4360.9|4356.9|4360.9|4358.1|4360.9|4358.1|4359.8|4356.9|7
1595994600000|2020-07-29 03:50:00|4360.4|4357.6|4360.4|4357.6|4360.9|4358.1|4360.3|4356.9|1
1595994900000|2020-07-29 03:55:00|4360.3|4357.5|4364.9|4362.1|4364.9|4362.1|4360.3|4357.5|4
1595995200000|2020-07-29 04:00:00|4365.4|4362.6|4364.8|4362|4365.9|4363.1|4364.8|4362|2
1595995500000|2020-07-29 04:05:00|4364.4|4361.6|4363.9|4361.1|4365|4362.1|4363.9|4361|0
1595995800000|2020-07-29 04:10:00|4364.3|4361.5|4362.9|4360.1|4364.3|4361.5|4362.9|4360.1|2
1595996100000|2020-07-29 04:15:00|4363.3|4360.5|4362.9|4360.1|4365|4362.1|4362.9|4360|3
1595996400000|2020-07-29 04:20:00|4363.3|4360.5|4362.9|4360.1|4364|4361|4361.9|4359|0
1595996700000|2020-07-29 04:25:00|4362.4|4359.6|4364.9|4362.1|4364.9|4362.1|4362.4|4359.6|0
1595997000000|2020-07-29 04:30:00|4365|4361|4364.8|4362|4365|4362.1|4363.4|4360|27
1595997300000|2020-07-29 04:35:00|4364.4|4361.6|4363.8|4361|4364.8|4362|4362.8|4360|4
1595997600000|2020-07-29 04:40:00|4363.4|4360.6|4363.8|4361|4364.9|4361.5|4363.4|4360.6|0
1595997900000|2020-07-29 04:45:00|4362.9|4360.1|4359.4|4356.6|4363.3|4360.5|4357.9|4355.1|23
1595998200000|2020-07-29 04:50:00|4359.8|4357|4359.3|4356.5|4359.9|4357.1|4358.9|4356.1|1
1595998500000|2020-07-29 04:55:00|4358.4|4355.6|4360.4|4357.6|4360.4|4357.6|4357.8|4354.9|0
1595998800000|2020-07-29 05:00:00|4360.8|4358|4355.9|4353.1|4360.8|4358|4355.9|4353.1|16
1595999100000|2020-07-29 05:05:00|4356.8|4354|4357.9|4355.1|4357.9|4355.1|4355.4|4352.6|28
1595999400000|2020-07-29 05:10:00|4358.4|4355.6|4356.9|4354.1|4358.9|4356.1|4355.9|4353.1|12
1595999700000|2020-07-29 05:15:00|4357.4|4354.6|4358.9|4356.1|4359.4|4356.6|4356.9|4354.1|7
1596000000000|2020-07-29 05:20:00|4358.4|4355.6|4359.9|4357.1|4359.9|4357.1|4357.9|4355.1|2
1596000300000|2020-07-29 05:25:00|4360.8|4358|4359.9|4357.1|4361|4358.1|4359.4|4356|9
1596000600000|2020-07-29 05:30:00|4361|4357|4360.4|4357.6|4361|4358.1|4358.9|4356|6
1596000900000|2020-07-29 05:35:00|4360.9|4358.1|4363.9|4361.1|4363.9|4361.1|4360.9|4358.1|23
1596001200000|2020-07-29 05:40:00|4363.4|4360.6|4363.9|4361.1|4364.9|4362.1|4360.9|4358.1|21
1596001500000|2020-07-29 05:45:00|4364.4|4361.6|4363.9|4361.1|4364.9|4362.1|4362.9|4359.5|19
1596001800000|2020-07-29 05:50:00|4363.4|4360.6|4367.9|4365.1|4367.9|4365.1|4362.9|4360.1|22
1596002100000|2020-07-29 05:55:00|4368.9|4366.1|4369.9|4367.1|4370.9|4368.1|4368.4|4365.5|16
1596002400000|2020-07-29 06:00:00|4369.4|4366.6|4368.9|4366.1|4371.9|4369.1|4368.9|4366|6
1596002700000|2020-07-29 06:05:00|4369|4366.2|4373.9|4371.1|4374.4|4371.6|4369|4366.2|41
1596003000000|2020-07-29 06:10:00|4374|4371.2|4371.9|4369.1|4378|4374.6|4370.9|4368.1|119
1596003300000|2020-07-29 06:15:00|4372.4|4369.6|4376.9|4374.1|4377.9|4375.1|4371.9|4369.1|95
1596003600000|2020-07-29 06:20:00|4376.4|4373.6|4375|4372.2|4376.9|4374.1|4374.9|4372.1|47
1596003900000|2020-07-29 06:25:00|4375.4|4372.6|4375|4372.2|4380|4377.2|4375|4372.2|38
1596004200000|2020-07-29 06:30:00|4375.5|4372.7|4376|4373.2|4381|4378.2|4375|4372.2|53
1596004500000|2020-07-29 06:35:00|4375.5|4372.7|4371|4368.2|4376|4373.2|4371|4368.2|21
1596004800000|2020-07-29 06:40:00|4370|4367.2|4375|4372.2|4376|4373.2|4370|4367.2|16
1596005100000|2020-07-29 06:45:00|4375.5|4372.7|4375|4372.2|4377|4374.2|4373.5|4370.7|125
1596005400000|2020-07-29 06:50:00|4374.9|4372.1|4373.9|4371.1|4375|4372.1|4372.9|4370|13
1596005700000|2020-07-29 06:55:00|4373.4|4370.6|4377.5|4374.7|4377.6|4374.7|4373.4|4370.6|95
1596006000000|2020-07-29 07:00:00|4377.9|4375.1|4380.9|4378.1|4383|4380.2|4375.9|4373.1|59
1596006300000|2020-07-29 07:05:00|4381.4|4378.6|4378|4375.2|4381.4|4378.6|4374|4371.2|55
1596006600000|2020-07-29 07:10:00|4378.5|4375.7|4387|4384.2|4388|4385.2|4378.5|4375.7|97
1596006900000|2020-07-29 07:15:00|4388|4385.2|4383|4380.2|4388|4385.2|4382|4379.2|54
1596007200000|2020-07-29 07:20:00|4384|4381.2|4384|4381.2|4385.5|4382.7|4382|4379.2|28
1596007500000|2020-07-29 07:25:00|4384.5|4381.7|4384|4381.2|4385.1|4382.2|4382|4379.2|98
1596007800000|2020-07-29 07:30:00|4385|4382.2|4383|4380.2|4387.5|4384.7|4382|4379.2|116
1596008100000|2020-07-29 07:35:00|4383.9|4381.1|4381|4378.2|4383.9|4381.1|4380|4377.2|229
1596008400000|2020-07-29 07:40:00|4381.9|4379.1|4388|4385.2|4388|4385.2|4381.9|4379.1|269
1596008700000|2020-07-29 07:45:00|4389|4386.2|4393|4390.2|4393.5|4390.7|4386|4383.2|678
1596009000000|2020-07-29 07:50:00|4392.5|4389.7|4397.1|4394.3|4400.1|4397.3|4392.1|4389.3|726
1596009300000|2020-07-29 07:55:00|4397|4394.2|4390|4387.2|4397.1|4394.3|4389|4386.2|226
1596009600000|2020-07-29 08:00:00|4387.1|4384.3|4380.6|4377.8|4389|4386.2|4378.1|4375.3|758
1596009900000|2020-07-29 08:05:00|4381|4378.2|4389|4386.2|4392.6|4389.8|4380.1|4377.3|171
1596010200000|2020-07-29 08:10:00|4389.5|4386.7|4388.1|4385.3|4393.5|4390.7|4387.6|4384.8|637
1596010500000|2020-07-29 08:15:00|4387.1|4384.3|4391.1|4388.3|4395.2|4391.3|4386.1|4383.2|384
1596010800000|2020-07-29 08:20:00|4392.1|4389.3|4395|4392.2|4398.2|4395.3|4392.1|4389.3|457
1596011100000|2020-07-29 08:25:00|4396.1|4393.3|4404.1|4401.3|4407.1|4404.3|4395|4392.2|1125
1596011400000|2020-07-29 08:30:00|4403.1|4400.3|4406.1|4403.3|4408.1|4405.3|4402.1|4399.3|1253
1596011700000|2020-07-29 08:35:00|4405.6|4402.8|4400.1|4397.3|4408.1|4405.3|4400.1|4397.3|241
1596012000000|2020-07-29 08:40:00|4400.2|4397.4|4402.1|4399.3|4403.1|4400.3|4398.1|4395.3|180
1596012300000|2020-07-29 08:45:00|4402.6|4399.8|4406.1|4403.3|4408.1|4405.3|4401.1|4398.3|222
1596012600000|2020-07-29 08:50:00|4406.6|4403.8|4406.6|4403.8|4408.1|4405.3|4406.1|4403.3|220
1596012900000|2020-07-29 08:55:00|4407.1|4404.3|4405.1|4402.3|4408.1|4405.3|4402.1|4399.3|138
1596013200000|2020-07-29 09:00:00|4404.6|4401.8|4418.1|4415.3|4420.1|4417.3|4404.1|4401.3|610
1596013500000|2020-07-29 09:05:00|4419.1|4416.3|4413.7|4410.9|4419.2|4416.4|4413.2|4410.4|308
1596013800000|2020-07-29 09:10:00|4414.2|4411.4|4418.1|4415.3|4420.2|4417.4|4413.1|4410.3|666
1596014100000|2020-07-29 09:15:00|4418.7|4415.9|4413.1|4410.3|4419.2|4416.4|4412.2|4409.4|375
1596014400000|2020-07-29 09:20:00|4413.2|4410.4|4411.1|4408.3|4414.2|4411.4|4409.1|4406.3|149
1596014700000|2020-07-29 09:25:00|4411.2|4408.4|4411.6|4408.8|4413.7|4410.9|4410.2|4407.4|113
1596015000000|2020-07-29 09:30:00|4412.1|4409.3|4410.2|4407.4|4413.2|4410.4|4410.1|4407.3|289
1596015300000|2020-07-29 09:35:00|4410.1|4407.3|4412.1|4409.3|4414.1|4411.3|4410.1|4407.3|1413
1596015600000|2020-07-29 09:40:00|4411.1|4408.3|4417.2|4414.4|4421.2|4418.4|4411.1|4408.3|201
1596015900000|2020-07-29 09:45:00|4416.7|4413.9|4415.2|4412.4|4419.2|4416.4|4411.2|4408.4|116
1596016200000|2020-07-29 09:50:00|4414.2|4411.4|4410.2|4407.4|4414.2|4411.4|4409.2|4406.4|81
1596016500000|2020-07-29 09:55:00|4410.7|4407.9|4417.2|4414.4|4418.2|4415.4|4410.2|4407.4|156
1596016800000|2020-07-29 10:00:00|4416.2|4413.4|4414.2|4411.4|4418.2|4415.4|4412.2|4409.4|156
1596017100000|2020-07-29 10:05:00|4413.7|4410.9|4412.2|4409.4|4416.2|4413.4|4411.2|4408.4|88
1596017400000|2020-07-29 10:10:00|4412.7|4409.9|4413.2|4410.4|4414.2|4411.4|4409.7|4406.9|131
1596017700000|2020-07-29 10:15:00|4413.7|4410.9|4414.2|4411.4|4415.2|4412.4|4412.2|4409.4|86
1596018000000|2020-07-29 10:20:00|4415.2|4412.4|4413.2|4410.4|4415.2|4412.4|4412.2|4409.4|125
1596018300000|2020-07-29 10:25:00|4413.7|4410.9|4414.2|4411.4|4416.2|4413.4|4412.2|4409.4|68
1596018600000|2020-07-29 10:30:00|4415.2|4412.4|4412.2|4409.4|4415.2|4412.4|4410.2|4407.4|163
1596018900000|2020-07-29 10:35:00|4412.7|4409.9|4416.2|4413.4|4417.2|4414.4|4412.2|4409.4|34
1596019200000|2020-07-29 10:40:00|4415.7|4412.9|4412.2|4409.4|4416.2|4413.4|4412.2|4409.4|122
1596019500000|2020-07-29 10:45:00|4411.7|4408.9|4406.3|4403.5|4412.2|4409.4|4406.2|4403.4|137
1596019800000|2020-07-29 10:50:00|4407.2|4404.4|4402.2|4399.4|4407.2|4404.4|4402.2|4399.4|173
1596020100000|2020-07-29 10:55:00|4401.2|4398.4|4404.7|4401.9|4406.2|4403.4|4401.2|4398.4|186
1596020400000|2020-07-29 11:00:00|4404.2|4401.4|4406.7|4403.9|4407.2|4404.4|4402.7|4399.9|489
1596020700000|2020-07-29 11:05:00|4407.2|4404.4|4413.2|4410.4|4414.2|4411.4|4406.2|4403.4|209
1596021000000|2020-07-29 11:10:00|4413.7|4410.9|4409.2|4406.4|4414.2|4411.4|4409.2|4406.4|111
1596021300000|2020-07-29 11:15:00|4410.2|4407.4|4412.2|4409.4|4412.2|4409.4|4407.2|4404.4|352
1596021600000|2020-07-29 11:20:00|4412.3|4409.5|4408.2|4405.4|4413.2|4410.4|4407.2|4404.4|141
1596021900000|2020-07-29 11:25:00|4407.3|4404.5|4410.2|4407.4|4412.3|4409.5|4407.2|4404.4|759
1596022200000|2020-07-29 11:30:00|4411.2|4408.4|4410.3|4407.5|4413.3|4410.5|4408.2|4405.4|214
1596022500000|2020-07-29 11:35:00|4410.2|4407.4|4409.2|4406.4|4413.2|4410.4|4409.2|4406.4|61
1596022800000|2020-07-29 11:40:00|4408.8|4406|4407.8|4405|4411.8|4409|4407.2|4404.4|41
1596023100000|2020-07-29 11:45:00|4408.2|4405.4|4417.3|4414.5|4417.3|4414.5|4408.2|4405.4|139
1596023400000|2020-07-29 11:50:00|4416.3|4413.5|4417.3|4414.5|4418.3|4415.5|4413.3|4410.5|335
1596023700000|2020-07-29 11:55:00|4417.8|4415|4412.8|4410|4417.8|4415|4410.3|4407.5|198
1596024000000|2020-07-29 12:00:00|4412.3|4409.5|4410.3|4407.5|4415.3|4412.5|4409.3|4406.5|444
1596024300000|2020-07-29 12:05:00|4411.3|4408.5|4414.3|4411.5|4415.3|4412.5|4409.3|4406.5|76
1596024600000|2020-07-29 12:10:00|4414.2|4411.4|4416.2|4413.4|4416.7|4413.9|4411.2|4408.4|507
1596024900000|2020-07-29 12:15:00|4416.3|4413.5|4410.3|4407.5|4416.3|4413.5|4409.3|4406.5|72
1596025200000|2020-07-29 12:20:00|4410.2|4407.4|4407.3|4404.5|4410.3|4407.5|4405.3|4402.5|321
1596025500000|2020-07-29 12:25:00|4407.2|4404.4|4407.3|4404.5|4410.3|4407.5|4406.2|4403.4|117
1596025800000|2020-07-29 12:30:00|4407.2|4404.4|4405.2|4402.4|4408.3|4405.5|4405.2|4402.4|432
1596026100000|2020-07-29 12:35:00|4404.3|4401.5|4391.2|4388.4|4404.3|4401.5|4383.2|4380.4|1301
1596026400000|2020-07-29 12:40:00|4392.2|4389.4|4400.3|4397.5|4400.4|4397.6|4392.2|4389.4|1936
1596026700000|2020-07-29 12:45:00|4400.4|4397.6|4401.3|4398.5|4403.3|4400.5|4397.9|4395.1|447
1596027000000|2020-07-29 12:50:00|4402.3|4399.5|4397.3|4394.5|4405.3|4402.5|4397.3|4394.5|415
1596027300000|2020-07-29 12:55:00|4398.3|4395.5|4402.3|4399.5|4403.3|4400.5|4394.3|4391.5|198
1596027600000|2020-07-29 13:00:00|4402.8|4400|4402.3|4399.5|4406.3|4403.5|4398.3|4395.5|289
1596027900000|2020-07-29 13:05:00|4402.8|4400|4387.3|4384.5|4402.8|4400|4387.3|4384.5|562
1596028200000|2020-07-29 13:10:00|4387.2|4384.4|4394.3|4391.5|4396.3|4393.5|4385.8|4383|483
1596028500000|2020-07-29 13:15:00|4394.2|4391.4|4396.2|4393.4|4398.3|4395.5|4387.8|4385|176
1596028800000|2020-07-29 13:20:00|4395.7|4392.9|4400.2|4397.4|4400.2|4397.4|4395.7|4392.9|363
1596029100000|2020-07-29 13:25:00|4400.7|4397.9|4403.2|4400.4|4406.3|4403.5|4400.2|4397.4|699
1596029400000|2020-07-29 13:30:00|4402.2|4399.4|4410.7|4407.9|4412.2|4409.4|4400.2|4397.4|275
1596029700000|2020-07-29 13:35:00|4410.2|4407.4|4403.2|4400.4|4410.7|4407.9|4403.2|4400.4|94
1596030000000|2020-07-29 13:40:00|4402.7|4399.9|4397.2|4394.4|4407.2|4404.4|4396.2|4393.4|184
1596030300000|2020-07-29 13:45:00|4396.3|4393.5|4391.8|4389|4399.2|4396.4|4389.2|4386.4|517
1596030600000|2020-07-29 13:50:00|4391.3|4388.5|4393.8|4391|4393.8|4391|4387.3|4384.5|200
1596030900000|2020-07-29 13:55:00|4394.3|4391.5|4403.3|4400.5|4405.8|4403|4393.3|4390.5|141
1596031200000|2020-07-29 14:00:00|4403.8|4401|4396.8|4394|4407.3|4404.5|4396.3|4393.5|197
1596031500000|2020-07-29 14:05:00|4396.3|4393.5|4408.3|4405.5|4409.7|4406.9|4395.3|4392.5|274
1596031800000|2020-07-29 14:10:00|4407.8|4405|4405.3|4402.5|4409.3|4406.5|4403.3|4400.5|1346
1596032100000|2020-07-29 14:15:00|4405.8|4403|4403.3|4400.5|4407.8|4405|4402.3|4399.5|319
1596032400000|2020-07-29 14:20:00|4402.8|4400|4402.4|4399.6|4406.4|4403.6|4399.3|4396.5|1336
1596032700000|2020-07-29 14:25:00|4403.4|4400.6|4400.4|4397.6|4403.4|4400.6|4399.4|4396.5|1114
1596033000000|2020-07-29 14:30:00|4401.4|4398.6|4408.4|4405.6|4418.4|4415.6|4399.4|4393.4|2131
1596033300000|2020-07-29 14:35:00|4408.9|4406.1|4403.4|4400.6|4410.4|4407.6|4390.4|4387.6|502
1596033600000|2020-07-29 14:40:00|4404.4|4401.6|4398.4|4395.6|4404.4|4401.6|4391.9|4389.1|293
1596033900000|2020-07-29 14:45:00|4397.9|4395.1|4394.4|4391.6|4399.4|4396.6|4393.4|4390.6|255
1596034200000|2020-07-29 14:50:00|4395.4|4392.6|4397.4|4394.6|4398.4|4395.6|4394.4|4391.6|383
1596034500000|2020-07-29 14:55:00|4396.4|4393.6|4403.4|4400.6|4404.4|4401.6|4390.4|4387.6|1087
1596034800000|2020-07-29 15:00:00|4403.3|4400.5|4398.4|4395.6|4405.4|4402.6|4395.4|4392.6|276
1596035100000|2020-07-29 15:05:00|4397.4|4394.6|4399.4|4396.6|4400.4|4397.6|4388.4|4385.6|466
1596035400000|2020-07-29 15:10:00|4399.9|4397.1|4400.3|4397.5|4403.3|4400.5|4398.4|4395.6|160
1596035700000|2020-07-29 15:15:00|4401.3|4398.5|4401.4|4398.6|4410.4|4407.6|4400.3|4397.5|970
1596036000000|2020-07-29 15:20:00|4402.3|4399.5|4410.3|4407.5|4410.3|4407.5|4402.3|4399.5|414
1596036300000|2020-07-29 15:25:00|4409.8|4407|4418.4|4415.6|4419.5|4416.7|4408.4|4405.6|1485
1596036600000|2020-07-29 15:30:00|4419.4|4416.6|4419.4|4416.6|4428.5|4425.7|4418.4|4415|1895
1596036900000|2020-07-29 15:35:00|4419.9|4417.1|4415.5|4412.7|4423.5|4420.6|4414.5|4411.7|600
1596037200000|2020-07-29 15:40:00|4415.4|4412.6|4413.5|4410.7|4416.5|4413.7|4411.5|4408.7|387
1596037500000|2020-07-29 15:45:00|4414.5|4411.7|4407.5|4404.7|4416.5|4413.7|4407.5|4404.7|558
1596037800000|2020-07-29 15:50:00|4408|4405.2|4408.5|4405.7|4410.5|4407.7|4406.5|4403.7|262
1596038100000|2020-07-29 15:55:00|4409.5|4406.7|4404.5|4401.7|4409.5|4406.7|4403.5|4400.6|199
1596038400000|2020-07-29 16:00:00|4403.5|4400.7|4405|4402.2|4407.5|4404.7|4401.5|4398.7|1000
1596038700000|2020-07-29 16:05:00|4405.5|4402.7|4407.6|4404.8|4409.7|4406.8|4405.5|4402.7|160
1596039000000|2020-07-29 16:10:00|4408|4405.2|4412.6|4409.8|4414.1|4410.8|4407|4404.2|105
1596039300000|2020-07-29 16:15:00|4413.6|4410.8|4411.6|4408.8|4416.6|4413.8|4410.6|4407.8|162
1596039600000|2020-07-29 16:20:00|4411.5|4408.7|4413.6|4410.8|4415.5|4412.7|4410.6|4407.8|155
1596039900000|2020-07-29 16:25:00|4413|4410.2|4408.1|4405.3|4413.6|4410.8|4407.6|4404.8|328
1596040200000|2020-07-29 16:30:00|4407.6|4404.8|4404.6|4401.8|4407.6|4404.8|4402.6|4399.8|173
1596040500000|2020-07-29 16:35:00|4404.1|4401.3|4399.6|4396.8|4404.1|4401.3|4398.6|4395.8|101
1596040800000|2020-07-29 16:40:00|4400.1|4397.3|4398.6|4395.8|4404.6|4401.8|4397.6|4394.8|487
1596041100000|2020-07-29 16:45:00|4398.1|4395.3|4403.6|4400.8|4403.6|4400.8|4396.5|4393.6|266
1596041400000|2020-07-29 16:50:00|4404.5|4401.7|4403.6|4400.8|4407|4404.2|4401.5|4398.7|87
1596041700000|2020-07-29 16:55:00|4402.6|4399.8|4397|4394.2|4402.6|4399.8|4396.5|4393.7|904
1596042000000|2020-07-29 17:00:00|4397.5|4394.7|4392.5|4389.7|4401|4398.2|4391.5|4388.7|750
1596042300000|2020-07-29 17:05:00|4391.5|4388.7|4396.5|4393.7|4397.5|4394.7|4391.5|4388.7|418
1596042600000|2020-07-29 17:10:00|4395.5|4392.7|4393.5|4390.7|4398.5|4395.7|4392.5|4389.7|460
1596042900000|2020-07-29 17:15:00|4394|4391.2|4395.5|4392.7|4396.5|4393.7|4392.5|4389.7|180
1596043200000|2020-07-29 17:20:00|4396.5|4393.7|4395.5|4392.7|4397.5|4394.7|4394|4391.2|113
1596043500000|2020-07-29 17:25:00|4395.6|4392.8|4397.5|4394.7|4400.5|4397.7|4395.5|4392.7|238
1596043800000|2020-07-29 17:30:00|4398|4395.2|4385.5|4382.7|4398.5|4395.7|4385.5|4382.7|589
1596044100000|2020-07-29 17:35:00|4386|4383.2|4389.5|4386.7|4391.5|4388.7|4385.5|4382.7|318
1596044400000|2020-07-29 17:40:00|4388.5|4385.7|4395.5|4392.7|4398|4395.2|4388.5|4385.7|211
1596044700000|2020-07-29 17:45:00|4396.5|4393.7|4397.6|4394.8|4400.6|4397.8|4395.5|4392.7|105
1596045000000|2020-07-29 17:50:00|4398.5|4395.7|4395.6|4392.8|4398.6|4395.8|4395.6|4392.8|46
1596045300000|2020-07-29 17:55:00|4395.5|4392.7|4403.6|4400.8|4403.6|4400.8|4392.6|4389.8|186
1596045600000|2020-07-29 18:00:00|4404.1|4401.3|4401.1|4398.3|4408.6|4405.8|4399|4396.2|516
1596045900000|2020-07-29 18:05:00|4400.6|4397.8|4402|4399.2|4404.6|4401.8|4400|4397.2|178
1596046200000|2020-07-29 18:10:00|4402.5|4399.7|4402.6|4399.8|4405.5|4402.7|4401.5|4398.7|395
1596046500000|2020-07-29 18:15:00|4403.1|4400.3|4401.6|4398.8|4407.6|4404.8|4400.6|4397.8|339
1596046800000|2020-07-29 18:20:00|4400.6|4397.8|4407.5|4404.7|4408.6|4405.8|4399.6|4396.8|321
1596047100000|2020-07-29 18:25:00|4406.5|4403.7|4410.6|4407.8|4410.6|4407.8|4403.5|4400.7|1529
1596047400000|2020-07-29 18:30:00|4409.6|4406.8|4416.6|4413.8|4417.6|4414.8|4405.6|4402.8|704
1596047700000|2020-07-29 18:35:00|4415.6|4412.8|4415.6|4412.8|4422.7|4415.8|4415.6|4410.2|149
1596048000000|2020-07-29 18:40:00|4416.1|4413.3|4416.6|4413.8|4418.6|4415.8|4414.6|4411.8|73
1596048300000|2020-07-29 18:45:00|4416.1|4413.3|4416.6|4413.8|4416.6|4413.8|4414.6|4411.8|218
1596048600000|2020-07-29 18:50:00|4416.1|4413.3|4414.6|4411.8|4417.1|4414.3|4413.6|4410.8|84
1596048900000|2020-07-29 18:55:00|4415.1|4412.3|4409.6|4406.8|4415.6|4412.8|4409.6|4406.8|47
1596049200000|2020-07-29 19:00:00|4410.1|4407.3|4406.6|4403.8|4410.1|4407.3|4406.6|4403.8|95
1596049500000|2020-07-29 19:05:00|4405.7|4402.9|4407.7|4404.9|4407.7|4404.9|4405.6|4402.8|22
1596049800000|2020-07-29 19:10:00|4408.6|4405.8|4407.7|4404.9|4411.7|4408.9|4407.6|4404.8|42
1596050100000|2020-07-29 19:15:00|4407.6|4404.8|4410.7|4407.9|4410.7|4407.9|4406.7|4403.9|317
1596050400000|2020-07-29 19:20:00|4411.7|4408.9|4413.2|4410.4|4414.7|4411.9|4410.7|4407.9|6
1596050700000|2020-07-29 19:25:00|4413.7|4410.9|4413.7|4410.9|4413.7|4410.9|4410.7|4407.9|132
1596051000000|2020-07-29 19:30:00|4413.2|4410.4|4413.6|4410.8|4415.7|4412.9|4411.7|4408.8|357
1596051300000|2020-07-29 19:35:00|4412.7|4409.9|4412.7|4409.9|4414.2|4411.4|4412.6|4409.3|43
1596051600000|2020-07-29 19:40:00|4412.6|4409.8|4410.6|4407.8|4412.6|4409.8|4409.7|4406.9|16
1596051900000|2020-07-29 19:45:00|4410.1|4407.3|4411.6|4408.8|4411.7|4408.9|4408.7|4405.9|49
1596052200000|2020-07-29 19:50:00|4410.7|4407.9|4410.6|4407.8|4411.7|4408.9|4408.7|4405.9|26
1596052500000|2020-07-29 19:55:00|4411.1|4408.3|4410.7|4407.9|4412.7|4409.9|4410.6|4407.8|4
1596052800000|2020-07-29 20:00:00|4409.7|4406.9|4411.1|4408.3|4412.2|4409.4|4408.7|4405.9|35
1596053100000|2020-07-29 20:05:00|4411.6|4408.8|4414.2|4411.4|4414.7|4411.9|4411.6|4408.8|8
1596053400000|2020-07-29 20:10:00|4413.7|4410.9|4412.2|4409.4|4413.7|4410.9|4411.7|4408.9|4
1596053700000|2020-07-29 20:15:00|4412.7|4409.9|4412.7|4409.9|4413.7|4410.9|4411.7|4408.9|16
1596054000000|2020-07-29 20:20:00|4413.2|4410.4|4414.7|4411.9|4414.7|4411.9|4412.7|4409.9|56
1596054300000|2020-07-29 20:25:00|4414.2|4411.4|4415.2|4412.4|4415.7|4412.9|4414.2|4411.4|69
1596054600000|2020-07-29 20:30:00|4415.7|4412.9|4412.7|4409.9|4416.2|4413.4|4412.7|4409.9|91
1596054900000|2020-07-29 20:35:00|4413.2|4410.4|4415.2|4412.4|4415.2|4412.4|4412.7|4409.9|9
1596055200000|2020-07-29 20:40:00|4415.7|4412.9|4415.7|4412.9|4417.7|4414.9|4414.7|4411.9|237
1596055500000|2020-07-29 20:45:00|4415.6|4412.8|4415.7|4412.9|4416.7|4413.9|4413.2|4410.4|68
1596055800000|2020-07-29 20:50:00|4416.2|4413.4|4413.2|4410.4|4416.2|4413.4|4412.6|4409.8|18
1596056100000|2020-07-29 20:55:00|4414.2|4411.4|4413.7|4410.9|4415.7|4412.9|4412.7|4409.9|29
1596056400000|2020-07-29 21:00:00|4414.2|4410.2|4410.7|4407.9|4414.2|4410.3|4410.6|4407.8|47
1596056700000|2020-07-29 21:05:00|4410.6|4407.8|4410.2|4407.4|4410.6|4407.8|4410.2|4407.4|1
1596057000000|2020-07-29 21:10:00|4410.3|4406.3|4409.7|4406.9|4410.3|4406.9|4409.7|4406.3|0
1596057300000|2020-07-29 21:15:00|4410.2|4407.4|4410.2|4407.4|4410.7|4407.4|4410.2|4406.3|0
1596057600000|2020-07-29 21:20:00|4410.7|4406.7|4410.2|4407.4|4410.7|4407.4|4410.1|4406.3|0
1596057900000|2020-07-29 21:25:00|4410.8|4406.8|4415.3|4411.3|4416.8|4411.3|4409.8|4405.8|3
1596058200000|2020-07-29 21:30:00|4414.7|4411.9|4413.7|4410.9|4414.8|4411.9|4413.2|4409.8|0
1596059400000|2020-07-29 21:50:00|4417.2|4407.2|4411.8|4407.8|4417.2|4408.8|4409.8|4402.9|0
1596059700000|2020-07-29 21:55:00|4414.8|4404.8|4412.8|4402.8|4414.8|4407.8|4410.3|4402.8|0
1596067200000|2020-07-30 00:00:00|4411.4|4408.6|4406.9|4404.1|4415.8|4413|4406.8|4399.5|33
1596067500000|2020-07-30 00:05:00|4409|4405|4410|4406|4414.4|4407.1|4407.5|4400.5|7
1596067800000|2020-07-30 00:10:00|4409.9|4405.9|4412.5|4408.5|4415|4409|4407.3|4401|6
1596068100000|2020-07-30 00:15:00|4412|4408|4414.5|4404.5|4415.9|4410.5|4409.9|4403.5|34
1596068400000|2020-07-30 00:20:00|4415|4405|4411.5|4407.5|4415.9|4410.5|4409.9|4403.5|24
1596068700000|2020-07-30 00:25:00|4410.9|4408.1|4414|4404|4415.5|4408.5|4410.5|4403.5|4
1596069000000|2020-07-30 00:30:00|4411.5|4407.5|4412.5|4408.5|4415.5|4408.5|4410.9|4404.5|2
1596069300000|2020-07-30 00:35:00|4416|4406|4411.9|4409.1|4416.5|4409.5|4411.5|4405.5|11
1596069600000|2020-07-30 00:40:00|4411.8|4409|4413.5|4403.5|4413.5|4409.1|4410.5|4403.5|3
1596069900000|2020-07-30 00:45:00|4410.5|4406.5|4410.5|4406.5|4413.5|4406.5|4407.5|4401|1
1596070200000|2020-07-30 00:50:00|4409.5|4405.5|4412.4|4409.6|4413|4410|4407|4401|46
1596070500000|2020-07-30 00:55:00|4412.8|4410|4416.5|4412.5|4419.5|4412.5|4411.4|4406.5|22
1596070800000|2020-07-30 01:00:00|4419.5|4409.5|4417.5|4407.5|4420.5|4413.5|4412.9|4406|0
1596071100000|2020-07-30 01:05:00|4414.5|4410.5|4413.5|4409.5|4418.5|4413.1|4413.5|4406|2
1596071400000|2020-07-30 01:10:00|4413|4409|4409.5|4399.5|4417|4409.5|4404.9|4398|54
1596071700000|2020-07-30 01:15:00|4406.5|4402.5|4410|4400|4411.5|4403.5|4404.9|4399|0
1596072000000|2020-07-30 01:20:00|4409.5|4399.5|4408.8|4406|4411.5|4406|4406.8|4399.5|34
1596072300000|2020-07-30 01:25:00|4407.8|4405|4406.9|4404.1|4411.4|4406|4406.8|4401.4|5
1596072600000|2020-07-30 01:30:00|4408.4|4404.4|4408.4|4404.4|4413.4|4407.1|4405.9|4401.9|13
1596072900000|2020-07-30 01:35:00|4407.4|4403.4|4407|4403|4411.9|4406.1|4405.9|4400.5|7
1596073200000|2020-07-30 01:40:00|4407.5|4403.5|4408.4|4404.4|4411.9|4406.1|4404.9|4400.5|26
1596073500000|2020-07-30 01:45:00|4411.9|4401.9|4418.5|4408.5|4419|4415|4405.9|4400.5|47
1596073800000|2020-07-30 01:50:00|4419|4409|4413.9|4411.1|4419.4|4412.5|4413.9|4407.5|0
1596074100000|2020-07-30 01:55:00|4414.5|4410.5|4410.9|4408.1|4417|4410.5|4409.9|4404|2
1596074400000|2020-07-30 02:00:00|4411.5|4407.5|4412|4408|4415|4408.6|4410.4|4404|35
1596074700000|2020-07-30 02:05:00|4411.4|4408.6|4413.9|4411.1|4414.5|4411.1|4411.4|4408.6|100
1596075000000|2020-07-30 02:10:00|4414.5|4410.5|4416|4412|4420|4413.1|4413.9|4407.5|21
1596075300000|2020-07-30 02:15:00|4415.5|4411.5|4419|4415|4419|4415.6|4414.9|4411.5|47
1596075600000|2020-07-30 02:20:00|4418.9|4416.1|4423|4413|4424|4416.5|4417.9|4412.5|0
1596075900000|2020-07-30 02:25:00|4419.5|4415.5|4424|4414|4425.5|4418.5|4418.4|4412.5|0
1596076200000|2020-07-30 02:30:00|4421.5|4417.5|4418.9|4416.1|4425|4418.6|4418.9|4413|48
1596076500000|2020-07-30 02:35:00|4417.9|4415.1|4418|4414|4419|4416.1|4416.9|4414|196
1596076800000|2020-07-30 02:40:00|4418.5|4414.5|4417|4413|4418.5|4415.1|4415.4|4412.5|161
1596077100000|2020-07-30 02:45:00|4415.9|4413.1|4416.9|4414.1|4419.9|4414.1|4413.4|4409.9|59
1596077400000|2020-07-30 02:50:00|4418.4|4414.4|4419|4415|4420|4416.6|4416.4|4413.4|98
1596077700000|2020-07-30 02:55:00|4417.9|4415.1|4416.9|4414.1|4418.5|4415.1|4416.4|4413.6|25
1596078000000|2020-07-30 03:00:00|4417.9|4415.1|4418.4|4415.6|4421|4416.1|4416.9|4411|13
1596078300000|2020-07-30 03:05:00|4418.9|4416.1|4418.4|4415.6|4419|4416.1|4416.9|4413.5|0
1596078600000|2020-07-30 03:10:00|4418.9|4416.1|4418.4|4415.6|4419|4416.1|4417.9|4414.5|0
1596078900000|2020-07-30 03:15:00|4417.9|4415.1|4419|4415|4419.4|4416.1|4417.9|4414.5|101
1596079200000|2020-07-30 03:20:00|4418.9|4416.1|4418.9|4416.1|4419.4|4416.1|4417.9|4414.5|24
1596079500000|2020-07-30 03:25:00|4418.8|4416|4413.9|4411.1|4419|4416.1|4412.9|4409.5|204
1596079800000|2020-07-30 03:30:00|4412.9|4410.1|4411.9|4409.1|4414|4410.1|4410.9|4407.5|1
1596080100000|2020-07-30 03:35:00|4413|4409|4411.9|4409.1|4413.5|4410.1|4411.9|4408.5|0
1596080400000|2020-07-30 03:40:00|4410.9|4408.1|4413|4409|4416.5|4411.1|4410.9|4406.5|120
1596080700000|2020-07-30 03:45:00|4412.4|4409.6|4414|4410|4414|4411.1|4410.9|4407.5|0
1596081000000|2020-07-30 03:50:00|4413.4|4410.6|4412.9|4410.1|4414.5|4411.1|4412.9|4410|1
1596081300000|2020-07-30 03:55:00|4413|4409|4413.6|4409.6|4414|4410.6|4411.9|4408.6|0
1596081600000|2020-07-30 04:00:00|4414|4410|4410|4407.2|4414|4410.7|4409|4405.6|0
1596081900000|2020-07-30 04:05:00|4411|4408.2|4409|4406.2|4411.1|4408.2|4409|4405.6|0
1596082200000|2020-07-30 04:10:00|4410.1|4406.1|4408.5|4404.5|4410.1|4406.6|4407|4404.1|0
1596082500000|2020-07-30 04:15:00|4408.1|4404.1|4409|4406.2|4409.1|4406.2|4407|4403.6|0
1596082800000|2020-07-30 04:20:00|4409.1|4405.1|4411.1|4407.1|4411.1|4407.2|4408|4405.1|0
1596083100000|2020-07-30 04:25:00|4411|4407|4410.6|4406.6|4414.5|4407.6|4410.6|4403.6|22
1596083400000|2020-07-30 04:30:00|4413.6|4403.6|4411|4408.2|4414.1|4408.6|4409.9|4403.6|2
1596083700000|2020-07-30 04:35:00|4411.6|4407.6|4410|4407.2|4412.5|4409.2|4410|4407.2|0
1596084600000|2020-07-30 04:50:00|4409.5|4406.7|4409|4406.2|4410.6|4407.2|4409|4406.1|0
1596084900000|2020-07-30 04:55:00|4409.6|4405.6|4409|4406.2|4410.1|4406.7|4409|4405.6|2
1596085200000|2020-07-30 05:00:00|4408|4405.2|4407.5|4404.7|4408|4405.2|4407|4404.2|4
1596085500000|2020-07-30 05:05:00|4408|4405.2|4407.6|4403.6|4410.6|4406.2|4406|4400.1|37
1596085800000|2020-07-30 05:10:00|4410.6|4400.6|4406|4403.2|4411.1|4404.7|4406|4400.1|16
1596086100000|2020-07-30 05:15:00|4406.6|4402.6|4403|4400.2|4406.6|4402.7|4403|4400.1|0
1596086400000|2020-07-30 05:20:00|4403.6|4399.6|4405.5|4402.7|4406.6|4403.2|4403.6|4399.6|0
1596086700000|2020-07-30 05:25:00|4406|4403.2|4404.5|4401.7|4409.1|4403.2|4403|4399.1|46
1596087000000|2020-07-30 05:30:00|4404|4401.2|4406|4403.2|4406.6|4403.2|4404|4400.6|0
1596087300000|2020-07-30 05:35:00|4406.1|4402.1|4407|4404.2|4409.1|4404.2|4405|4398.6|10
1596087600000|2020-07-30 05:40:00|4408.1|4404.1|4407|4404.2|4408.1|4405.2|4407|4403.6|0
1596087900000|2020-07-30 05:45:00|4406|4403.2|4406|4403.2|4406.6|4403.7|4405|4402.1|24
1596088200000|2020-07-30 05:50:00|4406.1|4402.1|4407.5|4404.7|4408.6|4405.2|4405.5|4402.1|42
1596088500000|2020-07-30 05:55:00|4408|4405.2|4407.1|4403.1|4408.1|4405.2|4406|4403.1|10
1596088800000|2020-07-30 06:00:00|4406.5|4403.7|4407.5|4404.7|4409.6|4406.2|4406|4402.6|30
1596089100000|2020-07-30 06:05:00|4408|4405.2|4409|4406.2|4411.1|4406.2|4406|4401.1|17
1596089400000|2020-07-30 06:10:00|4408|4405.2|4406|4403.2|4411.6|4406.2|4405|4398.6|65
1596089700000|2020-07-30 06:15:00|4406.5|4403.7|4406.1|4403.3|4407.7|4404.3|4406.1|4402.7|61
1596090000000|2020-07-30 06:20:00|4406.7|4402.7|4406|4403.2|4410.6|4403.7|4403.1|4400.3|22
1596090300000|2020-07-30 06:25:00|4406.6|4402.6|4404.1|4401.3|4406.6|4403.2|4403.1|4400.3|4
1596090600000|2020-07-30 06:30:00|4403.1|4400.3|4402.2|4398.2|4404.1|4401.3|4399.1|4395.7|10
1596090900000|2020-07-30 06:35:00|4401.6|4398.8|4400.1|4397.3|4404.1|4401.3|4399.1|4396.2|18
1596091200000|2020-07-30 06:40:00|4399.1|4396.3|4398.1|4395.3|4399.7|4396.3|4396.1|4392.7|37
1596091500000|2020-07-30 06:45:00|4398.2|4394.2|4393.1|4390.3|4398.2|4395.3|4391.1|4388.3|107
1596091800000|2020-07-30 06:50:00|4394.1|4391.3|4384.1|4381.3|4394.7|4391.3|4384.1|4381.3|199
1596092100000|2020-07-30 06:55:00|4383.1|4380.3|4380.1|4377.3|4384.1|4381.3|4372.1|4368.7|194
1596092400000|2020-07-30 07:00:00|4380.6|4377.8|4384.1|4381.3|4384.1|4381.3|4378.1|4375.3|199
1596092700000|2020-07-30 07:05:00|4383.1|4380.3|4380.1|4377.3|4384.1|4381.3|4378.1|4375.3|134
1596093000000|2020-07-30 07:10:00|4380.7|4376.7|4382.1|4379.3|4382.1|4379.3|4377.1|4374.3|83
1596093300000|2020-07-30 07:15:00|4380.1|4377.3|4378.1|4375.3|4380.7|4377.3|4377.1|4374.3|68
1596093600000|2020-07-30 07:20:00|4377.1|4374.3|4378.6|4375.8|4380.1|4377.3|4375.1|4372.3|196
1596093900000|2020-07-30 07:25:00|4378.1|4375.3|4379.6|4376.8|4380.2|4377.3|4378.1|4375.3|49
1596094200000|2020-07-30 07:30:00|4379.1|4376.3|4370.6|4367.8|4379.1|4376.3|4369.1|4366.3|232
1596094500000|2020-07-30 07:35:00|4371.1|4368.3|4373.1|4370.3|4379.1|4376.3|4366.1|4363.3|282
1596094800000|2020-07-30 07:40:00|4372.1|4369.3|4377.6|4374.8|4379.1|4376.3|4370.1|4367.3|222
1596095100000|2020-07-30 07:45:00|4378.1|4375.3|4374.1|4371.3|4378.1|4375.3|4372.1|4369.2|13
1596095400000|2020-07-30 07:50:00|4373.1|4370.3|4377.1|4374.3|4377.1|4374.3|4371.1|4368.2|11
1596095700000|2020-07-30 07:55:00|4376.1|4373.3|4373.7|4370.9|4376.7|4373.4|4372.2|4369.2|59
1596096000000|2020-07-30 08:00:00|4374.1|4371.3|4382.2|4379.4|4383.3|4380.4|4372.2|4368.8|199
1596096300000|2020-07-30 08:05:00|4381.2|4378.4|4384.2|4381.4|4384.3|4381.4|4377.2|4373.8|58
1596096600000|2020-07-30 08:10:00|4385.2|4382.4|4391.2|4388.4|4391.2|4388.4|4381.2|4378.4|43
1596096900000|2020-07-30 08:15:00|4391.7|4388.9|4380.2|4377.4|4395.2|4392.4|4376.2|4373.3|212
1596097200000|2020-07-30 08:20:00|4380.7|4377.9|4374.2|4371.4|4381.2|4378.4|4372.2|4369.3|159
1596097500000|2020-07-30 08:25:00|4373.2|4370.4|4370.2|4367.4|4375.3|4372.4|4367.2|4364.4|221
1596097800000|2020-07-30 08:30:00|4371.2|4368.4|4375.1|4372.3|4377.2|4374.4|4365.2|4362.4|838
1596098100000|2020-07-30 08:35:00|4375.7|4371.7|4375.1|4372.3|4379.1|4376.3|4373.1|4370.3|523
1596098400000|2020-07-30 08:40:00|4374.1|4371.3|4373.1|4370.3|4375.1|4372.3|4372.1|4369.3|398
1596098700000|2020-07-30 08:45:00|4373.2|4370.4|4370.1|4367.3|4374.2|4371.4|4369.1|4366.3|731
1596099000000|2020-07-30 08:50:00|4369.2|4366.4|4371.7|4368.9|4373.2|4370.4|4367.1|4364.3|329
1596099300000|2020-07-30 08:55:00|4371.2|4368.4|4363.2|4360.4|4371.7|4368.9|4361.2|4358.4|198
1596099600000|2020-07-30 09:00:00|4362.7|4359.9|4360.2|4357.4|4362.8|4359.9|4357.2|4354.3|602
1596099900000|2020-07-30 09:05:00|4360.3|4356.3|4357.2|4354.4|4361.2|4358.4|4357.2|4354.4|197
1596100200000|2020-07-30 09:10:00|4356.2|4353.4|4354.2|4351.4|4357.3|4354.4|4351.2|4348.3|449
1596100500000|2020-07-30 09:15:00|4353.2|4350.4|4356.2|4353.4|4359.2|4356.4|4344.2|4341.4|364
1596100800000|2020-07-30 09:20:00|4355.6|4352.8|4350.2|4347.4|4356.2|4353.4|4343.2|4340.4|370
1596101100000|2020-07-30 09:25:00|4349.2|4346.4|4352.2|4349.4|4355.2|4352.4|4348.2|4345.4|339
1596101400000|2020-07-30 09:30:00|4351.7|4348.9|4362.2|4359.4|4370.2|4367.4|4351.2|4348.4|343
1596101700000|2020-07-30 09:35:00|4362.7|4359.9|4361.7|4358.9|4363.2|4360.4|4358.7|4355.9|543
1596102000000|2020-07-30 09:40:00|4361.2|4358.4|4365.2|4362.4|4366.8|4363.4|4361.2|4358.4|23
1596102300000|2020-07-30 09:45:00|4364.2|4361.4|4362.1|4359.3|4364.2|4361.4|4360.1|4357.3|1364
1596102600000|2020-07-30 09:50:00|4361.1|4358.3|4364.2|4361.4|4364.2|4361.4|4356.1|4352.7|226
1596102900000|2020-07-30 09:55:00|4364.7|4361.9|4356.7|4353.9|4364.7|4361.9|4356.1|4352.8|686
1596103200000|2020-07-30 10:00:00|4357.1|4354.3|4357.2|4354.4|4360.1|4357.3|4353.1|4350.3|6
1596103500000|2020-07-30 10:05:00|4357.7|4354.9|4354.2|4351.4|4358.2|4355.4|4353.2|4350.4|55
1596103800000|2020-07-30 10:10:00|4354.3|4350.3|4358.2|4355.4|4358.2|4355.4|4353.2|4350.3|190
1596104100000|2020-07-30 10:15:00|4357.2|4354.4|4358.2|4355.4|4359.3|4356.4|4354.2|4351.3|686
1596104400000|2020-07-30 10:20:00|4358.3|4354.3|4360.2|4357.4|4362.8|4359.4|4356.2|4353.3|70
1596104700000|2020-07-30 10:25:00|4359.7|4356.9|4359.2|4356.4|4360.3|4357.4|4358.2|4355.3|32
1596105000000|2020-07-30 10:30:00|4359.8|4355.8|4357.2|4354.4|4364.2|4361.4|4355.2|4352.4|603
1596105300000|2020-07-30 10:35:00|4356.2|4353.4|4355.2|4352.4|4357.3|4354.4|4353.2|4350.4|1133
1596105600000|2020-07-30 10:40:00|4356.2|4353.4|4352.7|4349.9|4356.3|4353.4|4352.2|4349.3|164
1596105900000|2020-07-30 10:45:00|4353.2|4350.4|4353.2|4350.4|4355.3|4352.4|4352.2|4348.8|99
1596106200000|2020-07-30 10:50:00|4352.2|4349.4|4335.3|4332.5|4353.8|4350.4|4334.3|4331.5|532
1596106500000|2020-07-30 10:55:00|4335.2|4332.4|4342.3|4339.5|4343.3|4340.5|4331.3|4328.5|483
1596106800000|2020-07-30 11:00:00|4341.3|4338.5|4348.7|4345.9|4349.2|4346.4|4339.2|4336.4|306
1596107100000|2020-07-30 11:05:00|4349.2|4346.4|4345.4|4341.4|4349.8|4346.5|4343.3|4340.5|368
1596107400000|2020-07-30 11:10:00|4344.3|4341.5|4345.3|4342.5|4347.3|4344.5|4340.3|4337.5|727
1596107700000|2020-07-30 11:15:00|4344.3|4341.5|4336.3|4333.5|4344.3|4341.5|4336.3|4333.5|118
1596108000000|2020-07-30 11:20:00|4336.8|4334|4333.3|4330.5|4339.9|4336.5|4333.3|4330.5|100
1596108300000|2020-07-30 11:25:00|4334.3|4331.5|4334.3|4331.5|4337.4|4334.5|4332.3|4329.5|52
1596108600000|2020-07-30 11:30:00|4333.8|4331|4331.3|4328.5|4335.3|4332.5|4329.3|4326.5|161
1596108900000|2020-07-30 11:35:00|4331.8|4329|4340.3|4337.5|4343.3|4340.5|4331.3|4328.5|54
1596109200000|2020-07-30 11:40:00|4341.3|4338.5|4348.3|4345.5|4348.3|4345.5|4341.3|4338.5|92
1596109500000|2020-07-30 11:45:00|4347.8|4345|4355.8|4353|4356.3|4353.5|4345.3|4342.4|40
1596109800000|2020-07-30 11:50:00|4355.3|4352.5|4354.3|4351.5|4359.9|4356.5|4354.3|4351.5|100
1596110100000|2020-07-30 11:55:00|4355.3|4352.5|4348.3|4345.5|4355.4|4352.5|4347.3|4343.9|38
1596110400000|2020-07-30 12:00:00|4347.3|4344.5|4336.4|4333.6|4347.8|4345|4334.4|4331.6|311
1596110700000|2020-07-30 12:05:00|4336.3|4333.5|4343.4|4340.6|4344.5|4341.6|4333.3|4330.5|848
1596111000000|2020-07-30 12:10:00|4343.9|4341.1|4340.4|4337.6|4345.4|4342.6|4338.9|4336.1|1842
1596111300000|2020-07-30 12:15:00|4339.4|4336.6|4348.4|4345.6|4349.4|4346.6|4339.4|4336.6|1059
1596111600000|2020-07-30 12:20:00|4347.4|4344.6|4352.4|4349.6|4353.4|4350.6|4346.4|4343.6|128
1596111900000|2020-07-30 12:25:00|4352.9|4350.1|4359.9|4357.1|4360.5|4357.6|4352.4|4349.6|352
1596112200000|2020-07-30 12:30:00|4360.9|4358.1|4356.4|4353.6|4362.9|4360.1|4355.4|4352.6|373
1596112500000|2020-07-30 12:35:00|4355.4|4352.6|4358.4|4355.6|4360.4|4357.6|4355.4|4352.6|271
1596112800000|2020-07-30 12:40:00|4357.4|4354.6|4356.4|4353.6|4359.4|4356.6|4356.4|4353.6|465
1596113100000|2020-07-30 12:45:00|4357.4|4354.6|4349.4|4346.6|4361|4357.6|4349.4|4346.6|277
1596113400000|2020-07-30 12:50:00|4348.9|4346.1|4343.9|4341.1|4350.4|4347.6|4343.9|4341.1|342
1596113700000|2020-07-30 12:55:00|4343.5|4340.7|4339.5|4336.7|4347.1|4342.6|4338.4|4335.6|373
1596114000000|2020-07-30 13:00:00|4338.5|4335.7|4332.5|4329.7|4338.5|4335.7|4315.5|4311.1|1214
1596114300000|2020-07-30 13:05:00|4332.4|4329.6|4325.4|4322.6|4334.5|4331.7|4316.5|4313.7|468
1596114600000|2020-07-30 13:10:00|4326.4|4323.6|4319.5|4316.7|4330.5|4327.7|4319.5|4316.7|192
1596114900000|2020-07-30 13:15:00|4318.5|4315.7|4325|4322.2|4325.5|4322.7|4314.5|4311.7|340
1596115200000|2020-07-30 13:20:00|4325.5|4322.7|4327.5|4324.7|4329.5|4326.7|4317.5|4314.7|145
1596115500000|2020-07-30 13:25:00|4326.5|4323.7|4332.5|4329.7|4333.5|4330.7|4326.5|4323.6|305
1596115800000|2020-07-30 13:30:00|4331.5|4328.7|4331.5|4328.7|4333.5|4330.7|4322.5|4319.6|623
1596116100000|2020-07-30 13:35:00|4331.6|4327.6|4326.5|4323.7|4331.6|4328.7|4322.5|4319.7|315
1596116400000|2020-07-30 13:40:00|4325.5|4322.7|4321.5|4318.7|4327.6|4324.7|4318.5|4315.6|136
1596116700000|2020-07-30 13:45:00|4320.5|4317.7|4319.5|4316.7|4323.5|4320.7|4317.5|4314.7|64
1596117000000|2020-07-30 13:50:00|4318.5|4315.7|4307.5|4304.7|4320.6|4317.7|4307.5|4304.7|748
1596117300000|2020-07-30 13:55:00|4306.5|4303.7|4290.5|4287.7|4307.5|4304.7|4286.5|4283.7|1059
1596117600000|2020-07-30 14:00:00|4289.5|4286.7|4268.5|4265.7|4289.5|4286.7|4261.5|4258.7|650
1596117900000|2020-07-30 14:05:00|4267.5|4264.7|4251.5|4248.7|4267.5|4264.7|4249.5|4246.6|327
1596118200000|2020-07-30 14:10:00|4252.1|4248.1|4223.5|4220.7|4252.5|4249.7|4222.5|4219.7|809
1596118500000|2020-07-30 14:15:00|4222.5|4219.7|4208.5|4205.7|4224.5|4221.7|4195.5|4192.7|879
1596118800000|2020-07-30 14:20:00|4207.5|4204.7|4221.5|4218.7|4223.1|4219.7|4173.5|4170.7|1043
1596119100000|2020-07-30 14:25:00|4220.5|4217.7|4243.5|4240.7|4246.1|4242.7|4216.5|4213.7|702
1596119400000|2020-07-30 14:30:00|4238.5|4235.7|4253.5|4250.7|4254.6|4251.7|4228.5|4225.7|584
1596119700000|2020-07-30 14:35:00|4252.5|4249.7|4250.5|4247.7|4254.5|4251.7|4237|4234.2|311
1596120000000|2020-07-30 14:40:00|4251.1|4247.1|4235|4232.2|4251.1|4247.7|4234.5|4231.1|144
1596120300000|2020-07-30 14:45:00|4235.5|4232.7|4243.1|4239.1|4245.1|4241.7|4219.5|4216.1|245
1596120600000|2020-07-30 14:50:00|4242.5|4239.7|4259.5|4256.7|4261.5|4258.7|4231.5|4228.6|741
1596120900000|2020-07-30 14:55:00|4260.5|4257.7|4277.5|4274.7|4284.5|4281.7|4257.5|4254.7|604
1596121200000|2020-07-30 15:00:00|4278.5|4275.7|4287.5|4284.7|4289.6|4286.7|4264.5|4261.7|539
1596121500000|2020-07-30 15:05:00|4288.5|4285.7|4295.5|4292.7|4295.5|4292.7|4280.5|4277.7|239
1596121800000|2020-07-30 15:10:00|4295.6|4292.8|4287.5|4284.7|4300.6|4297.8|4286.1|4283.3|626
1596122100000|2020-07-30 15:15:00|4286.6|4283.8|4308.6|4305.8|4312.6|4309.8|4285.6|4282.8|682
1596122400000|2020-07-30 15:20:00|4309.6|4306.8|4295.6|4292.8|4315.7|4312.3|4291.6|4288.8|998
1596122700000|2020-07-30 15:25:00|4294.6|4291.8|4290.1|4287.3|4299.2|4295.8|4289.6|4286.7|1441
1596123000000|2020-07-30 15:30:00|4290.6|4287.8|4309.1|4306.3|4310.6|4307.8|4287.6|4284.2|627
1596123300000|2020-07-30 15:35:00|4309.6|4306.8|4300.6|4297.8|4311.6|4308.8|4296.6|4293.8|231
1596123600000|2020-07-30 15:40:00|4299.6|4296.8|4300.6|4297.8|4300.7|4297.8|4293.6|4290.8|305
1596123900000|2020-07-30 15:45:00|4299.6|4296.8|4296.6|4293.8|4300.7|4297.8|4293.6|4290.8|239
1596124200000|2020-07-30 15:50:00|4297.6|4294.8|4300.6|4297.8|4300.6|4297.8|4294.6|4291.8|521
1596124500000|2020-07-30 15:55:00|4299.6|4296.8|4300.1|4297.3|4301.2|4297.8|4296.6|4293.7|36
1596124800000|2020-07-30 16:00:00|4299.6|4296.8|4285.7|4281.7|4300.7|4297.8|4283.6|4280.7|179
1596125100000|2020-07-30 16:05:00|4285.6|4282.8|4285.6|4282.8|4292.6|4289.8|4283.6|4280.7|127
1596125400000|2020-07-30 16:10:00|4285.1|4282.3|4297.6|4294.8|4298.6|4295.8|4285.1|4282.3|149
1596125700000|2020-07-30 16:15:00|4298.6|4295.8|4315.1|4312.3|4317.6|4314.8|4296.6|4293.8|155
1596126000000|2020-07-30 16:20:00|4314.6|4311.8|4324.6|4321.8|4324.7|4321.8|4314.6|4311.7|128
1596126300000|2020-07-30 16:25:00|4325.1|4322.3|4320.6|4317.8|4327.6|4324.8|4318.6|4315.8|281
1596126600000|2020-07-30 16:30:00|4321.6|4318.8|4329.1|4326.3|4331.6|4328.8|4319.6|4316.8|114
1596126900000|2020-07-30 16:35:00|4329.6|4326.8|4328.1|4325.3|4333.6|4330.8|4327.6|4324.8|104
1596127200000|2020-07-30 16:40:00|4327.6|4324.8|4331.1|4328.3|4333.6|4330.8|4327.6|4324.7|46
1596127500000|2020-07-30 16:45:00|4331.6|4328.8|4320.1|4317.3|4332.6|4329.8|4317.6|4314.8|94
1596127800000|2020-07-30 16:50:00|4319.6|4316.8|4315.6|4312.8|4320.6|4317.8|4314.6|4311.8|1310
1596128100000|2020-07-30 16:55:00|4316.6|4313.8|4317.6|4314.8|4321.6|4318.8|4315.1|4312.3|57
1596128400000|2020-07-30 17:00:00|4318.1|4315.3|4328.6|4325.8|4329.7|4326.9|4306.6|4303.8|153
1596128700000|2020-07-30 17:05:00|4329.6|4326.8|4322.7|4319.9|4331.6|4328.8|4322.6|4319.8|334
1596129000000|2020-07-30 17:10:00|4324.1|4321.3|4337.7|4334.9|4339.8|4336.8|4324.1|4320.3|96
1596129300000|2020-07-30 17:15:00|4337.2|4334.4|4324.7|4321.9|4338.7|4335.9|4323.7|4320.9|264
1596129600000|2020-07-30 17:20:00|4325.2|4322.4|4320.7|4317.9|4328.7|4325.9|4319.7|4316.8|387
1596129900000|2020-07-30 17:25:00|4319.7|4316.9|4313.7|4310.9|4320.8|4317.9|4312.7|4309.9|165
1596130200000|2020-07-30 17:30:00|4314.2|4311.4|4313.2|4310.4|4322.7|4319.9|4312.2|4309.4|139
1596130500000|2020-07-30 17:35:00|4312.7|4309.9|4307.7|4304.9|4316.7|4313.9|4307.7|4304.9|133
1596130800000|2020-07-30 17:40:00|4308.7|4305.9|4308.7|4305.9|4313.7|4310.9|4308.7|4305.8|152
1596131100000|2020-07-30 17:45:00|4307.7|4304.9|4298.7|4295.9|4310.2|4307.4|4297.7|4294.8|84
1596131400000|2020-07-30 17:50:00|4299.7|4296.9|4305.2|4302.4|4307.8|4303.9|4299.2|4296.4|65
1596131700000|2020-07-30 17:55:00|4304.2|4301.4|4288.7|4285.9|4304.7|4301.9|4286.7|4283.9|144
1596132000000|2020-07-30 18:00:00|4287.7|4284.9|4294.7|4291.9|4296.8|4293.9|4287.7|4284.9|71
1596132300000|2020-07-30 18:05:00|4295.2|4292.4|4305.7|4302.9|4305.8|4302.9|4294.7|4291.9|402
1596132600000|2020-07-30 18:10:00|4305.2|4302.4|4290.2|4287.4|4306.7|4303.9|4289.7|4286.9|736
1596132900000|2020-07-30 18:15:00|4290.7|4287.9|4296.7|4293.9|4303.7|4300.9|4275.7|4272.9|435
1596133200000|2020-07-30 18:20:00|4296.2|4293.4|4301.7|4298.9|4305.7|4302.9|4290.7|4287.9|245
1596133500000|2020-07-30 18:25:00|4302.2|4299.4|4335.7|4332.9|4336.7|4333.9|4298.7|4295.3|2287
1596133800000|2020-07-30 18:30:00|4334.7|4331.9|4347.7|4344.9|4348.2|4345.4|4331.7|4328.9|1991
1596134100000|2020-07-30 18:35:00|4346.7|4343.9|4351.2|4348.4|4355.2|4352.4|4346.7|4343.9|305
1596134400000|2020-07-30 18:40:00|4352.2|4349.4|4353.7|4350.9|4359.8|4356.9|4352.2|4349.4|195
1596134700000|2020-07-30 18:45:00|4354.7|4351.9|4346.8|4344|4356.3|4352.9|4344.8|4342|176
1596135000000|2020-07-30 18:50:00|4345.8|4343|4343.8|4341|4348.8|4346|4342.8|4339.4|253
1596135300000|2020-07-30 18:55:00|4344.8|4342|4345.8|4343|4345.8|4343|4342.8|4340|131
1596135600000|2020-07-30 19:00:00|4346.8|4344|4343.8|4341|4349.3|4346.5|4342.8|4340|240
1596135900000|2020-07-30 19:05:00|4344.3|4341.5|4340.8|4338|4345.9|4342.5|4340.8|4338|72
1596136200000|2020-07-30 19:10:00|4341.3|4338.5|4342.8|4340|4343.9|4341|4338.8|4335.9|248
1596136500000|2020-07-30 19:15:00|4341.8|4339|4341.7|4338.9|4346.4|4343|4338.2|4335.3|701
1596136800000|2020-07-30 19:20:00|4341.2|4338.4|4340.8|4338|4343.7|4340.9|4339.8|4337|98
1596137100000|2020-07-30 19:25:00|4339.8|4337|4340.8|4338|4340.9|4338|4339.8|4336.9|23
1596137400000|2020-07-30 19:30:00|4340.3|4337.5|4345.8|4343|4346.8|4344|4337.8|4335|353
1596137700000|2020-07-30 19:35:00|4346.9|4342.9|4347.8|4345|4349.4|4346|4346.3|4342.9|5
1596138000000|2020-07-30 19:40:00|4346.8|4344|4345.8|4343|4349.4|4346|4343.8|4341|0
1596138300000|2020-07-30 19:45:00|4346.4|4342.4|4343.8|4341|4346.4|4343.5|4341.8|4339|15
1596138600000|2020-07-30 19:50:00|4344.4|4340.4|4341.3|4338.5|4345.4|4342.5|4340.3|4337.4|35
1596138900000|2020-07-30 19:55:00|4341.8|4339|4345.8|4343|4346.8|4344|4340.8|4337.9|6
1596139200000|2020-07-30 20:00:00|4344.8|4342|4342.8|4340|4349.9|4346.5|4342.3|4339.4|3
1596139500000|2020-07-30 20:05:00|4343.4|4339.4|4352.8|4350|4353.4|4350|4340.8|4337.4|281
1596139800000|2020-07-30 20:10:00|4352.9|4348.9|4360.8|4358|4361.8|4359|4350.8|4347.9|48
1596140100000|2020-07-30 20:15:00|4360.3|4357.5|4355.8|4353|4360.3|4357.5|4355.8|4353|6
1596140400000|2020-07-30 20:20:00|4355.3|4352.5|4358.8|4356|4359.8|4357|4355.3|4352.5|0
1596140700000|2020-07-30 20:25:00|4359.8|4357|4360.8|4358|4362.8|4360|4358.8|4355.4|8
1596141000000|2020-07-30 20:30:00|4360.3|4357.5|4370.8|4368|4373.9|4370.5|4360.3|4357.5|12
1596141300000|2020-07-30 20:35:00|4371.4|4367.4|4366.8|4364|4371.4|4368|4366.4|4362.4|86
1596141600000|2020-07-30 20:40:00|4367.4|4363.4|4369.8|4367|4371.4|4368|4365.8|4362.4|11
1596141900000|2020-07-30 20:45:00|4371.4|4367.4|4364.8|4362|4372.9|4368|4363.8|4361|23
1596142200000|2020-07-30 20:50:00|4364.9|4360.9|4362.4|4358.4|4365.9|4362.5|4359.8|4356.4|97
1596142500000|2020-07-30 20:55:00|4361.4|4357.4|4364.9|4354.9|4368.4|4361|4360.8|4354.4|109
1596142800000|2020-07-30 21:00:00|4368.4|4358.4|4369.9|4359.9|4372.4|4363.9|4365.9|4357.4|2
1596143100000|2020-07-30 21:05:00|4369.4|4359.4|4368.9|4358.9|4371.4|4361.4|4366.9|4356.9|0
1596143700000|2020-07-30 21:15:00|4371.4|4361.4|4368.9|4358.9|4371.4|4361.4|4368.9|4358.9|0
1596144000000|2020-07-30 21:20:00|4371.4|4361.4|4369.9|4359.9|4371.4|4361.4|4368.9|4358.9|0
1596144300000|2020-07-30 21:25:00|4370.4|4360.4|4369.9|4359.9|4370.9|4360.9|4369.9|4359.9|0
1596144600000|2020-07-30 21:30:00|4370.9|4360.9|4368.9|4358.9|4371.9|4361.9|4368.9|4358.9|0
1596144900000|2020-07-30 21:35:00|4368.4|4358.4|4366|4356|4368.9|4358.9|4365.9|4355.9|0
1596145200000|2020-07-30 21:40:00|4367.5|4357.5|4365.5|4355.5|4367.5|4357.5|4365.5|4355.5|0
1596146100000|2020-07-30 21:55:00|4366|4356|4363|4359|4366.5|4359|4363|4353|20
1596153600000|2020-07-31 00:00:00|4366|4363.2|4364|4361.2|4370|4367.2|4359.5|4356.7|339
1596153900000|2020-07-31 00:05:00|4364.5|4361.7|4363.5|4360.7|4366|4363.2|4362.5|4359.7|54
1596154200000|2020-07-31 00:10:00|4364|4361.2|4363|4360.2|4364.5|4361.7|4360.5|4357.7|78
1596154500000|2020-07-31 00:15:00|4362.5|4359.7|4363|4360.2|4363|4360.2|4359.5|4356.7|87
1596154800000|2020-07-31 00:20:00|4362.5|4359.7|4359.5|4356.7|4363|4360.2|4358|4355.2|74
1596155100000|2020-07-31 00:25:00|4359|4356.2|4360.5|4357.7|4362|4359.2|4358|4355.2|105
1596155400000|2020-07-31 00:30:00|4361|4358.2|4356|4353.2|4363|4360.2|4356|4353.2|72
1596155700000|2020-07-31 00:35:00|4356.5|4353.7|4354.5|4351.7|4356.5|4353.7|4353|4350.2|48
1596156000000|2020-07-31 00:40:00|4353.5|4350.7|4356.5|4353.7|4358|4355.2|4352|4349.2|32
1596156300000|2020-07-31 00:45:00|4357|4354.2|4362.5|4359.7|4362.5|4359.7|4356|4353.2|92
1596156600000|2020-07-31 00:50:00|4362|4359.2|4362|4359.2|4364|4361.2|4361|4358.2|26
1596156900000|2020-07-31 00:55:00|4361.5|4358.7|4357|4354.2|4361.5|4358.7|4357|4354.2|23
1596157200000|2020-07-31 01:00:00|4357.5|4354.7|4355|4352.2|4358|4355.2|4351|4348.2|336
1596157500000|2020-07-31 01:05:00|4354.5|4351.7|4361.5|4358.7|4363|4360.2|4352.5|4349.7|258
1596157800000|2020-07-31 01:10:00|4362|4359.2|4370|4367.2|4371|4368.2|4359.5|4356.7|307
1596158100000|2020-07-31 01:15:00|4371|4368.2|4367|4364.2|4374|4371.2|4366.5|4363.7|185
1596158400000|2020-07-31 01:20:00|4367.5|4364.7|4365|4362.2|4369.5|4366.7|4365|4362.2|170
1596158700000|2020-07-31 01:25:00|4365.5|4362.7|4366|4363.2|4368.5|4365.7|4365|4362.2|34
1596159000000|2020-07-31 01:30:00|4366.5|4363.7|4365|4362.2|4367|4364.2|4365|4362.2|25
1596159300000|2020-07-31 01:35:00|4365.5|4362.7|4371.5|4368.7|4372|4369.2|4365|4362.2|96
1596159600000|2020-07-31 01:40:00|4371|4368.2|4370|4367.2|4374|4371.2|4369.5|4366.7|58
1596159900000|2020-07-31 01:45:00|4370.5|4367.7|4371.5|4368.7|4374.5|4371.7|4370|4367.2|57
1596160200000|2020-07-31 01:50:00|4372|4369.2|4368.5|4365.7|4374|4371.2|4367.5|4364.7|62
1596160500000|2020-07-31 01:55:00|4369|4366.2|4365|4362.2|4369.5|4366.7|4365|4362.2|71
1596160800000|2020-07-31 02:00:00|4365.5|4362.7|4363.1|4360.3|4367|4364.2|4363.1|4360.3|64
1596161100000|2020-07-31 02:05:00|4362.6|4359.8|4358.1|4355.3|4366.1|4363.3|4357.1|4354.3|108
1596161400000|2020-07-31 02:10:00|4357.6|4354.8|4363.1|4360.3|4363.1|4360.3|4357.1|4354.3|74
1596161700000|2020-07-31 02:15:00|4364.1|4361.3|4362.6|4359.8|4364.6|4361.8|4362.6|4359.8|16
1596162000000|2020-07-31 02:20:00|4362.1|4359.3|4351.1|4348.3|4363.1|4360.3|4351.1|4348.3|68
1596162300000|2020-07-31 02:25:00|4351.6|4348.8|4350.6|4347.8|4354.1|4351.3|4350.1|4347.3|91
1596162600000|2020-07-31 02:30:00|4351.1|4348.3|4350.6|4347.8|4355.1|4352.3|4345.1|4342.3|158
1596162900000|2020-07-31 02:35:00|4349.6|4346.8|4347.1|4344.3|4349.6|4346.8|4345.1|4342.3|144
1596163200000|2020-07-31 02:40:00|4348.1|4345.3|4351.1|4348.3|4354.1|4351.3|4347.6|4344.8|54
1596163500000|2020-07-31 02:45:00|4350.1|4347.3|4350.1|4347.3|4351.6|4348.8|4347.6|4344.8|67
1596163800000|2020-07-31 02:50:00|4349.6|4346.8|4350.6|4347.8|4352.1|4349.3|4348.6|4345.8|56
1596164100000|2020-07-31 02:55:00|4351.1|4348.3|4346.1|4343.3|4353.1|4350.3|4346.1|4343.3|58
1596164400000|2020-07-31 03:00:00|4347.1|4344.3|4343.1|4340.3|4349.1|4346.3|4343.1|4340.3|175
1596164700000|2020-07-31 03:05:00|4343.6|4340.8|4336.1|4333.3|4344.1|4341.3|4335.1|4332.3|358
1596165000000|2020-07-31 03:10:00|4336.6|4333.8|4335.1|4332.3|4339.1|4336.3|4334.1|4331.3|268
1596165300000|2020-07-31 03:15:00|4334.6|4331.8|4340.1|4337.3|4340.1|4337.3|4334.6|4331.8|123
1596165600000|2020-07-31 03:20:00|4339.6|4336.8|4344.1|4341.3|4344.6|4341.8|4339.1|4336.3|59
1596165900000|2020-07-31 03:25:00|4344.6|4341.8|4347.6|4344.8|4348.1|4345.3|4343.6|4340.8|101
1596166200000|2020-07-31 03:30:00|4348.1|4345.3|4348.6|4345.8|4349.1|4346.3|4343.6|4340.8|23
1596166500000|2020-07-31 03:35:00|4350.1|4347.3|4350.1|4347.3|4351.1|4348.3|4349.1|4346.3|56
1596166800000|2020-07-31 03:40:00|4350.6|4347.8|4359.6|4356.8|4359.6|4356.8|4350.1|4347.3|206
1596167100000|2020-07-31 03:45:00|4359.1|4356.3|4357.1|4354.3|4359.1|4356.3|4355.1|4352.3|52
1596167400000|2020-07-31 03:50:00|4356.1|4353.3|4354.1|4351.3|4356.6|4353.8|4354.1|4351.3|66
1596167700000|2020-07-31 03:55:00|4354.6|4351.8|4353.7|4350.9|4354.6|4351.8|4351.1|4348.3|56
1596168000000|2020-07-31 04:00:00|4353.6|4350.8|4347.2|4344.4|4354.1|4351.3|4346.2|4343.4|118
1596168300000|2020-07-31 04:05:00|4346.2|4343.4|4346.2|4343.4|4351.2|4348.4|4345.2|4342.4|32
1596168600000|2020-07-31 04:10:00|4346.7|4343.9|4347.2|4344.4|4348.2|4345.4|4345.2|4342.4|19
1596168900000|2020-07-31 04:15:00|4347.7|4344.9|4345.7|4342.9|4348.2|4345.4|4344.2|4341.4|36
1596169200000|2020-07-31 04:20:00|4346.2|4343.4|4350.7|4347.9|4350.7|4347.9|4345.2|4342.4|88
1596169500000|2020-07-31 04:25:00|4351.2|4348.4|4351.2|4348.4|4352.2|4349.4|4349.2|4346.4|63
1596169800000|2020-07-31 04:30:00|4352.2|4349.4|4351.2|4348.4|4354.2|4351.4|4349.7|4346.9|59
1596170100000|2020-07-31 04:35:00|4350.7|4347.9|4346.2|4343.4|4351.7|4348.9|4345.2|4342.4|26
1596170400000|2020-07-31 04:40:00|4347.2|4344.4|4345.7|4342.9|4347.7|4344.9|4345.2|4342.4|36
1596170700000|2020-07-31 04:45:00|4346.2|4343.4|4346.2|4343.4|4346.7|4343.9|4343.2|4340.4|35
1596171000000|2020-07-31 04:50:00|4345.7|4342.9|4347.7|4344.9|4347.7|4344.9|4343.7|4340.9|58
1596171300000|2020-07-31 04:55:00|4348.2|4345.4|4348.7|4345.9|4348.7|4345.9|4346.7|4343.9|29
1596171600000|2020-07-31 05:00:00|4347.7|4344.9|4352.2|4349.4|4352.7|4349.9|4347.7|4344.9|83
1596171900000|2020-07-31 05:05:00|4352.7|4349.9|4352.7|4349.9|4353.2|4350.4|4349.2|4346.4|237
1596172200000|2020-07-31 05:10:00|4353.2|4350.4|4354.7|4351.9|4355.2|4352.4|4352.7|4349.9|74
1596172500000|2020-07-31 05:15:00|4355.2|4352.4|4353.7|4350.9|4357.7|4354.9|4352.7|4349.9|54
1596172800000|2020-07-31 05:20:00|4353.2|4350.4|4350.7|4347.9|4353.2|4350.4|4350.2|4347.4|39
1596173100000|2020-07-31 05:25:00|4351.2|4348.4|4350.2|4347.4|4351.7|4348.9|4349.2|4346.4|50
1596173400000|2020-07-31 05:30:00|4349.2|4346.4|4347.2|4344.4|4351.2|4348.4|4346.2|4343.4|120
1596173700000|2020-07-31 05:35:00|4346.7|4343.9|4342.2|4339.4|4347.2|4344.4|4341.7|4338.9|90
1596174000000|2020-07-31 05:40:00|4341.7|4338.9|4340.7|4337.9|4343.2|4340.4|4339.7|4336.9|150
1596174300000|2020-07-31 05:45:00|4340.2|4337.4|4341.7|4338.9|4342.2|4339.4|4338.2|4335.4|217
1596174600000|2020-07-31 05:50:00|4342.2|4339.4|4345.7|4342.9|4348.2|4345.4|4341.2|4338.4|117
1596174900000|2020-07-31 05:55:00|4346.2|4343.4|4344.2|4341.4|4347.2|4344.4|4341.2|4338.4|207
1596175200000|2020-07-31 06:00:00|4343.7|4340.9|4350.3|4347.5|4350.3|4347.5|4341.7|4338.9|169
1596175500000|2020-07-31 06:05:00|4351.2|4348.4|4353.3|4350.5|4357.2|4354.4|4350.8|4348|310
1596175800000|2020-07-31 06:10:00|4353.8|4351|4362.3|4359.5|4363.3|4360.5|4352.3|4349.5|536
1596176100000|2020-07-31 06:15:00|4363.3|4360.5|4365.3|4362.5|4365.3|4362.5|4359.3|4356.5|292
1596176400000|2020-07-31 06:20:00|4364.8|4362|4369.3|4366.5|4370.3|4367.5|4361.8|4359|347
1596176700000|2020-07-31 06:25:00|4369.8|4367|4367.3|4364.5|4370.8|4368|4367.3|4364.5|230
1596177000000|2020-07-31 06:30:00|4368.3|4365.5|4366.3|4363.5|4368.3|4365.5|4363.3|4360.5|220
1596177300000|2020-07-31 06:35:00|4366.8|4364|4372.3|4369.5|4374.3|4371.5|4366.8|4364|213
1596177600000|2020-07-31 06:40:00|4371.8|4369|4368.3|4365.5|4372.3|4369.5|4367.3|4364.5|104
1596177900000|2020-07-31 06:45:00|4369.3|4366.5|4366.3|4363.5|4369.3|4366.5|4366.3|4363.5|93
1596178200000|2020-07-31 06:50:00|4365.3|4362.5|4365.3|4362.5|4368.3|4365.5|4364.3|4361.5|114
1596178500000|2020-07-31 06:55:00|4364.3|4361.5|4368.3|4365.5|4370.8|4368|4362.3|4359.5|226
1596178800000|2020-07-31 07:00:00|4369.3|4366.5|4359.3|4356.5|4375.3|4372.5|4357.8|4355|470
1596179100000|2020-07-31 07:05:00|4358.3|4355.5|4356.3|4353.5|4364.3|4361.5|4355.3|4352.5|935
1596179400000|2020-07-31 07:10:00|4356.8|4354|4360.3|4357.5|4361.3|4358.5|4352.3|4349.5|524
1596179700000|2020-07-31 07:15:00|4359.3|4356.5|4355.3|4352.5|4362.3|4359.5|4353.3|4350.5|377
1596180000000|2020-07-31 07:20:00|4354.3|4351.5|4364.3|4361.5|4365.8|4363|4354.3|4351.5|195
1596180300000|2020-07-31 07:25:00|4363.3|4360.5|4361.3|4358.5|4367.3|4364.5|4357.8|4355|380
1596180600000|2020-07-31 07:30:00|4362.3|4359.5|4361.3|4358.5|4368.3|4365.5|4359.3|4356.5|241
1596180900000|2020-07-31 07:35:00|4360.8|4358|4370.8|4368|4371.3|4368.5|4358.3|4355.5|449
1596181200000|2020-07-31 07:40:00|4371.3|4368.5|4377.3|4374.5|4380.3|4377.5|4370.3|4367.5|876
1596181500000|2020-07-31 07:45:00|4376.8|4374|4377.3|4374.5|4380.3|4377.5|4369.8|4367|860
1596181800000|2020-07-31 07:50:00|4376.8|4374|4372.3|4369.5|4377.8|4375|4371.3|4368.5|337
1596182100000|2020-07-31 07:55:00|4372.8|4370|4373.3|4370.5|4375.8|4373|4367.3|4364.5|442
1596182400000|2020-07-31 08:00:00|4374.3|4371.5|4372.3|4369.5|4381.3|4378.5|4372.3|4369.5|862
1596182700000|2020-07-31 08:05:00|4372.8|4370|4372.3|4369.5|4374.3|4371.5|4364.8|4362|1276
1596183000000|2020-07-31 08:10:00|4371.8|4369|4358.4|4355.6|4372.8|4370|4354.4|4351.6|1008
1596183300000|2020-07-31 08:15:00|4359.3|4356.5|4350.4|4347.6|4361.4|4358.6|4349.9|4347.1|877
1596183600000|2020-07-31 08:20:00|4351.4|4348.6|4352.4|4349.6|4354.4|4351.6|4349.4|4346.6|356
1596183900000|2020-07-31 08:25:00|4352.9|4350.1|4350.4|4347.6|4362.4|4359.6|4347.4|4344.6|1266
1596184200000|2020-07-31 08:30:00|4351.4|4348.6|4356.4|4353.6|4359.9|4357.1|4348.4|4345.6|821
1596184500000|2020-07-31 08:35:00|4355.4|4352.6|4362.4|4359.6|4369.4|4366.6|4355.4|4352.6|726
1596184800000|2020-07-31 08:40:00|4362.9|4360.1|4352.4|4349.6|4364.4|4361.6|4351.9|4349.1|1447
1596185100000|2020-07-31 08:45:00|4353.4|4350.6|4346.4|4343.6|4356.4|4353.6|4344.4|4341.6|660
1596185400000|2020-07-31 08:50:00|4347.4|4344.6|4345.4|4342.6|4347.4|4344.6|4343.4|4340.6|644
1596185700000|2020-07-31 08:55:00|4345.9|4343.1|4347.4|4344.6|4352.4|4349.6|4343.4|4340.6|509
1596186000000|2020-07-31 09:00:00|4345.4|4342.6|4345.4|4342.6|4346.4|4343.6|4336.4|4333.6|1183
1596186300000|2020-07-31 09:05:00|4344.4|4341.6|4362.4|4359.6|4364.4|4361.6|4344.4|4341.6|1118
1596186600000|2020-07-31 09:10:00|4361.4|4358.6|4358.4|4355.6|4363.4|4360.6|4357.4|4354.6|625
1596186900000|2020-07-31 09:15:00|4359.4|4356.6|4347.9|4345.1|4360.4|4357.6|4344.4|4341.6|1094
1596187200000|2020-07-31 09:20:00|4348.4|4345.6|4344.4|4341.6|4350.4|4347.6|4343.9|4341.1|1452
1596187500000|2020-07-31 09:25:00|4344.9|4342.1|4353.4|4350.6|4357.4|4354.6|4339.4|4336.6|1650
1596187800000|2020-07-31 09:30:00|4354.4|4351.6|4353.4|4350.6|4356.4|4353.6|4348.4|4345.6|1289
1596188100000|2020-07-31 09:35:00|4352.4|4349.6|4352.4|4349.6|4355.4|4352.6|4350.4|4347.6|340
1596188400000|2020-07-31 09:40:00|4351.9|4349.1|4351.4|4348.6|4353.4|4350.6|4345.9|4343.1|256
1596188700000|2020-07-31 09:45:00|4350.9|4348.1|4351.4|4348.6|4351.4|4348.6|4347.4|4344.6|458
1596189000000|2020-07-31 09:50:00|4350.4|4347.6|4345.4|4342.6|4351.4|4348.6|4345.4|4342.6|385
1596189300000|2020-07-31 09:55:00|4346.4|4343.6|4337.4|4334.6|4347.4|4344.6|4337.4|4334.6|1159
1596189600000|2020-07-31 10:00:00|4336.4|4333.6|4344.4|4341.6|4347.4|4344.6|4336.4|4333.6|455
1596189900000|2020-07-31 10:05:00|4343.4|4340.6|4338.5|4335.7|4344.4|4341.6|4335.5|4332.7|1273
1596190200000|2020-07-31 10:10:00|4339|4336.2|4338.5|4335.7|4345.5|4342.7|4336.5|4333.7|744
1596190500000|2020-07-31 10:15:00|4338|4335.2|4330.5|4327.7|4338.5|4335.7|4329.5|4326.7|984
1596190800000|2020-07-31 10:20:00|4331.5|4328.7|4339.5|4336.7|4339.5|4336.7|4330.5|4327.7|708
1596191100000|2020-07-31 10:25:00|4340|4337.2|4343|4340.2|4343|4340.2|4337.5|4334.7|418
1596191400000|2020-07-31 10:30:00|4343.5|4340.7|4340.5|4337.7|4343.5|4340.7|4339.5|4336.7|350
1596191700000|2020-07-31 10:35:00|4341.5|4338.7|4342.5|4339.7|4343.5|4340.7|4339.5|4336.7|137
1596192000000|2020-07-31 10:40:00|4343.5|4340.7|4344.5|4341.7|4346.5|4343.7|4342.5|4339.7|149
1596192300000|2020-07-31 10:45:00|4344|4341.2|4346.5|4343.7|4347.5|4344.7|4339.5|4336.7|294
1596192600000|2020-07-31 10:50:00|4345.5|4342.7|4345.5|4342.7|4346.5|4343.7|4343.5|4340.7|305
1596192900000|2020-07-31 10:55:00|4345|4342.2|4343.5|4340.7|4349.5|4346.7|4343.5|4340.7|135
1596193200000|2020-07-31 11:00:00|4344|4341.2|4347.5|4344.7|4350.5|4347.7|4343.5|4340.7|160
1596193500000|2020-07-31 11:05:00|4347|4344.2|4344|4341.2|4347.5|4344.7|4343.5|4340.7|245
1596193800000|2020-07-31 11:10:00|4344.5|4341.7|4344.5|4341.7|4344.5|4341.7|4339.5|4336.7|186
1596194100000|2020-07-31 11:15:00|4344|4341.2|4352.5|4349.7|4353.5|4350.7|4342.5|4339.7|1937
1596194400000|2020-07-31 11:20:00|4353.5|4350.7|4358.5|4355.7|4358.5|4355.7|4352.5|4349.7|678
1596194700000|2020-07-31 11:25:00|4357.5|4354.7|4355.5|4352.7|4358.5|4355.7|4352.5|4349.7|1234
1596195000000|2020-07-31 11:30:00|4356|4353.2|4348.5|4345.7|4356.5|4353.7|4347.5|4344.7|512
1596195300000|2020-07-31 11:35:00|4349|4346.2|4349.5|4346.7|4351.5|4348.7|4347.5|4344.7|244
1596195600000|2020-07-31 11:40:00|4350.5|4347.7|4345.6|4342.8|4353.5|4350.7|4344.5|4341.7|189
1596195900000|2020-07-31 11:45:00|4346|4343.2|4349.5|4346.7|4352.5|4349.7|4345|4342.2|416
1596196200000|2020-07-31 11:50:00|4350.5|4347.7|4350.6|4347.8|4351.5|4348.7|4348.5|4345.7|113
1596196500000|2020-07-31 11:55:00|4350.5|4347.7|4351.6|4348.8|4353.5|4350.7|4348.6|4345.8|119
1596196800000|2020-07-31 12:00:00|4352.6|4349.8|4354.6|4351.8|4356.6|4353.8|4350.6|4347.8|437
1596197100000|2020-07-31 12:05:00|4355.1|4352.3|4351.6|4348.8|4355.6|4352.8|4350.5|4347.7|133
1596197400000|2020-07-31 12:10:00|4352.6|4349.8|4349.1|4346.3|4355.6|4352.8|4348.1|4345.3|527
1596197700000|2020-07-31 12:15:00|4349.6|4346.8|4356.6|4353.8|4358.1|4355.3|4346.6|4343.8|579
1596198000000|2020-07-31 12:20:00|4357.1|4354.3|4350.6|4347.8|4358.6|4355.8|4350.1|4347.3|760
1596198300000|2020-07-31 12:25:00|4349.6|4346.8|4346.6|4343.8|4349.6|4346.8|4344.6|4341.8|435
1596198600000|2020-07-31 12:30:00|4345.6|4342.8|4342.1|4339.3|4348.6|4345.8|4342.1|4339.3|881
1596198900000|2020-07-31 12:35:00|4342.6|4339.8|4343.6|4340.8|4347.6|4344.8|4340.6|4337.8|719
1596199200000|2020-07-31 12:40:00|4343.1|4340.3|4348.6|4345.8|4348.6|4345.8|4340.6|4337.8|551
1596199500000|2020-07-31 12:45:00|4349.1|4346.3|4351.6|4348.8|4351.6|4348.8|4347.1|4344.3|405
1596199800000|2020-07-31 12:50:00|4352.6|4349.8|4353.6|4350.8|4353.6|4350.8|4350.6|4347.8|499
1596200100000|2020-07-31 12:55:00|4354.1|4351.3|4354.6|4351.8|4355.6|4352.8|4350.6|4347.8|465
1596200400000|2020-07-31 13:00:00|4355.1|4352.3|4339.6|4336.8|4357.6|4354.8|4339.6|4336.8|3171
1596200700000|2020-07-31 13:05:00|4340.1|4337.3|4352.6|4349.8|4357.6|4354.8|4339.6|4336.8|1517
1596201000000|2020-07-31 13:10:00|4351.6|4348.8|4364.1|4361.3|4364.6|4361.8|4350.6|4347.8|1150
1596201300000|2020-07-31 13:15:00|4364.6|4361.8|4354.6|4351.8|4365.6|4362.8|4354.6|4351.8|999
1596201600000|2020-07-31 13:20:00|4355.1|4352.3|4350.6|4347.8|4356.1|4353.3|4348.6|4345.8|1144
1596201900000|2020-07-31 13:25:00|4351.1|4348.3|4352.6|4349.8|4355.6|4352.8|4348.6|4345.8|2681
1596202200000|2020-07-31 13:30:00|4353.6|4350.8|4357.6|4354.8|4361.6|4358.8|4344.6|4341.8|2216
1596202500000|2020-07-31 13:35:00|4358.1|4355.3|4343.6|4340.8|4358.6|4355.8|4342.1|4339.3|1155
1596202800000|2020-07-31 13:40:00|4344.1|4341.3|4333.7|4330.9|4347.6|4344.8|4330.6|4327.8|2267
1596203100000|2020-07-31 13:45:00|4332.7|4329.9|4335.7|4332.9|4342.7|4339.9|4327.2|4324.4|1339
1596203400000|2020-07-31 13:50:00|4336.1|4333.3|4334.7|4331.9|4338.7|4335.9|4329.6|4326.8|1916
1596203700000|2020-07-31 13:55:00|4334.6|4331.8|4341.7|4338.9|4341.7|4338.9|4331.7|4328.9|1907
1596204000000|2020-07-31 14:00:00|4341.2|4338.4|4331.7|4328.9|4341.7|4338.9|4329.7|4326.9|2293
1596204300000|2020-07-31 14:05:00|4331.2|4328.4|4333.7|4330.9|4338.7|4335.9|4323.7|4320.9|1618
1596204600000|2020-07-31 14:10:00|4333.2|4330.4|4319.7|4316.9|4334.7|4331.9|4311.7|4308.9|2787
1596204900000|2020-07-31 14:15:00|4318.7|4315.9|4315.7|4312.9|4321.7|4318.9|4309.7|4306.9|1632
1596205200000|2020-07-31 14:20:00|4314.7|4311.9|4320.7|4317.9|4323.2|4320.4|4307.7|4304.9|1987
1596205500000|2020-07-31 14:25:00|4319.7|4316.9|4308.7|4305.9|4319.7|4316.9|4306.7|4303.9|1646
1596205800000|2020-07-31 14:30:00|4309.2|4306.4|4316.7|4313.9|4318.7|4315.9|4304.7|4301.9|1044
1596206100000|2020-07-31 14:35:00|4317.6|4314.8|4322.7|4319.9|4326.7|4323.9|4309.2|4306.4|1050
1596206400000|2020-07-31 14:40:00|4323.7|4320.9|4313.7|4310.9|4324.7|4321.9|4312.7|4309.9|1158
1596206700000|2020-07-31 14:45:00|4313.2|4310.4|4313.7|4310.9|4314.7|4311.9|4303.7|4300.9|1585
1596207000000|2020-07-31 14:50:00|4313.2|4310.4|4299.7|4296.9|4315.7|4312.9|4299.2|4296.4|1851
1596207300000|2020-07-31 14:55:00|4300.7|4297.9|4310.7|4307.9|4311.7|4308.9|4295.7|4292.9|1960
1596207600000|2020-07-31 15:00:00|4311.7|4308.9|4302.7|4299.9|4315.7|4312.9|4300.7|4297.9|1762
1596207900000|2020-07-31 15:05:00|4303.7|4300.9|4296.7|4293.9|4313.7|4310.9|4296.7|4293.9|1465
1596208200000|2020-07-31 15:10:00|4297.2|4294.4|4308.7|4305.9|4313.7|4310.9|4294.7|4291.9|2543
1596208500000|2020-07-31 15:15:00|4307.7|4304.9|4317.7|4314.9|4318.7|4315.9|4301.7|4298.9|1721
1596208800000|2020-07-31 15:20:00|4318.7|4315.9|4315.7|4312.9|4321.7|4318.9|4307.7|4304.9|3845
1596209100000|2020-07-31 15:25:00|4316.7|4313.9|4327.7|4324.9|4334.7|4331.9|4311.7|4308.9|5716
1596209400000|2020-07-31 15:30:00|4328.7|4325.9|4323.6|4320.8|4333.7|4330.9|4320.7|4317.9|7164
1596209700000|2020-07-31 15:35:00|4323.7|4320.9|4323.7|4320.9|4324.7|4321.9|4315.7|4312.9|2171
1596210000000|2020-07-31 15:40:00|4324.7|4321.9|4323.7|4320.9|4331.7|4328.9|4323.7|4320.9|1262
1596210300000|2020-07-31 15:45:00|4324.7|4321.9|4326.7|4323.9|4327.7|4324.9|4317.7|4314.9|1368
1596210600000|2020-07-31 15:50:00|4327.7|4324.9|4325.2|4322.4|4330.2|4327.4|4321.7|4318.9|1234
1596210900000|2020-07-31 15:55:00|4325.7|4322.9|4316.7|4313.9|4325.7|4322.9|4313.7|4310.9|1617
1596211200000|2020-07-31 16:00:00|4315.7|4312.9|4313.7|4310.9|4318.7|4315.9|4309.7|4306.9|692
1596211500000|2020-07-31 16:05:00|4314.2|4311.4|4302.7|4299.9|4315.2|4312.4|4301.7|4298.9|1692
1596211800000|2020-07-31 16:10:00|4301.7|4298.9|4306.7|4303.9|4310.7|4307.9|4299.7|4296.9|1051
1596212100000|2020-07-31 16:15:00|4305.7|4302.9|4306.7|4303.9|4309.2|4306.4|4300.7|4297.9|2241
1596212400000|2020-07-31 16:20:00|4305.7|4302.9|4306.7|4303.9|4309.7|4306.9|4303.7|4300.9|845
1596212700000|2020-07-31 16:25:00|4305.7|4302.9|4311.7|4308.9|4314.7|4311.9|4303.7|4300.9|1431
1596213000000|2020-07-31 16:30:00|4312.7|4309.9|4309.7|4306.9|4316.7|4313.9|4307.7|4304.9|1284
1596213300000|2020-07-31 16:35:00|4308.7|4305.9|4310.7|4307.9|4310.7|4307.9|4306.7|4303.9|711
1596213600000|2020-07-31 16:40:00|4310.2|4307.4|4317.7|4314.9|4317.7|4314.9|4308.7|4305.9|633
1596213900000|2020-07-31 16:45:00|4318.7|4315.9|4316.7|4313.9|4320.7|4317.9|4313.7|4310.9|1362
1596214200000|2020-07-31 16:50:00|4317.7|4314.9|4315.7|4312.9|4318.7|4315.9|4311.7|4308.9|737
1596214500000|2020-07-31 16:55:00|4315.2|4312.4|4317.2|4314.4|4318.7|4315.9|4311.2|4308.4|472
1596214800000|2020-07-31 17:00:00|4317.7|4314.9|4324.7|4321.9|4325.6|4322.8|4316.7|4313.9|1119
1596215100000|2020-07-31 17:05:00|4325.7|4322.9|4331.7|4328.9|4335.7|4332.9|4324.7|4321.9|1443
1596215400000|2020-07-31 17:10:00|4332.2|4329.4|4334.7|4331.9|4336.7|4333.9|4330.7|4327.9|517
1596215700000|2020-07-31 17:15:00|4335.7|4332.9|4341.8|4339|4341.8|4339|4334.7|4331.9|731
1596216000000|2020-07-31 17:20:00|4342.7|4339.9|4344.8|4342|4352.2|4349.4|4342.7|4339.9|1274
1596216300000|2020-07-31 17:25:00|4345.2|4342.4|4346.8|4344|4349.8|4347|4343.8|4341|1437
1596216600000|2020-07-31 17:30:00|4347.8|4345|4353.8|4351|4354.8|4352|4346.8|4344|1348
1596216900000|2020-07-31 17:35:00|4353.3|4350.5|4351.8|4349|4356.8|4354|4348.8|4346|894
1596217200000|2020-07-31 17:40:00|4352.3|4349.5|4356.8|4354|4358.3|4355.5|4351.8|4349|977
1596217500000|2020-07-31 17:45:00|4357.3|4354.5|4360.8|4358|4361.8|4359|4356.8|4354|599
1596217800000|2020-07-31 17:50:00|4361.3|4358.5|4366.8|4364|4366.8|4364|4360.8|4358|1066
1596218100000|2020-07-31 17:55:00|4365.8|4363|4370.8|4368|4372.8|4370|4360.8|4358|1287
1596218400000|2020-07-31 18:00:00|4370.3|4367.5|4359.8|4357|4371.8|4369|4358.8|4356|1275
1596218700000|2020-07-31 18:05:00|4358.8|4356|4362.8|4360|4365.8|4363|4356.8|4354|843
1596219000000|2020-07-31 18:10:00|4362.3|4359.5|4353.8|4351|4363.8|4361|4352.8|4350|1104
1596219300000|2020-07-31 18:15:00|4353.3|4350.5|4345.9|4343.1|4353.8|4351|4344.9|4342.1|954
1596219600000|2020-07-31 18:20:00|4346.8|4344|4342.8|4340|4347.9|4345.1|4337.9|4335.1|1325
1596219900000|2020-07-31 18:25:00|4342.9|4340.1|4353.8|4351|4357.8|4355|4339.8|4337|7182
1596220200000|2020-07-31 18:30:00|4353.9|4351.1|4344.9|4342.1|4354.8|4352|4340.9|4338.1|2177
1596220500000|2020-07-31 18:35:00|4344.8|4342|4343.9|4341.1|4347.9|4345.1|4339.9|4337.1|488
1596220800000|2020-07-31 18:40:00|4344.9|4342.1|4345.9|4343.1|4347.9|4345.1|4339.9|4337.1|669
1596221100000|2020-07-31 18:45:00|4344.9|4342.1|4344.4|4341.6|4349.4|4346.6|4343.9|4341.1|488
1596221400000|2020-07-31 18:50:00|4344.9|4342.1|4349.9|4347.1|4349.9|4347.1|4343.9|4341.1|538
1596221700000|2020-07-31 18:55:00|4350.9|4348.1|4350.9|4348.1|4354.9|4352.1|4349.9|4347.1|678
1596222000000|2020-07-31 19:00:00|4349.9|4347.1|4351.9|4349.1|4352.9|4350.1|4348.9|4346.1|473
1596222300000|2020-07-31 19:05:00|4351.4|4348.6|4350.9|4348.1|4352.9|4350.1|4348.9|4346.1|120
1596222600000|2020-07-31 19:10:00|4351.4|4348.6|4353.9|4351.1|4355.4|4352.6|4348.9|4346.1|548
1596222900000|2020-07-31 19:15:00|4354.9|4352.1|4359.9|4357.1|4360.9|4358.1|4352.9|4350.1|603
1596223200000|2020-07-31 19:20:00|4359.4|4356.6|4358.9|4356.1|4360.9|4358.1|4356.4|4353.6|76
1596223500000|2020-07-31 19:25:00|4358.4|4355.6|4355.4|4352.6|4358.9|4356.1|4353.9|4351.1|116
1596223800000|2020-07-31 19:30:00|4355.9|4353.1|4356.9|4354.1|4358.4|4355.6|4354.9|4352.1|170
1596224100000|2020-07-31 19:35:00|4356.4|4353.6|4353.9|4351.1|4358.9|4356.1|4352|4349.2|392
1596224400000|2020-07-31 19:40:00|4354.9|4352.1|4358.9|4356.1|4358.9|4356.1|4354|4351.2|558
1596224700000|2020-07-31 19:45:00|4359.4|4356.6|4360.9|4358.1|4360.9|4358.1|4356.9|4354.1|384
1596225000000|2020-07-31 19:50:00|4360|4357.2|4362.9|4360.1|4362.9|4360.1|4359.9|4357.1|340
1596225300000|2020-07-31 19:55:00|4362.4|4359.6|4365.9|4363.1|4366.9|4364.1|4361.9|4359.1|331
1596225600000|2020-07-31 20:00:00|4365|4362.2|4366.5|4363.7|4366.5|4363.7|4364|4361.2|128
1596225900000|2020-07-31 20:05:00|4366|4363.2|4366|4363.2|4367|4364.2|4365|4362.2|63
1596226200000|2020-07-31 20:10:00|4365.5|4362.7|4366|4363.2|4366.5|4363.7|4364|4361.2|57
1596226500000|2020-07-31 20:15:00|4365.5|4362.7|4365|4362.2|4366|4363.2|4364|4361.2|55
1596226800000|2020-07-31 20:20:00|4365.5|4362.7|4365.5|4362.7|4366|4363.2|4363|4360.2|54
1596227100000|2020-07-31 20:25:00|4366|4363.2|4365|4362.2|4366|4363.2|4363|4360.2|293
1596227400000|2020-07-31 20:30:00|4366|4363.2|4367|4364.2|4367|4364.2|4365|4362.2|52
1596227700000|2020-07-31 20:35:00|4368|4365.2|4367|4364.2|4369|4366.2|4366.5|4363.7|62
1596228000000|2020-07-31 20:40:00|4366.5|4363.7|4369|4366.2|4369.5|4366.7|4366.5|4363.7|235
1596228300000|2020-07-31 20:45:00|4370|4367.2|4370.5|4367.7|4371|4368.2|4367|4364.2|292
1596228600000|2020-07-31 20:50:00|4368|4365.2|4367.5|4364.7|4369|4366.2|4365|4362.2|108
1596228900000|2020-07-31 20:55:00|4368|4365.2|4366.6|4363.8|4370.1|4365.2|4365|4360.1|126
1596229200000|2020-07-31 21:00:00|4366.5|4363.7|4366.5|4363.7|4367|4364.2|4366.5|4362.6|6
1596405600000|2020-08-02 22:00:00|4372|4362|4353.9|4351.1|4372.4|4365.1|4351.9|4349|74
1596405900000|2020-08-02 22:05:00|4355.4|4352.6|4346.1|4343.3|4355.5|4352.7|4345.5|4342.7|92
1596406200000|2020-08-02 22:10:00|4346|4343.2|4345.2|4341.2|4348.5|4345.7|4342|4339.2|73
1596406500000|2020-08-02 22:15:00|4343.6|4340.8|4345.6|4342.8|4348.5|4345.7|4343.6|4340.8|83
1596406800000|2020-08-02 22:20:00|4345.5|4342.7|4351.1|4347.1|4351.2|4348.2|4344.6|4341.8|41
1596407100000|2020-08-02 22:25:00|4351|4348.2|4351.1|4348.3|4353.5|4350.7|4351|4347.1|8
1596407400000|2020-08-02 22:30:00|4350.6|4347.8|4345.1|4342.3|4351.1|4348.3|4344.5|4341.7|48
1596407700000|2020-08-02 22:35:00|4344.6|4341.8|4350.1|4347.3|4351.1|4348.3|4343.6|4340.8|5
1596408000000|2020-08-02 22:40:00|4349.7|4346.9|4351.1|4348.3|4351.1|4348.3|4349.1|4346.3|4
1596408300000|2020-08-02 22:45:00|4350.6|4347.8|4350.6|4347.8|4351.6|4348.8|4348.1|4345.2|8
1596408600000|2020-08-02 22:50:00|4349.6|4346.8|4348.2|4345.4|4352.1|4349.3|4346.6|4343.8|28
1596408900000|2020-08-02 22:55:00|4348.1|4345.3|4346.1|4343.3|4349.2|4346.3|4345.6|4342.8|80
1596409200000|2020-08-02 23:00:00|4345.6|4342.8|4345.1|4342.3|4349|4346.2|4340.7|4337.9|83
1596409500000|2020-08-02 23:05:00|4346.2|4342.2|4335.2|4332.4|4346.2|4343.3|4333.1|4330.2|88
1596409800000|2020-08-02 23:10:00|4335.1|4332.3|4341.1|4338.3|4344.2|4341.3|4335.1|4332.2|23
1596410100000|2020-08-02 23:15:00|4340.2|4337.4|4341.1|4338.3|4341.1|4338.3|4340|4336.2|4
1596410400000|2020-08-02 23:20:00|4342.1|4339.3|4343.1|4340.3|4343.1|4340.3|4341.1|4338.1|0
1596410700000|2020-08-02 23:25:00|4343.6|4340.8|4340.6|4337.8|4344.1|4341.3|4340.6|4337.8|9
1596411000000|2020-08-02 23:30:00|4340.1|4337.3|4350.1|4347.3|4351.1|4347.3|4340.1|4337.3|96
1596411300000|2020-08-02 23:35:00|4351.4|4348.6|4346.6|4343.8|4353.5|4350.7|4344.6|4341.8|196
1596411600000|2020-08-02 23:40:00|4346.2|4343.4|4346.2|4343.4|4347.6|4344.8|4346.1|4342.2|7
1596411900000|2020-08-02 23:45:00|4346.6|4343.8|4348.1|4345.3|4348.1|4345.3|4342.6|4339.8|12
1596412200000|2020-08-02 23:50:00|4347.5|4344.7|4352|4349.2|4352|4349.2|4347.5|4344.7|8
1596412500000|2020-08-02 23:55:00|4351.1|4348.3|4350.1|4347.3|4352.5|4349.7|4350|4347.1|3
1596412800000|2020-08-03 00:00:00|4349.5|4346.7|4346.5|4343.7|4353|4350.2|4345.5|4342.7|27
1596413100000|2020-08-03 00:05:00|4346.1|4343.3|4347|4344.2|4347.5|4344.7|4342.6|4339.8|59
1596413400000|2020-08-03 00:10:00|4346.1|4343.3|4347.1|4344.3|4349|4346.2|4344.1|4341.3|27
1596413700000|2020-08-03 00:15:00|4346.1|4343.3|4346.6|4343.8|4349.2|4346.2|4345.1|4342.3|52
1596414000000|2020-08-03 00:20:00|4347.6|4344.8|4338.6|4335.8|4347.6|4344.8|4338.6|4335.8|29
1596414300000|2020-08-03 00:25:00|4339|4336.2|4334.2|4331.4|4339.6|4336.8|4328.1|4325.3|185
1596414600000|2020-08-03 00:30:00|4334.1|4331.3|4337.1|4334.3|4339.1|4336.3|4332.7|4329.9|83
1596414900000|2020-08-03 00:35:00|4337.6|4334.8|4333.1|4330.3|4337.7|4334.9|4331.7|4328.9|29
1596415200000|2020-08-03 00:40:00|4333.2|4330.4|4338.2|4335.4|4340.1|4337.3|4333.2|4330.4|49
1596415500000|2020-08-03 00:45:00|4338.1|4335.3|4334.1|4331.3|4341.2|4338.4|4333.1|4330.3|122
1596415800000|2020-08-03 00:50:00|4334.2|4331.4|4336.1|4333.3|4337.1|4334.3|4333.1|4330.3|23
1596416100000|2020-08-03 00:55:00|4336.6|4333.8|4336.6|4333.8|4337.5|4334.7|4334.6|4331.2|35
1596416400000|2020-08-03 01:00:00|4336.1|4333.3|4331.6|4328.8|4342|4339.2|4327.2|4324.4|155
1596416700000|2020-08-03 01:05:00|4331.2|4328.4|4333.5|4330.7|4336|4333.2|4326.2|4323.4|209
1596417000000|2020-08-03 01:10:00|4332.5|4329.7|4333.2|4330.4|4334.7|4331.9|4330.1|4327.3|152
1596417300000|2020-08-03 01:15:00|4333.6|4330.8|4334.6|4331.8|4334.7|4331.9|4331.6|4328.8|54
1596417600000|2020-08-03 01:20:00|4334.2|4331.4|4331.6|4328.8|4334.2|4331.4|4329.1|4326.3|36
1596417900000|2020-08-03 01:25:00|4332.1|4329.3|4331.6|4328.8|4334.6|4331.8|4330.7|4327.9|19
1596418200000|2020-08-03 01:30:00|4330.7|4327.9|4326.3|4323.5|4332.2|4329.4|4324.2|4321.4|100
1596418500000|2020-08-03 01:35:00|4326.2|4323.4|4329.2|4326.4|4329.6|4326.8|4324.6|4321.8|128
1596418800000|2020-08-03 01:40:00|4329.6|4326.8|4329.2|4326.4|4332.6|4329.8|4327.2|4324.4|183
1596419100000|2020-08-03 01:45:00|4329.7|4326.9|4331.2|4328.4|4332.7|4329.9|4328.6|4325.8|82
1596419400000|2020-08-03 01:50:00|4332.1|4329.3|4331.1|4328.3|4332.1|4329.3|4328.7|4325.9|34
1596419700000|2020-08-03 01:55:00|4331.2|4328.4|4332.6|4329.8|4332.6|4329.8|4329.2|4326.4|100
1596420000000|2020-08-03 02:00:00|4331.8|4329|4328.7|4325.9|4331.8|4329|4328.7|4325.9|39
1596420300000|2020-08-03 02:05:00|4329.2|4326.4|4325.8|4323|4329.7|4326.9|4325.7|4322.9|28
1596420600000|2020-08-03 02:10:00|4325.7|4322.9|4325.2|4322.4|4325.7|4322.9|4323.7|4320.9|100
1596420900000|2020-08-03 02:15:00|4324.7|4321.9|4329.7|4326.9|4332.8|4328.6|4320.8|4318|439
1596421200000|2020-08-03 02:20:00|4330.2|4327.4|4327.7|4324.9|4331.6|4328.8|4327.7|4324.9|60
1596421500000|2020-08-03 02:25:00|4327.2|4324.4|4329.2|4326.4|4329.7|4326.9|4326.7|4323.9|32
1596421800000|2020-08-03 02:30:00|4328.7|4325.9|4327.7|4324.9|4328.7|4325.9|4322.7|4319.9|104
1596422100000|2020-08-03 02:35:00|4327.2|4324.4|4333.7|4330.9|4334.1|4331.3|4326.7|4323.9|46
1596422400000|2020-08-03 02:40:00|4334.2|4331.4|4333.8|4331|4335.7|4332.9|4333.7|4330.9|65
1596422700000|2020-08-03 02:45:00|4332.8|4330|4335.2|4332.4|4335.2|4332.4|4331.8|4329|54
1596423000000|2020-08-03 02:50:00|4334.8|4332|4334.4|4331.6|4334.8|4332|4331.9|4329.1|47
1596423300000|2020-08-03 02:55:00|4334.3|4331.5|4332.3|4329.5|4335.3|4332.5|4331.4|4328.6|80
1596423600000|2020-08-03 03:00:00|4332.4|4329.6|4332.9|4330.1|4335.3|4332.5|4331.8|4329|56
1596423900000|2020-08-03 03:05:00|4333.3|4330.5|4334.3|4331.5|4334.3|4331.5|4331.8|4329|131
1596424200000|2020-08-03 03:10:00|4335.1|4332.3|4335.3|4332.5|4337.3|4334.5|4333.8|4331|78
1596424500000|2020-08-03 03:15:00|4335.7|4332.9|4334.7|4331.9|4336.2|4333.4|4334.3|4331.5|28
1596424800000|2020-08-03 03:20:00|4334.2|4331.4|4334.3|4331.5|4335.7|4332.9|4332.8|4330|156
1596425100000|2020-08-03 03:25:00|4334.7|4331.9|4339.7|4336.9|4340.3|4337.5|4334.7|4331.9|104
1596425400000|2020-08-03 03:30:00|4339.8|4337|4336.3|4333.5|4340.3|4337.5|4335.7|4332.9|116
1596425700000|2020-08-03 03:35:00|4337.3|4334.5|4337.7|4334.9|4337.7|4334.9|4335.7|4332.9|31
1596426000000|2020-08-03 03:40:00|4338.2|4335.4|4340.2|4337.4|4340.2|4337.4|4337.3|4334.5|19
1596426300000|2020-08-03 03:45:00|4339.7|4336.9|4339.7|4336.9|4340.6|4337.8|4338.7|4335.9|19
1596426600000|2020-08-03 03:50:00|4339.3|4336.5|4338.7|4335.9|4340.3|4337.5|4338.2|4335.4|22
1596426900000|2020-08-03 03:55:00|4338.3|4335.5|4335.9|4333.1|4338.3|4335.5|4335.9|4333.1|16
1596427200000|2020-08-03 04:00:00|4336|4333.2|4333.8|4331|4336.3|4333.5|4333.8|4331|29
1596427500000|2020-08-03 04:05:00|4334.2|4331.4|4333.2|4330.4|4334.7|4331.9|4332.7|4329.9|6
1596427800000|2020-08-03 04:10:00|4332.8|4330|4333.2|4330.4|4333.8|4331|4332.7|4329.9|16
1596428100000|2020-08-03 04:15:00|4333.6|4330.8|4332.2|4329.4|4333.6|4330.8|4331.8|4329|9
1596428400000|2020-08-03 04:20:00|4331.8|4329|4334.2|4331.4|4334.2|4331.4|4331.8|4329|5
1596428700000|2020-08-03 04:25:00|4333.8|4331|4334.8|4332|4335.2|4332.4|4333.8|4331|32
1596429000000|2020-08-03 04:30:00|4333.9|4331.1|4339.3|4336.5|4339.8|4337|4333.8|4331|12
1596429300000|2020-08-03 04:35:00|4339.8|4337|4340.8|4338|4340.8|4338|4339.8|4337|51
1596429600000|2020-08-03 04:40:00|4340.9|4338.1|4341.8|4339|4341.8|4339|4339.8|4337|13
1596429900000|2020-08-03 04:45:00|||||||||1
1596430200000|2020-08-03 04:50:00|4341.2|4338.4|4341.3|4338.5|4342.3|4339.5|4340.3|4337.5|27
1596430500000|2020-08-03 04:55:00|4341.7|4338.9|4342.9|4340.1|4343.9|4341.1|4339.9|4337.1|176
1596430800000|2020-08-03 05:00:00|4342|4339.2|4339.9|4337.1|4342.9|4340.1|4339.9|4337.1|12
1596431100000|2020-08-03 05:05:00|4340.8|4338|4339.4|4336.6|4341.4|4338.6|4338.9|4336.1|158
1596431400000|2020-08-03 05:10:00|4339.9|4337.1|4340.9|4338.1|4341.4|4338.6|4339.4|4336.6|20
1596431700000|2020-08-03 05:15:00|4341.3|4338.5|4341.4|4338.6|4341.4|4338.6|4339.9|4337.1|4
1596432000000|2020-08-03 05:20:00|4340.9|4338.1|4341.4|4338.6|4341.8|4339|4340.4|4337.6|6
1596432300000|2020-08-03 05:25:00|4341.3|4338.5|4343.3|4340.5|4344.8|4342|4341.3|4338.5|18
1596432600000|2020-08-03 05:30:00|4343.4|4340.6|4344.3|4341.5|4344.8|4342|4342.8|4340|20
1596432900000|2020-08-03 05:35:00|4344.4|4341.6|4345.4|4342.6|4345.8|4343|4343.9|4341.1|25
1596433200000|2020-08-03 05:40:00|4345.3|4342.5|4346.4|4343.6|4346.8|4344|4344.8|4342|35
1596433500000|2020-08-03 05:45:00|4346.8|4344|4347.8|4345|4348.8|4346|4345.9|4343.1|33
1596433800000|2020-08-03 05:50:00|4347|4344.2|4344.9|4342.1|4348.3|4345.5|4344.9|4342.1|49
1596434100000|2020-08-03 05:55:00|4345.3|4342.5|4343.4|4340.6|4345.4|4342.6|4341.8|4339|48
1596434400000|2020-08-03 06:00:00|4343.8|4341|4340.8|4338|4344.8|4342|4338.8|4336|65
1596434700000|2020-08-03 06:05:00|4341.3|4338.5|4341.9|4339.1|4343.8|4341|4340.3|4337.5|88
1596435000000|2020-08-03 06:10:00|4341.8|4339|4340.8|4338|4342.9|4340.1|4339.9|4337.1|51
1596435300000|2020-08-03 06:15:00|4340.9|4338.1|4335.9|4333.1|4340.9|4338.1|4334.4|4331.6|156
1596435600000|2020-08-03 06:20:00|4335.4|4332.6|4329|4326.2|4338.3|4335.5|4327.5|4324.7|337
1596435900000|2020-08-03 06:25:00|4329.5|4326.7|4332.9|4330.1|4336|4333.2|4329.5|4326.7|232
1596436200000|2020-08-03 06:30:00|4333|4330.2|4334|4331.2|4338|4335.2|4331|4328.2|399
1596436500000|2020-08-03 06:35:00|4333|4330.2|4332.1|4329.3|4336|4333.2|4332.1|4329.3|80
1596436800000|2020-08-03 06:40:00|4332|4329.2|4329.1|4326.3|4333.1|4330.3|4327.5|4324.7|154
1596437100000|2020-08-03 06:45:00|4330|4327.2|4327.1|4324.3|4331.1|4328.3|4327|4324.2|343
1596437400000|2020-08-03 06:50:00|4327.6|4324.8|4326.1|4323.3|4327.6|4324.8|4324.1|4321.3|240
1596437700000|2020-08-03 06:55:00|4326|4323.2|4328|4325.2|4330.1|4327.3|4326|4323.2|142
1596438000000|2020-08-03 07:00:00|4328.1|4325.3|4333.1|4330.3|4334|4331.2|4318|4315.2|847
1596438300000|2020-08-03 07:05:00|4333|4330.2|4325.6|4322.8|4336|4333.2|4323|4320.2|858
1596438600000|2020-08-03 07:10:00|4325.1|4322.3|4315.2|4312.4|4326|4323.2|4315.2|4312.4|789
1596438900000|2020-08-03 07:15:00|4315.7|4312.9|4315.8|4313|4318.8|4316|4313.9|4311.1|1037
1596439200000|2020-08-03 07:20:00|4315.3|4312.5|4313.3|4310.5|4317.3|4314.5|4312.3|4309.5|262
1596439500000|2020-08-03 07:25:00|4313.2|4310.4|4303.8|4301|4313.2|4310.4|4303.2|4300.4|565
1596439800000|2020-08-03 07:30:00|4303.3|4300.5|4302.9|4300.1|4305.3|4302.5|4294.4|4291.6|902
1596440100000|2020-08-03 07:35:00|4302.5|4299.7|4310.4|4307.6|4312.4|4309.6|4302.4|4299.6|798
1596440400000|2020-08-03 07:40:00|4311.3|4308.5|4308.4|4305.6|4312.3|4309.5|4306.4|4303.6|615
1596440700000|2020-08-03 07:45:00|4308.9|4306.1|4311.4|4308.6|4313.5|4310.7|4306.9|4304.1|327
1596441000000|2020-08-03 07:50:00|4311.5|4308.7|4315.4|4312.6|4317.4|4314.6|4310.4|4307.6|397
1596441300000|2020-08-03 07:55:00|4315|4312.2|4316.4|4313.6|4320.2|4317.4|4310.4|4307.6|1713
1596441600000|2020-08-03 08:00:00|4316.8|4314|4323.2|4320.4|4325.4|4322.6|4314.3|4311.5|1203
1596441900000|2020-08-03 08:05:00|4323.7|4320.9|4324.3|4321.5|4327.3|4324.5|4321.2|4318.4|583
1596442200000|2020-08-03 08:10:00|4325.3|4322.5|4323.3|4320.5|4326.3|4323.5|4320.4|4317.6|358
1596442500000|2020-08-03 08:15:00|4324.2|4321.4|4322.3|4319.5|4326.3|4323.5|4314.4|4311.6|726
1596442800000|2020-08-03 08:20:00|4322.8|4320|4324.3|4321.5|4328.3|4325.5|4320.3|4317.5|781
1596443100000|2020-08-03 08:25:00|4323.3|4320.5|4325.4|4322.6|4328.3|4325.5|4321.3|4318.5|2389
1596443400000|2020-08-03 08:30:00|4325.3|4322.5|4327.4|4324.6|4333.3|4330.5|4324.3|4321.5|2175
1596443700000|2020-08-03 08:35:00|4328.3|4325.5|4329.3|4326.5|4334.8|4332|4326.3|4323.5|784
1596444000000|2020-08-03 08:40:00|4329.2|4326.4|4321.4|4318.6|4329.2|4326.4|4319.9|4317.1|1224
1596444300000|2020-08-03 08:45:00|4321.3|4318.5|4314.3|4311.5|4321.3|4318.5|4309.4|4306.6|1032
1596444600000|2020-08-03 08:50:00|4313.9|4311.1|4312.4|4309.6|4314.4|4311.6|4312.4|4309.6|520
1596444900000|2020-08-03 08:55:00|4312.5|4309.7|4315.4|4312.6|4316.3|4313.5|4311.4|4308.6|541
1596445200000|2020-08-03 09:00:00|4314.5|4311.7|4313.4|4310.6|4318.3|4315.5|4313.4|4310.6|433
1596445500000|2020-08-03 09:05:00|4313.9|4311.1|4308.4|4305.6|4316.4|4313.6|4307.4|4304.6|358
1596445800000|2020-08-03 09:10:00|4309.3|4306.5|4299.4|4296.6|4309.4|4306.6|4299.4|4296.6|997
1596446100000|2020-08-03 09:15:00|4300.4|4297.6|4311.4|4308.6|4311.4|4308.6|4300.4|4297.6|511
1596446400000|2020-08-03 09:20:00|4311.5|4308.7|4313.5|4310.7|4313.5|4310.7|4310.4|4307.6|334
1596446700000|2020-08-03 09:25:00|4313.4|4310.6|4310.5|4307.7|4316.4|4313.6|4309.4|4306.6|616
1596447000000|2020-08-03 09:30:00|4310.4|4307.6|4317.4|4314.6|4317.5|4314.7|4310.4|4307.6|615
1596447300000|2020-08-03 09:35:00|4317.5|4314.7|4321.9|4319.1|4322.4|4319.6|4317.5|4314.7|774
1596447600000|2020-08-03 09:40:00|4322.3|4319.5|4322.4|4319.6|4322.4|4319.6|4319.9|4317.1|235
1596447900000|2020-08-03 09:45:00|4322.5|4319.7|4319.2|4316.4|4323.3|4320.5|4317.3|4314.5|694
1596448200000|2020-08-03 09:50:00|4319.3|4316.5|4323.2|4320.4|4324.3|4321.5|4319.3|4316.5|1273
1596448500000|2020-08-03 09:55:00|4322.8|4320|4327.1|4324.3|4328.2|4325.4|4322.7|4319.9|383
1596448800000|2020-08-03 10:00:00|4327.2|4324.4|4319.2|4316.4|4328.2|4325.4|4318.3|4315.5|554
1596449100000|2020-08-03 10:05:00|4318.8|4316|4316.2|4313.4|4319.2|4316.4|4315.3|4312.5|369
1596449400000|2020-08-03 10:10:00|4316.7|4313.9|4318.3|4315.5|4319.8|4317|4313.2|4310.4|240
1596449700000|2020-08-03 10:15:00|4318.2|4315.4|4316.2|4313.4|4318.2|4315.4|4315.2|4312.4|254
1596450000000|2020-08-03 10:20:00|4316.7|4313.9|4328.2|4325.4|4330.1|4327.3|4316.3|4313.5|434
1596450300000|2020-08-03 10:25:00|4328.7|4325.9|4327.3|4324.5|4331.7|4328.9|4326.3|4323.5|250
1596450600000|2020-08-03 10:30:00|4326.8|4324|4327.3|4324.5|4330.3|4327.5|4326.3|4323.5|118
1596450900000|2020-08-03 10:35:00|4327.8|4325|4331.3|4328.5|4331.8|4329|4326.3|4323.5|200
1596451200000|2020-08-03 10:40:00|4331.8|4329|4336.3|4333.5|4336.3|4333.5|4331.3|4328.5|783
1596451500000|2020-08-03 10:45:00|4335.4|4332.6|4330.3|4327.5|4337.3|4334.5|4329.3|4326.5|786
1596451800000|2020-08-03 10:50:00|4329.3|4326.5|4333.2|4330.4|4335.3|4332.5|4329.3|4326.5|430
1596452100000|2020-08-03 10:55:00|4332.8|4330|4331.8|4329|4333.3|4330.5|4329.3|4326.5|264
1596452400000|2020-08-03 11:00:00|4332.2|4329.4|4336.3|4333.5|4336.3|4333.5|4330.3|4327.5|351
1596452700000|2020-08-03 11:05:00|4335.8|4333|4333.3|4330.5|4336.3|4333.5|4332.4|4329.6|292
1596453000000|2020-08-03 11:10:00|4332.8|4330|4338.3|4335.5|4338.3|4335.5|4332.3|4329.5|286
1596453300000|2020-08-03 11:15:00|4337.3|4334.5|4338.4|4335.6|4338.4|4335.6|4335.3|4332.5|152
1596453600000|2020-08-03 11:20:00|4338.3|4335.5|4342.4|4339.6|4343.4|4340.6|4336.4|4333.6|1416
1596453900000|2020-08-03 11:25:00|4342.3|4339.5|4340.4|4337.6|4343.4|4340.6|4340.4|4337.6|464
1596454200000|2020-08-03 11:30:00|4340.9|4338.1|4344.3|4341.5|4344.3|4341.5|4340.9|4338.1|488
1596454500000|2020-08-03 11:35:00|4344.4|4341.6|4345.3|4342.5|4346.4|4343.6|4343.4|4340.6|416
1596454800000|2020-08-03 11:40:00|4345.4|4342.6|4339.4|4336.6|4345.4|4342.6|4339.4|4336.6|457
1596455100000|2020-08-03 11:45:00|4339.9|4337.1|4337.4|4334.6|4340.9|4338.1|4335.4|4332.6|525
1596455400000|2020-08-03 11:50:00|4337.5|4334.7|4341.5|4338.7|4342.5|4339.7|4337.5|4334.7|237
1596455700000|2020-08-03 11:55:00|4342|4339.2|4344.5|4341.7|4344.5|4341.7|4341.5|4338.7|155
1596456000000|2020-08-03 12:00:00|4344.4|4341.6|4351.3|4348.5|4351.5|4348.7|4341.4|4338.6|878
1596456300000|2020-08-03 12:05:00|4350.5|4347.7|4351.8|4349|4353.3|4350.5|4349.8|4347|328
1596456600000|2020-08-03 12:10:00|4352.3|4349.5|4349.4|4346.6|4353.4|4350.6|4348.9|4346.1|230
1596456900000|2020-08-03 12:15:00|4350.3|4347.5|4351.3|4348.5|4354.4|4351.6|4348.5|4345.7|390
1596457200000|2020-08-03 12:20:00|4350.9|4348.1|4354.9|4352.1|4356.4|4353.6|4350.5|4347.7|729
1596457500000|2020-08-03 12:25:00|4355.4|4352.6|4362.4|4359.6|4363.4|4360.6|4353.5|4350.7|990
1596457800000|2020-08-03 12:30:00|4361.4|4358.6|4360.4|4357.6|4367.4|4364.6|4359.4|4356.6|947
1596458100000|2020-08-03 12:35:00|4359.5|4356.7|4361.2|4358.4|4361.2|4358.4|4358.4|4355.6|726
1596458400000|2020-08-03 12:40:00|4360.2|4357.4|4360.2|4357.4|4361.2|4358.4|4359.2|4356.4|942
1596458700000|2020-08-03 12:45:00|4360.3|4357.5|4357.2|4354.4|4361.2|4358.4|4356.4|4353.6|417
1596459000000|2020-08-03 12:50:00|4356.4|4353.6|4360.4|4357.6|4364.4|4361.6|4356.4|4353.6|695
1596459300000|2020-08-03 12:55:00|4360.5|4357.7|4365.3|4362.5|4366.4|4363.6|4360.4|4357.6|503
1596459600000|2020-08-03 13:00:00|4365.8|4363|4382.3|4379.5|4385.4|4382.6|4362.8|4360|3526
1596459900000|2020-08-03 13:05:00|4381.9|4379.1|4385|4382.2|4385.5|4382.7|4378.5|4375.7|2551
1596460200000|2020-08-03 13:10:00|4385.4|4382.6|4378.5|4375.7|4385.5|4382.7|4376.5|4373.7|2190
1596460500000|2020-08-03 13:15:00|4379.4|4376.6|4385|4382.2|4385.5|4382.7|4374.4|4371.6|2000
1596460800000|2020-08-03 13:20:00|4384.5|4381.7|4382|4379.2|4385.4|4382.6|4377.5|4374.7|1062
1596461100000|2020-08-03 13:25:00|4381.5|4378.7|4381.4|4378.6|4382.5|4379.7|4377.5|4374.7|1309
1596461400000|2020-08-03 13:30:00|4379.9|4377.1|4374.7|4371.9|4380.3|4377.5|4369.7|4366.9|1471
1596461700000|2020-08-03 13:35:00|4374.5|4371.7|4368.5|4365.7|4381|4378.2|4365.6|4362.8|1310
1596462000000|2020-08-03 13:40:00|4368.1|4365.3|4361.1|4358.3|4374.6|4371.8|4357.7|4354.9|1595
1596462300000|2020-08-03 13:45:00|4361.6|4358.8|4367.1|4364.3|4370.6|4367.8|4360.7|4357.9|1355
1596462600000|2020-08-03 13:50:00|4366.6|4363.8|4365.7|4362.9|4370.6|4367.8|4362.7|4359.9|711
1596462900000|2020-08-03 13:55:00|4366.6|4363.8|4369.6|4366.8|4371.6|4368.8|4360.7|4357.9|1063
1596463200000|2020-08-03 14:00:00|4369.7|4366.9|4384.6|4381.8|4390.7|4387.9|4368.2|4365.4|2840
1596463500000|2020-08-03 14:05:00|4384.2|4381.4|4399.7|4396.9|4399.7|4396.9|4382.7|4379.9|2631
1596463800000|2020-08-03 14:10:00|4399.6|4396.8|4393.8|4391|4400.6|4397.8|4391.7|4388.9|1850
1596464100000|2020-08-03 14:15:00|4394.7|4391.9|4383.3|4380.5|4400.7|4397.9|4382.3|4379.5|2469
1596464400000|2020-08-03 14:20:00|4383.7|4380.9|4379.8|4377|4384.8|4382|4371.8|4369|1574
1596464700000|2020-08-03 14:25:00|4379.3|4376.5|4379.1|4376.3|4384.8|4382|4373|4370.2|2496
1596465000000|2020-08-03 14:30:00|4380|4377.2|4389|4386.2|4391|4388.2|4379.1|4376.3|1611
1596465300000|2020-08-03 14:35:00|4389.1|4386.3|4391.1|4388.3|4394.1|4391.3|4385.1|4382.3|1680
1596465600000|2020-08-03 14:40:00|4390.2|4387.4|4387.1|4384.3|4393.1|4390.3|4385.1|4382.3|1312
1596465900000|2020-08-03 14:45:00|4388|4385.2|4386.6|4383.8|4391.1|4388.3|4377.6|4374.8|1556
1596466200000|2020-08-03 14:50:00|4386.1|4383.3|4398|4395.2|4399.1|4396.3|4386.1|4383.3|1974
1596466500000|2020-08-03 14:55:00|4398.1|4395.3|4403.6|4400.8|4406.1|4403.3|4397.1|4394.3|4403
1596466800000|2020-08-03 15:00:00|4403.1|4400.3|4414.1|4411.3|4415.6|4412.8|4402.1|4399.3|3730
1596467100000|2020-08-03 15:05:00|4415|4412.2|4417.9|4415.1|4424.4|4421.6|4412.9|4410.1|3837
1596467400000|2020-08-03 15:10:00|4418.8|4416|4405.8|4403|4421.8|4419|4403.8|4401|2233
1596467700000|2020-08-03 15:15:00|4405.9|4403.1|4417.2|4414.4|4419.6|4416.8|4403.8|4401|2263
1596468000000|2020-08-03 15:20:00|4417.6|4414.8|4430.6|4427.8|4430.6|4427.8|4415.7|4412.9|2781
1596468300000|2020-08-03 15:25:00|4429.7|4426.9|4425.8|4423|4439.1|4436.3|4419.8|4417|5979
1596468600000|2020-08-03 15:30:00|4425.6|4422.8|4426.2|4423.4|4430.6|4427.8|4421.6|4418.8|3893
1596468900000|2020-08-03 15:35:00|4426.7|4423.9|4430.2|4427.4|4431.8|4429|4423.7|4420.9|1060
1596469200000|2020-08-03 15:40:00|4430.3|4427.5|4429.7|4426.9|4435.8|4433|4423.7|4420.9|1863
1596469500000|2020-08-03 15:45:00|4430.2|4427.4|4421.7|4418.9|4430.7|4427.9|4421.7|4418.9|1563
1596469800000|2020-08-03 15:50:00|4421.8|4419|4422.9|4420.1|4425.8|4423|4417.9|4415.1|1248
1596470100000|2020-08-03 15:55:00|4422.8|4420|4420.4|4417.6|4423.3|4420.5|4417.9|4415.1|722
1596470400000|2020-08-03 16:00:00|4420.9|4418.1|4422.9|4420.1|4431.7|4428.9|4420.9|4418.1|1357
1596470700000|2020-08-03 16:05:00|4421.9|4419.1|4425.4|4422.6|4425.9|4423.1|4419.9|4417.1|1024
1596471000000|2020-08-03 16:10:00|4425.9|4423.1|4422|4419.2|4427.9|4425.1|4421|4418.2|879
1596471300000|2020-08-03 16:15:00|4422.8|4420|4414.9|4412.1|4425|4422.2|4414.8|4412|992
1596471600000|2020-08-03 16:20:00|4415.8|4413|4411|4408.2|4416.8|4414|4409.9|4407.1|1208
1596471900000|2020-08-03 16:25:00|4410.9|4408.1|4409.3|4406.5|4411|4408.2|4405|4402.2|970
1596472200000|2020-08-03 16:30:00|4409.4|4406.6|4404.8|4402|4410.3|4407.5|4404.8|4402|722
1596472500000|2020-08-03 16:35:00|4404|4401.2|4412.8|4410|4413.7|4410.9|4404|4401.2|1509
1596472800000|2020-08-03 16:40:00|4413.7|4410.9|4421.8|4419|4423.2|4420.4|4412.7|4409.9|640
1596473100000|2020-08-03 16:45:00|4421.7|4418.9|4430.6|4427.8|4430.6|4427.8|4421.7|4418.9|2258
1596473400000|2020-08-03 16:50:00|4430.2|4427.4|4433.7|4430.9|4435.7|4432.9|4427.7|4424.9|2338
1596473700000|2020-08-03 16:55:00|4433.6|4430.8|4435.7|4432.9|4435.7|4432.9|4433.6|4430.8|2459
1596474000000|2020-08-03 17:00:00|4435.6|4432.8|4429.7|4426.9|4435.7|4432.9|4427.7|4424.9|1658
1596474300000|2020-08-03 17:05:00|4429.2|4426.4|4435.7|4432.9|4435.7|4432.9|4429.2|4426.4|1467
1596474600000|2020-08-03 17:10:00|4434.7|4431.9|4428.7|4425.9|4435.7|4432.9|4428.7|4425.9|1152
1596474900000|2020-08-03 17:15:00|4429.7|4426.9|4435.9|4433.1|4435.9|4433.1|4428.7|4425.9|968
1596475200000|2020-08-03 17:20:00|4435.7|4432.9|4445.7|4442.9|4447.7|4444.9|4434.9|4432.1|1945
1596475500000|2020-08-03 17:25:00|4446.2|4443.4|4444.6|4441.8|4449.1|4446.3|4441.8|4439|894
1596475800000|2020-08-03 17:30:00|4444.7|4441.9|4450.6|4447.8|4450.6|4447.8|4443.6|4440.8|1525
1596476100000|2020-08-03 17:35:00|4449.5|4446.7|4447.6|4444.8|4451.5|4448.7|4443.6|4440.8|929
1596476400000|2020-08-03 17:40:00|4448.1|4445.3|4444.8|4442|4451.6|4448.8|4444.8|4442|1076
1596476700000|2020-08-03 17:45:00|4445.2|4442.4|4447.6|4444.8|4450.6|4447.8|4444.8|4442|897
1596477000000|2020-08-03 17:50:00|4448.6|4445.8|4448.6|4445.8|4450.6|4447.8|4445.6|4442.8|900
1596477300000|2020-08-03 17:55:00|4448.5|4445.7|4446.7|4443.9|4449.6|4446.8|4441.6|4438.8|1477
1596477600000|2020-08-03 18:00:00|4447.6|4444.8|4441.8|4439|4450.6|4447.8|4437.8|4435|2016
1596477900000|2020-08-03 18:05:00|4441.7|4438.9|4433.9|4431.1|4441.7|4438.9|4430.9|4428.1|1875
1596478200000|2020-08-03 18:10:00|4434.4|4431.6|4437.9|4435.1|4439.8|4437|4430.9|4428.1|1054
1596478500000|2020-08-03 18:15:00|4438.4|4435.6|4435.9|4433.1|4439.9|4437.1|4430.9|4428.1|1296
1596478800000|2020-08-03 18:20:00|4435.4|4432.6|4428.4|4425.6|4435.4|4432.6|4424.1|4421.3|2284
1596479100000|2020-08-03 18:25:00|4428.5|4425.7|4418.1|4415.3|4430.9|4428.1|4417.2|4414.4|6962
1596479400000|2020-08-03 18:30:00|4417.7|4414.9|4418.7|4415.9|4423.1|4420.3|4413.2|4410.4|2791
1596479700000|2020-08-03 18:35:00|4418.3|4415.5|4406.2|4403.4|4421.2|4418.4|4405.2|4402.4|1172
1596480000000|2020-08-03 18:40:00|4406.3|4403.5|4406.7|4403.9|4407.2|4404.4|4400.4|4397.6|612
1596480300000|2020-08-03 18:45:00|4406.3|4403.5|4408.2|4405.4|4410.2|4407.4|4403.8|4401|423
1596480600000|2020-08-03 18:50:00|4407.8|4405|4412.2|4409.4|4412.3|4409.5|4407.2|4404.4|268
1596480900000|2020-08-03 18:55:00|4411.8|4409|4408.8|4406|4412.2|4409.4|4406.3|4403.5|114
1596481200000|2020-08-03 19:00:00|4408.7|4405.9|4399.8|4397|4409.2|4406.4|4399.3|4396.5|474
1596481500000|2020-08-03 19:05:00|4400.2|4397.4|4397.3|4394.5|4401.2|4398.4|4396.3|4393.5|249
1596481800000|2020-08-03 19:10:00|4397.4|4394.6|4396.3|4393.5|4398.3|4395.5|4395.4|4392.6|230
1596482100000|2020-08-03 19:15:00|4395.8|4393|4395.3|4392.5|4396.3|4393.5|4392.3|4389.5|208
1596482400000|2020-08-03 19:20:00|4395.8|4393|4400.3|4397.5|4400.8|4398|4394.8|4392|87
1596482700000|2020-08-03 19:25:00|4399.8|4397|4397.3|4394.5|4400.4|4397.6|4396.3|4393.5|108
1596483000000|2020-08-03 19:30:00|4396.8|4394|4393.3|4390.5|4397.3|4394.5|4392.3|4389.5|396
1596483300000|2020-08-03 19:35:00|4394.2|4391.4|4398.9|4396.1|4399.3|4396.5|4394.2|4391.4|73
1596483600000|2020-08-03 19:40:00|4398.8|4396|4402.1|4399.3|4402.7|4399.9|4398.3|4395.5|335
1596483900000|2020-08-03 19:45:00|4401.7|4398.9|4402.2|4399.4|4403.7|4400.9|4401.2|4398.4|75
1596484200000|2020-08-03 19:50:00|4401.9|4399.1|4399.2|4396.4|4401.9|4399.1|4397.2|4394.4|136
1596484500000|2020-08-03 19:55:00|4398.7|4395.9|4395.2|4392.4|4400.2|4397.4|4395.2|4392.4|403
1596484800000|2020-08-03 20:00:00|4395.6|4392.8|4394.3|4391.5|4396.7|4393.9|4394.2|4391.4|78
1596485100000|2020-08-03 20:05:00|4394.2|4391.4|4392.2|4389.4|4394.2|4391.4|4392.2|4389.4|95
1596485400000|2020-08-03 20:10:00|4393.1|4390.3|4393.2|4390.4|4395.3|4392.5|4392.2|4389.4|339
1596485700000|2020-08-03 20:15:00|4394.2|4391.4|4396.3|4393.5|4396.7|4393.9|4393.2|4390.4|37
1596486000000|2020-08-03 20:20:00|4396.2|4393.4|4399.3|4396.5|4399.8|4397|4396.2|4393.4|40
1596486300000|2020-08-03 20:25:00|4399.8|4397|4397.3|4394.5|4400.3|4397.5|4397.3|4394.5|55
1596486600000|2020-08-03 20:30:00|4398.3|4395.5|4394.3|4391.5|4398.3|4395.5|4394.3|4391.5|48
1596486900000|2020-08-03 20:35:00|4394.2|4391.4|4394.3|4391.5|4395.8|4393|4394.2|4391.4|53
1596487200000|2020-08-03 20:40:00|4394.8|4392|4396.8|4394|4399.3|4396.5|4394.8|4392|80
1596487500000|2020-08-03 20:45:00|4397.2|4394.4|4392.8|4390|4398.3|4395.5|4392.2|4389.4|132
1596487800000|2020-08-03 20:50:00|4393.3|4390.5|4392.3|4389.5|4393.7|4390.9|4392.2|4389.4|14
1596488100000|2020-08-03 20:55:00|4392.4|4389.6|4395.3|4392.5|4395.3|4392.5|4392.3|4389.5|94
1596488400000|2020-08-03 21:00:00|4394.9|4392.1|4393.3|4390.5|4398.4|4393|4393.3|4387.6|14
1596488700000|2020-08-03 21:05:00|4393.8|4391|4393.9|4391.1|4393.9|4391.1|4393.8|4391|17
1596489000000|2020-08-03 21:10:00|4394.4|4391.6|4393.9|4391.1|4394.4|4391.6|4393.9|4390|12
1596489300000|2020-08-03 21:15:00|4395|4391|4393.9|4391.1|4395.4|4392.6|4393.9|4390|1
1596489600000|2020-08-03 21:20:00|4394|4391.2|4394.5|4391.7|4394.5|4391.7|4394|4391.2|0
1596489900000|2020-08-03 21:25:00|4394|4391.2|4394|4391.2|4394|4391.2|4394|4391.2|1
1596490500000|2020-08-03 21:35:00|||||||||45
1596490800000|2020-08-03 21:40:00|4392.7|4389.9|4394|4391.2|4394.1|4391.2|4392.5|4389.7|8
1596491100000|2020-08-03 21:45:00|4394.2|4391.4|4394|4391.2|4395.9|4393.1|4394|4390.1|17
1596491400000|2020-08-03 21:50:00|4398.5|4388.5|4398.5|4388.5|4398.5|4393.1|4393.9|4388.4|11
1596491700000|2020-08-03 21:55:00|4395.9|4393.1|4393.9|4391.1|4398.5|4393.1|4393.9|4388|19
1596499200000|2020-08-04 00:00:00|4389.1|4379.1|4375.5|4372.7|4389.1|4380.7|4375|4372.2|333
1596499500000|2020-08-04 00:05:00|4374.6|4371.8|4375.6|4372.8|4377.5|4374.7|4372.5|4369.7|138
1596499800000|2020-08-04 00:10:00|4375.5|4372.7|4377.5|4374.7|4378.5|4375.7|4375.5|4372.7|168
1596500100000|2020-08-04 00:15:00|4377.4|4374.6|4377.1|4374.3|4380.4|4377.6|4375.1|4372.3|49
1596500400000|2020-08-04 00:20:00|4377.5|4374.7|4378.1|4375.3|4380.9|4378.1|4377.1|4374.3|92
1596500700000|2020-08-04 00:25:00|4378.5|4375.7|4382.6|4379.8|4383.5|4380.7|4378.1|4375.3|39
1596501000000|2020-08-04 00:30:00|4382.5|4379.7|4382.5|4379.7|4383.4|4380.6|4382.5|4379.7|16
1596501300000|2020-08-04 00:35:00|4382.6|4379.8|4381.5|4378.7|4384.5|4381.7|4381.5|4378.7|45
1596501600000|2020-08-04 00:40:00|4381.6|4378.8|4381.5|4378.7|4382.5|4379.7|4380.5|4377.7|29
1596501900000|2020-08-04 00:45:00|4381.6|4378.8|4384.9|4382.1|4385|4382.2|4381.6|4378.8|63
1596502200000|2020-08-04 00:50:00|4384.5|4381.7|4383.4|4380.6|4384.5|4381.7|4382.5|4379.7|40
1596502500000|2020-08-04 00:55:00|4383.5|4380.7|4385.5|4382.7|4386.4|4383.6|4383.5|4380.7|102
1596502800000|2020-08-04 01:00:00|4385.4|4382.6|4393|4390.2|4395.5|4392.7|4385.4|4382.6|348
1596503100000|2020-08-04 01:05:00|4392.5|4389.7|4394.5|4391.7|4396.5|4393.7|4392.1|4389.3|110
1596503400000|2020-08-04 01:10:00|4395|4392.2|4396.5|4393.7|4398.5|4395.7|4394.5|4391.7|115
1596503700000|2020-08-04 01:15:00|4397.4|4394.6|4395.5|4392.7|4398|4395.2|4394|4391.2|30
1596504000000|2020-08-04 01:20:00|4396.5|4393.7|4395.5|4392.7|4396.5|4393.7|4393.5|4390.7|65
1596504300000|2020-08-04 01:25:00|4395.1|4392.3|4395|4392.2|4396.5|4393.7|4394.5|4391.7|54
1596504600000|2020-08-04 01:30:00|4394.5|4391.7|4395.6|4392.8|4396.6|4393.8|4392.6|4389.8|67
1596504900000|2020-08-04 01:35:00|4396|4393.2|4399.6|4396.8|4399.6|4396.8|4395.6|4392.8|59
1596505200000|2020-08-04 01:40:00|4399.1|4396.3|4399|4396.2|4400.6|4397.8|4398.5|4395.7|59
1596505500000|2020-08-04 01:45:00|4399.5|4396.7|4396.1|4393.3|4400.1|4397.3|4395.6|4392.8|85
1596505800000|2020-08-04 01:50:00|4396.5|4393.7|4392.6|4389.8|4396.5|4393.7|4392.6|4389.8|103
1596506100000|2020-08-04 01:55:00|4393.5|4390.7|4393|4390.2|4393.6|4390.8|4392.6|4389.8|58
1596506400000|2020-08-04 02:00:00|4392.6|4389.8|4395.5|4392.7|4398.5|4395.7|4389.1|4386.3|129
1596506700000|2020-08-04 02:05:00|4395.1|4392.3|4395.5|4392.7|4396.5|4393.7|4394.5|4391.7|45
1596507000000|2020-08-04 02:10:00|4395.6|4392.8|4398.5|4395.7|4398.5|4395.7|4395.6|4392.8|22
1596507300000|2020-08-04 02:15:00|4398.1|4395.3|4396|4393.2|4398.5|4395.7|4396|4393.2|21
1596507600000|2020-08-04 02:20:00|4395.5|4392.7|4394.5|4391.7|4395.5|4392.7|4394.5|4391.7|6
1596507900000|2020-08-04 02:25:00|4393.7|4390.9|4393|4390.2|4394.5|4391.7|4391.5|4388.7|26
1596508200000|2020-08-04 02:30:00|4392.6|4389.8|4391|4388.2|4395|4392.2|4389.6|4386.8|106
1596508500000|2020-08-04 02:35:00|4390.5|4387.7|4391|4388.2|4391|4388.2|4387.6|4384.8|149
1596508800000|2020-08-04 02:40:00|4390.5|4387.7|4390|4387.2|4391.5|4388.7|4390|4387.2|24
1596509100000|2020-08-04 02:45:00|4389.5|4386.7|4389.5|4386.7|4390.5|4387.7|4389.5|4386.7|9
1596509400000|2020-08-04 02:50:00|4390.1|4387.3|4392.5|4389.7|4392.5|4389.7|4390.1|4387.3|10
1596509700000|2020-08-04 02:55:00|4392.1|4389.3|4391|4388.2|4392.1|4389.3|4390.1|4387.3|43
1596510000000|2020-08-04 03:00:00|4391.1|4388.3|4391.1|4388.3|4392.1|4389.3|4389.6|4386.8|36
1596510300000|2020-08-04 03:05:00|4390.5|4387.7|4390.5|4387.7|4391.5|4388.7|4389.5|4386.7|50
1596510600000|2020-08-04 03:10:00|4391|4388.2|4392.3|4389.5|4392.5|4389.7|4390.5|4387.7|43
1596510900000|2020-08-04 03:15:00|4392.5|4389.7|4388.5|4385.7|4392.5|4389.7|4387.5|4384.7|49
1596511200000|2020-08-04 03:20:00|4388.1|4385.3|4387|4384.2|4388.5|4385.7|4386.5|4383.7|15
1596511500000|2020-08-04 03:25:00|4386.5|4383.7|4386.5|4383.7|4387.5|4384.7|4386|4383.2|74
1596511800000|2020-08-04 03:30:00|4386.1|4383.3|4386.5|4383.7|4388.4|4385.6|4386.1|4383.3|21
1596512100000|2020-08-04 03:35:00|4387|4384.2|4388.5|4385.7|4389.4|4386.6|4386.5|4383.7|26
1596512400000|2020-08-04 03:40:00|4388.9|4386.1|4387.1|4384.3|4389.5|4386.7|4387.1|4384.3|33
1596512700000|2020-08-04 03:45:00|4386.7|4383.9|4388.1|4385.3|4388.5|4385.7|4386|4383.2|31
1596513000000|2020-08-04 03:50:00|4388.5|4385.7|4387.5|4384.7|4388.5|4385.7|4387.1|4384.3|8
1596513300000|2020-08-04 03:55:00|4387.1|4384.3|4385.1|4382.3|4387.1|4384.3|4384.5|4381.7|90
1596513600000|2020-08-04 04:00:00|4384.7|4381.9|4385.5|4382.7|4385.5|4382.7|4383.6|4380.8|61
1596513900000|2020-08-04 04:05:00|4385.6|4382.8|4386.6|4383.8|4386.6|4383.8|4385.5|4382.7|11
1596514200000|2020-08-04 04:10:00|4387.6|4384.8|4388.6|4385.8|4389.6|4386.8|4387.6|4384.8|44
1596514500000|2020-08-04 04:15:00|4387.6|4384.8|4387.6|4384.8|4387.6|4384.8|4387.6|4384.8|12
1596514800000|2020-08-04 04:20:00|4388.1|4385.3|4388.6|4385.8|4388.6|4385.8|4388.1|4385.3|16
1596515100000|2020-08-04 04:25:00|4389.1|4386.3|4388.6|4385.8|4389.1|4386.3|4388.6|4385.8|21
1596515400000|2020-08-04 04:30:00|4388.7|4385.9|4389.6|4386.8|4389.6|4386.8|4387.6|4384.8|28
1596515700000|2020-08-04 04:35:00|4389.1|4386.3|4386.7|4383.9|4389.2|4386.4|4386.7|4383.9|34
1596516000000|2020-08-04 04:40:00|4387.7|4384.9|4390.7|4387.9|4390.7|4387.9|4387.7|4384.9|36
1596516300000|2020-08-04 04:45:00|4389.7|4386.9|4392.2|4389.4|4392.2|4389.4|4389.7|4386.9|27
1596516600000|2020-08-04 04:50:00|4391.7|4388.9|4391.7|4388.9|4391.7|4388.9|4389.7|4386.9|66
1596516900000|2020-08-04 04:55:00|4392.1|4389.3|4392.2|4389.4|4394.2|4391.4|4391.7|4388.9|31
1596517200000|2020-08-04 05:00:00|4391.7|4388.9|4390.2|4387.4|4393.6|4390.8|4387.7|4384.9|27
1596517500000|2020-08-04 05:05:00|4389.8|4387|4391.6|4388.8|4391.6|4388.8|4388.8|4386|9
1596517800000|2020-08-04 05:10:00|4391.2|4388.4|4388.8|4386|4391.2|4388.4|4388.8|4386|8
1596518100000|2020-08-04 05:15:00|4388.2|4385.4|4388.8|4386|4390.2|4387.4|4387.8|4385|43
1596518400000|2020-08-04 05:20:00|4388.3|4385.5|4388.8|4386|4389.2|4386.4|4387.8|4385|4
1596518700000|2020-08-04 05:25:00|4389.6|4386.8|4388.8|4386|4389.8|4387|4387.8|4385|6
1596519000000|2020-08-04 05:30:00|4387.9|4385.1|4387.2|4384.4|4390.7|4387.9|4387.2|4384.4|73
1596519300000|2020-08-04 05:35:00|4387.7|4384.9|4387.6|4384.8|4388.2|4385.4|4386.6|4383.8|22
1596519600000|2020-08-04 05:40:00|4387.2|4384.4|4383.6|4380.8|4387.2|4384.4|4383.6|4380.8|65
1596519900000|2020-08-04 05:45:00|4382.7|4379.9|4383.6|4380.8|4385.1|4382.3|4382.6|4379.8|71
1596520200000|2020-08-04 05:50:00|4383.7|4380.9|4383.6|4380.8|4383.7|4380.9|4382.6|4379.8|34
1596520500000|2020-08-04 05:55:00|4384.1|4381.3|4382.7|4379.9|4386.6|4383.8|4382.7|4379.9|65
1596520800000|2020-08-04 06:00:00|4381.7|4378.9|4381.7|4378.9|4385.2|4382.4|4380.7|4377.9|108
1596521100000|2020-08-04 06:05:00|4381.2|4378.4|4381.7|4378.9|4382.2|4379.4|4379.7|4376.9|134
1596521400000|2020-08-04 06:10:00|4380.9|4378.1|4390.4|4387.6|4390.8|4388|4380.8|4378|209
1596521700000|2020-08-04 06:15:00|4390.2|4387.4|4387.7|4384.9|4390.8|4388|4387.7|4384.9|178
1596522000000|2020-08-04 06:20:00|4387.6|4384.8|4389.8|4387|4389.9|4387.1|4385.9|4383.1|40
1596522300000|2020-08-04 06:25:00|4389.9|4387.1|4394.3|4391.5|4394.8|4392|4389.9|4387.1|88
1596522600000|2020-08-04 06:30:00|4393.9|4391.1|4397.8|4395|4400.8|4398|4392.8|4390|272
1596522900000|2020-08-04 06:35:00|4398.7|4395.9|4410.8|4408|4411.8|4409|4398.7|4395.9|517
1596523200000|2020-08-04 06:40:00|4411.2|4408.4|4413.8|4411|4414.8|4412|4409.7|4406.9|411
1596523500000|2020-08-04 06:45:00|4413.3|4410.5|4409.9|4407.1|4413.8|4411|4408.9|4406.1|138
1596523800000|2020-08-04 06:50:00|4410.4|4407.6|4413.9|4411.1|4413.9|4411.1|4407.9|4405.1|185
1596524100000|2020-08-04 06:55:00|4413.4|4410.6|4411.4|4408.6|4418.9|4416.1|4410.9|4408.1|304
1596524400000|2020-08-04 07:00:00|4411|4408.2|4411.9|4409.1|4414.8|4412|4404.9|4402.1|359
1596524700000|2020-08-04 07:05:00|4412.3|4409.5|4409.9|4407.1|4413.4|4410.6|4406.9|4404.1|244
1596525000000|2020-08-04 07:10:00|4409.8|4407|4410|4407.2|4413.9|4411.1|4408|4405.2|119
1596525300000|2020-08-04 07:15:00|4409.9|4407.1|4408.8|4406|4410.9|4408.1|4407.9|4405.1|231
1596525600000|2020-08-04 07:20:00|4408.9|4406.1|4402.9|4400.1|4409.9|4407.1|4400.9|4398.1|283
1596525900000|2020-08-04 07:25:00|4402.5|4399.7|4400|4397.2|4404.9|4402.1|4400|4397.2|383
1596526200000|2020-08-04 07:30:00|4399.8|4397|4410.8|4408|4411.4|4408.6|4399|4396.2|299
1596526500000|2020-08-04 07:35:00|4410.9|4408.1|4409.9|4407.1|4414.9|4412.1|4406|4403.2|241
1596526800000|2020-08-04 07:40:00|4409.5|4406.7|4400.8|4398|4409.9|4407.1|4400|4397.2|368
1596527100000|2020-08-04 07:45:00|4400.4|4397.6|4399.4|4396.6|4406.9|4404.1|4394|4391.2|491
1596527400000|2020-08-04 07:50:00|4398.9|4396.1|4393.5|4390.7|4398.9|4396.1|4392.9|4390.1|460
1596527700000|2020-08-04 07:55:00|4393.4|4390.6|4390|4387.2|4397.9|4395.1|4390|4387.2|446
1596528000000|2020-08-04 08:00:00|4391|4388.2|4381|4378.2|4391.4|4388.6|4380|4377.2|1289
1596528300000|2020-08-04 08:05:00|4380.2|4377.4|4374.9|4372.1|4382.3|4379.5|4367.9|4365.1|1920
1596528600000|2020-08-04 08:10:00|4374|4371.2|4368.9|4366.1|4376.9|4374.1|4367.8|4365|1407
1596528900000|2020-08-04 08:15:00|4368.4|4365.6|4368.4|4365.6|4372.9|4370.1|4365.4|4362.6|1022
1596529200000|2020-08-04 08:20:00|4367.9|4365.1|4373.7|4370.9|4374.6|4371.8|4359.9|4357.1|2303
1596529500000|2020-08-04 08:25:00|4374.1|4371.3|4378.6|4375.8|4381.4|4378.6|4369.6|4366.8|4162
1596529800000|2020-08-04 08:30:00|4379.6|4376.8|4378.6|4375.8|4383.6|4380.8|4374.6|4371.8|3047
1596530100000|2020-08-04 08:35:00|4379.5|4376.7|4377.6|4374.8|4382.5|4379.7|4375.6|4372.8|848
1596530400000|2020-08-04 08:40:00|4377.1|4374.3|4381.7|4378.9|4384.6|4381.8|4373.7|4370.9|972
1596530700000|2020-08-04 08:45:00|4382.6|4379.8|4376.7|4373.9|4384.7|4381.9|4376.7|4373.9|667
1596531000000|2020-08-04 08:50:00|4376.6|4373.8|4380.6|4377.8|4381.7|4378.9|4375.7|4372.9|501
1596531300000|2020-08-04 08:55:00|4380.7|4377.9|4379.6|4376.8|4380.7|4377.9|4375.1|4372.3|676
1596531600000|2020-08-04 09:00:00|4379.1|4376.3|4376.6|4373.8|4379.6|4376.8|4370.7|4367.9|745
1596531900000|2020-08-04 09:05:00|4376.7|4373.9|4374.8|4372|4376.7|4373.9|4372.7|4369.9|389
1596532200000|2020-08-04 09:10:00|4373.9|4371.1|4369.8|4367|4374.8|4372|4367.8|4365|1702
1596532500000|2020-08-04 09:15:00|4369.3|4366.5|4366.3|4363.5|4370.8|4368|4364.9|4362.1|482
1596532800000|2020-08-04 09:20:00|4365.8|4363|4368.9|4366.1|4369.8|4367|4359.8|4357|1856
1596533100000|2020-08-04 09:25:00|4368.1|4365.3|4372.9|4370.1|4376.8|4374|4367.9|4365.1|672
1596533400000|2020-08-04 09:30:00|4373.8|4371|4370.9|4368.1|4374.9|4372.1|4367|4364.2|624
1596533700000|2020-08-04 09:35:00|4369.9|4367.1|4361.9|4359.1|4369.9|4367.1|4361.9|4359.1|775
1596534000000|2020-08-04 09:40:00|4360.9|4358.1|4360.9|4358.1|4367.4|4364.6|4358.9|4356.1|936
1596534300000|2020-08-04 09:45:00|4360.4|4357.6|4357.6|4354.8|4360.9|4358.1|4352.6|4349.8|1732
1596534600000|2020-08-04 09:50:00|4357.5|4354.7|4362|4359.2|4364.1|4361.3|4356.1|4353.3|349
1596534900000|2020-08-04 09:55:00|4361|4358.2|4357.2|4354.4|4363.1|4360.3|4357.1|4354.3|586
1596535200000|2020-08-04 10:00:00|4357.1|4354.3|4346|4343.2|4362.1|4359.3|4345.1|4342.3|865
1596535500000|2020-08-04 10:05:00|4346.1|4343.3|4348.1|4345.3|4353|4350.2|4345.1|4342.3|534
1596535800000|2020-08-04 10:10:00|4347.6|4344.8|4348.1|4345.3|4348.1|4345.3|4345.1|4342.3|715
1596536100000|2020-08-04 10:15:00|4347.5|4344.7|4354|4351.2|4354|4351.2|4341.1|4338.3|1034
1596536400000|2020-08-04 10:20:00|4353.1|4350.3|4351.6|4348.8|4353.9|4351.1|4350|4347.2|958
1596536700000|2020-08-04 10:25:00|4352|4349.2|4351.1|4348.3|4353.1|4350.3|4350.1|4347.3|182
1596537000000|2020-08-04 10:30:00|4352.1|4349.3|4355|4352.2|4359|4356.2|4352.1|4349.3|572
1596537300000|2020-08-04 10:35:00|4355.1|4352.3|4353.1|4350.3|4358.1|4355.3|4351.2|4348.4|550
1596537600000|2020-08-04 10:40:00|4352.2|4349.4|4360|4357.2|4361|4358.2|4351.2|4348.4|797
1596537900000|2020-08-04 10:45:00|4361.7|4358.9|4360.9|4358.1|4363.9|4361.1|4355|4352.2|577
1596538200000|2020-08-04 10:50:00|4360.8|4358|4361|4358.2|4361.9|4359.1|4358.8|4356|278
1596538500000|2020-08-04 10:55:00|4360.9|4358.1|4352.6|4349.8|4361.9|4359.1|4352.6|4349.8|439
1596538800000|2020-08-04 11:00:00|4353|4350.2|4353|4350.2|4359|4356.2|4352.1|4349.3|391
1596539100000|2020-08-04 11:05:00|4352|4349.2|4349.2|4346.4|4353|4350.2|4349|4346.2|366
1596539400000|2020-08-04 11:10:00|4349.1|4346.3|4352.1|4349.3|4353.1|4350.3|4343.2|4340.4|675
1596539700000|2020-08-04 11:15:00|4351.3|4348.5|4339.2|4336.4|4351.3|4348.5|4338.1|4335.3|1794
1596540000000|2020-08-04 11:20:00|4339.4|4336.6|4343.4|4340.6|4344.4|4341.6|4338.4|4335.6|355
1596540300000|2020-08-04 11:25:00|4344.2|4341.4|4345.4|4342.6|4346.4|4343.6|4342.3|4339.5|1984
1596540600000|2020-08-04 11:30:00|4343.4|4340.6|4343.4|4340.6|4346.3|4343.5|4340.4|4337.6|1322
1596540900000|2020-08-04 11:35:00|4344.4|4341.6|4343.4|4340.6|4346.3|4343.5|4343.4|4340.6|368
1596541200000|2020-08-04 11:40:00|4343.5|4340.7|4346.5|4343.7|4348.5|4345.7|4343.4|4340.6|277
1596541500000|2020-08-04 11:45:00|4345.5|4342.7|4348.4|4345.6|4350.5|4347.7|4345.5|4342.7|785
1596541800000|2020-08-04 11:50:00|4348.5|4345.7|4350.4|4347.6|4350.5|4347.7|4348.4|4345.6|615
1596542100000|2020-08-04 11:55:00|4350.5|4347.7|4349.5|4346.7|4350.6|4347.8|4348.5|4345.7|215
1596542400000|2020-08-04 12:00:00|4349.4|4346.6|4350.4|4347.6|4350.4|4347.6|4348.4|4345.6|745
1596542700000|2020-08-04 12:05:00|4349.6|4346.8|4350.4|4347.6|4350.5|4347.7|4348.4|4345.6|326
1596543000000|2020-08-04 12:10:00|4350.2|4347.4|4350.4|4347.6|4350.4|4347.6|4348.4|4345.6|460
1596543300000|2020-08-04 12:15:00|4350.3|4347.5|4354.4|4351.6|4355.3|4352.5|4349.4|4346.6|578
1596543600000|2020-08-04 12:20:00|4354.3|4351.5|4353.8|4351|4355.4|4352.6|4353.3|4350.5|1519
1596543900000|2020-08-04 12:25:00|4353.3|4350.5|4344.5|4341.7|4353.3|4350.5|4342.6|4339.8|1063
1596544200000|2020-08-04 12:30:00|4343.7|4340.9|4344.6|4341.8|4345.4|4342.6|4342.6|4339.8|540
1596544500000|2020-08-04 12:35:00|4344.4|4341.6|4353.5|4350.7|4354.4|4351.6|4342.6|4339.8|968
1596544800000|2020-08-04 12:40:00|4353.9|4351.1|4351.6|4348.8|4354.4|4351.6|4346.5|4343.7|610
1596545100000|2020-08-04 12:45:00|4351.5|4348.7|4347.5|4344.7|4352.4|4349.6|4346.4|4343.6|795
1596545400000|2020-08-04 12:50:00|4346.6|4343.8|4343.6|4340.8|4348|4345.2|4342.6|4339.8|1217
1596545700000|2020-08-04 12:55:00|4343|4340.2|4342.6|4339.8|4344.5|4341.7|4342.6|4339.8|647
1596546000000|2020-08-04 13:00:00|4343.5|4340.7|4358.5|4355.7|4359|4356.2|4332.6|4329.8|4229
1596546300000|2020-08-04 13:05:00|4358.9|4356.1|4344.5|4341.7|4359.4|4356.6|4342.5|4339.7|1178
1596546600000|2020-08-04 13:10:00|4344|4341.2|4352.5|4349.7|4354.5|4351.7|4338.5|4335.7|1186
1596546900000|2020-08-04 13:15:00|4352.1|4349.3|4361.5|4358.7|4361.5|4358.7|4349|4346.2|1978
1596547200000|2020-08-04 13:20:00|4361.4|4358.6|4369.5|4366.7|4371.4|4368.6|4360.4|4357.6|2365
1596547500000|2020-08-04 13:25:00|4370.5|4367.7|4374.5|4371.7|4379.3|4376.5|4366.5|4363.7|1554
1596547800000|2020-08-04 13:30:00|4374.4|4371.6|4382.3|4379.5|4382.5|4379.7|4372.5|4369.7|2077
1596548100000|2020-08-04 13:35:00|4381.5|4378.7|4374.6|4371.8|4381.5|4378.7|4370.6|4367.8|1607
1596548400000|2020-08-04 13:40:00|4375|4372.2|4379.3|4376.5|4379.4|4376.6|4373.7|4370.9|528
1596548700000|2020-08-04 13:45:00|4378.5|4375.7|4379.5|4376.7|4385.4|4382.6|4376.5|4373.7|1328
1596549000000|2020-08-04 13:50:00|4379.9|4377.1|4387.2|4384.4|4389.3|4386.5|4379.9|4377.1|1493
1596549300000|2020-08-04 13:55:00|4387.3|4384.5|4392.5|4389.7|4396.3|4393.5|4386.4|4383.6|1338
1596549600000|2020-08-04 14:00:00|4393.3|4390.5|4402.4|4399.6|4407.4|4404.6|4393.3|4390.5|2281
1596549900000|2020-08-04 14:05:00|4402.9|4400.1|4410.4|4407.6|4411.4|4408.6|4397.4|4394.6|1728
1596550200000|2020-08-04 14:10:00|4411.4|4408.6|4405.4|4402.6|4416.4|4413.6|4403.5|4400.7|2521
1596550500000|2020-08-04 14:15:00|4404.5|4401.7|4412.5|4409.7|4414.5|4411.7|4401.5|4398.7|1455
1596550800000|2020-08-04 14:20:00|4412.4|4409.6|4408.5|4405.7|4414.5|4411.7|4406.5|4403.7|2007
1596551100000|2020-08-04 14:25:00|4409.5|4406.7|4407|4404.2|4414.6|4411.8|4403.5|4400.7|1446
1596551400000|2020-08-04 14:30:00|4407.5|4404.7|4401.5|4398.7|4409.4|4406.6|4400.5|4397.7|1785
1596551700000|2020-08-04 14:35:00|4401.1|4398.3|4408.6|4405.8|4414.7|4411.9|4400.5|4397.7|1607
1596552000000|2020-08-04 14:40:00|4408.1|4405.3|4419.6|4416.8|4419.6|4416.8|4407.6|4404.8|1583
1596552300000|2020-08-04 14:45:00|4420.5|4417.7|4425.6|4422.8|4427.6|4424.8|4414.1|4411.3|2704
1596552600000|2020-08-04 14:50:00|4426.6|4423.8|4429.6|4426.8|4440.7|4437.9|4425.6|4422.8|4001
1596552900000|2020-08-04 14:55:00|4429.1|4426.3|4422.4|4419.6|4434.6|4431.8|4421.6|4418.8|1381
1596553200000|2020-08-04 15:00:00|4422.6|4419.8|4430.6|4427.8|4433.6|4430.8|4422.1|4419.3|1578
1596553500000|2020-08-04 15:05:00|4431.1|4428.3|4425.5|4422.7|4434.6|4431.8|4421.5|4418.7|2310
1596553800000|2020-08-04 15:10:00|4425.6|4422.8|4431.6|4428.8|4438.6|4435.8|4425.5|4422.7|2403
1596554100000|2020-08-04 15:15:00|4431.5|4428.7|4438.8|4436|4446.5|4443.7|4431.1|4428.3|4204
1596554400000|2020-08-04 15:20:00|4439.6|4436.8|4437.3|4434.5|4445.2|4442.4|4433.3|4430.5|2869
1596554700000|2020-08-04 15:25:00|4437.8|4435|4441.8|4439|4444.8|4442|4432.9|4430.1|7005
1596555000000|2020-08-04 15:30:00|4440.1|4437.3|4453.4|4450.6|4454.8|4452|4438.8|4436|4109
1596555300000|2020-08-04 15:35:00|4453.8|4451|4447.4|4444.6|4456.9|4454.1|4445.9|4443.1|2824
1596555600000|2020-08-04 15:40:00|4446.9|4444.1|4450.9|4448.1|4453|4450.2|4445.9|4443.1|3103
1596555900000|2020-08-04 15:45:00|4451|4448.2|4453|4450.2|4453|4450.2|4449.9|4447.1|1407
1596556200000|2020-08-04 15:50:00|4452.9|4450.1|4451|4448.2|4453|4450.2|4449|4446.2|1408
1596556500000|2020-08-04 15:55:00|4451.5|4448.7|4445|4442.2|4453|4450.2|4444.6|4441.8|2189
1596556800000|2020-08-04 16:00:00|4444.9|4442.1|4450|4447.2|4451|4448.2|4442.1|4439.3|1203
1596557100000|2020-08-04 16:05:00|4449.9|4447.1|4450.8|4448|4452.9|4450.1|4448.4|4445.6|1598
1596557400000|2020-08-04 16:10:00|4451.6|4448.8|4440.9|4438.1|4452.3|4449.5|4440|4437.2|2350
1596557700000|2020-08-04 16:15:00|4441|4438.2|4445.9|4443.1|4448|4445.2|4441|4438.2|755
1596558000000|2020-08-04 16:20:00|4446|4443.2|4452.9|4450.1|4453|4450.2|4446|4443.2|1452
1596558300000|2020-08-04 16:25:00|4453|4450.2|4452.8|4450|4456.8|4454|4450.8|4448|2016
1596558600000|2020-08-04 16:30:00|4453.7|4450.9|4449|4446.2|4457.7|4454.9|4447.8|4445|1193
1596558900000|2020-08-04 16:35:00|4448.6|4445.8|4442.9|4440.1|4448.6|4445.8|4440|4437.2|1883
1596559200000|2020-08-04 16:40:00|4443|4440.2|4444.5|4441.7|4444.9|4442.1|4440|4437.2|648
1596559500000|2020-08-04 16:45:00|4444.9|4442.1|4443.6|4440.8|4445|4442.2|4441.2|4438.4|597
1596559800000|2020-08-04 16:50:00|4444|4441.2|4436.2|4433.4|4445.1|4442.3|4434.1|4431.3|1321
1596560100000|2020-08-04 16:55:00|4436|4433.2|4436.2|4433.4|4440.2|4437.4|4435.2|4432.4|486
1596560400000|2020-08-04 17:00:00|4437.2|4434.4|4435.2|4432.4|4443.2|4440.4|4434.2|4431.4|881
1596560700000|2020-08-04 17:05:00|4435.1|4432.3|4436.1|4433.3|4437.6|4434.8|4433.1|4430.3|711
1596561000000|2020-08-04 17:10:00|4435.7|4432.9|4446.6|4443.8|4447|4444.2|4435.6|4432.8|863
1596561300000|2020-08-04 17:15:00|4447|4444.2|4453.1|4450.3|4455.1|4452.3|4446.1|4443.3|1266
1596561600000|2020-08-04 17:20:00|4452.6|4449.8|4452.1|4449.3|4455.1|4452.3|4449.3|4446.5|1174
1596561900000|2020-08-04 17:25:00|4452.6|4449.8|4456.1|4453.3|4456.9|4454.1|4452.1|4449.3|1787
1596562200000|2020-08-04 17:30:00|4456.9|4454.1|4460.3|4457.5|4461.7|4458.9|4453.1|4450.3|2271
1596562500000|2020-08-04 17:35:00|4460.7|4457.9|4472.3|4469.5|4477.7|4474.9|4459.8|4457|2566
1596562800000|2020-08-04 17:40:00|4471.9|4469.1|4484.6|4481.8|4485.6|4482.8|4470.9|4468.1|3339
1596563100000|2020-08-04 17:45:00|4483.7|4480.9|4477.6|4474.8|4486.2|4483.4|4475.7|4472.9|1724
1596563400000|2020-08-04 17:50:00|4477.7|4474.9|4484.6|4481.8|4487|4483.8|4476.7|4473.9|2251
1596563700000|2020-08-04 17:55:00|4483.7|4480.9|4478.1|4475.3|4489.4|4486.6|4477.6|4474.8|2222
1596564000000|2020-08-04 18:00:00|4478.2|4475.4|4482.1|4479.3|4486.6|4483.8|4478.2|4475.4|1829
1596564300000|2020-08-04 18:05:00|4482.6|4479.8|4469.7|4466.9|4482.6|4479.8|4467.8|4465|1172
1596564600000|2020-08-04 18:10:00|4470.2|4467.4|4470.7|4467.9|4472.6|4469.8|4466.8|4464|1769
1596564900000|2020-08-04 18:15:00|4470.8|4468|4473.8|4471|4475.9|4473.1|4467.9|4465.1|1700
1596565200000|2020-08-04 18:20:00|4472.9|4470.1|4470.4|4467.6|4479.7|4476.9|4466.9|4464.1|3558
1596565500000|2020-08-04 18:25:00|4470.9|4468.1|4447|4444.2|4471.9|4469.1|4445|4442.2|8604
1596565800000|2020-08-04 18:30:00|4447.1|4444.3|4444|4441.2|4451.6|4448.8|4443.1|4440.3|2629
1596566100000|2020-08-04 18:35:00|4443|4440.2|4439.1|4436.3|4443.5|4440.7|4436.1|4433.3|1434
1596566400000|2020-08-04 18:40:00|4439|4436.2|4437.1|4434.3|4443|4440.2|4437.1|4434.3|537
1596566700000|2020-08-04 18:45:00|4437|4434.2|4442.9|4440.1|4443.1|4440.3|4435.1|4432.3|722
1596567000000|2020-08-04 18:50:00|4442.5|4439.7|4442.8|4440|4443.9|4441.1|4437.9|4435.1|292
1596567300000|2020-08-04 18:55:00|4443.8|4441|4447.3|4444.5|4447.8|4445|4440.4|4437.6|222
1596567600000|2020-08-04 19:00:00|4446.9|4444.1|4444.8|4442|4450.3|4447.5|4444.8|4442|186
1596567900000|2020-08-04 19:05:00|4444.4|4441.6|4439.8|4437|4444.8|4442|4436.8|4434|958
1596568200000|2020-08-04 19:10:00|4440.3|4437.5|4441.7|4438.9|4443.8|4441|4439.7|4436.9|173
1596568500000|2020-08-04 19:15:00|4442.7|4439.9|4442.2|4439.4|4443.2|4440.4|4439.2|4436.4|222
1596568800000|2020-08-04 19:20:00|4441.7|4438.9|4444.2|4441.4|4444.2|4441.4|4440.2|4437.4|135
1596569100000|2020-08-04 19:25:00|4443.7|4440.9|4439.8|4437|4447.2|4444.4|4439.8|4437|253
1596569400000|2020-08-04 19:30:00|4439.9|4437.1|4443.8|4441|4443.8|4441|4439.8|4437|250
1596569700000|2020-08-04 19:35:00|4444.3|4441.5|4443.7|4440.9|4444.7|4441.9|4442.3|4439.5|72
1596570000000|2020-08-04 19:40:00|4444.2|4441.4|4443.8|4441|4444.7|4441.9|4442.7|4439.9|108
1596570300000|2020-08-04 19:45:00|4444.2|4441.4|4439.8|4437|4444.2|4441.4|4437.9|4435.1|351
1596570600000|2020-08-04 19:50:00|4440.2|4437.4|4436.4|4433.6|4441.8|4439|4435.9|4433.1|181
1596570900000|2020-08-04 19:55:00|4436.8|4434|4443.7|4440.9|4443.7|4440.9|4435.9|4433.1|251
1596571200000|2020-08-04 20:00:00|4444.1|4441.3|4443.3|4440.5|4445.5|4442.7|4442.7|4439.9|137
1596571500000|2020-08-04 20:05:00|4443.7|4440.9|4443.2|4440.4|4444.7|4441.9|4441.7|4438.9|11
1596571800000|2020-08-04 20:10:00|4442.7|4439.9|4443.7|4440.9|4443.7|4440.9|4441.7|4438.9|32
1596572100000|2020-08-04 20:15:00|4443.2|4440.4|4441.7|4438.9|4443.2|4440.4|4440.7|4437.9|41
1596572400000|2020-08-04 20:20:00|4442.2|4439.4|4439.7|4436.9|4442.7|4439.9|4439.7|4436.9|72
1596572700000|2020-08-04 20:25:00|4438.9|4436.1|4438.7|4435.9|4441.7|4438.9|4437.9|4435.1|154
1596573000000|2020-08-04 20:30:00|4438.8|4436|4445.1|4442.3|4448.5|4445.4|4438.8|4436|621
1596573300000|2020-08-04 20:35:00|4444.6|4441.8|4447.6|4444.8|4448.2|4445.4|4444.6|4441.8|66
1596573600000|2020-08-04 20:40:00|4447.2|4444.4|4442.7|4439.9|4447.6|4444.8|4442.2|4439.4|209
1596573900000|2020-08-04 20:45:00|4442.6|4439.8|4443.1|4440.3|4444.7|4441.9|4442.6|4439.8|131
1596574200000|2020-08-04 20:50:00|4442.7|4439.9|4441.7|4438.9|4443.6|4440.8|4441.1|4438.3|72
1596574500000|2020-08-04 20:55:00|4442.1|4439.3|4446.7|4436.7|4446.8|4440.8|4442.1|4435.7|261
1596574800000|2020-08-04 21:00:00|4444.5|4441.7|4444.3|4434.3|4448.4|4442.1|4442.9|4432.9|6
1596575100000|2020-08-04 21:05:00|4444.7|4434.7|4442.3|4439.5|4445.2|4439.5|4437.6|4432.8|14
1596575400000|2020-08-04 21:10:00|4442.4|4439.6|4442.4|4439.6|4442.4|4439.6|4442.4|4439.6|12
1596575700000|2020-08-04 21:15:00|4442.9|4440.1|4445.9|4443.1|4446.4|4443.6|4442.9|4440.1|8
1596576000000|2020-08-04 21:20:00|4446.4|4443.6|4444.4|4441.6|4446.4|4443.6|4444.4|4441.6|0
1596576300000|2020-08-04 21:25:00|4444|4441.2|4444.4|4441.6|4444.4|4441.6|4444|4441.2|1
1596576600000|2020-08-04 21:30:00|4445.7|4442.9|4444.1|4441.3|4446.8|4443.3|4443.8|4435.7|6
1596576900000|2020-08-04 21:35:00|4446.2|4436.2|4444.8|4434.8|4446.2|4436.2|4444.8|4434.8|5
1596577800000|2020-08-04 21:50:00|||||||||5
1596578100000|2020-08-04 21:55:00|4443.2|4440.4|4443.2|4440.4|4443.2|4440.4|4443.2|4440.4|1
1596585600000|2020-08-05 00:00:00|4438.5|4435.7|4437.4|4434.6|4441.9|4439.1|4432.9|4430.1|163
1596585900000|2020-08-05 00:05:00|4437.9|4435.1|4440|4437.2|4444|4441.2|4434.9|4432.1|112
1596586200000|2020-08-05 00:10:00|4439.5|4436.7|4437.9|4435.1|4440.9|4438.1|4437.9|4435.1|40
1596586500000|2020-08-05 00:15:00|4438|4435.2|4439|4436.2|4440|4437.2|4438|4435.2|55
1596586800000|2020-08-05 00:20:00|4439.9|4437.1|4438.5|4435.7|4440.4|4437.6|4436.9|4434.1|147
1596587100000|2020-08-05 00:25:00|4438.9|4436.1|4439|4436.2|4439.5|4436.7|4438|4435.2|2
1596587400000|2020-08-05 00:30:00|4439.5|4436.7|4438.1|4435.3|4439.5|4436.7|4438|4435.2|26
1596587700000|2020-08-05 00:35:00|4438|4435.2|4441.9|4439.1|4442|4439.2|4438|4435.2|21
1596588000000|2020-08-05 00:40:00|4442|4439.2|4438|4435.2|4442|4439.2|4437.5|4434.7|17
1596588300000|2020-08-05 00:45:00|4439|4436.2|4439|4436.2|4440|4437.2|4437.5|4434.7|50
1596588600000|2020-08-05 00:50:00|4438.5|4435.7|4438.3|4435.5|4439.5|4436.7|4437.9|4435.1|9
1596588900000|2020-08-05 00:55:00|4437.9|4435.1|4440.9|4438.1|4441.9|4439.1|4437.9|4435.1|27
1596589200000|2020-08-05 01:00:00|4441.7|4438.9|4436.3|4433.5|4444.9|4442.1|4433.3|4430.5|449
1596589500000|2020-08-05 01:05:00|4436.8|4434|4433.9|4431.1|4437.3|4434.5|4432.8|4430|66
1596589800000|2020-08-05 01:10:00|4434.3|4431.5|4433.5|4430.7|4434.9|4432.1|4432.8|4430|46
1596590100000|2020-08-05 01:15:00|4433.3|4430.5|4433.9|4431.1|4435.8|4433|4432.9|4430.1|97
1596590400000|2020-08-05 01:20:00|4433.8|4431|4440.9|4438.1|4440.9|4438.1|4432.4|4429.6|247
1596590700000|2020-08-05 01:25:00|4440|4437.2|4446.9|4444.1|4451.4|4448.5|4440|4437.2|464
1596591000000|2020-08-05 01:30:00|4447.3|4444.5|4443.3|4440.5|4447.4|4444.6|4442.9|4440.1|63
1596591300000|2020-08-05 01:35:00|4443.7|4440.9|4438.3|4435.5|4444.3|4441.5|4438.3|4435.5|71
1596591600000|2020-08-05 01:40:00|4437.9|4435.1|4439.8|4437|4439.8|4437|4437.9|4435.1|86
1596591900000|2020-08-05 01:45:00|4439.9|4437.1|4439.4|4436.6|4441.3|4438.5|4437.5|4434.7|48
1596592200000|2020-08-05 01:50:00|4439.5|4436.7|4443.9|4441.1|4444.4|4441.6|4439.5|4436.7|67
1596592500000|2020-08-05 01:55:00|4443.4|4440.6|4444.4|4441.6|4446.4|4443.6|4443.4|4440.6|31
1596592800000|2020-08-05 02:00:00|4444.8|4442|4443.9|4441.1|4446|4443.2|4443|4440.2|46
1596593100000|2020-08-05 02:05:00|4443|4440.2|4440.1|4437.3|4444|4441.2|4440.1|4437.3|27
1596593400000|2020-08-05 02:10:00|4440.5|4437.7|4442|4439.2|4442.9|4440.1|4440|4437.2|27
1596593700000|2020-08-05 02:15:00|4442.4|4439.6|4443.9|4441.1|4443.9|4441.1|4441|4438.2|93
1596594000000|2020-08-05 02:20:00|4443.8|4441|4444.4|4441.6|4444.8|4442|4443.8|4441|15
1596594300000|2020-08-05 02:25:00|4444.8|4442|4444|4441.2|4444.9|4442.1|4443.9|4441.1|3
1596594600000|2020-08-05 02:30:00|4444.9|4442.1|4443.7|4440.9|4444.9|4442.1|4442.7|4439.9|149
1596594900000|2020-08-05 02:35:00|4443.2|4440.4|4443.9|4441.1|4444.8|4442|4441.9|4439.1|101
1596595200000|2020-08-05 02:40:00|4443.8|4441|4446.7|4443.9|4446.8|4444|4443.8|4441|41
1596595500000|2020-08-05 02:45:00|4446.8|4444|4449.8|4447|4451.2|4448.4|4446.8|4444|288
1596595800000|2020-08-05 02:50:00|4450.2|4447.4|4453|4450.2|4455.8|4453|4449.8|4447|149
1596596100000|2020-08-05 02:55:00|4452.8|4450|4456.2|4453.4|4456.8|4454|4452.8|4450|89
1596596400000|2020-08-05 03:00:00|4456.7|4453.9|4455.7|4452.9|4456.8|4454|4454.9|4452.1|72
1596596700000|2020-08-05 03:05:00|4456.7|4453.9|4455.8|4453|4456.7|4453.9|4455.2|4452.4|58
1596597000000|2020-08-05 03:10:00|4456.2|4453.4|4456.8|4454|4456.8|4454|4454.9|4452.1|39
1596597300000|2020-08-05 03:15:00|4456.7|4453.9|4456.8|4454|4456.8|4454|4455.8|4453|9
1596597600000|2020-08-05 03:20:00|4456.4|4453.6|4454.8|4452|4456.4|4453.6|4454.8|4452|63
1596597900000|2020-08-05 03:25:00|4454.3|4451.5|4453.9|4451.1|4455.8|4453|4453.8|4451|34
1596598200000|2020-08-05 03:30:00|4453.4|4450.6|4448.8|4446|4453.8|4451|4447.9|4445.1|232
1596598500000|2020-08-05 03:35:00|4449.8|4447|4448.8|4446|4449.9|4447.1|4447.4|4444.6|126
1596598800000|2020-08-05 03:40:00|4448.9|4446.1|4448.9|4446.1|4450.3|4447.5|4448.8|4446|14
1596599100000|2020-08-05 03:45:00|4449.3|4446.5|4448.8|4446|4449.3|4446.5|4448.5|4445.7|15
1596599400000|2020-08-05 03:50:00|4448.9|4446.1|4448.9|4446.1|4449.9|4447.1|4448.9|4446.1|7
1596599700000|2020-08-05 03:55:00|4449.3|4446.5|4448.9|4446.1|4449.8|4447|4448.8|4446|13
1596600000000|2020-08-05 04:00:00|4448.8|4446|4446.8|4444|4448.9|4446.1|4446.3|4443.5|56
1596600300000|2020-08-05 04:05:00|4446.9|4444.1|4446.8|4444|4446.9|4444.1|4446|4443.2|63
1596600600000|2020-08-05 04:10:00|4446.9|4444.1|4446.8|4444|4446.9|4444.1|4446.4|4443.6|33
1596600900000|2020-08-05 04:15:00|4446.9|4444.1|4446.9|4444.1|4446.9|4444.1|4446.8|4444|6
1596601200000|2020-08-05 04:20:00|4447.3|4444.5|4446.9|4444.1|4448.9|4446.1|4446.9|4444.1|30
1596601500000|2020-08-05 04:25:00|4446.8|4444|4445.9|4443.1|4446.8|4444|4444.9|4442.1|54
1596601800000|2020-08-05 04:30:00|4446.3|4443.5|4446.8|4444|4446.9|4444.1|4445.8|4443|7
1596602100000|2020-08-05 04:35:00|4446.9|4444.1|4446.9|4444.1|4446.9|4444.1|4446.8|4444|5
1596602400000|2020-08-05 04:40:00|4447|4444.2|4447.7|4444.9|4447.7|4444.9|4446.9|4444.1|12
1596602700000|2020-08-05 04:45:00|4447.9|4445.1|4446.9|4444.1|4448.8|4446|4446.9|4444.1|35
1596603000000|2020-08-05 04:50:00|4446.8|4444|4445.3|4442.5|4447.3|4444.5|4445.3|4442.5|171
1596603300000|2020-08-05 04:55:00|4445.8|4443|4445.3|4442.5|4446.3|4443.5|4444.8|4442|19
1596603600000|2020-08-05 05:00:00|4444.8|4442|4444.8|4442|4445.8|4443|4444.3|4441.5|48
1596603900000|2020-08-05 05:05:00|4444.7|4441.9|4444.8|4442|4445.8|4443|4443.8|4441|116
1596604200000|2020-08-05 05:10:00|4445.3|4442.5|4444.8|4442|4445.8|4443|4443.4|4440.6|69
1596604500000|2020-08-05 05:15:00|4444.9|4442.1|4445.4|4442.6|4446.3|4443.5|4444.9|4442.1|56
1596604800000|2020-08-05 05:20:00|4445.3|4442.5|4444.8|4442|4446.8|4444|4444.8|4442|68
1596605100000|2020-08-05 05:25:00|4444.7|4441.9|4444.3|4441.5|4444.8|4442|4443.9|4441.1|35
1596605400000|2020-08-05 05:30:00|4444.7|4441.9|4445.8|4443|4446.8|4444|4444.7|4441.9|82
1596605700000|2020-08-05 05:35:00|4445.4|4442.6|4445.8|4443|4445.9|4443.1|4444.9|4442.1|49
1596606000000|2020-08-05 05:40:00|4445.9|4443.1|4452.3|4449.5|4453.7|4450.9|4445.9|4443.1|133
1596606300000|2020-08-05 05:45:00|4452.7|4449.9|4450.8|4448|4454.2|4451.4|4450.8|4448|181
1596606600000|2020-08-05 05:50:00|4451.2|4448.4|4449.8|4447|4451.7|4448.9|4449.8|4447|37
1596606900000|2020-08-05 05:55:00|4449.7|4446.9|4447.7|4444.9|4452.2|4449.4|4447.3|4444.5|318
1596607200000|2020-08-05 06:00:00|4447.3|4444.5|4450.2|4447.4|4450.2|4447.4|4444.2|4441.4|142
1596607500000|2020-08-05 06:05:00|4450.3|4447.5|4455.8|4453|4457.8|4455|4450.3|4447.5|168
1596607800000|2020-08-05 06:10:00|4456.2|4453.4|4456.8|4454|4456.8|4454|4453.9|4451.1|39
1596608100000|2020-08-05 06:15:00|4456.9|4454.1|4453.3|4450.5|4459.8|4457|4453.3|4450.5|181
1596608400000|2020-08-05 06:20:00|4453.7|4450.9|4459.4|4456.6|4459.9|4457.1|4452.8|4450|203
1596608700000|2020-08-05 06:25:00|4459.8|4457|4457.8|4455|4459.8|4457|4455.9|4453.1|123
1596609000000|2020-08-05 06:30:00|4458.6|4455.8|4459.9|4457.1|4463.9|4461.1|4458.6|4455.8|250
1596609300000|2020-08-05 06:35:00|4459.5|4456.7|4461.9|4459.1|4461.9|4459.1|4455.9|4453.1|269
1596609600000|2020-08-05 06:40:00|4461.5|4458.7|4461|4458.2|4463.1|4460.3|4459.9|4457.1|221
1596609900000|2020-08-05 06:45:00|4461.1|4458.3|4464|4461.2|4464|4461.2|4461|4458.2|93
1596610200000|2020-08-05 06:50:00|4463.4|4460.6|4470.9|4468.1|4470.9|4468.1|4462.9|4460.1|269
1596610500000|2020-08-05 06:55:00|4470.5|4467.7|4470.5|4467.7|4471.4|4468.6|4466.5|4463.7|211
1596610800000|2020-08-05 07:00:00|4471|4468.2|4479|4476.2|4479|4476.2|4470|4467.2|898
1596611100000|2020-08-05 07:05:00|4479.1|4476.3|4489.1|4486.3|4490|4487.2|4477.5|4474.7|930
1596611400000|2020-08-05 07:10:00|4489.5|4486.7|4483.2|4480.4|4492|4489.2|4483.1|4480.3|400
1596611700000|2020-08-05 07:15:00|4484.1|4481.3|4478.8|4476|4484.2|4481.4|4478.4|4475.6|579
1596612000000|2020-08-05 07:20:00|4479.2|4476.4|4473.4|4470.6|4481.8|4479|4472.4|4469.6|764
1596612300000|2020-08-05 07:25:00|4472.9|4470.1|4470.5|4467.7|4473.4|4470.6|4469.5|4466.7|155
1596612600000|2020-08-05 07:30:00|4470.4|4467.6|4481.5|4478.7|4482.4|4479.6|4468.5|4465.7|401
1596612900000|2020-08-05 07:35:00|4480.4|4477.6|4480.4|4477.6|4481.4|4478.6|4475.5|4472.7|378
1596613200000|2020-08-05 07:40:00|4480.5|4477.7|4484.4|4481.6|4486.3|4483.5|4478.5|4475.7|483
1596613500000|2020-08-05 07:45:00|4484.5|4481.7|4476.3|4473.5|4486.4|4483.6|4475.4|4472.6|523
1596613800000|2020-08-05 07:50:00|4476.4|4473.6|4476.4|4473.6|4481.3|4478.5|4474.4|4471.6|194
1596614100000|2020-08-05 07:55:00|4476.8|4474|4482.2|4479.4|4484.2|4481.4|4474.3|4471.5|760
1596614400000|2020-08-05 08:00:00|4482.3|4479.5|4484.8|4482|4487.4|4484.6|4481.2|4478.4|1095
1596614700000|2020-08-05 08:05:00|4484.4|4481.6|4495.3|4492.5|4497.6|4494.8|4484.3|4481.5|1081
1596615000000|2020-08-05 08:10:00|4495.4|4492.6|4498.4|4495.6|4498.5|4495.7|4492.4|4489.6|1474
1596615300000|2020-08-05 08:15:00|4497.6|4494.8|4492.4|4489.6|4500.4|4497.6|4490|4487.2|781
1596615600000|2020-08-05 08:20:00|4493.2|4490.4|4486.3|4483.5|4498.3|4495.5|4484.4|4481.6|1685
1596615900000|2020-08-05 08:25:00|4486.2|4483.4|4484.3|4481.5|4492.3|4489.5|4481.4|4478.6|2821
1596616200000|2020-08-05 08:30:00|4484.4|4481.6|4488.3|4485.5|4490.2|4487.4|4482.2|4479.4|2210
1596616500000|2020-08-05 08:35:00|4489.2|4486.4|4497.2|4494.4|4498.3|4495.5|4488.4|4485.6|836
1596616800000|2020-08-05 08:40:00|4496.4|4493.6|4518.4|4515.6|4518.4|4515.6|4496.4|4493.6|2206
1596617100000|2020-08-05 08:45:00|4520.4|4517.6|4523.2|4520.4|4524.4|4521.6|4514.4|4511.6|2247
1596617400000|2020-08-05 08:50:00|4523.4|4520.6|4515.3|4512.5|4526.8|4524|4513.3|4510.5|1998
1596617700000|2020-08-05 08:55:00|4514.8|4512|4508.7|4505.9|4515.4|4512.6|4497.6|4494.8|3165
1596618000000|2020-08-05 09:00:00|4508.5|4505.7|4513.5|4510.7|4513.5|4510.7|4504.5|4501.7|1272
1596618300000|2020-08-05 09:05:00|4513.6|4510.8|4518.4|4515.6|4521.5|4518.7|4511.1|4508.3|1632
1596618600000|2020-08-05 09:10:00|4518.5|4515.7|4521.5|4518.7|4523.5|4520.7|4518.5|4515.7|900
1596618900000|2020-08-05 09:15:00|4520.7|4517.9|4513.5|4510.7|4522|4519.2|4513.5|4510.7|576
1596619200000|2020-08-05 09:20:00|4513.6|4510.8|4524.6|4521.8|4525.5|4522.7|4512.6|4509.8|1160
1596619500000|2020-08-05 09:25:00|4524.5|4521.7|4534.4|4531.6|4536.5|4533.7|4524.5|4521.7|2159
1596619800000|2020-08-05 09:30:00|4534.5|4531.7|4532.9|4530.1|4536.4|4533.6|4528.3|4525.5|986
1596620100000|2020-08-05 09:35:00|4533.3|4530.5|4542.3|4539.5|4544.3|4541.5|4533.3|4530.5|1218
1596620400000|2020-08-05 09:40:00|4542.7|4539.9|4548.3|4545.5|4549.3|4546.5|4542.3|4539.5|885
1596620700000|2020-08-05 09:45:00|4548.4|4545.6|4552.4|4549.6|4552.5|4549.7|4545.3|4542.5|1499
1596621000000|2020-08-05 09:50:00|4552.5|4549.7|4545.5|4542.7|4557.5|4554.7|4545.5|4542.7|1352
1596621300000|2020-08-05 09:55:00|4544.7|4541.9|4542.5|4539.7|4547.4|4544.6|4541.5|4538.7|730
1596621600000|2020-08-05 10:00:00|4542.9|4540.1|4540.6|4537.8|4547.5|4544.7|4535.7|4532.9|1000
1596621900000|2020-08-05 10:05:00|4540.5|4537.7|4545.4|4542.6|4547.9|4545.1|4538.6|4535.8|571
1596622200000|2020-08-05 10:10:00|4545.5|4542.7|4558.4|4555.6|4560.1|4557.3|4545.5|4542.7|855
1596622500000|2020-08-05 10:15:00|4558.3|4555.5|4559.5|4556.7|4567.9|4565.1|4557.5|4554.7|1249
1596622800000|2020-08-05 10:20:00|4559.4|4556.6|4551.5|4548.7|4563.3|4560.5|4550.5|4547.7|1219
1596623100000|2020-08-05 10:25:00|4550.5|4547.7|4560.5|4557.7|4561.3|4558.5|4550.5|4547.7|542
1596623400000|2020-08-05 10:30:00|4560.3|4557.5|4560.5|4557.7|4561.9|4559.1|4551.9|4549.1|665
1596623700000|2020-08-05 10:35:00|4561.3|4558.5|4558.4|4555.6|4565.3|4562.5|4554.5|4551.7|965
1596624000000|2020-08-05 10:40:00|4558.9|4556.1|4558.4|4555.6|4562.4|4559.6|4556.5|4553.7|697
1596624300000|2020-08-05 10:45:00|4557.4|4554.6|4557.4|4554.6|4561.6|4558.8|4556.5|4553.7|565
1596624600000|2020-08-05 10:50:00|4558.4|4555.6|4560.4|4557.6|4561.6|4558.8|4556.4|4553.6|395
1596624900000|2020-08-05 10:55:00|4560.5|4557.7|4553.4|4550.6|4561.6|4558.8|4553.4|4550.6|561
1596625200000|2020-08-05 11:00:00|4553.5|4550.7|4559.4|4556.6|4559.4|4556.6|4553.4|4550.6|406
1596625500000|2020-08-05 11:05:00|4560.5|4557.7|4567.5|4564.7|4570|4567.2|4557.6|4554.8|850
1596625800000|2020-08-05 11:10:00|4568.4|4565.6|4568.4|4565.6|4568.5|4565.7|4565.4|4562.6|366
1596626100000|2020-08-05 11:15:00|4567.4|4564.6|4574.3|4571.5|4576.3|4573.5|4566.4|4563.6|1220
1596626400000|2020-08-05 11:20:00|4574.2|4571.4|4588.3|4585.5|4588.3|4585.5|4571.4|4568.6|1337
1596626700000|2020-08-05 11:25:00|4588.4|4585.6|4597.4|4594.6|4603.2|4600.4|4584.4|4581.6|2965
1596627000000|2020-08-05 11:30:00|4598.2|4595.4|4603.3|4600.5|4604.2|4601.4|4594.4|4591.6|1601
1596627300000|2020-08-05 11:35:00|4603.2|4600.4|4595.3|4592.5|4607.3|4604.5|4594.4|4591.6|2434
1596627600000|2020-08-05 11:40:00|4595.4|4592.6|4600.5|4597.7|4600.5|4597.7|4594.4|4591.6|1590
1596627900000|2020-08-05 11:45:00|4600.4|4597.6|4616.2|4613.4|4616.2|4613.4|4597.5|4594.7|1829
1596628200000|2020-08-05 11:50:00|4615.8|4613|4615.4|4612.6|4631.8|4629|4610.3|4607.5|2435
1596628500000|2020-08-05 11:55:00|4614.6|4611.8|4626.3|4623.5|4626.3|4623.5|4611|4608.2|897
1596628800000|2020-08-05 12:00:00|4626.7|4623.9|4606.4|4603.6|4627.3|4624.5|4605.5|4602.7|1316
1596629100000|2020-08-05 12:05:00|4606.5|4603.7|4617.4|4614.6|4618.3|4615.5|4606.5|4603.7|1161
1596629400000|2020-08-05 12:10:00|4617.9|4615.1|4610.6|4607.8|4621.4|4618.6|4610.6|4607.8|823
1596629700000|2020-08-05 12:15:00|4611|4608.2|4594.4|4591.6|4616.2|4613.4|4593.6|4590.8|2317
1596630000000|2020-08-05 12:20:00|4594.5|4591.7|4581.5|4578.7|4596.4|4593.6|4580.6|4577.8|1857
1596630300000|2020-08-05 12:25:00|4581.1|4578.3|4590|4587.2|4592.6|4589.8|4580.6|4577.8|1417
1596630600000|2020-08-05 12:30:00|4589.6|4586.8|4596.6|4593.8|4604.5|4601.7|4584.7|4581.9|2288
1596630900000|2020-08-05 12:35:00|4596.5|4593.7|4599.5|4596.7|4600.5|4597.7|4594.6|4591.8|720
1596631200000|2020-08-05 12:40:00|4599.6|4596.8|4596.5|4593.7|4604.6|4601.8|4595.6|4592.8|947
1596631500000|2020-08-05 12:45:00|4597.1|4594.3|4592.6|4589.8|4599.6|4596.8|4590.4|4587.6|1298
1596631800000|2020-08-05 12:50:00|4592.4|4589.6|4588.9|4586.1|4598.5|4595.7|4583.5|4580.7|1636
1596632100000|2020-08-05 12:55:00|4589|4586.2|4597.5|4594.7|4599.5|4596.7|4589|4586.2|942
1596632400000|2020-08-05 13:00:00|4597.9|4595.1|4610.3|4607.5|4614.3|4611.5|4587.6|4584.8|2548
1596632700000|2020-08-05 13:05:00|4610.8|4608|4600.9|4598.1|4611.3|4608.5|4597.5|4594.7|1296
1596633000000|2020-08-05 13:10:00|4600.4|4597.6|4610.1|4607.3|4610.1|4607.3|4597.3|4594.5|1361
1596633300000|2020-08-05 13:15:00|4611|4608.2|4615.7|4612.9|4618.1|4615.3|4600.2|4597.4|3047
1596633600000|2020-08-05 13:20:00|4616.1|4613.3|4618.1|4615.3|4618.1|4615.3|4608.6|4605.8|670
1596633900000|2020-08-05 13:25:00|4617.1|4614.3|4602.4|4599.6|4621.2|4618.4|4601.9|4599.1|2496
1596634200000|2020-08-05 13:30:00|4602.5|4599.7|4608|4605.2|4618.3|4615.5|4601.4|4598.6|4002
1596634500000|2020-08-05 13:35:00|4607.9|4605.1|4593.9|4591.1|4611.4|4608.6|4591.4|4588.6|2429
1596634800000|2020-08-05 13:40:00|4594.3|4591.5|4599.4|4596.6|4610.3|4607.5|4594.3|4591.5|1063
1596635100000|2020-08-05 13:45:00|4599.5|4596.7|4614.3|4611.5|4614.3|4611.5|4599.3|4596.5|2417
1596635400000|2020-08-05 13:50:00|4614.4|4611.6|4618.3|4615.5|4622.3|4619.5|4613.3|4610.5|1491
1596635700000|2020-08-05 13:55:00|4619.1|4616.3|4618.3|4615.5|4620.3|4617.5|4616.9|4614.1|1008
1596636000000|2020-08-05 14:00:00|4619.1|4616.3|4610.2|4607.4|4621.1|4618.3|4609.1|4606.3|4197
1596636300000|2020-08-05 14:05:00|4610.3|4607.5|4611.2|4608.4|4620.1|4617.3|4605.1|4602.3|2522
1596636600000|2020-08-05 14:10:00|4611.3|4608.5|4604.4|4601.6|4611.7|4608.9|4604.4|4601.6|1091
1596636900000|2020-08-05 14:15:00|4604.3|4601.5|4604.2|4601.4|4609.2|4606.4|4600.2|4597.4|816
1596637200000|2020-08-05 14:20:00|4604.3|4601.5|4607.3|4604.5|4613.7|4610.9|4603.2|4600.4|932
1596637500000|2020-08-05 14:25:00|4607.7|4604.9|4602.4|4599.6|4611.2|4608.4|4601.7|4598.9|1225
1596637800000|2020-08-05 14:30:00|4602.3|4599.5|4617.2|4614.4|4618.2|4615.4|4602.3|4599.5|2234
1596638100000|2020-08-05 14:35:00|4618|4615.2|4583.8|4581|4626.5|4623.7|4575.3|4572.5|6934
1596638400000|2020-08-05 14:40:00|4583.3|4580.5|4600.2|4597.4|4604.1|4601.3|4576.3|4573.5|2274
1596638700000|2020-08-05 14:45:00|4601|4598.2|4619.2|4616.4|4620.2|4617.4|4599.1|4596.3|1755
1596639000000|2020-08-05 14:50:00|4618.2|4615.4|4612|4609.2|4620.2|4617.4|4604.2|4601.4|2009
1596639300000|2020-08-05 14:55:00|4612.2|4609.4|4608.2|4605.4|4613|4610.2|4600.2|4597.4|1083
1596639600000|2020-08-05 15:00:00|4609|4606.2|4612|4609.2|4613|4610.2|4602.2|4599.4|2187
1596639900000|2020-08-05 15:05:00|4611.2|4608.4|4610.4|4607.6|4613|4610.2|4600.4|4597.6|1271
1596640200000|2020-08-05 15:10:00|4610.6|4607.8|4607.7|4604.9|4612.2|4609.4|4599.3|4596.5|1305
1596640500000|2020-08-05 15:15:00|4608.2|4605.4|4600.7|4597.9|4611.2|4608.4|4595.2|4592.4|2352
1596640800000|2020-08-05 15:20:00|4600.8|4598|4610.2|4607.4|4611.2|4608.4|4599.4|4596.6|2666
1596641100000|2020-08-05 15:25:00|4610.7|4607.9|4614.8|4612|4618.2|4615.4|4608.2|4605.4|5077
1596641400000|2020-08-05 15:30:00|4614.7|4611.9|4609.2|4606.4|4616.3|4613.5|4604.3|4601.5|2270
1596641700000|2020-08-05 15:35:00|4608.8|4606|4599.2|4596.4|4608.8|4606|4596.4|4593.6|1314
1596642000000|2020-08-05 15:40:00|4600|4597.2|4597.2|4594.4|4603.2|4600.4|4595.2|4592.4|1971
1596642300000|2020-08-05 15:45:00|4598.2|4595.4|4593|4590.2|4602|4599.2|4592.2|4589.4|1633
1596642600000|2020-08-05 15:50:00|4592.2|4589.4|4598|4595.2|4598|4595.2|4586|4583.2|1267
1596642900000|2020-08-05 15:55:00|4597|4594.2|4580.2|4577.4|4599|4596.2|4579.2|4576.4|1809
1596643200000|2020-08-05 16:00:00|4580.1|4577.3|4581.1|4578.3|4586|4583.2|4569.8|4567|1874
1596643500000|2020-08-05 16:05:00|4581.2|4578.4|4578.3|4575.5|4582.1|4579.3|4573.3|4570.5|926
1596643800000|2020-08-05 16:10:00|4578.4|4575.6|4579.3|4576.5|4581.3|4578.5|4574.4|4571.6|610
1596644100000|2020-08-05 16:15:00|4578.5|4575.7|4575.5|4572.7|4582.8|4580|4575.4|4572.6|704
1596644400000|2020-08-05 16:20:00|4576.4|4573.6|4580.7|4577.9|4583.2|4580.4|4575.4|4572.6|1599
1596644700000|2020-08-05 16:25:00|4580.3|4577.5|4579.3|4576.5|4581.2|4578.4|4575.3|4572.5|691
1596645000000|2020-08-05 16:30:00|4578.9|4576.1|4560.8|4558|4580.2|4577.4|4558.5|4555.7|2265
1596645300000|2020-08-05 16:35:00|4561.2|4558.4|4568.3|4565.5|4571.1|4568.3|4557.4|4554.6|1648
1596645600000|2020-08-05 16:40:00|4569.1|4566.3|4566.1|4563.3|4569.1|4566.3|4551.4|4548.6|1360
1596645900000|2020-08-05 16:45:00|4566.2|4563.4|4561.1|4558.3|4569.2|4566.4|4560.7|4557.9|651
1596646200000|2020-08-05 16:50:00|4560.2|4557.4|4553.3|4550.5|4560.2|4557.4|4550.3|4547.5|1069
1596646500000|2020-08-05 16:55:00|4553.7|4550.9|4562.2|4559.4|4565.2|4562.4|4552.2|4549.4|960
1596646800000|2020-08-05 17:00:00|4562.1|4559.3|4552.2|4549.4|4563.2|4560.4|4549.1|4546.3|1094
1596647100000|2020-08-05 17:05:00|4551.8|4549|4541.5|4538.7|4555.1|4552.3|4541.5|4538.7|2776
1596647400000|2020-08-05 17:10:00|4541.9|4539.1|4535.3|4532.5|4544|4541.2|4534.3|4531.5|2155
1596647700000|2020-08-05 17:15:00|4535.4|4532.6|4539.6|4536.8|4543.5|4540.7|4531.5|4528.7|1073
1596648000000|2020-08-05 17:20:00|4539.5|4536.7|4539.6|4536.8|4541|4538.2|4532.5|4529.7|927
1596648300000|2020-08-05 17:25:00|4539.5|4536.7|4534.3|4531.5|4540|4537.2|4530.5|4527.7|939
1596648600000|2020-08-05 17:30:00|4534.4|4531.6|4526.4|4523.6|4537.8|4535|4523.6|4520.8|1742
1596648900000|2020-08-05 17:35:00|4527.3|4524.5|4523.3|4520.5|4530.3|4527.5|4517.7|4514.9|2180
1596649200000|2020-08-05 17:40:00|4523.4|4520.6|4519.9|4517.1|4523.4|4520.6|4516.4|4513.6|1408
1596649500000|2020-08-05 17:45:00|4520.3|4517.5|4520.5|4517.7|4522.3|4519.5|4510.5|4507.7|1779
1596649800000|2020-08-05 17:50:00|4520.7|4517.9|4521.8|4519|4522.7|4519.9|4516.6|4513.8|1077
1596650100000|2020-08-05 17:55:00|4522.8|4520|4530.7|4527.9|4534.6|4531.8|4521.8|4519|2263
1596650400000|2020-08-05 18:00:00|4531.6|4528.8|4532.6|4529.8|4532.7|4529.9|4526.8|4524|779
1596650700000|2020-08-05 18:05:00|4532.7|4529.9|4530.8|4528|4534.6|4531.8|4527.8|4525|1244
1596651000000|2020-08-05 18:10:00|4531.6|4528.8|4535.6|4532.8|4537.7|4534.9|4530.8|4528|1084
1596651300000|2020-08-05 18:15:00|4535.8|4533|4526.4|4523.6|4539.2|4536.4|4525.8|4523|1921
1596651600000|2020-08-05 18:20:00|4526.8|4524|4524.5|4521.7|4529|4526.2|4522|4519.2|2276
1596651900000|2020-08-05 18:25:00|4524|4521.2|4532.2|4529.4|4533.1|4530.3|4519.4|4516.6|11015
1596652200000|2020-08-05 18:30:00|4532.1|4529.3|4531|4528.2|4538|4535.2|4528.2|4525.4|2384
1596652500000|2020-08-05 18:35:00|4530.2|4527.4|4531|4528.2|4531.1|4528.3|4526.2|4523.4|611
1596652800000|2020-08-05 18:40:00|4530.6|4527.8|4538|4535.2|4538.1|4535.3|4530|4527.2|492
1596653100000|2020-08-05 18:45:00|4537.6|4534.8|4535.6|4532.8|4539|4536.2|4534.2|4531.4|380
1596653400000|2020-08-05 18:50:00|4535.5|4532.7|4544.6|4541.8|4546|4543.2|4535.1|4532.3|655
1596653700000|2020-08-05 18:55:00|4544.1|4541.3|4543|4540.2|4545.6|4542.8|4541|4538.2|355
1596654000000|2020-08-05 19:00:00|4543.1|4540.3|4542|4539.2|4544.5|4541.7|4539.1|4536.3|266
1596654300000|2020-08-05 19:05:00|4541|4538.2|4535.5|4532.7|4542|4539.2|4534.2|4531.4|333
1596654600000|2020-08-05 19:10:00|4535.9|4533.1|4530.3|4527.5|4538.5|4535.7|4530.3|4527.5|293
1596654900000|2020-08-05 19:15:00|4530.6|4527.8|4535.7|4532.9|4537|4534.2|4530.3|4527.5|155
1596655200000|2020-08-05 19:20:00|4535.5|4532.7|4533.6|4530.8|4535.5|4532.7|4532.8|4530|426
1596655500000|2020-08-05 19:25:00|4534.1|4531.3|4533.2|4530.4|4537.1|4534.3|4533.2|4530.4|206
1596655800000|2020-08-05 19:30:00|4533.6|4530.8|4533.1|4530.3|4534.6|4531.8|4530.2|4527.4|191
1596656100000|2020-08-05 19:35:00|4533.2|4530.4|4527.7|4524.9|4536.6|4533.8|4527.1|4524.3|273
1596656400000|2020-08-05 19:40:00|4527.6|4524.8|4527.1|4524.3|4529.1|4526.3|4524.3|4521.5|245
1596656700000|2020-08-05 19:45:00|4526.7|4523.9|4529|4526.2|4531.9|4529.1|4526.7|4523.9|434
1596657000000|2020-08-05 19:50:00|4528.9|4526.1|4529.5|4526.7|4530.1|4527.3|4524.5|4521.7|132
1596657300000|2020-08-05 19:55:00|4529|4526.2|4524.5|4521.7|4529|4526.2|4524.1|4521.3|289
1596657600000|2020-08-05 20:00:00|4524.9|4522.1|4525.1|4522.3|4528|4525.2|4524.1|4521.3|526
1596657900000|2020-08-05 20:05:00|4525|4522.2|4525.1|4522.3|4526.1|4523.3|4525|4522.2|105
1596658200000|2020-08-05 20:10:00|4526.1|4523.3|4528|4525.2|4530.3|4527.5|4525.3|4522.5|215
1596658500000|2020-08-05 20:15:00|4527.9|4525.1|4528.4|4525.6|4529.4|4526.6|4526.9|4524.1|80
1596658800000|2020-08-05 20:20:00|4527.9|4525.1|4529.9|4527.1|4529.9|4527.1|4527.9|4525.1|13
1596659100000|2020-08-05 20:25:00|4528.9|4526.1|4527.4|4524.6|4530.1|4527.3|4527|4524.2|148
1596659400000|2020-08-05 20:30:00|4527|4524.2|4527.9|4525.1|4527.9|4525.1|4526.1|4523.3|102
1596659700000|2020-08-05 20:35:00|4527.4|4524.6|4528|4525.2|4528.9|4526.1|4527|4524.2|118
1596660000000|2020-08-05 20:40:00|4527.9|4525.1|4528.9|4526.1|4530|4527.2|4527|4524.2|52
1596660300000|2020-08-05 20:45:00|4529|4526.2|4528|4525.2|4530|4527.2|4526.9|4524.1|150
1596660600000|2020-08-05 20:50:00|4527.6|4524.8|4528.9|4526.1|4529.9|4527.1|4527.6|4524.8|34
1596660900000|2020-08-05 20:55:00|4529|4526.2|4530.4|4527.6|4530.6|4527.6|4527.9|4525.1|129
1596661200000|2020-08-05 21:00:00|4530.5|4527.7|4530.4|4527.6|4530.6|4527.7|4527|4524.2|4
1596661500000|2020-08-05 21:05:00|||||||||1
1596661800000|2020-08-05 21:10:00|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|4530.9|4528.1|0
1596662100000|2020-08-05 21:15:00|4530.6|4527.8|4535.1|4532.3|4536.1|4533.3|4530.6|4527.8|24
1596662400000|2020-08-05 21:20:00|4535.6|4532.8|4537.5|4534.7|4537.5|4534.7|4535.3|4532.5|492
1596662700000|2020-08-05 21:25:00|4538|4535.2|4538|4535.2|4538|4535.2|4538|4535.2|0
1596663000000|2020-08-05 21:30:00|4540.1|4537.3|4544.7|4540.7|4555.6|4552.8|4540.1|4536.7|212
1596663300000|2020-08-05 21:35:00|4550.4|4540.4|4549.2|4539.2|4551.2|4541.2|4541.6|4536.2|10
1596663600000|2020-08-05 21:40:00|4548.7|4538.7|4544.7|4540.7|4548.7|4540.9|4543.6|4538.2|3
1596663900000|2020-08-05 21:45:00|4543.7|4540.9|4544.6|4541.8|4549.2|4541.8|4543.1|4539.2|3
1596664200000|2020-08-05 21:50:00|4545.6|4541.6|4543.6|4540.8|4548.7|4541.8|4543.6|4538.2|3
1596664500000|2020-08-05 21:55:00|4543.2|4540.4|4544.6|4540.6|4544.6|4540.6|4543|4540.2|4
1596672000000|2020-08-06 00:00:00|4525.2|4522.4|4524|4521.2|4530.5|4527.7|4521.8|4519|291
1596672300000|2020-08-06 00:05:00|4525.4|4522.6|4528|4525.2|4530.4|4527.6|4524.9|4522.1|123
1596672600000|2020-08-06 00:10:00|4528.4|4525.6|4529.9|4527.1|4531.4|4528.6|4527.5|4524.7|49
1596672900000|2020-08-06 00:15:00|4529.1|4526.3|4528.4|4525.6|4531.4|4528.6|4527.4|4524.6|56
1596673200000|2020-08-06 00:20:00|4529.6|4526.8|4533.9|4531.1|4533.9|4531.1|4529.6|4526.8|49
1596673500000|2020-08-06 00:25:00|4533.4|4530.6|4538.4|4535.6|4539.9|4537.1|4533.4|4530.6|43
1596673800000|2020-08-06 00:30:00|4538|4535.2|4529.4|4526.6|4538|4535.2|4529|4526.2|131
1596674100000|2020-08-06 00:35:00|4528.2|4525.4|4527.6|4524.8|4529|4526.2|4527|4524.2|52
1596674400000|2020-08-06 00:40:00|4527|4524.2|4529|4526.2|4530|4527.2|4526.9|4524.1|28
1596674700000|2020-08-06 00:45:00|4528.9|4526.1|4529.9|4527.1|4529.9|4527.1|4527.9|4525.1|16
1596675000000|2020-08-06 00:50:00|4528.9|4526.1|4527.4|4524.6|4529.4|4526.6|4526.9|4524.1|18
1596675300000|2020-08-06 00:55:00|4526.9|4524.1|4531.9|4529.1|4532.4|4529.6|4526.9|4524.1|79
1596675600000|2020-08-06 01:00:00|4531.6|4528.8|4523.4|4520.6|4533.9|4531.1|4519.1|4516.3|147
1596675900000|2020-08-06 01:05:00|4523.7|4520.9|4527.6|4524.8|4528.1|4525.3|4521.6|4518.8|72
1596676200000|2020-08-06 01:10:00|4527.1|4524.3|4528.5|4525.7|4529.5|4526.7|4525.1|4522.3|68
1596676500000|2020-08-06 01:15:00|4528.1|4525.3|4531.7|4528.9|4533.5|4530.7|4528.1|4525.3|55
1596676800000|2020-08-06 01:20:00|4532.1|4529.3|4537.1|4534.3|4537.5|4534.7|4531.7|4528.9|87
1596677100000|2020-08-06 01:25:00|4537|4534.2|4534.7|4531.9|4537.1|4534.3|4533.2|4530.4|82
1596677400000|2020-08-06 01:30:00|4534.3|4531.5|4533.5|4530.7|4535.1|4532.3|4533|4530.2|36
1596677700000|2020-08-06 01:35:00|4534.1|4531.3|4533.3|4530.5|4537|4534.2|4532.2|4529.4|150
1596678000000|2020-08-06 01:40:00|4533.2|4530.4|4532.2|4529.4|4534.1|4531.3|4532.2|4529.4|38
1596678300000|2020-08-06 01:45:00|4532.6|4529.8|4534.7|4531.9|4534.7|4531.9|4531.4|4528.6|142
1596678600000|2020-08-06 01:50:00|4534.2|4531.4|4532.2|4529.4|4534.7|4531.9|4532.2|4529.4|76
1596678900000|2020-08-06 01:55:00|4531.9|4529.1|4533.7|4530.9|4533.7|4530.9|4531.8|4529|33
1596679200000|2020-08-06 02:00:00|4533.3|4530.5|4532.3|4529.5|4533.7|4530.9|4531.4|4528.6|122
1596679500000|2020-08-06 02:05:00|4531.8|4529|4531.4|4528.6|4532.4|4529.6|4531.4|4528.6|152
1596679800000|2020-08-06 02:10:00|4532.2|4529.4|4533|4530.2|4533.3|4530.5|4531.4|4528.6|66
1596680100000|2020-08-06 02:15:00|4532.5|4529.7|4537.2|4534.4|4538|4535.2|4532.5|4529.7|65
1596680400000|2020-08-06 02:20:00|4537.1|4534.3|4536.4|4533.6|4538.1|4535.3|4535.3|4532.5|40
1596680700000|2020-08-06 02:25:00|4536.7|4533.9|4533.9|4531.1|4536.7|4533.9|4533.5|4530.7|20
1596681000000|2020-08-06 02:30:00|4533.4|4530.6|4535.9|4533.1|4535.9|4533.1|4532.2|4529.4|36
1596681300000|2020-08-06 02:35:00|4535.5|4532.7|4536.4|4533.6|4536.4|4533.6|4532.9|4530.1|42
1596681600000|2020-08-06 02:40:00|4535.4|4532.6|4533.5|4530.7|4535.9|4533.1|4533.5|4530.7|63
1596681900000|2020-08-06 02:45:00|4533.4|4530.6|4530.5|4527.7|4533.4|4530.6|4528|4525.2|357
1596682200000|2020-08-06 02:50:00|4530.4|4527.6|4528|4525.2|4530.4|4527.6|4526.5|4523.7|100
1596682500000|2020-08-06 02:55:00|4527.9|4525.1|4523|4520.2|4529.9|4527.1|4521|4518.2|128
1596682800000|2020-08-06 03:00:00|4522.5|4519.7|4529.3|4526.5|4529.3|4526.5|4522.4|4519.6|131
1596683100000|2020-08-06 03:05:00|4528.9|4526.1|4529.8|4527|4530.3|4527.5|4528.4|4525.6|45
1596683400000|2020-08-06 03:10:00|4530.2|4527.4|4529.4|4526.6|4531.2|4528.4|4529.4|4526.6|79
1596683700000|2020-08-06 03:15:00|4529.8|4527|4531.5|4528.7|4532.5|4529.7|4529.4|4526.6|54
1596684000000|2020-08-06 03:20:00|4531.4|4528.6|4535.4|4532.6|4536.3|4533.5|4531|4528.2|154
1596684300000|2020-08-06 03:25:00|4535.8|4533|4532|4529.2|4537.3|4534.5|4531|4528.2|118
1596684600000|2020-08-06 03:30:00|4531.5|4528.7|4533.5|4530.7|4533.5|4530.7|4531|4528.2|10
1596684900000|2020-08-06 03:35:00|4534|4531.2|4536.4|4533.6|4537.3|4534.5|4534|4531.2|34
1596685200000|2020-08-06 03:40:00|4535.5|4532.7|4537.4|4534.6|4537.5|4534.7|4533.6|4530.8|62
1596685500000|2020-08-06 03:45:00|4538.2|4535.4|4536|4533.2|4538.4|4535.6|4535.4|4532.6|29
1596685800000|2020-08-06 03:50:00|4536.4|4533.6|4535.9|4533.1|4537.4|4534.6|4535.4|4532.6|29
1596686100000|2020-08-06 03:55:00|4535.5|4532.7|4535.4|4532.6|4536.1|4533.3|4534.4|4531.6|27
1596686400000|2020-08-06 04:00:00|4535.1|4532.3|4535.1|4532.3|4536.1|4533.3|4534.4|4531.6|10
1596686700000|2020-08-06 04:05:00|4535.4|4532.6|4536.5|4533.7|4536.6|4533.8|4534.9|4532.1|5
1596687000000|2020-08-06 04:10:00|4536.6|4533.8|4539.5|4536.7|4541.5|4538.7|4536.6|4533.8|40
1596687300000|2020-08-06 04:15:00|4539.1|4536.3|4535.5|4532.7|4539.5|4536.7|4535.5|4532.7|3
1596687600000|2020-08-06 04:20:00|4535.8|4533|4535.5|4532.7|4537.5|4534.7|4534.5|4531.7|4
1596687900000|2020-08-06 04:25:00|4535.1|4532.3|4538.5|4535.7|4538.5|4535.7|4534.9|4532.1|10
1596688200000|2020-08-06 04:30:00|4538.1|4535.3|4537.5|4534.7|4544.9|4542.1|4536.1|4533.3|234
1596688500000|2020-08-06 04:35:00|4537.9|4535.1|4538.5|4535.7|4539.5|4536.7|4535.5|4532.7|69
1596688800000|2020-08-06 04:40:00|4538.1|4535.3|4538|4535.2|4539|4536.2|4536.5|4533.7|7
1596689100000|2020-08-06 04:45:00|4537.6|4534.8|4537.6|4534.8|4539.5|4536.7|4536.5|4533.7|4
1596689400000|2020-08-06 04:50:00|4538|4535.2|4537.5|4534.7|4539.4|4536.6|4537.4|4534.6|6
1596689700000|2020-08-06 04:55:00|4537.4|4534.6|4537.5|4534.7|4539|4536.2|4537.4|4534.6|15
1596690000000|2020-08-06 05:00:00|4536.6|4533.8|4537.9|4535.1|4539|4536.2|4536.5|4533.7|19
1596690300000|2020-08-06 05:05:00|4538|4535.2|4537|4534.2|4538.5|4535.7|4536.5|4533.7|41
1596690600000|2020-08-06 05:10:00|4536.6|4533.8|4536.4|4533.6|4537.5|4534.7|4536|4533.2|35
1596690900000|2020-08-06 05:15:00|4536.5|4533.7|4533.5|4530.7|4536.9|4534.1|4532.5|4529.7|61
1596691200000|2020-08-06 05:20:00|4533.9|4531.1|4540.5|4537.7|4542.5|4539.7|4533.9|4531.1|106
1596691500000|2020-08-06 05:25:00|4540.7|4537.9|4545.1|4542.3|4545.5|4542.7|4540.6|4537.8|94
1596691800000|2020-08-06 05:30:00|4545.5|4542.7|4549.4|4546.6|4551.4|4548.6|4544.5|4541.7|455
1596692100000|2020-08-06 05:35:00|4549.5|4546.7|4546.9|4544.1|4549.5|4546.7|4545.5|4542.7|39
1596692400000|2020-08-06 05:40:00|4547.3|4544.5|4549.5|4546.7|4549.9|4547.1|4546.5|4543.7|39
1596692700000|2020-08-06 05:45:00|4549.9|4547.1|4564.4|4561.6|4564.4|4561.6|4549.3|4546.5|443
1596693000000|2020-08-06 05:50:00|4563.8|4561|4559.4|4556.6|4563.8|4561|4558.3|4555.5|137
1596693300000|2020-08-06 05:55:00|4559.3|4556.5|4562.4|4559.6|4564.4|4561.6|4557.9|4555.1|152
1596693600000|2020-08-06 06:00:00|4562.3|4559.5|4563.6|4560.8|4564.6|4561.8|4560.3|4557.5|203
1596693900000|2020-08-06 06:05:00|4563.3|4560.5|4561.6|4558.8|4563.6|4560.8|4560.6|4557.8|150
1596694200000|2020-08-06 06:10:00|4562|4559.2|4559.6|4556.8|4562|4559.2|4554.6|4551.8|162
1596694500000|2020-08-06 06:15:00|4559.5|4556.7|4564.6|4561.8|4564.6|4561.8|4559.1|4556.3|125
1596694800000|2020-08-06 06:20:00|4564.2|4561.4|4561.6|4558.8|4564.6|4561.8|4559.5|4556.7|80
1596695100000|2020-08-06 06:25:00|4562|4559.2|4563|4560.2|4564.6|4561.8|4561.2|4558.4|122
1596695400000|2020-08-06 06:30:00|4562.6|4559.8|4561.6|4558.8|4564.6|4561.8|4559.6|4556.8|156
1596695700000|2020-08-06 06:35:00|4561.7|4558.9|4554.7|4551.9|4564.1|4561.3|4554.6|4551.8|80
1596696000000|2020-08-06 06:40:00|4555|4552.2|4551.6|4548.8|4555.7|4552.9|4550.7|4547.9|206
1596696300000|2020-08-06 06:45:00|4551.2|4548.4|4551.6|4548.8|4554.6|4551.8|4550.6|4547.8|187
1596696600000|2020-08-06 06:50:00|4551.7|4548.9|4546.6|4543.8|4551.7|4548.9|4545.6|4542.8|537
1596696900000|2020-08-06 06:55:00|4546.1|4543.3|4549.6|4546.8|4549.6|4546.8|4545.6|4542.8|279
1596697200000|2020-08-06 07:00:00|4550.6|4547.8|4540.7|4537.9|4554.6|4551.8|4540.6|4537.8|510
1596697500000|2020-08-06 07:05:00|4541.1|4538.3|4532.6|4529.8|4541.6|4538.8|4530.6|4527.8|894
1596697800000|2020-08-06 07:10:00|4532.7|4529.9|4538.7|4535.9|4541.6|4538.8|4530.7|4527.9|524
1596698100000|2020-08-06 07:15:00|4538.6|4535.8|4546.7|4543.9|4548.6|4545.8|4537.9|4535.1|260
1596698400000|2020-08-06 07:20:00|4546.6|4543.8|4548.5|4545.7|4551.9|4549.1|4545.6|4542.8|609
1596698700000|2020-08-06 07:25:00|4547.5|4544.7|4543.5|4540.7|4548|4545.2|4539.5|4536.7|875
1596699000000|2020-08-06 07:30:00|4543.6|4540.8|4547.5|4544.7|4551.5|4548.7|4542.5|4539.7|316
1596699300000|2020-08-06 07:35:00|4547.6|4544.8|4545.7|4542.9|4550.2|4547.4|4545.5|4542.7|219
1596699600000|2020-08-06 07:40:00|4545.5|4542.7|4542.2|4539.4|4546.2|4543.4|4539.2|4536.4|488
1596699900000|2020-08-06 07:45:00|4542.7|4539.9|4536.7|4533.9|4545.7|4542.9|4536.7|4533.9|222
1596700200000|2020-08-06 07:50:00|4535.8|4533|4530.7|4527.9|4537.5|4534.7|4522.8|4520|1621
1596700500000|2020-08-06 07:55:00|4531.7|4528.9|4528.1|4525.3|4533.6|4530.8|4527.6|4524.8|229
1596700800000|2020-08-06 08:00:00|4528.4|4525.6|4511.2|4508.4|4530.1|4527.3|4508|4505.2|1827
1596701100000|2020-08-06 08:05:00|4510.7|4507.9|4499.6|4496.8|4512.1|4509.3|4496.6|4493.8|1597
1596701400000|2020-08-06 08:10:00|4499.7|4496.9|4503.8|4501|4507.6|4504.8|4498.7|4495.9|1117
1596701700000|2020-08-06 08:15:00|4502.8|4500|4513.7|4510.9|4515.6|4512.8|4497.3|4494.5|1040
1596702000000|2020-08-06 08:20:00|4513.6|4510.8|4505.6|4502.8|4514.6|4511.8|4504.8|4502|1420
1596702300000|2020-08-06 08:25:00|4504.7|4501.9|4508.6|4505.8|4512.7|4509.9|4501.6|4498.8|1911
1596702600000|2020-08-06 08:30:00|4507.8|4505|4515.8|4513|4519.7|4516.9|4504.8|4502|2638
1596702900000|2020-08-06 08:35:00|4515.2|4512.4|4517.1|4514.3|4520.5|4517.7|4512.7|4509.9|1542
1596703200000|2020-08-06 08:40:00|4517.6|4514.8|4502.4|4499.6|4518.6|4515.8|4501.4|4498.6|2453
1596703500000|2020-08-06 08:45:00|4502.5|4499.7|4498|4495.2|4502.5|4499.7|4496.4|4493.6|1014
1596703800000|2020-08-06 08:50:00|4498.5|4495.7|4510.3|4507.5|4510.3|4507.5|4495.6|4492.8|1607
1596704100000|2020-08-06 08:55:00|4509.3|4506.5|4508.4|4505.6|4509.8|4507|4499.8|4497|868
1596704400000|2020-08-06 09:00:00|4509.9|4507.1|4512.2|4509.4|4517.3|4514.5|4505.4|4502.6|920
1596704700000|2020-08-06 09:05:00|4512.3|4509.5|4516.4|4513.6|4519.4|4516.6|4510.3|4507.5|977
1596705000000|2020-08-06 09:10:00|4517.4|4514.6|4516.4|4513.6|4522.5|4519.7|4516.4|4513.6|466
1596705300000|2020-08-06 09:15:00|4516.8|4514|4519.6|4516.8|4524.9|4522.1|4515|4512.2|712
1596705600000|2020-08-06 09:20:00|4519.5|4516.7|4525|4522.2|4525.5|4522.7|4519.5|4516.7|306
1596705900000|2020-08-06 09:25:00|4525.4|4522.6|4525.4|4522.6|4530.4|4527.6|4519.6|4516.8|693
1596706200000|2020-08-06 09:30:00|4525|4522.2|4528.4|4525.6|4533.3|4530.5|4522|4519.2|595
1596706500000|2020-08-06 09:35:00|4528.5|4525.7|4527.4|4524.6|4533.4|4530.6|4527.4|4524.6|370
1596706800000|2020-08-06 09:40:00|4527.8|4525|4530.2|4527.4|4532.8|4530|4526.4|4523.6|570
1596707100000|2020-08-06 09:45:00|4530.4|4527.6|4525.3|4522.5|4533.3|4530.5|4525.2|4522.4|278
1596707400000|2020-08-06 09:50:00|4525.4|4522.6|4530.3|4527.5|4530.3|4527.5|4525.2|4522.4|273
1596707700000|2020-08-06 09:55:00|4530.4|4527.6|4528.6|4525.8|4532.3|4529.5|4526.4|4523.6|642
1596708000000|2020-08-06 10:00:00|4528.4|4525.6|4523.4|4520.6|4528.4|4525.6|4513.4|4510.6|1157
1596708300000|2020-08-06 10:05:00|4522.7|4519.9|4525.4|4522.6|4526.6|4523.8|4520.6|4517.8|420
1596708600000|2020-08-06 10:10:00|4524.4|4521.6|4525|4522.2|4526.4|4523.6|4522.5|4519.7|735
1596708900000|2020-08-06 10:15:00|4524.5|4521.7|4527.6|4524.8|4529.5|4526.7|4522.5|4519.7|215
1596709200000|2020-08-06 10:20:00|4527.2|4524.4|4524.6|4521.8|4529.5|4526.7|4523.5|4520.7|189
1596709500000|2020-08-06 10:25:00|4525.3|4522.5|4517.6|4514.8|4525.6|4522.8|4515.6|4512.8|1010
1596709800000|2020-08-06 10:30:00|4517.1|4514.3|4511.1|4508.3|4517.1|4514.3|4510.5|4507.7|430
1596710100000|2020-08-06 10:35:00|4511.5|4508.7|4511.6|4508.8|4514|4511.2|4509.7|4506.9|405
1596710400000|2020-08-06 10:40:00|4511.5|4508.7|4513.6|4510.8|4513.6|4510.8|4507.6|4504.8|208
1596710700000|2020-08-06 10:45:00|4513|4510.2|4514.1|4511.3|4514.6|4511.8|4511.6|4508.8|850
1596711000000|2020-08-06 10:50:00|4514|4511.2|4503.2|4500.4|4514.5|4511.7|4501.7|4498.9|1051
1596711300000|2020-08-06 10:55:00|4503.6|4500.8|4506.6|4503.8|4507.6|4504.8|4498.7|4495.9|690
1596711600000|2020-08-06 11:00:00|4506.5|4503.7|4505.6|4502.8|4507.6|4504.8|4502.6|4499.8|630
1596711900000|2020-08-06 11:05:00|4504.7|4501.9|4511.6|4508.8|4512.7|4509.9|4502.6|4499.8|237
1596712200000|2020-08-06 11:10:00|4511.7|4508.9|4508.2|4505.4|4516.6|4513.8|4498.7|4495.9|1634
1596712500000|2020-08-06 11:15:00|4507.7|4504.9|4518.7|4515.9|4520.6|4517.8|4507.5|4504.7|512
1596712800000|2020-08-06 11:20:00|4518.6|4515.8|4521.5|4518.7|4522.6|4519.8|4518.6|4515.8|817
1596713100000|2020-08-06 11:25:00|4521|4518.2|4522.6|4519.8|4523.6|4520.8|4518.5|4515.7|251
1596713400000|2020-08-06 11:30:00|4523|4520.2|4524.5|4521.7|4526.5|4523.7|4521.6|4518.8|481
1596713700000|2020-08-06 11:35:00|4524.6|4521.8|4526.6|4523.8|4527.5|4524.7|4520.5|4517.7|436
1596714000000|2020-08-06 11:40:00|4526.1|4523.3|4515.4|4512.6|4527.5|4524.7|4514|4511.2|424
1596714300000|2020-08-06 11:45:00|4516.2|4513.4|4507.3|4504.5|4518.4|4515.6|4507.3|4504.5|1247
1596714600000|2020-08-06 11:50:00|4507.7|4504.9|4520.3|4517.5|4520.3|4517.5|4507.7|4504.9|629
1596714900000|2020-08-06 11:55:00|4519.4|4516.6|4528.4|4525.6|4531.3|4528.5|4517.8|4515|710
1596715200000|2020-08-06 12:00:00|4528.3|4525.5|4521.3|4518.5|4528.3|4525.5|4521.3|4518.5|426
1596715500000|2020-08-06 12:05:00|4520.6|4517.8|4517.8|4515|4522.6|4519.8|4516.4|4513.6|371
1596715800000|2020-08-06 12:10:00|4517.3|4514.5|4519.4|4516.6|4519.4|4516.6|4516.3|4513.5|124
1596716100000|2020-08-06 12:15:00|4520.3|4517.5|4518.3|4515.5|4520.8|4518|4516.3|4513.5|319
1596716400000|2020-08-06 12:20:00|4517.8|4515|4521.5|4518.7|4524.5|4521.7|4517.8|4515|314
1596716700000|2020-08-06 12:25:00|4521.1|4518.3|4520.5|4517.7|4521.5|4518.7|4518|4515.2|193
1596717000000|2020-08-06 12:30:00|4522.8|4520|4540.1|4537.3|4541.1|4538.3|4520.1|4517.3|2600
1596717300000|2020-08-06 12:35:00|4540.2|4537.4|4547.2|4544.4|4548.1|4545.3|4538.3|4535.5|2408
1596717600000|2020-08-06 12:40:00|4547.6|4544.8|4550.9|4548.1|4552.4|4549.6|4545.5|4542.7|1223
1596717900000|2020-08-06 12:45:00|4551.5|4548.7|4551.5|4548.7|4553.4|4550.6|4548.4|4545.6|379
1596718200000|2020-08-06 12:50:00|4552|4549.2|4557.2|4554.4|4561.2|4558.4|4551.6|4548.8|1885
1596718500000|2020-08-06 12:55:00|4556.7|4553.9|4555.3|4552.5|4558.2|4555.4|4550.3|4547.5|707
1596718800000|2020-08-06 13:00:00|4555.1|4552.3|4559.1|4556.3|4560.3|4557.5|4551.3|4548.5|1920
1596719100000|2020-08-06 13:05:00|4559.3|4556.5|4570.3|4567.5|4576.1|4573.3|4559.3|4556.5|2390
1596719400000|2020-08-06 13:10:00|4569.8|4567|4569.8|4567|4575.8|4573|4565.4|4562.6|1407
1596719700000|2020-08-06 13:15:00|4570.1|4567.3|4564.3|4561.5|4577.1|4574.3|4563.3|4560.5|891
1596720000000|2020-08-06 13:20:00|4564.7|4561.9|4568.3|4565.5|4572.2|4569.4|4563.3|4560.5|872
1596720300000|2020-08-06 13:25:00|4568.2|4565.4|4573.9|4571.1|4574.9|4572.1|4565.3|4562.5|1511
1596720600000|2020-08-06 13:30:00|4574|4571.2|4578|4575.2|4578.9|4576.1|4570|4567.2|1671
1596720900000|2020-08-06 13:35:00|4577.7|4574.9|4568.3|4565.5|4580|4577.2|4568.2|4565.4|1755
1596721200000|2020-08-06 13:40:00|4569.2|4566.4|4568.2|4565.4|4577.1|4574.3|4565.3|4562.5|742
1596721500000|2020-08-06 13:45:00|4568.1|4565.3|4568.2|4565.4|4571.1|4568.3|4563.7|4560.9|1473
1596721800000|2020-08-06 13:50:00|4568.1|4565.3|4569.4|4566.6|4573.2|4570.4|4566.3|4563.5|790
1596722100000|2020-08-06 13:55:00|4569.3|4566.5|4568.8|4566|4573.7|4570.9|4566.8|4564|925
1596722400000|2020-08-06 14:00:00|4568.4|4565.6|4561.9|4559.1|4570.2|4567.4|4561.9|4559.1|1954
1596722700000|2020-08-06 14:05:00|4561.5|4558.7|4553.3|4550.5|4562.4|4559.6|4548.8|4546|1323
1596723000000|2020-08-06 14:10:00|4553.7|4550.9|4558.2|4555.4|4565.2|4562.4|4553.3|4550.5|1246
1596723300000|2020-08-06 14:15:00|4558.7|4555.9|4551.2|4548.4|4561.2|4558.4|4548.4|4545.6|1588
1596723600000|2020-08-06 14:20:00|4550.3|4547.5|4548.3|4545.5|4556.2|4553.4|4547.3|4544.5|925
1596723900000|2020-08-06 14:25:00|4548.2|4545.4|4552.2|4549.4|4552.3|4549.5|4547.2|4544.4|494
1596724200000|2020-08-06 14:30:00|4551.4|4548.6|4562.1|4559.3|4565.6|4562.8|4551.3|4548.5|2206
1596724500000|2020-08-06 14:35:00|4562.6|4559.8|4554|4551.2|4570.6|4567.8|4552.1|4549.3|1332
1596724800000|2020-08-06 14:40:00|4554.5|4551.7|4529.1|4526.3|4558.1|4555.3|4526.5|4523.7|3344
1596725100000|2020-08-06 14:45:00|4529.3|4526.5|4538.1|4535.3|4543|4540.2|4524.1|4521.3|2730
1596725400000|2020-08-06 14:50:00|4538.5|4535.7|4549|4546.2|4549.1|4546.3|4533|4530.2|1446
1596725700000|2020-08-06 14:55:00|4549.1|4546.3|4554.9|4552.1|4557|4554.2|4547.1|4544.3|2391
1596726000000|2020-08-06 15:00:00|4555|4552.2|4560.9|4558.1|4563.9|4561.1|4552|4549.2|3184
1596726300000|2020-08-06 15:05:00|4561.6|4558.8|4551.9|4549.1|4563.8|4561|4545.5|4542.7|1865
1596726600000|2020-08-06 15:10:00|4552.7|4549.9|4544.8|4542|4554.4|4551.6|4541.9|4539.1|1326
1596726900000|2020-08-06 15:15:00|4544.9|4542.1|4551|4548.2|4551.8|4549|4544.9|4542.1|1566
1596727200000|2020-08-06 15:20:00|4550.9|4548.1|4545.3|4542.5|4553.8|4551|4539.9|4537.1|1527
1596727500000|2020-08-06 15:25:00|4545.8|4543|4538.3|4535.5|4545.8|4543|4531.4|4528.6|4339
1596727800000|2020-08-06 15:30:00|4538.7|4535.9|4539.9|4537.1|4544.9|4542.1|4530.9|4528.1|2457
1596728100000|2020-08-06 15:35:00|4540.3|4537.5|4530.9|4528.1|4540.8|4538|4529|4526.2|1189
1596728400000|2020-08-06 15:40:00|4531|4528.2|4530.5|4527.7|4532.9|4530.1|4524.3|4521.5|1866
1596728700000|2020-08-06 15:45:00|4531|4528.2|4549.9|4547.1|4550.8|4548|4529.2|4526.4|1522
1596729000000|2020-08-06 15:50:00|4550.3|4547.5|4555.8|4553|4557.8|4555|4546.8|4544|938
1596729300000|2020-08-06 15:55:00|4555.9|4553.1|4564.8|4562|4565.4|4562.6|4555|4552.2|894
1596729600000|2020-08-06 16:00:00|4564.1|4561.3|4572.3|4569.5|4578.8|4576|4563.9|4561.1|2042
1596729900000|2020-08-06 16:05:00|4571.9|4569.1|4568.9|4566.1|4578.8|4576|4568.9|4566.1|1286
1596730200000|2020-08-06 16:10:00|4568.8|4566|4565.2|4562.4|4574.3|4571.5|4565.2|4562.4|1414
1596730500000|2020-08-06 16:15:00|4565.1|4562.3|4567.8|4565|4567.9|4565.1|4560.2|4557.4|1110
1596730800000|2020-08-06 16:20:00|4567.1|4564.3|4565|4562.2|4570.3|4567.5|4562.1|4559.3|591
1596731100000|2020-08-06 16:25:00|4565.5|4562.7|4564.1|4561.3|4565.8|4563|4560.2|4557.4|531
1596731400000|2020-08-06 16:30:00|4564.5|4561.7|4563.5|4560.7|4567|4564.2|4562.1|4559.3|855
1596731700000|2020-08-06 16:35:00|4563.6|4560.8|4556|4553.2|4563.6|4560.8|4554.1|4551.3|1628
1596732000000|2020-08-06 16:40:00|4555.1|4552.3|4561.5|4558.7|4562.1|4559.3|4554.1|4551.3|352
1596732300000|2020-08-06 16:45:00|4561.1|4558.3|4551|4548.2|4561.1|4558.3|4549|4546.2|791
1596732600000|2020-08-06 16:50:00|4551.1|4548.3|4550.2|4547.4|4556.5|4553.7|4550.1|4547.3|671
1596732900000|2020-08-06 16:55:00|4551.1|4548.3|4554.2|4551.4|4556.7|4553.9|4545.8|4543|651
1596733200000|2020-08-06 17:00:00|4554.6|4551.8|4550.3|4547.5|4556.1|4553.3|4547.3|4544.5|898
1596733500000|2020-08-06 17:05:00|4549.6|4546.8|4539.6|4536.8|4549.6|4546.8|4537.6|4534.8|2298
1596733800000|2020-08-06 17:10:00|4539.5|4536.7|4536.2|4533.4|4542.5|4539.7|4532.8|4530|896
1596734100000|2020-08-06 17:15:00|4536.3|4533.5|4531.8|4529|4538.7|4535.9|4530.8|4528|1164
1596734400000|2020-08-06 17:20:00|4532.2|4529.4|4534.8|4532|4535.8|4533|4529.7|4526.9|653
1596734700000|2020-08-06 17:25:00|4533.8|4531|4537.7|4534.9|4538.9|4536.1|4531.8|4529|721
1596735000000|2020-08-06 17:30:00|4537.4|4534.6|4526.7|4523.9|4537.9|4535.1|4523.9|4521.1|1312
1596735300000|2020-08-06 17:35:00|4526.4|4523.6|4522.2|4519.4|4526.4|4523.6|4516.7|4513.9|3773
1596735600000|2020-08-06 17:40:00|4522.1|4519.3|4524.1|4521.3|4525.1|4522.3|4521.1|4518.3|1227
1596735900000|2020-08-06 17:45:00|4523.4|4520.6|4527.7|4524.9|4531.2|4528.4|4523.4|4520.6|1079
1596736200000|2020-08-06 17:50:00|4528.1|4525.3|4526.2|4523.4|4529.4|4526.6|4525.4|4522.6|441
1596736500000|2020-08-06 17:55:00|4525.5|4522.7|4521.4|4518.6|4526.2|4523.4|4516.1|4513.3|1221
1596736800000|2020-08-06 18:00:00|4521.9|4519.1|4524.9|4522.1|4529.2|4526.4|4519.4|4516.6|1467
1596737100000|2020-08-06 18:05:00|4525.2|4522.4|4522.4|4519.6|4527.4|4524.6|4521.4|4518.6|1592
1596737400000|2020-08-06 18:10:00|4521.9|4519.1|4523.1|4520.3|4525.3|4522.5|4518.1|4515.3|1955
1596737700000|2020-08-06 18:15:00|4523.9|4521.1|4518.4|4515.6|4525|4522.2|4517.3|4514.5|1114
1596738000000|2020-08-06 18:20:00|4518.3|4515.5|4511.1|4508.3|4519.3|4516.5|4510.3|4507.5|2119
1596738300000|2020-08-06 18:25:00|4510.8|4508|4519|4516.2|4524.9|4522.1|4508.9|4506.1|7885
1596738600000|2020-08-06 18:30:00|4518|4515.2|4534.5|4531.7|4536.8|4534|4515.2|4512.4|1332
1596738900000|2020-08-06 18:35:00|4534.9|4532.1|4540.9|4538.1|4541.9|4539.1|4534.2|4531.4|516
1596739200000|2020-08-06 18:40:00|4540.4|4537.6|4540.9|4538.1|4542.4|4539.6|4538.8|4536|307
1596739500000|2020-08-06 18:45:00|4540.8|4538|4540.4|4537.6|4541.8|4539|4537.8|4535|282
1596739800000|2020-08-06 18:50:00|4540.8|4538|4541.8|4539|4542.8|4540|4540.4|4537.6|197
1596740100000|2020-08-06 18:55:00|4541.1|4538.3|4536.4|4533.6|4541.8|4539|4535.8|4533|280
1596740400000|2020-08-06 19:00:00|4536.8|4534|4535.4|4532.6|4538.8|4536|4533.1|4530.3|151
1596740700000|2020-08-06 19:05:00|4535.3|4532.5|4530.8|4528|4535.3|4532.5|4528.9|4526.1|69
1596741000000|2020-08-06 19:10:00|4530.4|4527.6|4530.8|4528|4534.8|4532|4530.4|4527.6|182
1596741300000|2020-08-06 19:15:00|4531.6|4528.8|4529.5|4526.7|4534.5|4531.7|4528.8|4526|122
1596741600000|2020-08-06 19:20:00|4529|4526.2|4527.7|4524.9|4529.2|4526.4|4526.8|4524|94
1596741900000|2020-08-06 19:25:00|4527.8|4525|4523.8|4521|4527.8|4525|4521.8|4519|218
1596742200000|2020-08-06 19:30:00|4524.6|4521.8|4526.8|4524|4528.7|4525.9|4524.3|4521.5|133
1596742500000|2020-08-06 19:35:00|4526.7|4523.9|4529.7|4526.9|4531.7|4528.9|4525.8|4523|98
1596742800000|2020-08-06 19:40:00|4529|4526.2|4530.9|4528.1|4532.9|4530.1|4528.7|4525.9|71
1596743100000|2020-08-06 19:45:00|4530.7|4527.9|4526.9|4524.1|4531.9|4529.1|4526.2|4523.4|51
1596743400000|2020-08-06 19:50:00|4526.7|4523.9|4527.9|4525.1|4530.7|4527.9|4525.7|4522.9|124
1596743700000|2020-08-06 19:55:00|4527.7|4524.9|4528.7|4525.9|4528.7|4525.9|4522.7|4519.9|259
1596744000000|2020-08-06 20:00:00|4529|4526.2|4523.9|4521.1|4529.9|4527.1|4523|4520.2|189
1596744300000|2020-08-06 20:05:00|4524|4521.2|4525.9|4523.1|4528.3|4525.5|4524|4521.2|54
1596744600000|2020-08-06 20:10:00|4526.3|4523.5|4525.9|4523.1|4526.9|4524.1|4524.9|4522.1|52
1596744900000|2020-08-06 20:15:00|4526.3|4523.5|4527.3|4524.5|4527.3|4524.5|4525.9|4523.1|4
1596745200000|2020-08-06 20:20:00|4525.9|4523.1|4525.9|4523.1|4527.8|4525|4525.9|4523.1|28
1596745500000|2020-08-06 20:25:00|4525.8|4523|4526.9|4524.1|4527.3|4524.5|4525.3|4522.5|13
1596745800000|2020-08-06 20:30:00|4526.8|4524|4526.3|4523.5|4526.8|4524|4524.9|4522.1|18
1596746100000|2020-08-06 20:35:00|4526.8|4524|4529.3|4526.5|4529.8|4527|4524.9|4522.1|24
1596746400000|2020-08-06 20:40:00|4529.7|4526.9|4527.9|4525.1|4529.8|4527|4527.3|4524.5|98
1596746700000|2020-08-06 20:45:00|4528.3|4525.5|4523.9|4521.1|4529.3|4526.5|4520.9|4518.1|179
1596747000000|2020-08-06 20:50:00|4524|4521.2|4520.9|4518.1|4524.5|4521.7|4520.9|4518.1|83
1596747300000|2020-08-06 20:55:00|4521.3|4518.5|4522.2|4519.4|4522.7|4519.9|4519.8|4517|137
1596747600000|2020-08-06 21:00:00|4522.3|4519.5|4528.5|4518.5|4529.4|4522.5|4521.3|4515|8
1596747900000|2020-08-06 21:05:00|4527|4517|4524.5|4514.5|4528.5|4520.1|4521.5|4514|4
1596748200000|2020-08-06 21:10:00|4525|4515|4519.4|4516.6|4525.2|4518.5|4519.4|4514|3
1596748500000|2020-08-06 21:15:00|4524|4514|4525|4515|4525|4517.7|4521.4|4514|0
1596748800000|2020-08-06 21:20:00|4524.7|4514.7|4522.5|4518.5|4525.2|4518.5|4522.2|4514.5|0
1596749100000|2020-08-06 21:25:00|4525.2|4515.2|4521.4|4518.6|4525.2|4519.5|4521.4|4515|0
1596749400000|2020-08-06 21:30:00|4521.5|4517.5|4522.5|4519.7|4522.6|4519.7|4521.3|4517.5|0
1596750000000|2020-08-06 21:40:00|4525.1|4515.1|4522.6|4518.6|4525.1|4518.6|4522.4|4515.1|3
1596750300000|2020-08-06 21:45:00|4525.2|4515.2|4522.5|4519.7|4525.2|4519.7|4522.1|4515.1|0
1596750900000|2020-08-06 21:55:00|4525.3|4515.3|4526.1|4516.1|4527.6|4521.7|4522.5|4515.1|11
1596758400000|2020-08-07 00:00:00|4527.1|4524.3|4529|4526.2|4529|4526.2|4520.1|4517.3|140
1596758700000|2020-08-07 00:05:00|4528.5|4525.7|4530.5|4527.7|4531.5|4528.7|4527.1|4524.3|49
1596759000000|2020-08-07 00:10:00|4530.1|4527.3|4529.5|4526.7|4532|4529.2|4526.1|4523.3|40
1596759300000|2020-08-07 00:15:00|4529.8|4527|4531.1|4528.3|4532.1|4529.3|4527.6|4524.8|51
1596759600000|2020-08-07 00:20:00|4531.2|4528.4|4532.5|4529.7|4534.1|4531.3|4530|4527.2|53
1596759900000|2020-08-07 00:25:00|4533.4|4530.6|4536.5|4533.7|4536.5|4533.7|4532.6|4529.7|105
1596760200000|2020-08-07 00:30:00|4536|4533.2|4535.5|4532.7|4536.5|4533.7|4534.5|4531.7|16
1596760500000|2020-08-07 00:35:00|4535.1|4532.3|4536.5|4533.7|4536.6|4533.8|4532.5|4529.7|19
1596760800000|2020-08-07 00:40:00|4536.1|4533.3|4535.5|4532.7|4537.5|4534.7|4535.1|4532.3|4
1596761100000|2020-08-07 00:45:00|4535.1|4532.3|4534.5|4531.7|4535.5|4532.7|4533.5|4530.7|4
1596761400000|2020-08-07 00:50:00|4535|4532.2|4532.5|4529.7|4537|4534.2|4532.5|4529.7|23
1596761700000|2020-08-07 00:55:00|4533|4530.2|4534|4531.2|4534.5|4531.7|4533|4530.2|39
1596762000000|2020-08-07 01:00:00|4533|4530.2|4527.5|4524.7|4535|4532.2|4526.6|4523.8|182
1596762300000|2020-08-07 01:05:00|4528.5|4525.7|4525.5|4522.7|4528.5|4525.7|4524.5|4521.7|125
1596762600000|2020-08-07 01:10:00|4525.9|4523.1|4537.5|4534.7|4537.5|4534.7|4524.6|4521.8|120
1596762900000|2020-08-07 01:15:00|4537.2|4534.4|4538.5|4535.7|4540.5|4537.7|4535.2|4532.4|53
1596763200000|2020-08-07 01:20:00|4539.3|4536.5|4535.7|4532.9|4539.5|4536.7|4535.5|4532.7|43
1596763500000|2020-08-07 01:25:00|4535.5|4532.7|4532.2|4529.4|4535.5|4532.7|4531.2|4528.4|60
1596763800000|2020-08-07 01:30:00|4531.7|4528.9|4530.5|4527.7|4532.5|4529.7|4528.8|4526|23
1596764100000|2020-08-07 01:35:00|4531|4528.2|4532.2|4529.4|4533.2|4530.4|4528.2|4525.4|12
1596764400000|2020-08-07 01:40:00|4531.5|4528.7|4530.2|4527.4|4533.5|4530.7|4530.2|4527.4|35
1596764700000|2020-08-07 01:45:00|4529.4|4526.6|4532.2|4529.4|4532.6|4529.8|4528.2|4525.4|109
1596765000000|2020-08-07 01:50:00|4532.8|4530|4533.2|4530.4|4533.6|4530.8|4532.2|4529.4|30
1596765300000|2020-08-07 01:55:00|4532.8|4530|4535.1|4532.3|4536.1|4533.3|4532.6|4529.8|56
1596765600000|2020-08-07 02:00:00|4535.6|4532.8|4533.2|4530.4|4536.6|4533.8|4531.2|4528.4|55
1596765900000|2020-08-07 02:05:00|4533.1|4530.3|4533.2|4530.4|4535.6|4532.8|4533.1|4530.3|51
1596766200000|2020-08-07 02:10:00|4533.1|4530.3|4529.6|4526.8|4533.1|4530.3|4528.8|4526|39
1596766500000|2020-08-07 02:15:00|4529.7|4526.9|4527.6|4524.8|4531.2|4528.4|4526.8|4524|112
1596766800000|2020-08-07 02:20:00|4527.2|4524.4|4526.2|4523.4|4528.2|4525.4|4526.2|4523.4|132
1596767100000|2020-08-07 02:25:00|4525.6|4522.8|4515.7|4512.9|4525.6|4522.8|4515.2|4512.4|143
1596767400000|2020-08-07 02:30:00|4515.2|4512.4|4512.2|4509.4|4516.2|4513.4|4507.8|4505|200
1596767700000|2020-08-07 02:35:00|4513.2|4510.4|4514.2|4511.4|4515.6|4512.8|4513.2|4510.4|57
1596768000000|2020-08-07 02:40:00|4513.6|4510.8|4513.7|4510.9|4514.2|4511.4|4512.2|4509.4|42
1596768300000|2020-08-07 02:45:00|4513.9|4511.1|4513.6|4510.8|4516.6|4513.8|4512.7|4509.9|11
1596768600000|2020-08-07 02:50:00|4514.2|4511.4|4513.6|4510.8|4515.2|4512.4|4512.6|4509.8|37
1596768900000|2020-08-07 02:55:00|4513.2|4510.4|4523.6|4520.8|4528|4523.1|4512.6|4509.8|671
1596769200000|2020-08-07 03:00:00|4523.4|4520.6|4524.6|4521.8|4525.5|4522.7|4522|4519.2|135
1596769500000|2020-08-07 03:05:00|4524.3|4521.5|4522.6|4519.8|4524.6|4521.8|4521.6|4518.8|7
1596769800000|2020-08-07 03:10:00|4522.4|4519.6|4524.5|4521.7|4524.5|4521.7|4519|4516.2|38
1596770100000|2020-08-07 03:15:00|4524.1|4521.3|4526.4|4523.6|4528.4|4525.6|4523|4520.2|25
1596770400000|2020-08-07 03:20:00|4526|4523.2|4525.9|4523.1|4527.4|4524.6|4524|4521.2|51
1596770700000|2020-08-07 03:25:00|4526|4523.2|4518|4515.2|4526.4|4523.6|4517.9|4515.1|42
1596771000000|2020-08-07 03:30:00|4519|4516.2|4519.4|4516.6|4520.4|4517.6|4517.6|4514.5|24
1596771300000|2020-08-07 03:35:00|4519|4516.2|4505.4|4502.6|4519|4516.2|4504|4501.2|419
1596771600000|2020-08-07 03:40:00|4505|4502.2|4508.4|4505.6|4509.9|4507.1|4505|4502.2|62
1596771900000|2020-08-07 03:45:00|4508.8|4506|4511.4|4508.6|4511.9|4509.1|4508|4505.2|27
1596772200000|2020-08-07 03:50:00|4511|4508.2|4505.4|4502.6|4511.9|4509.1|4504.5|4501.7|97
1596772500000|2020-08-07 03:55:00|4506.2|4503.4|4507.4|4504.6|4508|4505.2|4505.9|4503.1|55
1596772800000|2020-08-07 04:00:00|4507|4504.2|4505.4|4502.6|4508|4505.2|4502.9|4500.1|96
1596773100000|2020-08-07 04:05:00|4505.8|4503|4506.1|4503.3|4506.1|4503.3|4502|4499.2|99
1596773400000|2020-08-07 04:10:00|4506.4|4503.6|4504.1|4501.3|4508.1|4505.3|4504.1|4501.3|38
1596773700000|2020-08-07 04:15:00|4503.7|4500.9|4504.7|4501.9|4505.1|4502.3|4502.1|4499.3|18
1596774000000|2020-08-07 04:20:00|4504.6|4501.8|4506.1|4503.3|4506.1|4503.3|4504.1|4501.3|7
1596774300000|2020-08-07 04:25:00|4505.7|4502.9|4505.4|4502.6|4507.1|4504.3|4504.6|4501.8|10
1596774600000|2020-08-07 04:30:00|4505.1|4502.3|4505.4|4502.6|4505.4|4502.6|4502.1|4499.3|18
1596774900000|2020-08-07 04:35:00|4505.8|4503|4508.4|4505.6|4508.9|4506.1|4505.4|4502.6|33
1596775200000|2020-08-07 04:40:00|4508.5|4505.7|4509|4506.2|4509|4506.2|4507|4504.2|84
1596775500000|2020-08-07 04:45:00|4509.1|4506.3|4510.1|4507.3|4513.4|4510.6|4508|4505.2|186
1596775800000|2020-08-07 04:50:00|4510|4507.2|4510.5|4507.7|4511|4508.2|4509.1|4506.3|16
1596776100000|2020-08-07 04:55:00|4511|4508.2|4511|4508.2|4511|4508.2|4509.5|4506.7|13
1596776400000|2020-08-07 05:00:00|4510.5|4507.7|4504.5|4501.7|4511|4508.2|4504.1|4501.3|60
1596776700000|2020-08-07 05:05:00|4504.1|4501.3|4497.2|4494.4|4506.5|4503.7|4497.1|4494.3|238
1596777000000|2020-08-07 05:10:00|4497.1|4494.3|4498.5|4495.7|4499.5|4496.7|4497.1|4494.3|45
1596777300000|2020-08-07 05:15:00|4498.1|4495.3|4498.5|4495.7|4499.9|4497.1|4497.1|4494.3|22
1596777600000|2020-08-07 05:20:00|4498.6|4495.8|4498.7|4495.9|4499.5|4496.7|4497.6|4494.8|5
1596777900000|2020-08-07 05:25:00|4498.5|4495.7|4500.5|4497.7|4500.5|4497.7|4496.1|4493.3|113
1596778200000|2020-08-07 05:30:00|4500.1|4497.3|4504.9|4502.1|4507|4504.2|4500.1|4497.3|410
1596778500000|2020-08-07 05:35:00|4504|4501.2|4509.5|4506.7|4509.9|4507.1|4503.9|4501.1|15
1596778800000|2020-08-07 05:40:00|4509.9|4507.1|4514.5|4511.7|4514.5|4511.7|4509.9|4507.1|18
1596779100000|2020-08-07 05:45:00|4514.9|4512.1|4515.9|4513.1|4517.5|4514.7|4514.9|4512.1|39
1596779400000|2020-08-07 05:50:00|4515.5|4512.7|4516.5|4513.7|4517.9|4515.1|4514.5|4511.7|105
1596779700000|2020-08-07 05:55:00|4516.9|4514.1|4513|4510.2|4517.5|4514.7|4512.5|4509.7|52
1596780000000|2020-08-07 06:00:00|4512.9|4510.1|4512.9|4510.1|4516.9|4514.1|4512.9|4510.1|183
1596780300000|2020-08-07 06:05:00|4513.4|4510.6|4512.5|4509.7|4516.2|4513.4|4511.5|4508.7|123
1596780600000|2020-08-07 06:10:00|4512|4509.2|4513|4510.2|4513.5|4510.7|4508.9|4506.1|92
1596780900000|2020-08-07 06:15:00|4512.9|4510.1|4517.9|4515.1|4518|4515.2|4510.9|4508.1|191
1596781200000|2020-08-07 06:20:00|4518.3|4515.5|4512.9|4510.1|4518.3|4515.5|4512.9|4510.1|82
1596781500000|2020-08-07 06:25:00|4513.3|4510.5|4517.9|4515.1|4517.9|4515.1|4510|4507.2|133
1596781800000|2020-08-07 06:30:00|4518.3|4515.5|4510.5|4507.7|4518.9|4516.1|4510.5|4507.7|126
1596782100000|2020-08-07 06:35:00|4510.9|4508.1|4506.6|4503.8|4510.9|4508.1|4504.9|4502.1|188
1596782400000|2020-08-07 06:40:00|4506.2|4503.4|4506.1|4503.3|4507.1|4504.3|4504.9|4502.1|83
1596782700000|2020-08-07 06:45:00|4506.4|4503.6|4502.3|4499.5|4508.2|4505.4|4502.3|4499.5|206
1596783000000|2020-08-07 06:50:00|4503.1|4500.3|4500.2|4497.4|4504.2|4501.4|4500.2|4497.4|370
1596783300000|2020-08-07 06:55:00|4500.7|4497.9|4496.3|4493.5|4502.2|4499.4|4495.3|4492.5|414
1596783600000|2020-08-07 07:00:00|4496.2|4493.4|4509.6|4506.8|4512.1|4509.3|4496.1|4493.3|544
1596783900000|2020-08-07 07:05:00|4509.9|4507.1|4513.1|4510.3|4514.1|4511.3|4506.1|4503.3|278
1596784200000|2020-08-07 07:10:00|4513.2|4510.4|4512.6|4509.8|4513.2|4510.4|4505.2|4502.4|336
1596784500000|2020-08-07 07:15:00|4512.2|4509.4|4511.7|4508.9|4512.2|4509.4|4509.1|4506.3|160
1596784800000|2020-08-07 07:20:00|4512.1|4509.3|4517.2|4514.4|4520.1|4517.3|4509.7|4506.9|402
1596785100000|2020-08-07 07:25:00|4517.4|4514.6|4513.2|4510.4|4520.1|4517.3|4513.2|4510.4|203
1596785400000|2020-08-07 07:30:00|4512.9|4510.1|4515.2|4512.4|4516.2|4513.4|4507.9|4505.1|303
1596785700000|2020-08-07 07:35:00|4515.4|4512.6|4508.4|4505.6|4518.4|4515.6|4508.4|4505.6|440
1596786000000|2020-08-07 07:40:00|4508.7|4505.9|4512.2|4509.4|4513.7|4510.9|4506.4|4503.6|582
1596786300000|2020-08-07 07:45:00|4511.9|4509.1|4517.2|4514.4|4518.7|4515.9|4509.4|4506.6|192
1596786600000|2020-08-07 07:50:00|4516.9|4514.1|4517.4|4514.6|4524.1|4521.3|4516.2|4513.4|478
1596786900000|2020-08-07 07:55:00|4517.3|4514.5|4521.3|4518.5|4522.8|4520|4514.1|4511.3|459
1596787200000|2020-08-07 08:00:00|4521.4|4518.6|4507.8|4505|4521.4|4518.6|4507.1|4504.3|572
1596787500000|2020-08-07 08:05:00|4507.6|4504.8|4507.1|4504.3|4513.1|4510.3|4505.6|4502.8|499
1596787800000|2020-08-07 08:10:00|4507.3|4504.5|4512.8|4510|4513.6|4510.8|4505.6|4502.8|1076
1596788100000|2020-08-07 08:15:00|4512.6|4509.8|4507.3|4504.5|4517.1|4514.3|4504.1|4501.3|928
1596788400000|2020-08-07 08:20:00|4507.1|4504.3|4499.3|4496.5|4507.1|4504.3|4498.3|4495.5|507
1596788700000|2020-08-07 08:25:00|4499.1|4496.3|4485.5|4482.7|4501.1|4498.3|4484.4|4481.6|4508
1596789000000|2020-08-07 08:30:00|4485.4|4482.6|4500.4|4497.6|4503.2|4500.4|4485.3|4482.5|2840
1596789300000|2020-08-07 08:35:00|4499.9|4497.1|4502.3|4499.5|4505.3|4502.5|4499.4|4496.6|833
1596789600000|2020-08-07 08:40:00|4502.2|4499.4|4503.2|4500.4|4506.2|4503.4|4500.4|4497.6|537
1596789900000|2020-08-07 08:45:00|4503.3|4500.5|4497.8|4495|4503.3|4500.5|4491.3|4488.5|843
1596790200000|2020-08-07 08:50:00|4498.3|4495.5|4497.2|4494.4|4500.2|4497.4|4491.2|4488.4|536
1596790500000|2020-08-07 08:55:00|4496.3|4493.5|4493|4490.2|4498.9|4496.1|4493|4490.2|1076
1596790800000|2020-08-07 09:00:00|4492.9|4490.1|4483.3|4480.5|4495.2|4492.4|4483.3|4480.5|735
1596791100000|2020-08-07 09:05:00|4483.2|4480.4|4483.8|4481|4484.3|4481.5|4473.3|4470.5|1684
1596791400000|2020-08-07 09:10:00|4484.4|4481.6|4479.6|4476.8|4484.5|4481.7|4479.3|4476.5|283
1596791700000|2020-08-07 09:15:00|4479.3|4476.5|4485.3|4482.5|4487.3|4484.5|4474.5|4471.7|614
1596792000000|2020-08-07 09:20:00|4485.5|4482.7|4487.5|4484.7|4487.5|4484.7|4480|4477.2|567
1596792300000|2020-08-07 09:25:00|4487.3|4484.5|4485.6|4482.8|4488.5|4485.7|4483.5|4480.7|670
1596792600000|2020-08-07 09:30:00|4485.5|4482.7|4488.5|4485.7|4493.5|4490.7|4483|4480.2|456
1596792900000|2020-08-07 09:35:00|4488.3|4485.5|4488.5|4485.7|4489.5|4486.7|4484.5|4481.7|214
1596793200000|2020-08-07 09:40:00|4489.5|4486.7|4486.3|4483.5|4490.2|4487.4|4481.5|4478.7|492
1596793500000|2020-08-07 09:45:00|4486.2|4483.4|4484.2|4481.4|4487.5|4484.7|4483.3|4480.5|707
1596793800000|2020-08-07 09:50:00|4484.4|4481.6|4487.5|4484.7|4488.4|4485.6|4482.5|4479.7|796
1596794100000|2020-08-07 09:55:00|4487.2|4484.4|4481.7|4478.9|4488.2|4485.4|4478.2|4475.4|351
1596794400000|2020-08-07 10:00:00|4481.4|4478.6|4486.5|4483.7|4488.2|4485.4|4477.9|4475.1|226
1596794700000|2020-08-07 10:05:00|4487.2|4484.4|4482.4|4479.6|4488.2|4485.4|4481.2|4478.4|168
1596795000000|2020-08-07 10:10:00|4482.7|4479.9|4484.2|4481.4|4485.2|4482.4|4480.2|4477.4|302
1596795300000|2020-08-07 10:15:00|4483.9|4481.1|4486.4|4483.6|4488.2|4485.4|4481.5|4478.7|295
1596795600000|2020-08-07 10:20:00|4486.2|4483.4|4487.2|4484.4|4488.2|4485.4|4485.4|4482.6|219
1596795900000|2020-08-07 10:25:00|4486.7|4483.9|4481.3|4478.5|4487.3|4484.5|4478.3|4475.5|262
1596796200000|2020-08-07 10:30:00|4481.4|4478.6|4487.3|4484.5|4488|4485.2|4480.9|4478.1|312
1596796500000|2020-08-07 10:35:00|4488.1|4485.3|4484|4481.2|4493.6|4490.8|4483.3|4480.5|384
1596796800000|2020-08-07 10:40:00|4484.1|4481.3|4483.3|4480.5|4486|4483.2|4480.6|4477.8|149
1596797100000|2020-08-07 10:45:00|4484.1|4481.3|4481.1|4478.3|4487.3|4484.5|4480.6|4477.8|228
1596797400000|2020-08-07 10:50:00|4481|4478.2|4482.9|4480.1|4483.8|4481|4476.3|4473.5|525
1596797700000|2020-08-07 10:55:00|4483.3|4480.5|4477.9|4475.1|4483.9|4481.1|4477.4|4474.6|251
1596798000000|2020-08-07 11:00:00|4478.4|4475.6|4482.2|4479.4|4482.2|4479.4|4476.3|4473.5|210
1596798300000|2020-08-07 11:05:00|4482.3|4479.5|4492.3|4489.5|4493.3|4490.5|4481.4|4478.6|714
1596798600000|2020-08-07 11:10:00|4491.6|4488.8|4490.4|4487.6|4493.4|4490.6|4488.9|4486.1|285
1596798900000|2020-08-07 11:15:00|4490.9|4488.1|4481.9|4479.1|4491.3|4488.5|4481.6|4478.8|131
1596799200000|2020-08-07 11:20:00|4482.3|4479.5|4467.6|4464.8|4484.4|4481.6|4466.6|4463.8|1753
1596799500000|2020-08-07 11:25:00|4468.3|4465.5|4467.6|4464.8|4471.4|4468.6|4467.3|4464.5|933
1596799800000|2020-08-07 11:30:00|4467.4|4464.6|4468.3|4465.5|4469.6|4466.8|4465.6|4462.8|468
1596800100000|2020-08-07 11:35:00|4468.4|4465.6|4468.6|4465.8|4470.3|4467.5|4466.6|4463.8|474
1596800400000|2020-08-07 11:40:00|4468.7|4465.9|4469.7|4466.9|4471.3|4468.5|4467.6|4464.8|1051
1596800700000|2020-08-07 11:45:00|4469.6|4466.8|4474.7|4471.9|4475.6|4472.8|4469.6|4466.8|1064
1596801000000|2020-08-07 11:50:00|4474.2|4471.4|4471.7|4468.9|4474.9|4472.1|4470.9|4468.1|183
1596801300000|2020-08-07 11:55:00|4471.6|4468.8|4473.9|4471.1|4474.9|4472.1|4470.9|4468.1|454
1596801600000|2020-08-07 12:00:00|4474.7|4471.9|4471.6|4468.8|4474.7|4471.9|4471.6|4468.8|967
1596801900000|2020-08-07 12:05:00|4471.9|4469.1|4468.7|4465.9|4476.9|4474.1|4467.9|4465.1|1429
1596802200000|2020-08-07 12:10:00|4468.6|4465.8|4480.6|4477.8|4481.7|4478.9|4467.7|4464.9|460
1596802500000|2020-08-07 12:15:00|4480.2|4477.4|4472.9|4470.1|4480.6|4477.8|4471.8|4469|1095
1596802800000|2020-08-07 12:20:00|4473.6|4470.8|4470.9|4468.1|4476.8|4474|4470.8|4468|327
1596803100000|2020-08-07 12:25:00|4471.6|4468.8|4472.8|4470|4472.8|4470|4468.9|4466.1|438
1596803400000|2020-08-07 12:30:00|4476.4|4473.6|4507.6|4504.8|4513.6|4510.8|4472.8|4470|4183
1596803700000|2020-08-07 12:35:00|4507.3|4504.5|4513.6|4510.8|4535.8|4533|4506.6|4503.8|3531
1596804000000|2020-08-07 12:40:00|4514.5|4511.7|4506.9|4504.1|4516.6|4513.8|4502.9|4500.1|935
1596804300000|2020-08-07 12:45:00|4505.9|4503.1|4500.4|4497.6|4507.6|4504.8|4497.9|4495.1|423
1596804600000|2020-08-07 12:50:00|4500.9|4498.1|4506.8|4504|4506.8|4504|4498.9|4496.1|574
1596804900000|2020-08-07 12:55:00|4506.4|4503.6|4503.9|4501.1|4508.2|4505.4|4500.9|4498.1|459
1596805200000|2020-08-07 13:00:00|4503.8|4501|4493.8|4491|4503.8|4501|4489.9|4487.1|2030
1596805500000|2020-08-07 13:05:00|4493.9|4491.1|4488.9|4486.1|4495.9|4493.1|4484.9|4482.1|1131
1596805800000|2020-08-07 13:10:00|4489.7|4486.9|4481.8|4479|4491.3|4488.5|4478.4|4475.6|998
1596806100000|2020-08-07 13:15:00|4481.9|4479.1|4475.9|4473.1|4483.9|4481.1|4470.9|4468.1|1539
1596806400000|2020-08-07 13:20:00|4476.3|4473.5|4474.6|4471.8|4476.3|4473.5|4470.9|4468.1|1125
1596806700000|2020-08-07 13:25:00|4474.2|4471.4|4478.1|4475.3|4479.1|4476.3|4470.2|4467.4|838
1596807000000|2020-08-07 13:30:00|4478.6|4475.8|4475.4|4472.6|4479.2|4476.4|4471.4|4468.6|598
1596807300000|2020-08-07 13:35:00|4475.2|4472.4|4464.2|4461.4|4477.2|4474.4|4463.5|4460.7|1353
1596807600000|2020-08-07 13:40:00|4464.4|4461.6|4463.4|4460.6|4466.2|4463.4|4457.2|4454.4|3120
1596807900000|2020-08-07 13:45:00|4463.2|4460.4|4472.5|4469.7|4472.5|4469.7|4459.2|4456.4|1213
1596808200000|2020-08-07 13:50:00|4472.2|4469.4|4460.2|4457.4|4472.5|4469.7|4459.2|4456.4|1057
1596808500000|2020-08-07 13:55:00|4461.1|4458.3|4464.8|4462|4469.1|4466.3|4457.2|4454.4|2649
1596808800000|2020-08-07 14:00:00|4464.3|4461.5|4450.4|4447.6|4467.1|4464.3|4450.4|4447.6|2505
1596809100000|2020-08-07 14:05:00|4450.8|4448|4464.3|4461.5|4466.3|4463.5|4450.3|4447.5|933
1596809400000|2020-08-07 14:10:00|4463.9|4461.1|4472.6|4469.8|4477.1|4474.3|4460.9|4458.1|919
1596809700000|2020-08-07 14:15:00|4472.3|4469.5|4462.9|4460.1|4473.3|4470.5|4460.9|4458.1|1080
1596810000000|2020-08-07 14:20:00|4462.8|4460|4458.4|4455.6|4463.1|4460.3|4455.5|4452.7|658
1596810300000|2020-08-07 14:25:00|4458.8|4456|4465.4|4462.6|4466.4|4463.6|4455.4|4452.6|850
1596810600000|2020-08-07 14:30:00|4465.6|4462.8|4479.3|4476.5|4481.1|4478.3|4463.9|4461.1|1092
1596810900000|2020-08-07 14:35:00|4479.4|4476.6|4471.3|4468.5|4479.4|4476.6|4466.3|4463.5|790
1596811200000|2020-08-07 14:40:00|4470.6|4467.8|4470.3|4467.5|4474.3|4471.5|4465.6|4462.8|1247
1596811500000|2020-08-07 14:45:00|4470.4|4467.6|4485.3|4482.5|4485.3|4482.5|4467.9|4465.1|1010
1596811800000|2020-08-07 14:50:00|4484.8|4482|4473|4470.2|4485.8|4483|4471.3|4468.5|1693
1596812100000|2020-08-07 14:55:00|4473.2|4470.4|4466.2|4463.4|4476.2|4473.4|4465.3|4462.5|998
1596812400000|2020-08-07 15:00:00|4466.3|4463.5|4467.7|4464.9|4470|4467.2|4464.3|4461.5|773
1596812700000|2020-08-07 15:05:00|4467.3|4464.5|4471.3|4468.5|4473|4470.2|4467.3|4464.5|890
1596813000000|2020-08-07 15:10:00|4471.2|4468.4|4464.3|4461.5|4476|4473.2|4464.3|4461.5|1248
1596813300000|2020-08-07 15:15:00|4464.7|4461.9|4464.6|4461.8|4466.3|4463.5|4463.6|4460.8|2170
1596813600000|2020-08-07 15:20:00|4465.3|4462.5|4469.3|4466.5|4469.3|4466.5|4463.6|4460.8|1191
1596813900000|2020-08-07 15:25:00|4470.1|4467.3|4466.5|4463.7|4472.3|4469.5|4459.1|4456.3|4445
1596814200000|2020-08-07 15:30:00|4466.3|4463.5|4469.5|4466.7|4476.3|4473.5|4462.5|4459.7|2587
1596814500000|2020-08-07 15:35:00|4469.8|4467|4461.3|4458.5|4470.3|4467.5|4457.3|4454.5|1242
1596814800000|2020-08-07 15:40:00|4462.1|4459.3|4462|4459.2|4462.5|4459.7|4457.6|4454.8|620
1596815100000|2020-08-07 15:45:00|4461.6|4458.8|4468.5|4465.7|4468.6|4465.8|4458.4|4455.6|1342
1596815400000|2020-08-07 15:50:00|4468.6|4465.8|4463.5|4460.7|4468.6|4465.8|4460.5|4457.7|997
1596815700000|2020-08-07 15:55:00|4462.4|4459.6|4459.4|4456.6|4464.4|4461.6|4459.4|4456.6|767
1596816000000|2020-08-07 16:00:00|4459.5|4456.7|4458.5|4455.7|4464.1|4461.3|4457.4|4454.6|1515
1596816300000|2020-08-07 16:05:00|4458.1|4455.3|4458.7|4455.9|4460.5|4457.7|4457.4|4454.6|2110
1596816600000|2020-08-07 16:10:00|4459.4|4456.6|4459.7|4456.9|4461.7|4458.9|4458.5|4455.7|534
1596816900000|2020-08-07 16:15:00|4459.3|4456.5|4459.7|4456.9|4462.7|4459.9|4457.8|4455|486
1596817200000|2020-08-07 16:20:00|4460.7|4457.9|4460.7|4457.9|4461.8|4459|4457.7|4454.9|1560
1596817500000|2020-08-07 16:25:00|4459.9|4457.1|4464.8|4462|4468.2|4465.4|4458.8|4456|1052
1596817800000|2020-08-07 16:30:00|4465.2|4462.4|4462.7|4459.9|4466.3|4463.5|4459.7|4456.9|435
1596818100000|2020-08-07 16:35:00|4462.3|4459.5|4464.4|4461.6|4466.7|4463.9|4461.7|4458.9|1508
1596818400000|2020-08-07 16:40:00|4464.7|4461.9|4462.7|4459.9|4465.5|4462.7|4462.7|4459.9|615
1596818700000|2020-08-07 16:45:00|4463.4|4460.6|4457.4|4454.6|4463.5|4460.7|4457.4|4454.6|1878
1596819000000|2020-08-07 16:50:00|4458.9|4456.1|4459.4|4456.6|4460.4|4457.6|4457.4|4454.6|1512
1596819300000|2020-08-07 16:55:00|4458.7|4455.9|4454.7|4451.9|4462.1|4459.3|4454.4|4451.6|1366
1596819600000|2020-08-07 17:00:00|4454.4|4451.6|4464.1|4461.3|4466.4|4463.6|4453.6|4450.8|792
1596819900000|2020-08-07 17:05:00|4463.7|4460.9|4452.6|4449.8|4464.1|4461.3|4452.4|4449.6|551
1596820200000|2020-08-07 17:10:00|4452.4|4449.6|4445.1|4442.3|4454.6|4451.8|4443.7|4440.9|2280
1596820500000|2020-08-07 17:15:00|4444.7|4441.9|4449.1|4446.3|4451.6|4448.8|4439.6|4436.8|1027
1596820800000|2020-08-07 17:20:00|4449.2|4446.4|4449.7|4446.9|4452.6|4449.8|4443.4|4440.6|557
1596821100000|2020-08-07 17:25:00|4450.1|4447.3|4457.6|4454.8|4459.4|4456.6|4449.7|4446.9|506
1596821400000|2020-08-07 17:30:00|4457.5|4454.7|4454.5|4451.7|4459.5|4456.7|4453.6|4450.8|961
1596821700000|2020-08-07 17:35:00|4454.7|4451.9|4458|4455.2|4458.6|4455.8|4454.6|4451.8|590
1596822000000|2020-08-07 17:40:00|4457.6|4454.8|4453.6|4450.8|4458.5|4455.7|4452.5|4449.7|600
1596822300000|2020-08-07 17:45:00|4454.5|4451.7|4452.1|4449.3|4458|4455.2|4451.6|4448.8|609
1596822600000|2020-08-07 17:50:00|4452.5|4449.7|4449.8|4447|4453.8|4451|4447.5|4444.7|622
1596822900000|2020-08-07 17:55:00|4449.3|4446.5|4451.1|4448.3|4452.8|4450|4447.9|4445.1|604
1596823200000|2020-08-07 18:00:00|4451.3|4448.5|4458.5|4455.7|4458.5|4455.7|4448.9|4446.1|845
1596823500000|2020-08-07 18:05:00|4458.1|4455.3|4469.3|4466.5|4470.5|4467.7|4454.8|4452|2523
1596823800000|2020-08-07 18:10:00|4469.5|4466.7|4467.5|4464.7|4471.6|4468.8|4466|4463.2|1698
1596824100000|2020-08-07 18:15:00|4467.4|4464.6|4463.4|4460.6|4471.2|4468.4|4461.4|4458.6|1586
1596824400000|2020-08-07 18:20:00|4463.7|4460.9|4463.5|4460.7|4467.2|4464.4|4457.2|4454.4|2161
1596824700000|2020-08-07 18:25:00|4463.4|4460.6|4444.2|4441.4|4473.2|4470.4|4443.2|4440.4|14566
1596825000000|2020-08-07 18:30:00|4444.9|4442.1|4453.9|4451.1|4454.2|4451.4|4442.4|4439.6|1764
1596825300000|2020-08-07 18:35:00|4454.2|4451.4|4457.1|4454.3|4459.2|4456.4|4452.9|4450.1|618
1596825600000|2020-08-07 18:40:00|4456.7|4453.9|4458.1|4455.3|4458.6|4455.8|4453|4450.2|350
1596825900000|2020-08-07 18:45:00|4458|4455.2|4462|4459.2|4463|4460.2|4457|4454.2|404
1596826200000|2020-08-07 18:50:00|4461.2|4458.4|4463|4460.2|4464|4461.2|4460.7|4457.9|267
1596826500000|2020-08-07 18:55:00|4463.1|4460.3|4468.1|4465.3|4469|4466.2|4463.1|4460.3|323
1596826800000|2020-08-07 19:00:00|4468.8|4466|4469.8|4467|4471.5|4468.7|4468.8|4466|245
1596827100000|2020-08-07 19:05:00|4469.4|4466.6|4467.1|4464.3|4469.4|4466.6|4464.8|4462|226
1596827400000|2020-08-07 19:10:00|4467.6|4464.8|4471.6|4468.8|4472|4469.2|4462.1|4459.3|604
1596827700000|2020-08-07 19:15:00|4471.3|4468.5|4471.1|4468.3|4472.1|4469.3|4469.6|4466.8|155
1596828000000|2020-08-07 19:20:00|4471|4468.2|4470.8|4468|4472.3|4469.5|4470.1|4467.3|118
1596828300000|2020-08-07 19:25:00|4471.1|4468.3|4470.5|4467.7|4472.1|4469.3|4468|4465.2|110
1596828600000|2020-08-07 19:30:00|4470.1|4467.3|4471.1|4468.3|4472.5|4469.7|4469|4466.2|85
1596828900000|2020-08-07 19:35:00|4472|4469.2|4472.2|4469.4|4473|4470.2|4471|4468.2|106
1596829200000|2020-08-07 19:40:00|4473|4470.2|4473|4470.2|4473.2|4470.4|4471.5|4468.7|110
1596829500000|2020-08-07 19:45:00|4473.2|4470.4|4474.5|4471.7|4475|4472.2|4472.2|4469.4|110
1596829800000|2020-08-07 19:50:00|4474.9|4472.1|4476.2|4473.4|4476.5|4473.7|4473|4470.2|148
1596830100000|2020-08-07 19:55:00|4476|4473.2|4476.5|4473.7|4477.2|4474.4|4474|4471.2|112
1596830400000|2020-08-07 20:00:00|4476.9|4474.1|4475.5|4472.7|4477.5|4474.7|4475|4472.2|298
1596830700000|2020-08-07 20:05:00|4476|4473.2|4474.2|4471.4|4476.2|4473.4|4474.2|4471.4|53
1596831000000|2020-08-07 20:10:00|4474.5|4471.7|4475.5|4472.7|4476|4473.2|4472|4469.2|106
1596831300000|2020-08-07 20:15:00|4475.2|4472.4|4475|4472.2|4475.2|4472.4|4475|4472.2|95
1596831600000|2020-08-07 20:20:00|4474|4471.2|4473.1|4470.3|4474|4471.2|4473|4470.2|27
1596831900000|2020-08-07 20:25:00|4472.7|4469.9|4474.2|4471.4|4474.6|4471.8|4472.1|4469.3|30
1596832200000|2020-08-07 20:30:00|4474.6|4471.8|4475.2|4472.4|4476.8|4474|4474.2|4471.4|93
1596832500000|2020-08-07 20:35:00|4475.3|4472.5|4475.2|4472.4|4477.3|4474.5|4475.2|4472.4|25
1596832800000|2020-08-07 20:40:00|4475.3|4472.5|4477.6|4474.8|4478.7|4475.9|4475.3|4472.5|262
1596833100000|2020-08-07 20:45:00|4477.2|4474.4|4474.7|4471.9|4479.2|4476.4|4474.7|4471.9|143
1596833400000|2020-08-07 20:50:00|4475.1|4472.3|4480.9|4478.1|4482|4478.6|4475.1|4472.3|109
1596833700000|2020-08-07 20:55:00|4479.9|4477.1|4477.7|4474.9|4482.3|4478.4|4476.7|4472.3|131
1596834000000|2020-08-07 21:00:00|4475.9|4473.1|4475.9|4473.1|4475.9|4473.1|4475.9|4473.1|11
1597010400000|2020-08-09 22:00:00|4470.5|4460.5|4482.8|4478.8|4485.2|4482.4|4453.4|4448|502
1597010700000|2020-08-09 22:05:00|4482.7|4478.7|4491.4|4488.6|4494.5|4490.3|4481.6|4478.7|57
1597011000000|2020-08-09 22:10:00|4491.6|4488.8|4487.6|4484.8|4491.6|4488.8|4485.6|4482.8|133
1597011300000|2020-08-09 22:15:00|4487.9|4483.9|4485.6|4482.8|4494.7|4489.8|4485.6|4482.8|122
1597011600000|2020-08-09 22:20:00|4485.9|4481.9|4477.6|4474.8|4486.3|4483.5|4476.6|4473.8|87
1597011900000|2020-08-09 22:25:00|4478.6|4475.8|4481.1|4478.3|4481.9|4479.1|4478.6|4475.7|48
1597012200000|2020-08-09 22:30:00|4481.2|4478.4|4482.6|4479.8|4484.9|4482.1|4480.6|4477.7|43
1597012500000|2020-08-09 22:35:00|4482.4|4479.6|4482.2|4479.4|4484.9|4482.1|4481.6|4478.8|9
1597012800000|2020-08-09 22:40:00|4482.5|4478.5|4481.6|4478.8|4483.9|4481.1|4481.6|4478.5|13
1597013100000|2020-08-09 22:45:00|4482.2|4479.4|4479.9|4477.1|4482.6|4479.8|4479.6|4476.8|21
1597013400000|2020-08-09 22:50:00|4480.3|4477.5|4479.9|4477.1|4480.9|4478.1|4478.6|4475.8|23
1597013700000|2020-08-09 22:55:00|4480.3|4477.5|4478.6|4475.8|4480.4|4477.6|4478.6|4475.8|10
1597014000000|2020-08-09 23:00:00|4478.9|4476.1|4480.6|4477.8|4482.6|4479.8|4478.9|4476.1|22
1597014300000|2020-08-09 23:05:00|4480.4|4477.6|4480.1|4477.3|4480.7|4477.8|4478.3|4475.5|6
1597014600000|2020-08-09 23:10:00|4480.4|4477.6|4480.5|4477.7|4480.7|4477.8|4478.6|4475.8|4
1597014900000|2020-08-09 23:15:00|4480.7|4476.7|4481.6|4477.6|4481.6|4477.8|4479.3|4476.5|3
1597015200000|2020-08-09 23:20:00|4481.7|4477.7|4482.5|4479.7|4482.6|4479.8|4480.6|4477.6|4
1597015500000|2020-08-09 23:25:00|4482.6|4479.8|4481.6|4478.8|4482.6|4479.8|4480.3|4477.5|4
1597015800000|2020-08-09 23:30:00|4481.5|4478.7|4483.3|4480.5|4484.5|4481.7|4481.5|4478.7|4
1597016100000|2020-08-09 23:35:00|4483.5|4480.7|4486.3|4483.5|4486.3|4483.5|4482.5|4479.4|4
1597016400000|2020-08-09 23:40:00|4485.5|4482.7|4484.5|4481.7|4485.7|4482.9|4483.3|4480.5|3
1597016700000|2020-08-09 23:45:00|4485.6|4481.6|4483.3|4480.5|4485.6|4482.5|4482.3|4479.5|4
1597017000000|2020-08-09 23:50:00|4482.7|4479.9|4484|4481.2|4484|4481.2|4481.5|4478.6|6
1597017300000|2020-08-09 23:55:00|4483.3|4480.5|4485.3|4482.5|4486|4483.2|4483.3|4480.5|10
1597017600000|2020-08-10 00:00:00|4485.8|4483|4490.2|4487.4|4490.2|4487.4|4482.7|4479.9|25
1597017900000|2020-08-10 00:05:00|4490|4487.2|4495.7|4492.9|4496.5|4493.7|4488.7|4485.9|58
1597018200000|2020-08-10 00:10:00|4495.2|4492.4|4495.3|4492.5|4496.8|4494|4494.3|4491.5|34
1597018500000|2020-08-10 00:15:00|4495.8|4493|4498|4495.2|4500.7|4497.9|4495.8|4493|74
1597018800000|2020-08-10 00:20:00|4497|4494.2|4494.5|4491.7|4498|4495.2|4494|4491.2|12
1597019100000|2020-08-10 00:25:00|4494.8|4492|4495.2|4492.4|4496|4493.2|4494|4491.2|24
1597019400000|2020-08-10 00:30:00|4495|4492.2|4491|4488.2|4496.3|4493.5|4489.2|4486.4|23
1597019700000|2020-08-10 00:35:00|4490.4|4487.6|4487.4|4484.6|4491.3|4488.5|4487|4484.2|21
1597020000000|2020-08-10 00:40:00|4487|4484.2|4490.4|4487.6|4490.4|4487.6|4487|4484.2|20
1597020300000|2020-08-10 00:45:00|4490.5|4487.7|4503|4500.2|4504|4501.2|4489|4486.2|58
1597020600000|2020-08-10 00:50:00|4503.4|4500.6|4498.4|4495.6|4507.4|4504.6|4497.7|4494.9|114
1597020900000|2020-08-10 00:55:00|4498|4495.2|4493.7|4490.9|4499|4496.2|4493.2|4490.4|52
1597021200000|2020-08-10 01:00:00|4494|4491.2|4481.2|4478.4|4494|4491.2|4479.2|4476.4|171
1597021500000|2020-08-10 01:05:00|4481.9|4479.1|4491.4|4488.6|4493.1|4490.3|4481.9|4479.1|78
1597021800000|2020-08-10 01:10:00|4491.7|4488.9|4496.6|4493.8|4498.2|4495.4|4489.4|4485.7|136
1597022100000|2020-08-10 01:15:00|4496.7|4493.9|4489.4|4486.6|4500.7|4497.9|4488.7|4485.9|84
1597022400000|2020-08-10 01:20:00|4489.1|4486.3|4484.4|4481.6|4490.4|4487.6|4482.8|4480|138
1597022700000|2020-08-10 01:25:00|4484.1|4481.3|4484.8|4482|4488.4|4485.6|4483.8|4481|50
1597023000000|2020-08-10 01:30:00|4485.3|4482.5|4485.8|4483|4486.3|4483.5|4480.3|4477.5|88
1597023300000|2020-08-10 01:35:00|4486.1|4483.3|4490.4|4487.6|4490.8|4488|4485.4|4482.6|50
1597023600000|2020-08-10 01:40:00|4490.8|4488|4492.1|4489.3|4493.3|4490.5|4486.4|4483.6|26
1597023900000|2020-08-10 01:45:00|4491.8|4489|4492.5|4489.7|4492.8|4490|4488|4485.2|21
1597024200000|2020-08-10 01:50:00|4491.8|4489|4487.6|4484.8|4493.8|4491|4487.3|4484.5|52
1597024500000|2020-08-10 01:55:00|4487.5|4484.7|4494.5|4491.7|4494.5|4491.7|4486.5|4483.7|42
1597024800000|2020-08-10 02:00:00|4493.8|4491|4495|4492.2|4497.5|4494.7|4492.5|4489.7|40
1597025100000|2020-08-10 02:05:00|4495.5|4492.7|4497.2|4494.4|4497.5|4494.7|4494.5|4491.7|17
1597025400000|2020-08-10 02:10:00|4497|4494.2|4494.8|4492|4497.5|4494.7|4493.7|4490.9|38
1597025700000|2020-08-10 02:15:00|4495.5|4492.7|4495.5|4492.7|4496.5|4493.7|4493.5|4490.7|19
1597026000000|2020-08-10 02:20:00|4495.8|4493|4494.8|4492|4496.3|4493.5|4493.5|4490.7|6
1597026300000|2020-08-10 02:25:00|4494.5|4491.7|4494.5|4491.7|4495.5|4492.7|4493.8|4491|10
1597026600000|2020-08-10 02:30:00|4494.8|4492|4492.3|4489.5|4495.5|4492.7|4491.5|4488.7|51
1597026900000|2020-08-10 02:35:00|4493.8|4491|4494|4491.2|4495.3|4492.5|4491.8|4489|78
1597027200000|2020-08-10 02:40:00|4493.5|4490.7|4493.8|4491|4496.9|4494|4492.5|4489.7|33
1597027500000|2020-08-10 02:45:00|4494.1|4491.3|4493.3|4490.5|4494.1|4491.3|4490.5|4487.7|51
1597027800000|2020-08-10 02:50:00|4493.6|4490.8|4495.7|4492.9|4499.2|4496.4|4493.6|4490.8|145
1597028100000|2020-08-10 02:55:00|4495.8|4493|4493.5|4490.7|4497.5|4494.7|4492.5|4489.7|40
1597028400000|2020-08-10 03:00:00|4493.3|4490.5|4492.8|4490|4495.3|4492.5|4492.5|4489.7|18
1597028700000|2020-08-10 03:05:00|4493.8|4491|4494.8|4492|4494.8|4492|4493.8|4491|9
1597029000000|2020-08-10 03:10:00|4495.2|4492.4|4495.9|4493.1|4496.9|4494.1|4494.4|4491.6|4
1597029300000|2020-08-10 03:15:00|4496.2|4493.4|4494.5|4491.7|4497.4|4494.6|4493.4|4490.6|58
1597029600000|2020-08-10 03:20:00|4494.9|4492.1|4495.9|4493.1|4496.4|4493.6|4494.5|4491.7|42
1597029900000|2020-08-10 03:25:00|4495.5|4492.7|4496.9|4494.1|4496.9|4494.1|4495.5|4492.7|15
1597030200000|2020-08-10 03:30:00|4497.2|4494.4|4496.9|4494.1|4497.6|4494.8|4496.2|4493.4|16
1597030500000|2020-08-10 03:35:00|4497.5|4494.7|4497.9|4495.1|4498.9|4496.1|4497.2|4494.4|29
1597030800000|2020-08-10 03:40:00|4498.2|4495.4|4499.6|4496.8|4499.6|4496.8|4498.2|4495.4|78
1597031100000|2020-08-10 03:45:00|||||||||32
1597031400000|2020-08-10 03:50:00|4499.8|4497|4499.6|4496.8|4502.2|4499.4|4499.4|4496.6|124
1597031700000|2020-08-10 03:55:00|4498.6|4495.8|4497.9|4495.1|4498.6|4495.8|4496.6|4493.8|35
1597032000000|2020-08-10 04:00:00|4497.6|4494.8|4501.6|4498.8|4501.6|4498.8|4497.1|4494.3|20
1597032300000|2020-08-10 04:05:00|4501.9|4499.1|4500.9|4498.1|4501.9|4499.1|4499.9|4497.1|9
1597032600000|2020-08-10 04:10:00|4501.6|4498.8|4500.3|4497.5|4501.6|4498.8|4498.8|4496|7
1597032900000|2020-08-10 04:15:00|4500.6|4497.8|4499.6|4496.8|4500.6|4497.8|4498.9|4496.1|10
1597033200000|2020-08-10 04:20:00|4499.9|4497.1|4501.3|4498.5|4502.9|4500.1|4499.9|4497.1|18
1597033500000|2020-08-10 04:25:00|4501.6|4498.8|4501.6|4498.8|4501.6|4498.8|4500.9|4498.1|16
1597033800000|2020-08-10 04:30:00|4501.3|4498.5|4495.9|4493.1|4501.4|4498.6|4495.6|4492.8|69
1597034100000|2020-08-10 04:35:00|4495.6|4492.8|4498.3|4495.5|4498.6|4495.8|4495.6|4492.8|13
1597034400000|2020-08-10 04:40:00|4498.9|4496.1|4496.6|4493.8|4499.6|4496.8|4496.3|4493.5|10
1597034700000|2020-08-10 04:45:00|4496.9|4494.1|4495.6|4492.8|4496.9|4494.1|4495.6|4492.8|4
1597035000000|2020-08-10 04:50:00|4495.9|4493.1|4498.6|4495.8|4498.6|4495.8|4494.6|4491.8|38
1597035300000|2020-08-10 04:55:00|4498.9|4496.1|4498.9|4496.1|4499.3|4496.5|4497.6|4494.8|2
1597035600000|2020-08-10 05:00:00|4498.6|4495.8|4500.6|4497.8|4501.6|4498.8|4498.3|4495.5|22
1597035900000|2020-08-10 05:05:00|4500.3|4497.5|4501.1|4498.3|4502|4499.2|4499.8|4497|16
1597036200000|2020-08-10 05:10:00|4501.3|4498.5|4502.6|4499.8|4503.6|4500.8|4500.8|4498|13
1597036500000|2020-08-10 05:15:00|4501.8|4499|4503.3|4500.5|4503.7|4500.9|4501.6|4498.8|33
1597036800000|2020-08-10 05:20:00|4503.7|4500.9|4503.3|4500.5|4504.2|4501.4|4503|4500.2|9
1597037100000|2020-08-10 05:25:00|4502.7|4499.9|4503.3|4500.5|4503.7|4500.9|4501.7|4498.9|18
1597037400000|2020-08-10 05:30:00|4503.7|4500.9|4503|4500.2|4504.7|4501.9|4502.7|4499.9|39
1597037700000|2020-08-10 05:35:00|4502.7|4499.9|4504.9|4502.1|4504.9|4502.1|4502.2|4499.4|36
1597038000000|2020-08-10 05:40:00|4504.7|4501.9|4505.5|4502.7|4505.7|4502.9|4503.7|4500.9|76
1597038300000|2020-08-10 05:45:00|4505.7|4502.9|4498.4|4495.6|4505.9|4503.1|4498.4|4495.6|151
1597038600000|2020-08-10 05:50:00|4498|4495.2|4499.7|4496.9|4500.7|4497.9|4497.7|4494.9|42
1597038900000|2020-08-10 05:55:00|4500.3|4497.5|4502.4|4499.6|4503.7|4500.9|4500.3|4497.5|9
1597039200000|2020-08-10 06:00:00|4502.1|4499.3|4501.7|4498.9|4502.7|4499.9|4498.7|4495.9|74
1597039500000|2020-08-10 06:05:00|4502|4499.2|4502.7|4499.9|4503.5|4500.7|4500.7|4497.9|132
1597039800000|2020-08-10 06:10:00|4502.1|4499.3|4498.7|4495.9|4502.1|4499.3|4497.7|4494.9|53
1597040100000|2020-08-10 06:15:00|4499|4496.2|4496.7|4493.9|4499.7|4496.9|4496.7|4493.9|60
1597040400000|2020-08-10 06:20:00|4497.4|4494.6|4496.2|4493.4|4497.7|4494.9|4492.7|4489.9|230
1597040700000|2020-08-10 06:25:00|4495.9|4493.1|4496.7|4493.9|4497.7|4494.9|4493.4|4490.6|44
1597041000000|2020-08-10 06:30:00|4496.5|4493.7|4490.7|4487.9|4497.7|4494.9|4489.7|4486.9|397
1597041300000|2020-08-10 06:35:00|4490.9|4488.1|4490.7|4487.9|4492.4|4489.6|4488.4|4485.6|98
1597041600000|2020-08-10 06:40:00|4491.2|4488.4|4488.9|4486.1|4491.2|4488.4|4488.5|4485.7|69
1597041900000|2020-08-10 06:45:00|4488.7|4485.9|4487.7|4484.9|4488.7|4485.9|4485.7|4482.9|81
1597042200000|2020-08-10 06:50:00|4487.4|4484.6|4484.9|4482.1|4487.9|4485.1|4482.9|4480.1|130
1597042500000|2020-08-10 06:55:00|4484.7|4481.9|4482.9|4480.1|4486.7|4483.9|4482.1|4479.3|220
1597042800000|2020-08-10 07:00:00|4482.4|4479.6|4485.7|4482.9|4485.7|4482.9|4473.9|4471.1|334
1597043100000|2020-08-10 07:05:00|4485.9|4483.1|4489.9|4487.1|4492.8|4490|4484.9|4482.1|390
1597043400000|2020-08-10 07:10:00|4490.3|4487.5|4485.6|4482.8|4494.3|4491.5|4483.9|4481.1|260
1597043700000|2020-08-10 07:15:00|4485.9|4483.1|4493.8|4491|4494.6|4491.8|4483.9|4481.1|190
1597044000000|2020-08-10 07:20:00|4494.1|4491.3|4493.3|4490.5|4498|4495.2|4493|4490.2|264
1597044300000|2020-08-10 07:25:00|4493|4490.2|4494|4491.2|4495.8|4493|4491|4488.2|166
1597044600000|2020-08-10 07:30:00|4494.5|4491.7|4500.6|4497.8|4502.6|4499.8|4493|4490.2|5739
1597044900000|2020-08-10 07:35:00|4499.8|4497|4500.6|4497.8|4502.6|4499.8|4497.8|4495|243
1597045200000|2020-08-10 07:40:00|4500.8|4498|4494.6|4491.8|4501.6|4498.8|4493.8|4491|339
1597045500000|2020-08-10 07:45:00|4494.8|4492|4496.8|4494|4497.8|4495|4490.3|4487.5|268
1597045800000|2020-08-10 07:50:00|4496.6|4493.8|4499.1|4496.3|4500|4497.2|4495.8|4493|602
1597046100000|2020-08-10 07:55:00|4499.8|4497|4506.8|4504|4506.8|4504|4497.8|4495|380
1597046400000|2020-08-10 08:00:00|4507.4|4504.6|4506.6|4503.8|4509.6|4506.8|4502.6|4499.8|872
1597046700000|2020-08-10 08:05:00|4506|4503.2|4503|4500.2|4506.8|4504|4500.3|4497.5|290
1597047000000|2020-08-10 08:10:00|4502.6|4499.8|4503|4500.2|4503.6|4500.8|4498.8|4496|356
1597047300000|2020-08-10 08:15:00|4502.8|4500|4506.8|4504|4508.3|4505.5|4501.8|4499|291
1597047600000|2020-08-10 08:20:00|4506.2|4503.4|4506.3|4503.5|4507.8|4505|4503.8|4501|497
1597047900000|2020-08-10 08:25:00|4506|4503.2|4499.6|4496.8|4506|4503.2|4498.8|4496|1164
1597048200000|2020-08-10 08:30:00|4499.8|4497|4498.8|4496|4504|4501.2|4496|4493.2|525
1597048500000|2020-08-10 08:35:00|4498.3|4495.5|4504|4501.2|4506.7|4503.9|4498|4495.2|376
1597048800000|2020-08-10 08:40:00|4503.8|4501|4499|4496.2|4504.8|4502|4497|4494.2|355
1597049100000|2020-08-10 08:45:00|4498.8|4496|4508|4505.2|4508.5|4505.7|4498.8|4496|191
1597049400000|2020-08-10 08:50:00|4508.7|4505.9|4508.9|4506.1|4512|4509.2|4506|4503.2|438
1597049700000|2020-08-10 08:55:00|4508.5|4505.7|4508|4505.2|4509|4506.2|4505|4502.2|210
1597050000000|2020-08-10 09:00:00|4508.5|4505.7|4507|4504.2|4509|4506.2|4505|4502.2|115
1597050300000|2020-08-10 09:05:00|4507.7|4504.9|4512.9|4510.1|4512.9|4510.1|4507|4504.2|362
1597050600000|2020-08-10 09:10:00|4512.7|4509.9|4511.9|4509.1|4512.9|4510.1|4509.9|4507.1|202
1597050900000|2020-08-10 09:15:00|4511.7|4508.9|4510.7|4507.9|4512.7|4509.9|4507.1|4504.3|270
1597051200000|2020-08-10 09:20:00|4511.1|4508.3|4510.1|4507.3|4512.1|4509.3|4508.1|4505.3|182
1597051500000|2020-08-10 09:25:00|4509.9|4507.1|4509.1|4506.3|4510.9|4508.1|4507.1|4504.3|142
1597051800000|2020-08-10 09:30:00|4509.6|4506.8|4502.1|4499.3|4509.6|4506.8|4502.1|4499.3|197
1597052100000|2020-08-10 09:35:00|4503.1|4500.3|4499.1|4496.3|4503.1|4500.3|4498.1|4495.3|496
1597052400000|2020-08-10 09:40:00|4499.6|4496.8|4498.1|4495.3|4500.1|4497.3|4498.1|4495.3|225
1597052700000|2020-08-10 09:45:00|4498.7|4495.9|4499.1|4496.3|4499.9|4497.1|4498.1|4495.3|157
1597053000000|2020-08-10 09:50:00|4499.6|4496.8|4498.1|4495.3|4501.1|4498.3|4498.1|4495.3|106
1597053300000|2020-08-10 09:55:00|4498.4|4495.6|4501.1|4498.3|4501.4|4498.6|4498.1|4495.3|166
1597053600000|2020-08-10 10:00:00|4500.9|4498.1|4499.6|4496.8|4501.1|4498.3|4499.1|4496.3|578
1597053900000|2020-08-10 10:05:00|4499.1|4496.3|4498.6|4495.8|4500.1|4497.3|4498.1|4495.3|95
1597054200000|2020-08-10 10:10:00|4498.1|4495.3|4497.4|4494.6|4499.1|4496.3|4497.1|4494.3|143
1597054500000|2020-08-10 10:15:00|4497.7|4494.9|4499.6|4496.8|4500.1|4497.3|4497.1|4494.3|281
1597054800000|2020-08-10 10:20:00|4499.9|4497.1|4499.3|4496.5|4500.1|4497.3|4499.1|4496.3|72
1597055100000|2020-08-10 10:25:00|4499.1|4496.3|4497.9|4495.1|4500.1|4497.3|4496.1|4493.3|221
1597055400000|2020-08-10 10:30:00|4498.1|4495.3|4495.1|4492.3|4500.1|4497.3|4493.1|4490.3|288
1597055700000|2020-08-10 10:35:00|4494.9|4492.1|4494.9|4492.1|4497.8|4495|4494.1|4491.3|204
1597056000000|2020-08-10 10:40:00|4495.1|4492.3|4494.1|4491.3|4495.9|4493.1|4494.1|4491.3|69
1597056300000|2020-08-10 10:45:00|4495|4492.2|4496.1|4493.3|4497.1|4494.3|4494.1|4491.3|97
1597056600000|2020-08-10 10:50:00|4495.1|4492.3|4497|4494.2|4499|4496.2|4495.1|4492.3|104
1597056900000|2020-08-10 10:55:00|4496.8|4494|4499|4496.2|4499.2|4496.4|4495.5|4492.7|106
1597057200000|2020-08-10 11:00:00|4499.8|4497|4498.8|4496|4500.2|4497.4|4498|4495.2|201
1597057500000|2020-08-10 11:05:00|4498.5|4495.7|4493|4490.2|4498.5|4495.7|4491.5|4488.7|131
1597057800000|2020-08-10 11:10:00|4492.8|4490|4495.8|4493|4496|4493.2|4489.8|4487|180
1597058100000|2020-08-10 11:15:00|4495.5|4492.7|4493.8|4491|4497|4494.2|4493|4490.2|120
1597058400000|2020-08-10 11:20:00|4493.5|4490.7|4494|4491.2|4495.8|4493|4493|4490.2|123
1597058700000|2020-08-10 11:25:00|4494.2|4491.4|4491.8|4489|4496.2|4493.4|4491.2|4488.4|285
1597059000000|2020-08-10 11:30:00|4491.5|4488.7|4494|4491.2|4495.5|4492.7|4491.5|4488.7|83
1597059300000|2020-08-10 11:35:00|4493.7|4490.9|4493|4490.2|4495.2|4492.4|4492|4489.2|55
1597059600000|2020-08-10 11:40:00|4492.5|4489.7|4490.2|4487.4|4492.5|4489.7|4489|4486.2|320
1597059900000|2020-08-10 11:45:00|4490|4487.2|4490|4487.2|4492.8|4490|4488|4485.2|131
1597060200000|2020-08-10 11:50:00|4489.8|4487|4491.8|4489|4492.8|4490|4489.8|4487|114
1597060500000|2020-08-10 11:55:00|4492|4489.2|4493.2|4490.4|4494.2|4491.4|4491.8|4489|119
1597060800000|2020-08-10 12:00:00|4493.8|4491|4499.2|4496.4|4500|4497.2|4493.2|4490.4|350
1597061100000|2020-08-10 12:05:00|4499.5|4496.7|4500|4497.2|4501.8|4499|4497.8|4495|261
1597061400000|2020-08-10 12:10:00|4500.2|4497.4|4503|4500.2|4504|4501.2|4499|4496.2|481
1597061700000|2020-08-10 12:15:00|4503.2|4500.4|4503.9|4501.1|4504.9|4502.1|4502|4499.2|211
1597062000000|2020-08-10 12:20:00|4503.5|4500.7|4501.9|4499.1|4505.2|4502.4|4501.9|4499.1|370
1597062300000|2020-08-10 12:25:00|4502|4499.2|4499.1|4496.3|4502|4499.2|4495.2|4492.4|218
1597062600000|2020-08-10 12:30:00|4498.2|4495.4|4495.2|4492.4|4499.1|4496.3|4495.2|4492.4|233
1597062900000|2020-08-10 12:35:00|4494.6|4491.8|4494.2|4491.4|4496.2|4493.4|4493.2|4490.4|355
1597063200000|2020-08-10 12:40:00|4494.7|4491.9|4491.3|4488.5|4495.3|4492.5|4491.3|4488.5|349
1597063500000|2020-08-10 12:45:00|4492.3|4489.5|4489.6|4486.8|4494.4|4491.6|4487.4|4484.6|1290
1597063800000|2020-08-10 12:50:00|4489.4|4486.6|4489.6|4486.8|4489.6|4486.8|4484.6|4481.8|305
1597064100000|2020-08-10 12:55:00|4490.3|4487.5|4494.6|4491.8|4497.3|4494.5|4489.6|4486.8|533
1597064400000|2020-08-10 13:00:00|4494.5|4491.7|4488.5|4485.7|4499.3|4496.5|4488.5|4485.7|512
1597064700000|2020-08-10 13:05:00|4488.7|4485.9|4492.1|4489.3|4492.3|4489.5|4480.3|4477.5|1290
1597065000000|2020-08-10 13:10:00|4492.3|4489.5|4498.7|4495.9|4500.8|4498|4490.5|4487.7|655
1597065300000|2020-08-10 13:15:00|4499.7|4496.9|4507.3|4504.5|4509.7|4506.9|4498.5|4495.7|1203
1597065600000|2020-08-10 13:20:00|4506.7|4503.9|4511.5|4508.7|4511.7|4508.9|4506.5|4503.7|1386
1597065900000|2020-08-10 13:25:00|4511.7|4508.9|4519.3|4516.5|4520.5|4517.7|4510.7|4507.9|2454
1597066200000|2020-08-10 13:30:00|4519.1|4516.3|4529.7|4526.9|4530.5|4527.7|4518.7|4515.9|1556
1597066500000|2020-08-10 13:35:00|4530.3|4527.5|4536.3|4533.5|4537.9|4535.1|4530.3|4527.5|3607
1597066800000|2020-08-10 13:40:00|4537.1|4534.3|4531|4528.2|4541.3|4538.5|4529.3|4526.5|2368
1597067100000|2020-08-10 13:45:00|4531.3|4528.5|4532.3|4529.5|4536.3|4533.5|4529|4526.2|992
1597067400000|2020-08-10 13:50:00|4532.9|4530.1|4520.3|4517.5|4537.7|4534.9|4519.5|4516.7|1464
1597067700000|2020-08-10 13:55:00|4520.8|4518|4522|4519.2|4524.3|4521.5|4518.5|4515.7|939
1597068000000|2020-08-10 14:00:00|4522.2|4519.4|4520.7|4517.9|4526.3|4523.5|4514.7|4511.9|1556
1597068300000|2020-08-10 14:05:00|4520.5|4517.7|4521.7|4518.9|4526.3|4523.5|4518.7|4515.9|612
1597068600000|2020-08-10 14:10:00|4521.3|4518.5|4522.5|4519.7|4527.7|4524.9|4521.3|4518.5|945
1597068900000|2020-08-10 14:15:00|4522.8|4520|4521.7|4518.9|4526.8|4524|4519.3|4516.5|508
1597069200000|2020-08-10 14:20:00|4522|4519.2|4511.9|4509.1|4525.5|4522.7|4511.7|4508.9|1587
1597069500000|2020-08-10 14:25:00|4512.5|4509.7|4515.7|4512.9|4518.7|4515.9|4511.7|4508.9|781
1597069800000|2020-08-10 14:30:00|4516.4|4513.6|4507.9|4505.1|4517.7|4514.9|4505.7|4502.9|949
1597070100000|2020-08-10 14:35:00|4508.1|4505.3|4507.6|4504.8|4521.5|4518.7|4506.9|4504.1|1133
1597070400000|2020-08-10 14:40:00|4506.7|4503.9|4516.4|4513.6|4517.6|4514.8|4506.7|4503.9|893
1597070700000|2020-08-10 14:45:00|4516.6|4513.8|4510.8|4508|4516.6|4513.8|4504.6|4501.8|811
1597071000000|2020-08-10 14:50:00|4510.4|4507.6|4513.8|4511|4514.4|4511.6|4506.8|4504|609
1597071300000|2020-08-10 14:55:00|4514.6|4511.8|4502.4|4499.6|4515.4|4512.6|4501.6|4498.8|829
1597071600000|2020-08-10 15:00:00|4501.9|4499.1|4514.2|4511.4|4514.2|4511.4|4498.4|4495.6|1578
1597071900000|2020-08-10 15:05:00|4514|4511.2|4506.6|4503.8|4515.7|4512.9|4504.6|4501.8|1635
1597072200000|2020-08-10 15:10:00|4506.4|4503.6|4501.4|4498.6|4513.4|4510.6|4500.4|4497.6|677
1597072500000|2020-08-10 15:15:00|4501.8|4499|4498.7|4495.9|4504.4|4501.6|4494.6|4491.8|1319
1597072800000|2020-08-10 15:20:00|4499|4496.2|4497|4494.2|4505.7|4502.9|4494.8|4492|2541
1597073100000|2020-08-10 15:25:00|4497.2|4494.4|4503.8|4501|4505.4|4502.6|4491.4|4488.6|4313
1597073400000|2020-08-10 15:30:00|4504.2|4501.4|4518.6|4515.8|4520.4|4517.6|4499.6|4496.8|2869
1597073700000|2020-08-10 15:35:00|4518.8|4516|4520.4|4517.6|4522.4|4519.6|4516.3|4513.5|982
1597074000000|2020-08-10 15:40:00|4520|4517.2|4520|4517.2|4524|4521.2|4518.2|4515.4|988
1597074300000|2020-08-10 15:45:00|4520.7|4517.9|4525.1|4522.3|4525.4|4522.6|4520.4|4517.6|698
1597074600000|2020-08-10 15:50:00|4525.4|4522.6|4523.6|4520.8|4525.8|4523|4521.6|4518.8|1649
1597074900000|2020-08-10 15:55:00|4523.4|4520.6|4525.1|4522.3|4525.8|4523|4522.8|4520|1080
1597075200000|2020-08-10 16:00:00|4525.6|4522.8|4525.3|4522.5|4525.8|4523|4521.1|4518.3|704
1597075500000|2020-08-10 16:05:00|4524.8|4522|4524.8|4522|4525.8|4523|4522.6|4519.8|1035
1597075800000|2020-08-10 16:10:00|4525.6|4522.8|4524.8|4522|4525.8|4523|4523.8|4521|784
1597076100000|2020-08-10 16:15:00|4525.3|4522.5|4518.8|4516|4525.8|4523|4516.8|4514|1205
1597076400000|2020-08-10 16:20:00|4519.8|4517|4523.7|4520.9|4523.8|4521|4519.8|4517|442
1597076700000|2020-08-10 16:25:00|4523.8|4521|4532.7|4529.9|4535.7|4532.9|4523.7|4520.9|2215
1597077000000|2020-08-10 16:30:00|4532.8|4530|4532.9|4530.1|4532.9|4530.1|4528.8|4526|1882
1597077300000|2020-08-10 16:35:00|4533.2|4530.4|4522.6|4519.8|4533.2|4530.4|4522.1|4519.3|1071
1597077600000|2020-08-10 16:40:00|4522.9|4520.1|4529.9|4527.1|4530.4|4527.6|4522.9|4520.1|477
1597077900000|2020-08-10 16:45:00|4530.4|4527.6|4532.9|4530.1|4532.9|4530.1|4527.2|4524.4|809
1597078200000|2020-08-10 16:50:00|4533.1|4530.3|4536.3|4533.5|4537.3|4534.5|4531.3|4528.5|1979
1597078500000|2020-08-10 16:55:00|4536.1|4533.3|4539.1|4536.3|4540.9|4538.1|4535.9|4533.1|703
1597078800000|2020-08-10 17:00:00|4539.3|4536.5|4536.9|4534.1|4540.9|4538.1|4534.9|4532.1|1250
1597079100000|2020-08-10 17:05:00|4536.3|4533.5|4535.9|4533.1|4542.7|4539.9|4535.9|4533.1|1337
1597079400000|2020-08-10 17:10:00|4536.2|4533.4|4525.9|4523.1|4536.7|4533.9|4524.3|4521.5|730
1597079700000|2020-08-10 17:15:00|4526.9|4524.1|4522.9|4520.1|4529.4|4526.6|4522.1|4519.3|518
1597080000000|2020-08-10 17:20:00|4522.6|4519.8|4519.9|4517.1|4523.3|4520.5|4519.9|4517.1|1300
1597080300000|2020-08-10 17:25:00|4519.7|4516.9|4524.6|4521.8|4526.1|4523.3|4517.9|4515.1|804
1597080600000|2020-08-10 17:30:00|4524.4|4521.6|4527.4|4524.6|4528.9|4526.1|4521.6|4518.8|558
1597080900000|2020-08-10 17:35:00|4527.1|4524.3|4534.5|4531.7|4535.5|4532.7|4527.1|4524.3|808
1597081200000|2020-08-10 17:40:00|4533.7|4530.9|4534.2|4531.4|4537|4534.2|4533.7|4530.9|432
1597081500000|2020-08-10 17:45:00|4534.5|4531.7|4531.5|4528.7|4534.5|4531.7|4530.7|4527.9|381
1597081800000|2020-08-10 17:50:00|4530.9|4528.1|4531.2|4528.4|4532.5|4529.7|4529.5|4526.7|479
1597082100000|2020-08-10 17:55:00|4530.9|4528.1|4533.6|4530.8|4534.6|4531.8|4528.5|4525.7|1748
1597082400000|2020-08-10 18:00:00|4532.7|4529.9|4530.6|4527.8|4538.6|4535.8|4528.9|4526.1|1205
1597082700000|2020-08-10 18:05:00|4530.7|4527.9|4525.1|4522.3|4531.7|4528.9|4524.4|4521.6|927
1597083000000|2020-08-10 18:10:00|4524.9|4522.1|4524.1|4521.3|4527.4|4524.6|4518.6|4515.8|1754
1597083300000|2020-08-10 18:15:00|4524.5|4521.7|4525|4522.2|4529.3|4526.5|4521.1|4518.3|1016
1597083600000|2020-08-10 18:20:00|4524|4521.2|4519.5|4516.7|4527.8|4525|4516.5|4513.7|5856
1597083900000|2020-08-10 18:25:00|4519.3|4516.5|4516|4513.2|4524|4521.2|4508.7|4505.9|10279
1597084200000|2020-08-10 18:30:00|4515.7|4512.9|4513|4510.2|4517|4514.2|4510|4507.2|1862
1597084500000|2020-08-10 18:35:00|4512.7|4509.9|4512|4509.2|4514|4511.2|4509.2|4506.4|328
1597084800000|2020-08-10 18:40:00|4511.5|4508.7|4513.8|4511|4517|4514.2|4510.2|4507.4|993
1597085100000|2020-08-10 18:45:00|4513.5|4510.7|4518|4515.2|4519|4516.2|4513|4510.2|387
1597085400000|2020-08-10 18:50:00|4518.8|4516|4523.7|4520.9|4524|4521.2|4518.2|4515.4|255
1597085700000|2020-08-10 18:55:00|4523.2|4520.4|4523|4520.2|4524|4521.2|4521.7|4518.9|49
1597086000000|2020-08-10 19:00:00|4523.5|4520.7|4522.2|4519.4|4523.7|4520.9|4521|4518.2|53
1597086300000|2020-08-10 19:05:00|4521.9|4519.1|4516.9|4514.1|4523.9|4520.7|4516.4|4513.6|692
1597086600000|2020-08-10 19:10:00|4517.2|4514.4|4517.2|4514.4|4517.4|4514.6|4516|4513.2|125
1597086900000|2020-08-10 19:15:00|4517|4514.2|4517.4|4514.6|4517.8|4515|4515.4|4512.6|212
1597087200000|2020-08-10 19:20:00|4517.7|4514.9|4513.4|4510.6|4517.9|4515.1|4513.4|4510.6|239
1597087500000|2020-08-10 19:25:00|4513.7|4510.9|4511|4508.2|4515|4512.2|4510|4507.2|173
1597087800000|2020-08-10 19:30:00|4511.2|4508.4|4509.5|4506.7|4512.2|4509.4|4508.7|4505.9|94
1597088100000|2020-08-10 19:35:00|4509.7|4506.9|4508.2|4505.4|4511.2|4508.4|4508.2|4505.4|57
1597088400000|2020-08-10 19:40:00|4508|4505.2|4511.7|4508.9|4513|4510.2|4508|4505.2|144
1597088700000|2020-08-10 19:45:00|4512|4509.2|4514.5|4511.7|4515|4512.2|4510.2|4507.4|105
1597089000000|2020-08-10 19:50:00|4513.7|4510.9|4516.7|4513.9|4517|4514.2|4512.4|4509.6|145
1597089300000|2020-08-10 19:55:00|4516.2|4513.4|4517.1|4514.3|4517.4|4514.6|4515.4|4512.6|178
1597089600000|2020-08-10 20:00:00|4517.2|4514.4|4514.8|4512|4517.9|4515.1|4513.4|4510.6|144
1597089900000|2020-08-10 20:05:00|4515.1|4512.3|4516.8|4514|4518.2|4515.4|4514.8|4512|340
1597090200000|2020-08-10 20:10:00|4517.1|4514.3|4517.5|4514.7|4518.1|4515.3|4516.5|4513.7|31
1597090500000|2020-08-10 20:15:00|4517.3|4514.5|4514.3|4511.5|4517.3|4514.5|4513.8|4511|31
1597090800000|2020-08-10 20:20:00|4514.6|4511.8|4516.3|4513.5|4516.3|4513.5|4514.6|4511.8|11
1597091100000|2020-08-10 20:25:00|4516.1|4513.3|4516.3|4513.5|4517|4514.2|4515.8|4513|11
1597091400000|2020-08-10 20:30:00|4516.6|4513.8|4516.3|4513.5|4517.5|4514.7|4516.1|4513.3|47
1597091700000|2020-08-10 20:35:00|4516.1|4513.3|4517.5|4514.7|4517.5|4514.7|4516.1|4513.3|45
1597092000000|2020-08-10 20:40:00|4516.5|4513.7|4515.5|4512.7|4517.3|4514.5|4515.5|4512.7|142
1597092300000|2020-08-10 20:45:00|4516|4513.2|4510.3|4507.5|4516|4513.2|4510.1|4507.3|90
1597092600000|2020-08-10 20:50:00|4510.8|4508|4510.1|4507.3|4510.8|4508|4507.3|4504.5|52
1597092900000|2020-08-10 20:55:00|4509.8|4507|4510.8|4508|4511.9|4508.3|4508.6|4505.8|60
1597093200000|2020-08-10 21:00:00|4514.1|4504.1|4509.9|4505.9|4514.4|4507.1|4509.9|4502.4|5
1597093500000|2020-08-10 21:05:00|4512.4|4502.4|4509.9|4505.9|4512.4|4505.9|4509.7|4502.4|2
1597093800000|2020-08-10 21:10:00|4508.8|4506|4513.4|4503.4|4514.6|4508.8|4508.6|4501.4|10
1597094100000|2020-08-10 21:15:00|4513.7|4503.7|4514.2|4504.2|4514.2|4506.7|4510.7|4503.4|0
1597094400000|2020-08-10 21:20:00|||||||||1
1597094700000|2020-08-10 21:25:00|||||||||1
1597095000000|2020-08-10 21:30:00|||||||||1
1597095600000|2020-08-10 21:40:00|4514.3|4504.3|4514.3|4504.3|4514.3|4504.3|4514.3|4504.3|1
1597095900000|2020-08-10 21:45:00|||||||||1
1597096200000|2020-08-10 21:50:00|4514|4504|4513.8|4503.8|4514.3|4504.3|4513.8|4503.8|2
1597096500000|2020-08-10 21:55:00|4515.3|4505.3|4517.3|4507.3|4517.3|4511.1|4511.6|4504|56
1597104000000|2020-08-11 00:00:00|4522.3|4519.5|4518.8|4516|4522.3|4519.5|4510.3|4506.9|146
1597104300000|2020-08-11 00:05:00|4519|4516.2|4519|4516.2|4521.3|4518.5|4518.2|4515.4|16
1597104600000|2020-08-11 00:10:00|4519.2|4516.4|4520|4517.2|4521.5|4518.7|4517.5|4514.7|8
1597104900000|2020-08-11 00:15:00|4520.8|4518|4520|4517.2|4521.2|4518.4|4519.8|4517|2
1597105200000|2020-08-11 00:20:00|4520.6|4517.8|4522.2|4519.4|4522.5|4519.7|4520.5|4517.7|14
1597105500000|2020-08-11 00:25:00|4522.5|4519.7|4524.5|4521.7|4525.3|4522.5|4521.3|4518.5|95
1597105800000|2020-08-11 00:30:00|4525.5|4522.7|4524.5|4521.7|4527.5|4524.7|4524.5|4521.7|17
1597106100000|2020-08-11 00:35:00|4525|4522.2|4524.5|4521.7|4526.8|4524|4524.3|4521.5|15
1597106400000|2020-08-11 00:40:00|4524.8|4522|4522.8|4520|4525.8|4523|4522.5|4519.7|17
1597106700000|2020-08-11 00:45:00|4522.5|4519.7|4523.5|4520.7|4523.8|4521|4521.8|4519|9
1597107000000|2020-08-11 00:50:00|4523.8|4521|4522.8|4520|4523.8|4521|4521.3|4518.5|13
1597107300000|2020-08-11 00:55:00|4523.5|4520.7|4523.5|4520.7|4523.5|4520.7|4522.3|4519.5|16
1597107600000|2020-08-11 01:00:00|4523.8|4521|4518.5|4515.7|4526.1|4523.3|4518|4515.2|77
1597107900000|2020-08-11 01:05:00|4518.2|4515.4|4520.9|4518.1|4521.9|4519.1|4518.2|4515.4|24
1597108200000|2020-08-11 01:10:00|4521.6|4518.8|4522.6|4519.8|4522.9|4520.1|4519.9|4517.1|20
1597108500000|2020-08-11 01:15:00|4522.9|4520.1|4527.6|4524.8|4527.9|4525.1|4522.9|4520.1|60
1597108800000|2020-08-11 01:20:00|4528.1|4525.3|4527.4|4524.6|4528.9|4526.1|4526.6|4523.8|10
1597109100000|2020-08-11 01:25:00|4527.9|4525.1|4527.6|4524.8|4528.6|4525.8|4527.6|4524.8|12
1597109400000|2020-08-11 01:30:00|4527.9|4525.1|4529.9|4527.1|4531.6|4528.8|4527.6|4524.8|11
1597109700000|2020-08-11 01:35:00|4530.6|4527.8|4530.4|4527.6|4531.6|4528.8|4530.4|4527.6|14
1597110000000|2020-08-11 01:40:00|4530.6|4527.8|4528.6|4525.8|4531.4|4528.6|4528.4|4525.6|16
1597110300000|2020-08-11 01:45:00|4529.2|4526.4|4530.6|4527.8|4531.6|4528.8|4529.2|4526.4|16
1597110600000|2020-08-11 01:50:00|4530.9|4528.1|4531.1|4528.3|4531.6|4528.8|4530.6|4527.8|11
1597110900000|2020-08-11 01:55:00|4531.4|4528.6|4529.4|4526.6|4531.6|4528.8|4529.4|4526.6|61
1597111200000|2020-08-11 02:00:00|4529.1|4526.3|4532.6|4529.8|4532.6|4529.8|4528.4|4525.6|56
1597111500000|2020-08-11 02:05:00|4532.3|4529.5|4533.9|4531.1|4534.6|4531.8|4532.1|4529.3|55
1597111800000|2020-08-11 02:10:00|4533.6|4530.8|4534.6|4531.8|4534.6|4531.8|4533.6|4530.8|24
1597112100000|2020-08-11 02:15:00|4534.4|4531.6|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|5
1597112400000|2020-08-11 02:20:00|4533.9|4531.1|4533.6|4530.8|4534.6|4531.8|4533.6|4530.8|11
1597112700000|2020-08-11 02:25:00|4533.9|4531.1|4531.4|4528.6|4534.4|4531.6|4531.4|4528.6|30
1597113000000|2020-08-11 02:30:00|4532|4529.2|4533.6|4530.8|4533.6|4530.8|4532|4529.2|19
1597113300000|2020-08-11 02:35:00|4534.1|4531.3|4533.4|4530.6|4534.6|4531.8|4533.4|4530.6|19
1597113600000|2020-08-11 02:40:00|4533.9|4531.1|4536.6|4533.8|4537.1|4534.3|4532.4|4529.6|18
1597113900000|2020-08-11 02:45:00|4536.3|4533.5|4534.6|4531.8|4537.4|4534.6|4534.1|4531.3|29
1597114200000|2020-08-11 02:50:00|4534.4|4531.6|4536|4533.2|4536.7|4533.9|4533.6|4530.8|38
1597114500000|2020-08-11 02:55:00|4535.5|4532.7|4535|4532.2|4536|4533.2|4534.5|4531.7|8
1597114800000|2020-08-11 03:00:00|4535.7|4532.9|4535.7|4532.9|4535.7|4532.9|4535.7|4532.9|4
1597115100000|2020-08-11 03:05:00|4535|4532.2|4535.7|4532.9|4536|4533.2|4534.5|4531.7|7
1597115400000|2020-08-11 03:10:00|4536|4533.2|4536|4533.2|4536.5|4533.7|4535.3|4532.5|122
1597115700000|2020-08-11 03:15:00|4536.3|4533.5|4535.3|4532.5|4536.5|4533.7|4534.8|4532|6
1597116000000|2020-08-11 03:20:00|4534.8|4532|4536|4533.2|4536|4533.2|4534.8|4532|5
1597116300000|2020-08-11 03:25:00|4536.3|4533.5|4536.5|4533.7|4536.5|4533.7|4536.3|4533.5|8
1597116600000|2020-08-11 03:30:00|4536.3|4533.5|4536.5|4533.7|4537.3|4534.5|4535.3|4532.5|14
1597116900000|2020-08-11 03:35:00|4536.3|4533.5|4537.5|4534.7|4537.5|4534.7|4536.3|4533.5|9
1597117200000|2020-08-11 03:40:00|4537.3|4534.5|4539|4536.2|4539.5|4536.7|4537.3|4534.5|232
1597117500000|2020-08-11 03:45:00|4539.3|4536.5|4539.3|4536.5|4539.3|4536.5|4538.3|4535.5|12
1597117800000|2020-08-11 03:50:00|4539.5|4536.7|4539.3|4536.5|4539.5|4536.7|4538.3|4535.5|10
1597118100000|2020-08-11 03:55:00|||||||||17
1597118400000|2020-08-11 04:00:00|4539|4536.2|4539.5|4536.7|4540.3|4537.5|4539|4536.2|34
1597118700000|2020-08-11 04:05:00|4539.3|4536.5|4536.7|4533.9|4540.3|4537.5|4536.7|4533.9|54
1597119000000|2020-08-11 04:10:00|4536.3|4533.5|4537|4534.2|4537|4534.2|4536|4533.2|13
1597119300000|2020-08-11 04:15:00|4537.3|4534.5|4539|4536.2|4539.5|4536.7|4537.3|4534.5|64
1597119600000|2020-08-11 04:20:00|4539.5|4536.7|4538.3|4535.5|4540.3|4537.5|4538.3|4535.5|118
1597119900000|2020-08-11 04:25:00|4538.6|4535.8|4539.3|4536.5|4539.5|4536.7|4538.6|4535.8|20
1597120200000|2020-08-11 04:30:00|4539.8|4537|4538.3|4535.5|4540.3|4537.5|4538.3|4535.5|17
1597120500000|2020-08-11 04:35:00|4538.1|4535.3|4535.6|4532.8|4538.4|4535.6|4535.4|4532.6|65
1597120800000|2020-08-11 04:40:00|4535.4|4532.6|4537.4|4534.6|4538.4|4535.6|4535.4|4532.6|37
1597121100000|2020-08-11 04:45:00|4537.7|4534.9|4537.2|4534.4|4537.7|4534.9|4537.2|4534.4|11
1597121400000|2020-08-11 04:50:00|4537.4|4534.6|4533.1|4530.3|4538.2|4535.4|4532.8|4530|120
1597121700000|2020-08-11 04:55:00|4532.8|4530|4533.8|4531|4535.3|4532.5|4532.8|4530|26
1597122000000|2020-08-11 05:00:00|4533.1|4530.3|4533.1|4530.3|4533.8|4531|4531.3|4528.5|69
1597122300000|2020-08-11 05:05:00|4533.6|4530.8|4536.3|4533.5|4536.6|4533.8|4533.1|4530.3|17
1597122600000|2020-08-11 05:10:00|4536.1|4533.3|4537.1|4534.3|4537.8|4535|4536.1|4533.3|18
1597122900000|2020-08-11 05:15:00|4536.7|4533.9|4537.6|4534.8|4538.1|4535.3|4536.6|4533.8|31
1597123200000|2020-08-11 05:20:00|4538.2|4535.4|4535.6|4532.8|4538.6|4535.8|4535.6|4532.8|56
1597123500000|2020-08-11 05:25:00|4536.4|4533.6|4536.7|4533.9|4538.4|4535.6|4536.4|4533.6|22
1597123800000|2020-08-11 05:30:00|4537.2|4534.4|4536.2|4533.4|4537.4|4534.6|4535.4|4532.6|19
1597124100000|2020-08-11 05:35:00|4535.9|4533.1|4536.1|4533.3|4537.1|4534.3|4535.4|4532.6|55
1597124400000|2020-08-11 05:40:00|4535.7|4532.9|4534.4|4531.6|4536.4|4533.6|4533.6|4530.8|54
1597124700000|2020-08-11 05:45:00|4533.6|4530.8|4535.6|4532.8|4536.1|4533.3|4533.4|4530.6|23
1597125000000|2020-08-11 05:50:00|4536.6|4533.8|4538.6|4535.8|4538.9|4536.1|4536.6|4533.8|39
1597125300000|2020-08-11 05:55:00|4538.4|4535.6|4537.4|4534.6|4539.1|4536.3|4536.4|4533.6|42
1597125600000|2020-08-11 06:00:00|4537.6|4534.8|4547.6|4544.8|4548.9|4546.1|4537.6|4534.8|388
1597125900000|2020-08-11 06:05:00|4547.4|4544.6|4540.9|4538.1|4547.4|4544.6|4540.6|4537.8|50
1597126200000|2020-08-11 06:10:00|4540.6|4537.8|4535.4|4532.6|4542.4|4539.6|4535.4|4532.6|119
1597126500000|2020-08-11 06:15:00|4535.6|4532.8|4528.7|4525.9|4535.6|4532.8|4527.4|4524.6|256
1597126800000|2020-08-11 06:20:00|4528.5|4525.7|4525.2|4522.4|4529.5|4526.7|4524.5|4521.7|348
1597127100000|2020-08-11 06:25:00|4524.7|4521.9|4520.3|4517.5|4525.5|4522.7|4519.5|4516.7|331
1597127400000|2020-08-11 06:30:00|4519.7|4516.9|4519.5|4516.7|4521.7|4518.9|4518.2|4515.4|342
1597127700000|2020-08-11 06:35:00|4518.9|4516.1|4519.5|4516.7|4521.1|4518.3|4517.5|4514.7|137
1597128000000|2020-08-11 06:40:00|4520.1|4517.3|4516.7|4513.9|4520.5|4517.7|4515.5|4512.7|128
1597128300000|2020-08-11 06:45:00|4516.5|4513.7|4515.2|4512.4|4518.5|4515.7|4512.5|4509.7|264
1597128600000|2020-08-11 06:50:00|4514.7|4511.9|4513.5|4510.7|4515.7|4512.9|4511.3|4508.5|184
1597128900000|2020-08-11 06:55:00|4513.2|4510.4|4518.5|4515.7|4520.5|4517.7|4513.2|4510.4|235
1597129200000|2020-08-11 07:00:00|4519.1|4516.3|4527|4524.2|4528|4525.2|4519|4516.2|312
1597129500000|2020-08-11 07:05:00|4526.7|4523.9|4526|4523.2|4530.3|4527.5|4525.3|4522.5|513
1597129800000|2020-08-11 07:10:00|4526.5|4523.7|4531.3|4528.5|4531.3|4528.5|4523.7|4520.9|254
1597130100000|2020-08-11 07:15:00|4531.7|4528.9|4532.5|4529.7|4537|4534.2|4531.5|4528.7|269
1597130400000|2020-08-11 07:20:00|4532.7|4529.9|4533.7|4530.9|4538.5|4535.7|4532.5|4529.7|298
1597130700000|2020-08-11 07:25:00|4533.5|4530.7|4532.7|4529.9|4537|4534.2|4532.7|4529.9|681
1597131000000|2020-08-11 07:30:00|4533.3|4530.5|4540.7|4537.9|4541.5|4538.7|4532.7|4529.9|216
1597131300000|2020-08-11 07:35:00|4541|4538.2|4546.7|4543.9|4549.3|4546.5|4541|4538.2|656
1597131600000|2020-08-11 07:40:00|4546.5|4543.7|4559.3|4556.5|4560|4557.2|4546|4543.2|959
1597131900000|2020-08-11 07:45:00|4559.5|4556.7|4551.7|4548.9|4560.5|4557.7|4551.7|4548.9|917
1597132200000|2020-08-11 07:50:00|4552.3|4549.5|4553.2|4550.4|4558.7|4555.9|4551.9|4549.1|353
1597132500000|2020-08-11 07:55:00|4553.4|4550.6|4551.5|4548.7|4556.4|4553.6|4549.2|4546.4|430
1597132800000|2020-08-11 08:00:00|4551.2|4548.4|4548.8|4546|4554.8|4552|4546.8|4544|621
1597133100000|2020-08-11 08:05:00|4549|4546.2|4544.2|4541.4|4551.3|4548.5|4544|4541.2|442
1597133400000|2020-08-11 08:10:00|4544|4541.2|4548|4545.2|4548.8|4546|4544|4541.2|404
1597133700000|2020-08-11 08:15:00|4547.8|4545|4545.2|4542.4|4550.3|4547.5|4544.2|4541.4|408
1597134000000|2020-08-11 08:20:00|4545.8|4543|4547|4544.2|4549.8|4547|4545.4|4542.6|493
1597134300000|2020-08-11 08:25:00|4547.8|4545|4549.5|4546.7|4552|4549.2|4542.2|4539.4|2577
1597134600000|2020-08-11 08:30:00|4549.8|4547|4553.2|4550.4|4553.8|4551|4543.2|4540.4|2361
1597134900000|2020-08-11 08:35:00|4553.5|4550.7|4556|4553.2|4559|4556.2|4552.2|4549.4|1229
1597135200000|2020-08-11 08:40:00|4556.8|4554|4555.8|4553|4557.2|4554.4|4555|4552.2|559
1597135500000|2020-08-11 08:45:00|4556|4553.2|4557.2|4554.4|4558.8|4556|4556|4553.2|275
1597135800000|2020-08-11 08:50:00|4557|4554.2|4564.6|4561.8|4565.8|4563|4556.8|4554|1556
1597136100000|2020-08-11 08:55:00|4564.8|4562|4563.8|4561|4566.8|4564|4562|4559.2|526
1597136400000|2020-08-11 09:00:00|4564|4561.2|4560|4557.2|4564.8|4562|4560|4557.2|575
1597136700000|2020-08-11 09:05:00|4559.8|4557|4559.2|4556.4|4563.8|4561|4557.2|4554.4|2016
1597137000000|2020-08-11 09:10:00|4558.9|4556.1|4561.4|4558.6|4563.2|4560.4|4558.4|4555.6|373
1597137300000|2020-08-11 09:15:00|4561.7|4558.9|4558.9|4556.1|4562.2|4559.4|4557.2|4554.4|540
1597137600000|2020-08-11 09:20:00|4558.6|4555.8|4555.4|4552.6|4560.2|4557.4|4555.4|4552.6|207
1597137900000|2020-08-11 09:25:00|4555.2|4552.4|4554.4|4551.6|4557.6|4554.8|4553.7|4550.9|1330
1597138200000|2020-08-11 09:30:00|4554.2|4551.4|4553.7|4550.9|4556.2|4553.4|4550.5|4547.7|364
1597138500000|2020-08-11 09:35:00|4553.5|4550.7|4549.3|4546.5|4554.3|4551.5|4548.7|4545.9|369
1597138800000|2020-08-11 09:40:00|4549.5|4546.7|4549.5|4546.7|4551.5|4548.7|4548.3|4545.5|194
1597139100000|2020-08-11 09:45:00|4549.7|4546.9|4553.5|4550.7|4554.5|4551.7|4549.7|4546.9|112
1597139400000|2020-08-11 09:50:00|4553.7|4550.9|4549.3|4546.5|4553.7|4550.9|4549.3|4546.5|248
1597139700000|2020-08-11 09:55:00|4549.5|4546.7|4555.3|4552.5|4555.3|4552.5|4549.3|4546.5|310
1597140000000|2020-08-11 10:00:00|4555.5|4552.7|4555.5|4552.7|4556.3|4553.5|4551.3|4548.5|271
1597140300000|2020-08-11 10:05:00|4555.7|4552.9|4558.3|4555.5|4558.5|4555.7|4554.7|4551.9|244
1597140600000|2020-08-11 10:10:00|4557.7|4554.9|4558.3|4555.5|4559.3|4556.5|4556.5|4553.7|227
1597140900000|2020-08-11 10:15:00|4558.8|4556|4564.5|4561.7|4565.3|4562.5|4557.3|4554.5|636
1597141200000|2020-08-11 10:20:00|4565.3|4562.5|4568.3|4565.5|4568.5|4565.7|4563.3|4560.5|428
1597141500000|2020-08-11 10:25:00|4568.5|4565.7|4570.5|4567.7|4572.3|4569.5|4567.5|4564.7|671
1597141800000|2020-08-11 10:30:00|4570.8|4568|4567.7|4564.9|4571.3|4568.5|4563.7|4560.9|475
1597142100000|2020-08-11 10:35:00|4567.5|4564.7|4568.3|4565.5|4569.3|4566.5|4563.3|4560.5|581
1597142400000|2020-08-11 10:40:00|4567.3|4564.5|4567.3|4564.5|4569.5|4566.7|4565.3|4562.5|333
1597142700000|2020-08-11 10:45:00|4566.3|4563.5|4564.3|4561.5|4566.5|4563.7|4563.7|4560.9|136
1597143000000|2020-08-11 10:50:00|4564.5|4561.7|4566.3|4563.5|4567.5|4564.7|4564.3|4561.5|254
1597143300000|2020-08-11 10:55:00|4565.8|4563|4568.3|4565.5|4568.5|4565.7|4565.3|4562.5|411
1597143600000|2020-08-11 11:00:00|4568|4565.2|4569.5|4566.7|4569.5|4566.7|4566.5|4563.7|155
1597143900000|2020-08-11 11:05:00|4569.3|4566.5|4581.5|4578.7|4581.8|4579|4568.5|4565.7|828
1597144200000|2020-08-11 11:10:00|4581.3|4578.5|4578.6|4575.8|4583.6|4580.8|4578.3|4575.5|646
1597144500000|2020-08-11 11:15:00|4579.3|4576.5|4579.4|4576.6|4580.3|4577.5|4577.8|4575|297
1597144800000|2020-08-11 11:20:00|4579.6|4576.8|4579.1|4576.3|4579.6|4576.8|4575.3|4572.5|482
1597145100000|2020-08-11 11:25:00|4578.9|4576.1|4576.6|4573.8|4583.6|4580.8|4574.8|4572|396
1597145400000|2020-08-11 11:30:00|4577.4|4574.6|4579.1|4576.3|4579.1|4576.3|4575.6|4572.8|189
1597145700000|2020-08-11 11:35:00|4578.8|4576|4576.4|4573.6|4578.9|4576.1|4574.1|4571.3|139
1597146000000|2020-08-11 11:40:00|4576.6|4573.8|4575.6|4572.8|4576.6|4573.8|4573.6|4570.8|155
1597146300000|2020-08-11 11:45:00|4575.4|4572.6|4578.6|4575.8|4578.8|4576|4574.4|4571.6|314
1597146600000|2020-08-11 11:50:00|4577.8|4575|4578.8|4576|4579.6|4576.8|4576.4|4573.6|1687
1597146900000|2020-08-11 11:55:00|4578.4|4575.6|4570.6|4567.8|4578.6|4575.8|4570.1|4567.3|342
1597147200000|2020-08-11 12:00:00|4571.2|4568.4|4575.8|4573|4576.8|4574|4571.2|4568.4|188
1597147500000|2020-08-11 12:05:00|4576.6|4573.8|4571|4568.2|4576.8|4574|4569.5|4566.7|1818
1597147800000|2020-08-11 12:10:00|4571.3|4568.5|4571.2|4568.4|4572|4569.2|4568.2|4565.4|2648
1597148100000|2020-08-11 12:15:00|4572.2|4569.4|4578.2|4575.4|4579|4576.2|4571.2|4568.4|1004
1597148400000|2020-08-11 12:20:00|4578|4575.2|4582.8|4580|4583|4580.2|4577|4574.2|620
1597148700000|2020-08-11 12:25:00|4583|4580.2|4583.2|4580.4|4583.8|4581|4581|4578.2|591
1597149000000|2020-08-11 12:30:00|4583.5|4580.7|4586|4583.2|4591.3|4588.5|4583|4580.2|1134
1597149300000|2020-08-11 12:35:00|4586.3|4583.5|4582.3|4579.5|4588|4585.2|4582.3|4579.5|532
1597149600000|2020-08-11 12:40:00|4582.6|4579.8|4580.6|4577.8|4583.1|4580.3|4579.1|4576.3|272
1597149900000|2020-08-11 12:45:00|4580.3|4577.5|4574.3|4571.5|4581.9|4579.1|4573.6|4570.8|1047
1597150200000|2020-08-11 12:50:00|4573.9|4571.1|4573.3|4570.5|4575.3|4572.5|4571.3|4568.5|335
1597150500000|2020-08-11 12:55:00|4574.3|4571.5|4572.3|4569.5|4575.3|4572.5|4569.5|4566.7|448
1597150800000|2020-08-11 13:00:00|4572|4569.2|4578.7|4575.9|4597.5|4594.7|4569.5|4566.7|3529
1597151100000|2020-08-11 13:05:00|4579.3|4576.5|4576.2|4573.4|4588.3|4585.5|4576.2|4573.4|931
1597151400000|2020-08-11 13:10:00|4575.7|4572.9|4571.7|4568.9|4583.5|4580.7|4571.7|4568.9|782
1597151700000|2020-08-11 13:15:00|4571.5|4568.7|4574.5|4571.7|4576.3|4573.5|4570.7|4567.9|581
1597152000000|2020-08-11 13:20:00|4574.7|4571.9|4575|4572.2|4578.7|4575.9|4573.3|4570.5|597
1597152300000|2020-08-11 13:25:00|4575.2|4572.4|4577.9|4575.1|4580.5|4577.7|4570.7|4567.9|1006
1597152600000|2020-08-11 13:30:00|4577.7|4574.9|4565.7|4562.9|4584.7|4581.9|4565.7|4562.9|1926
1597152900000|2020-08-11 13:35:00|4565.9|4563.1|4572.5|4569.7|4572.7|4569.9|4559.5|4556.7|1551
1597153200000|2020-08-11 13:40:00|4572.7|4569.9|4583.9|4581.1|4585.4|4582.6|4569.2|4566.4|4192
1597153500000|2020-08-11 13:45:00|4583.6|4580.8|4571|4568.2|4587.4|4584.6|4569.8|4567|2474
1597153800000|2020-08-11 13:50:00|4570.8|4568|4566.9|4564.1|4571.8|4569|4562.3|4559.5|3701
1597154100000|2020-08-11 13:55:00|4567.4|4564.6|4551.6|4548.8|4568.6|4565.8|4550.6|4547.8|2669
1597154400000|2020-08-11 14:00:00|4552.4|4549.6|4558.4|4555.6|4560|4557.2|4544.4|4541.6|2087
1597154700000|2020-08-11 14:05:00|4558.2|4555.4|4542.2|4539.4|4559|4556.2|4533.6|4530.8|2989
1597155000000|2020-08-11 14:10:00|4543|4540.2|4549.2|4546.4|4558.2|4555.4|4541.9|4539.1|1950
1597155300000|2020-08-11 14:15:00|4549|4546.2|4551.2|4548.4|4555|4552.2|4540.2|4537.4|1606
1597155600000|2020-08-11 14:20:00|4551|4548.2|4546.2|4543.4|4551.2|4548.4|4536.4|4533.6|1235
1597155900000|2020-08-11 14:25:00|4546.7|4543.9|4552.2|4549.4|4556.2|4553.4|4544.2|4541.4|852
1597156200000|2020-08-11 14:30:00|4553.2|4550.4|4549.8|4547|4553.2|4550.4|4544.2|4541.4|616
1597156500000|2020-08-11 14:35:00|4550|4547.2|4556.5|4553.7|4557.3|4554.5|4543.3|4540.5|527
1597156800000|2020-08-11 14:40:00|4557|4554.2|4564|4561.2|4567|4564.2|4554.3|4551.5|912
1597157100000|2020-08-11 14:45:00|4563.7|4560.9|4544.5|4541.7|4566.3|4563.5|4543.3|4540.5|1107
1597157400000|2020-08-11 14:50:00|4544.3|4541.5|4541.3|4538.5|4553.8|4551|4540.5|4537.7|1069
1597157700000|2020-08-11 14:55:00|4541.6|4538.8|4542.1|4539.3|4549.1|4546.3|4540.9|4538.1|1865
1597158000000|2020-08-11 15:00:00|4541.9|4539.1|4545.9|4543.1|4551.1|4548.3|4541.1|4538.3|2202
1597158300000|2020-08-11 15:05:00|4545.6|4542.8|4555.9|4553.1|4557.1|4554.3|4545.1|4542.3|1639
1597158600000|2020-08-11 15:10:00|4555.3|4552.5|4539.3|4536.5|4555.3|4552.5|4537.8|4535|1838
1597158900000|2020-08-11 15:15:00|4539.9|4537.1|4547.6|4544.8|4547.9|4545.1|4538.3|4535.5|1055
1597159200000|2020-08-11 15:20:00|4547.9|4545.1|4536.6|4533.8|4547.9|4545.1|4531.3|4528.5|1811
1597159500000|2020-08-11 15:25:00|4536.3|4533.5|4539.3|4536.5|4543.4|4539.1|4532.5|4529.7|3969
1597159800000|2020-08-11 15:30:00|4539.5|4536.7|4534.1|4531.3|4540.1|4537.3|4530.3|4527.5|3014
1597160100000|2020-08-11 15:35:00|4534.3|4531.5|4539.3|4536.5|4540.3|4537.5|4532.1|4529.3|1095
1597160400000|2020-08-11 15:40:00|4539.5|4536.7|4541.1|4538.3|4543.3|4540.5|4537.5|4534.7|876
1597160700000|2020-08-11 15:45:00|4541.3|4538.5|4540.8|4538|4541.3|4538.5|4535.5|4532.7|847
1597161000000|2020-08-11 15:50:00|4540.5|4537.7|4538.3|4535.5|4540.5|4537.7|4525.8|4523|2212
1597161300000|2020-08-11 15:55:00|4538.6|4535.8|4547.6|4544.8|4548.1|4545.3|4538.6|4535.8|1749
1597161600000|2020-08-11 16:00:00|4547.8|4545|4538|4535.2|4549.3|4546.5|4538|4535.2|1069
1597161900000|2020-08-11 16:05:00|4538.3|4535.5|4541.3|4538.5|4542.6|4539.8|4538|4535.2|652
1597162200000|2020-08-11 16:10:00|4541.6|4538.8|4535.8|4533|4543.6|4540.8|4532|4529.2|843
1597162500000|2020-08-11 16:15:00|4536|4533.2|4537|4534.2|4540.3|4537.5|4532|4529.2|894
1597162800000|2020-08-11 16:20:00|4536.8|4534|4539.3|4536.5|4543|4540.2|4536.2|4533.4|541
1597163100000|2020-08-11 16:25:00|4539.6|4536.8|4542.8|4540|4543.6|4540.8|4537.3|4534.5|343
1597163400000|2020-08-11 16:30:00|4543.1|4540.3|4540|4537.2|4543.8|4541|4538|4535.2|451
1597163700000|2020-08-11 16:35:00|4540.6|4537.8|4542|4539.2|4542|4539.2|4537|4534.2|369
1597164000000|2020-08-11 16:40:00|4541.8|4539|4533|4530.2|4542|4539.2|4532.8|4530|458
1597164300000|2020-08-11 16:45:00|4532.8|4530|4529.8|4527|4533.8|4531|4527.8|4525|2042
1597164600000|2020-08-11 16:50:00|4529|4526.2|4522.8|4520|4530.8|4528|4522|4519.2|1340
1597164900000|2020-08-11 16:55:00|4522|4519.2|4526.5|4523.7|4526.8|4524|4520|4517.2|1410
1597165200000|2020-08-11 17:00:00|4526.3|4523.5|4510.3|4507.5|4527|4524.2|4507.5|4504.7|7412
1597165500000|2020-08-11 17:05:00|4510.8|4508|4516.5|4513.7|4518.3|4515.5|4507.5|4504.7|2317
1597165800000|2020-08-11 17:10:00|4515.5|4512.7|4516.3|4513.5|4516.5|4513.7|4509.5|4506.7|1999
1597166100000|2020-08-11 17:15:00|4516.5|4513.7|4511.9|4509.1|4516.5|4513.7|4511.9|4509.1|1156
1597166400000|2020-08-11 17:20:00|4511.2|4508.4|4520.9|4518.1|4520.9|4518.1|4508.5|4505.7|978
1597166700000|2020-08-11 17:25:00|4521.5|4518.7|4520.2|4517.4|4522.9|4520.1|4518.9|4516.1|1360
1597167000000|2020-08-11 17:30:00|4519.9|4517.1|4505.5|4502.7|4520.7|4517.9|4505.5|4502.7|1149
1597167300000|2020-08-11 17:35:00|4505.2|4502.4|4501.7|4498.9|4505.9|4503.1|4492.5|4489.7|3047
1597167600000|2020-08-11 17:40:00|4501.5|4498.7|4507.9|4505.1|4508.9|4506.1|4499.5|4496.7|812
1597167900000|2020-08-11 17:45:00|4507.7|4504.9|4503.7|4500.9|4510.9|4508.1|4502.9|4500.1|980
1597168200000|2020-08-11 17:50:00|4503.9|4501.1|4504.2|4501.4|4506.7|4503.9|4501|4498.2|4366
1597168500000|2020-08-11 17:55:00|4504.5|4501.7|4500.2|4497.4|4506.7|4503.9|4497.4|4494.6|2548
1597168800000|2020-08-11 18:00:00|4500.5|4497.7|4497|4494.2|4502|4499.2|4490.4|4487.6|3018
1597169100000|2020-08-11 18:05:00|4496.2|4493.4|4498.5|4495.7|4499|4496.2|4487.7|4484.9|2167
1597169400000|2020-08-11 18:10:00|4498.3|4495.5|4497.3|4494.5|4500.6|4497.8|4491|4488.2|1455
1597169700000|2020-08-11 18:15:00|4497.5|4494.7|4497|4494.2|4503.6|4500.8|4495.6|4492.8|1326
1597170000000|2020-08-11 18:20:00|4496.6|4493.8|4496.8|4494|4506|4503.2|4494.8|4492|2245
1597170300000|2020-08-11 18:25:00|4496|4493.2|4476.6|4473.8|4496.6|4493.8|4461.8|4459|16834
1597170600000|2020-08-11 18:30:00|4476.2|4473.4|4487.9|4485.1|4488.7|4485.9|4475.4|4472.6|3627
1597170900000|2020-08-11 18:35:00|4487.7|4484.9|4483.7|4480.9|4488|4485.2|4480.2|4477.4|624
1597171200000|2020-08-11 18:40:00|4484|4481.2|4485.2|4482.4|4486.2|4483.4|4481.2|4478.4|487
1597171500000|2020-08-11 18:45:00|4484.6|4481.8|4484.2|4481.4|4485.2|4482.4|4480.6|4477.8|1585
1597171800000|2020-08-11 18:50:00|4484.6|4481.8|4490.6|4487.8|4490.9|4488.1|4482.4|4479.6|854
1597172100000|2020-08-11 18:55:00|4490.4|4487.6|4494.2|4491.4|4497.4|4494.6|4489.2|4486.4|783
1597172400000|2020-08-11 19:00:00|4493.6|4490.8|4487|4484.2|4495.2|4492.4|4485.9|4483.1|627
1597172700000|2020-08-11 19:05:00|4487.2|4484.4|4486|4483.2|4488|4485.2|4485.2|4482.4|176
1597173000000|2020-08-11 19:10:00|4485.4|4482.6|4484.5|4481.7|4488.2|4485.4|4484.2|4481.4|225
1597173300000|2020-08-11 19:15:00|4484.2|4481.4|4474.2|4471.4|4485|4482.2|4471.2|4468.4|391
1597173600000|2020-08-11 19:20:00|4474.5|4471.7|4473.2|4470.4|4477.2|4474.4|4472.2|4469.4|361
1597173900000|2020-08-11 19:25:00|4474|4471.2|4478.2|4475.4|4478.8|4476|4473.4|4470.6|219
1597174200000|2020-08-11 19:30:00|4477.9|4475.1|4473.2|4470.4|4479.2|4476.4|4473.2|4470.4|69
1597174500000|2020-08-11 19:35:00|4472.7|4469.9|4474|4471.2|4477.7|4474.9|4471.9|4469.1|218
1597174800000|2020-08-11 19:40:00|4474.2|4471.4|4475.7|4472.9|4476.5|4473.7|4471.7|4468.9|133
1597175100000|2020-08-11 19:45:00|4475.1|4472.3|4473.3|4470.5|4476.2|4473.4|4469.2|4466.4|227
1597175400000|2020-08-11 19:50:00|4473|4470.2|4468|4465.2|4473|4470.2|4466.7|4463.9|367
1597175700000|2020-08-11 19:55:00|4468.3|4465.5|4468.3|4465.5|4471.5|4468.7|4467.5|4464.7|322
1597176000000|2020-08-11 20:00:00|4468.5|4465.7|4469.5|4466.7|4470.7|4467.9|4466.7|4463.9|365
1597176300000|2020-08-11 20:05:00|4469.2|4466.4|4473|4470.2|4474.7|4471.9|4468.7|4465.9|121
1597176600000|2020-08-11 20:10:00|4473.6|4470.8|4471.7|4468.9|4474.7|4471.9|4471.7|4468.9|164
1597176900000|2020-08-11 20:15:00|4472|4469.2|4471.7|4468.9|4472|4469.2|4470.7|4467.9|79
1597177200000|2020-08-11 20:20:00|4472|4469.2|4470.7|4467.9|4472.7|4469.9|4470.7|4467.9|95
1597177500000|2020-08-11 20:25:00|4469.7|4466.9|4471.5|4468.7|4475|4469.4|4468.7|4465|92
1597177800000|2020-08-11 20:30:00|4471.9|4469.1|4482.4|4479.6|4483.6|4480.4|4471.4|4468.6|295
1597178100000|2020-08-11 20:35:00|4482.2|4479.4|4485.5|4482.7|4491.7|4488.9|4482.2|4479.4|211
1597178400000|2020-08-11 20:40:00|4485.7|4482.9|4483.7|4480.9|4487|4484.2|4483.7|4480.9|48
1597178700000|2020-08-11 20:45:00|4484.2|4481.4|4484.2|4481.4|4487.8|4485|4483.7|4480.9|67
1597179000000|2020-08-11 20:50:00|4485.2|4482.4|4479.5|4476.7|4486.1|4482.4|4479.5|4476.7|140
1597179300000|2020-08-11 20:55:00|4480.3|4477.5|4482|4479.2|4486.4|4480.5|4478.5|4475.4|67
1597179600000|2020-08-11 21:00:00|4481.8|4479|4479.3|4476.5|4491.4|4485.5|4479.3|4475.6|27
1597179900000|2020-08-11 21:05:00|4479.1|4476.3|4482.9|4472.9|4483.7|4478|4478.6|4472.9|30
1597180200000|2020-08-11 21:10:00|4480.2|4476.2|4484.1|4481.3|4484.1|4481.3|4480.2|4471.8|35
1597180500000|2020-08-11 21:15:00|4486.6|4476.6|4479.2|4469.2|4486.6|4476.6|4475.2|4468.7|6
1597180800000|2020-08-11 21:20:00|4478.7|4468.7|4479.7|4469.7|4479.7|4471.4|4474.1|4468.7|106
1597181100000|2020-08-11 21:25:00|4475.5|4472.7|4475.3|4472.5|4476.8|4473.3|4474.6|4471.8|1
1597181400000|2020-08-11 21:30:00|4474.8|4472|4475.3|4472.5|4476.4|4473.3|4474.8|4471.2|2
1597182000000|2020-08-11 21:40:00|4476.4|4472.4|4476.6|4472.6|4479.3|4473.5|4474.1|4469.3|2
1597182300000|2020-08-11 21:45:00|4476.4|4472.4|4475.3|4472.5|4477.2|4473.5|4475.3|4472.4|4
1597182600000|2020-08-11 21:50:00|4476|4473.2|4476.8|4474|4476.8|4474|4476|4472.8|1
1597182900000|2020-08-11 21:55:00|4476|4473.2|4473.3|4470.5|4478.1|4473.2|4473.3|4468.1|4
1597190400000|2020-08-12 00:00:00|4474.8|4472|4483.5|4480.7|4483.5|4480.7|4471.5|4468.7|315
1597190700000|2020-08-12 00:05:00|4483.2|4480.4|4484.3|4481.5|4488.5|4485.7|4481.8|4479|99
1597191000000|2020-08-12 00:10:00|4484|4481.2|4484|4481.2|4485.5|4482.7|4481.5|4478.7|47
1597191300000|2020-08-12 00:15:00|4484.3|4481.5|4484.8|4482|4487|4484.2|4483|4480.2|44
1597191600000|2020-08-12 00:20:00|4484.5|4481.7|4486.5|4483.7|4487.5|4484.7|4483|4480.2|36
1597191900000|2020-08-12 00:25:00|4487|4484.2|4483.5|4480.7|4487.8|4485|4482|4479.2|60
1597192200000|2020-08-12 00:30:00|4483.2|4480.4|4481.8|4479|4484|4481.2|4478.8|4476|128
1597192500000|2020-08-12 00:35:00|4480.8|4478|4474.5|4471.7|4481.8|4479|4474.5|4471.7|115
1597192800000|2020-08-12 00:40:00|4474.8|4472|4482|4479.2|4482|4479.2|4474.5|4471.7|115
1597193100000|2020-08-12 00:45:00|4481.8|4479|4482.8|4480|4484|4481.2|4479.6|4476.8|51
1597193400000|2020-08-12 00:50:00|4483.1|4480.3|4479.1|4476.3|4483.5|4480.7|4478|4475.2|64
1597193700000|2020-08-12 00:55:00|4479.5|4476.7|4479.6|4476.8|4481.1|4478.3|4474.5|4471.7|25
1597194000000|2020-08-12 01:00:00|4478.8|4476|4480.6|4477.8|4483.6|4480.8|4477.1|4474.3|226
1597194300000|2020-08-12 01:05:00|4480.3|4477.5|4485.6|4482.8|4487.6|4484.8|4478.8|4476|119
1597194600000|2020-08-12 01:10:00|4486.1|4483.3|4487.6|4484.8|4488.1|4485.3|4483.6|4480.8|27
1597194900000|2020-08-12 01:15:00|4487.1|4484.3|4491.1|4488.3|4492.1|4489.3|4484.6|4480.7|112
1597195200000|2020-08-12 01:20:00|4490.6|4487.8|4490.1|4487.3|4493.1|4490.3|4487.6|4484.5|77
1597195500000|2020-08-12 01:25:00|4491.1|4488.3|4490.8|4488|4492.3|4489.5|4490.1|4487.3|180
1597195800000|2020-08-12 01:30:00|4490.5|4487.7|4499.6|4496.8|4501.3|4498.5|4490.5|4487.7|417
1597196100000|2020-08-12 01:35:00|4499.3|4496.5|4501.3|4498.5|4503.6|4500.8|4498.6|4495.8|213
1597196400000|2020-08-12 01:40:00|4501.1|4498.3|4495|4492.2|4503.1|4500.3|4495|4492.2|115
1597196700000|2020-08-12 01:45:00|4495.6|4492.8|4489|4486.2|4495.6|4492.8|4488.5|4485.7|239
1597197000000|2020-08-12 01:50:00|4488.8|4486|4488.6|4485.8|4489.3|4486.5|4484.8|4482|102
1597197300000|2020-08-12 01:55:00|4488.3|4485.5|4492.3|4489.5|4492.3|4489.5|4486.1|4483.3|72
1597197600000|2020-08-12 02:00:00|4492.1|4489.3|4486.6|4483.8|4492.3|4489.5|4485.3|4482.5|76
1597197900000|2020-08-12 02:05:00|4486.9|4484.1|4486.4|4483.6|4489.3|4486.5|4484.6|4481.8|29
1597198200000|2020-08-12 02:10:00|4486.1|4483.3|4481.6|4478.8|4487.4|4484.6|4481.6|4478.8|126
1597198500000|2020-08-12 02:15:00|4481.4|4478.6|4480.4|4477.6|4483.6|4480.8|4480.1|4477.3|24
1597198800000|2020-08-12 02:20:00|4480.6|4477.8|4483.1|4480.3|4483.9|4481.1|4479.4|4476.6|31
1597199100000|2020-08-12 02:25:00|4483.4|4480.6|4483.4|4480.6|4485.6|4482.8|4482.9|4480.1|233
1597199400000|2020-08-12 02:30:00|4484.1|4481.3|4482.4|4479.6|4484.4|4481.6|4481.4|4478.6|194
1597199700000|2020-08-12 02:35:00|4482.8|4480|4485.9|4483.1|4486.9|4484.1|4482.4|4479.6|26
1597200000000|2020-08-12 02:40:00|4486.4|4483.6|4486.7|4483.9|4488.9|4486.1|4484.1|4481.3|14
1597200300000|2020-08-12 02:45:00|4486.4|4483.6|4485.1|4482.3|4487.2|4484.4|4484.1|4481.3|17
1597200600000|2020-08-12 02:50:00|4485.4|4482.6|4489.7|4486.9|4491.4|4488.6|4483.2|4480.4|251
1597200900000|2020-08-12 02:55:00|4489.4|4486.6|4497.4|4494.6|4502.6|4499.8|4489.4|4486.6|481
1597201200000|2020-08-12 03:00:00|4497.7|4494.9|4493.4|4490.6|4498.7|4495.9|4493.4|4490.6|115
1597201500000|2020-08-12 03:05:00|4493.1|4490.3|4489.7|4486.9|4494.4|4491.6|4489.2|4486.4|128
1597201800000|2020-08-12 03:10:00|4489.9|4487.1|4493.2|4490.4|4493.5|4490.7|4489.7|4486.9|65
1597202100000|2020-08-12 03:15:00|4493|4490.2|4491|4488.2|4493.7|4490.9|4490.5|4487.7|21
1597202400000|2020-08-12 03:20:00|4491.3|4488.5|4493.7|4490.9|4495.2|4492.4|4490.7|4487.9|53
1597202700000|2020-08-12 03:25:00|4493.4|4490.6|4489.7|4486.9|4493.7|4490.9|4489.5|4486.7|33
1597203000000|2020-08-12 03:30:00|4490.7|4487.9|4492.5|4489.7|4493.5|4490.7|4490.5|4487.7|3
1597203300000|2020-08-12 03:35:00|4492.7|4489.9|4495.2|4492.4|4495.2|4492.4|4492.5|4489.7|29
1597203600000|2020-08-12 03:40:00|4495|4492.2|4495.8|4493|4496.5|4493.7|4494.8|4492|35
1597203900000|2020-08-12 03:45:00|4495|4492.2|4495.5|4492.7|4497|4494.2|4494.8|4492|17
1597204200000|2020-08-12 03:50:00|4495.8|4493|4496.8|4494|4497|4494.2|4495.5|4492.7|1
1597204500000|2020-08-12 03:55:00|4497|4494.2|4497.8|4495|4498.1|4495.3|4496|4493.2|25
1597204800000|2020-08-12 04:00:00|4498.1|4495.3|4497.1|4494.3|4500.8|4498|4496.8|4494|144
1597205100000|2020-08-12 04:05:00|4496.8|4494|4494.8|4492|4496.8|4494|4494.8|4492|0
1597205400000|2020-08-12 04:10:00|4495.1|4492.3|4495.1|4492.3|4495.3|4492.5|4494.8|4492|40
1597205700000|2020-08-12 04:15:00|4495.3|4492.5|4497.1|4494.3|4497.6|4494.8|4495.1|4492.3|18
1597206000000|2020-08-12 04:20:00|4496.1|4493.3|4493.6|4490.8|4496.6|4493.8|4493.6|4490.8|24
1597206300000|2020-08-12 04:25:00|4493.1|4490.3|4489.8|4487|4493.1|4490.3|4489.8|4487|57
1597206600000|2020-08-12 04:30:00|4489.1|4486.3|4489.1|4486.3|4490.1|4487.3|4486.4|4483.6|44
1597206900000|2020-08-12 04:35:00|4489.6|4486.8|4490.8|4488|4491.6|4488.8|4489.1|4486.3|20
1597207200000|2020-08-12 04:40:00|4491.1|4488.3|4490.1|4487.3|4492.1|4489.3|4490.1|4487.3|3
1597207500000|2020-08-12 04:45:00|4490.8|4488|4492.8|4490|4493.1|4490.3|4490.8|4488|9
1597207800000|2020-08-12 04:50:00|4492.3|4489.5|4489.8|4487|4492.3|4489.5|4489.1|4486.3|9
1597208100000|2020-08-12 04:55:00|4490.1|4487.3|4489.4|4486.6|4490.8|4488|4488.8|4486|3
1597208400000|2020-08-12 05:00:00|4489.1|4486.3|4487.8|4485|4490.1|4487.3|4486.7|4483.9|33
1597208700000|2020-08-12 05:05:00|4488.1|4485.3|4489.9|4487.1|4489.9|4487.1|4487.9|4485.1|46
1597209000000|2020-08-12 05:10:00|4490.1|4487.3|4489.6|4486.8|4491.1|4488.3|4488.9|4486.1|41
1597209300000|2020-08-12 05:15:00|4489.9|4487.1|4486.1|4483.3|4489.9|4487.1|4485.9|4483.1|20
1597209600000|2020-08-12 05:20:00|4486.4|4483.6|4491.4|4488.6|4492.2|4489.4|4486.4|4483.6|314
1597209900000|2020-08-12 05:25:00|4492.2|4489.4|4491.7|4488.9|4493.2|4490.4|4491.2|4488.4|15
1597210200000|2020-08-12 05:30:00|4491.9|4489.1|4492.7|4489.9|4493.2|4490.4|4490.2|4487.4|56
1597210500000|2020-08-12 05:35:00|4492.4|4489.6|4493.5|4490.7|4494.2|4491.4|4492.2|4489.4|22
1597210800000|2020-08-12 05:40:00|4494.2|4491.4|4497.5|4494.7|4497.5|4494.7|4493.5|4490.7|30
1597211100000|2020-08-12 05:45:00|4497.7|4494.9|4495.5|4492.7|4497.9|4495.1|4495.2|4492.4|33
1597211400000|2020-08-12 05:50:00|4496.2|4493.4|4490.5|4487.7|4496.2|4493.4|4490.5|4487.7|34
1597211700000|2020-08-12 05:55:00|4490.2|4487.4|4494.5|4491.7|4495.3|4492.5|4490.2|4487.4|91
1597212000000|2020-08-12 06:00:00|4495|4492.2|4502.2|4499.4|4502.2|4499.4|4494|4491.2|172
1597212300000|2020-08-12 06:05:00|4501.2|4498.4|4508.2|4505.4|4508.5|4505.7|4501.2|4498.4|176
1597212600000|2020-08-12 06:10:00|4508|4505.2|4508|4505.2|4508.5|4505.7|4506.2|4503.4|112
1597212900000|2020-08-12 06:15:00|4508.2|4505.4|4515.2|4512.4|4516|4513.2|4508.2|4505.4|274
1597213200000|2020-08-12 06:20:00|4515.4|4512.6|4518.8|4516|4519|4516.2|4515.2|4512.4|232
1597213500000|2020-08-12 06:25:00|4519|4516.2|4518.7|4515.9|4520|4517.2|4515|4512.2|194
1597213800000|2020-08-12 06:30:00|4519|4516.2|4521|4518.2|4522|4519.2|4517.5|4514.7|249
1597214100000|2020-08-12 06:35:00|4521.2|4518.4|4524|4521.2|4525|4522.2|4521|4518.2|707
1597214400000|2020-08-12 06:40:00|4525|4522.2|4521|4518.2|4528|4525.2|4521|4518.2|666
1597214700000|2020-08-12 06:45:00|4521.3|4518.5|4526.1|4523.3|4527.4|4524.6|4521|4518.2|377
1597215000000|2020-08-12 06:50:00|4526.4|4523.6|4522.3|4519.5|4526.8|4524|4521.6|4518.8|196
1597215300000|2020-08-12 06:55:00|4522.5|4519.7|4523|4520.2|4525.3|4522.5|4520.8|4518|221
1597215600000|2020-08-12 07:00:00|4522.5|4519.7|4523.5|4520.7|4525.3|4522.5|4521.3|4518.5|689
1597215900000|2020-08-12 07:05:00|4523.1|4520.3|4523.3|4520.5|4529.5|4526.7|4523.1|4520.3|424
1597216200000|2020-08-12 07:10:00|4523.5|4520.7|4520.5|4517.7|4524.5|4521.7|4520.5|4517.7|412
1597216500000|2020-08-12 07:15:00|4520.8|4518|4519.1|4516.3|4522.1|4519.3|4516.1|4513.3|364
1597216800000|2020-08-12 07:20:00|4519.3|4516.5|4517.5|4514.7|4520.5|4517.7|4516.3|4513.5|364
1597217100000|2020-08-12 07:25:00|4517.3|4514.5|4512.8|4510|4519.1|4516.3|4511.5|4508.7|237
1597217400000|2020-08-12 07:30:00|4513.1|4510.3|4508.1|4505.3|4513.8|4511|4507.3|4504.5|316
1597217700000|2020-08-12 07:35:00|4508.3|4505.5|4513.1|4510.3|4513.1|4510.3|4508.3|4505.5|489
1597218000000|2020-08-12 07:40:00|4513.9|4511.1|4511.5|4508.7|4515.3|4512.5|4511.1|4508.3|252
1597218300000|2020-08-12 07:45:00|4511.3|4508.5|4518.1|4515.3|4518.3|4515.5|4511.3|4508.5|191
1597218600000|2020-08-12 07:50:00|4518.3|4515.5|4517.1|4514.3|4518.3|4515.5|4514.8|4512|375
1597218900000|2020-08-12 07:55:00|4517.6|4514.8|4516.1|4513.3|4520.3|4517.5|4516.1|4513.3|282
1597219200000|2020-08-12 08:00:00|4515.8|4513|4509.6|4506.8|4520.3|4517.5|4509.3|4506.5|603
1597219500000|2020-08-12 08:05:00|4509.3|4506.5|4508.1|4505.3|4511.6|4508.8|4508.1|4505.3|546
1597219800000|2020-08-12 08:10:00|4507.6|4504.8|4507.1|4504.3|4516.4|4513.6|4505.1|4502.3|1492
1597220100000|2020-08-12 08:15:00|4507.4|4504.6|4510.1|4507.3|4511.1|4508.3|4506.1|4503.3|455
1597220400000|2020-08-12 08:20:00|4510.7|4507.9|4505.1|4502.3|4511.1|4508.3|4504.9|4502.1|871
1597220700000|2020-08-12 08:25:00|4505.7|4502.9|4508.2|4505.4|4512.7|4509.9|4505.2|4502.4|2436
1597221000000|2020-08-12 08:30:00|4508.7|4505.9|4518.2|4515.4|4519.7|4516.9|4507.2|4504.4|3867
1597221300000|2020-08-12 08:35:00|4517.2|4514.4|4519.2|4516.4|4519.7|4516.9|4516.9|4514.1|684
1597221600000|2020-08-12 08:40:00|4519.4|4516.6|4520.2|4517.4|4521.7|4518.9|4519.2|4516.4|1032
1597221900000|2020-08-12 08:45:00|4520.7|4517.9|4522.7|4519.9|4527.7|4524.9|4520.2|4517.4|1143
1597222200000|2020-08-12 08:50:00|4523.2|4520.4|4518.2|4515.4|4523.2|4520.4|4516.2|4513.4|309
1597222500000|2020-08-12 08:55:00|4517.7|4514.9|4519.2|4516.4|4521.5|4518.7|4517|4514.2|389
1597222800000|2020-08-12 09:00:00|4519.5|4516.7|4524.8|4522|4525.8|4523|4519.2|4516.4|377
1597223100000|2020-08-12 09:05:00|4525|4522.2|4525|4522.2|4526.3|4523.5|4521.6|4518.8|431
1597223400000|2020-08-12 09:10:00|4525.2|4522.4|4532.2|4529.4|4535.8|4533|4525|4522.2|1711
1597223700000|2020-08-12 09:15:00|4531.8|4529|4532.8|4530|4535.5|4532.7|4529.2|4526.4|858
1597224000000|2020-08-12 09:20:00|4532.2|4529.4|4531.8|4529|4534.2|4531.4|4530.8|4528|492
1597224300000|2020-08-12 09:25:00|4532|4529.2|4530.8|4528|4532.8|4530|4528|4525.2|416
1597224600000|2020-08-12 09:30:00|4531.2|4528.4|4536|4533.2|4537|4534.2|4530.8|4528|606
1597224900000|2020-08-12 09:35:00|4535.8|4533|4533.8|4531|4536.8|4534|4532.2|4529.4|447
1597225200000|2020-08-12 09:40:00|4534|4531.2|4533.6|4530.8|4534.8|4532|4532.8|4530|750
1597225500000|2020-08-12 09:45:00|4534.1|4531.3|4534.4|4531.6|4534.8|4532|4532.6|4529.8|196
1597225800000|2020-08-12 09:50:00|4534.8|4532|4538.4|4535.6|4538.4|4535.6|4534.6|4531.8|311
1597226100000|2020-08-12 09:55:00|4537.8|4535|4537.1|4534.3|4539.4|4536.6|4535.8|4533|473
1597226400000|2020-08-12 10:00:00|4536.8|4534|4535.4|4532.6|4539.4|4536.6|4523.8|4520.4|1661
1597226700000|2020-08-12 10:05:00|4535.6|4532.8|4537.4|4534.6|4539.1|4536.3|4535.6|4532.8|371
1597227000000|2020-08-12 10:10:00|4536.6|4533.8|4539.8|4537|4541.8|4539|4536.6|4533.8|564
1597227300000|2020-08-12 10:15:00|4539.6|4536.8|4538.4|4535.6|4541.1|4538.3|4537.6|4534.8|276
1597227600000|2020-08-12 10:20:00|4538.1|4535.3|4530.8|4528|4538.1|4535.3|4530.4|4527.6|259
1597227900000|2020-08-12 10:25:00|4530.6|4527.8|4535.4|4532.6|4536.4|4533.6|4530.6|4527.8|946
1597228200000|2020-08-12 10:30:00|4535.1|4532.3|4539.9|4537.1|4540.9|4538.1|4535.1|4532.3|389
1597228500000|2020-08-12 10:35:00|4539.6|4536.8|4542.4|4539.6|4544.6|4541.8|4538.9|4536.1|546
1597228800000|2020-08-12 10:40:00|4542.6|4539.8|4539.9|4537.1|4543.4|4540.6|4539.4|4536.6|524
1597229100000|2020-08-12 10:45:00|4540.1|4537.3|4539.4|4536.6|4542.9|4540.1|4538.4|4535.6|232
1597229400000|2020-08-12 10:50:00|4539.2|4536.4|4538.7|4535.9|4540.4|4537.6|4536.4|4533.6|134
1597229700000|2020-08-12 10:55:00|4539.2|4536.4|4538.7|4535.9|4540.9|4538.1|4537.4|4534.6|176
1597230000000|2020-08-12 11:00:00|4538.9|4536.1|4533.9|4531.1|4538.9|4536.1|4531.7|4528.9|367
1597230300000|2020-08-12 11:05:00|4533.7|4530.9|4532.9|4530.1|4534.4|4531.6|4530.9|4528.1|330
1597230600000|2020-08-12 11:10:00|4532.7|4529.9|4532.5|4529.7|4536.5|4533.7|4532.5|4529.7|2033
1597230900000|2020-08-12 11:15:00|4532.7|4529.9|4535.5|4532.7|4537.7|4534.9|4532.5|4529.7|182
1597231200000|2020-08-12 11:20:00|4534.9|4532.1|4529.5|4526.7|4535.5|4532.7|4528.5|4525.7|418
1597231500000|2020-08-12 11:25:00|4528.9|4526.1|4528.3|4525.5|4529.5|4526.7|4525.5|4522.7|246
1597231800000|2020-08-12 11:30:00|4528.5|4525.7|4532.5|4529.7|4533.5|4530.7|4528.5|4525.7|164
1597232100000|2020-08-12 11:35:00|4531.9|4529.1|4530.5|4527.7|4532.5|4529.7|4528.5|4525.7|1065
1597232400000|2020-08-12 11:40:00|4531|4528.2|4529|4526.2|4533.5|4530.7|4528|4525.2|196
1597232700000|2020-08-12 11:45:00|4528.8|4526|4535.3|4532.5|4536.8|4534|4527.5|4524.7|315
1597233000000|2020-08-12 11:50:00|4535.1|4532.3|4539.1|4536.3|4539.3|4536.5|4535.1|4532.3|424
1597233300000|2020-08-12 11:55:00|4539.3|4536.5|4539.3|4536.5|4541.1|4538.3|4538.3|4535.5|266
1597233600000|2020-08-12 12:00:00|4539.8|4537|4538.3|4535.5|4542.8|4540|4535.5|4532.7|799
1597233900000|2020-08-12 12:05:00|4539.1|4536.3|4540.3|4537.5|4543.3|4540.5|4537.5|4534.7|459
1597234200000|2020-08-12 12:10:00|4540.1|4537.3|4543.5|4540.7|4544.1|4541.3|4540.1|4537.3|394
1597234500000|2020-08-12 12:15:00|4543|4540.2|4536.5|4533.7|4543|4540.2|4535.5|4532.7|654
1597234800000|2020-08-12 12:20:00|4536|4533.2|4532.5|4529.7|4537.5|4534.7|4529.5|4526.7|493
1597235100000|2020-08-12 12:25:00|4532|4529.2|4531.8|4529|4533.5|4530.7|4529.8|4527|450
1597235400000|2020-08-12 12:30:00|4532|4529.2|4537|4534.2|4537|4534.2|4525.8|4523|588
1597235700000|2020-08-12 12:35:00|4537.3|4534.5|4552|4549.2|4556|4553.2|4537.3|4534.5|943
1597236000000|2020-08-12 12:40:00|4552.6|4549.8|4553.6|4550.8|4555.8|4553|4548|4545.2|771
1597236300000|2020-08-12 12:45:00|4554|4551.2|4562.3|4559.5|4564.6|4561.8|4552.6|4549.8|2321
1597236600000|2020-08-12 12:50:00|4562.6|4559.8|4556.6|4553.8|4562.6|4559.8|4552|4549.2|1361
1597236900000|2020-08-12 12:55:00|4556.8|4554|4555.4|4552.6|4559.6|4556.8|4552.4|4549.6|1007
1597237200000|2020-08-12 13:00:00|4554.8|4552|4551.4|4548.6|4560.1|4557.3|4549.4|4546.6|757
1597237500000|2020-08-12 13:05:00|4551.6|4548.8|4549.6|4546.8|4555.1|4552.3|4549.3|4546.5|1117
1597237800000|2020-08-12 13:10:00|4550.1|4547.3|4550|4547.2|4554|4551.2|4547|4544.2|1925
1597238100000|2020-08-12 13:15:00|4549.5|4546.7|4553.1|4550.3|4554.1|4551.3|4547|4544.2|661
1597238400000|2020-08-12 13:20:00|4553.3|4550.5|4551.6|4548.8|4555.1|4552.3|4549.3|4546.5|771
1597238700000|2020-08-12 13:25:00|4551.3|4548.5|4553.1|4550.3|4555.1|4552.3|4550.8|4548|568
1597239000000|2020-08-12 13:30:00|4553.6|4550.8|4549.1|4546.3|4555.1|4552.3|4543.7|4540.9|1323
1597239300000|2020-08-12 13:35:00|4549.3|4546.5|4541.5|4538.7|4550.5|4547.7|4541.3|4538.5|725
1597239600000|2020-08-12 13:40:00|4541.3|4538.5|4539.1|4536.3|4543.6|4540.8|4531.5|4528.7|1470
1597239900000|2020-08-12 13:45:00|4539.3|4536.5|4545.3|4542.5|4546.5|4543.7|4536.5|4533.7|1696
1597240200000|2020-08-12 13:50:00|4545.5|4542.7|4536.8|4534|4545.5|4542.7|4535.3|4532.5|694
1597240500000|2020-08-12 13:55:00|4537.3|4534.5|4546.8|4544|4547.8|4545|4535.5|4532.7|768
1597240800000|2020-08-12 14:00:00|4546.1|4543.3|4542.8|4540|4549.3|4546.5|4540.5|4537.7|729
1597241100000|2020-08-12 14:05:00|4543.1|4540.3|4536.1|4533.3|4543.3|4540.5|4534.6|4531.8|694
1597241400000|2020-08-12 14:10:00|4535.8|4533|4536.1|4533.3|4537.6|4534.8|4533.1|4530.3|578
1597241700000|2020-08-12 14:15:00|4536.6|4533.8|4548.6|4545.8|4549.3|4546.5|4533.3|4530.5|923
1597242000000|2020-08-12 14:20:00|4549.1|4546.3|4560.6|4557.8|4562.1|4559.3|4548.6|4545.8|1645
1597242300000|2020-08-12 14:25:00|4560|4557.2|4553.6|4550.8|4560.4|4557.6|4552.6|4549.8|1145
1597242600000|2020-08-12 14:30:00|4553.4|4550.6|4551.1|4548.3|4562|4557.3|4542.4|4539.6|2957
1597242900000|2020-08-12 14:35:00|4551.6|4548.8|4548.9|4546.1|4554.4|4551.6|4542.9|4540.1|2327
1597243200000|2020-08-12 14:40:00|4549.2|4546.4|4551.4|4548.6|4555.7|4552.9|4548.1|4545.3|844
1597243500000|2020-08-12 14:45:00|4551.9|4549.1|4540.2|4537.4|4556.9|4554.1|4538.4|4535.6|1487
1597243800000|2020-08-12 14:50:00|4540.6|4537.8|4557.9|4555.1|4558.7|4555.9|4540.6|4537.8|1876
1597244100000|2020-08-12 14:55:00|4558.1|4555.3|4568.2|4565.4|4571.2|4568.4|4558.1|4555.3|2168
1597244400000|2020-08-12 15:00:00|4567.6|4564.8|4568.2|4565.4|4572.2|4569.4|4562.4|4559.6|1449
1597244700000|2020-08-12 15:05:00|4568.4|4565.6|4565.2|4562.4|4569.2|4566.4|4559.2|4556.4|914
1597245000000|2020-08-12 15:10:00|4565.7|4562.9|4558.2|4555.4|4568.2|4565.4|4556|4553.2|2276
1597245300000|2020-08-12 15:15:00|4558.5|4555.7|4554.2|4551.4|4563.7|4560.9|4550.2|4547.4|1588
1597245600000|2020-08-12 15:20:00|4553.9|4551.1|4556.2|4553.4|4563.2|4560.4|4549.6|4546.8|2089
1597245900000|2020-08-12 15:25:00|4555.9|4553.1|4551.2|4548.4|4559.7|4556.9|4546.7|4543.9|2394
1597246200000|2020-08-12 15:30:00|4552.2|4549.4|4548.7|4545.9|4557.7|4554.9|4547.9|4545.1|2555
1597246500000|2020-08-12 15:35:00|4548.4|4545.6|4549.7|4546.9|4552.4|4549.6|4546.4|4543.6|3078
1597246800000|2020-08-12 15:40:00|4549.4|4546.6|4546.9|4544.1|4551.4|4548.6|4545.4|4542.6|960
1597247100000|2020-08-12 15:45:00|4547.2|4544.4|4544.5|4541.7|4554.7|4551.9|4543.5|4540.7|1308
1597247400000|2020-08-12 15:50:00|4544.7|4541.9|4539|4536.2|4545.2|4542.4|4537.5|4534.7|1260
1597247700000|2020-08-12 15:55:00|4538.7|4535.9|4540.7|4537.9|4542.7|4539.9|4538|4535.2|570
1597248000000|2020-08-12 16:00:00|4541|4538.2|4550.7|4547.9|4551.7|4548.9|4539.5|4536.7|1001
1597248300000|2020-08-12 16:05:00|4551|4548.2|4543.7|4540.9|4552.7|4549.9|4543.7|4540.9|633
1597248600000|2020-08-12 16:10:00|4544.2|4541.4|4538.7|4535.9|4546.2|4543.4|4537.7|4534.9|764
1597248900000|2020-08-12 16:15:00|4539|4536.2|4535.7|4532.9|4541.7|4538.9|4535.5|4532.7|813
1597249200000|2020-08-12 16:20:00|4535.5|4532.7|4537.5|4534.7|4538|4535.2|4534.7|4531.9|1583
1597249500000|2020-08-12 16:25:00|4537.7|4534.9|4540.3|4537.5|4541.5|4538.7|4533.7|4530.9|786
1597249800000|2020-08-12 16:30:00|4540.5|4537.7|4546.7|4543.9|4547.7|4544.9|4540.5|4537.7|770
1597250100000|2020-08-12 16:35:00|4547|4544.2|4546.7|4543.9|4547|4544.2|4541.7|4538.9|664
1597250400000|2020-08-12 16:40:00|4546.5|4543.7|4549.3|4546.5|4549.5|4546.7|4545.2|4542.4|612
1597250700000|2020-08-12 16:45:00|4549.7|4546.9|4547.5|4544.7|4550|4547.2|4546.7|4543.9|346
1597251000000|2020-08-12 16:50:00|4547.3|4544.5|4545.8|4543|4549.3|4546.5|4545|4542.2|434
1597251300000|2020-08-12 16:55:00|4545.5|4542.7|4547.3|4544.5|4547.3|4544.5|4542.8|4540|549
1597251600000|2020-08-12 17:00:00|4547|4544.2|4541.2|4538.4|4551.8|4549|4540.8|4538|2162
1597251900000|2020-08-12 17:05:00|4541.8|4539|4539.2|4536.4|4545.2|4542.4|4539.2|4536.4|858
1597252200000|2020-08-12 17:10:00|4539|4536.2|4546.2|4543.4|4546.2|4543.4|4538|4535.2|605
1597252500000|2020-08-12 17:15:00|4546|4543.2|4546.2|4543.4|4550|4547.2|4544.2|4541.4|538
1597252800000|2020-08-12 17:20:00|4545.8|4543|4541.2|4538.4|4548.5|4545.7|4540.2|4537.4|647
1597253100000|2020-08-12 17:25:00|4540.7|4537.9|4538.8|4536|4543.2|4540.4|4537.3|4534.5|1040
1597253400000|2020-08-12 17:30:00|4539.3|4536.5|4536|4533.2|4541|4538.2|4534.3|4531.5|1860
1597253700000|2020-08-12 17:35:00|4536.3|4533.5|4542.8|4540|4543.3|4540.5|4535.3|4532.5|550
1597254000000|2020-08-12 17:40:00|4543.3|4540.5|4547|4544.2|4548.8|4546|4541.8|4539|701
1597254300000|2020-08-12 17:45:00|4547.5|4544.7|4548.3|4545.5|4549.3|4546.5|4544.3|4541.5|1483
1597254600000|2020-08-12 17:50:00|4548|4545.2|4551.3|4548.5|4553.1|4550.3|4547.3|4544.5|715
1597254900000|2020-08-12 17:55:00|4551.8|4549|4557.3|4554.5|4558.1|4555.3|4551.8|4549|1229
1597255200000|2020-08-12 18:00:00|4557.8|4555|4559.8|4557|4560.8|4558|4556.3|4553.5|1279
1597255500000|2020-08-12 18:05:00|4559.3|4556.5|4564.8|4562|4564.8|4562|4559.1|4556.3|1110
1597255800000|2020-08-12 18:10:00|4564.6|4561.8|4571.9|4569.1|4574.4|4571.6|4564.6|4561.8|3684
1597256100000|2020-08-12 18:15:00|4572.1|4569.3|4567.6|4564.8|4572.9|4570.1|4565.6|4562.8|1730
1597256400000|2020-08-12 18:20:00|4567.9|4565.1|4565.9|4563.1|4568.9|4566.1|4563.9|4561.1|2377
1597256700000|2020-08-12 18:25:00|4566.4|4563.6|4561.1|4558.3|4585.1|4582.3|4560.4|4557.6|10764
1597257000000|2020-08-12 18:30:00|4561.4|4558.6|4570.4|4567.6|4572.4|4569.6|4560.9|4558.1|1762
1597257300000|2020-08-12 18:35:00|4570.9|4568.1|4570.7|4567.9|4571.9|4569.1|4569.1|4566.3|931
1597257600000|2020-08-12 18:40:00|4570.9|4568.1|4568.4|4565.6|4571.4|4568.6|4568.2|4565.4|393
1597257900000|2020-08-12 18:45:00|4568.7|4565.9|4569.7|4566.9|4571.4|4568.6|4568.2|4565.4|305
1597258200000|2020-08-12 18:50:00|4569.4|4566.6|4566.4|4563.6|4569.7|4566.9|4566.2|4563.4|224
1597258500000|2020-08-12 18:55:00|4566.7|4563.9|4568.9|4566.1|4569.9|4567.1|4565.9|4563.1|292
1597258800000|2020-08-12 19:00:00|4569.2|4566.4|4567.9|4565.1|4571.7|4568.9|4567.9|4565.1|391
1597259100000|2020-08-12 19:05:00|4568.2|4565.4|4567.9|4565.1|4569.4|4566.6|4567.4|4564.6|169
1597259400000|2020-08-12 19:10:00|4567.7|4564.9|4570.5|4567.7|4571.5|4568.7|4567.5|4564.7|251
1597259700000|2020-08-12 19:15:00|4569.9|4567.1|4570.2|4567.4|4571.2|4568.4|4569.9|4567.1|78
1597260000000|2020-08-12 19:20:00|4570.5|4567.7|4568.7|4565.9|4570.5|4567.7|4567.7|4564.9|141
1597260300000|2020-08-12 19:25:00|4568.5|4565.7|4565.7|4562.9|4568.7|4565.9|4565.7|4562.9|67
1597260600000|2020-08-12 19:30:00|4565.5|4562.7|4557.9|4555.1|4565.5|4562.7|4553.4|4550.6|841
1597260900000|2020-08-12 19:35:00|4557.4|4554.6|4559.5|4556.7|4560|4557.2|4555.9|4553.1|246
1597261200000|2020-08-12 19:40:00|4560|4557.2|4557.7|4554.9|4561|4558.2|4556.7|4553.9|133
1597261500000|2020-08-12 19:45:00|4557.2|4554.4|4556.2|4553.4|4559|4556.2|4553.5|4550.7|235
1597261800000|2020-08-12 19:50:00|4556.5|4553.7|4557|4554.2|4558.5|4555.7|4554.7|4551.9|158
1597262100000|2020-08-12 19:55:00|4556.7|4553.9|4556.5|4553.7|4558.2|4555.4|4555.5|4552.7|104
1597262400000|2020-08-12 20:00:00|4556.8|4554|4556.3|4553.5|4557.5|4554.7|4555|4552.2|34
1597262700000|2020-08-12 20:05:00|4556.5|4553.7|4554.8|4552|4557|4554.2|4554.8|4552|17
1597263000000|2020-08-12 20:10:00|4555.3|4552.5|4555.8|4553|4556|4553.2|4555.3|4552.5|34
1597263300000|2020-08-12 20:15:00|4556.3|4553.5|4556.5|4553.7|4556.8|4554|4555.5|4552.7|29
1597263600000|2020-08-12 20:20:00|4556.8|4554|4556.8|4554|4557|4554.2|4556|4553.2|27
1597263900000|2020-08-12 20:25:00|4555.8|4553|4556|4553.2|4556.5|4553.7|4555|4552.2|51
1597264200000|2020-08-12 20:30:00|4556.8|4554|4557|4554.2|4558|4555.2|4556.5|4553.7|163
1597264500000|2020-08-12 20:35:00|4556.8|4554|4556|4553.2|4557|4554.2|4556|4553.2|69
1597264800000|2020-08-12 20:40:00|4556.3|4553.5|4556.8|4554|4557|4554.2|4556|4553.2|53
1597265100000|2020-08-12 20:45:00|4556.5|4553.7|4553.8|4551|4557|4554.2|4553|4550.2|156
1597265400000|2020-08-12 20:50:00|4554|4551.2|4555.5|4552.7|4556|4553.2|4552.5|4549.7|62
1597265700000|2020-08-12 20:55:00|4556|4553.2|4556.3|4553.5|4557|4554.2|4554.3|4551.5|92
1597266000000|2020-08-12 21:00:00|4555.8|4553|4555.6|4552.8|4555.8|4553|4555.5|4552.7|1
1597266300000|2020-08-12 21:05:00|||||||||5
1597266600000|2020-08-12 21:10:00|4555.1|4552.3|4555.6|4552.8|4555.6|4552.8|4555.1|4552.3|0
1597266900000|2020-08-12 21:15:00|4555.3|4552.5|4554.8|4552|4555.3|4552.5|4554.8|4552|0
1597267200000|2020-08-12 21:20:00|||||||||1
1597267500000|2020-08-12 21:25:00|4555.1|4552.3|4555.9|4553.1|4555.9|4553.1|4555.1|4552.3|8
1597267800000|2020-08-12 21:30:00|4557.5|4553.5|4556.4|4553.6|4557.5|4553.6|4556.4|4553.5|3
1597268100000|2020-08-12 21:35:00|||||||||3
1597268400000|2020-08-12 21:40:00|||||||||304
1597268700000|2020-08-12 21:45:00|4555.9|4553.1|4555.9|4553.1|4555.9|4553.1|4555.9|4553.1|889
1597269000000|2020-08-12 21:50:00|||||||||87
1597269300000|2020-08-12 21:55:00|||||||||19
1597276800000|2020-08-13 00:00:00|4549.8|4547|4553.1|4550.3|4556.3|4553.5|4548.3|4545.5|311
1597277100000|2020-08-13 00:05:00|4553.3|4550.5|4560.8|4558|4563.1|4560.3|4553.3|4550.5|102
1597277400000|2020-08-13 00:10:00|4560.6|4557.8|4563.6|4560.8|4563.8|4561|4560.6|4557.8|27
1597277700000|2020-08-13 00:15:00|4563.8|4561|4564.8|4562|4565.8|4563|4561.8|4559|118
1597278000000|2020-08-13 00:20:00|4564.6|4561.8|4564.8|4562|4566.1|4563.3|4563.6|4560.8|241
1597278300000|2020-08-13 00:25:00|4564.6|4561.8|4560.6|4557.8|4564.6|4561.8|4560.6|4557.8|62
1597278600000|2020-08-13 00:30:00|4560.8|4558|4558.3|4555.5|4562.8|4560|4558.3|4555.5|16
1597278900000|2020-08-13 00:35:00|4558.6|4555.8|4557.4|4554.6|4559.1|4556.3|4557.4|4554.6|33
1597279200000|2020-08-13 00:40:00|4557.1|4554.3|4555.4|4552.6|4558.8|4556|4554.6|4551.8|66
1597279500000|2020-08-13 00:45:00|4555.9|4553.1|4555.4|4552.6|4558.4|4555.6|4553.4|4550.6|46
1597279800000|2020-08-13 00:50:00|4555.1|4552.3|4546.9|4544.1|4555.6|4552.8|4544.6|4541.8|105
1597280100000|2020-08-13 00:55:00|4547.1|4544.3|4547.4|4544.6|4548.1|4545.3|4545.6|4542.8|27
1597280400000|2020-08-13 01:00:00|4547.6|4544.8|4550.9|4548.1|4551.9|4549.1|4545.4|4542.6|135
1597280700000|2020-08-13 01:05:00|4551.2|4548.4|4553.4|4550.6|4553.9|4551.1|4548.9|4546.1|64
1597281000000|2020-08-13 01:10:00|4553.1|4550.3|4554.1|4551.3|4554.4|4551.6|4550.6|4547.8|51
1597281300000|2020-08-13 01:15:00|4553.9|4551.1|4554.7|4551.9|4556.2|4553.4|4552.4|4549.6|86
1597281600000|2020-08-13 01:20:00|4554.2|4551.4|4553.4|4550.6|4554.9|4552.1|4552.7|4549.9|34
1597281900000|2020-08-13 01:25:00|4552.9|4550.1|4555.4|4552.6|4555.7|4552.9|4552.4|4549.6|34
1597282200000|2020-08-13 01:30:00|4555.7|4552.9|4557.9|4555.1|4558.9|4556.1|4555.7|4552.9|935
1597282500000|2020-08-13 01:35:00|4558.4|4555.6|4556.2|4553.4|4558.4|4555.6|4555.7|4552.9|79
1597282800000|2020-08-13 01:40:00|4556.4|4553.6|4557.2|4554.4|4559.9|4557.1|4556.2|4553.4|10
1597283100000|2020-08-13 01:45:00|4557|4554.2|4557.5|4554.7|4559|4556.2|4556.2|4553.4|19
1597283400000|2020-08-13 01:50:00|4558|4555.2|4553.2|4550.4|4558|4555.2|4553.2|4550.4|19
1597283700000|2020-08-13 01:55:00|4553|4550.2|4553.2|4550.4|4554.2|4551.4|4552.2|4549.4|10
1597284000000|2020-08-13 02:00:00|4553|4550.2|4555.2|4552.4|4555.2|4552.4|4552.2|4549.4|45
1597284300000|2020-08-13 02:05:00|4555.7|4552.9|4553.2|4550.4|4556|4553.2|4552.2|4549.4|33
1597284600000|2020-08-13 02:10:00|4552.5|4549.7|4550.2|4547.4|4553.5|4550.7|4549|4546.2|87
1597284900000|2020-08-13 02:15:00|4550.3|4547.5|4550.5|4547.7|4550.5|4547.7|4548|4545.2|8
1597285200000|2020-08-13 02:20:00|4551.3|4548.5|4551.5|4548.7|4553.8|4551|4550.8|4548|28
1597285500000|2020-08-13 02:25:00|4552|4549.2|4552.8|4550|4552.8|4550|4551.5|4548.7|13
1597285800000|2020-08-13 02:30:00|4552.5|4549.7|4552.3|4549.5|4554.5|4551.7|4552.3|4549.5|39
1597286100000|2020-08-13 02:35:00|4551.3|4548.5|4552.5|4549.7|4553.3|4550.5|4551.3|4548.5|73
1597286400000|2020-08-13 02:40:00|4552.3|4549.5|4553.3|4550.5|4553.3|4550.5|4552.3|4549.5|10
1597286700000|2020-08-13 02:45:00|4552.3|4549.5|4550.6|4547.8|4552.3|4549.5|4549.3|4546.5|31
1597287000000|2020-08-13 02:50:00|4550.3|4547.5|4554.5|4551.7|4554.5|4551.7|4550.1|4547.3|5
1597287300000|2020-08-13 02:55:00|4554.8|4552|4559.1|4556.3|4559.1|4556.3|4554.5|4551.7|115
1597287600000|2020-08-13 03:00:00|4559.3|4556.5|4560.5|4557.7|4561.5|4558.7|4559.3|4556.5|85
1597287900000|2020-08-13 03:05:00|4560.8|4558|4560.8|4558|4561.3|4558.5|4558.8|4556|49
1597288200000|2020-08-13 03:10:00|4560.3|4557.5|4562.1|4559.3|4562.6|4559.8|4559.8|4557|21
1597288500000|2020-08-13 03:15:00|4561.6|4558.8|4562.3|4559.5|4562.3|4559.5|4560.6|4557.8|6
1597288800000|2020-08-13 03:20:00|4562.6|4559.8|4561.6|4558.8|4563.1|4560.3|4561.3|4558.5|33
1597289100000|2020-08-13 03:25:00|4561.3|4558.5|4560.8|4558|4561.3|4558.5|4558.1|4555.3|19
1597289400000|2020-08-13 03:30:00|4560.6|4557.8|4559.8|4557|4562.1|4559.3|4559.8|4557|13
1597289700000|2020-08-13 03:35:00|4559.3|4556.5|4560.3|4557.5|4560.6|4557.8|4559.3|4556.5|12
1597290000000|2020-08-13 03:40:00|4561.1|4558.3|4560.6|4557.8|4561.4|4558.6|4560.4|4557.6|16
1597290300000|2020-08-13 03:45:00|4561.6|4558.8|4559.6|4556.8|4562.4|4559.6|4559.6|4556.8|22
1597290600000|2020-08-13 03:50:00|4559.4|4556.6|4558.6|4555.8|4560.4|4557.6|4557.6|4554.8|12
1597290900000|2020-08-13 03:55:00|4559.1|4556.3|4559.1|4556.3|4559.1|4556.3|4558.1|4555.3|5
1597291200000|2020-08-13 04:00:00|4558.8|4556|4559.1|4556.3|4560.1|4557.3|4557.8|4555|2
1597291500000|2020-08-13 04:05:00|4558.4|4555.6|4558.1|4555.3|4558.4|4555.6|4557.4|4554.6|15
1597291800000|2020-08-13 04:10:00|4557.9|4555.1|4558.4|4555.6|4558.6|4555.8|4557.4|4554.6|1
1597292100000|2020-08-13 04:15:00|4557.9|4555.1|4558.1|4555.3|4558.1|4555.3|4557.4|4554.6|2
1597292400000|2020-08-13 04:20:00|4558.4|4555.6|4557.4|4554.6|4558.4|4555.6|4557.4|4554.6|3
1597292700000|2020-08-13 04:25:00|4557.2|4554.4|4556.9|4554.1|4557.4|4554.6|4555.9|4553.1|5
1597293000000|2020-08-13 04:30:00|4556.6|4553.8|4558.4|4555.6|4558.6|4555.8|4556.4|4553.6|8
1597293300000|2020-08-13 04:35:00|4558.9|4556.1|4558.4|4555.6|4558.9|4556.1|4558.4|4555.6|0
1597293600000|2020-08-13 04:40:00|4558.7|4555.9|4557.7|4554.9|4558.9|4556.1|4557.7|4554.9|30
1597293900000|2020-08-13 04:45:00|4557.4|4554.6|4557.4|4554.6|4557.4|4554.6|4556.7|4553.9|0
1597294200000|2020-08-13 04:50:00|4557.2|4554.4|4556.7|4553.9|4557.4|4554.6|4556.4|4553.6|0
1597294500000|2020-08-13 04:55:00|4556.4|4553.6|4555.4|4552.6|4556.4|4553.6|4554.9|4552.1|7
1597294800000|2020-08-13 05:00:00|4554.9|4552.1|4555.2|4552.4|4555.2|4552.4|4551.4|4548.6|129
1597295100000|2020-08-13 05:05:00|4554.4|4551.6|4553.4|4550.6|4554.7|4551.9|4552.2|4549.4|42
1597295400000|2020-08-13 05:10:00|4552.9|4550.1|4552.2|4549.4|4552.9|4550.1|4551.4|4548.6|18
1597295700000|2020-08-13 05:15:00|4552.5|4549.7|4556.5|4553.7|4556.5|4553.7|4552|4549.2|39
1597296000000|2020-08-13 05:20:00|4557.5|4554.7|4557.5|4554.7|4558.7|4555.9|4556.5|4553.7|38
1597296300000|2020-08-13 05:25:00|4557.7|4554.9|4559.5|4556.7|4560.2|4557.4|4557.7|4554.9|12
1597296600000|2020-08-13 05:30:00|4560|4557.2|4556.7|4553.9|4561.7|4558.9|4556.7|4553.9|100
1597296900000|2020-08-13 05:35:00|4556.5|4553.7|4553.5|4550.7|4557|4554.2|4552.7|4549.9|164
1597297200000|2020-08-13 05:40:00|4553.7|4550.9|4549.7|4546.9|4553.7|4550.9|4549|4546.2|87
1597297500000|2020-08-13 05:45:00|4549.2|4546.4|4549.2|4546.4|4549.7|4546.9|4547.5|4544.7|246
1597297800000|2020-08-13 05:50:00|4549.5|4546.7|4548.5|4545.7|4552.5|4549.7|4547.3|4544.5|157
1597298100000|2020-08-13 05:55:00|4548.3|4545.5|4549|4546.2|4549.5|4546.7|4547.5|4544.7|58
1597298400000|2020-08-13 06:00:00|4548.7|4545.9|4549|4546.2|4555|4552.2|4547.5|4544.7|131
1597298700000|2020-08-13 06:05:00|4548.7|4545.9|4549.3|4546.5|4549.5|4546.7|4547.3|4544.5|95
1597299000000|2020-08-13 06:10:00|4549.5|4546.7|4544.5|4541.7|4550|4547.2|4544.3|4541.5|164
1597299300000|2020-08-13 06:15:00|4544.3|4541.5|4546.5|4543.7|4546.5|4543.7|4543.8|4541|72
1597299600000|2020-08-13 06:20:00|4546.3|4543.5|4547.3|4544.5|4547.5|4544.7|4545.8|4543|235
1597299900000|2020-08-13 06:25:00|4547.5|4544.7|4550.3|4547.5|4551.5|4548.7|4547.5|4544.7|98
1597300200000|2020-08-13 06:30:00|4550.5|4547.7|4548.5|4545.7|4550.5|4547.7|4548.5|4545.7|86
1597300500000|2020-08-13 06:35:00|4548.3|4545.5|4545.8|4543|4548.5|4545.7|4545.8|4543|97
1597300800000|2020-08-13 06:40:00|4545.5|4542.7|4539.3|4536.5|4545.8|4543|4538.6|4535.8|403
1597301100000|2020-08-13 06:45:00|4539.6|4536.8|4541.6|4538.8|4541.6|4538.8|4538.8|4536|83
1597301400000|2020-08-13 06:50:00|4542.3|4539.5|4544.3|4541.5|4544.3|4541.5|4539.8|4537|141
1597301700000|2020-08-13 06:55:00|4544.6|4541.8|4546.6|4543.8|4547.8|4545|4544.3|4541.5|213
1597302000000|2020-08-13 07:00:00|4547.1|4544.3|4552.3|4549.5|4553.3|4550.5|4545.6|4542.8|406
1597302300000|2020-08-13 07:05:00|4552.1|4549.3|4554.6|4551.8|4554.6|4551.8|4547.3|4544.5|205
1597302600000|2020-08-13 07:10:00|4555.3|4552.5|4554.4|4551.6|4556.3|4553.5|4552.1|4549.3|226
1597302900000|2020-08-13 07:15:00|4554.1|4551.3|4552.4|4549.6|4555.4|4552.6|4550.6|4547.8|182
1597303200000|2020-08-13 07:20:00|4552.9|4550.1|4555.6|4552.8|4556.8|4554|4552.6|4549.8|231
1597303500000|2020-08-13 07:25:00|4555.8|4553|4550.6|4547.8|4556.4|4553.6|4546.4|4543.6|926
1597303800000|2020-08-13 07:30:00|4550.1|4547.3|4548.6|4545.8|4550.1|4547.3|4545.6|4542.8|292
1597304100000|2020-08-13 07:35:00|4548.4|4545.6|4558.1|4555.3|4558.1|4555.3|4548.4|4545.6|1670
1597304400000|2020-08-13 07:40:00|4557.6|4554.8|4558.9|4556.1|4561.9|4559.1|4556.1|4553.3|785
1597304700000|2020-08-13 07:45:00|4559.1|4556.3|4550.4|4547.6|4559.6|4556.8|4550.2|4547.4|322
1597305000000|2020-08-13 07:50:00|4550.2|4547.4|4554.2|4551.4|4556.4|4553.6|4548.9|4546.1|355
1597305300000|2020-08-13 07:55:00|4555.2|4552.4|4555.2|4552.4|4557.2|4554.4|4554.2|4551.4|173
1597305600000|2020-08-13 08:00:00|4555.9|4553.1|4550.4|4547.6|4559.9|4557.1|4549.9|4547.1|829
1597305900000|2020-08-13 08:05:00|4550.9|4548.1|4550.9|4548.1|4554.2|4551.4|4549.4|4546.6|348
1597306200000|2020-08-13 08:10:00|4551.2|4548.4|4549.2|4546.4|4552.9|4550.1|4548.4|4545.6|808
1597306500000|2020-08-13 08:15:00|4548.9|4546.1|4555.4|4552.6|4556.2|4553.4|4544.7|4541.9|955
1597306800000|2020-08-13 08:20:00|4555.2|4552.4|4554.9|4552.1|4561.9|4559.1|4553.2|4550.4|2020
1597307100000|2020-08-13 08:25:00|4555|4552.2|4569.5|4566.7|4571|4568.2|4552|4549.2|3100
1597307400000|2020-08-13 08:30:00|4569.7|4566.9|4568.7|4565.9|4570.5|4567.7|4560.2|4557.4|2207
1597307700000|2020-08-13 08:35:00|4570|4567.2|4576.4|4573.6|4580|4577.2|4569|4566.2|2545
1597308000000|2020-08-13 08:40:00|4576.2|4573.4|4575.7|4572.9|4577|4574.2|4574.4|4571.6|586
1597308300000|2020-08-13 08:45:00|4575.5|4572.7|4574.5|4571.7|4579.5|4576.7|4573.5|4570.7|747
1597308600000|2020-08-13 08:50:00|4575|4572.2|4570.5|4567.7|4576.2|4573.4|4570.4|4567.6|1526
1597308900000|2020-08-13 08:55:00|4569.9|4567.1|4564.5|4561.7|4569.9|4567.1|4564.5|4561.7|844
1597309200000|2020-08-13 09:00:00|4563.9|4561.1|4568.5|4565.7|4570.5|4567.7|4562.5|4559.7|871
1597309500000|2020-08-13 09:05:00|4568.2|4565.4|4570.5|4567.7|4572|4569.2|4567.5|4564.7|352
1597309800000|2020-08-13 09:10:00|4570.7|4567.9|4574.7|4571.9|4575.2|4572.4|4570.7|4567.9|229
1597310100000|2020-08-13 09:15:00|4575|4572.2|4570.2|4567.4|4575.5|4572.7|4570|4567.2|519
1597310400000|2020-08-13 09:20:00|4570|4567.2|4564|4561.2|4570|4567.2|4563.3|4560.5|210
1597310700000|2020-08-13 09:25:00|4564.3|4561.5|4562|4559.2|4564.8|4562|4560|4557.2|464
1597311000000|2020-08-13 09:30:00|4561.8|4559|4559.3|4556.5|4562.3|4559.5|4552.3|4549.5|685
1597311300000|2020-08-13 09:35:00|4558.8|4556|4559.8|4557|4562.3|4559.5|4558.3|4555.5|417
1597311600000|2020-08-13 09:40:00|4560.3|4557.5|4559|4556.2|4560.3|4557.5|4556.5|4553.7|126
1597311900000|2020-08-13 09:45:00|4559.5|4556.7|4557.5|4554.7|4561.5|4558.7|4557.5|4554.7|260
1597312200000|2020-08-13 09:50:00|4557|4554.2|4554.5|4551.7|4559.3|4556.5|4552.8|4550|739
1597312500000|2020-08-13 09:55:00|4554.8|4552|4557.3|4554.5|4557.5|4554.7|4551|4548.2|856
1597312800000|2020-08-13 10:00:00|4557|4554.2|4559.5|4556.7|4559.5|4556.7|4555|4552.2|272
1597313100000|2020-08-13 10:05:00|4559.3|4556.5|4554.5|4551.7|4559.5|4556.7|4552.3|4549.5|182
1597313400000|2020-08-13 10:10:00|4554.8|4552|4553.3|4550.5|4555.8|4553|4552.8|4550|142
1597313700000|2020-08-13 10:15:00|4552.8|4550|4554.3|4551.5|4554.6|4551.8|4548.6|4545.8|401
1597314000000|2020-08-13 10:20:00|4553.6|4550.8|4549.3|4546.5|4553.6|4550.8|4547.6|4544.8|219
1597314300000|2020-08-13 10:25:00|4549.6|4546.8|4560.6|4557.8|4560.6|4557.8|4548.8|4546|441
1597314600000|2020-08-13 10:30:00|4560|4557.2|4559.3|4556.5|4560|4557.2|4553.8|4551|221
1597314900000|2020-08-13 10:35:00|4559.6|4556.8|4558.6|4555.8|4560.1|4557.3|4557.6|4554.8|195
1597315200000|2020-08-13 10:40:00|4557.8|4555|4559.8|4557|4561.1|4558.3|4557.6|4554.8|170
1597315500000|2020-08-13 10:45:00|4559.6|4556.8|4562.3|4559.5|4562.6|4559.8|4558.6|4555.8|339
1597315800000|2020-08-13 10:50:00|4561.8|4559|4556.6|4553.8|4562.6|4559.8|4555.6|4552.8|173
1597316100000|2020-08-13 10:55:00|4556.3|4553.5|4553.8|4551|4556.9|4554.1|4553.6|4550.8|135
1597316400000|2020-08-13 11:00:00|4554.1|4551.3|4554.8|4552|4557.6|4554.8|4553.8|4551|452
1597316700000|2020-08-13 11:05:00|4555.1|4552.3|4553.1|4550.3|4556.4|4553.6|4553.1|4550.3|198
1597317000000|2020-08-13 11:10:00|4552.9|4550.1|4551.4|4548.6|4553.9|4551.1|4550.4|4547.6|878
1597317300000|2020-08-13 11:15:00|4550.1|4547.3|4555.9|4553.1|4555.9|4553.1|4547.6|4544.8|790
1597317600000|2020-08-13 11:20:00|4556.6|4553.8|4549.6|4546.8|4556.6|4553.8|4549.6|4546.8|145
1597317900000|2020-08-13 11:25:00|4550.1|4547.3|4551.6|4548.8|4551.9|4549.1|4549.6|4546.8|107
1597318200000|2020-08-13 11:30:00|4551.9|4549.1|4551.6|4548.8|4551.9|4549.1|4548.6|4545.8|345
1597318500000|2020-08-13 11:35:00|4551.4|4548.6|4550.9|4548.1|4552.6|4549.8|4549.9|4547.1|164
1597318800000|2020-08-13 11:40:00|4550.6|4547.8|4555.7|4552.9|4556.9|4554.1|4550.6|4547.8|147
1597319100000|2020-08-13 11:45:00|4555.9|4553.1|4556.1|4553.3|4560.1|4557.3|4555.1|4552.3|124
1597319400000|2020-08-13 11:50:00|4556.6|4553.8|4559.1|4556.3|4560.1|4557.3|4556.6|4553.8|150
1597319700000|2020-08-13 11:55:00|4559.6|4556.8|4559.7|4556.9|4560.4|4557.6|4559.1|4556.3|134
1597320000000|2020-08-13 12:00:00|4558.2|4555.4|4556.9|4554.1|4559.4|4556.6|4555.2|4552.4|279
1597320300000|2020-08-13 12:05:00|4556.4|4553.6|4560.9|4558.1|4563.7|4560.9|4556.2|4553.4|348
1597320600000|2020-08-13 12:10:00|4560.7|4557.9|4563.2|4560.4|4563.2|4560.4|4559.9|4557.1|145
1597320900000|2020-08-13 12:15:00|4562.2|4559.4|4558.2|4555.4|4562.2|4559.4|4558.2|4555.4|140
1597321200000|2020-08-13 12:20:00|4557.9|4555.1|4552.2|4549.4|4560.9|4558.1|4552.2|4549.4|574
1597321500000|2020-08-13 12:25:00|4552.4|4549.6|4555.9|4553.1|4557.2|4554.4|4551.7|4548.9|221
1597321800000|2020-08-13 12:30:00|4555.7|4552.9|4564.2|4561.4|4565.2|4562.4|4555.7|4552.9|626
1597322100000|2020-08-13 12:35:00|4564.7|4561.9|4565|4562.2|4567.2|4564.4|4564.7|4561.9|684
1597322400000|2020-08-13 12:40:00|4565.2|4562.4|4566.2|4563.4|4568.4|4565.6|4565.2|4562.4|567
1597322700000|2020-08-13 12:45:00|4566.4|4563.6|4568.7|4565.9|4568.7|4565.9|4565.7|4562.9|411
1597323000000|2020-08-13 12:50:00|4567.9|4565.1|4563.7|4560.9|4567.9|4565.1|4562.7|4559.9|311
1597323300000|2020-08-13 12:55:00|4563.5|4560.7|4563.2|4560.4|4564.7|4561.9|4562.2|4559.4|293
1597323600000|2020-08-13 13:00:00|4563.5|4560.7|4544.7|4541.9|4564.7|4561.9|4544.7|4541.9|1111
1597323900000|2020-08-13 13:05:00|4544.5|4541.7|4552.5|4549.7|4553.7|4550.9|4540.2|4537.4|2097
1597324200000|2020-08-13 13:10:00|4552.2|4549.4|4549.2|4546.4|4554.2|4551.4|4546.2|4543.4|955
1597324500000|2020-08-13 13:15:00|4548.5|4545.7|4545.5|4542.7|4551.2|4548.4|4543.7|4540.9|867
1597324800000|2020-08-13 13:20:00|4545|4542.2|4547.2|4544.4|4549.5|4546.7|4542.7|4539.9|961
1597325100000|2020-08-13 13:25:00|4546.7|4543.9|4538.2|4535.4|4546.7|4543.9|4537.7|4534.9|1193
1597325400000|2020-08-13 13:30:00|4538.5|4535.7|4537|4534.2|4543.3|4540.5|4531.5|4528.7|2858
1597325700000|2020-08-13 13:35:00|4536.7|4533.9|4550.3|4547.5|4551.5|4548.7|4536.7|4533.9|1022
1597326000000|2020-08-13 13:40:00|4550.5|4547.7|4559.5|4556.7|4561.3|4558.5|4549.8|4547|1585
1597326300000|2020-08-13 13:45:00|4559.8|4557|4556.3|4553.5|4562|4559.2|4553.5|4550.7|820
1597326600000|2020-08-13 13:50:00|4555.3|4552.5|4552.3|4549.5|4559.3|4556.5|4550.3|4547.5|992
1597326900000|2020-08-13 13:55:00|4553.3|4550.5|4557.5|4554.7|4558.3|4555.5|4548.3|4545.5|721
1597327200000|2020-08-13 14:00:00|4557.3|4554.5|4551.3|4548.5|4557.3|4554.5|4549.5|4546.7|651
1597327500000|2020-08-13 14:05:00|4551.8|4549|4552.3|4549.5|4556.3|4553.5|4548.5|4545.7|645
1597327800000|2020-08-13 14:10:00|4552|4549.2|4553.6|4550.8|4556.8|4554|4549.5|4546.7|1513
1597328100000|2020-08-13 14:15:00|4553.8|4551|4555.1|4552.3|4555.3|4552.5|4546.3|4543.5|1078
1597328400000|2020-08-13 14:20:00|4555.6|4552.8|4552.8|4550|4555.8|4553|4549.1|4546.3|343
1597328700000|2020-08-13 14:25:00|4553.1|4550.3|4553.1|4550.3|4555.8|4553|4551.8|4549|305
1597329000000|2020-08-13 14:30:00|4552.8|4550|4555.1|4552.3|4558.3|4555.5|4548.6|4545.8|483
1597329300000|2020-08-13 14:35:00|4555.3|4552.5|4545.8|4543|4555.3|4552.5|4545.8|4543|910
1597329600000|2020-08-13 14:40:00|4545.6|4542.8|4541.1|4538.3|4546.8|4544|4538.8|4536|931
1597329900000|2020-08-13 14:45:00|4541.6|4538.8|4539.9|4537.1|4541.9|4539.1|4531.9|4529.1|1847
1597330200000|2020-08-13 14:50:00|4539.6|4536.8|4537.1|4534.3|4544.9|4542.1|4536.4|4533.6|1256
1597330500000|2020-08-13 14:55:00|4536.9|4534.1|4535.6|4532.8|4537.9|4535.1|4529.4|4526.6|1622
1597330800000|2020-08-13 15:00:00|4535.4|4532.6|4531.9|4529.1|4537.6|4534.8|4530.4|4527.6|1156
1597331100000|2020-08-13 15:05:00|4532.1|4529.3|4521.6|4518.8|4532.6|4529.8|4517.6|4514.8|4023
1597331400000|2020-08-13 15:10:00|4521.9|4519.1|4523.9|4521.1|4524.9|4522.1|4514.1|4511.3|2359
1597331700000|2020-08-13 15:15:00|4523.6|4520.8|4530.6|4527.8|4532.4|4529.6|4521.4|4518.6|1499
1597332000000|2020-08-13 15:20:00|4530.9|4528.1|4537.4|4534.6|4538.1|4535.3|4526.4|4523.6|1299
1597332300000|2020-08-13 15:25:00|4537.6|4534.8|4536.6|4533.8|4545.9|4543.1|4536.4|4533.6|3219
1597332600000|2020-08-13 15:30:00|4536.4|4533.6|4533.6|4530.8|4542.4|4539.6|4529.9|4527.1|1835
1597332900000|2020-08-13 15:35:00|4533.9|4531.1|4531.6|4528.8|4536.4|4533.6|4528.9|4526.1|719
1597333200000|2020-08-13 15:40:00|4531.4|4528.6|4539.7|4536.9|4540.9|4538.1|4529.9|4527.1|1170
1597333500000|2020-08-13 15:45:00|4539.9|4537.1|4539.9|4537.1|4540.7|4537.9|4534.9|4532.1|1335
1597333800000|2020-08-13 15:50:00|4540.2|4537.4|4534.4|4531.6|4541.9|4539.1|4533.9|4531.1|521
1597334100000|2020-08-13 15:55:00|4534.7|4531.9|4531.9|4529.1|4536.7|4533.9|4530.9|4528.1|333
1597334400000|2020-08-13 16:00:00|4531.7|4528.9|4533.9|4531.1|4536.4|4533.6|4530.9|4528.1|544
1597334700000|2020-08-13 16:05:00|4534.7|4531.9|4537.9|4535.1|4541.7|4538.9|4534.4|4531.6|492
1597335000000|2020-08-13 16:10:00|4538.2|4535.4|4529.7|4526.9|4538.2|4535.4|4528.9|4526.1|391
1597335300000|2020-08-13 16:15:00|4529.9|4527.1|4525.7|4522.9|4532.7|4529.9|4525.4|4522.6|514
1597335600000|2020-08-13 16:20:00|4525.9|4523.1|4524.9|4522.1|4526.9|4524.1|4522.9|4520.1|893
1597335900000|2020-08-13 16:25:00|4524.7|4521.9|4524.5|4521.7|4526.5|4523.7|4522.7|4519.9|708
1597336200000|2020-08-13 16:30:00|4525|4522.2|4525.2|4522.4|4526.7|4523.9|4523.7|4520.9|424
1597336500000|2020-08-13 16:35:00|4525|4522.2|4526|4523.2|4527|4524.2|4523|4520.2|488
1597336800000|2020-08-13 16:40:00|4525.7|4522.9|4526|4523.2|4527.5|4524.7|4524.7|4521.9|382
1597337100000|2020-08-13 16:45:00|4525.7|4522.9|4524.2|4521.4|4527|4524.2|4523.5|4520.7|1544
1597337400000|2020-08-13 16:50:00|4524|4521.2|4520|4517.2|4524.2|4521.4|4520|4517.2|2193
1597337700000|2020-08-13 16:55:00|4520.2|4517.4|4518.5|4515.7|4521|4518.2|4517.5|4514.7|697
1597338000000|2020-08-13 17:00:00|4519.2|4516.4|4513|4510.2|4519.5|4516.7|4513|4510.2|810
1597338300000|2020-08-13 17:05:00|4513.5|4510.7|4510|4507.2|4514|4511.2|4507.2|4504.4|1352
1597338600000|2020-08-13 17:10:00|4509|4506.2|4509.2|4506.4|4510.2|4507.4|4507.2|4504.4|367
1597338900000|2020-08-13 17:15:00|4509.5|4506.7|4514|4511.2|4517|4514.2|4507.5|4504.7|779
1597339200000|2020-08-13 17:20:00|4513.8|4511|4510.3|4507.5|4515.3|4512.5|4510.3|4507.5|345
1597339500000|2020-08-13 17:25:00|4510|4507.2|4517.3|4514.5|4518|4515.2|4509|4506.2|473
1597339800000|2020-08-13 17:30:00|4517.5|4514.7|4513|4510.2|4518|4515.2|4510|4507.2|734
1597340100000|2020-08-13 17:35:00|4513.5|4510.7|4516|4513.2|4516|4513.2|4511|4508.2|591
1597340400000|2020-08-13 17:40:00|4515.8|4513|4513.3|4510.5|4518|4515.2|4512.3|4509.5|1689
1597340700000|2020-08-13 17:45:00|4513|4510.2|4516.3|4513.5|4518|4515.2|4510.5|4507.7|478
1597341000000|2020-08-13 17:50:00|4516.5|4513.7|4521|4518.2|4522.5|4519.7|4514.3|4511.5|1012
1597341300000|2020-08-13 17:55:00|4521.3|4518.5|4521.1|4518.3|4523.5|4520.7|4520.3|4517.5|618
1597341600000|2020-08-13 18:00:00|4520.5|4517.7|4517.8|4515|4522.1|4519.3|4515.6|4512.8|665
1597341900000|2020-08-13 18:05:00|4517.6|4514.8|4518.1|4515.3|4519.3|4516.5|4516.6|4513.8|728
1597342200000|2020-08-13 18:10:00|4517.8|4515|4516.1|4513.3|4517.8|4515|4512.1|4509.3|705
1597342500000|2020-08-13 18:15:00|4515.6|4512.8|4513.6|4510.8|4517.1|4514.3|4511.6|4508.8|1208
1597342800000|2020-08-13 18:20:00|4514.1|4511.3|4520.1|4517.3|4521.6|4518.8|4511.1|4508.3|3224
1597343100000|2020-08-13 18:25:00|4520.8|4518|4520.8|4518|4529.1|4526.3|4517.6|4514.8|10169
1597343400000|2020-08-13 18:30:00|4521.1|4518.3|4520.6|4517.8|4522.6|4519.8|4516.1|4513.3|3465
1597343700000|2020-08-13 18:35:00|4521.6|4518.8|4516.9|4514.1|4521.6|4518.8|4514.6|4511.8|1757
1597344000000|2020-08-13 18:40:00|4516.1|4513.3|4519.6|4516.8|4522.6|4519.8|4516.1|4513.3|624
1597344300000|2020-08-13 18:45:00|4519.4|4516.6|4522.4|4519.6|4524.6|4521.8|4519.4|4516.6|334
1597344600000|2020-08-13 18:50:00|4521.6|4518.8|4521.9|4519.1|4522.4|4519.6|4516.1|4513.3|225
1597344900000|2020-08-13 18:55:00|4522.1|4519.3|4523.1|4520.3|4524.6|4521.8|4519.9|4517.1|178
1597345200000|2020-08-13 19:00:00|4523.6|4520.8|4523.6|4520.8|4524.1|4521.3|4521.1|4518.3|195
1597345500000|2020-08-13 19:05:00|4523.9|4521.1|4523.1|4520.3|4524.1|4521.3|4521.9|4519.1|121
1597345800000|2020-08-13 19:10:00|4523.9|4521.1|4523.9|4521.1|4524.6|4521.8|4522.6|4519.8|130
1597346100000|2020-08-13 19:15:00|4524.1|4521.3|4530.7|4527.9|4530.7|4527.9|4523.9|4521.1|138
1597346400000|2020-08-13 19:20:00|4531.1|4528.3|4533.9|4531.1|4534.2|4531.4|4531.1|4528.3|266
1597346700000|2020-08-13 19:25:00|4533.4|4530.6|4533.9|4531.1|4533.9|4531.1|4532.2|4529.4|132
1597347000000|2020-08-13 19:30:00|4533.7|4530.9|4533.9|4531.1|4535.4|4532.6|4533.2|4530.4|113
1597347300000|2020-08-13 19:35:00|4534.2|4531.4|4533.9|4531.1|4536.9|4534.1|4533.2|4530.4|353
1597347600000|2020-08-13 19:40:00|4533.7|4530.9|4531.9|4529.1|4534.7|4531.9|4531.9|4529.1|152
1597347900000|2020-08-13 19:45:00|4532.2|4529.4|4531.2|4528.4|4532.7|4529.9|4529.7|4526.9|169
1597348200000|2020-08-13 19:50:00|4531.7|4528.9|4533.4|4530.6|4533.7|4530.9|4530.7|4527.9|172
1597348500000|2020-08-13 19:55:00|4533.7|4530.9|4529.5|4526.7|4533.7|4530.9|4528.7|4525.9|231
1597348800000|2020-08-13 20:00:00|4529.7|4526.9|4528.7|4525.9|4531|4528.2|4527.7|4524.9|126
1597349100000|2020-08-13 20:05:00|4529|4526.2|4533.7|4530.9|4533.7|4530.9|4529|4526.2|46
1597349400000|2020-08-13 20:10:00|4533.2|4530.4|4533.7|4530.9|4535|4532.2|4532.2|4529.4|28
1597349700000|2020-08-13 20:15:00|4533.5|4530.7|4533|4530.2|4533.5|4530.7|4532.7|4529.9|1
1597350000000|2020-08-13 20:20:00|4533.2|4530.4|4534.2|4531.4|4534.2|4531.4|4533|4530.2|9
1597350300000|2020-08-13 20:25:00|4534.7|4531.9|4531.7|4528.9|4534.7|4531.9|4531.7|4528.9|170
1597350600000|2020-08-13 20:30:00|4531.5|4528.7|4528.7|4525.9|4531.5|4528.7|4528.7|4525.9|76
1597350900000|2020-08-13 20:35:00|4529|4526.2|4528.2|4525.4|4529.7|4526.9|4528.2|4525.4|52
1597351200000|2020-08-13 20:40:00|4527.7|4524.9|4527|4524.2|4529.7|4526.9|4526.3|4523.5|126
1597351500000|2020-08-13 20:45:00|4527.3|4524.5|4531.5|4528.7|4532.8|4530|4525.8|4523|110
1597351800000|2020-08-13 20:50:00|4531.8|4529|4532.3|4529.5|4533.8|4531|4530.8|4528|34
1597352100000|2020-08-13 20:55:00|4531.8|4529|4532.1|4528.1|4532.8|4530|4530.3|4527.4|148
1597352400000|2020-08-13 21:00:00|4534.9|4524.9|4530.5|4527.7|4534.9|4528.1|4530.5|4524.9|4
1597353000000|2020-08-13 21:10:00|4530|4527.2|4529.5|4526.7|4530|4527.2|4529.5|4526.7|3
1597353300000|2020-08-13 21:15:00|4529.3|4526.5|4529.3|4526.5|4529.5|4526.7|4529.3|4526.5|1
1597353900000|2020-08-13 21:25:00|||||||||1
1597354200000|2020-08-13 21:30:00|||||||||1
1597355100000|2020-08-13 21:45:00|4527.1|4524.3|4532.3|4529.5|4534.4|4529.5|4523.8|4520.2|27
1597355400000|2020-08-13 21:50:00|4533.3|4530.5|4535.1|4532.3|4539.9|4533.3|4533.3|4526.2|13
1597355700000|2020-08-13 21:55:00|4536.4|4526.4|4534.2|4524.2|4536.4|4526.4|4534.2|4524.2|1
1597363200000|2020-08-14 00:00:00|4544.5|4541.7|4541|4538.2|4544.5|4541.7|4531|4528.2|257
1597363500000|2020-08-14 00:05:00|4541.2|4538.4|4537|4534.2|4541.2|4538.4|4534.7|4531.9|71
1597363800000|2020-08-14 00:10:00|4536.7|4533.9|4538|4535.2|4541|4538.2|4536.7|4533.9|86
1597364100000|2020-08-14 00:15:00|4538.7|4535.9|4537|4534.2|4540.2|4537.4|4537|4534.2|21
1597364400000|2020-08-14 00:20:00|4537.7|4534.9|4535|4532.2|4537.7|4534.9|4533.2|4530.4|54
1597364700000|2020-08-14 00:25:00|4534.8|4532|4530.8|4528|4536.8|4534|4529.5|4526.7|114
1597365000000|2020-08-14 00:30:00|4531.3|4528.5|4534.3|4531.5|4534.5|4531.7|4531.3|4528.5|45
1597365300000|2020-08-14 00:35:00|4533.8|4531|4536|4533.2|4538|4535.2|4533.5|4530.7|110
1597365600000|2020-08-14 00:40:00|4536.3|4533.5|4534.3|4531.5|4536.8|4534|4533.3|4530.5|50
1597365900000|2020-08-14 00:45:00|4533.8|4531|4529|4526.2|4534.3|4531.5|4528|4525.2|29
1597366200000|2020-08-14 00:50:00|4529.8|4527|4530.5|4527.7|4531.3|4528.5|4529.8|4527|86
1597366500000|2020-08-14 00:55:00|4528.5|4525.7|4528.5|4525.7|4530.8|4528|4527.5|4524.7|29
1597366800000|2020-08-14 01:00:00|4528.3|4525.5|4533|4530.2|4533|4530.2|4528.3|4525.5|54
1597367100000|2020-08-14 01:05:00|4533.3|4530.5|4532.8|4530|4533.5|4530.7|4531.8|4529|14
1597367400000|2020-08-14 01:10:00|4532.3|4529.5|4534.8|4532|4535.1|4532.3|4529.6|4526.8|6
1597367700000|2020-08-14 01:15:00|4534.6|4531.8|4524.6|4521.8|4534.6|4531.8|4523.8|4521|78
1597368000000|2020-08-14 01:20:00|4524.3|4521.5|4523.3|4520.5|4527.1|4524.3|4521.8|4519|94
1597368300000|2020-08-14 01:25:00|4523.8|4521|4524.3|4521.5|4526.1|4523.3|4522.1|4519.3|62
1597368600000|2020-08-14 01:30:00|4524.8|4522|4525.3|4522.5|4528.1|4525.3|4523.1|4520.3|32
1597368900000|2020-08-14 01:35:00|4526.1|4523.3|4523.3|4520.5|4526.3|4523.5|4520.3|4517.5|120
1597369200000|2020-08-14 01:40:00|4523.1|4520.3|4524.3|4521.5|4524.8|4522|4523.1|4520.3|41
1597369500000|2020-08-14 01:45:00|4524.1|4521.3|4528.9|4526.1|4528.9|4526.1|4523.6|4520.8|30
1597369800000|2020-08-14 01:50:00|4529.1|4526.3|4526.6|4523.8|4532.1|4529.3|4525.9|4523.1|179
1597370100000|2020-08-14 01:55:00|4526.4|4523.6|4527.4|4524.6|4527.6|4524.8|4526.4|4523.6|3
1597370400000|2020-08-14 02:00:00|4527.1|4524.3|4526.9|4524.1|4528.1|4525.3|4523.4|4520.6|65
1597370700000|2020-08-14 02:05:00|4526.6|4523.8|4526.4|4523.6|4528.6|4525.8|4525.4|4522.6|111
1597371000000|2020-08-14 02:10:00|4525.9|4523.1|4527.9|4525.1|4529.4|4526.6|4525.4|4522.6|221
1597371300000|2020-08-14 02:15:00|4526.9|4524.1|4530.9|4528.1|4530.9|4528.1|4526.9|4524.1|29
1597371600000|2020-08-14 02:20:00|4529.9|4527.1|4530.9|4528.1|4530.9|4528.1|4528.9|4526.1|18
1597371900000|2020-08-14 02:25:00|4531.1|4528.3|4531.9|4529.1|4532.9|4530.1|4530.9|4528.1|12
1597372200000|2020-08-14 02:30:00|4531.6|4528.8|4528.7|4525.9|4531.6|4528.8|4528.7|4525.9|10
1597372500000|2020-08-14 02:35:00|4529.2|4526.4|4530.7|4527.9|4530.7|4527.9|4527.9|4525.1|12
1597372800000|2020-08-14 02:40:00|4530.9|4528.1|4528.9|4526.1|4531.2|4528.4|4528.9|4526.1|12
1597373100000|2020-08-14 02:45:00|4528.7|4525.9|4529.7|4526.9|4529.9|4527.1|4528.7|4525.9|24
1597373400000|2020-08-14 02:50:00|4529.9|4527.1|4525.9|4523.1|4530.2|4527.4|4524.9|4522.1|15
1597373700000|2020-08-14 02:55:00|4525.7|4522.9|4525.2|4522.4|4525.9|4523.1|4523.7|4520.9|25
1597374000000|2020-08-14 03:00:00|4524.7|4521.9|4523.7|4520.9|4524.9|4522.1|4523.2|4520.4|13
1597374300000|2020-08-14 03:05:00|4523.2|4520.4|4521.7|4518.9|4523.2|4520.4|4519.2|4516.4|31
1597374600000|2020-08-14 03:10:00|4521.2|4518.4|4522.7|4519.9|4522.7|4519.9|4520.2|4517.4|18
1597374900000|2020-08-14 03:15:00|4522.2|4519.4|4524.7|4521.9|4524.9|4522.1|4522.2|4519.4|101
1597375200000|2020-08-14 03:20:00|4524.2|4521.4|4527|4524.2|4528|4525.2|4522.7|4519.9|15
1597375500000|2020-08-14 03:25:00|4526.2|4523.4|4526|4523.2|4527|4524.2|4525|4522.2|4
1597375800000|2020-08-14 03:30:00|4525.5|4522.7|4528|4525.2|4528|4525.2|4524.5|4521.7|17
1597376100000|2020-08-14 03:35:00|4528.2|4525.4|4528|4525.2|4528.7|4525.9|4527.5|4524.7|2
1597376400000|2020-08-14 03:40:00|4527.7|4524.9|4530|4527.2|4530.7|4527.9|4527.5|4524.7|52
1597376700000|2020-08-14 03:45:00|4530.2|4527.4|4530.2|4527.4|4531.2|4528.4|4530|4527.2|3
1597377000000|2020-08-14 03:50:00|4530.5|4527.7|4530.2|4527.4|4532|4529.2|4530.2|4527.4|8
1597377300000|2020-08-14 03:55:00|4531|4528.2|4531|4528.2|4531|4528.2|4530|4527.2|8
1597377600000|2020-08-14 04:00:00|4530.5|4527.7|4530.7|4527.9|4531|4528.2|4530|4527.2|3
1597377900000|2020-08-14 04:05:00|4530.2|4527.4|4532|4529.2|4532|4529.2|4530.2|4527.4|4
1597378200000|2020-08-14 04:10:00|4532.5|4529.7|4531.3|4528.5|4532.5|4529.7|4531.3|4528.5|27
1597378500000|2020-08-14 04:15:00|4532|4529.2|4533.3|4530.5|4533.5|4530.7|4532|4529.2|78
1597378800000|2020-08-14 04:20:00|4534|4531.2|4534|4531.2|4534.8|4532|4534|4531.2|30
1597379100000|2020-08-14 04:25:00|4534.5|4531.7|4534.5|4531.7|4534.8|4532|4534|4531.2|4
1597379400000|2020-08-14 04:30:00|4534.8|4532|4538.3|4535.5|4538.3|4535.5|4534.8|4532|15
1597379700000|2020-08-14 04:35:00|4538|4535.2|4536.3|4533.5|4538|4535.2|4536|4533.2|43
1597380000000|2020-08-14 04:40:00|4536|4533.2|4536|4533.2|4536|4533.2|4535.3|4532.5|25
1597380300000|2020-08-14 04:45:00|4536.3|4533.5|4536|4533.2|4536.3|4533.5|4535.3|4532.5|3
1597380600000|2020-08-14 04:50:00|4536.1|4533.3|4536.3|4533.5|4536.3|4533.5|4534.8|4532|8
1597380900000|2020-08-14 04:55:00|4536.1|4533.3|4532.3|4529.5|4536.3|4533.5|4532.3|4529.5|45
1597381200000|2020-08-14 05:00:00|4532.8|4530|4536.1|4533.3|4536.1|4533.3|4532.8|4530|12
1597381500000|2020-08-14 05:05:00|4536.3|4533.5|4536.8|4534|4537.3|4534.5|4536.1|4533.3|58
1597381800000|2020-08-14 05:10:00|4536.6|4533.8|4536.1|4533.3|4537.1|4534.3|4535.8|4533|26
1597382100000|2020-08-14 05:15:00|4536.6|4533.8|4536.1|4533.3|4537.1|4534.3|4535.3|4532.5|7
1597382400000|2020-08-14 05:20:00|4535.8|4533|4537.3|4534.5|4537.3|4534.5|4534.8|4532|13
1597382700000|2020-08-14 05:25:00|4537.8|4535|4538.1|4535.3|4538.3|4535.5|4537.1|4534.3|20
1597383000000|2020-08-14 05:30:00|4538.3|4535.5|4535.9|4533.1|4539.1|4536.3|4535.9|4533.1|34
1597383300000|2020-08-14 05:35:00|4536.1|4533.3|4538.1|4535.3|4538.1|4535.3|4535.1|4532.3|9
1597383600000|2020-08-14 05:40:00|4538.4|4535.6|4540.1|4537.3|4541.1|4538.3|4538.1|4535.3|129
1597383900000|2020-08-14 05:45:00|4539.6|4536.8|4535.1|4532.3|4541.4|4538.6|4534.4|4531.6|165
1597384200000|2020-08-14 05:50:00|4534.6|4531.8|4535.9|4533.1|4536.9|4534.1|4534.1|4531.3|114
1597384500000|2020-08-14 05:55:00|4536.1|4533.3|4535.1|4532.3|4538.1|4535.3|4535.1|4532.3|64
1597384800000|2020-08-14 06:00:00|4535.4|4532.6|4538.9|4536.1|4539.1|4536.3|4535.1|4532.3|115
1597385100000|2020-08-14 06:05:00|4538.6|4535.8|4537.4|4534.6|4539.1|4536.3|4537.4|4534.6|43
1597385400000|2020-08-14 06:10:00|4537.1|4534.3|4539.1|4536.3|4539.1|4536.3|4537.1|4534.3|192
1597385700000|2020-08-14 06:15:00|4539.4|4536.6|4539.2|4536.4|4539.4|4536.6|4538.1|4535.3|131
1597386000000|2020-08-14 06:20:00|4539.4|4536.6|4535.2|4532.4|4539.9|4537.1|4533.2|4530.4|109
1597386300000|2020-08-14 06:25:00|4534.7|4531.9|4538.4|4535.6|4539.2|4536.4|4531.2|4528.4|353
1597386600000|2020-08-14 06:30:00|4538.7|4535.9|4537.4|4534.6|4539.7|4536.9|4536.4|4533.6|108
1597386900000|2020-08-14 06:35:00|4537.9|4535.1|4539.7|4536.9|4540.9|4538.1|4537.9|4535.1|128
1597387200000|2020-08-14 06:40:00|4539.4|4536.6|4539.2|4536.4|4541.2|4538.4|4538.4|4535.6|218
1597387500000|2020-08-14 06:45:00|4539.4|4536.6|4540.4|4537.6|4541.2|4538.4|4539.2|4536.4|171
1597387800000|2020-08-14 06:50:00|4540.7|4537.9|4532.4|4529.6|4541.2|4538.4|4531.4|4528.6|324
1597388100000|2020-08-14 06:55:00|4532.2|4529.4|4527.5|4524.7|4533.4|4530.6|4527.5|4524.7|224
1597388400000|2020-08-14 07:00:00|4526.9|4524.1|4521.5|4518.7|4527.2|4524.4|4521.5|4518.7|473
1597388700000|2020-08-14 07:05:00|4521.2|4518.4|4509.7|4506.9|4521.2|4518.4|4508.7|4505.9|931
1597389000000|2020-08-14 07:10:00|4509|4506.2|4506.5|4503.7|4509.7|4506.9|4501|4498.2|1066
1597389300000|2020-08-14 07:15:00|4506.7|4503.9|4507.5|4504.7|4509.2|4506.4|4502.7|4499.9|696
1597389600000|2020-08-14 07:20:00|4508|4505.2|4506.7|4503.9|4510.7|4507.9|4506.7|4503.9|468
1597389900000|2020-08-14 07:25:00|4507|4504.2|4508|4505.2|4509.7|4506.9|4506.5|4503.7|330
1597390200000|2020-08-14 07:30:00|4508.5|4505.7|4510.7|4507.9|4512.5|4509.7|4503.5|4500.7|831
1597390500000|2020-08-14 07:35:00|4510.5|4507.7|4511|4508.2|4514|4511.2|4508.5|4505.7|691
1597390800000|2020-08-14 07:40:00|4510.3|4507.5|4505|4502.2|4513|4510.2|4503|4500.2|590
1597391100000|2020-08-14 07:45:00|4504.8|4502|4499.5|4496.7|4506.8|4504|4497|4494.2|1501
1597391400000|2020-08-14 07:50:00|4499.8|4497|4495.8|4493|4502.8|4500|4495.5|4492.7|4468
1597391700000|2020-08-14 07:55:00|4496.1|4493.3|4500.6|4497.8|4502.1|4499.3|4492.1|4489.3|1042
1597392000000|2020-08-14 08:00:00|4500.3|4497.5|4495.8|4493|4500.3|4497.5|4493.1|4490.3|791
1597392300000|2020-08-14 08:05:00|4495.3|4492.5|4492.6|4489.8|4497.1|4494.3|4490.6|4487.8|822
1597392600000|2020-08-14 08:10:00|4492.8|4490|4496.6|4493.8|4498.3|4495.5|4487.6|4484.8|1009
1597392900000|2020-08-14 08:15:00|4496.3|4493.5|4490.6|4487.8|4498.3|4495.5|4490.1|4487.3|2881
1597393200000|2020-08-14 08:20:00|4490.9|4488.1|4500.6|4497.8|4504.6|4501.8|4488.1|4485.3|2073
1597393500000|2020-08-14 08:25:00|4501.1|4498.3|4502.1|4499.3|4502.1|4499.3|4491.9|4489.1|2875
1597393800000|2020-08-14 08:30:00|4501.9|4499.1|4496.6|4493.8|4509.1|4506.3|4496.4|4493.6|4023
1597394100000|2020-08-14 08:35:00|4496.1|4493.3|4493.4|4490.6|4498.4|4495.6|4493.4|4490.6|1973
1597394400000|2020-08-14 08:40:00|4493.1|4490.3|4494.6|4491.8|4496.6|4493.8|4489.6|4486.8|778
1597394700000|2020-08-14 08:45:00|4493.9|4491.1|4495.1|4492.3|4495.1|4492.3|4491.6|4488.8|1077
1597395000000|2020-08-14 08:50:00|4494.9|4492.1|4496.4|4493.6|4496.6|4493.8|4492.6|4489.8|461
1597395300000|2020-08-14 08:55:00|4496.1|4493.3|4497.6|4494.8|4498.6|4495.8|4494.9|4492.1|450
1597395600000|2020-08-14 09:00:00|4497.1|4494.3|4492.1|4489.3|4497.1|4494.3|4488.7|4485.9|656
1597395900000|2020-08-14 09:05:00|4492.4|4489.6|4480.4|4477.6|4492.9|4490.1|4479.7|4476.9|1423
1597396200000|2020-08-14 09:10:00|4480.2|4477.4|4478.4|4475.6|4480.4|4477.6|4475.7|4472.9|2366
1597396500000|2020-08-14 09:15:00|4478.2|4475.4|4479.4|4476.6|4480.9|4478.1|4474.9|4472.1|951
1597396800000|2020-08-14 09:20:00|4479.7|4476.9|4483.7|4480.9|4483.7|4480.9|4476.2|4473.4|1007
1597397100000|2020-08-14 09:25:00|4483.4|4480.6|4492.2|4489.4|4493.7|4490.9|4480.7|4477.9|1016
1597397400000|2020-08-14 09:30:00|4491.9|4489.1|4487.2|4484.4|4491.9|4489.1|4484.7|4481.9|413
1597397700000|2020-08-14 09:35:00|4486.7|4483.9|4483.7|4480.9|4486.9|4484.1|4483.7|4480.9|193
1597398000000|2020-08-14 09:40:00|4484.2|4481.4|4488.2|4485.4|4488.2|4485.4|4483.7|4480.9|246
1597398300000|2020-08-14 09:45:00|4488.7|4485.9|4483.7|4480.9|4490.4|4487.6|4483.7|4480.9|349
1597398600000|2020-08-14 09:50:00|4483.5|4480.7|4489.2|4486.4|4489.2|4486.4|4483|4480.2|255
1597398900000|2020-08-14 09:55:00|4488.2|4485.4|4494.5|4491.7|4495.2|4492.4|4488.2|4485.4|496
1597399200000|2020-08-14 10:00:00|4494.2|4491.4|4493.7|4490.9|4497.7|4494.9|4490.2|4487.4|564
1597399500000|2020-08-14 10:05:00|4493.2|4490.4|4490.7|4487.9|4496.5|4493.7|4488.7|4485.9|396
1597399800000|2020-08-14 10:10:00|4491.7|4488.9|4492|4489.2|4492.2|4489.4|4487.7|4484.9|203
1597400100000|2020-08-14 10:15:00|4492.2|4489.4|4491.5|4488.7|4492.2|4489.4|4489.5|4486.7|83
1597400400000|2020-08-14 10:20:00|4491.7|4488.9|4498.5|4495.7|4499.2|4496.4|4490.5|4487.7|382
1597400700000|2020-08-14 10:25:00|4498.2|4495.4|4498.2|4495.4|4500.2|4497.4|4496.2|4493.4|474
1597401000000|2020-08-14 10:30:00|4498|4495.2|4497.5|4494.7|4500.2|4497.4|4496.5|4493.7|554
1597401300000|2020-08-14 10:35:00|4497.7|4494.9|4500.5|4497.7|4501.8|4499|4497.5|4494.7|517
1597401600000|2020-08-14 10:40:00|4500.3|4497.5|4502.3|4499.5|4504.3|4501.5|4499.8|4497|878
1597401900000|2020-08-14 10:45:00|4502.5|4499.7|4503.3|4500.5|4504.3|4501.5|4502.3|4499.5|368
1597402200000|2020-08-14 10:50:00|4503.5|4500.7|4504.5|4501.7|4505|4502.2|4503.3|4500.5|460
1597402500000|2020-08-14 10:55:00|4504.8|4502|4507.8|4505|4507.8|4505|4504|4501.2|205
1597402800000|2020-08-14 11:00:00|4508.3|4505.5|4515.3|4512.5|4518.8|4516|4508.3|4505.5|620
1597403100000|2020-08-14 11:05:00|4515.5|4512.7|4513.3|4510.5|4515.5|4512.7|4509.8|4507|490
1597403400000|2020-08-14 11:10:00|4513.6|4510.8|4513.8|4511|4516.6|4513.8|4513.6|4510.8|334
1597403700000|2020-08-14 11:15:00|4513.6|4510.8|4521.3|4518.5|4521.3|4518.5|4513.6|4510.8|546
1597404000000|2020-08-14 11:20:00|4520.8|4518|4521.6|4518.8|4521.6|4518.8|4517.8|4515|359
1597404300000|2020-08-14 11:25:00|4521.8|4519|4520.3|4517.5|4521.8|4519|4519.3|4516.5|507
1597404600000|2020-08-14 11:30:00|4519.8|4517|4519.6|4516.8|4521.6|4518.8|4518.3|4515.5|1031
1597404900000|2020-08-14 11:35:00|4519.8|4517|4522.3|4519.5|4522.6|4519.8|4517.3|4514.5|155
1597405200000|2020-08-14 11:40:00|4522.6|4519.8|4522.9|4520.1|4524.3|4521.5|4521.6|4518.8|454
1597405500000|2020-08-14 11:45:00|4522.6|4519.8|4526.3|4523.5|4527.3|4524.5|4522.6|4519.8|573
1597405800000|2020-08-14 11:50:00|4525.3|4522.5|4522.8|4520|4525.3|4522.5|4521.3|4518.5|577
1597406100000|2020-08-14 11:55:00|4523.1|4520.3|4521.4|4518.6|4524.6|4521.8|4521.4|4518.6|215
1597406400000|2020-08-14 12:00:00|4522.4|4519.6|4518.1|4515.3|4524.4|4521.6|4518.1|4515.3|341
1597406700000|2020-08-14 12:05:00|4517.9|4515.1|4520.8|4518|4524.4|4521.6|4517.4|4514.6|515
1597407000000|2020-08-14 12:10:00|4521.1|4518.3|4523.9|4521.1|4524.8|4522|4520.4|4517.6|401
1597407300000|2020-08-14 12:15:00|4524.1|4521.3|4516.1|4513.3|4524.4|4521.6|4514.6|4511.8|957
1597407600000|2020-08-14 12:20:00|4515.9|4513.1|4510.9|4508.1|4518.4|4515.6|4507.9|4505.1|1139
1597407900000|2020-08-14 12:25:00|4510.6|4507.8|4513.4|4510.6|4514.4|4511.6|4508.4|4505.6|306
1597408200000|2020-08-14 12:30:00|4513.9|4511.1|4517.4|4514.6|4518.4|4515.6|4511.4|4508.6|518
1597408500000|2020-08-14 12:35:00|4517.2|4514.4|4515.9|4513.1|4518.9|4516.1|4513.9|4511.1|601
1597408800000|2020-08-14 12:40:00|4515.7|4512.9|4509.4|4506.6|4516.4|4513.6|4508.7|4505.9|231
1597409100000|2020-08-14 12:45:00|4508.7|4505.9|4503.4|4500.6|4509.4|4506.6|4502.4|4499.6|2348
1597409400000|2020-08-14 12:50:00|4502.9|4500.1|4508.9|4506.1|4511.2|4508.4|4502.4|4499.6|362
1597409700000|2020-08-14 12:55:00|4509.2|4506.4|4506.5|4503.7|4509.7|4506.9|4503.9|4501.1|1278
1597410000000|2020-08-14 13:00:00|4506.2|4503.4|4501|4498.2|4510.2|4507.4|4495.7|4492.9|1653
1597410300000|2020-08-14 13:05:00|4500.7|4497.9|4506.2|4503.4|4507.5|4504.7|4500.2|4497.4|625
1597410600000|2020-08-14 13:10:00|4506.5|4503.7|4504.5|4501.7|4513.2|4510.4|4504.2|4501.4|1431
1597410900000|2020-08-14 13:15:00|4504.2|4501.4|4504|4501.2|4508.7|4505.9|4500.5|4497.7|394
1597411200000|2020-08-14 13:20:00|4504.5|4501.7|4505.7|4502.9|4509.5|4506.7|4503|4500.2|421
1597411500000|2020-08-14 13:25:00|4505.5|4502.7|4498.5|4495.7|4505.5|4502.7|4495.8|4493|2881
1597411800000|2020-08-14 13:30:00|4498.3|4495.5|4499.3|4496.5|4504.3|4501.5|4495.5|4492.7|1043
1597412100000|2020-08-14 13:35:00|4498.8|4496|4504|4501.2|4506.5|4503.7|4496|4493.2|1206
1597412400000|2020-08-14 13:40:00|4503.8|4501|4510.5|4507.7|4511.5|4508.7|4503.3|4500.5|1237
1597412700000|2020-08-14 13:45:00|4510.3|4507.5|4515|4512.2|4517.5|4514.7|4509.5|4506.7|2006
1597413000000|2020-08-14 13:50:00|4514.8|4512|4520.3|4517.5|4521.5|4518.7|4513.5|4510.7|758
1597413300000|2020-08-14 13:55:00|4520.5|4517.7|4517.1|4514.3|4521.8|4519|4517.1|4514.3|611
1597413600000|2020-08-14 14:00:00|4517.6|4514.8|4514.8|4512|4519.5|4516.7|4512.1|4509.3|880
1597413900000|2020-08-14 14:05:00|4514.6|4511.8|4519.1|4516.3|4519.6|4516.8|4514.5|4511.7|636
1597414200000|2020-08-14 14:10:00|4519.3|4516.5|4508.6|4505.8|4519.6|4516.8|4505.6|4502.8|1386
1597414500000|2020-08-14 14:15:00|4509.1|4506.3|4511.6|4508.8|4516.1|4513.3|4509.1|4506.3|837
1597414800000|2020-08-14 14:20:00|4512.6|4509.8|4515.6|4512.8|4516.6|4513.8|4509.3|4506.5|549
1597415100000|2020-08-14 14:25:00|4515.8|4513|4503.6|4500.8|4516.6|4513.8|4501.6|4498.8|880
1597415400000|2020-08-14 14:30:00|4504.1|4501.3|4503.1|4500.3|4508.6|4505.8|4501.6|4498.8|834
1597415700000|2020-08-14 14:35:00|4503.3|4500.5|4500.6|4497.8|4504.6|4501.8|4497.1|4494.3|659
1597416000000|2020-08-14 14:40:00|4501.1|4498.3|4509.3|4506.5|4510.6|4507.8|4500.9|4498.1|836
1597416300000|2020-08-14 14:45:00|4509.6|4506.8|4516.9|4514.1|4518.6|4515.8|4509.6|4506.8|1274
1597416600000|2020-08-14 14:50:00|4516.6|4513.8|4511.1|4508.3|4518.6|4515.8|4510.4|4507.6|725
1597416900000|2020-08-14 14:55:00|4510.9|4508.1|4507.4|4504.6|4513.6|4510.8|4505.9|4503.1|848
1597417200000|2020-08-14 15:00:00|4507.1|4504.3|4501.4|4498.6|4507.6|4504.8|4498.6|4495.8|1312
1597417500000|2020-08-14 15:05:00|4501.6|4498.8|4506.6|4503.8|4506.6|4503.8|4500.6|4497.8|881
1597417800000|2020-08-14 15:10:00|4506.2|4503.4|4499.6|4496.8|4507.9|4505.1|4498.6|4495.8|1386
1597418100000|2020-08-14 15:15:00|4500.2|4497.4|4506.9|4504.1|4506.9|4504.1|4499.9|4497.1|763
1597418400000|2020-08-14 15:20:00|4507.1|4504.3|4505.9|4503.1|4512.9|4510.1|4505.2|4502.4|1074
1597418700000|2020-08-14 15:25:00|4506.2|4503.4|4500.7|4497.9|4507.2|4504.4|4498.7|4495.9|2327
1597419000000|2020-08-14 15:30:00|4501.2|4498.4|4502.7|4499.9|4503.7|4500.9|4498.7|4495.9|2672
1597419300000|2020-08-14 15:35:00|4502.9|4500.1|4504.9|4502.1|4506.7|4503.9|4501.7|4498.9|1262
1597419600000|2020-08-14 15:40:00|4505.1|4502.3|4508.7|4505.9|4513.1|4510.3|4504.7|4501.9|898
1597419900000|2020-08-14 15:45:00|4508.4|4505.6|4508.7|4505.9|4511.9|4509.1|4507.7|4504.9|716
1597420200000|2020-08-14 15:50:00|4508.9|4506.1|4511.7|4508.9|4513.7|4510.9|4507.7|4504.9|597
1597420500000|2020-08-14 15:55:00|4512.2|4509.4|4513.2|4510.4|4514.2|4511.4|4512.2|4509.4|478
1597420800000|2020-08-14 16:00:00|4513.7|4510.9|4510.7|4507.9|4515.4|4512.6|4509.2|4506.4|732
1597421100000|2020-08-14 16:05:00|4510.5|4507.7|4508.7|4505.9|4511.7|4508.9|4507.7|4504.9|241
1597421400000|2020-08-14 16:10:00|4509.2|4506.4|4507.5|4504.7|4509.2|4506.4|4507.2|4504.4|307
1597421700000|2020-08-14 16:15:00|4507.7|4504.9|4503.2|4500.4|4508|4505.2|4501.2|4498.4|475
1597422000000|2020-08-14 16:20:00|4502.2|4499.4|4500|4497.2|4503.2|4500.4|4498.7|4495.9|634
1597422300000|2020-08-14 16:25:00|4499.7|4496.9|4499.5|4496.7|4501.7|4498.9|4498.7|4495.9|557
1597422600000|2020-08-14 16:30:00|4499.7|4496.9|4502|4499.2|4502.3|4499.5|4499|4496.2|251
1597422900000|2020-08-14 16:35:00|4501.7|4498.9|4499.8|4497|4501.8|4499|4499.3|4496.5|3842
1597423200000|2020-08-14 16:40:00|4500.1|4497.3|4500.1|4497.3|4500.8|4498|4499.8|4497|1010
1597423500000|2020-08-14 16:45:00|4499.8|4497|4500.8|4498|4501.8|4499|4499.8|4497|747
1597423800000|2020-08-14 16:50:00|4501.3|4498.5|4503.8|4501|4503.8|4501|4500.3|4497.5|991
1597424100000|2020-08-14 16:55:00|4503.3|4500.5|4500.8|4498|4505.3|4502.5|4500.3|4497.5|643
1597424400000|2020-08-14 17:00:00|4501.6|4498.8|4502.8|4500|4503.8|4501|4500.3|4497.5|465
1597424700000|2020-08-14 17:05:00|4502.6|4499.8|4506.8|4504|4507.6|4504.8|4501.8|4499|373
1597425000000|2020-08-14 17:10:00|4506.6|4503.8|4507.3|4504.5|4509.6|4506.8|4505.8|4503|453
1597425300000|2020-08-14 17:15:00|4508.3|4505.5|4500.3|4497.5|4509.3|4506.5|4500.1|4497.3|537
1597425600000|2020-08-14 17:20:00|4501.1|4498.3|4501.3|4498.5|4501.9|4499.1|4499.9|4497.1|431
1597425900000|2020-08-14 17:25:00|4501.1|4498.3|4499.9|4497.1|4503.3|4500.5|4499.9|4497.1|1177
1597426200000|2020-08-14 17:30:00|4500.4|4497.6|4502.3|4499.5|4502.3|4499.5|4499.6|4496.8|742
1597426500000|2020-08-14 17:35:00|4502.6|4499.8|4499.6|4496.8|4504.3|4501.5|4499.3|4496.5|961
1597426800000|2020-08-14 17:40:00|4499.3|4496.5|4500.4|4497.6|4501.4|4498.6|4499.3|4496.5|320
1597427100000|2020-08-14 17:45:00|4500.1|4497.3|4489.4|4486.6|4501.4|4498.6|4489.4|4486.6|1123
1597427400000|2020-08-14 17:50:00|4488.9|4486.1|4483.4|4480.6|4488.9|4486.1|4483.2|4480.4|1582
1597427700000|2020-08-14 17:55:00|4483.9|4481.1|4488.9|4486.1|4490.9|4488.1|4477.4|4474.6|1654
1597428000000|2020-08-14 18:00:00|4489.9|4487.1|4486.4|4483.6|4489.9|4487.1|4484.4|4481.6|638
1597428300000|2020-08-14 18:05:00|4486.7|4483.9|4492.4|4489.6|4495.7|4492.9|4486.7|4483.9|1272
1597428600000|2020-08-14 18:10:00|4492.2|4489.4|4494.9|4492.1|4494.9|4492.1|4488.2|4485.4|846
1597428900000|2020-08-14 18:15:00|4495.2|4492.4|4495.4|4492.6|4500.4|4497.6|4494.9|4492.1|1346
1597429200000|2020-08-14 18:20:00|4495.2|4492.4|4505.4|4502.6|4507.4|4504.6|4493.4|4490.6|1609
1597429500000|2020-08-14 18:25:00|4505.2|4502.4|4513.4|4510.6|4513.4|4510.6|4499.7|4496.9|4802
1597429800000|2020-08-14 18:30:00|4513.2|4510.4|4514.9|4512.1|4516.9|4514.1|4511.4|4508.6|1512
1597430100000|2020-08-14 18:35:00|4514.7|4511.9|4513.2|4510.4|4515|4512.2|4513|4510.2|410
1597430400000|2020-08-14 18:40:00|4513|4510.2|4514|4511.2|4515|4512.2|4512|4509.2|491
1597430700000|2020-08-14 18:45:00|4513.2|4510.4|4513.7|4510.9|4514|4511.2|4511.5|4508.7|403
1597431000000|2020-08-14 18:50:00|4513.2|4510.4|4513|4510.2|4515|4512.2|4512|4509.2|148
1597431300000|2020-08-14 18:55:00|4513.2|4510.4|4511.2|4508.4|4514|4511.2|4511.2|4508.4|364
1597431600000|2020-08-14 19:00:00|4511.5|4508.7|4513.7|4510.9|4513.8|4511|4511.2|4508.4|191
1597431900000|2020-08-14 19:05:00|4514|4511.2|4516.8|4514|4517|4514.2|4513.3|4510.5|94
1597432200000|2020-08-14 19:10:00|4516.3|4513.5|4516|4513.2|4520|4517.2|4515.7|4512.9|674
1597432500000|2020-08-14 19:15:00|4515.7|4512.9|4516|4513.2|4517|4514.2|4515.7|4512.9|84
1597432800000|2020-08-14 19:20:00|4515.7|4512.9|4514.3|4511.5|4516.2|4513.4|4514|4511.2|437
1597433100000|2020-08-14 19:25:00|4514|4511.2|4514|4511.2|4516|4513.2|4513|4510.2|187
1597433400000|2020-08-14 19:30:00|4514.3|4511.5|4514.6|4511.8|4517|4514.2|4513.5|4510.7|220
1597433700000|2020-08-14 19:35:00|4514.8|4512|4516|4513.2|4516.5|4513.7|4512.6|4509.8|350
1597434000000|2020-08-14 19:40:00|4516.3|4513.5|4517.3|4514.5|4517.6|4514.8|4514.6|4511.8|69
1597434300000|2020-08-14 19:45:00|4517.6|4514.8|4516.8|4514|4518.3|4515.5|4516.5|4513.7|36
1597434600000|2020-08-14 19:50:00|4516.6|4513.8|4519.3|4516.5|4520.1|4517.3|4516.3|4513.5|136
1597434900000|2020-08-14 19:55:00|4519.1|4516.3|4518.3|4515.5|4519.6|4516.8|4515.1|4512.3|343
1597435200000|2020-08-14 20:00:00|4518.1|4515.3|4518.1|4515.3|4519.3|4516.5|4517.1|4514.3|92
1597435500000|2020-08-14 20:05:00|4518.3|4515.5|4518.1|4515.3|4518.6|4515.8|4517.1|4514.3|592
1597435800000|2020-08-14 20:10:00|4518.3|4515.5|4519.1|4516.3|4519.1|4516.3|4516.1|4513.3|58
1597436100000|2020-08-14 20:15:00|4518.8|4516|4521.1|4518.3|4521.1|4518.3|4518.1|4515.3|65
1597436400000|2020-08-14 20:20:00|4521.4|4518.6|4521.1|4518.3|4521.4|4518.6|4520.4|4517.6|272
1597436700000|2020-08-14 20:25:00|4520.4|4517.6|4519.9|4517.1|4521.1|4518.3|4519.4|4516.6|406
1597437000000|2020-08-14 20:30:00|4519.6|4516.8|4521.4|4518.6|4522.1|4519.3|4519.4|4516.6|111
1597437300000|2020-08-14 20:35:00|4521.6|4518.8|4524.4|4521.6|4524.6|4521.8|4521.4|4518.6|68
1597437600000|2020-08-14 20:40:00|4524.6|4521.8|4526.4|4523.6|4526.4|4523.6|4523.6|4520.8|168
1597437900000|2020-08-14 20:45:00|4526.1|4523.3|4525.2|4522.4|4526.6|4523.8|4524.2|4521.4|66
1597438200000|2020-08-14 20:50:00|4525.4|4522.6|4525.2|4522.4|4527.1|4524.3|4524.7|4521.9|26
1597438500000|2020-08-14 20:55:00|4524.9|4522.1|4524.6|4521.8|4525.4|4522.6|4523.4|4520.6|65
1597438800000|2020-08-14 21:00:00|4526|4522|4526.4|4523.6|4526.4|4523.6|4525.9|4522|2
1597615200000|2020-08-16 22:00:00|4528.3|4525.5|4532.5|4529.7|4536|4530.2|4518.3|4509.7|485
1597615500000|2020-08-16 22:05:00|4533|4530.2|4539.4|4536.6|4541.4|4538.6|4531|4528.2|251
1597615800000|2020-08-16 22:10:00|4539.8|4537|4538.9|4536.1|4540.4|4537.6|4535.9|4533.1|202
1597616100000|2020-08-16 22:15:00|4539.1|4536.3|4537.7|4534.9|4540.9|4538.1|4537.5|4534.7|19
1597616400000|2020-08-16 22:20:00|4537.2|4534.4|4537.9|4535.1|4539.3|4536.1|4536.9|4534.1|4
1597616700000|2020-08-16 22:25:00|4538.9|4536.1|4538.9|4536.1|4539.7|4536.9|4536.9|4534.1|22
1597617000000|2020-08-16 22:30:00|4539.1|4536.3|4541.6|4538.8|4543.5|4540.7|4539.1|4536.3|61
1597617300000|2020-08-16 22:35:00|4541.7|4538.9|4545.3|4542.5|4549.6|4546.8|4541.7|4538.9|119
1597617600000|2020-08-16 22:40:00|4545|4542.2|4545.6|4542.8|4546.7|4543.8|4544.6|4541.8|18
1597617900000|2020-08-16 22:45:00|4545.8|4543|4544.8|4542|4547|4544.2|4544.8|4542|13
1597618200000|2020-08-16 22:50:00|4545.6|4542.8|4536.6|4533.8|4545.6|4542.8|4536.1|4533.3|16
1597618500000|2020-08-16 22:55:00|4537.6|4534.8|4540.3|4537.5|4541.7|4538.8|4537.6|4534.8|20
1597618800000|2020-08-16 23:00:00|4540.8|4538|4540.6|4537.8|4541.7|4538.8|4538.6|4535.8|15
1597619100000|2020-08-16 23:05:00|4541.1|4538.3|4538.5|4535.7|4541.6|4538.8|4538.5|4535.7|11
1597619400000|2020-08-16 23:10:00|4538.8|4536|4538.6|4535.8|4541|4538.2|4538.6|4535.4|31
1597619700000|2020-08-16 23:15:00|4538.8|4536|4538.6|4535.8|4540.8|4538|4538.3|4535.5|10
1597620000000|2020-08-16 23:20:00|4538.8|4536|4537.3|4534.5|4540.6|4537.8|4536.8|4534|26
1597620300000|2020-08-16 23:25:00|4536.8|4534|4536.8|4534|4536.8|4534|4536.5|4533.7|24
1597620600000|2020-08-16 23:30:00|4537.5|4534.7|4540|4537.2|4540.3|4537.5|4537.5|4534.7|13
1597620900000|2020-08-16 23:35:00|4540.3|4537.5|4539.8|4537|4540.3|4537.5|4539.3|4536.5|8
1597621200000|2020-08-16 23:40:00|4539.3|4536.5|4538|4535.2|4540.3|4537.5|4537.5|4534.7|73
1597621500000|2020-08-16 23:45:00|4538.6|4535.8|4536.8|4534|4539|4536.2|4536.8|4534|6
1597621800000|2020-08-16 23:50:00|4536.3|4533.5|4537.9|4535.1|4537.9|4535.1|4534.3|4531.5|145
1597622100000|2020-08-16 23:55:00|4538.2|4535.4|4538.4|4535.6|4539.7|4536.9|4536.7|4533.5|14
1597622400000|2020-08-17 00:00:00|4538.6|4535.8|4531.9|4529.1|4538.6|4535.8|4531.4|4528.6|45
1597622700000|2020-08-17 00:05:00|4532.2|4529.4|4534.1|4531.3|4535.6|4532.8|4531.9|4529.1|56
1597623000000|2020-08-17 00:10:00|4533.9|4531.1|4533.6|4530.8|4534.9|4532.1|4532.4|4529.6|41
1597623300000|2020-08-17 00:15:00|4534.2|4531.4|4534.4|4531.6|4534.6|4531.8|4533.4|4530.6|18
1597623600000|2020-08-17 00:20:00|4533.9|4531.1|4535.4|4532.6|4536.1|4533.3|4532.6|4529.8|17
1597623900000|2020-08-17 00:25:00|4535.9|4533.1|4534.9|4532.1|4536.4|4533.6|4534.9|4532.1|17
1597624200000|2020-08-17 00:30:00|4535.1|4532.3|4535.1|4532.3|4535.4|4532.6|4534.6|4531.8|13
1597624500000|2020-08-17 00:35:00|4534.9|4532.1|4532.6|4529.8|4534.9|4532.1|4532.2|4529.4|15
1597624800000|2020-08-17 00:40:00|4532.1|4529.3|4532.6|4529.8|4532.6|4529.8|4531.6|4528.8|39
1597625100000|2020-08-17 00:45:00|4533.6|4530.8|4532.6|4529.8|4534.1|4531.3|4532.1|4529.3|14
1597625400000|2020-08-17 00:50:00|4531.6|4528.8|4532.1|4529.3|4533.1|4530.3|4531.6|4528.8|24
1597625700000|2020-08-17 00:55:00|4531.6|4528.8|4531.6|4528.8|4532.1|4529.3|4530.1|4527.3|66
1597626000000|2020-08-17 01:00:00|4530.9|4528.1|4528.7|4525.9|4530.9|4528.1|4528.4|4525.6|44
1597626300000|2020-08-17 01:05:00|4528.6|4525.8|4531.4|4528.6|4532.6|4529.8|4528.4|4525.6|17
1597626600000|2020-08-17 01:10:00|4531.3|4528.5|4530.5|4527.7|4531.6|4528.8|4530.1|4527.3|38
1597626900000|2020-08-17 01:15:00|4530|4527.2|4529.7|4526.9|4530.7|4527.9|4528.5|4525.7|19
1597627200000|2020-08-17 01:20:00|4530.2|4527.4|4531.5|4528.7|4531.7|4528.9|4530|4527.2|29
1597627500000|2020-08-17 01:25:00|4531.7|4528.9|4532.5|4529.7|4532.7|4529.9|4530|4527.2|7
1597627800000|2020-08-17 01:30:00|4532.2|4529.4|4530.7|4527.9|4534.7|4531.9|4530.7|4527.9|63
1597628100000|2020-08-17 01:35:00|4531.2|4528.4|4530.5|4527.7|4532.7|4529.9|4529.5|4526.7|18
1597628400000|2020-08-17 01:40:00|4531|4528.2|4535.7|4532.9|4535.7|4532.9|4531|4528.2|35
1597628700000|2020-08-17 01:45:00|4536.2|4533.4|4537.7|4534.9|4538.2|4535.4|4535.7|4532.9|62
1597629000000|2020-08-17 01:50:00|4538|4535.2|4537|4534.2|4539.5|4536.7|4536.5|4533.7|44
1597629300000|2020-08-17 01:55:00|4536.7|4533.9|4536.2|4533.4|4537.7|4534.9|4534.7|4531.9|55
1597629600000|2020-08-17 02:00:00|4536.7|4533.9|4540|4537.2|4541.2|4538.4|4536|4533.2|57
1597629900000|2020-08-17 02:05:00|4540.2|4537.4|4540.7|4537.9|4541.7|4538.9|4539.2|4536.4|113
1597630200000|2020-08-17 02:10:00|4541|4538.2|4539.3|4536.5|4541.7|4538.9|4539.3|4536.5|51
1597630500000|2020-08-17 02:15:00|4539.7|4536.9|4540.7|4537.9|4540.7|4537.9|4538.7|4535.9|4
1597630800000|2020-08-17 02:20:00|4540.5|4537.7|4540|4537.2|4540.7|4537.9|4539.7|4536.9|5
1597631100000|2020-08-17 02:25:00|4540.2|4537.4|4540.1|4537.3|4540.7|4537.9|4539.1|4536.3|35
1597631400000|2020-08-17 02:30:00|4540.2|4537.4|4547.4|4544.6|4547.4|4544.6|4540.2|4537.4|70
1597631700000|2020-08-17 02:35:00|4548.4|4545.6|4547.1|4544.3|4549.1|4546.3|4545.8|4543|112
1597632000000|2020-08-17 02:40:00|4546.4|4543.6|4547.9|4545.1|4548.1|4545.3|4545.4|4542.6|29
1597632300000|2020-08-17 02:45:00|4548.1|4545.3|4549.2|4546.4|4549.8|4547|4547.4|4544.6|127
1597632600000|2020-08-17 02:50:00|4549.8|4547|4547.8|4545|4549.8|4547|4547.8|4545|604
1597632900000|2020-08-17 02:55:00|4547.5|4544.7|4545.8|4543|4547.5|4544.7|4545.8|4543|51
1597633200000|2020-08-17 03:00:00|4546|4543.2|4545.8|4543|4546.5|4543.7|4545.5|4542.7|21
1597633500000|2020-08-17 03:05:00|4545.2|4542.4|4543.2|4540.4|4546|4543.2|4542.5|4539.7|51
1597633800000|2020-08-17 03:10:00|4543.5|4540.7|4543.5|4540.7|4543.5|4540.7|4542.2|4539.4|21
1597634100000|2020-08-17 03:15:00|4543.3|4540.5|4541.8|4539|4543.5|4540.7|4541.5|4538.7|78
1597634400000|2020-08-17 03:20:00|4541.6|4538.8|4542.8|4540|4542.8|4540|4540.5|4537.7|38
1597634700000|2020-08-17 03:25:00|4543.2|4540.4|4542.5|4539.7|4543.8|4541|4542|4539.2|61
1597635000000|2020-08-17 03:30:00|4541.8|4539|4544.8|4542|4544.8|4542|4540.8|4538|254
1597635300000|2020-08-17 03:35:00|4544.1|4541.3|4542.8|4540|4544.1|4541.3|4542.8|4540|70
1597635600000|2020-08-17 03:40:00|4542.5|4539.7|4543.2|4540.4|4543.8|4541|4542.5|4539.7|49
1597635900000|2020-08-17 03:45:00|4543.8|4541|4541.5|4538.7|4544.2|4541.4|4541.5|4538.7|28
1597636200000|2020-08-17 03:50:00|4541.2|4538.4|4542.2|4539.4|4542.2|4539.4|4540.5|4537.7|4
1597636500000|2020-08-17 03:55:00|4542|4539.2|4543.6|4540.8|4543.6|4540.8|4541.9|4539.1|13
1597636800000|2020-08-17 04:00:00|4543.4|4540.6|4542.9|4540.1|4543.9|4541.1|4542.1|4539.3|52
1597637100000|2020-08-17 04:05:00|4542.6|4539.8|4542.6|4539.8|4543.1|4540.3|4542.4|4539.6|4
1597637400000|2020-08-17 04:10:00|4542.1|4539.3|4540.6|4537.8|4542.1|4539.3|4540.6|4537.8|23
1597637700000|2020-08-17 04:15:00|4540.9|4538.1|4541.6|4538.8|4542.1|4539.3|4540.9|4538.1|70
1597638000000|2020-08-17 04:20:00|4541.8|4539|4542.3|4539.5|4542.6|4539.8|4541.6|4538.8|2
1597638300000|2020-08-17 04:25:00|4542.6|4539.8|4542.3|4539.5|4542.6|4539.8|4541.9|4539.1|13
1597638600000|2020-08-17 04:30:00|4542.6|4539.8|4545.1|4542.3|4545.1|4542.3|4542.6|4539.8|10
1597638900000|2020-08-17 04:35:00|4544.6|4541.8|4544.6|4541.8|4544.9|4542.1|4543.6|4540.8|5
1597639200000|2020-08-17 04:40:00|4544.8|4542|4545.1|4542.3|4545.1|4542.3|4544.8|4542|1
1597639500000|2020-08-17 04:45:00|4544.8|4542|4546.3|4543.5|4546.6|4543.8|4544.6|4541.8|17
1597639800000|2020-08-17 04:50:00|4546.6|4543.8|4544.9|4542.1|4546.6|4543.8|4544.9|4542.1|157
1597640100000|2020-08-17 04:55:00|4544.6|4541.8|4543.6|4540.8|4545.1|4542.3|4543.6|4540.8|6
1597640400000|2020-08-17 05:00:00|4543.3|4540.5|4549.3|4546.5|4549.3|4546.5|4543.3|4540.5|126
1597640700000|2020-08-17 05:05:00|4549.1|4546.3|4554.6|4551.8|4555|4552.2|4548.9|4546.1|159
1597641000000|2020-08-17 05:10:00|4555|4552.2|4551.7|4548.9|4555.1|4552.3|4551|4548.2|176
1597641300000|2020-08-17 05:15:00|4551.3|4548.5|4552.7|4549.9|4552.7|4549.9|4551|4548.2|54
1597641600000|2020-08-17 05:20:00|4552.2|4549.4|4551|4548.2|4552.4|4549.6|4550.7|4547.9|41
1597641900000|2020-08-17 05:25:00|4550.2|4547.4|4550.7|4547.9|4551.5|4548.7|4550|4547.2|23
1597642200000|2020-08-17 05:30:00|4550.5|4547.7|4550.7|4547.9|4551|4548.2|4549|4546.2|45
1597642500000|2020-08-17 05:35:00|4550.5|4547.7|4549|4546.2|4550.7|4547.9|4548|4545.2|76
1597642800000|2020-08-17 05:40:00|4549.5|4546.7|4550|4547.2|4550.7|4547.9|4549|4546.2|47
1597643100000|2020-08-17 05:45:00|4550.2|4547.4|4548.7|4545.9|4550.7|4547.9|4546.7|4543.9|23
1597643400000|2020-08-17 05:50:00|4548.5|4545.7|4547.4|4544.6|4548.7|4545.9|4546.2|4543.4|57
1597643700000|2020-08-17 05:55:00|4547.2|4544.4|4547.5|4544.7|4547.7|4544.9|4547|4544.2|16
1597644000000|2020-08-17 06:00:00|4547|4544.2|4550.7|4547.9|4551|4548.2|4547|4544.2|238
1597644300000|2020-08-17 06:05:00|4550.5|4547.7|4545.5|4542.7|4550.7|4547.9|4544.7|4541.9|160
1597644600000|2020-08-17 06:10:00|4545.2|4542.4|4543.7|4540.9|4546.7|4543.9|4543.4|4540.6|193
1597644900000|2020-08-17 06:15:00|4544|4541.2|4545.7|4542.9|4546|4543.2|4543.7|4540.9|631
1597645200000|2020-08-17 06:20:00|4546|4543.2|4544.7|4541.9|4546|4543.2|4544|4541.2|472
1597645500000|2020-08-17 06:25:00|4545.1|4542.3|4547.1|4544.3|4547.1|4544.3|4545.1|4542.3|132
1597645800000|2020-08-17 06:30:00|4547.4|4544.6|4548.1|4545.3|4549.8|4547|4546.4|4543.6|447
1597646100000|2020-08-17 06:35:00|4547.8|4545|4548.6|4545.8|4550.1|4547.3|4547.6|4544.8|126
1597646400000|2020-08-17 06:40:00|4548.8|4546|4538.7|4535.9|4549.1|4546.3|4537|4534.2|959
1597646700000|2020-08-17 06:45:00|4539|4536.2|4538|4535.2|4539.7|4536.9|4535.7|4532.9|128
1597647000000|2020-08-17 06:50:00|4537.7|4534.9|4542.3|4539.5|4544.3|4541.5|4537.7|4534.9|299
1597647300000|2020-08-17 06:55:00|4542|4539.2|4541|4538.2|4544.7|4541.9|4541|4538.2|522
1597647600000|2020-08-17 07:00:00|4540.7|4537.9|4545.7|4542.9|4547.2|4544.4|4540|4537.2|577
1597647900000|2020-08-17 07:05:00|4546.2|4543.4|4545.3|4542.5|4551.2|4548.4|4544|4541.2|631
1597648200000|2020-08-17 07:10:00|4545.7|4542.9|4543|4540.2|4548|4545.2|4541.4|4538.6|324
1597648500000|2020-08-17 07:15:00|4543.4|4540.6|4542.4|4539.6|4546|4543.2|4541.7|4538.9|324
1597648800000|2020-08-17 07:20:00|4541.6|4538.8|4534.7|4531.9|4541.6|4538.8|4533.4|4530.6|1403
1597649100000|2020-08-17 07:25:00|4534.4|4531.6|4535.2|4532.4|4538|4535.2|4534|4531.2|331
1597649400000|2020-08-17 07:30:00|4534.7|4531.9|4536.4|4533.6|4539.4|4536.6|4534.7|4531.9|325
1597649700000|2020-08-17 07:35:00|4536.2|4533.4|4532.4|4529.6|4536.4|4533.6|4531.2|4528.4|517
1597650000000|2020-08-17 07:40:00|4533|4530.2|4530|4527.2|4534.2|4531.4|4530|4527.2|822
1597650300000|2020-08-17 07:45:00|4530.2|4527.4|4533.7|4530.9|4534.7|4531.9|4530|4527.2|314
1597650600000|2020-08-17 07:50:00|4533.2|4530.4|4537.4|4534.6|4538.4|4535.6|4532.7|4529.9|420
1597650900000|2020-08-17 07:55:00|4537.7|4534.9|4535.7|4532.9|4538.4|4535.6|4532.4|4529.6|335
1597651200000|2020-08-17 08:00:00|4536|4533.2|4527.7|4524.9|4536.4|4533.6|4523|4520.2|2278
1597651500000|2020-08-17 08:05:00|4528|4525.2|4532.4|4529.6|4534.4|4531.6|4526|4523.2|847
1597651800000|2020-08-17 08:10:00|4532.2|4529.4|4536.4|4533.6|4538.4|4535.6|4530.7|4527.9|820
1597652100000|2020-08-17 08:15:00|4536.9|4534.1|4537.1|4534.3|4543.3|4540.5|4533.1|4530.3|1673
1597652400000|2020-08-17 08:20:00|4537.8|4535|4536.4|4533.6|4538.6|4535.8|4530.4|4527.6|857
1597652700000|2020-08-17 08:25:00|4535.4|4532.6|4529.5|4526.7|4536.4|4533.6|4527.5|4524.7|2303
1597653000000|2020-08-17 08:30:00|4529.1|4526.3|4533.5|4530.7|4538.8|4536|4525.8|4523|2485
1597653300000|2020-08-17 08:35:00|4534.1|4531.3|4528.5|4525.7|4534.5|4531.7|4525|4522.2|883
1597653600000|2020-08-17 08:40:00|4528.1|4525.3|4530.6|4527.8|4531.1|4528.3|4524.1|4521.3|1075
1597653900000|2020-08-17 08:45:00|4530.3|4527.5|4521.8|4519|4531.3|4528.5|4521.8|4519|1167
1597654200000|2020-08-17 08:50:00|4522.1|4519.3|4516.6|4513.8|4523.1|4520.3|4515.1|4512.3|1048
1597654500000|2020-08-17 08:55:00|4516.4|4513.6|4511.8|4509|4517.1|4514.3|4509.1|4506.3|1279
1597654800000|2020-08-17 09:00:00|4511.6|4508.8|4514.8|4512|4517.1|4514.3|4509.5|4506.7|731
1597655100000|2020-08-17 09:05:00|4515.5|4512.7|4512.4|4509.6|4515.8|4513|4511.9|4509.1|1133
1597655400000|2020-08-17 09:10:00|4511.8|4509|4510.1|4507.3|4511.8|4509|4507.4|4504.6|754
1597655700000|2020-08-17 09:15:00|4509.8|4507|4507.1|4504.3|4510.1|4507.3|4506.1|4503.3|404
1597656000000|2020-08-17 09:20:00|4507.5|4504.7|4501.5|4498.7|4507.5|4504.7|4500.8|4498|457
1597656300000|2020-08-17 09:25:00|4501.2|4498.4|4504.5|4501.7|4504.5|4501.7|4499.8|4497|723
1597656600000|2020-08-17 09:30:00|4503.8|4501|4501.2|4498.4|4503.8|4501|4498.8|4496|444
1597656900000|2020-08-17 09:35:00|4501.5|4498.7|4497.8|4495|4502.2|4499.4|4497.5|4494.7|1430
1597657200000|2020-08-17 09:40:00|4497.5|4494.7|4496.8|4494|4498.1|4495.3|4495.8|4493|1292
1597657500000|2020-08-17 09:45:00|4496.4|4493.6|4494.8|4492|4498.8|4496|4494.1|4491.3|454
1597657800000|2020-08-17 09:50:00|4494.1|4491.3|4497.3|4494.5|4498.8|4496|4494.1|4491.3|366
1597658100000|2020-08-17 09:55:00|4497.5|4494.7|4498.8|4496|4500.5|4497.7|4496.8|4494|182
1597658400000|2020-08-17 10:00:00|4498.6|4495.8|4496.8|4494|4499.8|4497|4494.8|4492|359
1597658700000|2020-08-17 10:05:00|4497.1|4494.3|4501.8|4499|4502.1|4499.3|4497.1|4494.3|452
1597659000000|2020-08-17 10:10:00|4500.8|4498|4499.5|4496.7|4502.8|4500|4499.2|4496.4|360
1597659300000|2020-08-17 10:15:00|4499.2|4496.4|4502.5|4499.7|4504.8|4502|4498.5|4495.7|600
1597659600000|2020-08-17 10:20:00|4502.7|4499.9|4506|4503.2|4506.9|4504.1|4502.7|4499.9|897
1597659900000|2020-08-17 10:25:00|4505.9|4503.1|4504.2|4501.4|4506.2|4503.4|4502.9|4500.1|279
1597660200000|2020-08-17 10:30:00|4504.6|4501.8|4504.6|4501.8|4506.2|4503.4|4502.9|4500.1|195
1597660500000|2020-08-17 10:35:00|4504.9|4502.1|4506.9|4504.1|4507.9|4505.1|4504.9|4502.1|588
1597660800000|2020-08-17 10:40:00|4506.5|4503.7|4502.5|4499.7|4507.4|4504.6|4501.5|4498.7|443
1597661100000|2020-08-17 10:45:00|4502.2|4499.4|4503.2|4500.4|4505.9|4503.1|4500.5|4497.7|389
1597661400000|2020-08-17 10:50:00|4502.9|4500.1|4506.9|4504.1|4506.9|4504.1|4502.9|4500.1|680
1597661700000|2020-08-17 10:55:00|4507.2|4504.4|4505.9|4503.1|4507.9|4505.1|4504.9|4502.1|176
1597662000000|2020-08-17 11:00:00|4506.5|4503.7|4506.9|4504.1|4507.2|4504.4|4502.9|4500.1|184
1597662300000|2020-08-17 11:05:00|4507.2|4504.4|4505.9|4503.1|4507.9|4505.1|4505.2|4502.4|195
1597662600000|2020-08-17 11:10:00|4505.7|4502.9|4501.7|4498.9|4506.9|4504.1|4501.6|4498.8|94
1597662900000|2020-08-17 11:15:00|4501.6|4498.8|4499.2|4496.4|4502.2|4499.4|4498.9|4496.1|174
1597663200000|2020-08-17 11:20:00|4498.9|4496.1|4499.9|4497.1|4501.6|4498.8|4498.6|4495.8|177
1597663500000|2020-08-17 11:25:00|4499.6|4496.8|4502.1|4499.3|4503.6|4500.8|4498.6|4495.8|100
1597663800000|2020-08-17 11:30:00|4501.8|4499|4499.6|4496.8|4506.3|4503.5|4498.6|4495.8|369
1597664100000|2020-08-17 11:35:00|4499.3|4496.5|4498|4495.2|4501|4498.2|4497.6|4494.8|308
1597664400000|2020-08-17 11:40:00|4498.3|4495.5|4501.8|4499|4503|4500.2|4498.3|4495.5|172
1597664700000|2020-08-17 11:45:00|4501.6|4498.8|4503.3|4500.5|4503.3|4500.5|4499.6|4496.8|150
1597665000000|2020-08-17 11:50:00|4503|4500.2|4503.6|4500.8|4504.3|4501.5|4502|4499.2|73
1597665300000|2020-08-17 11:55:00|4503.8|4501|4503.3|4500.5|4505|4502.2|4503|4500.2|184
1597665600000|2020-08-17 12:00:00|4503.6|4500.8|4500.6|4497.8|4503.6|4500.8|4497.6|4494.8|298
1597665900000|2020-08-17 12:05:00|4500|4497.2|4501.1|4498.3|4503|4500.2|4499.6|4496.8|176
1597666200000|2020-08-17 12:10:00|4500.6|4497.8|4498|4495.2|4501.6|4498.8|4495.8|4493|285
1597666500000|2020-08-17 12:15:00|4497.6|4494.8|4503.6|4500.8|4504.6|4501.8|4493|4490.2|2192
1597666800000|2020-08-17 12:20:00|4503.5|4500.7|4499|4496.2|4503.6|4500.8|4497.6|4494.8|331
1597667100000|2020-08-17 12:25:00|4499.3|4496.5|4498|4495.2|4501.3|4498.5|4497.8|4495|240
1597667400000|2020-08-17 12:30:00|4498.3|4495.5|4494.3|4491.5|4498.3|4495.5|4494.3|4491.5|601
1597667700000|2020-08-17 12:35:00|4494|4491.2|4491.3|4488.5|4494.3|4491.5|4490.3|4487.5|683
1597668000000|2020-08-17 12:40:00|4491|4488.2|4493.7|4490.9|4494|4491.2|4491|4488.2|294
1597668300000|2020-08-17 12:45:00|4494|4491.2|4494|4491.2|4494.7|4491.9|4492.7|4489.9|516
1597668600000|2020-08-17 12:50:00|4494.4|4491.6|4495.7|4492.9|4498|4495.2|4494.2|4491.4|331
1597668900000|2020-08-17 12:55:00|4496.1|4493.3|4498.7|4495.9|4498.7|4495.9|4496.1|4493.3|481
1597669200000|2020-08-17 13:00:00|4499|4496.2|4511.3|4508.5|4514.7|4511.9|4498.7|4495.9|1830
1597669500000|2020-08-17 13:05:00|4511|4508.2|4509.7|4506.9|4513.7|4510.9|4509|4506.2|679
1597669800000|2020-08-17 13:10:00|4509.5|4506.7|4506.7|4503.9|4514.7|4511.9|4505.9|4503.1|1022
1597670100000|2020-08-17 13:15:00|4506.1|4503.3|4502.7|4499.9|4510.1|4507.3|4502.7|4499.9|720
1597670400000|2020-08-17 13:20:00|4502.4|4499.6|4500.1|4497.3|4504.4|4501.6|4499.1|4496.3|455
1597670700000|2020-08-17 13:25:00|4499.7|4496.9|4501.7|4498.9|4502.7|4499.9|4498.7|4495.9|719
1597671000000|2020-08-17 13:30:00|4501.4|4498.6|4517.1|4514.3|4517.1|4514.3|4499.1|4496.3|1134
1597671300000|2020-08-17 13:35:00|4517.4|4514.6|4519.9|4517.1|4525.4|4522.6|4515.9|4513.1|2499
1597671600000|2020-08-17 13:40:00|4520.1|4517.3|4533.5|4530.7|4533.5|4530.7|4519.8|4517|2004
1597671900000|2020-08-17 13:45:00|4534.8|4532|4534.3|4531.5|4540.5|4537.7|4530.5|4527.7|1713
1597672200000|2020-08-17 13:50:00|4534.5|4531.7|4552|4549.2|4553.2|4550.4|4534.5|4531.7|2766
1597672500000|2020-08-17 13:55:00|4552.2|4549.4|4550.5|4547.7|4552.5|4549.7|4545.5|4542.7|1412
1597672800000|2020-08-17 14:00:00|4550.2|4547.4|4545.5|4542.7|4551.5|4548.7|4544.8|4542|2934
1597673100000|2020-08-17 14:05:00|4545.8|4543|4545.9|4543.1|4546.7|4543.9|4543.2|4540.4|537
1597673400000|2020-08-17 14:10:00|4545.5|4542.7|4548.5|4545.7|4551.5|4548.7|4545.5|4542.7|925
1597673700000|2020-08-17 14:15:00|4548.2|4545.4|4546.2|4543.4|4551.5|4548.7|4543.6|4540.8|687
1597674000000|2020-08-17 14:20:00|4546.4|4543.6|4554.6|4551.8|4555.6|4552.8|4544.6|4541.8|1473
1597674300000|2020-08-17 14:25:00|4554.9|4552.1|4547.2|4544.4|4555.6|4552.8|4546.2|4543.4|2227
1597674600000|2020-08-17 14:30:00|4547.6|4544.8|4546.2|4543.4|4549.2|4546.4|4544.2|4541.4|2285
1597674900000|2020-08-17 14:35:00|4546.4|4543.6|4538.2|4535.4|4548.2|4545.4|4537.6|4534.8|2076
1597675200000|2020-08-17 14:40:00|4538.4|4535.6|4546.9|4544.1|4547.6|4544.8|4538.2|4535.4|1153
1597675500000|2020-08-17 14:45:00|4547.1|4544.3|4544.9|4542.1|4548.2|4545.4|4540.2|4537.4|1336
1597675800000|2020-08-17 14:50:00|4545.2|4542.4|4547|4544.2|4548.2|4545.4|4544.4|4541.6|2832
1597676100000|2020-08-17 14:55:00|4547.6|4544.8|4550.2|4547.4|4550.3|4547.5|4540.6|4537.8|2648
1597676400000|2020-08-17 15:00:00|4550|4547.2|4550.4|4547.6|4554|4551.2|4546.3|4543.5|1465
1597676700000|2020-08-17 15:05:00|4551.4|4548.6|4553.4|4550.6|4555|4552.2|4550.4|4547.6|1256
1597677000000|2020-08-17 15:10:00|4554|4551.2|4552.4|4549.6|4555|4552.2|4551|4548.2|1046
1597677300000|2020-08-17 15:15:00|4552.7|4549.9|4549|4546.2|4553.4|4550.6|4547|4544.2|1716
1597677600000|2020-08-17 15:20:00|4548|4545.2|4543|4540.2|4548|4545.2|4541|4538.2|1028
1597677900000|2020-08-17 15:25:00|4542.6|4539.8|4543.9|4541.1|4545.4|4542.6|4536|4533.2|2487
1597678200000|2020-08-17 15:30:00|4544.1|4541.3|4534.7|4531.9|4545|4542.2|4534.3|4531.5|3400
1597678500000|2020-08-17 15:35:00|4534.3|4531.5|4539|4536.2|4541.3|4538.5|4533|4530.2|1005
1597678800000|2020-08-17 15:40:00|4539.7|4536.9|4540|4537.2|4541|4538.2|4537|4534.2|680
1597679100000|2020-08-17 15:45:00|4539.7|4536.9|4544.4|4541.6|4544.4|4541.6|4538|4535.2|479
1597679400000|2020-08-17 15:50:00|4544.7|4541.9|4533|4530.2|4544.7|4541.9|4528.4|4525.6|1472
1597679700000|2020-08-17 15:55:00|4533.1|4530.3|4528.7|4525.9|4533.9|4531.1|4527.9|4525.1|512
1597680000000|2020-08-17 16:00:00|4529.1|4526.3|4537.1|4534.3|4537.7|4534.9|4528.4|4525.6|578
1597680300000|2020-08-17 16:05:00|4536.9|4534.1|4539.1|4536.3|4539.4|4536.6|4534.7|4531.9|493
1597680600000|2020-08-17 16:10:00|4538.9|4536.1|4537.4|4534.6|4540.1|4537.3|4536.4|4533.6|420
1597680900000|2020-08-17 16:15:00|4537.7|4534.9|4539.1|4536.3|4539.4|4536.6|4534.7|4531.9|761
1597681200000|2020-08-17 16:20:00|4538.7|4535.9|4535.4|4532.6|4538.7|4535.9|4534.7|4531.9|533
1597681500000|2020-08-17 16:25:00|4535.7|4532.9|4540.7|4537.9|4541.1|4538.3|4535.7|4532.9|926
1597681800000|2020-08-17 16:30:00|4540.4|4537.6|4543.9|4541.1|4545.1|4542.3|4540.4|4537.6|575
1597682100000|2020-08-17 16:35:00|4543.7|4540.9|4543.7|4540.9|4543.9|4541.1|4541.7|4538.9|286
1597682400000|2020-08-17 16:40:00|4543.4|4540.6|4539.8|4537|4543.4|4540.6|4538.4|4535.6|476
1597682700000|2020-08-17 16:45:00|4539.1|4536.3|4546.8|4544|4546.8|4544|4538.8|4536|597
1597683000000|2020-08-17 16:50:00|4546.4|4543.6|4546.8|4544|4548.1|4545.3|4543.8|4541|622
1597683300000|2020-08-17 16:55:00|4546.9|4544.1|4543.8|4541|4547.8|4545|4543.8|4541|411
1597683600000|2020-08-17 17:00:00|4543.6|4540.8|4548.8|4546|4548.8|4546|4542.4|4539.6|1075
1597683900000|2020-08-17 17:05:00|4548.5|4545.7|4551.2|4548.4|4553.1|4550.3|4548.5|4545.7|1845
1597684200000|2020-08-17 17:10:00|4551|4548.2|4548.8|4546|4552.5|4549.7|4544.8|4542|764
1597684500000|2020-08-17 17:15:00|4549|4546.2|4548.2|4545.4|4550.2|4547.4|4545.8|4543|609
1597684800000|2020-08-17 17:20:00|4548.5|4545.7|4553.2|4550.4|4555.5|4552.7|4548.2|4545.4|2507
1597685100000|2020-08-17 17:25:00|4553.4|4550.6|4555.2|4552.4|4555.2|4552.4|4552.7|4549.9|804
1597685400000|2020-08-17 17:30:00|4554.8|4552|4555|4552.2|4555.8|4553|4553.2|4550.4|654
1597685700000|2020-08-17 17:35:00|4554.8|4552|4561|4558.2|4561.2|4558.4|4554|4551.2|2017
1597686000000|2020-08-17 17:40:00|4561.2|4558.4|4557.8|4555|4561.2|4558.4|4556.8|4554|664
1597686300000|2020-08-17 17:45:00|4558|4555.2|4557.2|4554.4|4558.2|4555.4|4556.5|4553.7|443
1597686600000|2020-08-17 17:50:00|4557.5|4554.7|4563.2|4560.4|4564.5|4561.7|4557.5|4554.7|2312
1597686900000|2020-08-17 17:55:00|4562.5|4559.7|4566.2|4563.4|4566.2|4563.4|4558.7|4555.9|1274
1597687200000|2020-08-17 18:00:00|4566|4563.2|4568.4|4565.6|4571.2|4568.4|4563.2|4560.4|2784
1597687500000|2020-08-17 18:05:00|4568.6|4565.8|4563.2|4560.4|4571.2|4568.4|4563.2|4560.4|2069
1597687800000|2020-08-17 18:10:00|4563.5|4560.7|4564.2|4561.4|4566.2|4563.4|4561.9|4559.1|1303
1597688100000|2020-08-17 18:15:00|4564.6|4561.8|4560.5|4557.7|4567.6|4564.8|4560.5|4557.7|2515
1597688400000|2020-08-17 18:20:00|4560.7|4557.9|4575.2|4572.4|4576.2|4573.4|4560.5|4557.7|3539
1597688700000|2020-08-17 18:25:00|4575.5|4572.7|4574.2|4571.4|4575.9|4573.1|4565|4562.2|5173
1597689000000|2020-08-17 18:30:00|4573.9|4571.1|4571.5|4568.7|4575.9|4573.1|4570.5|4567.7|1601
1597689300000|2020-08-17 18:35:00|4571.2|4568.4|4575|4572.2|4575.2|4572.4|4571.2|4568.4|471
1597689600000|2020-08-17 18:40:00|4575.2|4572.4|4575.6|4572.8|4577.9|4575.1|4574.5|4571.7|1488
1597689900000|2020-08-17 18:45:00|4576.1|4573.3|4569.9|4567.1|4577.2|4574.4|4569.2|4566.4|528
1597690200000|2020-08-17 18:50:00|4569.6|4566.8|4566.9|4564.1|4572.2|4569.4|4566.6|4563.8|134
1597690500000|2020-08-17 18:55:00|4567.2|4564.4|4565.1|4562.3|4567.9|4565.1|4564.6|4561.8|289
1597690800000|2020-08-17 19:00:00|4565.3|4562.5|4566.3|4563.5|4566.8|4564|4564.6|4561.8|124
1597691100000|2020-08-17 19:05:00|4566.6|4563.8|4565.6|4562.8|4566.6|4563.8|4564.6|4561.8|102
1597691400000|2020-08-17 19:10:00|4565.3|4562.5|4562.2|4559.4|4565.6|4562.8|4561.2|4558.4|397
1597691700000|2020-08-17 19:15:00|4562.6|4559.8|4566.2|4563.4|4566.2|4563.4|4562.2|4559.4|251
1597692000000|2020-08-17 19:20:00|4565.6|4562.8|4564.6|4561.8|4565.9|4563.1|4561.2|4558.4|367
1597692300000|2020-08-17 19:25:00|4565.2|4562.4|4567.8|4565|4567.8|4565|4564.9|4562.1|207
1597692600000|2020-08-17 19:30:00|4567.6|4564.8|4569.1|4566.3|4570.1|4567.3|4567.3|4564.5|385
1597692900000|2020-08-17 19:35:00|4569.6|4566.8|4569.9|4567.1|4570.6|4567.8|4568.6|4565.8|90
1597693200000|2020-08-17 19:40:00|4569.6|4566.8|4569.6|4566.8|4570|4567.2|4566.9|4564.1|154
1597693500000|2020-08-17 19:45:00|4569.5|4566.7|4567.5|4564.7|4569.6|4566.8|4567|4564.2|54
1597693800000|2020-08-17 19:50:00|4567.6|4564.8|4568.5|4565.7|4568.6|4565.8|4566.6|4563.8|56
1597694100000|2020-08-17 19:55:00|4568.3|4565.5|4568.2|4565.4|4568.7|4565.9|4566.6|4563.8|112
1597694400000|2020-08-17 20:00:00|4567.7|4564.9|4569.5|4566.7|4570|4567.2|4566|4563.2|161
1597694700000|2020-08-17 20:05:00|4569.3|4566.5|4569.3|4566.5|4569.8|4567|4568.2|4565.4|60
1597695000000|2020-08-17 20:10:00|4569.2|4566.4|4570|4567.2|4570.7|4567.9|4568.7|4565.9|19
1597695300000|2020-08-17 20:15:00|4570.4|4567.6|4571.4|4568.6|4571.4|4568.6|4569.7|4566.9|139
1597695600000|2020-08-17 20:20:00|4571.2|4568.4|4569.9|4567.1|4571.4|4568.6|4569.7|4566.9|23
1597695900000|2020-08-17 20:25:00|4570.1|4567.3|4570.2|4567.4|4571.9|4569.1|4569.9|4567.1|100
1597696200000|2020-08-17 20:30:00|4570.4|4567.6|4572|4569.2|4572|4569.2|4569.7|4566.9|79
1597696500000|2020-08-17 20:35:00|4571.7|4568.9|4571.7|4568.9|4572.5|4569.7|4571.5|4568.7|39
1597696800000|2020-08-17 20:40:00|4571.2|4568.4|4571|4568.2|4571.7|4568.9|4569.7|4566.9|94
1597697100000|2020-08-17 20:45:00|4570.7|4567.9|4571.7|4568.9|4571.9|4569.1|4569|4566.2|168
1597697400000|2020-08-17 20:50:00|4571.9|4569.1|4567.4|4564.6|4572.4|4569.6|4567.4|4564.6|61
1597697700000|2020-08-17 20:55:00|4567.1|4564.3|4566.7|4563.9|4569.1|4566.3|4566.2|4563.4|70
1597698000000|2020-08-17 21:00:00|4566.6|4563.8|4563.4|4560.6|4566.7|4563.9|4562.2|4559|7
1597698300000|2020-08-17 21:05:00|4563.7|4560.9|4564|4560|4571|4564.6|4563.6|4557.5|35
1597698600000|2020-08-17 21:10:00|4567.4|4557.4|4562.6|4559.8|4569.5|4563|4562.4|4556.7|0
1597698900000|2020-08-17 21:15:00|4567.7|4557.7|4562.9|4560.1|4569.2|4562.1|4562.9|4557.7|10
1597699200000|2020-08-17 21:20:00|4562.8|4560|4563|4560.2|4563|4560.2|4562.4|4559.6|0
1597699500000|2020-08-17 21:25:00|4562.5|4559.7|4562|4559.2|4562.5|4559.7|4561.8|4559|10
1597699800000|2020-08-17 21:30:00|4569.6|4559.6|4565.6|4562.8|4571.6|4564.4|4564|4559.6|15
1597700100000|2020-08-17 21:35:00|4567.9|4565.1|4564|4561.2|4572.6|4565.2|4564|4558.8|6
1597701300000|2020-08-17 21:55:00|4564.3|4561.5|4564|4561.2|4564.3|4561.5|4564|4561.2|0
1597708800000|2020-08-18 00:00:00|4563.3|4559.3|4570|4567.2|4570.8|4568|4561|4558.2|190
1597709100000|2020-08-18 00:05:00|4570.3|4567.5|4571|4568.2|4572.2|4569.4|4569.7|4566.9|49
1597709400000|2020-08-18 00:10:00|4570.7|4567.9|4568.7|4565.9|4571.4|4568.6|4568.7|4565.9|41
1597709700000|2020-08-18 00:15:00|4569|4566.2|4565.4|4562.6|4570|4567.2|4565|4562.2|38
1597710000000|2020-08-18 00:20:00|4565.7|4562.9|4566|4563.2|4567|4564.2|4565|4562.2|16
1597710300000|2020-08-18 00:25:00|4567|4564.2|4568.4|4565.6|4569|4566.2|4567|4564.2|16
1597710600000|2020-08-18 00:30:00|4568.7|4565.9|4563.9|4561.1|4569|4566.2|4563.4|4560.6|28
1597710900000|2020-08-18 00:35:00|4564|4561.2|4566|4563.2|4566.4|4563.6|4563.7|4560.9|6
1597711200000|2020-08-18 00:40:00|4565|4562.2|4566.1|4563.3|4567.4|4564.6|4565|4562.2|18
1597711500000|2020-08-18 00:45:00|4566.7|4563.9|4569.1|4566.3|4569.4|4566.6|4566.7|4563.9|37
1597711800000|2020-08-18 00:50:00|4569.7|4566.9|4569.1|4566.3|4570.1|4567.3|4569.1|4566.3|16
1597712100000|2020-08-18 00:55:00|4569.6|4566.8|4567.6|4564.8|4569.6|4566.8|4567.1|4564.3|10
1597712400000|2020-08-18 01:00:00|4567.7|4564.9|4568.1|4565.3|4569.3|4566.5|4567.1|4564.3|20
1597712700000|2020-08-18 01:05:00|4568.4|4565.6|4570.3|4567.5|4570.4|4567.6|4566.4|4563.6|58
1597713000000|2020-08-18 01:10:00|4570.1|4567.3|4564.1|4561.3|4570.4|4567.6|4563.1|4560.3|74
1597713300000|2020-08-18 01:15:00|4563.8|4561|4562.1|4559.3|4563.9|4561.1|4562.1|4559.3|25
1597713600000|2020-08-18 01:20:00|4562.3|4559.5|4563.8|4561|4563.8|4561|4560.8|4558|20
1597713900000|2020-08-18 01:25:00|4564.1|4561.3|4565.8|4563|4565.8|4563|4564.1|4561.3|19
1597714200000|2020-08-18 01:30:00|4565.4|4562.6|4563.8|4561|4566.5|4563.7|4563.8|4561|32
1597714500000|2020-08-18 01:35:00|4563.3|4560.5|4562.5|4559.7|4563.3|4560.5|4561.8|4559|20
1597714800000|2020-08-18 01:40:00|4562.8|4560|4563.1|4560.3|4563.5|4560.7|4560.5|4557.7|17
1597715100000|2020-08-18 01:45:00|4563.3|4560.5|4564.5|4561.7|4565.3|4562.5|4562.8|4560|29
1597715400000|2020-08-18 01:50:00|4564.8|4562|4563.3|4560.5|4564.8|4562|4562.8|4560|15
1597715700000|2020-08-18 01:55:00|4563.1|4560.3|4563|4560.2|4563.8|4561|4562|4559.2|9
1597716000000|2020-08-18 02:00:00|4563.2|4560.4|4556.2|4553.4|4563.5|4560.7|4556.2|4553.4|191
1597716300000|2020-08-18 02:05:00|4556.7|4553.9|4558.2|4555.4|4558.8|4556|4555.8|4553|103
1597716600000|2020-08-18 02:10:00|4558.3|4555.5|4557.5|4554.7|4560.2|4557.4|4557.5|4554.7|75
1597716900000|2020-08-18 02:15:00|4557.7|4554.9|4557.5|4554.7|4558.5|4555.7|4557|4554.2|23
1597717200000|2020-08-18 02:20:00|4557.7|4554.9|4556.5|4553.7|4558.5|4555.7|4555.8|4553|29
1597717500000|2020-08-18 02:25:00|4557|4554.2|4558.5|4555.7|4559|4556.2|4557|4554.2|6
1597717800000|2020-08-18 02:30:00|4558|4555.2|4559|4556.2|4559|4556.2|4557.5|4554.7|23
1597718100000|2020-08-18 02:35:00|4559.2|4556.4|4558.4|4555.6|4559.4|4556.6|4557|4554.2|34
1597718400000|2020-08-18 02:40:00|4558|4555.2|4553.2|4550.4|4558|4555.2|4551.2|4548.4|156
1597718700000|2020-08-18 02:45:00|4552.2|4549.4|4551.2|4548.4|4552.2|4549.4|4548.7|4545.9|90
1597719000000|2020-08-18 02:50:00|4551.9|4549.1|4553.2|4550.4|4553.2|4550.4|4551.2|4548.4|69
1597719300000|2020-08-18 02:55:00|4552.7|4549.9|4553.2|4550.4|4553.9|4551.1|4552.7|4549.9|38
1597719600000|2020-08-18 03:00:00|4553.7|4550.9|4553.6|4550.8|4553.9|4551.1|4552.9|4550.1|18
1597719900000|2020-08-18 03:05:00|4553.9|4551.1|4553.3|4550.5|4555.2|4552.4|4552.2|4549.4|68
1597720200000|2020-08-18 03:10:00|4553.4|4550.6|4554.1|4551.3|4554.9|4552.1|4552.9|4550.1|50
1597720500000|2020-08-18 03:15:00|4554.3|4551.5|4553.3|4550.5|4555.9|4553.1|4552.9|4550.1|123
1597720800000|2020-08-18 03:20:00|4553.9|4551.1|4552.9|4550.1|4553.9|4551.1|4551.9|4549.1|23
1597721100000|2020-08-18 03:25:00|4552.7|4549.9|4552.4|4549.6|4553.9|4551.1|4551.9|4549.1|22
1597721400000|2020-08-18 03:30:00|4551.9|4549.1|4552.9|4550.1|4553.4|4550.6|4551.9|4549.1|4
1597721700000|2020-08-18 03:35:00|4553.1|4550.3|4552.9|4550.1|4553.9|4551.1|4551.9|4549.1|40
1597722000000|2020-08-18 03:40:00|4553.1|4550.3|4558.1|4555.3|4558.3|4555.5|4553.1|4550.3|71
1597722300000|2020-08-18 03:45:00|4558.6|4555.8|4559.1|4556.3|4559.6|4556.8|4557.3|4554.5|9
1597722600000|2020-08-18 03:50:00|4559|4556.2|4558.1|4555.3|4559.1|4556.3|4558|4555.2|3
1597722900000|2020-08-18 03:55:00|4558.6|4555.8|4557.6|4554.8|4558.6|4555.8|4557.6|4554.8|3
1597723200000|2020-08-18 04:00:00|4558|4555.2|4558.7|4555.9|4558.7|4555.9|4557.6|4554.8|13
1597723500000|2020-08-18 04:05:00|4558.2|4555.4|4558.3|4555.5|4559.2|4556.4|4558.2|4555.4|7
1597723800000|2020-08-18 04:10:00|4558.7|4555.9|4558.7|4555.9|4558.7|4555.9|4558.2|4555.4|4
1597724100000|2020-08-18 04:15:00|4558.3|4555.5|4560.3|4557.5|4560.3|4557.5|4558.3|4555.5|3
1597724400000|2020-08-18 04:20:00|4560.7|4557.9|4560.2|4557.4|4561|4558.2|4560|4557.2|3
1597724700000|2020-08-18 04:25:00|4561|4558.2|4560.7|4557.9|4561|4558.2|4560|4557.2|6
1597725000000|2020-08-18 04:30:00|4561|4558.2|4565|4562.2|4565|4562.2|4560|4557.2|88
1597725300000|2020-08-18 04:35:00|4564.4|4561.6|4564.5|4561.7|4564.5|4561.7|4564|4561.2|20
1597725600000|2020-08-18 04:40:00|4564.7|4561.9|4564|4561.2|4565|4562.2|4564|4561.2|10
1597725900000|2020-08-18 04:45:00|4564.4|4561.6|4565.7|4562.9|4565.7|4562.9|4564.4|4561.6|73
1597726200000|2020-08-18 04:50:00|4565.4|4562.6|4565.2|4562.4|4565.7|4562.9|4564.4|4561.6|22
1597726500000|2020-08-18 04:55:00|4565|4562.2|4565.4|4562.6|4565.7|4562.9|4565|4562.2|0
1597726800000|2020-08-18 05:00:00|4565.1|4562.3|4564.2|4561.4|4565.1|4562.3|4563.7|4560.9|17
1597727100000|2020-08-18 05:05:00|4563.7|4560.9|4564.4|4561.6|4564.4|4561.6|4563.2|4560.4|23
1597727400000|2020-08-18 05:10:00|4564.2|4561.4|4563.8|4561|4564.2|4561.4|4562.7|4559.9|13
1597727700000|2020-08-18 05:15:00|4563.9|4561.1|4565.4|4562.6|4565.4|4562.6|4563.8|4561|48
1597728000000|2020-08-18 05:20:00|4565.3|4562.5|4565.4|4562.6|4565.4|4562.6|4564.9|4562.1|6
1597728300000|2020-08-18 05:25:00|4565.3|4562.5|4562.4|4559.6|4565.3|4562.5|4562.4|4559.6|76
1597728600000|2020-08-18 05:30:00|4562.3|4559.5|4564|4561.2|4564.5|4561.7|4561.8|4559|22
1597728900000|2020-08-18 05:35:00|4563.5|4560.7|4561.5|4558.7|4565.5|4562.7|4561.1|4558.3|70
1597729200000|2020-08-18 05:40:00|4561.8|4559|4560.3|4557.5|4562.5|4559.7|4559.5|4556.7|30
1597729500000|2020-08-18 05:45:00|4560.5|4557.7|4559.1|4556.3|4560.5|4557.7|4557.8|4555|53
1597729800000|2020-08-18 05:50:00|4558.8|4556|4555.8|4553|4558.8|4556|4555.1|4552.3|70
1597730100000|2020-08-18 05:55:00|4555.5|4552.7|4556.8|4554|4557.1|4554.3|4554.8|4552|139
1597730400000|2020-08-18 06:00:00|4557.1|4554.3|4566.1|4563.3|4566.5|4563.7|4557.1|4554.3|108
1597730700000|2020-08-18 06:05:00|4565.8|4563|4564.5|4561.7|4569.3|4566.5|4564.5|4561.7|227
1597731000000|2020-08-18 06:10:00|4565.5|4562.7|4563.3|4560.5|4566.5|4563.7|4563.3|4560.5|91
1597731300000|2020-08-18 06:15:00|4562.5|4559.7|4566.3|4563.5|4568.5|4565.7|4560.8|4558|238
1597731600000|2020-08-18 06:20:00|4565.8|4563|4559.5|4556.7|4565.8|4563|4559.5|4556.7|134
1597731900000|2020-08-18 06:25:00|4559.8|4557|4559.2|4556.4|4561.5|4558.7|4557.9|4555.1|248
1597732200000|2020-08-18 06:30:00|4559.5|4556.7|4559.2|4556.4|4559.9|4557.1|4556.5|4553.7|419
1597732500000|2020-08-18 06:35:00|4558.9|4556.1|4555.9|4553.1|4562.2|4559.4|4555.4|4552.6|139
1597732800000|2020-08-18 06:40:00|4555.7|4552.9|4551.2|4548.4|4557.9|4555.1|4551.2|4548.4|197
1597733100000|2020-08-18 06:45:00|4551.4|4548.6|4551.2|4548.4|4553.2|4550.4|4550.4|4547.6|151
1597733400000|2020-08-18 06:50:00|4551.5|4548.7|4553.2|4550.4|4554.4|4551.6|4551.2|4548.4|891
1597733700000|2020-08-18 06:55:00|4553.4|4550.6|4551.9|4549.1|4554.6|4551.8|4550.9|4548.1|145
1597734000000|2020-08-18 07:00:00|4552.1|4549.3|4553.6|4550.8|4558.6|4555.8|4548.6|4545.8|530
1597734300000|2020-08-18 07:05:00|4553.9|4551.1|4561.6|4558.8|4561.6|4558.8|4550.9|4548.1|387
1597734600000|2020-08-18 07:10:00|4561.9|4559.1|4561.6|4558.8|4562.6|4559.8|4558.4|4555.6|183
1597734900000|2020-08-18 07:15:00|4561.4|4558.6|4565.3|4562.5|4566.3|4563.5|4555.4|4552.6|1918
1597735200000|2020-08-18 07:20:00|4565.6|4562.8|4567.8|4565|4568|4565.2|4564.6|4561.8|185
1597735500000|2020-08-18 07:25:00|4567.6|4564.8|4573|4570.2|4573|4570.2|4566.6|4563.8|569
1597735800000|2020-08-18 07:30:00|4573.3|4570.5|4575.6|4572.8|4576|4573.2|4571|4568.2|521
1597736100000|2020-08-18 07:35:00|4576|4573.2|4578|4575.2|4579.3|4576.5|4574|4571.2|647
1597736400000|2020-08-18 07:40:00|4578.3|4575.5|4573|4570.2|4578.6|4575.8|4573|4570.2|296
1597736700000|2020-08-18 07:45:00|4572.2|4569.4|4579.2|4576.4|4579.3|4576.5|4572|4569.2|995
1597737000000|2020-08-18 07:50:00|4579|4576.2|4579.7|4576.9|4580.3|4577.5|4575.2|4572.4|240
1597737300000|2020-08-18 07:55:00|4579.8|4577|4581|4578.2|4582.3|4579.5|4578.7|4575.9|486
1597737600000|2020-08-18 08:00:00|4580.7|4577.9|4581.3|4578.5|4582.3|4579.5|4579.7|4576.9|506
1597737900000|2020-08-18 08:05:00|4581.7|4578.9|4583.4|4580.6|4584.4|4581.6|4581.4|4578.6|524
1597738200000|2020-08-18 08:10:00|4584.2|4581.4|4585|4582.2|4586|4583.2|4583.7|4580.9|492
1597738500000|2020-08-18 08:15:00|4584|4581.2|4584|4581.2|4587|4584.2|4584|4581.2|1228
1597738800000|2020-08-18 08:20:00|4584.2|4581.4|4586|4583.2|4586.4|4583.6|4582|4579.2|1071
1597739100000|2020-08-18 08:25:00|4585.7|4582.9|4584|4581.2|4589.4|4586.6|4581.4|4578.6|3380
1597739400000|2020-08-18 08:30:00|4583.4|4580.6|4590.1|4587.3|4590.4|4587.6|4581|4578.2|3397
1597739700000|2020-08-18 08:35:00|4589.7|4586.9|4586.7|4583.9|4590.7|4587.9|4585.7|4582.9|619
1597740000000|2020-08-18 08:40:00|4586.6|4583.8|4585.9|4583.1|4588.1|4585.3|4585.4|4582.6|499
1597740300000|2020-08-18 08:45:00|4585.7|4582.9|4583.4|4580.6|4587.4|4584.6|4582.7|4579.9|483
1597740600000|2020-08-18 08:50:00|4583.1|4580.3|4583.1|4580.3|4591.1|4588.3|4581.7|4578.9|1311
1597740900000|2020-08-18 08:55:00|4583.4|4580.6|4581.1|4578.3|4585.6|4582.8|4581.1|4578.3|442
1597741200000|2020-08-18 09:00:00|4581.8|4579|4577.7|4574.9|4583.8|4581|4575.7|4572.9|956
1597741500000|2020-08-18 09:05:00|4576.7|4573.9|4579.1|4576.3|4581.8|4579|4576.7|4573.9|390
1597741800000|2020-08-18 09:10:00|4578.6|4575.8|4581.8|4579|4582.1|4579.3|4578.1|4575.3|421
1597742100000|2020-08-18 09:15:00|4581.9|4579.1|4572.3|4569.5|4582.1|4579.3|4570.8|4568|1592
1597742400000|2020-08-18 09:20:00|4571.8|4569|4571.1|4568.3|4571.8|4569|4569.8|4567|604
1597742700000|2020-08-18 09:25:00|4571.4|4568.6|4571.6|4568.8|4573.8|4571|4570.8|4568|927
1597743000000|2020-08-18 09:30:00|4571.5|4568.7|4568.1|4565.3|4572.1|4569.3|4567.1|4564.3|569
1597743300000|2020-08-18 09:35:00|4568.3|4565.5|4563.3|4560.5|4573.1|4570.3|4562.8|4560|461
1597743600000|2020-08-18 09:40:00|4563.8|4561|4563.8|4561|4564.1|4561.3|4562.8|4560|316
1597743900000|2020-08-18 09:45:00|4564|4561.2|4561.8|4559|4564.8|4562|4559.8|4557|381
1597744200000|2020-08-18 09:50:00|4562.1|4559.3|4556.8|4554|4562.8|4560|4555.8|4553|791
1597744500000|2020-08-18 09:55:00|4556.5|4553.7|4565.2|4562.4|4565.5|4562.7|4555.8|4553|1618
1597744800000|2020-08-18 10:00:00|4564.8|4562|4568.8|4566|4569.2|4566.4|4562.2|4559.4|712
1597745100000|2020-08-18 10:05:00|4569.2|4566.4|4571.7|4568.9|4572.2|4569.4|4568.8|4566|276
1597745400000|2020-08-18 10:10:00|4571.8|4569|4572.2|4569.4|4572.2|4569.4|4570.5|4567.7|99
1597745700000|2020-08-18 10:15:00|4572.5|4569.7|4569.4|4566.6|4573.5|4570.7|4569.4|4566.6|321
1597746000000|2020-08-18 10:20:00|4569.2|4566.4|4569.2|4566.4|4570.9|4568.1|4568.5|4565.7|250
1597746300000|2020-08-18 10:25:00|4569.5|4566.7|4558.5|4555.7|4569.9|4567.1|4557.9|4555.1|430
1597746600000|2020-08-18 10:30:00|4559.2|4556.4|4555.6|4552.8|4564.5|4561.7|4555.5|4552.7|895
1597746900000|2020-08-18 10:35:00|4555.1|4552.3|4560.5|4557.7|4561.2|4558.4|4553.2|4550.4|1114
1597747200000|2020-08-18 10:40:00|4560.2|4557.4|4564.9|4562.1|4565.2|4562.4|4557.9|4555.1|256
1597747500000|2020-08-18 10:45:00|4564.2|4561.4|4564.9|4562.1|4565.9|4563.1|4562.1|4559.3|666
1597747800000|2020-08-18 10:50:00|4565.6|4562.8|4564.2|4561.4|4565.6|4562.8|4562.2|4559.4|161
1597748100000|2020-08-18 10:55:00|4564.7|4561.9|4568.2|4565.4|4568.6|4565.8|4562.6|4559.8|267
1597748400000|2020-08-18 11:00:00|4568.6|4565.8|4564.3|4561.5|4568.9|4566.1|4563.6|4560.8|187
1597748700000|2020-08-18 11:05:00|4564.6|4561.8|4563.9|4561.1|4567.3|4564.5|4562.3|4559.5|270
1597749000000|2020-08-18 11:10:00|4564.3|4561.5|4567.3|4564.5|4567.3|4564.5|4564.3|4561.5|357
1597749300000|2020-08-18 11:15:00|4567.4|4564.6|4564.3|4561.5|4568.6|4565.8|4563.3|4560.5|514
1597749600000|2020-08-18 11:20:00|4563.6|4560.8|4566.3|4563.5|4566.3|4563.5|4562.6|4559.8|219
1597749900000|2020-08-18 11:25:00|4566.4|4563.6|4559.3|4556.5|4567.6|4564.8|4558.3|4555.5|1008
1597750200000|2020-08-18 11:30:00|4558.9|4556.1|4558|4555.2|4560.3|4557.5|4557.6|4554.8|670
1597750500000|2020-08-18 11:35:00|4558.1|4555.3|4557|4554.2|4558.3|4555.5|4554|4551.2|312
1597750800000|2020-08-18 11:40:00|4556.6|4553.8|4559.3|4556.5|4561.6|4558.8|4556.6|4553.8|203
1597751100000|2020-08-18 11:45:00|4560|4557.2|4561.3|4558.5|4564.6|4561.8|4558.3|4555.5|462
1597751400000|2020-08-18 11:50:00|4561.7|4558.9|4562.7|4559.9|4563.8|4561|4561.3|4558.5|236
1597751700000|2020-08-18 11:55:00|4563|4560.2|4563.3|4560.5|4564|4561.2|4559|4556.2|217
1597752000000|2020-08-18 12:00:00|4563.5|4560.7|4564.3|4561.5|4567|4564.2|4562|4559.2|229
1597752300000|2020-08-18 12:05:00|4564.7|4561.9|4565.3|4562.5|4567.7|4564.9|4564.3|4561.5|197
1597752600000|2020-08-18 12:10:00|4565.7|4562.9|4567.3|4564.5|4568.3|4565.5|4565.3|4562.5|316
1597752900000|2020-08-18 12:15:00|4567|4564.2|4567.4|4564.6|4569.5|4566.7|4566.3|4563.5|209
1597753200000|2020-08-18 12:20:00|4568|4565.2|4553.7|4550.9|4568|4565.2|4553|4550.2|587
1597753500000|2020-08-18 12:25:00|4554.4|4551.6|4562.4|4559.6|4563|4560.2|4551.4|4548.6|545
1597753800000|2020-08-18 12:30:00|4561|4558.2|4572.5|4569.7|4575.4|4572.6|4561|4558.2|1183
1597754100000|2020-08-18 12:35:00|4572.7|4569.9|4573.7|4570.9|4574.4|4571.6|4571.4|4568.6|184
1597754400000|2020-08-18 12:40:00|4574|4571.2|4573.4|4570.6|4576.4|4573.6|4573|4570.2|360
1597754700000|2020-08-18 12:45:00|4572.4|4569.6|4574.4|4571.6|4574.4|4571.6|4570.4|4567.6|236
1597755000000|2020-08-18 12:50:00|4574.1|4571.3|4572.4|4569.6|4574.4|4571.6|4570.7|4567.9|253
1597755300000|2020-08-18 12:55:00|4572.7|4569.9|4575.7|4572.9|4579.4|4576.6|4571.7|4568.9|807
1597755600000|2020-08-18 13:00:00|4576.1|4573.3|4563.1|4560.3|4576.6|4573.8|4561.4|4558.6|2156
1597755900000|2020-08-18 13:05:00|4562.8|4560|4534.1|4531.3|4565.1|4562.3|4533.8|4531|3326
1597756200000|2020-08-18 13:10:00|4534.8|4532|4532.8|4530|4540.9|4538.1|4521.4|4518.6|7202
1597756500000|2020-08-18 13:15:00|4532.4|4529.6|4522.1|4519.3|4532.6|4529.8|4521.4|4518.6|2271
1597756800000|2020-08-18 13:20:00|4522.4|4519.6|4520.4|4517.6|4524.1|4521.3|4514.1|4511.3|2783
1597757100000|2020-08-18 13:25:00|4520.1|4517.3|4526.8|4524|4529.6|4526.8|4517.4|4514.6|1634
1597757400000|2020-08-18 13:30:00|4526.4|4523.6|4526.8|4524|4531.3|4528.5|4524.5|4521.7|1419
1597757700000|2020-08-18 13:35:00|4527.5|4524.7|4533.5|4530.7|4537.5|4534.7|4525.8|4523|2078
1597758000000|2020-08-18 13:40:00|4534.1|4531.3|4544.5|4541.7|4548.5|4545.7|4533.1|4530.3|1444
1597758300000|2020-08-18 13:45:00|4544.8|4542|4560.8|4558|4563.5|4560.7|4544.8|4542|2872
1597758600000|2020-08-18 13:50:00|4560.5|4557.7|4547.8|4545|4561.6|4558.8|4547.5|4544.7|1596
1597758900000|2020-08-18 13:55:00|4548.2|4545.4|4549.2|4546.4|4555.7|4552.9|4548.2|4545.4|770
1597759200000|2020-08-18 14:00:00|4548.8|4546|4559.5|4556.7|4559.8|4557|4546.5|4543.7|1528
1597759500000|2020-08-18 14:05:00|4559.3|4556.5|4540.5|4537.7|4561.5|4558.7|4537.3|4534.5|1761
1597759800000|2020-08-18 14:10:00|4540.8|4538|4547.2|4544.4|4549.5|4546.7|4536.8|4534|1278
1597760100000|2020-08-18 14:15:00|4546.5|4543.7|4541.8|4539|4554.3|4551.5|4541.8|4539|802
1597760400000|2020-08-18 14:20:00|4542.2|4539.4|4534.2|4531.4|4544.4|4541.6|4533.2|4530.4|1848
1597760700000|2020-08-18 14:25:00|4534.4|4531.6|4531.5|4528.7|4540.5|4537.7|4528.9|4526.1|1937
1597761000000|2020-08-18 14:30:00|4530.5|4527.7|4540.2|4537.4|4540.7|4537.9|4528.9|4526.1|1305
1597761300000|2020-08-18 14:35:00|4539.9|4537.1|4546.2|4543.4|4547.2|4544.4|4535.4|4532.6|1564
1597761600000|2020-08-18 14:40:00|4546|4543.2|4545.6|4542.8|4548.5|4545.7|4544.2|4541.4|1216
1597761900000|2020-08-18 14:45:00|4545.9|4543.1|4548.6|4545.8|4550.6|4547.8|4545.4|4542.6|900
1597762200000|2020-08-18 14:50:00|4548.9|4546.1|4553.6|4550.8|4556.6|4553.8|4548.9|4546.1|1490
1597762500000|2020-08-18 14:55:00|4554.4|4551.6|4557.6|4554.8|4557.6|4554.8|4553.2|4550.4|1005
1597762800000|2020-08-18 15:00:00|4557.2|4554.4|4553.6|4550.8|4558.6|4555.8|4553.2|4550.4|1212
1597763100000|2020-08-18 15:05:00|4553.4|4550.6|4557.9|4555.1|4559.6|4556.8|4553.4|4550.6|1032
1597763400000|2020-08-18 15:10:00|4557.6|4554.8|4565.3|4562.5|4565.6|4562.8|4556.6|4553.8|1707
1597763700000|2020-08-18 15:15:00|4565.6|4562.8|4565.3|4562.5|4567.6|4564.8|4563.6|4560.8|1522
1597764000000|2020-08-18 15:20:00|4565.9|4563.1|4565.9|4563.1|4566.9|4564.1|4561.6|4558.8|2028
1597764300000|2020-08-18 15:25:00|4565.3|4562.5|4570.6|4567.8|4573.6|4570.8|4563.9|4561.1|3316
1597764600000|2020-08-18 15:30:00|4570.9|4568.1|4575|4572.2|4579.9|4577.1|4570.3|4567.5|3791
1597764900000|2020-08-18 15:35:00|4575.3|4572.5|4570.3|4567.5|4577.6|4574.8|4569.3|4566.5|2408
1597765200000|2020-08-18 15:40:00|4571|4568.2|4572.6|4569.8|4573.6|4570.8|4570.6|4567.8|826
1597765500000|2020-08-18 15:45:00|4573|4570.2|4574.6|4571.8|4575.6|4572.8|4570.6|4567.8|1920
1597765800000|2020-08-18 15:50:00|4575|4572.2|4573.6|4570.8|4578|4575.2|4571.5|4568.7|1672
1597766100000|2020-08-18 15:55:00|4574|4571.2|4572.3|4569.5|4575.6|4572.8|4570.6|4567.8|695
1597766400000|2020-08-18 16:00:00|4572|4569.2|4576.7|4573.9|4577.7|4574.9|4571.3|4568.5|927
1597766700000|2020-08-18 16:05:00|4577|4574.2|4580.3|4577.5|4580.3|4577.5|4576.7|4573.9|1918
1597767000000|2020-08-18 16:10:00|4580.7|4577.9|4576.3|4573.5|4581|4578.2|4576.3|4573.5|535
1597767300000|2020-08-18 16:15:00|4575.3|4572.5|4580.3|4577.5|4581|4578.2|4574.3|4571.5|958
1597767600000|2020-08-18 16:20:00|4581.2|4578.4|4578|4575.2|4581.4|4578.6|4578|4575.2|503
1597767900000|2020-08-18 16:25:00|4578.4|4575.6|4579.7|4576.9|4581.4|4578.6|4578.4|4575.6|591
1597768200000|2020-08-18 16:30:00|4580|4577.2|4575.4|4572.6|4580.7|4577.9|4575|4572.2|635
1597768500000|2020-08-18 16:35:00|4575.7|4572.9|4571.7|4568.9|4576.4|4573.6|4570.9|4568.1|7847
1597768800000|2020-08-18 16:40:00|4572.2|4569.4|4573.7|4570.9|4575.7|4572.9|4571.7|4568.9|2439
1597769100000|2020-08-18 16:45:00|4573.4|4570.6|4576.7|4573.9|4577.4|4574.6|4572.7|4569.9|554
1597769400000|2020-08-18 16:50:00|4576.4|4573.6|4576.7|4573.9|4578.4|4575.6|4571.1|4568.3|887
1597769700000|2020-08-18 16:55:00|4577.1|4574.3|4578.2|4575.4|4579.1|4576.3|4576.1|4573.3|493
1597770000000|2020-08-18 17:00:00|4578.1|4575.3|4570.1|4567.3|4578.2|4575.4|4569.7|4566.9|654
1597770300000|2020-08-18 17:05:00|4569.4|4566.6|4568.1|4565.3|4571.4|4568.6|4567.1|4564.3|1030
1597770600000|2020-08-18 17:10:00|4567.1|4564.3|4566.4|4563.6|4569.1|4566.3|4566.4|4563.6|320
1597770900000|2020-08-18 17:15:00|4567.1|4564.3|4571.4|4568.6|4571.8|4569|4567.1|4564.3|457
1597771200000|2020-08-18 17:20:00|4571.8|4569|4563.4|4560.6|4572.4|4569.6|4561.8|4559|859
1597771500000|2020-08-18 17:25:00|4563.8|4561|4569.1|4566.3|4572.1|4569.3|4563.8|4561|1265
1597771800000|2020-08-18 17:30:00|4569.3|4566.5|4573.5|4570.7|4576|4573.2|4567.4|4564.6|995
1597772100000|2020-08-18 17:35:00|4573.8|4571|4575.5|4572.7|4575.8|4573|4573.1|4570.3|237
1597772400000|2020-08-18 17:40:00|4575.8|4573|4575.1|4572.3|4577.1|4574.3|4574.1|4571.3|327
1597772700000|2020-08-18 17:45:00|4575.3|4572.5|4576.3|4573.5|4577.8|4575|4574.1|4571.3|524
1597773000000|2020-08-18 17:50:00|4576.1|4573.3|4577.2|4574.4|4578.2|4575.4|4574.1|4571.3|607
1597773300000|2020-08-18 17:55:00|4576.8|4574|4578.8|4576|4579.8|4577|4576.8|4574|805
1597773600000|2020-08-18 18:00:00|4579|4576.2|4579.7|4576.9|4581.8|4579|4578.8|4576|1984
1597773900000|2020-08-18 18:05:00|4579.5|4576.7|4578.5|4575.7|4580.8|4578|4577.5|4574.7|368
1597774200000|2020-08-18 18:10:00|4578.8|4576|4575.8|4573|4580.2|4577.4|4575.5|4572.7|583
1597774500000|2020-08-18 18:15:00|4576.2|4573.4|4575.8|4573|4578.8|4576|4573.5|4570.7|1332
1597774800000|2020-08-18 18:20:00|4575.7|4572.9|4581.2|4578.4|4581.7|4578.9|4573.5|4570.7|991
1597775100000|2020-08-18 18:25:00|4581.5|4578.7|4584.2|4581.4|4587.9|4585.1|4578.2|4575.4|4262
1597775400000|2020-08-18 18:30:00|4584.5|4581.7|4585.9|4583.1|4588.5|4585.7|4583.5|4580.7|1369
1597775700000|2020-08-18 18:35:00|4586.2|4583.4|4574.5|4571.7|4586.9|4584.1|4574.5|4571.7|663
1597776000000|2020-08-18 18:40:00|4575.2|4572.4|4572.2|4569.4|4576|4573.2|4572.2|4569.4|1491
1597776300000|2020-08-18 18:45:00|4572.6|4569.8|4570.6|4567.8|4573.6|4570.8|4570.1|4567.3|674
1597776600000|2020-08-18 18:50:00|4570.9|4568.1|4560.2|4557.4|4571.2|4568.4|4560.2|4557.4|1641
1597776900000|2020-08-18 18:55:00|4559.9|4557.1|4561.4|4558.6|4562.9|4560.1|4559.6|4556.8|405
1597777200000|2020-08-18 19:00:00|4561.2|4558.4|4562.6|4559.8|4563.6|4560.8|4559.9|4557.1|316
1597777500000|2020-08-18 19:05:00|4561.9|4559.1|4560.3|4557.5|4564.6|4561.8|4560.3|4557.5|252
1597777800000|2020-08-18 19:10:00|4560.4|4557.6|4560.3|4557.5|4563.3|4560.5|4560.3|4557.5|691
1597778100000|2020-08-18 19:15:00|4560.6|4557.8|4558.3|4555.5|4560.9|4558.1|4558.3|4555.5|342
1597778400000|2020-08-18 19:20:00|4559.3|4556.5|4552.6|4549.8|4560.3|4557.5|4552.1|4549.3|1237
1597778700000|2020-08-18 19:25:00|4552.3|4549.5|4553.5|4550.7|4554|4551.2|4548.1|4545.3|429
1597779000000|2020-08-18 19:30:00|4553.1|4550.3|4549.1|4546.3|4554.3|4551.5|4548.3|4545.5|437
1597779300000|2020-08-18 19:35:00|4549.3|4546.5|4549|4546.2|4550|4547.2|4548|4545.2|378
1597779600000|2020-08-18 19:40:00|4549.1|4546.3|4552.1|4549.3|4553.1|4550.3|4549|4546.2|256
1597779900000|2020-08-18 19:45:00|4552|4549.2|4552.7|4549.9|4553.6|4550.8|4550.6|4547.8|105
1597780200000|2020-08-18 19:50:00|4552.5|4549.7|4551.2|4548.4|4552.7|4549.9|4549.3|4546.5|105
1597780500000|2020-08-18 19:55:00|4551|4548.2|4552.7|4549.9|4555|4552.2|4549|4546.2|1113
1597780800000|2020-08-18 20:00:00|4552.3|4549.5|4548.3|4545.5|4552.3|4549.5|4547.3|4544.5|190
1597781100000|2020-08-18 20:05:00|4549|4546.2|4549.3|4546.5|4549.3|4546.5|4545.8|4543|132
1597781400000|2020-08-18 20:10:00|4548.8|4546|4547.7|4544.9|4549.3|4546.5|4547.3|4544.5|365
1597781700000|2020-08-18 20:15:00|4548|4545.2|4548.2|4545.4|4549.2|4546.4|4547.7|4544.9|53
1597782000000|2020-08-18 20:20:00|4548|4545.2|4550|4547.2|4550|4547.2|4548|4545.2|74
1597782300000|2020-08-18 20:25:00|4549.7|4546.9|4552.7|4549.9|4552.7|4549.9|4549|4546.2|77
1597782600000|2020-08-18 20:30:00|4552|4549.2|4537.7|4534.9|4552|4549.2|4537.1|4534.3|1246
1597782900000|2020-08-18 20:35:00|4537.4|4534.6|4541.7|4538.9|4542.1|4539.3|4536.4|4533.6|197
1597783200000|2020-08-18 20:40:00|4541.6|4538.8|4544.1|4541.3|4544.7|4541.9|4541.6|4538.8|121
1597783500000|2020-08-18 20:45:00|4543.9|4541.1|4540.4|4537.6|4543.9|4541.1|4539.7|4536.9|226
1597783800000|2020-08-18 20:50:00|4539.9|4537.1|4546.6|4543.8|4546.6|4543.8|4539.9|4537.1|103
1597784100000|2020-08-18 20:55:00|4546.4|4543.6|4540.6|4537.8|4546.6|4543.8|4540.4|4537.6|124
1597784400000|2020-08-18 21:00:00|4540.4|4537.6|4545.4|4542.6|4546.1|4543.3|4540.4|4537.6|26
1597784700000|2020-08-18 21:05:00|4546.4|4543.6|4546.4|4543.6|4546.4|4543.6|4546.4|4543.6|11
1597785000000|2020-08-18 21:10:00|4546.8|4544|4546.6|4543.8|4547.1|4544.3|4546.6|4543.8|6
1597785300000|2020-08-18 21:15:00|4547|4543|4553.1|4549.1|4553.4|4550.3|4545.7|4537.1|39
1597785600000|2020-08-18 21:20:00|4552.3|4549.5|4549.6|4546.8|4555.1|4551.3|4540.5|4534.6|55
1597785900000|2020-08-18 21:25:00|4550.3|4547.5|4550.6|4540.6|4550.6|4547.5|4547.6|4538.1|3
1597786200000|2020-08-18 21:30:00|4548.1|4538.1|4552.1|4542.1|4552.1|4542.1|4544.1|4535.1|1
1597786500000|2020-08-18 21:35:00|4549.6|4539.6|4550.1|4540.1|4550.1|4540.1|4549.6|4539.6|0
1597786800000|2020-08-18 21:40:00|4550.6|4540.6|4550.1|4540.1|4550.6|4540.6|4550.1|4540.1|0
1597787400000|2020-08-18 21:50:00|4550.7|4540.7|4548.3|4538.3|4552.1|4542.1|4546.8|4536.8|45
1597787700000|2020-08-18 21:55:00|4541.2|4538.4|4542.8|4538.8|4544.6|4539.4|4539.7|4533.6|20
1597795200000|2020-08-19 00:00:00|4559.2|4556.4|4558.7|4555.9|4564.8|4560.1|4554.7|4551.9|147
1597795500000|2020-08-19 00:05:00|4558.5|4555.7|4557.9|4555.1|4559.7|4556.9|4554.7|4551.9|109
1597795800000|2020-08-19 00:10:00|4558.2|4555.4|4554|4551.2|4558.2|4555.4|4553|4550.2|100
1597796100000|2020-08-19 00:15:00|4553.9|4551.1|4548.4|4545.6|4553.9|4551.1|4548|4545.2|57
1597796400000|2020-08-19 00:20:00|4548.7|4545.9|4552.9|4550.1|4552.9|4550.1|4548.7|4545.9|44
1597796700000|2020-08-19 00:25:00|4552.7|4549.9|4549.1|4546.3|4552.7|4549.9|4548.4|4545.6|30
1597797000000|2020-08-19 00:30:00|4548.6|4545.8|4548.4|4545.6|4549.4|4546.6|4546.1|4543.3|38
1597797300000|2020-08-19 00:35:00|4548.1|4545.3|4548.4|4545.6|4549.4|4546.6|4546.1|4543.3|39
1597797600000|2020-08-19 00:40:00|4549.4|4546.6|4550.1|4547.3|4551.1|4548.3|4547.1|4544.3|30
1597797900000|2020-08-19 00:45:00|4551.1|4548.3|4547.9|4545.1|4551.1|4548.3|4546.6|4543.8|24
1597798200000|2020-08-19 00:50:00|4548.1|4545.3|4548.9|4546.1|4551.6|4548.8|4548.1|4545.3|27
1597798500000|2020-08-19 00:55:00|4549.1|4546.3|4552.1|4549.3|4554.1|4551.3|4548.1|4545.3|18
1597798800000|2020-08-19 01:00:00|4551.9|4549.1|4558.9|4556.1|4559.1|4556.3|4551.1|4548.3|69
1597799100000|2020-08-19 01:05:00|4558.6|4555.8|4560.1|4557.3|4562.1|4559.3|4557.1|4554.3|52
1597799400000|2020-08-19 01:10:00|4560.4|4557.6|4559.3|4556.5|4560.8|4558|4556.1|4553.3|62
1597799700000|2020-08-19 01:15:00|4559.1|4556.3|4560.5|4557.7|4560.8|4558|4558.5|4555.7|53
1597800000000|2020-08-19 01:20:00|4560.1|4557.3|4560|4557.2|4560.5|4557.7|4558.5|4555.7|28
1597800300000|2020-08-19 01:25:00|4559.1|4556.3|4559|4556.2|4562.6|4559.8|4558.6|4555.8|244
1597800600000|2020-08-19 01:30:00|4558.1|4555.3|4560.1|4557.3|4560.5|4557.7|4557.8|4555|51
1597800900000|2020-08-19 01:35:00|4560.3|4557.5|4561|4558.2|4564.1|4561.3|4560.3|4557.5|178
1597801200000|2020-08-19 01:40:00|4561.2|4558.4|4563.2|4560.4|4563.2|4560.4|4559.2|4556.4|161
1597801500000|2020-08-19 01:45:00|4562.3|4559.5|4562.8|4560|4564.2|4561.4|4561.7|4558.9|189
1597801800000|2020-08-19 01:50:00|4563.2|4560.4|4563.2|4560.4|4564.2|4561.4|4562.2|4559.4|24
1597802100000|2020-08-19 01:55:00|4562.8|4560|4559.2|4556.4|4562.8|4560|4555.7|4552.9|83
1597802400000|2020-08-19 02:00:00|4559|4556.2|4562.7|4559.9|4563.3|4560.5|4558.7|4555.9|57
1597802700000|2020-08-19 02:05:00|4562.8|4560|4562.2|4559.4|4563.7|4560.9|4562|4559.2|31
1597803000000|2020-08-19 02:10:00|4561.5|4558.7|4562.4|4559.6|4562.9|4560.1|4561.2|4558.4|82
1597803300000|2020-08-19 02:15:00|4562.2|4559.4|4563.2|4560.4|4563.9|4561.1|4562.2|4559.4|9
1597803600000|2020-08-19 02:20:00|4563.4|4560.6|4561.2|4558.4|4563.7|4560.9|4560.7|4557.9|15
1597803900000|2020-08-19 02:25:00|4561.5|4558.7|4559.2|4556.4|4562.2|4559.4|4559.2|4556.4|13
1597804200000|2020-08-19 02:30:00|4559.9|4557.1|4561.2|4558.4|4561.6|4558.8|4558.7|4555.9|41
1597804500000|2020-08-19 02:35:00|4561.7|4558.9|4561.2|4558.4|4562.2|4559.4|4561.2|4558.4|11
1597804800000|2020-08-19 02:40:00|4560.9|4558.1|4560.6|4557.8|4561.2|4558.4|4559.9|4557.1|19
1597805100000|2020-08-19 02:45:00|4559.9|4557.1|4561.9|4559.1|4562.9|4560.1|4559.9|4557.1|414
1597805400000|2020-08-19 02:50:00|4561.8|4559|4560.6|4557.8|4561.9|4559.1|4560.3|4557.5|13
1597805700000|2020-08-19 02:55:00|4560.8|4558|4561.3|4558.5|4561.9|4559.1|4560.6|4557.8|21
1597806000000|2020-08-19 03:00:00|4561.6|4558.8|4561.6|4558.8|4561.6|4558.8|4560.6|4557.8|25
1597806300000|2020-08-19 03:05:00|4561.3|4558.5|4557.3|4554.5|4561.3|4558.5|4556.6|4553.8|57
1597806600000|2020-08-19 03:10:00|4557.6|4554.8|4557.6|4554.8|4557.6|4554.8|4556.6|4553.8|55
1597806900000|2020-08-19 03:15:00|4558.6|4555.8|4560.8|4558|4560.8|4558|4557.6|4554.8|45
1597807200000|2020-08-19 03:20:00|4561.3|4558.5|4558|4555.2|4561.3|4558.5|4557|4554.2|276
1597807500000|2020-08-19 03:25:00|4557|4554.2|4557|4554.2|4558.1|4555.3|4556.5|4553.7|22
1597807800000|2020-08-19 03:30:00|4557.5|4554.7|4560|4557.2|4560|4557.2|4556.8|4554|77
1597808100000|2020-08-19 03:35:00|4559.7|4556.9|4560.8|4558|4562|4559.2|4559.3|4556.5|47
1597808400000|2020-08-19 03:40:00|4561.3|4558.5|4559.7|4556.9|4561.8|4559|4559.7|4556.9|16
1597808700000|2020-08-19 03:45:00|4558.8|4556|4558|4555.2|4559.3|4556.5|4558|4555.2|88
1597809000000|2020-08-19 03:50:00|4558.3|4555.5|4555|4552.2|4558.3|4555.5|4555|4552.2|9
1597809300000|2020-08-19 03:55:00|4555.7|4552.9|4556|4553.2|4556.7|4553.9|4555|4552.2|25
1597809600000|2020-08-19 04:00:00|4555.9|4553.1|4555.9|4553.1|4556.5|4553.7|4555.4|4552.6|7
1597809900000|2020-08-19 04:05:00|4555.7|4552.9|4555.5|4552.7|4556.4|4553.6|4555|4552.2|265
1597810200000|2020-08-19 04:10:00|4555|4552.2|4556|4553.2|4556|4553.2|4554|4551.2|38
1597810500000|2020-08-19 04:15:00|4555|4552.2|4555|4552.2|4557|4554.2|4554|4551.2|43
1597810800000|2020-08-19 04:20:00|4554.5|4551.7|4553|4550.2|4554.7|4551.9|4552.5|4549.7|8
1597811100000|2020-08-19 04:25:00|4552.7|4549.9|4552.7|4549.9|4553|4550.2|4552.4|4549.6|23
1597811400000|2020-08-19 04:30:00|4552.6|4549.8|4551.6|4548.8|4553.1|4550.3|4551.1|4548.3|171
1597811700000|2020-08-19 04:35:00|4551.4|4548.6|4555.1|4552.3|4555.1|4552.3|4551.1|4548.3|16
1597812000000|2020-08-19 04:40:00|4554.1|4551.3|4555.1|4552.3|4555.6|4552.8|4553.6|4550.8|12
1597812300000|2020-08-19 04:45:00|4555.4|4552.6|4553.4|4550.6|4556.1|4553.3|4553.4|4550.6|29
1597812600000|2020-08-19 04:50:00|4553.1|4550.3|4553.4|4550.6|4553.4|4550.6|4551.9|4549.1|11
1597812900000|2020-08-19 04:55:00|4553.8|4551|4553.4|4550.6|4554.4|4551.6|4553.3|4550.5|21
1597813200000|2020-08-19 05:00:00|4552.9|4550.1|4552.6|4549.8|4554.1|4551.3|4552.4|4549.6|22
1597813500000|2020-08-19 05:05:00|4552.4|4549.6|4551.1|4548.3|4553.1|4550.3|4551|4548.2|31
1597813800000|2020-08-19 05:10:00|4551|4548.2|4550.5|4547.7|4551|4548.2|4550.5|4547.7|15
1597814100000|2020-08-19 05:15:00|4550.8|4548|4553.6|4550.8|4554.1|4551.3|4550.5|4547.7|26
1597814400000|2020-08-19 05:20:00|4553.5|4550.7|4552.5|4549.7|4554.1|4551.3|4552.5|4549.7|10
1597814700000|2020-08-19 05:25:00|4552.8|4550|4550.1|4547.3|4553.1|4550.3|4550.1|4547.3|28
1597815000000|2020-08-19 05:30:00|4551.1|4548.3|4553.8|4551|4554.8|4552|4551.1|4548.3|148
1597815300000|2020-08-19 05:35:00|4554.1|4551.3|4551.3|4548.5|4556.1|4553.3|4551.1|4548.3|27
1597815600000|2020-08-19 05:40:00|4551.1|4548.3|4546.8|4544|4551.1|4548.3|4546.5|4543.7|204
1597815900000|2020-08-19 05:45:00|4546.2|4543.4|4546.5|4543.7|4548.9|4546.1|4545.8|4543|81
1597816200000|2020-08-19 05:50:00|4546.4|4543.6|4549.4|4546.6|4549.9|4547.1|4545.9|4543.1|137
1597816500000|2020-08-19 05:55:00|4549.9|4547.1|4549.4|4546.6|4550.9|4548.1|4548.9|4546.1|125
1597816800000|2020-08-19 06:00:00|4549.9|4547.1|4548.9|4546.1|4549.9|4547.1|4544.5|4541.7|118
1597817100000|2020-08-19 06:05:00|4548.4|4545.6|4549.2|4546.4|4549.2|4546.4|4546|4543.2|1048
1597817400000|2020-08-19 06:10:00|4548.8|4546|4544.9|4542.1|4548.8|4546|4542.2|4539.4|781
1597817700000|2020-08-19 06:15:00|4545.2|4542.4|4548.4|4545.6|4548.4|4545.6|4544.2|4541.4|98
1597818000000|2020-08-19 06:20:00|4548.5|4545.7|4551.2|4548.4|4551.2|4548.4|4545.2|4542.4|309
1597818300000|2020-08-19 06:25:00|4552.2|4549.4|4551.4|4548.6|4554.2|4551.4|4551.2|4548.4|202
1597818600000|2020-08-19 06:30:00|4551.2|4548.4|4551.7|4548.9|4555.5|4552.7|4550.2|4547.4|488
1597818900000|2020-08-19 06:35:00|4551.2|4548.4|4552.2|4549.4|4553.2|4550.4|4550.2|4547.4|137
1597819200000|2020-08-19 06:40:00|4551.6|4548.8|4550.2|4547.4|4552.2|4549.4|4550.2|4547.4|290
1597819500000|2020-08-19 06:45:00|4549.9|4547.1|4546.1|4543.3|4551.9|4549.1|4544.9|4542.1|90
1597819800000|2020-08-19 06:50:00|4545.7|4542.9|4547.3|4544.5|4548.3|4545.5|4545.3|4542.5|80
1597820100000|2020-08-19 06:55:00|4546.9|4544.1|4554.8|4552|4555.3|4552.5|4546.4|4543.6|159
1597820400000|2020-08-19 07:00:00|4554.6|4551.8|4548.9|4546.1|4554.6|4551.8|4545.3|4542.5|437
1597820700000|2020-08-19 07:05:00|4548.3|4545.5|4546.8|4544|4548.9|4546.1|4544.6|4541.8|201
1597821000000|2020-08-19 07:10:00|4546.3|4543.5|4545.4|4542.6|4548.3|4545.5|4545.3|4542.5|136
1597821300000|2020-08-19 07:15:00|4545.3|4542.5|4541.9|4539.1|4547.9|4545.1|4541.9|4539.1|1250
1597821600000|2020-08-19 07:20:00|4542.3|4539.5|4544.9|4542.1|4545.6|4542.8|4540.6|4537.8|2272
1597821900000|2020-08-19 07:25:00|4544.4|4541.6|4546.6|4543.8|4548.6|4545.8|4543.6|4540.8|588
1597822200000|2020-08-19 07:30:00|4547.3|4544.5|4553.9|4551.1|4554.8|4552|4546.6|4543.8|189
1597822500000|2020-08-19 07:35:00|4553.4|4550.6|4553.9|4551.1|4554.9|4552.1|4551.9|4549.1|564
1597822800000|2020-08-19 07:40:00|4553.6|4550.8|4554.6|4551.8|4557.1|4554.3|4551.9|4549.1|422
1597823100000|2020-08-19 07:45:00|4554.3|4551.5|4553.6|4550.8|4558.3|4555.5|4552.9|4550.1|1691
1597823400000|2020-08-19 07:50:00|4553.9|4551.1|4556.6|4553.8|4558.3|4555.5|4553.6|4550.8|1392
1597823700000|2020-08-19 07:55:00|4556.4|4553.6|4550.9|4548.1|4557.4|4554.6|4550.9|4548.1|199
1597824000000|2020-08-19 08:00:00|4551.3|4548.5|4549.3|4546.5|4551.6|4548.8|4544.9|4542.1|1454
1597824300000|2020-08-19 08:05:00|4549.4|4546.6|4540.6|4537.8|4549.6|4546.8|4540.3|4537.5|635
1597824600000|2020-08-19 08:10:00|4540.3|4537.5|4538.3|4535.5|4541.6|4538.8|4535.3|4532.5|1683
1597824900000|2020-08-19 08:15:00|4537.6|4534.8|4535.3|4532.5|4540.3|4537.5|4533.3|4530.5|1569
1597825200000|2020-08-19 08:20:00|4535.6|4532.8|4535.6|4532.8|4535.6|4532.8|4534.3|4531.5|846
1597825500000|2020-08-19 08:25:00|4535.5|4532.7|4531.6|4528.8|4535.6|4532.8|4526.6|4523.8|2792
1597825800000|2020-08-19 08:30:00|4531.5|4528.7|4538.3|4535.5|4538.3|4535.5|4529.6|4526.8|2521
1597826100000|2020-08-19 08:35:00|4537.6|4534.8|4542.3|4539.5|4544|4541.2|4537.6|4534.8|2091
1597826400000|2020-08-19 08:40:00|4542.7|4539.9|4546|4543.2|4547.3|4544.5|4542.3|4539.5|1578
1597826700000|2020-08-19 08:45:00|4545.3|4542.5|4544.3|4541.5|4546.6|4543.8|4541|4538.2|496
1597827000000|2020-08-19 08:50:00|4543.3|4540.5|4546.3|4543.5|4547.3|4544.5|4543|4540.2|232
1597827300000|2020-08-19 08:55:00|4546|4543.2|4546|4543.2|4548.7|4545.9|4545|4542.2|356
1597827600000|2020-08-19 09:00:00|4545.7|4542.9|4548.7|4545.9|4549|4546.2|4545|4542.2|388
1597827900000|2020-08-19 09:05:00|4548.3|4545.5|4551.7|4548.9|4554|4551.2|4548.3|4545.5|1455
1597828200000|2020-08-19 09:10:00|4552.3|4549.5|4548.7|4545.9|4553|4550.2|4547.8|4545|534
1597828500000|2020-08-19 09:15:00|4549|4546.2|4555|4552.2|4555.8|4553|4549|4546.2|925
1597828800000|2020-08-19 09:20:00|4555.3|4552.5|4550|4547.2|4557|4554.2|4550|4547.2|1668
1597829100000|2020-08-19 09:25:00|4549.4|4546.6|4546|4543.2|4549.4|4546.6|4544.3|4541.5|1081
1597829400000|2020-08-19 09:30:00|4546.4|4543.6|4547.7|4544.9|4547.7|4544.9|4544.7|4541.9|257
1597829700000|2020-08-19 09:35:00|4547.4|4544.6|4546|4543.2|4548|4545.2|4544.7|4541.9|226
1597830000000|2020-08-19 09:40:00|4546.4|4543.6|4549|4546.2|4552|4549.2|4545|4542.2|902
1597830300000|2020-08-19 09:45:00|4548.5|4545.7|4548.3|4545.5|4550|4547.2|4544.3|4541.5|386
1597830600000|2020-08-19 09:50:00|4548.2|4545.4|4554|4551.2|4554.3|4551.5|4547.7|4544.9|599
1597830900000|2020-08-19 09:55:00|4552.7|4549.9|4546.3|4543.5|4552.7|4549.9|4546|4543.2|199
1597831200000|2020-08-19 10:00:00|4546.7|4543.9|4550.7|4547.9|4550.7|4547.9|4545.7|4542.9|823
1597831500000|2020-08-19 10:05:00|4551|4548.2|4549.7|4546.9|4552.2|4549.4|4549.7|4546.9|1088
1597831800000|2020-08-19 10:10:00|4550.1|4547.3|4542.2|4539.4|4550.4|4547.6|4542.2|4539.4|841
1597832100000|2020-08-19 10:15:00|4542.1|4539.3|4536.9|4534.1|4542.6|4539.8|4536.4|4533.6|973
1597832400000|2020-08-19 10:20:00|4536.8|4534|4539.1|4536.3|4540.9|4538.1|4535.1|4532.3|284
1597832700000|2020-08-19 10:25:00|4539.4|4536.6|4537.4|4534.6|4540.1|4537.3|4536.1|4533.3|556
1597833000000|2020-08-19 10:30:00|4537.1|4534.3|4536.1|4533.3|4538.8|4536|4535.8|4533|600
1597833300000|2020-08-19 10:35:00|4536.8|4534|4540.7|4537.9|4541.1|4538.3|4536.8|4534|1671
1597833600000|2020-08-19 10:40:00|4541|4538.2|4542.4|4539.6|4542.8|4540|4540.1|4537.3|269
1597833900000|2020-08-19 10:45:00|4543.1|4540.3|4543.4|4540.6|4544.8|4542|4543.1|4540.3|163
1597834200000|2020-08-19 10:50:00|4543.1|4540.3|4546.4|4543.6|4547.7|4544.9|4542.4|4539.6|846
1597834500000|2020-08-19 10:55:00|4546.1|4543.3|4546.7|4543.9|4547.7|4544.9|4545.4|4542.6|190
1597834800000|2020-08-19 11:00:00|4547.7|4544.9|4546.7|4543.9|4547.7|4544.9|4546.7|4543.9|146
1597835100000|2020-08-19 11:05:00|4547.1|4544.3|4547.7|4544.9|4548.4|4545.6|4547.1|4544.3|80
1597835400000|2020-08-19 11:10:00|4547.4|4544.6|4545.7|4542.9|4547.4|4544.6|4545.7|4542.9|175
1597835700000|2020-08-19 11:15:00|4546.1|4543.3|4544.6|4541.8|4546.7|4543.9|4543.7|4540.9|477
1597836000000|2020-08-19 11:20:00|4544.4|4541.6|4547.1|4544.3|4547.1|4544.3|4544.4|4541.6|251
1597836300000|2020-08-19 11:25:00|4547.5|4544.7|4543.5|4540.7|4547.8|4545|4543.5|4540.7|216
1597836600000|2020-08-19 11:30:00|4542.6|4539.8|4546.2|4543.4|4547.2|4544.4|4541.5|4538.7|1387
1597836900000|2020-08-19 11:35:00|4545.5|4542.7|4546.5|4543.7|4547.2|4544.4|4544.8|4542|271
1597837200000|2020-08-19 11:40:00|4547.2|4544.4|4545.8|4543|4547.2|4544.4|4545.2|4542.4|41
1597837500000|2020-08-19 11:45:00|4545.5|4542.7|4548.2|4545.4|4548.5|4545.7|4544.5|4541.7|91
1597837800000|2020-08-19 11:50:00|4548.3|4545.5|4549.5|4546.7|4551.5|4548.7|4548.3|4545.5|289
1597838100000|2020-08-19 11:55:00|4549.8|4547|4548.3|4545.5|4549.8|4547|4548.2|4545.4|192
1597838400000|2020-08-19 12:00:00|4548.2|4545.4|4545.2|4542.4|4548.2|4545.4|4544.2|4541.4|467
1597838700000|2020-08-19 12:05:00|4545.9|4543.1|4543.5|4540.7|4546.2|4543.4|4542.2|4539.4|861
1597839000000|2020-08-19 12:10:00|4543.9|4541.1|4544.2|4541.4|4545.5|4542.7|4542.5|4539.7|188
1597839300000|2020-08-19 12:15:00|4544.5|4541.7|4541.2|4538.4|4547.5|4544.7|4540.2|4537.4|607
1597839600000|2020-08-19 12:20:00|4541.4|4538.6|4538.2|4535.4|4541.5|4538.7|4538.2|4535.4|395
1597839900000|2020-08-19 12:25:00|4538.4|4535.6|4542.9|4540.1|4543.9|4541.1|4538.4|4535.6|344
1597840200000|2020-08-19 12:30:00|4543.2|4540.4|4540.2|4537.4|4543.2|4540.4|4538.2|4535.4|643
1597840500000|2020-08-19 12:35:00|4539.9|4537.1|4536.2|4533.4|4541.2|4538.4|4535.2|4532.4|1419
1597840800000|2020-08-19 12:40:00|4536.6|4533.8|4538.3|4535.5|4544.1|4541.3|4536.2|4533.4|590
1597841100000|2020-08-19 12:45:00|4538.1|4535.3|4539.6|4536.8|4539.6|4536.8|4537|4534.2|158
1597841400000|2020-08-19 12:50:00|4540|4537.2|4544.3|4541.5|4544.3|4541.5|4540|4537.2|292
1597841700000|2020-08-19 12:55:00|4544.6|4541.8|4543|4540.2|4545.3|4542.5|4542.6|4539.8|209
1597842000000|2020-08-19 13:00:00|4542.6|4539.8|4533.3|4530.5|4546.6|4543.8|4530|4527.2|1206
1597842300000|2020-08-19 13:05:00|4533.1|4530.3|4534|4531.2|4535.3|4532.5|4532.6|4529.8|1131
1597842600000|2020-08-19 13:10:00|4533.6|4530.8|4537.3|4534.5|4540|4537.2|4532|4529.2|550
1597842900000|2020-08-19 13:15:00|4538|4535.2|4539.6|4536.8|4540|4537.2|4536.6|4533.8|479
1597843200000|2020-08-19 13:20:00|4540|4537.2|4548|4545.2|4548|4545.2|4537|4534.2|665
1597843500000|2020-08-19 13:25:00|4547.7|4544.9|4544.3|4541.5|4548.3|4545.5|4543.7|4540.9|961
1597843800000|2020-08-19 13:30:00|4544.2|4541.4|4544.3|4541.5|4549.6|4546.8|4543.3|4540.5|2846
1597844100000|2020-08-19 13:35:00|4543.6|4540.8|4544.8|4542|4546.6|4543.8|4543.6|4540.8|655
1597844400000|2020-08-19 13:40:00|4545|4542.2|4542.3|4539.5|4548.3|4545.5|4542.1|4539.3|1968
1597844700000|2020-08-19 13:45:00|4542.6|4539.8|4539.6|4536.8|4544.6|4541.8|4538.1|4535.3|563
1597845000000|2020-08-19 13:50:00|4539.3|4536.5|4537.5|4534.7|4540.6|4537.8|4536.6|4533.8|1281
1597845300000|2020-08-19 13:55:00|4537.6|4534.8|4526|4523.2|4537.6|4534.8|4523.6|4520.8|1914
1597845600000|2020-08-19 14:00:00|4525.4|4522.6|4528.2|4525.4|4531.1|4528.3|4523.7|4520.9|2591
1597845900000|2020-08-19 14:05:00|4528.4|4525.6|4525.1|4522.3|4528.4|4525.6|4525.1|4522.3|1490
1597846200000|2020-08-19 14:10:00|4525.4|4522.6|4526.6|4523.8|4528.4|4525.6|4525.1|4522.3|506
1597846500000|2020-08-19 14:15:00|4526.7|4523.9|4525.2|4522.4|4528.4|4525.6|4525.1|4522.3|831
1597846800000|2020-08-19 14:20:00|4525.4|4522.6|4521.1|4518.3|4525.4|4522.6|4520.1|4517.3|1191
1597847100000|2020-08-19 14:25:00|4521.4|4518.6|4523.7|4520.9|4527.1|4524.3|4521.1|4518.3|1182
1597847400000|2020-08-19 14:30:00|4524.7|4521.9|4561.7|4558.9|4564.7|4561.9|4524.7|4519.2|6459
1597847700000|2020-08-19 14:35:00|4562|4559.2|4552.2|4549.4|4567.7|4564.9|4550.7|4547.9|2967
1597848000000|2020-08-19 14:40:00|4551.7|4548.9|4552.7|4549.9|4557.7|4554.9|4551.7|4548.9|1744
1597848300000|2020-08-19 14:45:00|4552.2|4549.4|4538.7|4535.9|4554.4|4551.6|4538.4|4535.6|1390
1597848600000|2020-08-19 14:50:00|4539.1|4536.3|4538.4|4535.6|4539.4|4536.6|4535.4|4532.6|1041
1597848900000|2020-08-19 14:55:00|4538.1|4535.3|4540|4537.2|4540|4537.2|4529.6|4526.8|2424
1597849200000|2020-08-19 15:00:00|4540.4|4537.6|4541|4538.2|4548.4|4545.6|4535|4532.2|2235
1597849500000|2020-08-19 15:05:00|4542|4539.2|4542|4539.2|4544.5|4541.7|4537|4534.2|1906
1597849800000|2020-08-19 15:10:00|4541.7|4538.9|4543.7|4540.9|4548|4545.2|4536.9|4534.1|4947
1597850100000|2020-08-19 15:15:00|4544|4541.2|4547.8|4545|4547.8|4545|4539|4536.2|1349
1597850400000|2020-08-19 15:20:00|4548.2|4545.4|4555.4|4552.6|4555.4|4552.6|4545|4542.2|1714
1597850700000|2020-08-19 15:25:00|4554.9|4552.1|4561.1|4558.3|4569.7|4566.9|4554.9|4552.1|4050
1597851000000|2020-08-19 15:30:00|4561.4|4558.6|4568.4|4565.6|4570.4|4567.6|4561.4|4558.6|2609
1597851300000|2020-08-19 15:35:00|4568.7|4565.9|4572.4|4569.6|4573.4|4570.6|4568.1|4565.3|1152
1597851600000|2020-08-19 15:40:00|4573.1|4570.3|4577.4|4574.6|4577.4|4574.6|4572.1|4569.3|991
1597851900000|2020-08-19 15:45:00|4577.7|4574.9|4578.4|4575.6|4583.4|4580.6|4573.7|4570.9|2513
1597852200000|2020-08-19 15:50:00|4578.7|4575.9|4578.4|4575.6|4580.9|4578.1|4575.7|4572.9|1067
1597852500000|2020-08-19 15:55:00|4579.4|4576.6|4577.4|4574.6|4582.7|4579.9|4575.4|4572.6|2160
1597852800000|2020-08-19 16:00:00|4577.7|4574.9|4579.4|4576.6|4581.4|4578.6|4576.1|4573.3|848
1597853100000|2020-08-19 16:05:00|4579.3|4576.5|4569|4566.2|4580.1|4577.3|4568.1|4565.3|1790
1597853400000|2020-08-19 16:10:00|4568.8|4566|4565.1|4562.3|4569.1|4566.3|4564.5|4561.7|464
1597853700000|2020-08-19 16:15:00|4565|4562.2|4562.8|4560|4569.1|4566.3|4562.1|4559.3|742
1597854000000|2020-08-19 16:20:00|4563.1|4560.3|4568.1|4565.3|4570.1|4567.3|4561.8|4559|1275
1597854300000|2020-08-19 16:25:00|4568.5|4565.7|4570|4567.2|4570.1|4567.3|4567.1|4564.3|169
1597854600000|2020-08-19 16:30:00|4570.1|4567.3|4567.8|4565|4573.3|4570.5|4567.8|4565|1455
1597854900000|2020-08-19 16:35:00|4567.4|4564.6|4564.4|4561.6|4569.4|4566.6|4564.1|4561.3|613
1597855200000|2020-08-19 16:40:00|4565.1|4562.3|4564.2|4561.4|4567.8|4565|4564.2|4561.4|228
1597855500000|2020-08-19 16:45:00|4564.3|4561.5|4566.5|4563.7|4567.5|4564.7|4564.2|4561.4|314
1597855800000|2020-08-19 16:50:00|4566.8|4564|4567.5|4564.7|4567.5|4564.7|4563.2|4560.4|470
1597856100000|2020-08-19 16:55:00|4567.3|4564.5|4570.5|4567.7|4570.5|4567.7|4566.8|4564|282
1597856400000|2020-08-19 17:00:00|4570|4567.2|4570.5|4567.7|4573.5|4570.7|4569.8|4567|737
1597856700000|2020-08-19 17:05:00|4571.5|4568.7|4577|4574.2|4579.8|4577|4570.5|4567.7|769
1597857000000|2020-08-19 17:10:00|4577.3|4574.5|4577.5|4574.7|4579.5|4576.7|4576.8|4574|334
1597857300000|2020-08-19 17:15:00|4577.3|4574.5|4574.8|4572|4580.5|4577.7|4574.2|4571.4|1636
1597857600000|2020-08-19 17:20:00|4575.2|4572.4|4576.2|4573.4|4579.5|4576.7|4575.2|4572.4|512
1597857900000|2020-08-19 17:25:00|4576.5|4573.7|4573.5|4570.7|4577.6|4574.8|4572.2|4569.4|439
1597858200000|2020-08-19 17:30:00|4573.9|4571.1|4572.2|4569.4|4577.5|4574.7|4571.9|4569.1|917
1597858500000|2020-08-19 17:35:00|4572.4|4569.6|4569.1|4566.3|4572.4|4569.6|4568.6|4565.8|393
1597858800000|2020-08-19 17:40:00|4569.2|4566.4|4569.9|4567.1|4570.9|4568.1|4567.9|4565.1|275
1597859100000|2020-08-19 17:45:00|4570.1|4567.3|4567.9|4565.1|4571.9|4569.1|4566.9|4564.1|549
1597859400000|2020-08-19 17:50:00|4568.1|4565.3|4566.9|4564.1|4570.9|4568.1|4566.9|4564.1|1021
1597859700000|2020-08-19 17:55:00|4566.6|4563.8|4574|4571.2|4576.1|4573.3|4566.1|4563.3|672
1597860000000|2020-08-19 18:00:00|4574.2|4571.4|4573.8|4571|4579.1|4576.3|4573.7|4570.9|2312
1597860300000|2020-08-19 18:05:00|4574|4571.2|4574.7|4571.9|4575.7|4572.9|4569.8|4567|637
1597860600000|2020-08-19 18:10:00|4574.3|4571.5|4554.1|4551.3|4574.7|4571.9|4553.2|4550.4|3883
1597860900000|2020-08-19 18:15:00|4553.7|4550.9|4562.7|4559.9|4563.7|4560.9|4553.7|4550.9|2439
1597861200000|2020-08-19 18:20:00|4563.3|4560.5|4567|4564.2|4571.7|4568.9|4561.7|4558.9|1382
1597861500000|2020-08-19 18:25:00|4567.3|4564.5|4571|4568.2|4580|4577.2|4564.7|4561.9|4066
1597861800000|2020-08-19 18:30:00|4570.8|4568|4578.4|4575.6|4579|4576.2|4570.3|4567.5|1563
1597862100000|2020-08-19 18:35:00|4578|4575.2|4565.7|4562.9|4578.4|4575.6|4565.7|4562.9|1197
1597862400000|2020-08-19 18:40:00|4565.9|4563.1|4566|4563.2|4567.7|4564.9|4565.4|4562.6|336
1597862700000|2020-08-19 18:45:00|4566.4|4563.6|4567|4564.2|4567.7|4564.9|4565.4|4562.6|634
1597863000000|2020-08-19 18:50:00|4566.9|4564.1|4569.4|4566.6|4570.7|4567.9|4566.9|4564.1|136
1597863300000|2020-08-19 18:55:00|4570|4567.2|4571.2|4568.4|4573.7|4570.9|4568.7|4565.9|156
1597863600000|2020-08-19 19:00:00|4570.9|4568.1|4569.4|4566.6|4572.2|4569.4|4568.7|4565.9|131
1597863900000|2020-08-19 19:05:00|4569|4566.2|4568.8|4566|4569.4|4566.6|4568.4|4565.6|79
1597864200000|2020-08-19 19:10:00|4568.4|4565.6|4564.8|4562|4568.9|4566.1|4561.8|4559|1006
1597864500000|2020-08-19 19:15:00|4564.9|4562.1|4563.9|4561.1|4566.8|4564|4563.4|4560.6|123
1597864800000|2020-08-19 19:20:00|4564.1|4561.3|4559.4|4556.6|4564.1|4561.3|4559.4|4556.6|225
1597865100000|2020-08-19 19:25:00|4559.8|4557|4559.4|4556.6|4563.1|4560.3|4558.1|4555.3|229
1597865400000|2020-08-19 19:30:00|4559.1|4556.3|4560.9|4558.1|4562.4|4559.6|4559.1|4556.3|69
1597865700000|2020-08-19 19:35:00|4561.1|4558.3|4554.4|4551.6|4561.4|4558.6|4553.8|4551|770
1597866000000|2020-08-19 19:40:00|4553.8|4551|4557.8|4555|4559.3|4556.5|4553.1|4550.3|231
1597866300000|2020-08-19 19:45:00|4557.1|4554.3|4558.1|4555.3|4559.4|4556.6|4555.4|4552.6|437
1597866600000|2020-08-19 19:50:00|4558.4|4555.6|4562.1|4559.3|4562.1|4559.3|4556.4|4553.6|180
1597866900000|2020-08-19 19:55:00|4562.7|4559.9|4563|4560.2|4563.1|4560.3|4561.5|4558.7|138
1597867200000|2020-08-19 20:00:00|4562.8|4560|4565.1|4562.3|4565.8|4563|4561.5|4558.7|210
1597867500000|2020-08-19 20:05:00|4565|4562.2|4567.5|4564.7|4567.8|4565|4564.8|4562|89
1597867800000|2020-08-19 20:10:00|4567.3|4564.5|4562|4559.2|4567.5|4564.7|4561.8|4559|100
1597868100000|2020-08-19 20:15:00|4562.1|4559.3|4561.8|4559|4563.1|4560.3|4561.8|4559|11
1597868400000|2020-08-19 20:20:00|4561.5|4558.7|4562.8|4560|4562.8|4560|4561.1|4558.3|2
1597868700000|2020-08-19 20:25:00|4562.5|4559.7|4561.9|4559.1|4564.1|4561.3|4561.8|4559|74
1597869000000|2020-08-19 20:30:00|4561.1|4558.3|4564.1|4561.3|4564.1|4561.3|4561|4558.2|139
1597869300000|2020-08-19 20:35:00|4564.2|4561.4|4565.2|4562.4|4565.7|4562.9|4564.2|4561.4|51
1597869600000|2020-08-19 20:40:00|4565|4562.2|4564|4561.2|4565|4562.2|4563.5|4560.7|89
1597869900000|2020-08-19 20:45:00|4564.5|4561.7|4562.9|4560.1|4565|4562.2|4562.5|4559.7|49
1597870200000|2020-08-19 20:50:00|4563|4560.2|4559.9|4557.1|4563.7|4560.9|4559.9|4557.1|52
1597870500000|2020-08-19 20:55:00|4560|4557.2|4558.4|4555.6|4560.9|4558.1|4558.4|4555.6|122
1597870800000|2020-08-19 21:00:00|4558|4555.2|4556.5|4553.7|4561.8|4555.6|4555.3|4548.6|264
1597871100000|2020-08-19 21:05:00|4556.4|4553.6|4557.3|4554.5|4561.4|4555.3|4556|4550.6|6
1597871400000|2020-08-19 21:10:00|4558.1|4555.3|4560.7|4550.7|4560.7|4555.8|4558.1|4550.7|3
1597871700000|2020-08-19 21:15:00|4559.7|4549.7|4560.7|4550.7|4560.7|4550.7|4559.7|4549.7|2
1597872000000|2020-08-19 21:20:00|4556.6|4553.8|4555.9|4553.1|4556.6|4553.8|4555.6|4552.8|1
1597872300000|2020-08-19 21:25:00|4561|4551|4561|4551|4561|4551|4561|4551|0
1597872600000|2020-08-19 21:30:00|||||||||3
1597873200000|2020-08-19 21:40:00|4561.1|4551.1|4561.1|4551.1|4561.1|4551.1|4561.1|4551.1|0
1597881600000|2020-08-20 00:00:00|4554.3|4551.5|4552.6|4549.8|4554.3|4551.5|4549.1|4546.3|109
1597881900000|2020-08-20 00:05:00|4552.8|4550|4545.9|4543.1|4553.1|4550.3|4545.9|4543.1|217
1597882200000|2020-08-20 00:10:00|4546|4543.2|4547.4|4544.6|4548.4|4545.6|4544|4541.2|203
1597882500000|2020-08-20 00:15:00|4547.8|4545|4547.8|4545|4548.1|4545.3|4545.4|4542.6|21
1597882800000|2020-08-20 00:20:00|4547.4|4544.6|4550.2|4547.4|4551.2|4548.4|4547.2|4544.4|67
1597883100000|2020-08-20 00:25:00|4549.3|4546.5|4553.3|4550.5|4553.8|4551|4549.3|4546.5|117
1597883400000|2020-08-20 00:30:00|4553.8|4551|4555.5|4552.7|4556.2|4553.4|4553.2|4550.4|61
1597883700000|2020-08-20 00:35:00|4555.3|4552.5|4553.5|4550.7|4556.5|4553.7|4553.3|4550.5|23
1597884000000|2020-08-20 00:40:00|4553.3|4550.5|4549.3|4546.5|4555.5|4552.7|4548.5|4545.7|52
1597884300000|2020-08-20 00:45:00|4549|4546.2|4547.5|4544.7|4549|4546.2|4545.5|4542.7|28
1597884600000|2020-08-20 00:50:00|4548|4545.2|4545.5|4542.7|4548.5|4545.7|4545.5|4542.7|37
1597884900000|2020-08-20 00:55:00|4545.3|4542.5|4547.3|4544.5|4548|4545.2|4544.5|4541.7|35
1597885200000|2020-08-20 01:00:00|4547|4544.2|4546|4543.2|4548.5|4545.7|4545.5|4542.7|71
1597885500000|2020-08-20 01:05:00|4546.1|4543.3|4546|4543.2|4547.5|4544.7|4545.9|4543.1|33
1597885800000|2020-08-20 01:10:00|4545.9|4543.1|4544|4541.2|4546.5|4543.7|4542.5|4539.7|45
1597886100000|2020-08-20 01:15:00|4544.1|4541.3|4546|4543.2|4548.5|4545.7|4543.5|4540.7|243
1597886400000|2020-08-20 01:20:00|4546.4|4543.6|4539.9|4537.1|4546.5|4543.7|4539.9|4537.1|166
1597886700000|2020-08-20 01:25:00|4540|4537.2|4541.2|4538.4|4541.5|4538.7|4539.5|4536.7|137
1597887000000|2020-08-20 01:30:00|4540.9|4538.1|4539.9|4537.1|4540.9|4538.1|4539.4|4536.6|91
1597887300000|2020-08-20 01:35:00|4539.5|4536.7|4545.4|4542.6|4547.9|4545.1|4539.2|4536.4|289
1597887600000|2020-08-20 01:40:00|4544.5|4541.7|4544.4|4541.6|4544.5|4541.7|4540.9|4538.1|144
1597887900000|2020-08-20 01:45:00|4544.9|4542.1|4541.3|4538.5|4545.5|4542.7|4541.3|4538.5|191
1597888200000|2020-08-20 01:50:00|4541.5|4538.7|4540.9|4538.1|4541.9|4539.1|4539.4|4536.6|281
1597888500000|2020-08-20 01:55:00|4540.8|4538|4541.3|4538.5|4541.4|4538.6|4540.3|4537.5|23
1597888800000|2020-08-20 02:00:00|4540.9|4538.1|4540.6|4537.8|4540.9|4538.1|4538.6|4535.8|119
1597889100000|2020-08-20 02:05:00|4540.3|4537.5|4539.4|4536.6|4540.8|4538|4538.9|4536.1|86
1597889400000|2020-08-20 02:10:00|4539.3|4536.5|4536.6|4533.8|4539.3|4536.5|4536.3|4533.5|173
1597889700000|2020-08-20 02:15:00|4536.3|4533.5|4541.3|4538.5|4541.3|4538.5|4535.9|4533.1|206
1597890000000|2020-08-20 02:20:00|4541.4|4538.6|4537.5|4534.7|4542.3|4539.5|4537.5|4534.7|249
1597890300000|2020-08-20 02:25:00|4537.8|4535|4537.3|4534.5|4539.5|4536.7|4536.3|4533.5|192
1597890600000|2020-08-20 02:30:00|4537.5|4534.7|4536.5|4533.7|4540.3|4537.5|4536.3|4533.5|147
1597890900000|2020-08-20 02:35:00|4536.8|4534|4533.8|4531|4537.3|4534.5|4533.3|4530.5|150
1597891200000|2020-08-20 02:40:00|4533.5|4530.7|4534.3|4531.5|4534.3|4531.5|4532.3|4529.5|66
1597891500000|2020-08-20 02:45:00|4534|4531.2|4532.5|4529.7|4534|4531.2|4531.6|4528.8|342
1597891800000|2020-08-20 02:50:00|4532.3|4529.5|4534.5|4531.7|4535|4532.2|4532.3|4529.5|145
1597892100000|2020-08-20 02:55:00|4534.1|4531.3|4536.6|4533.8|4537|4534.2|4534.1|4531.3|59
1597892400000|2020-08-20 03:00:00|4537|4534.2|4537|4534.2|4537.5|4534.7|4536.5|4533.7|15
1597892700000|2020-08-20 03:05:00|4536.6|4533.8|4536|4533.2|4537.4|4534.6|4536|4533.2|17
1597893000000|2020-08-20 03:10:00|4535.5|4532.7|4536.9|4534.1|4537.4|4534.6|4535.4|4532.6|166
1597893300000|2020-08-20 03:15:00|4537|4534.2|4537.4|4534.6|4540.4|4537.6|4537|4534.2|484
1597893600000|2020-08-20 03:20:00|4538|4535.2|4538.4|4535.6|4538.4|4535.6|4536.5|4533.7|26
1597893900000|2020-08-20 03:25:00|4538.7|4535.9|4542.4|4539.6|4542.5|4539.7|4538.5|4535.7|126
1597894200000|2020-08-20 03:30:00|4542.5|4539.7|4540.7|4537.9|4542.7|4539.9|4540.5|4537.7|191
1597894500000|2020-08-20 03:35:00|4540.5|4537.7|4541|4538.2|4541.5|4538.7|4540|4537.2|21
1597894800000|2020-08-20 03:40:00|4540.7|4537.9|4541.1|4538.3|4541.6|4538.8|4540.4|4537.6|43
1597895100000|2020-08-20 03:45:00|4541.4|4538.6|4540.1|4537.3|4541.4|4538.6|4539.4|4536.6|141
1597895400000|2020-08-20 03:50:00|4539.7|4536.9|4540.1|4537.3|4540.1|4537.3|4538.7|4535.9|13
1597895700000|2020-08-20 03:55:00|4540.4|4537.6|4542.4|4539.6|4542.7|4539.9|4540.1|4537.3|89
1597896000000|2020-08-20 04:00:00|4542.1|4539.3|4542.1|4539.3|4542.2|4539.4|4541.4|4538.6|31
1597896300000|2020-08-20 04:05:00|4541.7|4538.9|4542.2|4539.4|4542.7|4539.9|4541.7|4538.9|9
1597896600000|2020-08-20 04:10:00|4542.1|4539.3|4542.7|4539.9|4542.7|4539.9|4541.7|4538.9|19
1597896900000|2020-08-20 04:15:00|4543.2|4540.4|4541.7|4538.9|4543.2|4540.4|4541.7|4538.9|37
1597897200000|2020-08-20 04:20:00|4542.1|4539.3|4541.7|4538.9|4543.1|4540.3|4540.7|4537.9|38
1597897500000|2020-08-20 04:25:00|4542.1|4539.3|4541.3|4538.5|4542.2|4539.4|4541.1|4538.3|15
1597897800000|2020-08-20 04:30:00|4541.1|4538.3|4539.6|4536.8|4541.1|4538.3|4539.5|4536.7|382
1597898100000|2020-08-20 04:35:00|4539.8|4537|4540.1|4537.3|4540.1|4537.3|4539.1|4536.3|10
1597898400000|2020-08-20 04:40:00|4540.5|4537.7|4540.5|4537.7|4540.8|4538|4540.1|4537.3|6
1597898700000|2020-08-20 04:45:00|4540.1|4537.3|4539.3|4536.5|4540.1|4537.3|4539.1|4536.3|175
1597899000000|2020-08-20 04:50:00|4539.1|4536.3|4537.1|4534.3|4539.8|4537|4537.1|4534.3|41
1597899300000|2020-08-20 04:55:00|4537.6|4534.8|4537.3|4534.5|4538.6|4535.8|4537.1|4534.3|205
1597899600000|2020-08-20 05:00:00|4537.2|4534.4|4538.8|4536|4538.8|4536|4536.8|4534|39
1597899900000|2020-08-20 05:05:00|4539.5|4536.7|4539.7|4536.9|4540.3|4537.5|4538.5|4535.7|35
1597900200000|2020-08-20 05:10:00|4539.2|4536.4|4539.7|4536.9|4539.8|4537|4538.8|4536|21
1597900500000|2020-08-20 05:15:00|4539.5|4536.7|4540.8|4538|4542.2|4539.4|4539.5|4536.7|18
1597900800000|2020-08-20 05:20:00|4540.7|4537.9|4541.2|4538.4|4542.7|4539.9|4540.7|4537.9|23
1597901100000|2020-08-20 05:25:00|4541.8|4539|4540.7|4537.9|4541.8|4539|4539.2|4536.4|17
1597901400000|2020-08-20 05:30:00|4540.6|4537.8|4537.7|4534.9|4541.2|4538.4|4537.7|4534.9|18
1597901700000|2020-08-20 05:35:00|4538.2|4535.4|4538.7|4535.9|4540.2|4537.4|4538.1|4535.3|16
1597902000000|2020-08-20 05:40:00|4538.6|4535.8|4538.2|4535.4|4539.6|4536.8|4537.6|4534.8|47
1597902300000|2020-08-20 05:45:00|4538.6|4535.8|4539.6|4536.8|4540.7|4537.9|4538.2|4535.4|71
1597902600000|2020-08-20 05:50:00|4539.2|4536.4|4539.6|4536.8|4540.2|4537.4|4538.7|4535.9|90
1597902900000|2020-08-20 05:55:00|4539.3|4536.5|4539.6|4536.8|4540.2|4537.4|4537.6|4534.8|342
1597903200000|2020-08-20 06:00:00|4539.2|4536.4|4539.6|4536.8|4541.6|4538.8|4538.6|4535.8|140
1597903500000|2020-08-20 06:05:00|4539.7|4536.9|4537.6|4534.8|4540.9|4538.1|4536.9|4534.1|759
1597903800000|2020-08-20 06:10:00|4537.9|4535.1|4537.9|4535.1|4538.9|4536.1|4536.4|4533.6|388
1597904100000|2020-08-20 06:15:00|4537.7|4534.9|4538.6|4535.8|4539.2|4536.4|4537.2|4534.4|109
1597904400000|2020-08-20 06:20:00|4538.1|4535.3|4536.6|4533.8|4538.1|4535.3|4536.3|4533.5|184
1597904700000|2020-08-20 06:25:00|4536.8|4534|4536.3|4533.5|4537.9|4535.1|4535.6|4532.8|240
1597905000000|2020-08-20 06:30:00|4535.9|4533.1|4538.6|4535.8|4538.9|4536.1|4535.3|4532.5|217
1597905300000|2020-08-20 06:35:00|4538.5|4535.7|4541.6|4538.8|4542.9|4540.1|4537.8|4535|114
1597905600000|2020-08-20 06:40:00|4541.8|4539|4542.9|4540.1|4544.9|4542.1|4541.6|4538.8|1301
1597905900000|2020-08-20 06:45:00|4542.8|4540|4538.1|4535.3|4542.9|4540.1|4537.9|4535.1|212
1597906200000|2020-08-20 06:50:00|4538.2|4535.4|4542.1|4539.3|4542.1|4539.3|4536.9|4534.1|129
1597906500000|2020-08-20 06:55:00|4542.2|4539.4|4543.9|4541.1|4544.2|4541.4|4541.1|4538.3|249
1597906800000|2020-08-20 07:00:00|4543.6|4540.8|4541.9|4539.1|4545.2|4542.4|4539.2|4536.4|1489
1597907100000|2020-08-20 07:05:00|4541.7|4538.9|4540.6|4537.8|4545.2|4542.4|4539.2|4536.4|300
1597907400000|2020-08-20 07:10:00|4540.2|4537.4|4540.9|4538.1|4541.7|4538.9|4538.2|4535.4|2126
1597907700000|2020-08-20 07:15:00|4541.2|4538.4|4540|4537.2|4541.2|4538.4|4539.2|4536.4|749
1597908000000|2020-08-20 07:20:00|4540.2|4537.4|4542|4539.2|4542.2|4539.4|4539|4536.2|288
1597908300000|2020-08-20 07:25:00|4541.5|4538.7|4539.1|4536.3|4541.5|4538.7|4538|4535.2|286
1597908600000|2020-08-20 07:30:00|4539|4536.2|4541.3|4538.5|4541.3|4538.5|4538|4535.2|311
1597908900000|2020-08-20 07:35:00|4541.5|4538.7|4543|4540.2|4546|4543.2|4539.1|4536.3|425
1597909200000|2020-08-20 07:40:00|4543.6|4540.8|4544.3|4541.5|4545.3|4542.5|4542|4539.2|978
1597909500000|2020-08-20 07:45:00|4545.3|4542.5|4543.3|4540.5|4546.9|4544.1|4542.9|4540.1|834
1597909800000|2020-08-20 07:50:00|4543.5|4540.7|4545.3|4542.5|4545.6|4542.8|4542.3|4539.5|252
1597910100000|2020-08-20 07:55:00|4545.4|4542.6|4544.3|4541.5|4546.6|4543.8|4543.9|4541.1|207
1597910400000|2020-08-20 08:00:00|4544.6|4541.8|4544.3|4541.5|4544.6|4541.8|4541.9|4539.1|840
1597910700000|2020-08-20 08:05:00|4543.9|4541.1|4547.6|4544.8|4548.6|4545.8|4543.9|4541.1|3514
1597911000000|2020-08-20 08:10:00|4547.2|4544.4|4546.6|4543.8|4548.8|4546|4546.3|4543.5|1321
1597911300000|2020-08-20 08:15:00|4546.2|4543.4|4539.2|4536.4|4546.6|4543.8|4538.6|4535.8|334
1597911600000|2020-08-20 08:20:00|4539.6|4536.8|4533.3|4530.5|4539.6|4536.8|4532.3|4529.5|1706
1597911900000|2020-08-20 08:25:00|4532.5|4529.7|4533.6|4530.8|4533.9|4531.1|4528.3|4525.5|3168
1597912200000|2020-08-20 08:30:00|4533.2|4530.4|4537.9|4535.1|4541.6|4538.8|4531.2|4528.4|2697
1597912500000|2020-08-20 08:35:00|4537.6|4534.8|4541.6|4538.8|4541.6|4538.8|4536.2|4533.4|1131
1597912800000|2020-08-20 08:40:00|4541.1|4538.3|4540.6|4537.8|4542.3|4539.5|4539.6|4536.8|722
1597913100000|2020-08-20 08:45:00|4540.3|4537.5|4535.9|4533.1|4541.6|4538.8|4535.6|4532.8|497
1597913400000|2020-08-20 08:50:00|4536.3|4533.5|4536.4|4533.6|4537.6|4534.8|4535.6|4532.8|581
1597913700000|2020-08-20 08:55:00|4536.5|4533.7|4537.9|4535.1|4542.9|4540.1|4528.6|4525.8|1797
1597914000000|2020-08-20 09:00:00|4537.3|4534.5|4533.6|4530.8|4537.9|4535.1|4533.6|4530.8|634
1597914300000|2020-08-20 09:05:00|4533.3|4530.5|4535.6|4532.8|4535.6|4532.8|4528.6|4525.8|1650
1597914600000|2020-08-20 09:10:00|4535.5|4532.7|4532.4|4529.6|4535.6|4532.8|4532|4529.2|316
1597914900000|2020-08-20 09:15:00|4532|4529.2|4532.5|4529.7|4533.7|4530.9|4528.7|4525.9|432
1597915200000|2020-08-20 09:20:00|4532.4|4529.6|4531.7|4528.9|4532.7|4529.9|4530.4|4527.6|1151
1597915500000|2020-08-20 09:25:00|4532|4529.2|4525.4|4522.6|4532.7|4529.9|4524.7|4521.9|657
1597915800000|2020-08-20 09:30:00|4525.7|4522.9|4524.4|4521.6|4527.9|4525.1|4523.4|4520.6|582
1597916100000|2020-08-20 09:35:00|4524.8|4522|4526.3|4523.5|4526.4|4523.6|4522.1|4519.3|2976
1597916400000|2020-08-20 09:40:00|4526.1|4523.3|4528.1|4525.3|4530.1|4527.3|4526.1|4523.3|962
1597916700000|2020-08-20 09:45:00|4527.1|4524.3|4528.2|4525.4|4529.2|4526.4|4526.4|4523.6|197
1597917000000|2020-08-20 09:50:00|4528.3|4525.5|4526.9|4524.1|4528.8|4526|4525.2|4522.4|1122
1597917300000|2020-08-20 09:55:00|4526.5|4523.7|4524.9|4522.1|4528.9|4526.1|4523.9|4521.1|364
1597917600000|2020-08-20 10:00:00|4524.5|4521.7|4522.9|4520.1|4525.9|4523.1|4522.9|4520.1|725
1597917900000|2020-08-20 10:05:00|4523.2|4520.4|4526.5|4523.7|4527.5|4524.7|4522.9|4520.1|747
1597918200000|2020-08-20 10:10:00|4526.9|4524.1|4526.9|4524.1|4528.9|4526.1|4524.9|4522.1|335
1597918500000|2020-08-20 10:15:00|4527.6|4524.8|4528.6|4525.8|4529.9|4527.1|4526.9|4524.1|528
1597918800000|2020-08-20 10:20:00|4528.9|4526.1|4527.9|4525.1|4528.9|4526.1|4527.9|4525.1|1284
1597919100000|2020-08-20 10:25:00|4528.2|4525.4|4526.9|4524.1|4529.6|4526.8|4526.9|4524.1|370
1597919400000|2020-08-20 10:30:00|4526.2|4523.4|4530.2|4527.4|4530.2|4527.4|4525.4|4522.6|1833
1597919700000|2020-08-20 10:35:00|4529.6|4526.8|4527.2|4524.4|4529.6|4526.8|4525.2|4522.4|689
1597920000000|2020-08-20 10:40:00|4527.6|4524.8|4528.2|4525.4|4530|4527.2|4527.6|4524.8|91
1597920300000|2020-08-20 10:45:00|4528|4525.2|4529.6|4526.8|4529.6|4526.8|4523.2|4520.4|533
1597920600000|2020-08-20 10:50:00|4529.2|4526.4|4534.2|4531.4|4535.1|4532.3|4528|4525.2|445
1597920900000|2020-08-20 10:55:00|4533.2|4530.4|4534|4531.2|4536.2|4533.4|4533|4530.2|1707
1597921200000|2020-08-20 11:00:00|4535|4532.2|4531|4528.2|4536|4533.2|4531|4528.2|145
1597921500000|2020-08-20 11:05:00|4530.7|4527.9|4528.7|4525.9|4532|4529.2|4528.7|4525.9|239
1597921800000|2020-08-20 11:10:00|4529.7|4526.9|4529.7|4526.9|4531|4528.2|4529.4|4526.6|120
1597922100000|2020-08-20 11:15:00|4530|4527.2|4530|4527.2|4531.4|4528.6|4529.7|4526.9|97
1597922400000|2020-08-20 11:20:00|4531|4528.2|4529.9|4527.1|4531|4528.2|4527.5|4524.7|1747
1597922700000|2020-08-20 11:25:00|4529.7|4526.9|4529.7|4526.9|4529.7|4526.9|4528.7|4525.9|87
1597923000000|2020-08-20 11:30:00|4529.4|4526.6|4528.4|4525.6|4530.7|4527.9|4528|4525.2|112
1597923300000|2020-08-20 11:35:00|4528|4525.2|4530.9|4528.1|4531|4528.2|4528|4525.2|241
1597923600000|2020-08-20 11:40:00|4530.8|4528|4529.4|4526.6|4531|4528.2|4528.4|4525.6|109
1597923900000|2020-08-20 11:45:00|4529.8|4527|4529.9|4527.1|4531|4528.2|4528|4525.2|114
1597924200000|2020-08-20 11:50:00|4530|4527.2|4529|4526.2|4532|4529.2|4528.7|4525.9|896
1597924500000|2020-08-20 11:55:00|4529.2|4526.4|4529.1|4526.3|4531.2|4528.4|4528.9|4526.1|574
1597924800000|2020-08-20 12:00:00|4528.7|4525.9|4525.1|4522.3|4529.1|4526.3|4524.1|4521.3|261
1597925100000|2020-08-20 12:05:00|4526.1|4523.3|4525.7|4522.9|4529.7|4526.9|4524.7|4521.9|227
1597925400000|2020-08-20 12:10:00|4526.1|4523.3|4521.4|4518.6|4527.1|4524.3|4521.1|4518.3|1984
1597925700000|2020-08-20 12:15:00|4521.8|4519|4508.8|4506|4521.8|4519|4502.8|4500|4259
1597926000000|2020-08-20 12:20:00|4508.5|4505.7|4526.1|4523.3|4526.1|4523.3|4506.5|4503.7|2791
1597926300000|2020-08-20 12:25:00|4527.1|4524.3|4534.5|4531.7|4537.1|4534.3|4526.8|4524|2652
1597926600000|2020-08-20 12:30:00|4534.7|4531.9|4534.5|4531.7|4536.8|4534|4533.5|4530.7|492
1597926900000|2020-08-20 12:35:00|4535.8|4533|4535.8|4533|4540.1|4537.3|4534.5|4531.7|723
1597927200000|2020-08-20 12:40:00|4536.8|4534|4535.8|4533|4537.1|4534.3|4535|4532.2|465
1597927500000|2020-08-20 12:45:00|4535|4532.2|4536|4533.2|4536.9|4534.1|4534.8|4532|381
1597927800000|2020-08-20 12:50:00|4536.1|4533.3|4535.9|4533.1|4537.5|4534.7|4534.9|4532.1|810
1597928100000|2020-08-20 12:55:00|4536.5|4533.7|4537.6|4534.8|4537.6|4534.8|4535.2|4532.4|607
1597928400000|2020-08-20 13:00:00|4537.2|4534.4|4522.1|4519.3|4537.6|4534.8|4505.9|4503.1|7699
1597928700000|2020-08-20 13:05:00|4522.9|4520.1|4499.9|4497.1|4522.9|4520.1|4492.9|4490.1|3976
1597929000000|2020-08-20 13:10:00|4499.7|4496.9|4492.4|4489.6|4501.6|4498.8|4489.6|4486.8|4511
1597929300000|2020-08-20 13:15:00|4491.6|4488.8|4496.6|4493.8|4496.6|4493.8|4489.4|4486.6|3023
1597929600000|2020-08-20 13:20:00|4496.3|4493.5|4481.6|4478.8|4496.3|4493.5|4480.9|4478.1|2292
1597929900000|2020-08-20 13:25:00|4481.8|4479|4476.5|4473.7|4482.6|4479.8|4471.6|4468.8|4556
1597930200000|2020-08-20 13:30:00|4476.6|4473.8|4483.9|4481.1|4485.6|4482.8|4473.4|4470.6|2800
1597930500000|2020-08-20 13:35:00|4484.6|4481.8|4475.7|4472.9|4485.6|4482.8|4475.5|4472.7|1605
1597930800000|2020-08-20 13:40:00|4474.9|4472.1|4472.7|4469.9|4474.9|4472.1|4465.4|4462.6|2774
1597931100000|2020-08-20 13:45:00|4471.4|4468.6|4459.7|4456.9|4471.7|4468.9|4459.5|4456.7|2468
1597931400000|2020-08-20 13:50:00|4459.4|4456.6|4458.5|4455.7|4460.7|4457.9|4449|4446.2|4117
1597931700000|2020-08-20 13:55:00|4458.7|4455.9|4449.4|4446.6|4458.7|4455.9|4445.4|4442.6|3735
1597932000000|2020-08-20 14:00:00|4449.3|4446.5|4458.4|4455.6|4459.4|4456.6|4444.3|4441.5|3943
1597932300000|2020-08-20 14:05:00|4458.1|4455.3|4477|4474.2|4481|4478.2|4455.7|4452.9|7599
1597932600000|2020-08-20 14:10:00|4476.8|4474|4474|4471.2|4477|4474.2|4470.7|4467.9|953
1597932900000|2020-08-20 14:15:00|4473.8|4471|4497.2|4494.4|4497.2|4494.4|4473.8|4471|2308
1597933200000|2020-08-20 14:20:00|4498.2|4495.4|4509.7|4506.9|4521|4518.2|4498.2|4495.4|5634
1597933500000|2020-08-20 14:25:00|4509.3|4506.5|4511.4|4508.6|4528|4525.2|4507.7|4504.9|2827
1597933800000|2020-08-20 14:30:00|4511|4508.2|4520.5|4517.7|4528.9|4526.1|4511|4508.2|3285
1597934100000|2020-08-20 14:35:00|4521.5|4518.7|4519.5|4516.7|4525.7|4522.9|4512.5|4509.7|2481
1597934400000|2020-08-20 14:40:00|4519.1|4516.3|4521.7|4518.9|4525.7|4522.9|4515.7|4512.9|4536
1597934700000|2020-08-20 14:45:00|4522.7|4519.9|4529.5|4526.7|4534.2|4531.4|4519.5|4516.7|1992
1597935000000|2020-08-20 14:50:00|4529.2|4526.4|4538.5|4535.7|4539.5|4536.7|4527.5|4524.7|2119
1597935300000|2020-08-20 14:55:00|4538.6|4535.8|4533.8|4531|4539.5|4536.7|4529.5|4526.7|2248
1597935600000|2020-08-20 15:00:00|4534.1|4531.3|4522.6|4519.8|4536.8|4534|4518.5|4515.7|1733
1597935900000|2020-08-20 15:05:00|4522.5|4519.7|4511.5|4508.7|4526.8|4524|4509.2|4506.4|1950
1597936200000|2020-08-20 15:10:00|4511.4|4508.6|4522.3|4519.5|4524.4|4521.6|4511.4|4508.6|906
1597936500000|2020-08-20 15:15:00|4521.9|4519.1|4529.7|4526.9|4529.8|4527|4517.9|4515.1|1605
1597936800000|2020-08-20 15:20:00|4529.8|4527|4535.2|4532.4|4536.8|4534|4529.5|4526.7|1440
1597937100000|2020-08-20 15:25:00|4535.5|4532.7|4515.3|4512.5|4535.8|4533|4513.3|4510.5|3160
1597937400000|2020-08-20 15:30:00|4514.9|4512.1|4513.3|4510.5|4520.3|4517.5|4508.3|4505.5|3408
1597937700000|2020-08-20 15:35:00|4513.5|4510.7|4514.4|4511.6|4516.3|4513.5|4511.3|4508.5|939
1597938000000|2020-08-20 15:40:00|4514.3|4511.5|4508.6|4505.8|4516.3|4513.5|4507.3|4504.5|2442
1597938300000|2020-08-20 15:45:00|4510|4507.2|4521.9|4519.1|4524.2|4521.4|4510|4507.2|1192
1597938600000|2020-08-20 15:50:00|4522.3|4519.5|4525.1|4522.3|4527.3|4524.5|4519|4516.2|3436
1597938900000|2020-08-20 15:55:00|4524.7|4521.9|4522.2|4519.4|4526.3|4523.5|4521.1|4518.3|940
1597939200000|2020-08-20 16:00:00|4522.1|4519.3|4516.3|4513.5|4525.1|4522.3|4515.3|4512.5|1022
1597939500000|2020-08-20 16:05:00|4516.7|4513.9|4517.1|4514.3|4521.1|4518.3|4515.7|4512.9|633
1597939800000|2020-08-20 16:10:00|4517.3|4514.5|4517.1|4514.3|4521.6|4518.8|4516.1|4513.3|684
1597940100000|2020-08-20 16:15:00|4517.6|4514.8|4512.1|4509.3|4520.1|4517.3|4512.1|4509.3|799
1597940400000|2020-08-20 16:20:00|4512.7|4509.9|4507.1|4504.3|4514.1|4511.3|4507.1|4504.3|718
1597940700000|2020-08-20 16:25:00|4507.4|4504.6|4512|4509.2|4518.4|4515.6|4507.4|4504.6|2026
1597941000000|2020-08-20 16:30:00|4511.9|4509.1|4519.6|4516.8|4522|4519.2|4511.9|4509.1|800
1597941300000|2020-08-20 16:35:00|4519.4|4516.6|4518.6|4515.8|4520.4|4517.6|4517.4|4514.6|255
1597941600000|2020-08-20 16:40:00|4519|4516.2|4515.4|4512.6|4520|4517.2|4513.4|4510.6|190
1597941900000|2020-08-20 16:45:00|4515.6|4512.8|4520.7|4517.9|4522.9|4520.1|4515.5|4512.7|3862
1597942200000|2020-08-20 16:50:00|4520.5|4517.7|4516.1|4513.3|4520.7|4517.9|4515.8|4513|1134
1597942500000|2020-08-20 16:55:00|4516.8|4514|4519.4|4516.6|4520.1|4517.3|4516.1|4513.3|329
1597942800000|2020-08-20 17:00:00|4519.3|4516.5|4525.4|4522.6|4526.4|4523.6|4516.8|4514|541
1597943100000|2020-08-20 17:05:00|4525.8|4523|4526.3|4523.5|4529.7|4526.9|4523.4|4520.6|1734
1597943400000|2020-08-20 17:10:00|4525.8|4523|4530.8|4528|4530.8|4528|4525.8|4523|489
1597943700000|2020-08-20 17:15:00|4530.4|4527.6|4524.4|4521.6|4530.8|4528|4522.3|4519.5|282
1597944000000|2020-08-20 17:20:00|4524.2|4521.4|4529.2|4526.4|4529.8|4527|4523.2|4520.4|142
1597944300000|2020-08-20 17:25:00|4529.4|4526.6|4523.8|4521|4529.4|4526.6|4523.2|4520.4|678
1597944600000|2020-08-20 17:30:00|4524.4|4521.6|4520.9|4518.1|4528.2|4525.4|4519.9|4517.1|1671
1597944900000|2020-08-20 17:35:00|4520.6|4517.8|4522.9|4520.1|4525.9|4523.1|4520.4|4517.6|368
1597945200000|2020-08-20 17:40:00|4523.9|4521.1|4519|4516.2|4523.9|4521.1|4518.6|4515.8|502
1597945500000|2020-08-20 17:45:00|4519.2|4516.4|4515.6|4512.8|4521|4518.2|4515|4512.2|438
1597945800000|2020-08-20 17:50:00|4516|4513.2|4518|4515.2|4519|4516.2|4513.6|4510.8|1200
1597946100000|2020-08-20 17:55:00|4517.1|4514.3|4515.2|4512.4|4518|4515.2|4513|4510.2|578
1597946400000|2020-08-20 18:00:00|4515.6|4512.8|4517|4514.2|4520.1|4517.3|4512.7|4509.9|4860
1597946700000|2020-08-20 18:05:00|4517.1|4514.3|4522.2|4519.4|4524|4521.2|4517|4514.2|2750
1597947000000|2020-08-20 18:10:00|4522.4|4519.6|4525.7|4522.9|4527|4524.2|4519.4|4516.6|1101
1597947300000|2020-08-20 18:15:00|4525.2|4522.4|4529|4526.2|4531.5|4528.7|4523.7|4520.9|1683
1597947600000|2020-08-20 18:20:00|4528.3|4525.5|4532|4529.2|4534.3|4531.5|4527|4524.2|960
1597947900000|2020-08-20 18:25:00|4531.6|4528.8|4533.6|4530.8|4536.3|4533.5|4527.3|4524.5|7221
1597948200000|2020-08-20 18:30:00|4533|4530.2|4525.3|4522.5|4534.3|4531.5|4523.6|4520.8|1610
1597948500000|2020-08-20 18:35:00|4526.2|4523.4|4527.7|4524.9|4527.7|4524.9|4525.3|4522.5|301
1597948800000|2020-08-20 18:40:00|4527.3|4524.5|4526.7|4523.9|4529|4526.2|4526|4523.2|525
1597949100000|2020-08-20 18:45:00|4527.2|4524.4|4532.3|4529.5|4532.3|4529.5|4526.7|4523.9|561
1597949400000|2020-08-20 18:50:00|4531.3|4528.5|4530.3|4527.5|4533.3|4530.5|4530.1|4527.3|1399
1597949700000|2020-08-20 18:55:00|4530.2|4527.4|4532.7|4529.9|4533.3|4530.5|4529.3|4526.5|353
1597950000000|2020-08-20 19:00:00|4532.3|4529.5|4535.3|4532.5|4537.3|4534.5|4531.7|4528.9|352
1597950300000|2020-08-20 19:05:00|4534.8|4532|4531.7|4528.9|4535.2|4532.4|4531.3|4528.5|244
1597950600000|2020-08-20 19:10:00|4532.1|4529.3|4532.1|4529.3|4533.1|4530.3|4530.7|4527.9|116
1597950900000|2020-08-20 19:15:00|4532.3|4529.5|4531.3|4528.5|4534.1|4531.3|4531.1|4528.3|192
1597951200000|2020-08-20 19:20:00|4531.7|4528.9|4534.7|4531.9|4534.7|4531.9|4530.7|4527.9|156
1597951500000|2020-08-20 19:25:00|4534.4|4531.6|4535.2|4532.4|4535.2|4532.4|4533.2|4530.4|147
1597951800000|2020-08-20 19:30:00|4535.4|4532.6|4535.1|4532.3|4535.4|4532.6|4533.6|4530.8|54
1597952100000|2020-08-20 19:35:00|4536.1|4533.3|4537.1|4534.3|4537.1|4534.3|4535.1|4532.3|104
1597952400000|2020-08-20 19:40:00|4536.4|4533.6|4537.1|4534.3|4539.1|4536.3|4536.1|4533.3|149
1597952700000|2020-08-20 19:45:00|4537.4|4534.6|4538.5|4535.7|4539.1|4536.3|4537.1|4534.3|68
1597953000000|2020-08-20 19:50:00|4537.8|4535|4536.1|4533.3|4537.8|4535|4535.1|4532.3|79
1597953300000|2020-08-20 19:55:00|4536.3|4533.5|4535.3|4532.5|4537.4|4534.6|4534.3|4531.5|177
1597953600000|2020-08-20 20:00:00|4535.4|4532.6|4533.8|4531|4537.1|4534.3|4533.8|4531|73
1597953900000|2020-08-20 20:05:00|4533.4|4530.6|4533.2|4530.4|4534.3|4531.5|4533.2|4530.4|50
1597954200000|2020-08-20 20:10:00|4533.4|4530.6|4534.2|4531.4|4534.2|4531.4|4533.3|4530.5|16
1597954500000|2020-08-20 20:15:00|4533.9|4531.1|4533.3|4530.5|4533.9|4531.1|4532.8|4530|37
1597954800000|2020-08-20 20:20:00|4533.4|4530.6|4534.4|4531.6|4534.8|4532|4533.3|4530.5|87
1597955100000|2020-08-20 20:25:00|4536.2|4533.4|4535.2|4532.4|4536.2|4533.4|4534.4|4531.6|27
1597955400000|2020-08-20 20:30:00|4535.4|4532.6|4534.4|4531.6|4535.8|4533|4534.3|4531.5|116
1597955700000|2020-08-20 20:35:00|4534.8|4532|4534.8|4532|4536.2|4533.4|4533.2|4530.4|160
1597956000000|2020-08-20 20:40:00|4535.2|4532.4|4533.2|4530.4|4535.2|4532.4|4533.2|4530.4|29
1597956300000|2020-08-20 20:45:00|4533.3|4530.5|4535.2|4532.4|4535.7|4532.9|4533.3|4530.5|185
1597956600000|2020-08-20 20:50:00|4535.7|4532.9|4531.7|4528.9|4535.7|4532.9|4530.2|4527.4|149
1597956900000|2020-08-20 20:55:00|4531.2|4528.4|4533.7|4530.9|4533.7|4530.9|4531.2|4528.4|81
1597957200000|2020-08-20 21:00:00|4533.9|4531.1|4533|4530.2|4538|4532.1|4529|4523.7|12
1597957500000|2020-08-20 21:05:00|4535.4|4532.6|4534.7|4531.9|4537.5|4532.6|4530.7|4526.8|14
1597957800000|2020-08-20 21:10:00|4535.5|4531.5|4535.4|4532.6|4540.3|4534.2|4535.3|4530.3|21
1597958100000|2020-08-20 21:15:00|4535.5|4532.7|4536.4|4533.6|4537.1|4533.6|4535.5|4532.7|0
1597958400000|2020-08-20 21:20:00|4537.3|4534.5|4530|4527.2|4538.3|4535.5|4530|4524.6|8
1597958700000|2020-08-20 21:25:00|4529.9|4527.1|4530|4527.2|4530|4527.2|4529.9|4527.1|0
1597959000000|2020-08-20 21:30:00|||||||||3
1597959900000|2020-08-20 21:45:00|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|4530.1|4527.3|2
1597960500000|2020-08-20 21:55:00|4531.7|4521.7|4529.9|4527.1|4531.7|4527.1|4526.4|4521.7|3
1597968000000|2020-08-21 00:00:00|4544.1|4541.3|4544.6|4541.8|4547.5|4544.7|4541.5|4538.7|110
1597968300000|2020-08-21 00:05:00|4545|4542.2|4541.6|4538.8|4545.1|4542.3|4541.5|4538.7|40
1597968600000|2020-08-21 00:10:00|4541.9|4539.1|4546.5|4543.7|4547.1|4544.3|4541.9|4539.1|52
1597968900000|2020-08-21 00:15:00|4546.1|4543.3|4546.1|4543.3|4546.6|4543.8|4545.1|4542.3|13
1597969200000|2020-08-21 00:20:00|4546.4|4543.6|4547.7|4544.9|4548.2|4545.4|4546.1|4543.3|29
1597969500000|2020-08-21 00:25:00|4548.2|4545.4|4546.8|4544|4548.2|4545.4|4546.8|4544|7
1597969800000|2020-08-21 00:30:00|4547.2|4544.4|4544.7|4541.9|4547.2|4544.4|4544.5|4541.7|6
1597970100000|2020-08-21 00:35:00|4544.5|4541.7|4544.5|4541.7|4544.7|4541.9|4543.7|4540.9|10
1597970400000|2020-08-21 00:40:00|4544.2|4541.4|4543.8|4541|4544.6|4541.8|4543.7|4540.9|2
1597970700000|2020-08-21 00:45:00|4543.7|4540.9|4542.2|4539.4|4544.8|4542|4542.2|4539.4|7
1597971000000|2020-08-21 00:50:00|4541.7|4538.9|4542.7|4539.9|4543.7|4540.9|4540.8|4538|47
1597971300000|2020-08-21 00:55:00|4543.2|4540.4|4542.6|4539.8|4544.2|4541.4|4542.6|4539.8|69
1597971600000|2020-08-21 01:00:00|4542.7|4539.9|4539.8|4537|4544.2|4541.4|4539.2|4536.4|79
1597971900000|2020-08-21 01:05:00|4540.6|4537.8|4539.7|4536.9|4542.6|4539.8|4539.7|4536.9|113
1597972200000|2020-08-21 01:10:00|4540.2|4537.4|4541|4538.2|4542.6|4539.8|4539.7|4536.9|65
1597972500000|2020-08-21 01:15:00|4540.6|4537.8|4543.7|4540.9|4545.7|4542.9|4540.6|4537.8|102
1597972800000|2020-08-21 01:20:00|4543.9|4541.1|4541.2|4538.4|4544|4541.2|4540.7|4537.9|41
1597973100000|2020-08-21 01:25:00|4541.6|4538.8|4539.7|4536.9|4542.6|4539.8|4538.6|4535.8|89
1597973400000|2020-08-21 01:30:00|4539.9|4537.1|4541.6|4538.8|4542.6|4539.8|4538.6|4535.8|117
1597973700000|2020-08-21 01:35:00|4541.1|4538.3|4548.6|4545.8|4548.6|4545.8|4540.6|4537.8|336
1597974000000|2020-08-21 01:40:00|4547.9|4545.1|4549|4546.2|4551.5|4548.7|4547.3|4544.5|272
1597974300000|2020-08-21 01:45:00|4549.4|4546.6|4547.9|4545.1|4550.8|4548|4546.8|4544|114
1597974600000|2020-08-21 01:50:00|4547.8|4545|4550.4|4547.6|4550.9|4548.1|4547.8|4545|23
1597974900000|2020-08-21 01:55:00|4550.3|4547.5|4550.5|4547.7|4550.5|4547.7|4549.4|4546.6|187
1597975200000|2020-08-21 02:00:00|4550|4547.2|4551|4548.2|4551.5|4548.7|4548|4545.2|32
1597975500000|2020-08-21 02:05:00|4551.2|4548.4|4547.2|4544.4|4551.2|4548.4|4546.5|4543.7|167
1597975800000|2020-08-21 02:10:00|4548.2|4545.4|4548.6|4545.8|4550.7|4547.9|4547.2|4544.4|205
1597976100000|2020-08-21 02:15:00|4548.7|4545.9|4550.2|4547.4|4550.7|4547.9|4548.2|4545.4|52
1597976400000|2020-08-21 02:20:00|4550.9|4548.1|4549.2|4546.4|4551.6|4548.8|4548.2|4545.4|24
1597976700000|2020-08-21 02:25:00|4548.6|4545.8|4548.7|4545.9|4549.2|4546.4|4547.2|4544.4|8
1597977000000|2020-08-21 02:30:00|4549.2|4546.4|4551|4548.2|4551.2|4548.4|4549.2|4546.4|23
1597977300000|2020-08-21 02:35:00|4551.2|4548.4|4551|4548.2|4551.2|4548.4|4550.1|4547.3|25
1597977600000|2020-08-21 02:40:00|4551.1|4548.3|4549.2|4546.4|4551.2|4548.4|4549.2|4546.4|7
1597977900000|2020-08-21 02:45:00|4549.6|4546.8|4549|4546.2|4550.2|4547.4|4549|4546.2|10
1597978200000|2020-08-21 02:50:00|4549.1|4546.3|4551.7|4548.9|4551.7|4548.9|4548.6|4545.8|108
1597978500000|2020-08-21 02:55:00|4551.2|4548.4|4550.2|4547.4|4552.2|4549.4|4549.6|4546.8|33
1597978800000|2020-08-21 03:00:00|4551.2|4548.4|4550.1|4547.3|4552.1|4549.3|4550|4547.2|93
1597979100000|2020-08-21 03:05:00|4550|4547.2|4550.5|4547.7|4550.6|4547.8|4549.6|4546.8|25
1597979400000|2020-08-21 03:10:00|4550.6|4547.8|4550|4547.2|4551.1|4548.3|4549|4546.2|35
1597979700000|2020-08-21 03:15:00|4550.3|4547.5|4545.8|4543|4550.6|4547.8|4545.3|4542.5|125
1597980000000|2020-08-21 03:20:00|4545.9|4543.1|4546.3|4543.5|4546.8|4544|4545.3|4542.5|104
1597980300000|2020-08-21 03:25:00|4546.5|4543.7|4545.7|4542.9|4546.9|4544.1|4545|4542.2|267
1597980600000|2020-08-21 03:30:00|4545.3|4542.5|4544.4|4541.6|4546.3|4543.5|4542.5|4539.7|100
1597980900000|2020-08-21 03:35:00|4544.3|4541.5|4546.4|4543.6|4547.3|4544.5|4544.3|4541.5|68
1597981200000|2020-08-21 03:40:00|4546.3|4543.5|4546.7|4543.9|4547.3|4544.5|4546.3|4543.5|6
1597981500000|2020-08-21 03:45:00|4546.8|4544|4545.3|4542.5|4547.3|4544.5|4545.3|4542.5|17
1597981800000|2020-08-21 03:50:00|4545.9|4543.1|4548.3|4545.5|4548.7|4545.9|4544.7|4541.9|61
1597982100000|2020-08-21 03:55:00|4548.1|4545.3|4548.3|4545.5|4548.7|4545.9|4547.3|4544.5|9
1597982400000|2020-08-21 04:00:00|4548.4|4545.6|4549.9|4547.1|4549.9|4547.1|4548.3|4545.5|18
1597982700000|2020-08-21 04:05:00|4549.8|4547|4550.3|4547.5|4550.3|4547.5|4549.3|4546.5|19
1597983000000|2020-08-21 04:10:00|4549.6|4546.8|4549.2|4546.4|4550.6|4547.8|4549.1|4546.3|80
1597983300000|2020-08-21 04:15:00|4549.3|4546.5|4549.3|4546.5|4549.7|4546.9|4549.1|4546.3|21
1597983600000|2020-08-21 04:20:00|4549.7|4546.9|4549.2|4546.4|4550.1|4547.3|4549.1|4546.3|40
1597983900000|2020-08-21 04:25:00|4549.1|4546.3|4548.2|4545.4|4549.2|4546.4|4548.1|4545.3|12
1597984200000|2020-08-21 04:30:00|4548.4|4545.6|4550.1|4547.3|4550.1|4547.3|4548.1|4545.3|16
1597984500000|2020-08-21 04:35:00|4549.7|4546.9|4550.1|4547.3|4550.1|4547.3|4549.1|4546.3|8
1597984800000|2020-08-21 04:40:00|4549.8|4547|4549.8|4547|4550.1|4547.3|4549.4|4546.6|13
1597985100000|2020-08-21 04:45:00|4549.4|4546.6|4550.1|4547.3|4550.4|4547.6|4549.4|4546.6|71
1597985400000|2020-08-21 04:50:00|4550.2|4547.4|4550.4|4547.6|4550.4|4547.6|4550.2|4547.4|25
1597985700000|2020-08-21 04:55:00|4550.2|4547.4|4550.2|4547.4|4550.4|4547.6|4550.2|4547.4|31
1597986000000|2020-08-21 05:00:00|4550.3|4547.5|4550.4|4547.6|4550.6|4547.8|4550.2|4547.4|515
1597986300000|2020-08-21 05:05:00|4550.7|4547.9|4550.4|4547.6|4550.7|4547.9|4550.4|4547.6|39
1597986600000|2020-08-21 05:10:00|4550.5|4547.7|4550.4|4547.6|4550.5|4547.7|4550.4|4547.6|4
1597986900000|2020-08-21 05:15:00|4550.6|4547.8|4549.4|4546.6|4550.6|4547.8|4549.4|4546.6|51
1597987200000|2020-08-21 05:20:00|4550.2|4547.4|4548.2|4545.4|4550.4|4547.6|4547.4|4544.6|55
1597987500000|2020-08-21 05:25:00|4547.4|4544.6|4547.2|4544.4|4547.4|4544.6|4546.8|4544|2
1597987800000|2020-08-21 05:30:00|4546.8|4544|4546.2|4543.4|4547.3|4544.5|4543.7|4540.9|72
1597988100000|2020-08-21 05:35:00|4545.8|4543|4546.8|4544|4546.8|4544|4545.2|4542.4|60
1597988400000|2020-08-21 05:40:00|4546.5|4543.7|4543.8|4541|4546.5|4543.7|4542.8|4540|96
1597988700000|2020-08-21 05:45:00|4544|4541.2|4545.5|4542.7|4545.5|4542.7|4543.8|4541|30
1597989000000|2020-08-21 05:50:00|4545|4542.2|4546.4|4543.6|4546.9|4544.1|4544.5|4541.7|55
1597989300000|2020-08-21 05:55:00|4546|4543.2|4545.9|4543.1|4546.9|4544.1|4544.9|4542.1|66
1597989600000|2020-08-21 06:00:00|4546.2|4543.4|4544.3|4541.5|4547.9|4545.1|4542.4|4539.6|122
1597989900000|2020-08-21 06:05:00|4543.5|4540.7|4541.5|4538.7|4544.3|4541.5|4540.9|4538.1|355
1597990200000|2020-08-21 06:10:00|4541.9|4539.1|4540.4|4537.6|4543.3|4540.5|4538.9|4536.1|182
1597990500000|2020-08-21 06:15:00|4540.9|4538.1|4542.5|4539.7|4543.3|4540.5|4540.3|4537.5|97
1597990800000|2020-08-21 06:20:00|4542.3|4539.5|4541|4538.2|4542.5|4539.7|4540.5|4537.7|75
1597991100000|2020-08-21 06:25:00|4539.9|4537.1|4538.3|4535.5|4543.4|4540.6|4538|4535.2|267
1597991400000|2020-08-21 06:30:00|4538.4|4535.6|4540.9|4538.1|4540.9|4538.1|4538.3|4535.5|94
1597991700000|2020-08-21 06:35:00|4540.5|4537.7|4541.3|4538.5|4543.4|4540.6|4540.5|4537.7|93
1597992000000|2020-08-21 06:40:00|4540.5|4537.7|4540.3|4537.5|4541.9|4539.1|4538.9|4536.1|100
1597992300000|2020-08-21 06:45:00|4539.9|4537.1|4541.6|4538.8|4541.8|4539|4538.9|4536.1|118
1597992600000|2020-08-21 06:50:00|4542.3|4539.5|4542.9|4540.1|4545.4|4542.6|4541.9|4539.1|202
1597992900000|2020-08-21 06:55:00|4543.1|4540.3|4543.3|4540.5|4544.3|4541.5|4542.6|4539.8|46
1597993200000|2020-08-21 07:00:00|4543|4540.2|4537.7|4534.9|4544.3|4541.5|4536.1|4533.3|1330
1597993500000|2020-08-21 07:05:00|4538.1|4535.3|4535.1|4532.3|4541.2|4538.4|4535.1|4532.3|525
1597993800000|2020-08-21 07:10:00|4535|4532.2|4532.1|4529.3|4535.1|4532.3|4531.1|4528.3|182
1597994100000|2020-08-21 07:15:00|4531.1|4528.3|4529.6|4526.8|4531.1|4528.3|4526.1|4523.3|500
1597994400000|2020-08-21 07:20:00|4529.5|4526.7|4528.1|4525.3|4530.1|4527.3|4525|4522.2|782
1597994700000|2020-08-21 07:25:00|4527.8|4525|4525.9|4523.1|4529.1|4526.3|4524.9|4522.1|1229
1597995000000|2020-08-21 07:30:00|4526.1|4523.3|4524.4|4521.6|4529.4|4526.6|4524|4521.2|4069
1597995300000|2020-08-21 07:35:00|4524.1|4521.3|4527.2|4524.4|4529.3|4526.5|4523.4|4520.6|749
1597995600000|2020-08-21 07:40:00|4526.4|4523.6|4524.4|4521.6|4526.4|4523.6|4521.4|4518.6|1748
1597995900000|2020-08-21 07:45:00|4524.6|4521.8|4529.6|4526.8|4531.7|4528.9|4524.4|4521.6|502
1597996200000|2020-08-21 07:50:00|4529.1|4526.3|4526.7|4523.9|4531.7|4528.9|4525.8|4523|493
1597996500000|2020-08-21 07:55:00|4525.7|4522.9|4527.8|4525|4532.3|4529.5|4525.7|4522.9|1263
1597996800000|2020-08-21 08:00:00|4527.9|4525.1|4519.7|4516.9|4527.9|4525.1|4517.7|4514.9|2720
1597997100000|2020-08-21 08:05:00|4520.7|4517.9|4521|4518.2|4525.7|4522.9|4518|4515.2|2623
1597997400000|2020-08-21 08:10:00|4520|4517.2|4520|4517.2|4523|4520.2|4517.7|4514.9|476
1597997700000|2020-08-21 08:15:00|4519|4516.2|4524.4|4521.6|4526|4523.2|4518.7|4515.9|816
1597998000000|2020-08-21 08:20:00|4524|4521.2|4523|4520.2|4525|4522.2|4518.7|4515.9|1178
1597998300000|2020-08-21 08:25:00|4522|4519.2|4521|4518.2|4522.5|4519.7|4511.7|4508.9|3349
1597998600000|2020-08-21 08:30:00|4521.2|4518.4|4520.9|4518.1|4524.8|4522|4518|4515.2|1919
1597998900000|2020-08-21 08:35:00|4521|4518.2|4519.2|4516.4|4524|4521.2|4517.6|4514.8|1112
1597999200000|2020-08-21 08:40:00|4519.6|4516.8|4511.2|4508.4|4519.6|4516.8|4509|4506.2|1305
1597999500000|2020-08-21 08:45:00|4511|4508.2|4509.6|4506.8|4512|4509.2|4508.3|4505.5|394
1597999800000|2020-08-21 08:50:00|4509.3|4506.5|4514.7|4511.9|4514.7|4511.9|4509|4506.2|3539
1598000100000|2020-08-21 08:55:00|4514.2|4511.4|4515.5|4512.7|4517.7|4514.9|4513.7|4510.9|596
1598000400000|2020-08-21 09:00:00|4515.6|4512.8|4513.5|4510.7|4515.7|4512.9|4511.5|4508.7|627
1598000700000|2020-08-21 09:05:00|4513.3|4510.5|4515.8|4513|4516.6|4513.8|4512.5|4509.7|180
1598001000000|2020-08-21 09:10:00|4516.5|4513.7|4507.8|4505|4516.8|4514|4507.8|4505|1382
1598001300000|2020-08-21 09:15:00|4508.5|4505.7|4506.3|4503.5|4508.8|4506|4504.1|4501.3|1057
1598001600000|2020-08-21 09:20:00|4506.2|4503.4|4502.7|4499.9|4506.3|4503.5|4502.1|4499.3|1150
1598001900000|2020-08-21 09:25:00|4502.3|4499.5|4504.3|4501.5|4504.3|4501.5|4502.3|4499.5|382
1598002200000|2020-08-21 09:30:00|4505.3|4502.5|4506.3|4503.5|4509.5|4506.7|4501.3|4498.5|1203
1598002500000|2020-08-21 09:35:00|4505.3|4502.5|4506.3|4503.5|4508.6|4505.8|4504.3|4501.5|610
1598002800000|2020-08-21 09:40:00|4506.6|4503.8|4505.7|4502.9|4508.6|4505.8|4505.2|4502.4|457
1598003100000|2020-08-21 09:45:00|4505.3|4502.5|4511.2|4508.4|4511.2|4508.4|4503.2|4500.4|342
1598003400000|2020-08-21 09:50:00|4510.8|4508|4503.1|4500.3|4511.3|4508.5|4503.1|4500.3|1094
1598003700000|2020-08-21 09:55:00|4504.1|4501.3|4504.1|4501.3|4505.1|4502.3|4504.1|4501.3|147
1598004000000|2020-08-21 10:00:00|4503.9|4501.1|4499.9|4497.1|4504.1|4501.3|4499.5|4496.7|925
1598004300000|2020-08-21 10:05:00|4500.1|4497.3|4508.1|4505.3|4510.1|4507.3|4500.1|4497.3|2299
1598004600000|2020-08-21 10:10:00|4507.4|4504.6|4509.9|4507.1|4510.1|4507.3|4506.5|4503.7|192
1598004900000|2020-08-21 10:15:00|4509.1|4506.3|4507.1|4504.3|4509.1|4506.3|4507|4504.2|117
1598005200000|2020-08-21 10:20:00|4507.9|4505.1|4502.9|4500.1|4508.2|4505.4|4501.9|4499.1|563
1598005500000|2020-08-21 10:25:00|4503|4500.2|4496|4493.2|4503|4500.2|4493.9|4491.1|1984
1598005800000|2020-08-21 10:30:00|4495.9|4493.1|4491.2|4488.4|4496|4493.2|4488.4|4485.6|2124
1598006100000|2020-08-21 10:35:00|4490.8|4488|4488.9|4486.1|4492.2|4489.4|4487.2|4484.4|1983
1598006400000|2020-08-21 10:40:00|4488.1|4485.3|4486|4483.2|4489.2|4486.4|4485.2|4482.4|543
1598006700000|2020-08-21 10:45:00|4485.6|4482.8|4486.1|4483.3|4488.2|4485.4|4485.2|4482.4|394
1598007000000|2020-08-21 10:50:00|4486|4483.2|4487|4484.2|4487.2|4484.4|4485.2|4482.4|109
1598007300000|2020-08-21 10:55:00|4487.1|4484.3|4490.1|4487.3|4491|4488.2|4487|4484.2|463
1598007600000|2020-08-21 11:00:00|4490.2|4487.4|4485.2|4482.4|4490.2|4487.4|4485.2|4482.4|400
1598007900000|2020-08-21 11:05:00|4485.6|4482.8|4483.2|4480.4|4486.2|4483.4|4482|4479.2|1116
1598008200000|2020-08-21 11:10:00|4483.1|4480.3|4479|4476.2|4483.1|4480.3|4479|4476.2|746
1598008500000|2020-08-21 11:15:00|4479.1|4476.3|4479.1|4476.3|4482.2|4479.4|4478.2|4475.4|1139
1598008800000|2020-08-21 11:20:00|4479.2|4476.4|4477.6|4474.8|4479.2|4476.4|4476.2|4473.4|464
1598009100000|2020-08-21 11:25:00|4477.2|4474.4|4484.3|4481.5|4486.3|4483.5|4477.2|4474.4|1000
1598009400000|2020-08-21 11:30:00|4483.5|4480.7|4479.4|4476.6|4484.5|4481.7|4478.3|4475.5|408
1598009700000|2020-08-21 11:35:00|4479.3|4476.5|4477.5|4474.7|4481.5|4478.7|4475.9|4473.1|617
1598010000000|2020-08-21 11:40:00|4478.4|4475.6|4474.9|4472.1|4478.5|4475.7|4472.3|4469.5|387
1598010300000|2020-08-21 11:45:00|4474.5|4471.7|4468.5|4465.7|4474.5|4471.7|4468.3|4465.5|488
1598010600000|2020-08-21 11:50:00|4468.3|4465.5|4470.5|4467.7|4470.5|4467.7|4467.5|4464.7|723
1598010900000|2020-08-21 11:55:00|4470.3|4467.5|4468.5|4465.7|4471.4|4468.6|4467.5|4464.7|367
1598011200000|2020-08-21 12:00:00|4468.4|4465.6|4473.5|4470.7|4475.5|4472.7|4466.5|4463.7|4407
1598011500000|2020-08-21 12:05:00|4473.6|4470.8|4479.5|4476.7|4480.8|4478|4473.5|4470.7|2518
1598011800000|2020-08-21 12:10:00|4479.3|4476.5|4485.5|4482.7|4485.5|4482.7|4479.3|4476.5|567
1598012100000|2020-08-21 12:15:00|4484.9|4482.1|4487.6|4484.8|4487.6|4484.8|4484.3|4481.5|391
1598012400000|2020-08-21 12:20:00|4488|4485.2|4491.8|4489|4491.8|4489|4486.6|4483.8|565
1598012700000|2020-08-21 12:25:00|4491.6|4488.8|4493.8|4491|4497.6|4494.8|4491.6|4488.8|823
1598013000000|2020-08-21 12:30:00|4494.6|4491.8|4499.6|4496.8|4500.8|4498|4493.6|4490.8|690
1598013300000|2020-08-21 12:35:00|4499.7|4496.9|4496.6|4493.8|4500.8|4498|4496.6|4493.8|363
1598013600000|2020-08-21 12:40:00|4496.7|4493.9|4497.8|4495|4497.8|4495|4495.3|4492.5|638
1598013900000|2020-08-21 12:45:00|4497.6|4494.8|4491.8|4489|4497.8|4495|4491.6|4488.8|847
1598014200000|2020-08-21 12:50:00|4491.7|4488.9|4491.8|4489|4494.8|4492|4486.8|4484|559
1598014500000|2020-08-21 12:55:00|4491.2|4488.4|4489.8|4487|4492.2|4489.4|4488.8|4486|370
1598014800000|2020-08-21 13:00:00|4490.2|4487.4|4461.8|4459|4490.6|4487.8|4460.8|4458|3981
1598015100000|2020-08-21 13:05:00|4461.6|4458.8|4460.9|4458.1|4466.9|4464.1|4456.9|4454.1|3226
1598015400000|2020-08-21 13:10:00|4461.2|4458.4|4460.1|4457.3|4465.1|4462.3|4456.9|4454.1|2002
1598015700000|2020-08-21 13:15:00|4459.9|4457.1|4457.1|4454.3|4460.1|4457.3|4456.1|4453.3|1443
1598016000000|2020-08-21 13:20:00|4457.5|4454.7|4459.1|4456.3|4461.1|4458.3|4457.1|4454.3|1707
1598016300000|2020-08-21 13:25:00|4458.9|4456.1|4457.1|4454.3|4461.1|4458.3|4456.1|4453.3|1033
1598016600000|2020-08-21 13:30:00|4457.2|4454.4|4455.1|4452.3|4458.1|4455.3|4452.1|4449.3|2924
1598016900000|2020-08-21 13:35:00|4454.9|4452.1|4452.1|4449.3|4455.1|4452.3|4438.7|4435.9|5193
1598017200000|2020-08-21 13:40:00|4452.2|4449.4|4448.9|4446.1|4454.1|4451.3|4445.9|4443.1|2324
1598017500000|2020-08-21 13:45:00|4449.1|4446.3|4461.4|4458.6|4465|4462.2|4449.1|4446.3|2664
1598017800000|2020-08-21 13:50:00|4462.1|4459.3|4449.1|4446.3|4463.4|4460.6|4447.1|4444.3|2037
1598018100000|2020-08-21 13:55:00|4449|4446.2|4462|4459.2|4464.2|4461.4|4445.9|4443.1|1204
1598018400000|2020-08-21 14:00:00|4461.9|4459.1|4460.9|4458.1|4462.5|4459.7|4454.9|4452.1|1383
1598018700000|2020-08-21 14:05:00|4461.2|4458.4|4481.3|4478.5|4484.4|4481.6|4460.9|4458.1|2934
1598019000000|2020-08-21 14:10:00|4481.2|4478.4|4476.2|4473.4|4485.4|4482.6|4471.2|4468.4|3600
1598019300000|2020-08-21 14:15:00|4475.4|4472.6|4475.4|4472.6|4486.2|4483.4|4473.2|4470.4|2469
1598019600000|2020-08-21 14:20:00|4476.2|4473.4|4482.3|4479.5|4489.4|4486.6|4475.2|4472.4|2756
1598019900000|2020-08-21 14:25:00|4482.2|4479.4|4481.4|4478.6|4483.8|4481|4477.2|4474.4|1166
1598020200000|2020-08-21 14:30:00|4482.4|4479.6|4478.4|4475.6|4484.2|4481.4|4473.2|4470.4|1297
1598020500000|2020-08-21 14:35:00|4477.8|4475|4479.4|4476.6|4484.2|4481.4|4475.3|4472.5|1319
1598020800000|2020-08-21 14:40:00|4479.2|4476.4|4474.3|4471.5|4481.4|4478.6|4472.2|4469.4|1035
1598021100000|2020-08-21 14:45:00|4474.2|4471.4|4475.1|4472.3|4475.4|4472.6|4468.2|4465.4|2068
1598021400000|2020-08-21 14:50:00|4475|4472.2|4472|4469.2|4476|4473.2|4472|4469.2|825
1598021700000|2020-08-21 14:55:00|4472.1|4469.3|4459.8|4457|4472.6|4469.8|4457|4454.2|3506
1598022000000|2020-08-21 15:00:00|4459.7|4456.9|4440.3|4437.5|4462.8|4460|4438.8|4436|3748
1598022300000|2020-08-21 15:05:00|4440.2|4437.4|4447.8|4445|4449.8|4447|4436.8|4434|1798
1598022600000|2020-08-21 15:10:00|4447.7|4444.9|4448.5|4445.7|4451|4448.2|4444.5|4441.7|2868
1598022900000|2020-08-21 15:15:00|4448.6|4445.8|4441.3|4438.5|4451.3|4448.5|4440.2|4437.4|2029
1598023200000|2020-08-21 15:20:00|4441.2|4438.4|4436|4433.2|4444|4441.2|4434|4431.2|2329
1598023500000|2020-08-21 15:25:00|4435.4|4432.6|4430.1|4427.3|4439|4436.2|4428.8|4426|4221
1598023800000|2020-08-21 15:30:00|4431.1|4428.3|4414.9|4412.1|4431.1|4428.3|4412.8|4410|5832
1598024100000|2020-08-21 15:35:00|4415.1|4412.3|4417.8|4415|4418.1|4415.3|4405.8|4403|3141
1598024400000|2020-08-21 15:40:00|4418.1|4415.3|4417.1|4414.3|4418.1|4415.3|4410.3|4407.5|1811
1598024700000|2020-08-21 15:45:00|4416.7|4413.9|4419.1|4416.3|4426.1|4423.3|4413|4410.2|1391
1598025000000|2020-08-21 15:50:00|4419.9|4417.1|4414.1|4411.3|4420.1|4417.3|4411.1|4408.3|1142
1598025300000|2020-08-21 15:55:00|4413.1|4410.3|4411.1|4408.3|4416.1|4413.3|4411.1|4408.3|1389
1598025600000|2020-08-21 16:00:00|4411.6|4408.8|4412.9|4410.1|4416.1|4413.3|4411.1|4408.3|2083
1598025900000|2020-08-21 16:05:00|4413|4410.2|4415.1|4412.3|4415.9|4413.1|4411.1|4408.3|1763
1598026200000|2020-08-21 16:10:00|4414.9|4412.1|4417|4414.2|4417.1|4414.3|4412.9|4410.1|556
1598026500000|2020-08-21 16:15:00|4417.1|4414.3|4413.1|4410.3|4418.1|4415.3|4411.1|4408.3|578
1598026800000|2020-08-21 16:20:00|4413|4410.2|4413|4410.2|4418.1|4415.3|4411.9|4409.1|1081
1598027100000|2020-08-21 16:25:00|4412.9|4410.1|4413.1|4410.3|4413.1|4410.3|4411.1|4408.3|677
1598027400000|2020-08-21 16:30:00|4413|4410.2|4417.1|4414.3|4417.1|4414.3|4411.1|4408.3|640
1598027700000|2020-08-21 16:35:00|4416.1|4413.3|4417.2|4414.4|4421.1|4418.3|4415.1|4412.3|872
1598028000000|2020-08-21 16:40:00|4417.4|4414.6|4421.2|4418.4|4421.9|4419.1|4416.2|4413.4|518
1598028300000|2020-08-21 16:45:00|4421.5|4418.7|4424.1|4421.3|4424.2|4421.4|4420.2|4417.4|426
1598028600000|2020-08-21 16:50:00|4423.9|4421.1|4425.6|4422.8|4426.6|4423.8|4423.2|4420.4|286
1598028900000|2020-08-21 16:55:00|4425.2|4422.4|4424.2|4421.4|4426.2|4423.4|4421|4418.2|536
1598029200000|2020-08-21 17:00:00|4425.2|4422.4|4429.4|4426.6|4430.2|4427.4|4419.2|4416.4|1480
1598029500000|2020-08-21 17:05:00|4429.2|4426.4|4446.2|4443.4|4446.4|4443.6|4428.2|4425.4|1351
1598029800000|2020-08-21 17:10:00|4446.3|4443.5|4452.2|4449.4|4457.1|4454.3|4444.2|4441.4|1324
1598030100000|2020-08-21 17:15:00|4453|4450.2|4445|4442.2|4453.2|4450.4|4445|4442.2|473
1598030400000|2020-08-21 17:20:00|4445.2|4442.4|4441.2|4438.4|4449|4446.2|4441|4438.2|420
1598030700000|2020-08-21 17:25:00|4441.6|4438.8|4443|4440.2|4444.2|4441.4|4441.2|4438.4|279
1598031000000|2020-08-21 17:30:00|4442.2|4439.4|4452.2|4449.4|4454.2|4451.4|4442.2|4439.4|830
1598031300000|2020-08-21 17:35:00|4452.6|4449.8|4449.1|4446.3|4453.2|4450.4|4446.2|4443.4|355
1598031600000|2020-08-21 17:40:00|4449.2|4446.4|4451.7|4448.9|4452.2|4449.4|4447.1|4444.3|200
1598031900000|2020-08-21 17:45:00|4452.1|4449.3|4456|4453.2|4457|4454.2|4448.2|4445.4|1467
1598032200000|2020-08-21 17:50:00|4456.1|4453.3|4457.3|4454.5|4465.3|4462.5|4456|4453.2|2130
1598032500000|2020-08-21 17:55:00|4457.1|4454.3|4459.3|4456.5|4462.3|4459.5|4455|4452.2|800
1598032800000|2020-08-21 18:00:00|4460|4457.2|4461.1|4458.3|4462.3|4459.5|4457|4454.2|703
1598033100000|2020-08-21 18:05:00|4460.7|4457.9|4463.3|4460.5|4464.3|4461.5|4458.3|4455.5|1278
1598033400000|2020-08-21 18:10:00|4463.7|4460.9|4463.1|4460.3|4468.3|4465.5|4459.2|4456.4|1376
1598033700000|2020-08-21 18:15:00|4463.8|4461|4466.1|4463.3|4469.1|4466.3|4462.1|4459.3|807
1598034000000|2020-08-21 18:20:00|4466.6|4463.8|4479.7|4476.9|4480.5|4477.7|4466.6|4463.8|3337
1598034300000|2020-08-21 18:25:00|4480.1|4477.3|4480.6|4477.8|4486.1|4483.3|4478.1|4475.3|4070
1598034600000|2020-08-21 18:30:00|4480.1|4477.3|4481.1|4478.3|4483.2|4480.4|4477.3|4474.5|2411
1598034900000|2020-08-21 18:35:00|4481.3|4478.5|4482.1|4479.3|4482.3|4479.5|4479.3|4476.5|333
1598035200000|2020-08-21 18:40:00|4481.3|4478.5|4480.1|4477.3|4482.3|4479.5|4479.3|4476.5|234
1598035500000|2020-08-21 18:45:00|4480.3|4477.5|4475.2|4472.4|4481.2|4478.4|4474.7|4471.9|349
1598035800000|2020-08-21 18:50:00|4475.3|4472.5|4473.7|4470.9|4476.1|4473.3|4472.7|4469.9|188
1598036100000|2020-08-21 18:55:00|4474.3|4471.5|4480.2|4477.4|4480.4|4477.6|4474.3|4471.5|857
1598036400000|2020-08-21 19:00:00|4480.1|4477.3|4476.7|4473.9|4481.2|4478.4|4476.7|4473.9|253
1598036700000|2020-08-21 19:05:00|4476.2|4473.4|4475.8|4473|4477.1|4474.3|4473.8|4471|158
1598037000000|2020-08-21 19:10:00|4476.3|4473.5|4479.4|4476.6|4479.9|4477.1|4476.1|4473.3|171
1598037300000|2020-08-21 19:15:00|4479.8|4477|4472.8|4470|4480.4|4477.6|4472.3|4469.5|684
1598037600000|2020-08-21 19:20:00|4472.3|4469.5|4475.3|4472.5|4476.2|4473.4|4471.2|4468.4|225
1598037900000|2020-08-21 19:25:00|4475.4|4472.6|4476.4|4473.6|4476.4|4473.6|4473.4|4470.6|39
1598038200000|2020-08-21 19:30:00|4476.3|4473.5|4474.4|4471.6|4476.8|4474|4474.3|4471.5|47
1598038500000|2020-08-21 19:35:00|4474.3|4471.5|4477|4474.2|4477.4|4474.6|4473.4|4470.6|65
1598038800000|2020-08-21 19:40:00|4477.4|4474.6|4474.8|4472|4477.4|4474.6|4473.3|4470.5|383
1598039100000|2020-08-21 19:45:00|4474.4|4471.6|4474.4|4471.6|4477.3|4474.5|4473.4|4470.6|79
1598039400000|2020-08-21 19:50:00|4474.8|4472|4475.4|4472.6|4477.4|4474.6|4474.3|4471.5|567
1598039700000|2020-08-21 19:55:00|4475.8|4473|4477.2|4474.4|4477.2|4474.4|4475.2|4472.4|130
1598040000000|2020-08-21 20:00:00|4476.8|4474|4475.3|4472.5|4477.8|4475|4475.2|4472.4|87
1598040300000|2020-08-21 20:05:00|4475.2|4472.4|4473.8|4471|4475.3|4472.5|4473.2|4470.4|18
1598040600000|2020-08-21 20:10:00|4474.5|4471.7|4474.5|4471.7|4474.8|4472|4473.3|4470.5|32
1598040900000|2020-08-21 20:15:00|4474.2|4471.4|4476.9|4474.1|4477.1|4474.3|4473|4470.2|274
1598041200000|2020-08-21 20:20:00|4476.5|4473.7|4477.5|4474.7|4478.3|4475.5|4476.5|4473.7|48
1598041500000|2020-08-21 20:25:00|4477.4|4474.6|4475.5|4472.7|4477.5|4474.7|4475.3|4472.5|62
1598041800000|2020-08-21 20:30:00|4476.9|4474.1|4476.5|4473.7|4476.9|4474.1|4475.9|4473.1|10
1598042100000|2020-08-21 20:35:00|4476.9|4474.1|4476.9|4474.1|4477.5|4474.7|4476.5|4473.7|54
1598042400000|2020-08-21 20:40:00|4476.5|4473.7|4477.4|4474.6|4477.9|4475.1|4475.5|4472.7|84
1598042700000|2020-08-21 20:45:00|4477|4474.2|4473.9|4471.1|4477.9|4475.1|4473.5|4470.7|44
1598043000000|2020-08-21 20:50:00|4474|4471.2|4472.4|4469.6|4474|4471.2|4471.5|4468.7|55
1598043300000|2020-08-21 20:55:00|4472|4469.2|4474.5|4470.5|4480|4474.6|4471.9|4468.6|94
1598043600000|2020-08-21 21:00:00|4478.1|4468.1|4478.1|4475.3|4478.7|4475.3|4478.1|4468.1|0
1598220000000|2020-08-23 22:00:00|4492.6|4489.8|4517.9|4515.1|4520.5|4515.1|4482.5|4476.1|1200
1598220300000|2020-08-23 22:05:00|4519|4515|4517.5|4514.7|4521.4|4518|4512.3|4507.9|405
1598220600000|2020-08-23 22:10:00|4517.9|4515.1|4515.9|4511.9|4520|4517.2|4514.3|4508.9|117
1598220900000|2020-08-23 22:15:00|4515.3|4512.5|4512.4|4508.4|4516.2|4513.1|4510.9|4508|83
1598221200000|2020-08-23 22:20:00|4512.9|4509.6|4507.9|4505.1|4513.4|4510.6|4505.9|4502.9|47
1598221500000|2020-08-23 22:25:00|4507.1|4504.3|4506.9|4504.1|4508.4|4505.6|4505.9|4503|32
1598221800000|2020-08-23 22:30:00|4507.4|4504.6|4503.9|4501.1|4510.2|4507.4|4503.9|4501.1|65
1598222100000|2020-08-23 22:35:00|4504.4|4501.6|4500.4|4497.6|4504.9|4502|4497.9|4495.1|73
1598222400000|2020-08-23 22:40:00|4500.9|4498.1|4500|4497.2|4501.9|4499.1|4495.9|4493.1|64
1598222700000|2020-08-23 22:45:00|4500.4|4497.6|4501.4|4498.6|4501.9|4499.1|4498.8|4495.5|67
1598223000000|2020-08-23 22:50:00|4501.9|4499.1|4497|4494.2|4501.9|4499.1|4497|4494.2|67
1598223300000|2020-08-23 22:55:00|4497.4|4494.6|4497|4494.2|4500.8|4498|4497|4494.2|23
1598223600000|2020-08-23 23:00:00|4498|4495.2|4498.8|4496|4500.5|4497.1|4497|4494.2|21
1598223900000|2020-08-23 23:05:00|4498.3|4495.5|4497|4494.2|4498.8|4496|4496.8|4494|9
1598224200000|2020-08-23 23:10:00|4496.1|4493.3|4499|4496.2|4499.4|4496.6|4495|4492.2|5
1598224500000|2020-08-23 23:15:00|4499.4|4496.6|4499|4496.2|4499.9|4497.1|4499|4496.2|0
1598224800000|2020-08-23 23:20:00|4499.9|4497.1|4500|4497.2|4500.5|4497.6|4498.9|4496.1|3
1598225100000|2020-08-23 23:25:00|4500.4|4497.6|4498.5|4495.7|4501.5|4498.1|4498.5|4495.7|8
1598225400000|2020-08-23 23:30:00|4498.9|4496.1|4497.9|4495.1|4499.5|4496.7|4496|4493.2|20
1598225700000|2020-08-23 23:35:00|4497.5|4494.7|4499.9|4497.1|4500.5|4497.7|4496.5|4493.7|3
1598226000000|2020-08-23 23:40:00|4500.4|4497.6|4497.5|4494.7|4500.4|4497.6|4496|4493.2|44
1598226300000|2020-08-23 23:45:00|4497.9|4495.1|4500.9|4498.1|4500.9|4498.1|4497|4494.2|16
1598226600000|2020-08-23 23:50:00|4500.4|4497.6|4495.1|4492.3|4500.5|4497.7|4493.5|4490.7|18
1598226900000|2020-08-23 23:55:00|4495|4492.2|4496.9|4494.1|4496.9|4494.1|4493.5|4490.7|14
1598227200000|2020-08-24 00:00:00|4496.5|4493.7|4483|4480.2|4498.5|4495.7|4482|4479.2|172
1598227500000|2020-08-24 00:05:00|4483.1|4480.3|4488.9|4486.1|4490.5|4487.7|4482.4|4479.6|77
1598227800000|2020-08-24 00:10:00|4488.5|4485.7|4489.5|4486.7|4491|4488.2|4488|4485.2|19
1598228100000|2020-08-24 00:15:00|4489.6|4486.8|4493|4490.2|4493.5|4490.7|4489.5|4486.7|34
1598228400000|2020-08-24 00:20:00|4493.5|4490.7|4491.1|4488.3|4493.5|4490.7|4491|4488.2|86
1598228700000|2020-08-24 00:25:00|4491|4488.2|4491|4488.2|4493.5|4490.7|4490.5|4487.7|41
1598229000000|2020-08-24 00:30:00|4491.6|4488.8|4492.6|4489.8|4492.6|4489.8|4487.6|4484.8|59
1598229300000|2020-08-24 00:35:00|4493.5|4490.7|4496.1|4493.3|4496.5|4493.7|4491.5|4488.7|80
1598229600000|2020-08-24 00:40:00|4495.6|4492.8|4496.1|4493.3|4496.6|4493.8|4493.6|4490.8|9
1598229900000|2020-08-24 00:45:00|4496.6|4493.8|4494.1|4491.3|4498.1|4495.3|4493.6|4490.8|29
1598230200000|2020-08-24 00:50:00|4494.6|4491.8|4498.6|4495.8|4499.6|4496.8|4493.6|4490.8|55
1598230500000|2020-08-24 00:55:00|4499.1|4496.3|4498.7|4495.9|4499.6|4496.8|4496.7|4493.9|16
1598230800000|2020-08-24 01:00:00|4499.2|4496.4|4493.2|4490.4|4501.7|4498.9|4490.7|4487.9|111
1598231100000|2020-08-24 01:05:00|4492.7|4489.9|4496.6|4493.8|4496.7|4493.9|4490.6|4487.8|86
1598231400000|2020-08-24 01:10:00|4496.7|4493.9|4495.7|4492.9|4498.8|4496|4494.1|4491.3|200
1598231700000|2020-08-24 01:15:00|4495.8|4493|4500.2|4497.4|4501.2|4498.4|4495.8|4493|21
1598232000000|2020-08-24 01:20:00|4500.7|4497.9|4499.3|4496.5|4501.7|4498.9|4497.8|4495|319
1598232300000|2020-08-24 01:25:00|4499.8|4497|4500.7|4497.9|4501.7|4498.9|4499.7|4496.9|282
1598232600000|2020-08-24 01:30:00|4500.3|4497.5|4499.6|4496.8|4501.3|4498.5|4497.3|4494.5|46
1598232900000|2020-08-24 01:35:00|4498.8|4496|4501.7|4498.9|4501.7|4498.9|4498.8|4496|74
1598233200000|2020-08-24 01:40:00|4501.2|4498.4|4499.3|4496.5|4501.7|4498.9|4498.8|4496|299
1598233500000|2020-08-24 01:45:00|4499.4|4496.6|4497.8|4495|4500.8|4498|4495.7|4492.9|60
1598233800000|2020-08-24 01:50:00|4498.3|4495.5|4497.8|4495|4498.3|4495.5|4495.7|4492.9|26
1598234100000|2020-08-24 01:55:00|4498.2|4495.4|4497.3|4494.5|4499.7|4496.9|4496.7|4493.9|32
1598234400000|2020-08-24 02:00:00|4497.7|4494.9|4500.8|4498|4500.8|4498|4497.3|4494.5|128
1598234700000|2020-08-24 02:05:00|4500.3|4497.5|4500.3|4497.5|4500.9|4498.1|4499.3|4496.5|26
1598235000000|2020-08-24 02:10:00|4500.4|4497.6|4496.8|4494|4501.3|4498.5|4495.8|4493|281
1598235300000|2020-08-24 02:15:00|4496.3|4493.5|4496.3|4493.5|4496.3|4493.5|4495.8|4493|84
1598235600000|2020-08-24 02:20:00|4495.8|4493|4495.3|4492.5|4496.8|4494|4495.3|4492.5|15
1598235900000|2020-08-24 02:25:00|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|4494.9|4492.1|1
1598236200000|2020-08-24 02:30:00|4495.4|4492.6|4495.4|4492.6|4496.3|4493.5|4494.8|4492|17
1598236500000|2020-08-24 02:35:00|4495.8|4493|4494.4|4491.6|4496.8|4494|4491.9|4489.1|647
1598236800000|2020-08-24 02:40:00|4494|4491.2|4493.1|4490.3|4494.9|4492.1|4493|4490.2|8
1598237100000|2020-08-24 02:45:00|4493.6|4490.8|4493|4490.2|4493.9|4491.1|4492.1|4489.3|12
1598237400000|2020-08-24 02:50:00|4492.5|4489.7|4491.5|4488.7|4493.1|4490.3|4491.5|4488.7|24
1598237700000|2020-08-24 02:55:00|4491.1|4488.3|4486.1|4483.3|4491.1|4488.3|4485.1|4482.3|130
1598238000000|2020-08-24 03:00:00|4486|4483.2|4485.1|4482.3|4487.1|4484.3|4485.1|4482.3|34
1598238300000|2020-08-24 03:05:00|4485.5|4482.7|4483.1|4480.3|4486.1|4483.3|4482.6|4479.8|166
1598238600000|2020-08-24 03:10:00|4483.2|4480.4|4483.1|4480.3|4485.1|4482.3|4480.1|4477.3|606
1598238900000|2020-08-24 03:15:00|4484.1|4481.3|4481.1|4478.3|4484.1|4481.3|4481.1|4478.3|185
1598239200000|2020-08-24 03:20:00|4482.1|4479.3|4483.1|4480.3|4484.6|4481.8|4481|4478.2|51
1598239500000|2020-08-24 03:25:00|4482.5|4479.7|4484.1|4481.3|4484.1|4481.3|4481.1|4478.3|214
1598239800000|2020-08-24 03:30:00|4484.6|4481.8|4486.2|4483.4|4486.2|4483.4|4484.6|4481.8|22
1598240100000|2020-08-24 03:35:00|4486|4483.2|4486.1|4483.3|4486.2|4483.4|4485.2|4482.4|28
1598240400000|2020-08-24 03:40:00|4486|4483.2|4485.2|4482.4|4486.1|4483.3|4484.1|4481.3|38
1598240700000|2020-08-24 03:45:00|4486.2|4483.4|4485.1|4482.3|4486.2|4483.4|4485|4482.2|32
1598241000000|2020-08-24 03:50:00|4485.6|4482.8|4485.6|4482.8|4486.1|4483.3|4485.1|4482.3|11
1598241300000|2020-08-24 03:55:00|4485.5|4482.7|4485.1|4482.3|4485.5|4482.7|4484.1|4481.3|6
1598241600000|2020-08-24 04:00:00|4485.6|4482.8|4484.1|4481.3|4486.1|4483.3|4484.1|4481.3|15
1598241900000|2020-08-24 04:05:00|4484.5|4481.7|4484.1|4481.3|4484.5|4481.7|4483.6|4480.8|59
1598242200000|2020-08-24 04:10:00|4483.1|4480.3|4483.6|4480.8|4484.1|4481.3|4483.1|4480.3|54
1598242500000|2020-08-24 04:15:00|4484.1|4481.3|4484.1|4481.3|4485.1|4482.3|4483.6|4480.8|13
1598242800000|2020-08-24 04:20:00|4483.9|4481.1|4484.1|4481.3|4484.1|4481.3|4483.1|4480.3|59
1598243100000|2020-08-24 04:25:00|4482.6|4479.8|4483.1|4480.3|4483.1|4480.3|4482.6|4479.8|37
1598243400000|2020-08-24 04:30:00|4483.5|4480.7|4484.6|4481.8|4484.6|4481.8|4482.7|4479.9|12
1598243700000|2020-08-24 04:35:00|4484.2|4481.4|4484.1|4481.3|4485.2|4482.4|4483.7|4480.9|107
1598244000000|2020-08-24 04:40:00|4484.2|4481.4|4483.2|4480.4|4484.2|4481.4|4482.2|4479.4|2
1598244300000|2020-08-24 04:45:00|4483.1|4480.3|4481.2|4478.4|4483.1|4480.3|4481.1|4478.3|16
1598244600000|2020-08-24 04:50:00|4481.1|4478.3|4480.7|4477.9|4481.3|4478.5|4480.7|4477.9|3
1598244900000|2020-08-24 04:55:00|4481.2|4478.4|4482.2|4479.4|4482.2|4479.4|4480.3|4477.5|4
1598245200000|2020-08-24 05:00:00|4481.7|4478.9|4483.2|4480.4|4483.8|4481|4481.7|4478.9|7
1598245500000|2020-08-24 05:05:00|4483.1|4480.3|4481.7|4478.9|4483.2|4480.4|4481.7|4478.9|6
1598245800000|2020-08-24 05:10:00|4481.3|4478.5|4480.3|4477.5|4482.2|4479.4|4480.2|4477.4|20
1598246100000|2020-08-24 05:15:00|4481.2|4478.4|4480.2|4477.4|4482.2|4479.4|4480.2|4477.4|7
1598246400000|2020-08-24 05:20:00|4479.7|4476.9|4479.3|4476.5|4479.7|4476.9|4479.3|4476.5|2
1598246700000|2020-08-24 05:25:00|4479.7|4476.9|4482.2|4479.4|4482.2|4479.4|4479.3|4476.5|25
1598247000000|2020-08-24 05:30:00|4483|4480.2|4485.7|4482.9|4486.2|4483.4|4482.7|4479.9|28
1598247300000|2020-08-24 05:35:00|4485.8|4483|4491.3|4488.5|4491.3|4488.5|4485.2|4482.4|130
1598247600000|2020-08-24 05:40:00|4490.8|4488|4490.8|4488|4493.2|4490.4|4489.3|4486.5|128
1598247900000|2020-08-24 05:45:00|4491.2|4488.4|4492.3|4489.5|4495.3|4492.5|4490.8|4488|207
1598248200000|2020-08-24 05:50:00|4492.5|4489.7|4495.3|4492.5|4496.2|4493.4|4492.5|4489.7|52
1598248500000|2020-08-24 05:55:00|4495.2|4492.4|4494.2|4491.4|4496.2|4493.4|4494.2|4491.4|118
1598248800000|2020-08-24 06:00:00|4494.4|4491.6|4493.3|4490.5|4496.2|4493.4|4492.3|4489.5|329
1598249100000|2020-08-24 06:05:00|4493.2|4490.4|4494.7|4491.9|4496.2|4493.4|4493.2|4490.4|176
1598249400000|2020-08-24 06:10:00|4494.2|4491.4|4492.4|4489.6|4495.8|4493|4491.5|4488.7|718
1598249700000|2020-08-24 06:15:00|4492.5|4489.7|4493.4|4490.6|4495.4|4492.6|4492.5|4489.7|70
1598250000000|2020-08-24 06:20:00|4493.9|4491.1|4491.5|4488.7|4494.4|4491.6|4490.4|4487.6|126
1598250300000|2020-08-24 06:25:00|4491.4|4488.6|4495|4492.2|4495.4|4492.6|4491.4|4488.6|75
1598250600000|2020-08-24 06:30:00|4495.4|4492.6|4494.5|4491.7|4495.4|4492.6|4493.4|4490.6|323
1598250900000|2020-08-24 06:35:00|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4494.4|4491.6|315
1598251200000|2020-08-24 06:40:00|4494.4|4491.6|4494.6|4491.8|4495.4|4492.6|4494.4|4491.6|188
1598251500000|2020-08-24 06:45:00|4494.5|4491.7|4494.6|4491.8|4494.6|4491.8|4494|4491.2|111
1598251800000|2020-08-24 06:50:00|4494.4|4491.6|4494.6|4491.8|4494.6|4491.8|4493.1|4490.3|212
1598252100000|2020-08-24 06:55:00|4495.4|4492.6|4495.4|4492.6|4495.4|4492.6|4493.4|4490.6|413
1598252400000|2020-08-24 07:00:00|4496.4|4493.6|4504.7|4501.9|4510.6|4507.8|4496.4|4493.6|1510
1598252700000|2020-08-24 07:05:00|4504.6|4501.8|4513.2|4510.4|4513.2|4510.4|4503.6|4500.8|714
1598253000000|2020-08-24 07:10:00|4513.6|4510.8|4518.6|4515.8|4518.6|4515.8|4513.6|4510.8|457
1598253300000|2020-08-24 07:15:00|4517.6|4514.8|4515.6|4512.8|4518.2|4515.4|4514.7|4511.9|347
1598253600000|2020-08-24 07:20:00|4515.7|4512.9|4515.6|4512.8|4518.2|4515.4|4515.6|4512.8|459
1598253900000|2020-08-24 07:25:00|4515.7|4512.9|4516.2|4513.4|4516.6|4513.8|4514.7|4511.9|421
1598254200000|2020-08-24 07:30:00|4516.6|4513.8|4515.7|4512.9|4516.6|4513.8|4515.6|4512.8|294
1598254500000|2020-08-24 07:35:00|4515.8|4513|4515.6|4512.8|4516.6|4513.8|4514.6|4511.8|435
1598254800000|2020-08-24 07:40:00|4515.7|4512.9|4516.6|4513.8|4516.6|4513.8|4515.6|4512.8|162
1598255100000|2020-08-24 07:45:00|4516.2|4513.4|4516.6|4513.8|4516.6|4513.8|4515.2|4512.4|363
1598255400000|2020-08-24 07:50:00|4515.5|4512.7|4515.6|4512.8|4516.6|4513.8|4514.6|4511.8|396
1598255700000|2020-08-24 07:55:00|4515.8|4513|4514.7|4511.9|4516.7|4513.9|4514.7|4511.9|359
1598256000000|2020-08-24 08:00:00|4514.8|4512|4511.2|4508.4|4516.7|4513.9|4511.2|4508.4|1152
1598256300000|2020-08-24 08:05:00|4510.8|4508|4515.7|4512.9|4516.7|4513.9|4510.8|4508|353
1598256600000|2020-08-24 08:10:00|4514.8|4512|4515.8|4513|4516.7|4513.9|4514.8|4512|1028
1598256900000|2020-08-24 08:15:00|4514.8|4512|4515.8|4513|4516.7|4513.9|4513.2|4510.4|1384
1598257200000|2020-08-24 08:20:00|4516.7|4513.9|4515.7|4512.9|4516.7|4513.9|4514.7|4511.9|850
1598257500000|2020-08-24 08:25:00|4515.3|4512.5|4516.7|4513.9|4516.7|4513.9|4504.7|4501.9|2200
1598257800000|2020-08-24 08:30:00|4516.2|4513.4|4514.8|4512|4516.8|4514|4509.6|4506.8|2741
1598258100000|2020-08-24 08:35:00|4514.7|4511.9|4516|4513.2|4517|4514.2|4512|4509.2|1314
1598258400000|2020-08-24 08:40:00|4516.8|4514|4516.8|4514|4517|4514.2|4514.7|4511.9|675
1598258700000|2020-08-24 08:45:00|4516.3|4513.5|4516.7|4513.9|4516.9|4514.1|4514.7|4511.9|443
1598259000000|2020-08-24 08:50:00|4516.3|4513.5|4509.7|4506.9|4516.7|4513.9|4505.9|4503.1|909
1598259300000|2020-08-24 08:55:00|4509.8|4507|4509.9|4507.1|4511.8|4509|4508.9|4506.1|541
1598259600000|2020-08-24 09:00:00|4510.3|4507.5|4513.6|4510.8|4513.7|4510.9|4508.7|4505.9|748
1598259900000|2020-08-24 09:05:00|4513.2|4510.4|4509.8|4507|4515.9|4513.1|4509.8|4507|805
1598260200000|2020-08-24 09:10:00|4509.5|4506.7|4513.9|4511.1|4514.8|4512|4504.6|4501.8|472
1598260500000|2020-08-24 09:15:00|4514.8|4512|4518.8|4516|4519.8|4517|4512.9|4510.1|247
1598260800000|2020-08-24 09:20:00|4519.3|4516.5|4519.8|4517|4519.8|4517|4518.8|4516|284
1598261100000|2020-08-24 09:25:00|4518.8|4516|4517.8|4515|4519.8|4517|4516.8|4514|423
1598261400000|2020-08-24 09:30:00|4518.7|4515.9|4517.8|4515|4519.8|4517|4515.8|4513|468
1598261700000|2020-08-24 09:35:00|4517.9|4515.1|4518.2|4515.4|4519.8|4517|4515.7|4512.9|703
1598262000000|2020-08-24 09:40:00|4518.7|4515.9|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|317
1598262300000|2020-08-24 09:45:00|4519.7|4516.9|4520.7|4517.9|4520.7|4517.9|4518.7|4515.9|321
1598262600000|2020-08-24 09:50:00|4519.7|4516.9|4519.7|4516.9|4520.7|4517.9|4518.7|4515.9|153
1598262900000|2020-08-24 09:55:00|4519.8|4517|4520.2|4517.4|4520.7|4517.9|4518.8|4516|407
1598263200000|2020-08-24 10:00:00|4520.1|4517.3|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|200
1598263500000|2020-08-24 10:05:00|4519.8|4517|4520.7|4517.9|4520.7|4517.9|4519.7|4516.9|275
1598263800000|2020-08-24 10:10:00|4519.7|4516.9|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|696
1598264100000|2020-08-24 10:15:00|4520.7|4517.9|4519.7|4516.9|4520.7|4517.9|4519.7|4516.9|136
1598264400000|2020-08-24 10:20:00|4519.6|4516.8|4515.7|4512.9|4519.6|4516.8|4514.7|4511.9|391
1598264700000|2020-08-24 10:25:00|4516.2|4513.4|4516.7|4513.9|4517.9|4515.1|4515.7|4512.9|231
1598265000000|2020-08-24 10:30:00|4515.7|4512.9|4520.7|4517.9|4520.7|4517.9|4514.7|4511.9|285
1598265300000|2020-08-24 10:35:00|4520.3|4517.5|4519.8|4517|4520.8|4518|4519.7|4516.9|763
1598265600000|2020-08-24 10:40:00|4518.9|4516.1|4515.8|4513|4519.8|4517|4514.9|4512.1|890
1598265900000|2020-08-24 10:45:00|4516.3|4513.5|4514.9|4512.1|4517|4514.2|4514.8|4512|1127
1598266200000|2020-08-24 10:50:00|4515|4512.2|4515.9|4513.1|4516.9|4514.1|4514.9|4512.1|224
1598266500000|2020-08-24 10:55:00|4516|4513.2|4518.8|4516|4518.9|4516.1|4516|4513.2|241
1598266800000|2020-08-24 11:00:00|4518.9|4516.1|4518.9|4516.1|4518.9|4516.1|4517.9|4515.1|124
1598267100000|2020-08-24 11:05:00|4519.8|4517|4520.8|4518|4520.8|4518|4518.9|4516.1|85
1598267400000|2020-08-24 11:10:00|4520.4|4517.6|4517.9|4515.1|4520.8|4518|4517.8|4515|279
1598267700000|2020-08-24 11:15:00|4517.8|4515|4519.9|4517.1|4520.8|4518|4517.8|4515|684
1598268000000|2020-08-24 11:20:00|4518.9|4516.1|4519.3|4516.5|4519.9|4517.1|4516.9|4514.1|574
1598268300000|2020-08-24 11:25:00|4518.9|4516.1|4518.8|4516|4520.8|4518|4517.9|4515.1|688
1598268600000|2020-08-24 11:30:00|4518.9|4516.1|4520.8|4518|4520.8|4518|4518.8|4516|188
1598268900000|2020-08-24 11:35:00|4519.9|4517.1|4520.8|4518|4520.8|4518|4519.8|4517|100
1598269200000|2020-08-24 11:40:00|4521.1|4518.3|4529|4526.2|4529.8|4527|4521.1|4518.3|940
1598269500000|2020-08-24 11:45:00|4529.4|4526.6|4528.9|4526.1|4530.8|4528|4527.8|4525|399
1598269800000|2020-08-24 11:50:00|4527.9|4525.1|4533.4|4530.6|4533.9|4531.1|4527.4|4524.6|1638
1598270100000|2020-08-24 11:55:00|4533.9|4531.1|4531.9|4529.1|4535.4|4532.6|4531.9|4529.1|764
1598270400000|2020-08-24 12:00:00|4532.4|4529.6|4535.9|4533.1|4536.4|4533.6|4532.4|4529.6|623
1598270700000|2020-08-24 12:05:00|4536.9|4534.1|4534.9|4532.1|4536.9|4534.1|4534.9|4532.1|313
1598271000000|2020-08-24 12:10:00|4535|4532.2|4530.9|4528.1|4536.9|4534.1|4530.9|4528.1|1175
1598271300000|2020-08-24 12:15:00|4531|4528.2|4531.9|4529.1|4533.9|4531.1|4529|4526.2|514
1598271600000|2020-08-24 12:20:00|4531.4|4528.6|4532.5|4529.7|4533.5|4530.7|4529.9|4527.1|779
1598271900000|2020-08-24 12:25:00|4532|4529.2|4528.9|4526.1|4534.9|4532.1|4528.9|4526.1|353
1598272200000|2020-08-24 12:30:00|4529|4526.2|4532|4529.2|4533.9|4531.1|4528.9|4526.1|729
1598272500000|2020-08-24 12:35:00|4531.5|4528.7|4528.9|4526.1|4531.5|4528.7|4528.9|4526.1|929
1598272800000|2020-08-24 12:40:00|4529.4|4526.6|4530|4527.2|4531|4528.2|4528.9|4526.1|437
1598273100000|2020-08-24 12:45:00|4529.9|4527.1|4528.9|4526.1|4530.9|4528.1|4528.9|4526.1|339
1598273400000|2020-08-24 12:50:00|4529.9|4527.1|4531.1|4528.3|4531.9|4529.1|4529.4|4526.6|1576
1598273700000|2020-08-24 12:55:00|4531.2|4528.4|4534.1|4531.3|4534.1|4531.3|4530.1|4527.3|680
1598274000000|2020-08-24 13:00:00|4534.2|4531.4|4528.1|4525.3|4546.2|4543.4|4518.5|4515.7|4233
1598274300000|2020-08-24 13:05:00|4528|4525.2|4518|4515.2|4538|4535.2|4514|4511.2|2317
1598274600000|2020-08-24 13:10:00|4518.5|4515.7|4522.1|4519.3|4526|4523.2|4518|4515.2|729
1598274900000|2020-08-24 13:15:00|4521.1|4518.3|4524|4521.2|4527.5|4524.7|4519.1|4516.3|566
1598275200000|2020-08-24 13:20:00|4524.5|4521.7|4524|4521.2|4526.1|4523.3|4519|4516.2|683
1598275500000|2020-08-24 13:25:00|4525|4522.2|4519.6|4516.8|4527|4524.2|4519.6|4516.8|687
1598275800000|2020-08-24 13:30:00|4520|4517.2|4521.2|4518.4|4523.2|4520.4|4509.1|4506.3|2639
1598276100000|2020-08-24 13:35:00|4521.1|4518.3|4519.1|4516.3|4523.2|4520.4|4514.1|4511.3|1305
1598276400000|2020-08-24 13:40:00|4518.2|4515.4|4511.1|4508.3|4519.2|4516.4|4509.3|4506.5|1446
1598276700000|2020-08-24 13:45:00|4510.7|4507.9|4520.3|4517.5|4524.1|4521.3|4510.7|4507.9|1095
1598277000000|2020-08-24 13:50:00|4520.1|4517.3|4519.3|4516.5|4521.3|4518.5|4514.2|4511.4|1105
1598277300000|2020-08-24 13:55:00|4518.4|4515.6|4516.3|4513.5|4521.3|4518.5|4511.3|4508.5|687
1598277600000|2020-08-24 14:00:00|4516.8|4514|4525.2|4522.4|4525.2|4522.4|4516.3|4513.5|684
1598277900000|2020-08-24 14:05:00|4524.7|4521.9|4530.2|4527.4|4530.2|4527.4|4524.2|4521.4|1084
1598278200000|2020-08-24 14:10:00|4530.3|4527.5|4536.3|4533.5|4536.3|4533.5|4530.3|4527.5|896
1598278500000|2020-08-24 14:15:00|4536.2|4533.4|4543.2|4540.4|4544.2|4541.4|4535.3|4532.5|663
1598278800000|2020-08-24 14:20:00|4543.3|4540.5|4540.3|4537.5|4545.7|4542.9|4537.3|4534.5|1866
1598279100000|2020-08-24 14:25:00|4540.4|4537.6|4543.9|4541.1|4548.4|4545.6|4539.9|4537.1|2552
1598279400000|2020-08-24 14:30:00|4543.4|4540.6|4535.3|4532.5|4545.4|4542.6|4535.3|4532.5|1893
1598279700000|2020-08-24 14:35:00|4536.3|4533.5|4544.3|4541.5|4548.2|4545.4|4535.8|4533|697
1598280000000|2020-08-24 14:40:00|4545.2|4542.4|4539.3|4536.5|4546.3|4543.5|4537.2|4534.4|1142
1598280300000|2020-08-24 14:45:00|4540.3|4537.5|4532.2|4529.4|4542.8|4540|4530.2|4527.4|908
1598280600000|2020-08-24 14:50:00|4532.7|4529.9|4524.2|4521.4|4536.2|4533.4|4523.2|4520.4|1655
1598280900000|2020-08-24 14:55:00|4524.3|4521.5|4531.1|4528.3|4532.1|4529.3|4522.2|4519.4|1036
1598281200000|2020-08-24 15:00:00|4530.6|4527.8|4529.1|4526.3|4534.2|4531.4|4525.2|4522.4|1939
1598281500000|2020-08-24 15:05:00|4528.2|4525.4|4539.3|4536.5|4541.7|4538.9|4528.2|4525.4|1381
1598281800000|2020-08-24 15:10:00|4538.8|4536|4540.3|4537.5|4540.4|4537.6|4535.3|4532.5|679
1598282100000|2020-08-24 15:15:00|4539.3|4536.5|4539.5|4536.7|4540.4|4537.6|4534.4|4531.6|2100
1598282400000|2020-08-24 15:20:00|4539.4|4536.6|4537.4|4534.6|4542.9|4540.1|4533.4|4530.6|3199
1598282700000|2020-08-24 15:25:00|4537.3|4534.5|4543.3|4540.5|4545.3|4542.5|4536.4|4533.6|5281
1598283000000|2020-08-24 15:30:00|4543.4|4540.6|4555.5|4552.7|4556.4|4553.6|4543.3|4540.5|4578
1598283300000|2020-08-24 15:35:00|4555|4552.2|4551|4548.2|4558.5|4555.7|4548|4545.2|3362
1598283600000|2020-08-24 15:40:00|4551.4|4548.6|4550.4|4547.6|4556.5|4553.7|4549.4|4546.6|2087
1598283900000|2020-08-24 15:45:00|4550.5|4547.7|4545.4|4542.6|4551.9|4549.1|4545.4|4542.6|709
1598284200000|2020-08-24 15:50:00|4545.5|4542.7|4539.4|4536.6|4546.4|4543.6|4539.3|4536.5|1244
1598284500000|2020-08-24 15:55:00|4540.3|4537.5|4539.3|4536.5|4541.4|4538.6|4538.4|4535.6|716
1598284800000|2020-08-24 16:00:00|4539.4|4536.6|4537.3|4534.5|4543.4|4540.6|4537.3|4534.5|1143
1598285100000|2020-08-24 16:05:00|4536.4|4533.6|4534.4|4531.6|4538.3|4535.5|4531.3|4528.5|951
1598285400000|2020-08-24 16:10:00|4534.3|4531.5|4536.3|4533.5|4536.8|4534|4533.3|4530.5|305
1598285700000|2020-08-24 16:15:00|4535.8|4533|4538.3|4535.5|4539.3|4536.5|4531.3|4528.5|1005
1598286000000|2020-08-24 16:20:00|4538.4|4535.6|4534.9|4532.1|4539.4|4536.6|4530.5|4527.7|380
1598286300000|2020-08-24 16:25:00|4534.5|4531.7|4534.4|4531.6|4535.3|4532.5|4532.4|4529.6|230
1598286600000|2020-08-24 16:30:00|4533.9|4531.1|4532.4|4529.6|4534.5|4531.7|4530.5|4527.7|453
1598286900000|2020-08-24 16:35:00|4532.5|4529.7|4541.5|4538.7|4541.5|4538.7|4532.5|4529.7|343
1598287200000|2020-08-24 16:40:00|4541.9|4539.1|4541.4|4538.6|4542|4539.2|4536.4|4533.6|283
1598287500000|2020-08-24 16:45:00|4540.5|4537.7|4536.4|4533.6|4541.9|4539.1|4535.5|4532.7|554
1598287800000|2020-08-24 16:50:00|4536.5|4533.7|4530.4|4527.6|4538.9|4536.1|4530.4|4527.6|646
1598288100000|2020-08-24 16:55:00|4530.5|4527.7|4526.5|4523.7|4532.4|4529.6|4526.4|4523.6|459
1598288400000|2020-08-24 17:00:00|4526.4|4523.6|4533.4|4530.6|4535.5|4532.7|4526.4|4523.6|640
1598288700000|2020-08-24 17:05:00|4533.5|4530.7|4537.4|4534.6|4537.5|4534.7|4533.4|4530.6|292
1598289000000|2020-08-24 17:10:00|4536.5|4533.7|4538.5|4535.7|4541|4538.2|4535.5|4532.7|356
1598289300000|2020-08-24 17:15:00|4538.4|4535.6|4544.5|4541.7|4546.4|4543.6|4538.4|4535.6|821
1598289600000|2020-08-24 17:20:00|4544.4|4541.6|4547.4|4544.6|4548.6|4545.8|4543.5|4540.7|594
1598289900000|2020-08-24 17:25:00|4547|4544.2|4550.4|4547.6|4550.4|4547.6|4546.4|4543.6|305
1598290200000|2020-08-24 17:30:00|4551.4|4548.6|4555|4552.2|4555.5|4552.7|4551.4|4548.6|569
1598290500000|2020-08-24 17:35:00|4555.5|4552.7|4559.6|4556.8|4560.5|4557.7|4555|4552.2|1134
1598290800000|2020-08-24 17:40:00|4560|4557.2|4554.6|4551.8|4560.5|4557.7|4553.5|4550.7|1831
1598291100000|2020-08-24 17:45:00|4553.6|4550.8|4551.6|4548.8|4554.6|4551.8|4550|4547.2|938
1598291400000|2020-08-24 17:50:00|4551.7|4548.9|4555.8|4553|4556.7|4553.9|4551.6|4548.8|1605
1598291700000|2020-08-24 17:55:00|4555.7|4552.9|4553.8|4551|4556.7|4553.9|4552.7|4549.9|496
1598292000000|2020-08-24 18:00:00|4553.7|4550.9|4559|4556.2|4559.8|4557|4548.8|4546|3138
1598292300000|2020-08-24 18:05:00|4558.5|4555.7|4553|4550.2|4560.1|4557.3|4551|4548.2|993
1598292600000|2020-08-24 18:10:00|4552|4549.2|4554.6|4551.8|4558.2|4555.4|4551.1|4548.3|5669
1598292900000|2020-08-24 18:15:00|4555.1|4552.3|4547.2|4544.4|4556.1|4553.3|4545.6|4542.8|2553
1598293200000|2020-08-24 18:20:00|4547.6|4544.8|4549|4546.2|4551.2|4548.4|4545.2|4542.4|4040
1598293500000|2020-08-24 18:25:00|4548.5|4545.7|4560.7|4557.9|4562.6|4559.4|4543.1|4540.3|6885
1598293800000|2020-08-24 18:30:00|4560.2|4557.4|4554.1|4551.3|4564.1|4561.3|4552.1|4549.3|2330
1598294100000|2020-08-24 18:35:00|4554.5|4551.7|4553.1|4550.3|4555.7|4552.9|4552.1|4549.3|382
1598294400000|2020-08-24 18:40:00|4552.7|4549.9|4546.2|4543.4|4553.1|4550.3|4546.2|4543.4|718
1598294700000|2020-08-24 18:45:00|4547.1|4544.3|4548|4545.2|4548.1|4545.3|4545.1|4542.3|449
1598295000000|2020-08-24 18:50:00|4547.6|4544.8|4545.1|4542.3|4548.1|4545.3|4545.1|4542.3|291
1598295300000|2020-08-24 18:55:00|4545.2|4542.4|4548.1|4545.3|4549.1|4546.3|4545.2|4542.4|531
1598295600000|2020-08-24 19:00:00|4548.2|4545.4|4546.7|4543.9|4548.7|4545.9|4546.1|4543.3|228
1598295900000|2020-08-24 19:05:00|4546.3|4543.5|4544.7|4541.9|4546.7|4543.9|4543.7|4540.9|156
1598296200000|2020-08-24 19:10:00|4544.3|4541.5|4545.3|4542.5|4545.3|4542.5|4544.2|4541.4|88
1598296500000|2020-08-24 19:15:00|4545.8|4543|4547.3|4544.5|4548.3|4545.5|4545.8|4543|151
1598296800000|2020-08-24 19:20:00|4547.7|4544.9|4549.2|4546.4|4550.3|4547.5|4547.3|4544.5|247
1598297100000|2020-08-24 19:25:00|4548.7|4545.9|4545.7|4542.9|4549.3|4546.5|4545.3|4542.5|173
1598297400000|2020-08-24 19:30:00|4546.2|4543.4|4548.2|4545.4|4549.2|4546.4|4545.3|4542.5|141
1598297700000|2020-08-24 19:35:00|4548.3|4545.5|4551.2|4548.4|4552.2|4549.4|4548.3|4545.5|137
1598298000000|2020-08-24 19:40:00|4551.3|4548.5|4545.2|4542.4|4551.3|4548.5|4545.2|4542.4|366
1598298300000|2020-08-24 19:45:00|4544.3|4541.5|4547.3|4544.5|4548.3|4545.5|4543.2|4540.4|465
1598298600000|2020-08-24 19:50:00|4547.8|4545|4549.8|4547|4550.8|4548|4547.8|4545|193
1598298900000|2020-08-24 19:55:00|4549.3|4546.5|4549.3|4546.5|4549.3|4546.5|4546.3|4543.5|338
1598299200000|2020-08-24 20:00:00|4549.2|4546.4|4550.3|4547.5|4550.3|4547.5|4547.3|4544.5|107
1598299500000|2020-08-24 20:05:00|4549.8|4547|4551.3|4548.5|4551.4|4548.6|4549.3|4546.5|122
1598299800000|2020-08-24 20:10:00|4550.8|4548|4549.8|4547|4550.8|4548|4549.3|4546.5|10
1598300100000|2020-08-24 20:15:00|4550.3|4547.5|4550.3|4547.5|4550.8|4548|4549.3|4546.5|99
1598300400000|2020-08-24 20:20:00|4550.2|4547.4|4549.2|4546.4|4550.3|4547.5|4548.4|4545.6|144
1598300700000|2020-08-24 20:25:00|4549.3|4546.5|4549.3|4546.5|4550.2|4547.4|4549.2|4546.4|8
1598301000000|2020-08-24 20:30:00|4548.4|4545.6|4547.8|4545|4548.8|4546|4547.4|4544.6|83
1598301300000|2020-08-24 20:35:00|4547.4|4544.6|4547.9|4545.1|4548.4|4545.6|4547.4|4544.6|12
1598301600000|2020-08-24 20:40:00|4548.3|4545.5|4547.8|4545|4548.4|4545.6|4546.4|4543.6|83
1598301900000|2020-08-24 20:45:00|4547.4|4544.6|4543.9|4541.1|4548.3|4545.5|4543.8|4541|115
1598302200000|2020-08-24 20:50:00|4544.4|4541.6|4545.4|4542.6|4546.4|4543.6|4544.3|4541.5|102
1598302500000|2020-08-24 20:55:00|4545.8|4543|4547.3|4544.5|4549.4|4546.6|4545.4|4542.6|217
1598302800000|2020-08-24 21:00:00|4546.8|4544|4554|4544|4556.6|4550.5|4546.8|4542.4|116
1598304000000|2020-08-24 21:20:00|4552|4542|4553|4543|4554|4546.4|4547.4|4542|3
1598304300000|2020-08-24 21:25:00|4553.1|4543.1|4554|4544|4554|4544|4553|4543|0
1598304600000|2020-08-24 21:30:00|4554.5|4544.5|4554.5|4544.5|4554.5|4544.5|4554.5|4544.5|0
1598305500000|2020-08-24 21:45:00|4554.6|4544.6|4553.1|4543.1|4555|4550.6|4547.9|4542.5|3
1598305800000|2020-08-24 21:50:00|4553.2|4543.2|4554|4544|4554.5|4544.5|4553.1|4543.1|0
1598306100000|2020-08-24 21:55:00|4554.1|4544.1|4554.5|4544.5|4554.5|4544.5|4554.1|4544.1|0
1598313600000|2020-08-25 00:00:00|4564.2|4554.2|4554.1|4551.3|4564.2|4557.8|4554.1|4551.3|65
1598313900000|2020-08-25 00:05:00|4554.6|4551.8|4562.1|4559.3|4562.7|4559.9|4554.6|4551.8|250
1598314200000|2020-08-25 00:10:00|4561.2|4558.4|4562.2|4559.4|4564.7|4561.9|4560.6|4557.8|68
1598314500000|2020-08-25 00:15:00|4562.3|4559.5|4563.6|4560.8|4564.6|4561.8|4561.6|4558.8|40
1598314800000|2020-08-25 00:20:00|4564.1|4561.3|4560.7|4557.9|4564.1|4561.3|4560.2|4557.4|25
1598315100000|2020-08-25 00:25:00|4560.2|4557.4|4558.8|4556|4560.7|4557.9|4558.2|4555.4|12
1598315400000|2020-08-25 00:30:00|4559.2|4556.4|4559.2|4556.4|4560.8|4558|4558.2|4555.4|65
1598315700000|2020-08-25 00:35:00|4560.1|4557.3|4561.8|4559|4561.8|4559|4558.7|4555.9|31
1598316000000|2020-08-25 00:40:00|4562.2|4559.4|4562.2|4559.4|4562.2|4559.4|4560.7|4557.9|4
1598316300000|2020-08-25 00:45:00|4561.7|4558.9|4563.2|4560.4|4563.2|4560.4|4560.7|4557.9|16
1598316600000|2020-08-25 00:50:00|4563.7|4560.9|4563.7|4560.9|4564.7|4561.9|4562.7|4559.9|39
1598316900000|2020-08-25 00:55:00|4564.1|4561.3|4561.7|4558.9|4564.7|4561.9|4561.7|4558.9|31
1598317200000|2020-08-25 01:00:00|4561.2|4558.4|4565.7|4562.9|4565.7|4562.9|4561.2|4558.4|103
1598317500000|2020-08-25 01:05:00|4565.8|4563|4563.8|4561|4565.8|4563|4563.8|4561|10
1598317800000|2020-08-25 01:10:00|4564.3|4561.5|4565.3|4562.5|4565.8|4563|4564.3|4561.5|31
1598318100000|2020-08-25 01:15:00|4564.8|4562|4565.8|4563|4566.8|4564|4563.7|4560.9|189
1598318400000|2020-08-25 01:20:00|4566.3|4563.5|4564.3|4561.5|4566.3|4563.5|4564.3|4561.5|41
1598318700000|2020-08-25 01:25:00|4564.4|4561.6|4562.4|4559.6|4564.8|4562|4562.3|4559.5|68
1598319000000|2020-08-25 01:30:00|4562.8|4560|4566.3|4563.5|4566.8|4564|4561.3|4558.5|103
1598319300000|2020-08-25 01:35:00|4566.8|4564|4564.2|4561.4|4566.8|4564|4563.7|4560.9|131
1598319600000|2020-08-25 01:40:00|4563.7|4560.9|4566.8|4564|4567.9|4565.1|4563.7|4560.9|160
1598319900000|2020-08-25 01:45:00|4565.8|4563|4566.8|4564|4567.8|4565|4565.3|4562.5|20
1598320200000|2020-08-25 01:50:00|4565.8|4563|4569.8|4567|4569.8|4567|4565.8|4563|87
1598320500000|2020-08-25 01:55:00|4568.9|4566.1|4566.8|4564|4568.9|4566.1|4565.9|4563.1|22
1598320800000|2020-08-25 02:00:00|4566.9|4564.1|4568.8|4566|4569.3|4566.5|4566.9|4564.1|163
1598321100000|2020-08-25 02:05:00|4568.9|4566.1|4567.8|4565|4568.9|4566.1|4566.8|4564|13
1598321400000|2020-08-25 02:10:00|4566.9|4564.1|4566.8|4564|4567.8|4565|4566.8|4564|37
1598321700000|2020-08-25 02:15:00|4566.9|4564.1|4566.8|4564|4567.8|4565|4566.8|4564|12
1598322000000|2020-08-25 02:20:00|4567.8|4565|4568.9|4566.1|4569.3|4566.5|4567.8|4565|14
1598322300000|2020-08-25 02:25:00|4569|4566.2|4570.5|4567.7|4571.4|4568.6|4569|4566.2|629
1598322600000|2020-08-25 02:30:00|4570.9|4568.1|4569|4566.2|4571.9|4569.1|4568.9|4566.1|22
1598322900000|2020-08-25 02:35:00|4569.5|4566.7|4566.9|4564.1|4570|4567.2|4566.9|4564.1|71
1598323200000|2020-08-25 02:40:00|4567|4564.2|4568|4565.2|4568|4565.2|4566.9|4564.1|44
1598323500000|2020-08-25 02:45:00|4567.9|4565.1|4567|4564.2|4567.9|4565.1|4566.9|4564.1|15
1598323800000|2020-08-25 02:50:00|4566.9|4564.1|4568|4565.2|4568|4565.2|4566.9|4564.1|24
1598324100000|2020-08-25 02:55:00|4568.9|4566.1|4570.4|4567.6|4570.5|4567.7|4568.9|4566.1|11
1598324400000|2020-08-25 03:00:00|4570.5|4567.7|4571|4568.2|4571.9|4569.1|4570.5|4567.7|12
1598324700000|2020-08-25 03:05:00|4570.5|4567.7|4572|4569.2|4572|4569.2|4570|4567.2|43
1598325000000|2020-08-25 03:10:00|4571.5|4568.7|4571|4568.2|4572|4569.2|4571|4568.2|278
1598325300000|2020-08-25 03:15:00|4570.5|4567.7|4570|4567.2|4570.5|4567.7|4570|4567.2|34
1598325600000|2020-08-25 03:20:00|4569.1|4566.3|4569|4566.2|4569.5|4566.7|4568.5|4565.7|52
1598325900000|2020-08-25 03:25:00|4569.1|4566.3|4569.1|4566.3|4570|4567.2|4569|4566.2|21
1598326200000|2020-08-25 03:30:00|4569|4566.2|4568|4565.2|4569|4566.2|4568|4565.2|12
1598326500000|2020-08-25 03:35:00|4569|4566.2|4570.1|4567.3|4570.1|4567.3|4568.5|4565.7|17
1598326800000|2020-08-25 03:40:00|4571.1|4568.3|4570.6|4567.8|4571.1|4568.3|4570.5|4567.7|23
1598327100000|2020-08-25 03:45:00|4570.1|4567.3|4569.6|4566.8|4570.1|4567.3|4569.1|4566.3|23
1598327400000|2020-08-25 03:50:00|4569.1|4566.3|4570.1|4567.3|4570.1|4567.3|4569.1|4566.3|15
1598327700000|2020-08-25 03:55:00|4570|4567.2|4570.1|4567.3|4570.6|4567.8|4569.1|4566.3|4
1598328000000|2020-08-25 04:00:00|4570.6|4567.8|4571.1|4568.3|4571.6|4568.8|4570.6|4567.8|13
1598328300000|2020-08-25 04:05:00|4571|4568.2|4571|4568.2|4571.1|4568.3|4570.6|4567.8|5
1598328600000|2020-08-25 04:10:00|4570.6|4567.8|4569|4566.2|4570.6|4567.8|4568.6|4565.8|13
1598328900000|2020-08-25 04:15:00|4568.6|4565.8|4567.6|4564.8|4568.6|4565.8|4567|4564.2|8
1598329200000|2020-08-25 04:20:00|4568|4565.2|4567.6|4564.8|4568|4565.2|4567|4564.2|10
1598329500000|2020-08-25 04:25:00|4568.1|4565.3|4567.6|4564.8|4568.1|4565.3|4567.6|4564.8|2
1598329800000|2020-08-25 04:30:00|4567.5|4564.7|4561.2|4558.4|4567.5|4564.7|4561.2|4558.4|133
1598330100000|2020-08-25 04:35:00|4561.7|4558.9|4560.2|4557.4|4562.2|4559.4|4560.2|4557.4|17
1598330400000|2020-08-25 04:40:00|4560.6|4557.8|4560.1|4557.3|4561.2|4558.4|4559.2|4556.4|670
1598330700000|2020-08-25 04:45:00|4560.2|4557.4|4560.6|4557.8|4560.6|4557.8|4560.1|4557.3|61
1598331000000|2020-08-25 04:50:00|4561.1|4558.3|4561.1|4558.3|4561.1|4558.3|4560.6|4557.8|9
1598331300000|2020-08-25 04:55:00|4560.6|4557.8|4559.6|4556.8|4560.6|4557.8|4559.6|4556.8|28
1598331600000|2020-08-25 05:00:00|4560.1|4557.3|4560.1|4557.3|4560.2|4557.4|4559.1|4556.3|8
1598331900000|2020-08-25 05:05:00|4560.2|4557.4|4560.1|4557.3|4560.6|4557.8|4559.2|4556.4|3
1598332200000|2020-08-25 05:10:00|4559.2|4556.4|4562.2|4559.4|4562.2|4559.4|4559.1|4556.3|35
1598332500000|2020-08-25 05:15:00|4563.2|4560.4|4568.2|4565.4|4569.7|4566.9|4562.7|4559.9|187
1598332800000|2020-08-25 05:20:00|4569.2|4566.4|4568.7|4565.9|4569.2|4566.4|4568.2|4565.4|0
1598333100000|2020-08-25 05:25:00|4568.2|4565.4|4566.7|4563.9|4568.2|4565.4|4565.7|4562.9|77
1598333400000|2020-08-25 05:30:00|4567.2|4564.4|4565.7|4562.9|4568.2|4565.4|4564.2|4561.4|20
1598333700000|2020-08-25 05:35:00|4566.2|4563.4|4566.2|4563.4|4566.2|4563.4|4564.7|4561.9|26
1598334000000|2020-08-25 05:40:00|4565.7|4562.9|4565.2|4562.4|4566.1|4563.3|4564.7|4561.9|112
1598334300000|2020-08-25 05:45:00|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4564.2|4561.4|13
1598334600000|2020-08-25 05:50:00|4564.7|4561.9|4565.2|4562.4|4565.2|4562.4|4564.2|4561.4|6
1598334900000|2020-08-25 05:55:00|4564.7|4561.9|4564.7|4561.9|4565.2|4562.4|4564.2|4561.4|16
1598335200000|2020-08-25 06:00:00|4564.8|4562|4564.2|4561.4|4569.2|4566.4|4563.2|4560.4|83
1598335500000|2020-08-25 06:05:00|4564.3|4561.5|4565.4|4562.6|4568.3|4565.5|4564.3|4561.5|515
1598335800000|2020-08-25 06:10:00|4565.8|4563|4570.3|4567.5|4570.3|4567.5|4565.8|4563|221
1598336100000|2020-08-25 06:15:00|4569.3|4566.5|4571.4|4568.6|4571.4|4568.6|4569.3|4566.5|108
1598336400000|2020-08-25 06:20:00|4571.3|4568.5|4572.3|4569.5|4572.4|4569.6|4569.3|4566.5|575
1598336700000|2020-08-25 06:25:00|4571.4|4568.6|4569.7|4566.9|4573.3|4570.5|4569.2|4566.4|615
1598337000000|2020-08-25 06:30:00|4570.2|4567.4|4568.3|4565.5|4571.2|4568.4|4568.2|4565.4|187
1598337300000|2020-08-25 06:35:00|4569.2|4566.4|4570.3|4567.5|4571.3|4568.5|4568.3|4565.5|1453
1598337600000|2020-08-25 06:40:00|4571.3|4568.5|4572.3|4569.5|4572.3|4569.5|4570.3|4567.5|76
1598337900000|2020-08-25 06:45:00|4571.8|4569|4575.4|4572.6|4575.4|4572.6|4571.8|4569|554
1598338200000|2020-08-25 06:50:00|4575.3|4572.5|4573.3|4570.5|4575.3|4572.5|4571.8|4569|195
1598338500000|2020-08-25 06:55:00|4572.8|4570|4574.3|4571.5|4574.8|4572|4572.3|4569.5|170
1598338800000|2020-08-25 07:00:00|4574.2|4571.4|4575.3|4572.5|4575.4|4572.6|4568.3|4565.5|837
1598339100000|2020-08-25 07:05:00|4574.4|4571.6|4573.9|4571.1|4575.3|4572.5|4572.3|4569.5|323
1598339400000|2020-08-25 07:10:00|4574.3|4571.5|4575.9|4573.1|4576.4|4573.6|4574.3|4571.5|338
1598339700000|2020-08-25 07:15:00|4575.4|4572.6|4575.4|4572.6|4575.9|4573.1|4571.9|4569.1|179
1598340000000|2020-08-25 07:20:00|4575.9|4573.1|4574.8|4572|4575.9|4573.1|4572.4|4569.6|334
1598340300000|2020-08-25 07:25:00|4574.4|4571.6|4572.4|4569.6|4575.4|4572.6|4572.4|4569.6|367
1598340600000|2020-08-25 07:30:00|4572.3|4569.5|4565.4|4562.6|4575.3|4572.5|4565.3|4562.5|768
1598340900000|2020-08-25 07:35:00|4566.3|4563.5|4567.4|4564.6|4568.4|4565.6|4563.4|4560.6|630
1598341200000|2020-08-25 07:40:00|4566.4|4563.6|4566.4|4563.6|4569.4|4566.6|4564.4|4561.6|558
1598341500000|2020-08-25 07:45:00|4566.9|4564.1|4569.5|4566.7|4570.5|4567.7|4566.4|4563.6|690
1598341800000|2020-08-25 07:50:00|4569.6|4566.8|4568.5|4565.7|4570.5|4567.7|4565.5|4562.7|811
1598342100000|2020-08-25 07:55:00|4569.5|4566.7|4560.5|4557.7|4569.5|4566.7|4559.4|4556.6|828
1598342400000|2020-08-25 08:00:00|4560.6|4557.8|4567.4|4564.6|4568.5|4565.7|4560.6|4557.8|577
1598342700000|2020-08-25 08:05:00|4567.5|4564.7|4565.4|4562.6|4568.5|4565.7|4564.4|4561.6|694
1598343000000|2020-08-25 08:10:00|4565.3|4562.5|4568.6|4565.8|4569.6|4566.8|4563.1|4560.3|3553
1598343300000|2020-08-25 08:15:00|4568.7|4565.9|4571.6|4568.8|4571.6|4568.8|4566.6|4563.8|1459
1598343600000|2020-08-25 08:20:00|4572.5|4569.7|4571.6|4568.8|4573.6|4570.8|4570.6|4567.8|1016
1598343900000|2020-08-25 08:25:00|4571.5|4568.7|4576.6|4573.8|4578.5|4575.7|4568.6|4565.8|2524
1598344200000|2020-08-25 08:30:00|4576.5|4573.7|4572.4|4569.6|4577.5|4574.7|4570.4|4567.6|3507
1598344500000|2020-08-25 08:35:00|4572|4569.2|4568.5|4565.7|4572.5|4569.7|4561.5|4558.7|1030
1598344800000|2020-08-25 08:40:00|4568|4565.2|4565|4562.2|4569.5|4566.7|4564.6|4561.8|1622
1598345100000|2020-08-25 08:45:00|4564.6|4561.8|4569.6|4566.8|4569.6|4566.8|4563.6|4560.8|230
1598345400000|2020-08-25 08:50:00|4569.5|4566.7|4574.6|4571.8|4575.7|4572.9|4568.5|4565.7|1938
1598345700000|2020-08-25 08:55:00|4574.1|4571.3|4571.2|4568.4|4575.6|4572.8|4570.7|4567.9|1209
1598346000000|2020-08-25 09:00:00|4571.7|4568.9|4567.1|4564.3|4572.7|4569.9|4564.7|4561.9|1028
1598346300000|2020-08-25 09:05:00|4566.7|4563.9|4568.7|4565.9|4571.7|4568.9|4566.7|4563.9|559
1598346600000|2020-08-25 09:10:00|4569.6|4566.8|4570.6|4567.8|4572.6|4569.8|4569.6|4566.8|346
1598346900000|2020-08-25 09:15:00|4570.7|4567.9|4574.7|4571.9|4575.7|4572.9|4570.6|4567.8|882
1598347200000|2020-08-25 09:20:00|4575.1|4572.3|4575.8|4573|4576.7|4573.9|4574.7|4571.9|618
1598347500000|2020-08-25 09:25:00|4575.7|4572.9|4576.7|4573.9|4576.8|4574|4575.7|4572.9|672
1598347800000|2020-08-25 09:30:00|4576.8|4574|4577.2|4574.4|4578.2|4575.4|4575.6|4572.8|1332
1598348100000|2020-08-25 09:35:00|4577.6|4574.8|4575.6|4572.8|4577.6|4574.8|4574.6|4571.8|382
1598348400000|2020-08-25 09:40:00|4575.1|4572.3|4575.5|4572.7|4575.7|4572.9|4573.5|4570.7|502
1598348700000|2020-08-25 09:45:00|4575.6|4572.8|4575.5|4572.7|4576.5|4573.7|4575.5|4572.7|129
1598349000000|2020-08-25 09:50:00|4576.5|4573.7|4580.5|4577.7|4580.5|4577.7|4576.5|4573.7|934
1598349300000|2020-08-25 09:55:00|4580.6|4577.8|4578.5|4575.7|4580.6|4577.8|4578.5|4575.7|600
1598349600000|2020-08-25 10:00:00|4578.6|4575.8|4581.6|4578.8|4581.7|4578.9|4578.5|4575.7|1137
1598349900000|2020-08-25 10:05:00|4581.2|4578.4|4581.7|4578.9|4581.7|4578.9|4580.7|4577.9|404
1598350200000|2020-08-25 10:10:00|4580.7|4577.9|4579.7|4576.9|4581.2|4578.4|4579.7|4576.9|224
1598350500000|2020-08-25 10:15:00|4578.7|4575.9|4583.7|4580.9|4584.7|4581.9|4578.7|4575.9|425
1598350800000|2020-08-25 10:20:00|4583.8|4581|4584.7|4581.9|4585.8|4583|4583.7|4580.9|207
1598351100000|2020-08-25 10:25:00|4584.8|4582|4587.7|4584.9|4588.7|4585.9|4584.8|4582|559
1598351400000|2020-08-25 10:30:00|4588.7|4585.9|4588.7|4585.9|4588.7|4585.9|4587.7|4584.9|595
1598351700000|2020-08-25 10:35:00|4587.8|4585|4589.7|4586.9|4590.7|4587.9|4587.7|4584.9|430
1598352000000|2020-08-25 10:40:00|4589.8|4587|4591.6|4588.8|4591.8|4589|4589.7|4586.9|2138
1598352300000|2020-08-25 10:45:00|4591.7|4588.9|4595.6|4592.8|4597.7|4594.9|4591.6|4588.8|875
1598352600000|2020-08-25 10:50:00|4595.7|4592.9|4589.6|4586.8|4595.7|4592.9|4589.6|4586.8|478
1598352900000|2020-08-25 10:55:00|4590.2|4587.4|4587.6|4584.8|4590.6|4587.8|4586.6|4583.8|322
1598353200000|2020-08-25 11:00:00|4586.6|4583.8|4588.2|4585.4|4591.6|4588.8|4586.6|4583.8|455
1598353500000|2020-08-25 11:05:00|4588.6|4585.8|4595.6|4592.8|4595.7|4592.9|4587.6|4584.8|263
1598353800000|2020-08-25 11:10:00|4594.7|4591.9|4592.6|4589.8|4595.6|4592.8|4591.6|4588.8|133
1598354100000|2020-08-25 11:15:00|4592.7|4589.9|4597.6|4594.8|4598.7|4595.9|4592.6|4589.8|557
1598354400000|2020-08-25 11:20:00|4596.7|4593.9|4598.2|4595.4|4598.2|4595.4|4594.6|4591.8|540
1598354700000|2020-08-25 11:25:00|4598.6|4595.8|4602.7|4599.9|4602.7|4599.9|4598.6|4595.8|1212
1598355000000|2020-08-25 11:30:00|4601.8|4599|4599.8|4597|4603.7|4600.9|4599.7|4596.9|437
1598355300000|2020-08-25 11:35:00|4599.7|4596.9|4601.8|4599|4603.8|4601|4599.7|4596.9|270
1598355600000|2020-08-25 11:40:00|4601.3|4598.5|4602.3|4599.5|4602.8|4600|4596.8|4594|363
1598355900000|2020-08-25 11:45:00|4601.8|4599|4602.3|4599.5|4602.8|4600|4599.8|4597|433
1598356200000|2020-08-25 11:50:00|4601.8|4599|4600.8|4598|4603.8|4601|4599.8|4597|499
1598356500000|2020-08-25 11:55:00|4600.3|4597.5|4603.8|4601|4603.8|4601|4598.8|4596|552
1598356800000|2020-08-25 12:00:00|4604.8|4602|4613.3|4610.5|4613.8|4611|4604.8|4602|1116
1598357100000|2020-08-25 12:05:00|4612.8|4610|4611.8|4609|4613.8|4611|4610.9|4608.1|785
1598357400000|2020-08-25 12:10:00|4612.3|4609.5|4609.3|4606.5|4612.8|4610|4608.3|4605.5|482
1598357700000|2020-08-25 12:15:00|4609.8|4607|4605.8|4603|4609.8|4607|4603.8|4601|889
1598358000000|2020-08-25 12:20:00|4605.3|4602.5|4608.8|4606|4608.8|4606|4604.8|4602|488
1598358300000|2020-08-25 12:25:00|4609.7|4606.9|4614.7|4611.9|4623.3|4620.5|4609.3|4606.5|1125
1598358600000|2020-08-25 12:30:00|4614.8|4612|4611.7|4608.9|4618.8|4616|4610.8|4608|732
1598358900000|2020-08-25 12:35:00|4610.7|4607.9|4615.7|4612.9|4618.3|4615.5|4609.7|4606.9|1142
1598359200000|2020-08-25 12:40:00|4615.8|4613|4619.8|4617|4620.9|4618.1|4615.7|4612.9|1525
1598359500000|2020-08-25 12:45:00|4619.9|4617.1|4622.8|4620|4622.8|4620|4617.8|4615|927
1598359800000|2020-08-25 12:50:00|4622.9|4620.1|4620.8|4618|4622.9|4620.1|4617.8|4615|630
1598360100000|2020-08-25 12:55:00|4619.8|4617|4625.8|4623|4626.4|4623.6|4619.8|4617|1160
1598360400000|2020-08-25 13:00:00|4625.9|4623.1|4633.2|4630.4|4641.9|4639.1|4620.9|4618.1|6482
1598360700000|2020-08-25 13:05:00|4632.8|4630|4639.9|4637.1|4648.9|4646.1|4632.8|4630|4514
1598361000000|2020-08-25 13:10:00|4638.9|4636.1|4635|4632.2|4641|4638.2|4632.9|4630.1|2802
1598361300000|2020-08-25 13:15:00|4635.5|4632.7|4634.1|4631.3|4642|4639.2|4631|4628.2|2937
1598361600000|2020-08-25 13:20:00|4634|4631.2|4635|4632.2|4638|4635.2|4632.1|4629.3|876
1598361900000|2020-08-25 13:25:00|4635.1|4632.3|4638.1|4635.3|4643.1|4640.3|4635.1|4632.3|2045
1598362200000|2020-08-25 13:30:00|4637.6|4634.8|4638.1|4635.3|4641.1|4638.3|4633.1|4630.3|1898
1598362500000|2020-08-25 13:35:00|4637.1|4634.3|4632.1|4629.3|4639.1|4636.3|4629.1|4626.3|1174
1598362800000|2020-08-25 13:40:00|4631.2|4628.4|4626.1|4623.3|4637.2|4634.4|4623.6|4620.8|1338
1598363100000|2020-08-25 13:45:00|4625.6|4622.8|4635.1|4632.3|4636.1|4633.3|4622.1|4619.3|1850
1598363400000|2020-08-25 13:50:00|4634.6|4631.8|4627|4624.2|4640.1|4637.3|4624.5|4621.7|2506
1598363700000|2020-08-25 13:55:00|4626.1|4623.3|4628|4625.2|4629|4626.2|4621|4618.2|1858
1598364000000|2020-08-25 14:00:00|4628.1|4625.3|4629.1|4626.3|4635.5|4632.7|4625|4622.2|1286
1598364300000|2020-08-25 14:05:00|4628.6|4625.8|4621.7|4618.9|4631.1|4628.3|4620.2|4617.4|687
1598364600000|2020-08-25 14:10:00|4622.1|4619.3|4617.2|4614.4|4623.2|4620.4|4614.2|4611.4|1338
1598364900000|2020-08-25 14:15:00|4617.1|4614.3|4620.2|4617.4|4622.2|4619.4|4614.2|4611.4|1065
1598365200000|2020-08-25 14:20:00|4620.1|4617.3|4612.2|4609.4|4621.1|4618.3|4610.2|4607.4|1319
1598365500000|2020-08-25 14:25:00|4612.1|4609.3|4602.1|4599.3|4612.1|4609.3|4601.1|4598.3|2718
1598365800000|2020-08-25 14:30:00|4602|4599.2|4602.1|4599.3|4612.1|4609.3|4599|4596.2|1523
1598366100000|2020-08-25 14:35:00|4602|4599.2|4610.1|4607.3|4613.1|4610.3|4599.1|4596.3|758
1598366400000|2020-08-25 14:40:00|4609.6|4606.8|4610.2|4607.4|4610.2|4607.4|4603.1|4600.3|922
1598366700000|2020-08-25 14:45:00|4610.1|4607.3|4617.2|4614.4|4618.2|4615.4|4605.1|4602.3|1305
1598367000000|2020-08-25 14:50:00|4616.2|4613.4|4617.2|4614.4|4619.2|4616.4|4613.2|4610.4|1085
1598367300000|2020-08-25 14:55:00|4616.2|4613.4|4623.2|4620.4|4628.2|4625.4|4614.7|4611.9|1829
1598367600000|2020-08-25 15:00:00|4623.7|4620.9|4626.2|4623.4|4628.7|4625.9|4622.2|4619.4|1587
1598367900000|2020-08-25 15:05:00|4625.2|4622.4|4623.2|4620.4|4627.2|4624.4|4619.2|4616.4|1216
1598368200000|2020-08-25 15:10:00|4622.7|4619.9|4627.3|4624.5|4628.3|4625.5|4615.8|4613|2273
1598368500000|2020-08-25 15:15:00|4626.3|4623.5|4622.4|4619.6|4630.3|4627.5|4615.4|4612.6|3950
1598368800000|2020-08-25 15:20:00|4622.5|4619.7|4619.3|4616.5|4622.9|4620.1|4615.3|4612.5|2177
1598369100000|2020-08-25 15:25:00|4619.8|4617|4637.3|4634.5|4637.4|4634.6|4619.3|4616.5|3511
1598369400000|2020-08-25 15:30:00|4636.4|4633.6|4631.3|4628.5|4638.3|4635.5|4630.3|4627.5|2070
1598369700000|2020-08-25 15:35:00|4630.3|4627.5|4632.8|4630|4634.3|4631.5|4627.3|4624.5|961
1598370000000|2020-08-25 15:40:00|4633.3|4630.5|4627.3|4624.5|4636.2|4633.4|4626.3|4623.5|1376
1598370300000|2020-08-25 15:45:00|4628.3|4625.5|4639.3|4636.5|4641.3|4638.5|4628.3|4625.5|710
1598370600000|2020-08-25 15:50:00|4640.3|4637.5|4637.4|4634.6|4640.3|4637.5|4634.3|4631.5|461
1598370900000|2020-08-25 15:55:00|4637.3|4634.5|4631.3|4628.5|4639.4|4636.6|4630.3|4627.5|1107
1598371200000|2020-08-25 16:00:00|4631.2|4628.4|4637.4|4634.6|4637.4|4634.6|4628.8|4626|406
1598371500000|2020-08-25 16:05:00|4637.3|4634.5|4642.4|4639.6|4643.4|4640.6|4636.4|4633.6|687
1598371800000|2020-08-25 16:10:00|4643.4|4640.6|4638.4|4635.6|4646.4|4643.6|4637.3|4634.5|700
1598372100000|2020-08-25 16:15:00|4639.3|4636.5|4641.3|4638.5|4641.4|4638.6|4637.3|4634.5|496
1598372400000|2020-08-25 16:20:00|4641.4|4638.6|4638.4|4635.6|4642.4|4639.6|4636.9|4634.1|358
1598372700000|2020-08-25 16:25:00|4638.9|4636.1|4629.3|4626.5|4639.4|4636.6|4629.3|4626.5|723
1598373000000|2020-08-25 16:30:00|4628.3|4625.5|4624.3|4621.5|4629.3|4626.5|4621.3|4618.5|1208
1598373300000|2020-08-25 16:35:00|4623.8|4621|4624.4|4621.6|4626.3|4623.5|4623.3|4620.5|246
1598373600000|2020-08-25 16:40:00|4625.3|4622.5|4629.4|4626.6|4630.4|4627.6|4624.4|4621.6|189
1598373900000|2020-08-25 16:45:00|4628.9|4626.1|4633.4|4630.6|4634.4|4631.6|4628.4|4625.6|215
1598374200000|2020-08-25 16:50:00|4632.4|4629.6|4636.4|4633.6|4636.4|4633.6|4631.4|4628.6|323
1598374500000|2020-08-25 16:55:00|4637.4|4634.6|4632.4|4629.6|4638.4|4635.6|4631.4|4628.6|1417
1598374800000|2020-08-25 17:00:00|4631.4|4628.6|4624.5|4621.7|4634.4|4631.6|4624.4|4621.6|742
1598375100000|2020-08-25 17:05:00|4625.4|4622.6|4635.4|4632.6|4635.4|4632.6|4624.5|4621.7|456
1598375400000|2020-08-25 17:10:00|4635.5|4632.7|4632.4|4629.6|4636.4|4633.6|4632.4|4629.6|257
1598375700000|2020-08-25 17:15:00|4632.9|4630.1|4638.4|4635.6|4639.4|4636.6|4632.4|4629.6|216
1598376000000|2020-08-25 17:20:00|4639.4|4636.6|4632.4|4629.6|4639.4|4636.6|4631.3|4628.5|384
1598376300000|2020-08-25 17:25:00|4632.9|4630.1|4629.4|4626.6|4635.5|4632.7|4628.5|4625.7|742
1598376600000|2020-08-25 17:30:00|4628.5|4625.7|4633.4|4630.6|4634.4|4631.6|4628.5|4625.7|219
1598376900000|2020-08-25 17:35:00|4633.9|4631.1|4627.4|4624.6|4633.9|4631.1|4627.4|4624.6|233
1598377200000|2020-08-25 17:40:00|4628.4|4625.6|4628.5|4625.7|4630.5|4627.7|4627.5|4624.7|251
1598377500000|2020-08-25 17:45:00|4628.4|4625.6|4633.4|4630.6|4633.5|4630.7|4627.5|4624.7|440
1598377800000|2020-08-25 17:50:00|4632.9|4630.1|4628.5|4625.7|4633.5|4630.7|4626.5|4623.7|283
1598378100000|2020-08-25 17:55:00|4628.4|4625.6|4626.5|4623.7|4629.5|4626.7|4625.5|4622.7|439
1598378400000|2020-08-25 18:00:00|4626.4|4623.6|4613.4|4610.6|4626.4|4623.6|4612.4|4609.6|1447
1598378700000|2020-08-25 18:05:00|4614.4|4611.6|4611.4|4608.6|4617.4|4614.6|4611.4|4608.6|593
1598379000000|2020-08-25 18:10:00|4611.5|4608.7|4618.5|4615.7|4619|4616.2|4611.4|4608.6|823
1598379300000|2020-08-25 18:15:00|4619|4616.2|4629.5|4626.7|4630.5|4627.7|4614.5|4611.7|1404
1598379600000|2020-08-25 18:20:00|4630.5|4627.7|4622.5|4619.7|4630.5|4627.7|4621.5|4618.7|1570
1598379900000|2020-08-25 18:25:00|4621.5|4618.7|4626.6|4623.8|4629.5|4626.7|4616.5|4613.7|3447
1598380200000|2020-08-25 18:30:00|4627|4624.2|4634.6|4631.8|4635.6|4632.8|4625.6|4622.8|2681
1598380500000|2020-08-25 18:35:00|4635.1|4632.3|4634.6|4631.8|4635.6|4632.8|4633.6|4630.8|497
1598380800000|2020-08-25 18:40:00|4634.1|4631.3|4633.1|4630.3|4635.6|4632.8|4630.6|4627.8|332
1598381100000|2020-08-25 18:45:00|4633.6|4630.8|4632.6|4629.8|4634.6|4631.8|4632.1|4629.3|376
1598381400000|2020-08-25 18:50:00|4632.1|4629.3|4633.6|4630.8|4633.6|4630.8|4631.6|4628.8|404
1598381700000|2020-08-25 18:55:00|4633.7|4630.9|4629.1|4626.3|4634.6|4631.8|4627.2|4624.4|1119
1598382000000|2020-08-25 19:00:00|4629|4626.2|4629.7|4626.9|4631.6|4628.8|4628.6|4625.8|358
1598382300000|2020-08-25 19:05:00|4629.6|4626.8|4631.7|4628.9|4633.6|4630.8|4629.6|4626.8|171
1598382600000|2020-08-25 19:10:00|4631.6|4628.8|4632.6|4629.8|4635.6|4632.8|4631.6|4628.8|464
1598382900000|2020-08-25 19:15:00|4632.7|4629.9|4635.6|4632.8|4635.6|4632.8|4632.6|4629.8|182
1598383200000|2020-08-25 19:20:00|4635.1|4632.3|4634.6|4631.8|4635.6|4632.8|4634.6|4631.8|456
1598383500000|2020-08-25 19:25:00|4635.1|4632.3|4633.1|4630.3|4635.5|4632.7|4633.1|4630.3|146
1598383800000|2020-08-25 19:30:00|4633.6|4630.8|4632.6|4629.8|4635.5|4632.7|4631.5|4628.7|214
1598384100000|2020-08-25 19:35:00|4633.1|4630.3|4634.5|4631.7|4634.5|4631.7|4632.5|4629.7|113
1598384400000|2020-08-25 19:40:00|4633.5|4630.7|4633.6|4630.8|4634.5|4631.7|4633.5|4630.7|96
1598384700000|2020-08-25 19:45:00|4633.5|4630.7|4632.6|4629.8|4633.6|4630.8|4632.6|4629.8|151
1598385000000|2020-08-25 19:50:00|4632.1|4629.3|4632.6|4629.8|4632.6|4629.8|4631.6|4628.8|538
1598385300000|2020-08-25 19:55:00|4633.6|4630.8|4635.1|4632.3|4635.6|4632.8|4632.6|4629.8|412
1598385600000|2020-08-25 20:00:00|4634.6|4631.8|4639.6|4636.8|4640.2|4637.4|4634.6|4631.8|291
1598385900000|2020-08-25 20:05:00|4639.2|4636.4|4636.7|4633.9|4639.2|4636.4|4635.6|4632.8|344
1598386200000|2020-08-25 20:10:00|4636.6|4633.8|4633.7|4630.9|4636.6|4633.8|4633.6|4630.8|241
1598386500000|2020-08-25 20:15:00|4634.6|4631.8|4632.6|4629.8|4634.6|4631.8|4632.1|4629.3|52
1598386800000|2020-08-25 20:20:00|4633.6|4630.8|4634.7|4631.9|4634.7|4631.9|4632.6|4629.8|37
1598387100000|2020-08-25 20:25:00|4635.7|4632.9|4637.6|4634.8|4638.7|4635.9|4633.6|4630.8|178
1598387400000|2020-08-25 20:30:00|4636.7|4633.9|4633.1|4630.3|4641|4637.3|4633.1|4630.3|263
1598387700000|2020-08-25 20:35:00|4633.6|4630.8|4635.1|4632.3|4635.1|4632.3|4633.6|4630.8|525
1598388000000|2020-08-25 20:40:00|4634.6|4631.8|4638.6|4635.8|4638.6|4635.8|4633.6|4630.8|371
1598388300000|2020-08-25 20:45:00|4638.1|4635.3|4637.6|4634.8|4638.6|4635.8|4637.6|4634.8|191
1598388600000|2020-08-25 20:50:00|4637.7|4634.9|4638.2|4635.4|4638.6|4635.8|4636.7|4633.9|117
1598388900000|2020-08-25 20:55:00|4638.1|4635.3|4639.6|4636.8|4640.1|4637.3|4637.6|4634.8|120
1598389200000|2020-08-25 21:00:00|4639.1|4636.3|4641.1|4638.3|4645.7|4639.3|4639.1|4634.8|7
1598389500000|2020-08-25 21:05:00|4641.6|4638.8|4640.1|4637.3|4645.2|4639.2|4640.1|4635.2|1
1598389800000|2020-08-25 21:10:00|4641.6|4638.8|4642.1|4639.3|4642.1|4639.3|4641.6|4638.8|3
1598390100000|2020-08-25 21:15:00|4642.6|4638.6|4641.1|4638.3|4642.6|4638.7|4641.1|4638.2|0
1598390700000|2020-08-25 21:25:00|4640.6|4637.8|4640.6|4637.8|4640.6|4637.8|4640.6|4637.8|0
1598391000000|2020-08-25 21:30:00|4641.1|4638.3|4641.1|4638.3|4641.1|4638.3|4641.1|4638.3|0
1598391300000|2020-08-25 21:35:00|4643.2|4640.4|4645.7|4642.9|4648.2|4642.9|4641.7|4636.8|44
1598391600000|2020-08-25 21:40:00|4649.2|4639.2|4647.8|4637.8|4649.2|4642.9|4642.8|4636.9|9
1598391900000|2020-08-25 21:45:00|4644.3|4640.3|4646.7|4643.9|4646.7|4643.9|4643.2|4639.8|21
1598392200000|2020-08-25 21:50:00|4648.8|4638.8|4647.3|4637.3|4649.3|4642.9|4644.2|4637.3|12
1598392500000|2020-08-25 21:55:00|4646.8|4636.8|4647.9|4637.9|4649.7|4643.4|4643.3|4636.8|313
1598400000000|2020-08-26 00:00:00|4641.8|4639|4633.9|4631.1|4644.8|4642|4631.9|4629.1|358
1598400300000|2020-08-26 00:05:00|4634.4|4631.6|4635.4|4632.6|4637.9|4635.1|4634.4|4631.6|67
1598400600000|2020-08-26 00:10:00|4635.3|4632.5|4637.8|4635|4638.3|4635.5|4635.3|4632.5|14
1598400900000|2020-08-26 00:15:00|4636.8|4634|4635.9|4633.1|4636.9|4634.1|4634.8|4632|28
1598401200000|2020-08-26 00:20:00|4636.4|4633.6|4637.4|4634.6|4637.9|4635.1|4635.9|4633.1|8
1598401500000|2020-08-26 00:25:00|4636.9|4634.1|4639.4|4636.6|4640.9|4638.1|4636.9|4634.1|13
1598401800000|2020-08-26 00:30:00|4638.9|4636.1|4635.9|4633.1|4640.4|4637.6|4634.9|4632.1|24
1598402100000|2020-08-26 00:35:00|4635.4|4632.6|4631.9|4629.1|4635.4|4632.6|4627.9|4625.1|46
1598402400000|2020-08-26 00:40:00|4632|4629.2|4632.9|4630.1|4632.9|4630.1|4631.9|4629.1|3
1598402700000|2020-08-26 00:45:00|4633.4|4630.6|4633.9|4631.1|4633.9|4631.1|4632.9|4630.1|6
1598403000000|2020-08-26 00:50:00|4632.9|4630.1|4635.9|4633.1|4636.9|4634.1|4632.9|4630.1|35
1598403300000|2020-08-26 00:55:00|4636.4|4633.6|4636.4|4633.6|4637.5|4634.7|4635.9|4633.1|58
1598403600000|2020-08-26 01:00:00|4635.9|4633.1|4636.9|4634.1|4636.9|4634.1|4631.9|4629.1|35
1598403900000|2020-08-26 01:05:00|4637.9|4635.1|4636.9|4634.1|4637.9|4635.1|4635|4632.2|1
1598404200000|2020-08-26 01:10:00|4635.9|4633.1|4639|4636.2|4639|4636.2|4635.9|4633.1|455
1598404500000|2020-08-26 01:15:00|4638.9|4636.1|4635|4632.2|4639|4636.2|4634|4631.2|7
1598404800000|2020-08-26 01:20:00|4634.5|4631.7|4635.5|4632.7|4636.1|4632.7|4634|4631.2|0
1598405100000|2020-08-26 01:25:00|4635|4632.2|4639|4636.2|4639|4636.2|4635|4632.1|6
1598405400000|2020-08-26 01:30:00|4638.5|4635.7|4637|4634.2|4638.6|4635.8|4635.5|4632.7|220
1598405700000|2020-08-26 01:35:00|4637.5|4634.7|4640|4637.2|4640|4637.2|4637.5|4634.7|14
1598406000000|2020-08-26 01:40:00|4639.9|4637.1|4639|4636.2|4640|4637.2|4638|4635.2|4
1598406300000|2020-08-26 01:45:00|4640|4637.2|4639|4636.2|4640|4637.2|4639|4636.2|40
1598406600000|2020-08-26 01:50:00|4639.5|4636.7|4637|4634.2|4641|4638.2|4637|4634.2|16
1598406900000|2020-08-26 01:55:00|4637.5|4634.7|4636|4633.2|4637.5|4634.7|4636|4633.2|22
1598407200000|2020-08-26 02:00:00|4635|4632.2|4635.6|4632.8|4636|4633.2|4634|4631.2|262
1598407500000|2020-08-26 02:05:00|4636|4633.2|4635|4632.2|4636|4633.2|4635|4632.2|10
1598407800000|2020-08-26 02:10:00|4634|4631.2|4636.5|4633.7|4637|4634.2|4634|4631.2|14
1598408100000|2020-08-26 02:15:00|4637|4634.2|4637.1|4634.3|4638.1|4635.3|4636.5|4633.7|689
1598408400000|2020-08-26 02:20:00|4638.1|4635.3|4639.1|4636.3|4639.2|4636.4|4638.1|4635.3|210
1598408700000|2020-08-26 02:25:00|4638.1|4635.3|4639.1|4636.3|4639.1|4636.3|4637.1|4634.3|12
1598409000000|2020-08-26 02:30:00|4638.6|4635.8|4639.2|4636.4|4640.1|4637.3|4638.6|4635.8|35
1598409300000|2020-08-26 02:35:00|4639.7|4636.9|4637.1|4634.3|4640.1|4637.3|4636.1|4633.3|64
1598409600000|2020-08-26 02:40:00|4637.6|4634.8|4639.1|4636.3|4640.1|4637.3|4637.6|4634.8|25
1598409900000|2020-08-26 02:45:00|4640.1|4637.3|4640.1|4637.3|4640.1|4637.3|4639.2|4636.4|19
1598410200000|2020-08-26 02:50:00|4641.1|4638.3|4642.2|4639.4|4643.1|4640.3|4641.1|4638.3|69
1598410500000|2020-08-26 02:55:00|4642.1|4639.3|4642.7|4639.9|4644.2|4641.4|4642.1|4639.3|17
1598410800000|2020-08-26 03:00:00|4643.2|4640.4|4640.7|4637.9|4643.2|4640.4|4640.2|4637.4|15
1598411100000|2020-08-26 03:05:00|4640.2|4637.4|4641.2|4638.4|4641.7|4638.9|4640.2|4637.4|23
1598411400000|2020-08-26 03:10:00|4640.7|4637.9|4639.2|4636.4|4641.2|4638.4|4639.2|4636.4|79
1598411700000|2020-08-26 03:15:00|4639.1|4636.3|4637.2|4634.4|4639.2|4636.4|4635.7|4632.9|249
1598412000000|2020-08-26 03:20:00|4637.1|4634.3|4637.7|4634.9|4638.2|4635.4|4636.2|4633.4|25
1598412300000|2020-08-26 03:25:00|4638.2|4635.4|4638.3|4635.5|4639.2|4636.4|4637.2|4634.4|580
1598412600000|2020-08-26 03:30:00|4637.8|4635|4637.3|4634.5|4638.4|4635|4636.3|4633.5|516
1598412900000|2020-08-26 03:35:00|4637.8|4635|4636.3|4633.5|4638.3|4635.5|4635.8|4633|116
1598413200000|2020-08-26 03:40:00|4636.7|4633.9|4637.3|4634.5|4637.3|4634.5|4636.3|4633.5|10
1598413500000|2020-08-26 03:45:00|4637.4|4634.6|4637.8|4635|4638.4|4635.6|4637.4|4634.6|1543
1598413800000|2020-08-26 03:50:00|4638.3|4635.5|4637.9|4635.1|4638.4|4635.6|4637.4|4634.6|25
1598414100000|2020-08-26 03:55:00|4638.4|4635.6|4638.4|4635.6|4639.4|4636.6|4638.4|4635.6|11
1598414400000|2020-08-26 04:00:00|4638.8|4636|4639.4|4636.6|4639.9|4637.1|4638.8|4636|17
1598414700000|2020-08-26 04:05:00|4639.9|4637.1|4640.4|4637.6|4640.4|4637.6|4638.4|4635.6|18
1598415000000|2020-08-26 04:10:00|4640.9|4638.1|4640.4|4637.6|4640.9|4638.1|4638.9|4636.1|28
1598415300000|2020-08-26 04:15:00|4640.3|4637.5|4639.4|4636.6|4640.4|4637.6|4639.4|4636.6|15
1598415600000|2020-08-26 04:20:00|4640.4|4637.6|4639.4|4636.6|4640.4|4637.6|4639.4|4636.6|54
1598415900000|2020-08-26 04:25:00|4638.9|4636.1|4638.4|4635.6|4640.3|4637.5|4638.4|4635.6|67
1598416200000|2020-08-26 04:30:00|4638.9|4636.1|4640.4|4637.6|4640.9|4638.1|4638.4|4635.6|24
1598416500000|2020-08-26 04:35:00|4640.9|4638.1|4640.9|4638.1|4641.4|4638.6|4640.4|4637.6|21
1598416800000|2020-08-26 04:40:00|4641.4|4638.6|4641.4|4638.6|4641.4|4638.6|4640.9|4638.1|9
1598417100000|2020-08-26 04:45:00|4641.5|4638.7|4643.4|4640.6|4643.4|4640.6|4641.5|4638.7|27
1598417400000|2020-08-26 04:50:00|4642.9|4640.1|4642.4|4639.6|4642.9|4640.1|4641.9|4639.1|30
1598417700000|2020-08-26 04:55:00|4641.9|4639.1|4642.4|4639.6|4642.4|4639.6|4641.4|4638.6|13
1598418000000|2020-08-26 05:00:00|4641.9|4639.1|4642.9|4640.1|4643.4|4640.6|4641.4|4638.6|61
1598418300000|2020-08-26 05:05:00|4643.4|4640.6|4642.9|4640.1|4643.4|4640.6|4642.4|4639.6|15
1598418600000|2020-08-26 05:10:00|4642.4|4639.6|4641.9|4639.1|4642.9|4640.1|4641.4|4638.6|18
1598418900000|2020-08-26 05:15:00|4641.5|4638.7|4640.4|4637.6|4642.4|4639.6|4639.4|4636.6|17
1598419200000|2020-08-26 05:20:00|4640.5|4637.7|4639.5|4636.7|4640.5|4637.7|4638.4|4635.6|23
1598419500000|2020-08-26 05:25:00|4640.4|4637.6|4640.5|4637.7|4640.5|4637.7|4639.4|4636.6|9
1598419800000|2020-08-26 05:30:00|4640.4|4637.6|4638.5|4635.7|4640.5|4637.7|4638.5|4635.7|28
1598420100000|2020-08-26 05:35:00|4638.4|4635.6|4637.5|4634.7|4638.5|4635.7|4636.5|4633.7|17
1598420400000|2020-08-26 05:40:00|4637.4|4634.6|4635.5|4632.7|4637.6|4634.7|4635.4|4632.6|38
1598420700000|2020-08-26 05:45:00|4634.5|4631.7|4636|4633.2|4636|4633.2|4634.5|4631.7|21
1598421000000|2020-08-26 05:50:00|4635.5|4632.7|4637.5|4634.7|4637.5|4634.7|4635.5|4632.7|35
1598421300000|2020-08-26 05:55:00|4637|4634.2|4635.5|4632.7|4637|4634.2|4634.5|4631.7|77
1598421600000|2020-08-26 06:00:00|4636|4633.2|4637.5|4634.7|4639.5|4636.7|4635.5|4632.7|84
1598421900000|2020-08-26 06:05:00|4636.5|4633.7|4636.5|4633.7|4639.5|4636.7|4636.5|4633.7|173
1598422200000|2020-08-26 06:10:00|4637.5|4634.7|4636.4|4633.6|4637.5|4634.7|4635.4|4632.6|702
1598422500000|2020-08-26 06:15:00|4635.5|4632.7|4631.4|4628.6|4637|4633.6|4631.4|4628.6|125
1598422800000|2020-08-26 06:20:00|4632.4|4629.6|4629.5|4626.7|4632.4|4629.6|4629|4626.2|1200
1598423100000|2020-08-26 06:25:00|4629.6|4626.8|4627.6|4624.8|4630.6|4627.8|4627.6|4624.8|150
1598423400000|2020-08-26 06:30:00|4628.1|4625.3|4629.6|4626.8|4630.6|4627.8|4627.6|4624.8|96
1598423700000|2020-08-26 06:35:00|4629.5|4626.7|4633.5|4630.7|4634.2|4630.8|4628.6|4625.8|530
1598424000000|2020-08-26 06:40:00|4634.2|4630.2|4636.6|4633.8|4636.6|4633.8|4632.6|4629.8|134
1598424300000|2020-08-26 06:45:00|4635.6|4632.8|4637.6|4634.8|4638.6|4635.8|4632.5|4629.7|585
1598424600000|2020-08-26 06:50:00|4638.1|4635.3|4641.6|4638.8|4645.1|4641.8|4637.6|4634.8|1651
1598424900000|2020-08-26 06:55:00|4640.6|4637.8|4637.6|4634.8|4642.6|4639.8|4636.6|4633.8|224
1598425200000|2020-08-26 07:00:00|4637.1|4634.3|4629.6|4626.8|4637.1|4634.3|4627.6|4624.8|424
1598425500000|2020-08-26 07:05:00|4628.6|4625.8|4635.7|4632.9|4636.6|4633.8|4624.7|4621.9|115
1598425800000|2020-08-26 07:10:00|4636.6|4633.8|4641.7|4638.9|4645.6|4642.8|4636.6|4633.8|464
1598426100000|2020-08-26 07:15:00|4641.6|4638.8|4642.7|4639.9|4642.7|4639.9|4635.6|4632.8|200
1598426400000|2020-08-26 07:20:00|4643.6|4640.8|4645.7|4642.9|4645.7|4642.9|4641.6|4638.8|296
1598426700000|2020-08-26 07:25:00|4645.6|4642.8|4645.6|4642.8|4645.7|4642.9|4643.6|4640.8|113
1598427000000|2020-08-26 07:30:00|4644.7|4641.9|4642.7|4639.9|4645.6|4642.8|4642.1|4639.3|78
1598427300000|2020-08-26 07:35:00|4643.6|4640.8|4642.7|4639.9|4645.7|4642.9|4641.6|4638.8|128
1598427600000|2020-08-26 07:40:00|4643.2|4640.4|4643.6|4640.8|4645.2|4642.4|4641.6|4638.8|430
1598427900000|2020-08-26 07:45:00|4643.1|4640.3|4644.6|4641.8|4647.6|4644.8|4643.1|4640.3|160
1598428200000|2020-08-26 07:50:00|4644.7|4641.9|4640.6|4637.8|4645.6|4642.8|4640.6|4637.8|360
1598428500000|2020-08-26 07:55:00|4640.1|4637.3|4638.6|4635.8|4640.6|4637.8|4637.6|4634.8|728
1598428800000|2020-08-26 08:00:00|4638.7|4635.9|4630.1|4627.3|4641.6|4638.8|4629.6|4626.8|1499
1598429100000|2020-08-26 08:05:00|4630.6|4627.8|4627.6|4624.8|4630.6|4627.8|4621.5|4618.7|2085
1598429400000|2020-08-26 08:10:00|4627.5|4624.7|4629.5|4626.7|4632.5|4629.7|4623.5|4620.7|1337
1598429700000|2020-08-26 08:15:00|4628.6|4625.8|4629.6|4626.8|4632.6|4629.8|4624.6|4621.8|1209
1598430000000|2020-08-26 08:20:00|4630.6|4627.8|4629.6|4626.8|4632.6|4629.8|4627.6|4624.8|887
1598430300000|2020-08-26 08:25:00|4629.1|4626.3|4628.6|4625.8|4630.6|4627.8|4624.6|4621.8|1743
1598430600000|2020-08-26 08:30:00|4628.1|4625.3|4636.6|4633.8|4637.6|4634.8|4625.1|4622.3|1924
1598430900000|2020-08-26 08:35:00|4637.6|4634.8|4638.6|4635.8|4639.6|4636.8|4636.6|4633.8|662
1598431200000|2020-08-26 08:40:00|4638.5|4635.7|4631.6|4628.8|4638.5|4635.7|4630.6|4627.8|568
1598431500000|2020-08-26 08:45:00|4630.6|4627.8|4627.6|4624.8|4631.6|4628.8|4627.1|4624.3|576
1598431800000|2020-08-26 08:50:00|4626.6|4623.8|4628.6|4625.8|4628.6|4625.8|4621.6|4618.8|456
1598432100000|2020-08-26 08:55:00|4627.6|4624.8|4626.6|4623.8|4629.6|4626.8|4622.6|4619.8|203
1598432400000|2020-08-26 09:00:00|4627.6|4624.8|4630.6|4627.8|4632.6|4629.8|4627.6|4624.8|522
1598432700000|2020-08-26 09:05:00|4631.1|4628.3|4635.6|4632.8|4636.1|4633.3|4628.6|4625.8|654
1598433000000|2020-08-26 09:10:00|4635.5|4632.7|4631.6|4628.8|4635.5|4632.7|4629.6|4626.8|151
1598433300000|2020-08-26 09:15:00|4631.7|4628.9|4630.6|4627.8|4631.7|4628.9|4629.6|4626.8|329
1598433600000|2020-08-26 09:20:00|4629.6|4626.8|4635.6|4632.8|4636.6|4633.8|4629.6|4626.8|268
1598433900000|2020-08-26 09:25:00|4635.7|4632.9|4635.6|4632.8|4637.6|4634.8|4633.6|4630.8|183
1598434200000|2020-08-26 09:30:00|4635.1|4632.3|4639.6|4636.8|4639.6|4636.8|4635.1|4632.3|417
1598434500000|2020-08-26 09:35:00|4638.7|4635.9|4634.6|4631.8|4638.7|4635.9|4632.6|4629.8|295
1598434800000|2020-08-26 09:40:00|4634.2|4631.4|4632.6|4629.8|4635.7|4632.9|4631.7|4628.9|115
1598435100000|2020-08-26 09:45:00|4632.7|4629.9|4631.7|4628.9|4634.6|4631.8|4630.6|4627.8|72
1598435400000|2020-08-26 09:50:00|4631.6|4628.8|4628.6|4625.8|4632.1|4629.3|4628.6|4625.8|157
1598435700000|2020-08-26 09:55:00|4627.6|4624.8|4622.6|4619.8|4627.7|4624.9|4621.6|4618.8|4054
1598436000000|2020-08-26 10:00:00|4623.1|4620.3|4622.6|4619.8|4623.6|4620.8|4618.1|4615.3|2064
1598436300000|2020-08-26 10:05:00|4622.5|4619.7|4618.6|4615.8|4622.6|4619.8|4617.6|4614.8|363
1598436600000|2020-08-26 10:10:00|4617.6|4614.8|4621.6|4618.8|4622.1|4619.3|4617.6|4614.8|90
1598436900000|2020-08-26 10:15:00|4622.1|4619.3|4619.6|4616.8|4624.6|4621.8|4618.6|4615.8|84
1598437200000|2020-08-26 10:20:00|4620.1|4617.3|4620.6|4617.8|4621.6|4618.8|4620.1|4617.3|64
1598437500000|2020-08-26 10:25:00|4620.5|4617.7|4617.6|4614.8|4620.6|4617.8|4617.1|4614.3|449
1598437800000|2020-08-26 10:30:00|4617.1|4614.3|4610.5|4607.7|4617.1|4614.3|4608.5|4605.7|4495
1598438100000|2020-08-26 10:35:00|4611.5|4608.7|4616.5|4613.7|4617.5|4614.7|4609.5|4606.1|558
1598438400000|2020-08-26 10:40:00|4617|4614.2|4616.5|4613.7|4618.5|4615.7|4614.5|4611.7|410
1598438700000|2020-08-26 10:45:00|4617|4614.2|4618.5|4615.7|4620|4617.2|4614.5|4611.7|202
1598439000000|2020-08-26 10:50:00|4619.5|4616.7|4620.5|4617.7|4622.5|4619.7|4618.5|4615.7|120
1598439300000|2020-08-26 10:55:00|4619.5|4616.7|4617.5|4614.7|4620.5|4617.7|4616.5|4613.7|86
1598439600000|2020-08-26 11:00:00|4617|4614.2|4617|4614.2|4617.5|4614.7|4614.5|4611.7|53
1598439900000|2020-08-26 11:05:00|4616.6|4613.8|4616.6|4613.8|4617.5|4614.7|4614.5|4611.7|33
1598440200000|2020-08-26 11:10:00|4616.5|4613.7|4615.5|4612.7|4616.6|4613.8|4614.5|4611.7|209
1598440500000|2020-08-26 11:15:00|4615|4612.2|4616.5|4613.7|4618.5|4615.7|4614.6|4611.8|115
1598440800000|2020-08-26 11:20:00|4617|4614.2|4618.6|4615.8|4618.6|4615.8|4615.5|4612.7|487
1598441100000|2020-08-26 11:25:00|4619.5|4616.7|4621.5|4618.7|4622.6|4619.8|4619.5|4616.7|598
1598441400000|2020-08-26 11:30:00|4620.6|4617.8|4621.6|4618.8|4623.6|4620.8|4619.5|4616.7|266
1598441700000|2020-08-26 11:35:00|4621.5|4618.7|4621.6|4618.8|4624.1|4621.3|4620.6|4617.8|280
1598442000000|2020-08-26 11:40:00|4620.6|4617.8|4622.1|4619.3|4622.1|4619.3|4617.5|4614.7|245
1598442300000|2020-08-26 11:45:00|4621.6|4618.8|4621.5|4618.7|4623.6|4620.8|4620.5|4617.7|410
1598442600000|2020-08-26 11:50:00|4621.6|4618.8|4619.6|4616.8|4621.6|4618.8|4618.6|4615.8|87
1598442900000|2020-08-26 11:55:00|4619.1|4616.3|4612.6|4609.8|4619.1|4616.3|4611.6|4608.8|210
1598443200000|2020-08-26 12:00:00|4612.1|4609.3|4613.6|4610.8|4614.6|4611.8|4611.6|4608.8|455
1598443500000|2020-08-26 12:05:00|4613.5|4610.7|4610.6|4607.8|4614.6|4611.8|4610.6|4607.8|250
1598443800000|2020-08-26 12:10:00|4610.5|4607.7|4613.6|4610.8|4613.6|4610.8|4601.6|4598.8|592
1598444100000|2020-08-26 12:15:00|4612.6|4609.8|4620.6|4617.8|4620.6|4617.8|4612.6|4609.8|220
1598444400000|2020-08-26 12:20:00|4620.1|4617.3|4622.6|4619.8|4623.6|4620.8|4616.6|4613.8|539
1598444700000|2020-08-26 12:25:00|4623.6|4620.8|4623.1|4620.3|4624.1|4621.3|4620.6|4617.8|191
1598445000000|2020-08-26 12:30:00|4623.6|4620.8|4624.6|4621.8|4626.6|4623.8|4621.6|4618.7|277
1598445300000|2020-08-26 12:35:00|4623.6|4620.8|4620.6|4617.8|4623.6|4620.8|4618.6|4615.8|183
1598445600000|2020-08-26 12:40:00|4619.6|4616.8|4619.6|4616.8|4622.6|4619.8|4618.6|4615.8|166
1598445900000|2020-08-26 12:45:00|4618.6|4615.8|4618.6|4615.8|4620.6|4617.8|4617.6|4614.8|83
1598446200000|2020-08-26 12:50:00|4617.6|4614.8|4621.6|4618.8|4623.7|4620.9|4617.1|4614.3|178
1598446500000|2020-08-26 12:55:00|4622.6|4619.8|4613.6|4610.8|4622.6|4619.8|4613.6|4610.8|3100
1598446800000|2020-08-26 13:00:00|4612.6|4609.8|4623.6|4620.8|4626.5|4623.7|4611.6|4608.8|954
1598447100000|2020-08-26 13:05:00|4624.1|4621.3|4629|4626.2|4630.5|4627.7|4623.5|4620.7|658
1598447400000|2020-08-26 13:10:00|4628.6|4625.8|4638.6|4635.8|4639.6|4636.8|4628.6|4625.8|2349
1598447700000|2020-08-26 13:15:00|4639.6|4636.8|4640.6|4637.8|4643.6|4640.8|4638.6|4635.8|703
1598448000000|2020-08-26 13:20:00|4640.7|4637.9|4642.6|4639.8|4644.6|4641.8|4637.7|4634.9|389
1598448300000|2020-08-26 13:25:00|4641.6|4638.8|4640.6|4637.8|4644.6|4641.8|4637.6|4634.8|826
1598448600000|2020-08-26 13:30:00|4640.5|4637.7|4636.6|4633.8|4642.6|4639.8|4633.6|4630.8|589
1598448900000|2020-08-26 13:35:00|4636.1|4633.3|4634.5|4631.7|4638.6|4635.8|4628.5|4625.7|1596
1598449200000|2020-08-26 13:40:00|4635.5|4632.7|4637.5|4634.7|4644.5|4641.7|4634.5|4631.7|453
1598449500000|2020-08-26 13:45:00|4636.5|4633.7|4632.5|4629.7|4637.5|4634.7|4631.5|4628.7|631
1598449800000|2020-08-26 13:50:00|4633|4630.2|4630.5|4627.7|4634.5|4631.7|4628.5|4625.7|491
1598450100000|2020-08-26 13:55:00|4630.6|4627.8|4631.6|4628.8|4634.1|4631.3|4628.5|4625.7|1035
1598450400000|2020-08-26 14:00:00|4632.6|4629.8|4633.6|4630.8|4633.6|4630.8|4625.5|4622.7|702
1598450700000|2020-08-26 14:05:00|4634.6|4631.8|4647.2|4644.4|4647.6|4644.8|4633.6|4630.8|1269
1598451000000|2020-08-26 14:10:00|4647.6|4644.8|4645.6|4642.8|4647.7|4644.9|4643.6|4640.8|467
1598451300000|2020-08-26 14:15:00|4645.7|4642.9|4650.1|4647.3|4652.7|4649.9|4645.6|4642.8|532
1598451600000|2020-08-26 14:20:00|4649.6|4646.8|4638.6|4635.8|4649.6|4646.8|4636.6|4633.8|1045
1598451900000|2020-08-26 14:25:00|4637.6|4634.8|4638.6|4635.8|4639.6|4636.8|4633.6|4630.8|621
1598452200000|2020-08-26 14:30:00|4639.1|4636.3|4643.6|4640.8|4646.1|4643.3|4633.6|4630.8|1190
1598452500000|2020-08-26 14:35:00|4644.6|4641.8|4646.6|4643.8|4651.6|4648.8|4643.6|4640.8|570
1598452800000|2020-08-26 14:40:00|4647.6|4644.8|4643.7|4640.9|4648.1|4645.3|4639.6|4636.8|903
1598453100000|2020-08-26 14:45:00|4644.6|4641.8|4631.7|4628.9|4645.7|4642.9|4628.7|4625.9|1265
1598453400000|2020-08-26 14:50:00|4632.7|4629.9|4634.7|4631.9|4635.7|4632.9|4620.7|4617.9|1197
1598453700000|2020-08-26 14:55:00|4634.6|4631.8|4631.7|4628.9|4635.7|4632.9|4630.2|4627.4|1983
1598454000000|2020-08-26 15:00:00|4630.7|4627.9|4622.7|4619.9|4633.7|4630.9|4622.2|4619.4|686
1598454300000|2020-08-26 15:05:00|4623.2|4620.4|4621.7|4618.9|4625.7|4622.9|4618.7|4615.9|643
1598454600000|2020-08-26 15:10:00|4622.2|4619.4|4618.7|4615.9|4625.2|4622.4|4617.7|4614.9|998
1598454900000|2020-08-26 15:15:00|4619.2|4616.4|4603.6|4600.8|4620.3|4616.8|4602.7|4599.9|758
1598455200000|2020-08-26 15:20:00|4602.7|4599.9|4606.7|4603.9|4611.7|4608.9|4601.6|4598.8|1220
1598455500000|2020-08-26 15:25:00|4607.2|4604.4|4616.6|4613.8|4617.6|4614.8|4602.6|4599.8|4239
1598455800000|2020-08-26 15:30:00|4617.1|4614.3|4621.6|4618.8|4621.6|4618.8|4612.1|4609.3|3046
1598456100000|2020-08-26 15:35:00|4620.6|4617.8|4625.7|4622.9|4625.7|4622.9|4616.6|4613.8|405
1598456400000|2020-08-26 15:40:00|4626.6|4623.8|4628.7|4625.9|4629.7|4626.9|4624.6|4621.8|1014
1598456700000|2020-08-26 15:45:00|4629.7|4626.9|4632.7|4629.9|4633.7|4630.9|4626.2|4623.4|310
1598457000000|2020-08-26 15:50:00|4633.2|4630.4|4634.7|4631.9|4634.7|4631.9|4630.7|4627.9|957
1598457300000|2020-08-26 15:55:00|4634.6|4631.8|4627.7|4624.9|4634.7|4631.9|4626.7|4623.9|470
1598457600000|2020-08-26 16:00:00|4628.2|4625.4|4626.7|4623.9|4630.7|4627.9|4624.6|4621.8|79
1598457900000|2020-08-26 16:05:00|4626.2|4623.4|4624.7|4621.9|4627.7|4624.9|4621.7|4618.9|406
1598458200000|2020-08-26 16:10:00|4624.6|4621.8|4622.7|4619.9|4625.7|4622.9|4621.7|4618.9|120
1598458500000|2020-08-26 16:15:00|4622.2|4619.4|4630.7|4627.9|4632.7|4629.9|4621.7|4618.9|507
1598458800000|2020-08-26 16:20:00|4630.6|4627.8|4632.7|4629.9|4634.7|4631.9|4630.2|4627.4|327
1598459100000|2020-08-26 16:25:00|4632.2|4629.4|4633.7|4630.9|4634.7|4631.9|4629.6|4626.8|1549
1598459400000|2020-08-26 16:30:00|4633.2|4630.4|4623.7|4620.9|4634.2|4631.4|4623.7|4620.9|1006
1598459700000|2020-08-26 16:35:00|4623.6|4620.8|4617.5|4614.7|4625.7|4622.9|4616.6|4613.8|2030
1598460000000|2020-08-26 16:40:00|4616.5|4613.7|4614.5|4611.7|4617.5|4614.7|4611.5|4608.7|1275
1598460300000|2020-08-26 16:45:00|4613.5|4610.7|4617.5|4614.7|4618|4615.2|4611|4608.2|325
1598460600000|2020-08-26 16:50:00|4618.5|4615.7|4618.5|4615.7|4619.5|4616.7|4616.5|4613.7|783
1598460900000|2020-08-26 16:55:00|4618.4|4615.6|4615.5|4612.7|4621.5|4618.7|4614.5|4611.7|1477
1598461200000|2020-08-26 17:00:00|4616.5|4613.7|4613.5|4610.7|4618.5|4615.7|4610.5|4607.7|3303
1598461500000|2020-08-26 17:05:00|4612.5|4609.7|4617.5|4614.7|4618.5|4615.7|4609.5|4606.7|1107
1598461800000|2020-08-26 17:10:00|4618.5|4615.7|4619.5|4616.7|4624|4621.2|4617.5|4614.7|501
1598462100000|2020-08-26 17:15:00|4618.5|4615.7|4622.5|4619.7|4623.5|4620.7|4618.5|4615.7|76
1598462400000|2020-08-26 17:20:00|4621.5|4618.7|4626.6|4623.8|4628.6|4625.8|4621.5|4618.7|1587
1598462700000|2020-08-26 17:25:00|4627.6|4624.8|4629.1|4626.3|4630.6|4627.8|4625.6|4622.8|1398
1598463000000|2020-08-26 17:30:00|4628.6|4625.8|4623.1|4620.3|4629.6|4626.8|4621.6|4618.8|404
1598463300000|2020-08-26 17:35:00|4622.6|4619.8|4623.1|4620.3|4624.6|4621.8|4619.6|4616.8|529
1598463600000|2020-08-26 17:40:00|4622.6|4619.8|4620.6|4617.8|4623.6|4620.8|4619.6|4616.8|178
1598463900000|2020-08-26 17:45:00|4621.1|4618.3|4625.1|4622.3|4625.6|4622.8|4620.6|4617.8|798
1598464200000|2020-08-26 17:50:00|4625.6|4622.8|4631.6|4628.8|4631.6|4628.8|4625.6|4622.8|254
1598464500000|2020-08-26 17:55:00|4631.1|4628.3|4629.1|4626.3|4632.7|4629.9|4628.6|4625.8|394
1598464800000|2020-08-26 18:00:00|4628.1|4625.3|4623.6|4620.8|4630.6|4627.8|4622.6|4619.8|243
1598465100000|2020-08-26 18:05:00|4623.7|4620.9|4620.7|4617.9|4625.6|4622.8|4619.6|4616.8|346
1598465400000|2020-08-26 18:10:00|4621.2|4618.4|4622.8|4620|4628.8|4626|4621.2|4618.4|1122
1598465700000|2020-08-26 18:15:00|4623.3|4620.5|4626.8|4624|4628.8|4626|4622.7|4619.9|691
1598466000000|2020-08-26 18:20:00|4625.8|4623|4628.8|4626|4628.8|4626|4622.8|4620|378
1598466300000|2020-08-26 18:25:00|4628.3|4625.5|4613.7|4610.9|4629.7|4626.9|4611.7|4608.9|3476
1598466600000|2020-08-26 18:30:00|4614.7|4611.9|4610.8|4608|4618.8|4616|4607.7|4604.9|1117
1598466900000|2020-08-26 18:35:00|4610.7|4607.9|4608.8|4606|4610.7|4607.9|4607.8|4605|193
1598467200000|2020-08-26 18:40:00|4608.7|4605.9|4604.8|4602|4608.7|4605.9|4604.8|4602|209
1598467500000|2020-08-26 18:45:00|4605.8|4603|4611.3|4608.5|4611.8|4609|4605.8|4603|290
1598467800000|2020-08-26 18:50:00|4610.8|4608|4610.8|4608|4612.8|4610|4610.8|4608|116
1598468100000|2020-08-26 18:55:00|4611.3|4608.5|4608.8|4606|4611.8|4609|4607.8|4605|105
1598468400000|2020-08-26 19:00:00|4607.8|4605|4609.8|4607|4609.8|4607|4607.8|4605|54
1598468700000|2020-08-26 19:05:00|4608.8|4606|4610.8|4608|4612.8|4610|4608.8|4606|97
1598469000000|2020-08-26 19:10:00|4611.8|4609|4612.8|4610|4612.8|4610|4611.8|4609|52
1598469300000|2020-08-26 19:15:00|4612.3|4609.5|4612.8|4610|4613.8|4611|4611.8|4609|49
1598469600000|2020-08-26 19:20:00|4613.8|4611|4614.8|4612|4614.9|4612.1|4613.8|4611|10
1598469900000|2020-08-26 19:25:00|4615.8|4613|4614.8|4612|4615.8|4613|4613.8|4611|9
1598470200000|2020-08-26 19:30:00|4614.9|4612.1|4615.8|4613|4615.8|4613|4613.8|4611|29
1598470500000|2020-08-26 19:35:00|4615.9|4613.1|4615.3|4612.5|4617.8|4615|4615.3|4612.5|32
1598470800000|2020-08-26 19:40:00|4614.9|4612.1|4611.9|4609.1|4615.9|4613.1|4611.3|4608.5|57
1598471100000|2020-08-26 19:45:00|4612.8|4610|4613.8|4611|4614.8|4612|4611.9|4609.1|34
1598471400000|2020-08-26 19:50:00|4613.9|4611.1|4613.9|4611.1|4615.8|4613|4612.9|4610.1|137
1598471700000|2020-08-26 19:55:00|4613.8|4611|4613.9|4611.1|4613.9|4611.1|4611.4|4608.6|15
1598472000000|2020-08-26 20:00:00|4613.4|4610.6|4612.9|4610.1|4613.9|4611.1|4612.9|4610.1|10
1598472300000|2020-08-26 20:05:00|4613.9|4611.1|4615.9|4613.1|4615.9|4613.1|4613.9|4611.1|99
1598472600000|2020-08-26 20:10:00|4614.9|4612.1|4617.4|4614.6|4618.9|4616.1|4614.9|4612.1|52
1598472900000|2020-08-26 20:15:00|4617.9|4615.1|4619.9|4617.1|4619.9|4617.1|4617.9|4615.1|48
1598473200000|2020-08-26 20:20:00|4619.4|4616.6|4619.9|4617.1|4619.9|4617.1|4617.9|4615.1|121
1598473500000|2020-08-26 20:25:00|4620.9|4618.1|4618.9|4616.1|4620.9|4618.1|4618.9|4616.1|11
1598473800000|2020-08-26 20:30:00|4619.4|4616.6|4617.9|4615.1|4619.9|4617.1|4617.9|4615.1|92
1598474100000|2020-08-26 20:35:00|4616.9|4614.1|4618.9|4616.1|4618.9|4616.1|4616.9|4614.1|20
1598474400000|2020-08-26 20:40:00|4617.9|4615.1|4618.9|4616.1|4618.9|4616.1|4617.4|4614.6|41
1598474700000|2020-08-26 20:45:00|4619|4616.2|4619.9|4617.1|4622.9|4620.1|4618|4615.2|122
1598475000000|2020-08-26 20:50:00|4619.4|4616.6|4618|4615.2|4620.4|4617.6|4617.9|4615.1|6
1598475300000|2020-08-26 20:55:00|4617.9|4615.1|4620.1|4616.1|4620.4|4617.6|4617.9|4615.1|111
1598475600000|2020-08-26 21:00:00|4619.5|4616.7|4622|4619.2|4623.1|4619.7|4619.5|4616.6|517
1598475900000|2020-08-26 21:05:00|4622.6|4618.6|4622.5|4619.7|4623.1|4619.7|4622.5|4618.6|5
1598476200000|2020-08-26 21:10:00|4627.1|4623.1|4625|4622.2|4631.6|4625.2|4625|4620.1|20
1598476500000|2020-08-26 21:15:00|4627|4624.2|4629|4626.2|4629.5|4626.2|4622.5|4616.1|1
1598476800000|2020-08-26 21:20:00|||||||||3
1598477100000|2020-08-26 21:25:00|||||||||6
1598477400000|2020-08-26 21:30:00|||||||||2
1598478300000|2020-08-26 21:45:00|||||||||1
1598478900000|2020-08-26 21:55:00|||||||||2
1598486400000|2020-08-27 00:00:00|4616.8|4612.8|4615.3|4612.5|4620.3|4616.9|4614.2|4609.8|95
1598486700000|2020-08-27 00:05:00|4615.9|4611.9|4616.3|4613.5|4616.8|4613.5|4613.3|4609.9|16
1598487000000|2020-08-27 00:10:00|4616.2|4613.4|4613.8|4611|4616.8|4613.5|4613.3|4610.5|17
1598487300000|2020-08-27 00:15:00|4615.4|4611.4|4616.3|4613.5|4617.4|4613.5|4613.3|4610.5|228
1598487600000|2020-08-27 00:20:00|4617.4|4613.4|4615.3|4612.5|4617.4|4614|4615.3|4612.4|3
1598487900000|2020-08-27 00:25:00|4616.4|4612.4|4615.3|4612.5|4616.4|4613.5|4615.3|4612.4|128
1598488200000|2020-08-27 00:30:00|4614.3|4611.5|4614.3|4611.5|4615.4|4612.5|4614.3|4611.4|6
1598488500000|2020-08-27 00:35:00|4613.8|4611|4614.9|4610.9|4616.4|4613|4613.3|4610.5|8
1598488800000|2020-08-27 00:40:00|4615.4|4611.4|4617.3|4614.5|4617.9|4615|4614.3|4611.4|9
1598489100000|2020-08-27 00:45:00|4618.3|4615.5|4618.4|4614.4|4618.9|4615.5|4616.8|4613.4|28
1598489400000|2020-08-27 00:50:00|4617.8|4615|4617.8|4615|4619.4|4616.5|4617.3|4614.4|44
1598489700000|2020-08-27 00:55:00|4617.3|4614.5|4617.3|4614.5|4618.9|4615.5|4617.3|4613.9|71
1598490000000|2020-08-27 01:00:00|4618.3|4615.5|4622.9|4618.9|4624.8|4622|4618.3|4615.5|155
1598490300000|2020-08-27 01:05:00|4623.4|4619.4|4627.4|4623.4|4627.4|4624.5|4621.3|4618.4|37
1598490600000|2020-08-27 01:10:00|4626.3|4623.5|4622.4|4618.4|4626.4|4623.5|4621.3|4618.4|40
1598490900000|2020-08-27 01:15:00|4622.3|4619.5|4621.3|4618.5|4622.9|4619.5|4620.3|4617.4|6
1598491200000|2020-08-27 01:20:00|4620.3|4617.5|4621.3|4618.5|4621.3|4618.5|4620.3|4617.5|3
1598491500000|2020-08-27 01:25:00|4621.4|4618.6|4621.3|4618.5|4622.4|4619.5|4621.3|4617.9|65
1598491800000|2020-08-27 01:30:00|4620.3|4617.5|4619.3|4616.5|4621.3|4618.5|4619.3|4616.5|107
1598492100000|2020-08-27 01:35:00|4618.8|4616|4617.3|4614.5|4619.3|4616.5|4617.3|4613.9|2
1598492400000|2020-08-27 01:40:00|4618.3|4615.5|4618|4614|4618.5|4615.5|4617.3|4614|6
1598492700000|2020-08-27 01:45:00|4617.4|4614.6|4618.3|4615.5|4619|4616.1|4616.9|4614|21
1598493000000|2020-08-27 01:50:00|4618.4|4615.6|4617.8|4615|4619|4616.1|4617.4|4614|18
1598493300000|2020-08-27 01:55:00|4617.4|4614.6|4620.4|4617.6|4622|4619.1|4617.4|4614.6|216
1598493600000|2020-08-27 02:00:00|4619.9|4617.1|4619.9|4617.1|4620.9|4618.1|4619.4|4616.6|6
1598493900000|2020-08-27 02:05:00|4620.4|4617.6|4619.4|4616.6|4620.4|4617.6|4619.4|4616.6|19
1598494200000|2020-08-27 02:10:00|4618.4|4615.6|4618.9|4616.1|4619.5|4616.6|4618.4|4615.5|5
1598494500000|2020-08-27 02:15:00|4619.4|4616.6|4618.4|4615.6|4619.4|4616.6|4617.4|4614.6|294
1598494800000|2020-08-27 02:20:00|4617.9|4615.1|4617.5|4613.5|4618.4|4615.6|4616.4|4613.5|9
1598495100000|2020-08-27 02:25:00|4616.9|4614.1|4618.4|4615.6|4619.4|4616.6|4616.9|4614.1|3
1598495400000|2020-08-27 02:30:00|4617.9|4615.1|4617.4|4614.6|4619.5|4616.6|4617.4|4614.6|7
1598495700000|2020-08-27 02:35:00|4618.5|4614.5|4618.5|4615.7|4618.5|4615.7|4617.4|4614.5|180
1598496000000|2020-08-27 02:40:00|4618|4615.2|4617.5|4614.7|4618.5|4615.7|4617.5|4614.7|7
1598496300000|2020-08-27 02:45:00|4617.4|4614.6|4617.4|4614.6|4617.5|4614.7|4616.5|4613.7|21
1598496600000|2020-08-27 02:50:00|4617|4614.2|4615.5|4612.7|4617|4614.2|4615.5|4612.7|0
1598496900000|2020-08-27 02:55:00|4616|4613.2|4616.5|4613.7|4616.5|4613.7|4612.5|4609.7|25
1598497200000|2020-08-27 03:00:00|4617.5|4614.7|4616.5|4613.7|4617.6|4614.7|4616.5|4613.1|2
1598497500000|2020-08-27 03:05:00|4617.1|4613.1|4618|4615.2|4618.5|4615.7|4616.5|4613.1|49
1598497800000|2020-08-27 03:10:00|4617.5|4614.7|4619.5|4616.7|4620.5|4617.7|4617.5|4614.7|42
1598498100000|2020-08-27 03:15:00|4620|4617.2|4620.5|4617.7|4621.5|4618.7|4619.5|4616.7|52
1598498400000|2020-08-27 03:20:00|4621|4618.2|4621.5|4618.7|4621.5|4618.7|4620.5|4617.7|75
1598498700000|2020-08-27 03:25:00|4621|4618.2|4621.5|4618.7|4621.5|4618.7|4620.5|4617.7|14
1598499000000|2020-08-27 03:30:00|4621|4618.2|4621|4618.2|4621.5|4618.7|4620.5|4617.7|46
1598499300000|2020-08-27 03:35:00|4621.5|4618.7|4620|4617.2|4621.5|4618.7|4620|4616.6|70
1598499600000|2020-08-27 03:40:00|4619.5|4616.7|4621.5|4618.7|4621.5|4618.7|4619.5|4616.6|25
1598499900000|2020-08-27 03:45:00|4622.5|4619.7|4623.5|4620.7|4623.5|4620.7|4622.5|4619.7|1
1598500200000|2020-08-27 03:50:00|4622.5|4619.7|4623.5|4620.7|4623.6|4620.7|4622.5|4619.1|1
1598500500000|2020-08-27 03:55:00|4622.5|4619.7|4622.5|4619.7|4622.5|4619.7|4622.5|4619.7|0
1598500800000|2020-08-27 04:00:00|4622.6|4618.6|4622.7|4618.7|4623.1|4619.8|4621.5|4618.6|1021
1598501100000|2020-08-27 04:05:00|4622.1|4619.3|4621.6|4618.8|4622.7|4619.8|4621.6|4618.7|24
1598501400000|2020-08-27 04:10:00|||||||||6
1598501700000|2020-08-27 04:15:00|||||||||3
1598502000000|2020-08-27 04:20:00|||||||||7
1598502300000|2020-08-27 04:25:00|||||||||31
1598502600000|2020-08-27 04:30:00|4622.6|4619.8|4623.6|4620.8|4624.6|4621.8|4622.6|4619.8|35
1598502900000|2020-08-27 04:35:00|4623.7|4620.9|4624.6|4621.8|4624.7|4621.8|4623.6|4620.2|0
1598503200000|2020-08-27 04:40:00|4623.6|4620.8|4624.6|4621.8|4625.2|4621.8|4623.6|4620.7|20
1598503500000|2020-08-27 04:45:00|4623.6|4620.8|4624.6|4621.8|4625.2|4621.8|4623.6|4620.3|0
1598503800000|2020-08-27 04:50:00|4623.6|4620.8|4623.8|4619.8|4624.2|4620.9|4622.7|4619.3|0
1598504100000|2020-08-27 04:55:00|4623.7|4620.9|4623.7|4620.9|4624.2|4620.9|4622.7|4619.3|0
1598504400000|2020-08-27 05:00:00|4623.6|4620.8|4624.6|4621.8|4624.8|4621.9|4622.2|4618.8|57
1598504700000|2020-08-27 05:05:00|4623.6|4620.8|4623.6|4620.8|4623.6|4620.8|4623.6|4620.8|4
1598505000000|2020-08-27 05:10:00|4624.1|4621.3|4624.2|4621.4|4625.2|4621.9|4624.1|4620.8|0
1598505300000|2020-08-27 05:15:00|4624.7|4621.9|4624.6|4621.8|4625.2|4621.9|4623.7|4620.8|5
1598505600000|2020-08-27 05:20:00|4624.7|4621.9|4626.8|4622.8|4626.8|4623.9|4624.7|4621.9|3
1598505900000|2020-08-27 05:25:00|4625.7|4622.9|4628.7|4625.9|4628.7|4625.9|4624.7|4621.9|5
1598506200000|2020-08-27 05:30:00|4628.2|4625.4|4624.7|4621.9|4628.2|4625.4|4622.7|4619.9|18
1598506500000|2020-08-27 05:35:00|4625.7|4622.9|4625.7|4622.9|4627.3|4623.9|4624.7|4621.9|27
1598506800000|2020-08-27 05:40:00|4626.7|4623.9|4624.7|4621.9|4626.8|4623.9|4624.2|4621.4|201
1598507100000|2020-08-27 05:45:00|4624.8|4620.8|4627.7|4624.9|4627.7|4624.9|4624.2|4620.8|8
1598507400000|2020-08-27 05:50:00|4626.7|4623.9|4626.7|4623.9|4627.7|4624.9|4626.2|4622.8|1
1598507700000|2020-08-27 05:55:00|4627.7|4624.9|4628.7|4625.9|4628.7|4625.9|4627.7|4624.9|10
1598508000000|2020-08-27 06:00:00|4627.7|4624.9|4628.7|4625.9|4629.8|4626.9|4625.7|4622.9|45
1598508300000|2020-08-27 06:05:00|4627.7|4624.9|4626.7|4623.9|4627.8|4624.9|4625.2|4621.8|72
1598508600000|2020-08-27 06:10:00|4626.2|4623.4|4625.7|4622.9|4627.8|4623.9|4625.7|4622.8|109
1598508900000|2020-08-27 06:15:00|4624.7|4621.9|4619.7|4616.9|4624.7|4621.9|4619.7|4616.8|445
1598509200000|2020-08-27 06:20:00|4618.7|4615.9|4618.7|4615.9|4618.7|4615.9|4617.7|4614.9|0
1598509500000|2020-08-27 06:25:00|4618.2|4615.4|4617.7|4614.9|4619.3|4615.9|4617.7|4614.3|10
1598509800000|2020-08-27 06:30:00|4616.7|4613.9|4615.7|4612.9|4616.7|4613.9|4612.7|4609.9|417
1598510100000|2020-08-27 06:35:00|4614.7|4611.9|4615.7|4612.9|4615.7|4612.9|4612.7|4609.9|146
1598510400000|2020-08-27 06:40:00|4615.2|4612.4|4613.7|4610.9|4615.7|4612.9|4613.7|4610.9|118
1598510700000|2020-08-27 06:45:00|4612.7|4609.9|4619.7|4616.9|4619.7|4616.9|4612.7|4609.9|517
1598511000000|2020-08-27 06:50:00|4618.7|4615.9|4619.8|4617|4620.4|4617|4617.3|4613.4|947
1598511300000|2020-08-27 06:55:00|4620.8|4618|4623.4|4619.4|4623.9|4620.5|4619.8|4616.9|119
1598511600000|2020-08-27 07:00:00|4622.9|4618.9|4617.3|4614.5|4622.9|4620|4616.3|4612.9|14
1598511900000|2020-08-27 07:05:00|4616.8|4614|4607.8|4605|4616.8|4614|4606.8|4604|756
1598512200000|2020-08-27 07:10:00|4607.3|4604.5|4612.3|4609.5|4613.8|4611|4605.8|4603|723
1598512500000|2020-08-27 07:15:00|4611.8|4609|4616.8|4614|4618.8|4616|4610.8|4608|458
1598512800000|2020-08-27 07:20:00|4615.8|4613|4618.8|4616|4620.3|4617.5|4615.8|4613|428
1598513100000|2020-08-27 07:25:00|4618.3|4615.5|4616.8|4614|4618.9|4616.1|4615.9|4613|190
1598513400000|2020-08-27 07:30:00|4617.8|4615|4618.3|4615.5|4621.8|4619|4617.8|4615|551
1598513700000|2020-08-27 07:35:00|4618.8|4616|4621.8|4619|4621.8|4619|4615.8|4612.5|157
1598514000000|2020-08-27 07:40:00|4621.9|4619.1|4625.9|4623.1|4625.9|4623.1|4618.8|4616|542
1598514300000|2020-08-27 07:45:00|4625.4|4622.6|4623.9|4621.1|4627.9|4625.1|4623.9|4621.1|506
1598514600000|2020-08-27 07:50:00|4624.9|4622.1|4631.9|4629.1|4631.9|4629.1|4623.9|4621.1|684
1598514900000|2020-08-27 07:55:00|4630.9|4628.1|4631.9|4629.1|4632.9|4630.1|4628.9|4626.1|803
1598515200000|2020-08-27 08:00:00|4632.9|4630.1|4621.9|4619.1|4632.9|4630.1|4621.9|4619|1385
1598515500000|2020-08-27 08:05:00|4622.4|4619.6|4622.9|4620.1|4626.9|4624.1|4620.9|4618.1|876
1598515800000|2020-08-27 08:10:00|4623.4|4620.6|4617.9|4615.1|4623.9|4621.1|4614.9|4612.1|198
1598516100000|2020-08-27 08:15:00|4618.9|4616.1|4616.9|4614.1|4622.4|4619.6|4615.9|4613.1|503
1598516400000|2020-08-27 08:20:00|4615.9|4613.1|4618.4|4615.6|4620.9|4618.1|4615.9|4612.5|428
1598516700000|2020-08-27 08:25:00|4617.9|4615.1|4625.9|4623.1|4627|4624.1|4617.9|4615.1|387
1598517000000|2020-08-27 08:30:00|4626.9|4624.1|4621.9|4619.1|4630|4627.1|4621.9|4619|1183
1598517300000|2020-08-27 08:35:00|4622.4|4619.6|4619.9|4617.1|4623.9|4621.1|4617.9|4615.1|504
1598517600000|2020-08-27 08:40:00|4620.9|4618.1|4620.9|4618.1|4620.9|4618.1|4617.9|4615.1|427
1598517900000|2020-08-27 08:45:00|4621.4|4618.6|4618.9|4616.1|4622.9|4620.1|4618.9|4616.1|430
1598518200000|2020-08-27 08:50:00|4619.9|4617.1|4617.4|4614.6|4620.9|4618.1|4616.9|4614.1|242
1598518500000|2020-08-27 08:55:00|4616.9|4614.1|4611.9|4609.1|4616.9|4614.1|4608.9|4606.1|348
1598518800000|2020-08-27 09:00:00|4612.9|4610.1|4611.9|4609.1|4617|4614.1|4610.9|4607|621
1598519100000|2020-08-27 09:05:00|4610.9|4608.1|4614.9|4612.1|4615.9|4613.1|4610.9|4607.5|151
1598519400000|2020-08-27 09:10:00|4613.9|4611.1|4613|4610.2|4615|4612.1|4611.9|4609.1|1483
1598519700000|2020-08-27 09:15:00|4612.9|4610.1|4610|4607.2|4613.9|4611.1|4608.9|4606.1|349
1598520000000|2020-08-27 09:20:00|4609.9|4607.1|4615|4612.2|4615|4612.2|4609.9|4607.1|764
1598520300000|2020-08-27 09:25:00|4614|4611.2|4612|4609.2|4614.9|4612.1|4611|4608.2|39
1598520600000|2020-08-27 09:30:00|4611.9|4609.1|4610|4607.2|4612.5|4609.7|4608.5|4605.7|148
1598520900000|2020-08-27 09:35:00|4611|4608.2|4617|4614.2|4617|4614.2|4610|4607.2|1166
1598521200000|2020-08-27 09:40:00|4616|4613.2|4618|4615.2|4620.1|4617.2|4615|4612.2|119
1598521500000|2020-08-27 09:45:00|4618.5|4615.7|4619|4616.2|4620.1|4617.2|4617|4614.2|714
1598521800000|2020-08-27 09:50:00|4618|4615.2|4620.5|4617.7|4621.5|4618.7|4616|4613.2|241
1598522100000|2020-08-27 09:55:00|4621|4618.2|4620|4617.2|4621|4618.2|4618|4615.2|547
1598522400000|2020-08-27 10:00:00|4619.9|4617.1|4616|4613.2|4619.9|4617.1|4615|4612.1|308
1598522700000|2020-08-27 10:05:00|4615.5|4612.7|4611|4608.2|4616.6|4613.2|4610|4607.2|725
1598523000000|2020-08-27 10:10:00|4611.1|4607.1|4608|4605.2|4611.1|4608.2|4608|4605.2|108
1598523300000|2020-08-27 10:15:00|4607|4604.2|4610|4607.2|4612|4609.2|4606|4603.2|600
1598523600000|2020-08-27 10:20:00|4609|4606.2|4612|4609.2|4612|4609.2|4609|4606.2|481
1598523900000|2020-08-27 10:25:00|4611|4608.2|4609|4606.2|4611|4608.2|4607.5|4604.7|147
1598524200000|2020-08-27 10:30:00|4608|4605.2|4610|4607.2|4610|4607.2|4607|4604.2|20
1598524500000|2020-08-27 10:35:00|4610.5|4607.7|4610|4607.2|4611|4608.2|4609|4606.2|67
1598524800000|2020-08-27 10:40:00|4609.5|4606.7|4610|4607.2|4611|4608.2|4609|4606.2|103
1598525100000|2020-08-27 10:45:00|4611|4608.2|4613|4610.2|4614|4611.2|4611|4608.2|292
1598525400000|2020-08-27 10:50:00|4613.1|4610.3|4611.1|4608.3|4615|4612.2|4611|4608.2|405
1598525700000|2020-08-27 10:55:00|4611|4608.2|4612.1|4609.3|4614.1|4611.3|4610.1|4607.3|198
1598526000000|2020-08-27 11:00:00|4611.1|4608.3|4609.6|4606.8|4611.1|4608.3|4608.1|4605.3|44
1598526300000|2020-08-27 11:05:00|4610.1|4607.3|4610.1|4607.3|4610.1|4607.3|4607.1|4604.2|79
1598526600000|2020-08-27 11:10:00|4609.6|4606.8|4609.1|4606.3|4610.2|4607.3|4608|4605.2|346
1598526900000|2020-08-27 11:15:00|4609|4606.2|4600.1|4597.3|4609.1|4606.3|4599.1|4596.3|1091
1598527200000|2020-08-27 11:20:00|4600.6|4597.8|4581.6|4578.8|4602.1|4599.3|4581.1|4578.3|641
1598527500000|2020-08-27 11:25:00|4581.1|4578.3|4589.1|4586.3|4590.1|4587.3|4580.1|4577.3|832
1598527800000|2020-08-27 11:30:00|4588.6|4585.8|4593.1|4590.3|4593.1|4590.3|4587.1|4584.3|188
1598528100000|2020-08-27 11:35:00|4594.1|4591.3|4597.1|4594.3|4599.6|4596.8|4592.1|4589.3|478
1598528400000|2020-08-27 11:40:00|4596.6|4593.8|4593.1|4590.3|4597.1|4594.3|4591.6|4588.8|172
1598528700000|2020-08-27 11:45:00|4594.1|4591.3|4588.1|4585.3|4594.1|4591.3|4587.1|4584.3|34
1598529000000|2020-08-27 11:50:00|4587.1|4584.3|4593.1|4590.3|4593.1|4590.3|4587.1|4584.3|10
1598529300000|2020-08-27 11:55:00|4593.6|4590.8|4590.1|4587.3|4594.1|4591.3|4589.1|4586.3|122
1598529600000|2020-08-27 12:00:00|4589.1|4586.3|4591.1|4588.3|4592.6|4589.8|4587.1|4584.3|42
1598529900000|2020-08-27 12:05:00|4590.1|4587.3|4593.6|4590.8|4593.6|4590.8|4589.1|4586.3|129
1598530200000|2020-08-27 12:10:00|4594.1|4591.3|4590.1|4587.3|4595.1|4592.3|4587.1|4584.3|232
1598530500000|2020-08-27 12:15:00|4591.1|4588.3|4585.7|4582.9|4592.1|4589.3|4585.2|4582.4|125
1598530800000|2020-08-27 12:20:00|4586.2|4583.4|4592.2|4589.4|4592.2|4589.4|4585.2|4582.4|356
1598531100000|2020-08-27 12:25:00|4591.2|4588.4|4596.2|4593.4|4603.3|4600.4|4587.2|4584.4|541
1598531400000|2020-08-27 12:30:00|4595.2|4592.4|4595.2|4592.4|4603.2|4600.4|4594.2|4591.3|807
1598531700000|2020-08-27 12:35:00|4596.2|4593.4|4593.2|4590.4|4598.2|4595.4|4591.2|4588.4|69
1598532000000|2020-08-27 12:40:00|4592.7|4589.9|4595.2|4592.4|4595.2|4592.4|4589.2|4586.3|126
1598532300000|2020-08-27 12:45:00|4594.2|4591.4|4594.2|4591.4|4595.8|4592.4|4591.2|4588.3|78
1598532600000|2020-08-27 12:50:00|4593.7|4590.9|4594.2|4591.4|4597.7|4594.9|4592.2|4589.4|80
1598532900000|2020-08-27 12:55:00|4594.7|4591.9|4586.2|4583.4|4595.2|4592.4|4586.2|4583.3|459
1598533200000|2020-08-27 13:00:00|4585.7|4582.9|4591.7|4588.9|4598.2|4595.4|4580.7|4577.9|1046
1598533500000|2020-08-27 13:05:00|4592.2|4589.4|4584.2|4581.4|4602.2|4599.4|4583.2|4579.8|571
1598533800000|2020-08-27 13:10:00|4585.2|4582.4|4590.2|4587.4|4591.7|4588.9|4583.2|4580.4|157
1598534100000|2020-08-27 13:15:00|4589.7|4586.9|4593.2|4590.4|4603.2|4600.4|4585.2|4582.4|1055
1598534400000|2020-08-27 13:20:00|4592.7|4589.9|4606.7|4603.9|4608.8|4605.4|4588.2|4585.4|366
1598534700000|2020-08-27 13:25:00|4606.2|4603.4|4599.8|4597|4607.2|4604.4|4597.2|4594.4|362
1598535000000|2020-08-27 13:30:00|4600.2|4597.4|4573.3|4570.5|4600.2|4597.4|4573.2|4570.4|880
1598535300000|2020-08-27 13:35:00|4574.2|4571.4|4556.8|4554|4574.2|4571.4|4551.3|4548.5|1699
1598535600000|2020-08-27 13:40:00|4557.3|4554.5|4564.3|4561.5|4571.3|4568.5|4551.3|4548.5|938
1598535900000|2020-08-27 13:45:00|4564.8|4562|4554.3|4551.5|4565.4|4562.5|4548.3|4545.4|544
1598536200000|2020-08-27 13:50:00|4553.3|4550.5|4562.8|4560|4570.3|4567.5|4548.8|4546|783
1598536500000|2020-08-27 13:55:00|4562.3|4559.5|4564.3|4561.5|4567.4|4564.5|4558.8|4555.4|247
1598536800000|2020-08-27 14:00:00|4563.3|4560.5|4557.3|4554.5|4563.8|4561|4555.3|4552.5|418
1598537100000|2020-08-27 14:05:00|4557.8|4555|4546.3|4543.5|4557.8|4555|4542.3|4539.5|2634
1598537400000|2020-08-27 14:10:00|4545.8|4543|4541.3|4538.5|4552.3|4549.5|4540.3|4537.5|829
1598537700000|2020-08-27 14:15:00|4540.8|4538|4547.2|4544.4|4549.2|4546.4|4535.3|4532.3|2580
1598538000000|2020-08-27 14:20:00|4546.7|4543.9|4544.2|4541.4|4546.7|4543.9|4538.2|4535.4|1221
1598538300000|2020-08-27 14:25:00|4545.2|4542.4|4541.2|4538.4|4548.2|4545.4|4535.2|4532.3|1027
1598538600000|2020-08-27 14:30:00|4540.7|4537.9|4534.2|4531.4|4541.2|4538.4|4532.3|4529.5|516
1598538900000|2020-08-27 14:35:00|4533.3|4530.5|4518.3|4515.5|4537.3|4534.5|4518.3|4515.5|808
1598539200000|2020-08-27 14:40:00|4517.3|4514.5|4538.3|4535.5|4538.3|4535.5|4516.3|4513.5|737
1598539500000|2020-08-27 14:45:00|4537.8|4535|4535.8|4533|4542.4|4539.5|4531.3|4528.5|869
1598539800000|2020-08-27 14:50:00|4535.3|4532.5|4532.3|4529.5|4537.3|4534.5|4528.3|4525.5|394
1598540100000|2020-08-27 14:55:00|4533.3|4530.5|4528.3|4525.5|4533.8|4531|4527.3|4524.5|1406
1598540400000|2020-08-27 15:00:00|4528.8|4526|4526.3|4523.5|4529.3|4526.5|4526.3|4523.5|1612
1598540700000|2020-08-27 15:05:00|4525.3|4522.5|4524.3|4521.5|4533.3|4530.5|4522.8|4520|1154
1598541000000|2020-08-27 15:10:00|4523.8|4521|4523.8|4521|4525.3|4522.5|4519.3|4516.5|625
1598541300000|2020-08-27 15:15:00|4523.3|4520.5|4513.3|4510.5|4524.3|4521.5|4511.3|4508.5|708
1598541600000|2020-08-27 15:20:00|4513.8|4511|4518.8|4516|4520.3|4517.5|4506.3|4503.5|718
1598541900000|2020-08-27 15:25:00|4518.3|4515.5|4539.3|4536.5|4542.4|4539.6|4516.3|4513.5|1683
1598542200000|2020-08-27 15:30:00|4539.4|4536.6|4555.3|4552.5|4558.9|4555|4535.4|4532.6|2757
1598542500000|2020-08-27 15:35:00|4556.3|4553.5|4572.4|4569.6|4574.5|4571.6|4553.3|4550.5|644
1598542800000|2020-08-27 15:40:00|4573.4|4570.6|4572.4|4569.6|4578|4575.1|4568.4|4565.6|392
1598543100000|2020-08-27 15:45:00|4573|4569|4571.4|4568.6|4578.4|4575.6|4571.4|4568.6|106
1598543400000|2020-08-27 15:50:00|4572.4|4569.6|4574.4|4571.6|4575.4|4572.6|4567.4|4564.6|60
1598543700000|2020-08-27 15:55:00|4575.4|4572.6|4581.4|4578.6|4585.4|4582.6|4570.4|4567.6|321
1598544000000|2020-08-27 16:00:00|4581.9|4579.1|4573.4|4570.6|4583.5|4580.6|4570.4|4567.6|1599
1598544300000|2020-08-27 16:05:00|4574.4|4571.6|4571.4|4568.6|4581.9|4579.1|4571.4|4568.6|225
1598544600000|2020-08-27 16:10:00|4571.9|4569.1|4572.4|4569.6|4577.4|4574.6|4569.4|4566.6|104
1598544900000|2020-08-27 16:15:00|4573.4|4570.6|4567.4|4564.6|4574.4|4571.6|4566.4|4563.6|116
1598545200000|2020-08-27 16:20:00|4568.4|4565.6|4571.9|4569.1|4572.5|4569.6|4567.4|4564.6|50
1598545500000|2020-08-27 16:25:00|4571.4|4568.6|4572.9|4570.1|4573.5|4570.6|4569.4|4566.6|401
1598545800000|2020-08-27 16:30:00|4573.4|4570.6|4565.4|4562.6|4574.4|4571.6|4563.4|4560.6|382
1598546100000|2020-08-27 16:35:00|4563.4|4560.6|4557.4|4554.6|4565.4|4562.6|4556.4|4553.6|303
1598546400000|2020-08-27 16:40:00|4556.9|4554.1|4555.9|4553.1|4557.4|4554.6|4547.4|4544.6|697
1598546700000|2020-08-27 16:45:00|4556.4|4553.6|4545.9|4543.1|4556.4|4553.6|4543.4|4540.6|210
1598547000000|2020-08-27 16:50:00|4545.4|4542.6|4540|4537.2|4545.5|4542.7|4539.5|4536.7|154
1598547300000|2020-08-27 16:55:00|4539.5|4536.7|4539.5|4536.7|4541.5|4538.7|4537.5|4534.7|180
1598547600000|2020-08-27 17:00:00|4538.5|4535.7|4533.5|4530.7|4542.5|4539.7|4530.5|4527.7|624
1598547900000|2020-08-27 17:05:00|4532.5|4529.7|4534.5|4531.7|4535.5|4532.7|4530|4527.2|123
1598548200000|2020-08-27 17:10:00|4533.5|4530.7|4545.5|4542.7|4546.1|4542.7|4531.5|4528.7|457
1598548500000|2020-08-27 17:15:00|4545.6|4541.6|4541.5|4538.7|4550.5|4547.7|4541.5|4538.7|926
1598548800000|2020-08-27 17:20:00|4540.5|4537.7|4542.5|4539.7|4547.5|4544.7|4539.5|4536.7|361
1598549100000|2020-08-27 17:25:00|4542|4539.2|4555.5|4552.7|4555.5|4552.7|4542|4539.2|437
1598549400000|2020-08-27 17:30:00|4556.5|4553.7|4557.5|4554.7|4559.5|4556.7|4552.5|4549.7|418
1598549700000|2020-08-27 17:35:00|4558.6|4554.6|4554.5|4551.7|4559.5|4556.7|4553.5|4550.7|368
1598550000000|2020-08-27 17:40:00|4555|4552.2|4557.5|4554.7|4559.1|4555.7|4553.5|4550.7|568
1598550300000|2020-08-27 17:45:00|4558|4555.2|4553.5|4550.7|4559|4556.2|4553.5|4550.1|106
1598550600000|2020-08-27 17:50:00|4554.1|4550.1|4549.5|4546.7|4555.5|4552.7|4546.5|4543.7|95
1598550900000|2020-08-27 17:55:00|4550.5|4547.7|4554.5|4551.7|4555.5|4552.7|4549.5|4546.7|88
1598551200000|2020-08-27 18:00:00|4555.5|4552.7|4568|4565.2|4568.6|4565.8|4555.5|4552.7|955
1598551500000|2020-08-27 18:05:00|4567.6|4564.8|4561.5|4558.7|4569.1|4565.8|4559.5|4556.7|316
1598551800000|2020-08-27 18:10:00|4560.5|4557.7|4551.6|4548.8|4563.6|4560.8|4551.6|4548.8|684
1598552100000|2020-08-27 18:15:00|4551.5|4548.7|4547.1|4544.3|4552.6|4549.8|4542.1|4539.3|1689
1598552400000|2020-08-27 18:20:00|4546.6|4543.8|4549.6|4546.8|4555.2|4551.8|4544.6|4541.8|1080
1598552700000|2020-08-27 18:25:00|4550.1|4547.3|4563.6|4560.8|4569.2|4565.8|4544.6|4541.8|7688
1598553000000|2020-08-27 18:30:00|4562.6|4559.8|4560.1|4557.3|4570.6|4567.8|4557.6|4554.8|2194
1598553300000|2020-08-27 18:35:00|4559.6|4556.8|4561.6|4558.8|4566.6|4563.8|4558.6|4555.8|928
1598553600000|2020-08-27 18:40:00|4562.6|4559.8|4555.6|4552.8|4563.2|4559.8|4555.6|4552.7|127
1598553900000|2020-08-27 18:45:00|4556.1|4553.3|4555.6|4552.8|4558.6|4555.8|4555.6|4552.8|320
1598554200000|2020-08-27 18:50:00|4555.1|4552.3|4557.1|4554.3|4558.6|4555.8|4555.1|4552.3|39
1598554500000|2020-08-27 18:55:00|4557.6|4554.8|4558.1|4555.3|4560.6|4557.8|4557.1|4554.3|136
1598554800000|2020-08-27 19:00:00|4557.6|4554.8|4555.6|4552.8|4560.6|4557.8|4555.6|4552.7|111
1598555100000|2020-08-27 19:05:00|4556.6|4553.8|4556.6|4553.8|4559.2|4555.8|4554.6|4551.8|17
1598555400000|2020-08-27 19:10:00|4557.1|4554.3|4557.6|4554.8|4557.7|4554.8|4556.1|4553.3|4
1598555700000|2020-08-27 19:15:00|4557.1|4554.3|4556.6|4553.8|4557.6|4554.8|4555.6|4552.8|88
1598556000000|2020-08-27 19:20:00|4557.1|4554.3|4557.6|4554.8|4558.6|4555.8|4556.6|4553.8|69
1598556300000|2020-08-27 19:25:00|4558.1|4555.3|4558.1|4555.3|4560.6|4557.8|4557.6|4554.8|71
1598556600000|2020-08-27 19:30:00|4558.6|4555.8|4558.6|4555.8|4558.6|4555.8|4554.6|4551.8|25
1598556900000|2020-08-27 19:35:00|4559.6|4556.8|4557.6|4554.8|4560.6|4557.8|4557.1|4554.3|25
1598557200000|2020-08-27 19:40:00|4556.6|4553.8|4559.7|4556.9|4562.7|4559.9|4556.6|4553.8|30
1598557500000|2020-08-27 19:45:00|4560.2|4557.4|4559.7|4556.9|4560.7|4557.9|4557.7|4554.9|1
1598557800000|2020-08-27 19:50:00|4559.2|4556.4|4561.2|4558.4|4562.3|4559.4|4556.7|4553.9|5
1598558100000|2020-08-27 19:55:00|4561.7|4558.9|4560.2|4557.4|4562.7|4559.9|4559.7|4556.9|89
1598558400000|2020-08-27 20:00:00|4560.7|4557.9|4557.7|4554.9|4561.7|4558.9|4557.7|4554.9|54
1598558700000|2020-08-27 20:05:00|4558.7|4555.9|4560.7|4557.9|4560.7|4557.9|4558.2|4554.3|3
1598559000000|2020-08-27 20:10:00|4561.7|4558.9|4563.7|4560.9|4563.7|4560.9|4561.7|4558.3|4
1598559300000|2020-08-27 20:15:00|4562.7|4559.9|4563.7|4560.9|4563.8|4560.9|4561.7|4558.8|25
1598559600000|2020-08-27 20:20:00|4562.7|4559.9|4564.7|4561.9|4565.3|4561.9|4562.7|4559.3|15
1598559900000|2020-08-27 20:25:00|4564.8|4560.8|4562.7|4559.9|4565.3|4561.9|4562.7|4559.8|0
1598560200000|2020-08-27 20:30:00|4563.7|4560.9|4565.7|4562.9|4565.7|4562.9|4562.7|4559.3|4
1598560500000|2020-08-27 20:35:00|4566.7|4563.9|4566.7|4563.9|4567.8|4564.9|4565.7|4562.9|1
1598560800000|2020-08-27 20:40:00|4567.2|4564.4|4564.7|4561.9|4568.3|4564.9|4564.7|4561.8|2
1598561100000|2020-08-27 20:45:00|4566.3|4562.3|4565.7|4562.9|4566.3|4562.9|4564.7|4561.3|26
1598561400000|2020-08-27 20:50:00|4564.7|4561.9|4563.8|4559.8|4565.8|4562.9|4562.7|4559.3|2
1598561700000|2020-08-27 20:55:00|4563.7|4560.9|4566.9|4562.9|4569.8|4565|4562.7|4557.3|68
1598562000000|2020-08-27 21:00:00|4567.4|4557.4|4570.9|4560.9|4570.9|4560.9|4567.4|4557.4|18
1598562300000|2020-08-27 21:05:00|4571.9|4561.9|4571.9|4561.9|4573.9|4567|4568.3|4560.9|18
1598562600000|2020-08-27 21:10:00|4572.4|4562.4|4568.3|4565.5|4572.4|4565.5|4568.3|4562.4|5
1598562900000|2020-08-27 21:15:00|4567.8|4565|4571.9|4561.9|4571.9|4565|4566.8|4561.9|0
1598563200000|2020-08-27 21:20:00|4572.9|4562.9|4572.4|4562.4|4572.9|4565.4|4568.9|4561.9|10
1598563500000|2020-08-27 21:25:00|||||||||9
1598564400000|2020-08-27 21:40:00|||||||||15
1598565000000|2020-08-27 21:50:00|4568.8|4566|4570.9|4560.9|4571.9|4566|4568.3|4560.9|3
1598572800000|2020-08-28 00:00:00|4557.5|4554.7|4555|4552.2|4562.5|4559.7|4553|4550.2|226
1598573100000|2020-08-28 00:05:00|4554.5|4551.7|4553|4550.2|4555|4552.2|4553|4550.2|160
1598573400000|2020-08-28 00:10:00|4552|4549.2|4555|4552.2|4556|4553.2|4551|4548.2|408
1598573700000|2020-08-28 00:15:00|4556|4553.2|4554.5|4551.7|4557|4554.2|4552|4549.2|81
1598574000000|2020-08-28 00:20:00|4554|4551.2|4561.5|4558.7|4562|4559.2|4554|4551.2|125
1598574300000|2020-08-28 00:25:00|4562|4559.2|4559|4556.2|4562|4559.2|4559|4556.2|22
1598574600000|2020-08-28 00:30:00|4560|4557.2|4558|4555.2|4560|4557.2|4556|4553.2|30
1598574900000|2020-08-28 00:35:00|4558.5|4555.7|4557|4554.2|4559|4556.2|4557|4554.2|10
1598575200000|2020-08-28 00:40:00|4557.5|4554.7|4558|4555.2|4559|4556.2|4557|4554.2|19
1598575500000|2020-08-28 00:45:00|4558.5|4555.7|4556.5|4553.7|4559|4556.2|4554.5|4551.7|35
1598575800000|2020-08-28 00:50:00|4555.5|4552.7|4556|4553.2|4558|4555.2|4555|4552.2|50
1598576100000|2020-08-28 00:55:00|4555.5|4552.7|4556|4553.2|4556|4553.2|4554.5|4551.7|9
1598576400000|2020-08-28 01:00:00|4555.5|4552.7|4556.5|4553.7|4557.5|4554.7|4553|4550.2|77
1598576700000|2020-08-28 01:05:00|4557|4554.2|4553|4550.2|4557|4554.2|4552|4549.2|74
1598577000000|2020-08-28 01:10:00|4552.5|4549.7|4550|4547.2|4553|4550.2|4550|4547.2|89
1598577300000|2020-08-28 01:15:00|4551|4548.2|4545|4542.2|4552|4549.2|4545|4542.2|148
1598577600000|2020-08-28 01:20:00|4544|4541.2|4552.5|4549.7|4552.5|4549.7|4542|4539.2|315
1598577900000|2020-08-28 01:25:00|4555|4552.2|4555|4552.2|4556|4553.2|4552|4549.2|318
1598578200000|2020-08-28 01:30:00|4554.5|4551.7|4556|4553.2|4557|4554.2|4553.5|4550.7|42
1598578500000|2020-08-28 01:35:00|4555.5|4552.7|4555.5|4552.7|4556|4553.2|4553.5|4550.7|32
1598578800000|2020-08-28 01:40:00|4556|4553.2|4557|4554.2|4557|4554.2|4555|4552.2|85
1598579100000|2020-08-28 01:45:00|4557.5|4554.7|4557|4554.2|4560|4557.2|4557|4554.2|156
1598579400000|2020-08-28 01:50:00|4558|4555.2|4559.6|4556.8|4560.1|4557.3|4557.1|4554.3|24
1598579700000|2020-08-28 01:55:00|4560.1|4557.3|4559.1|4556.3|4561.1|4558.3|4559.1|4556.3|38
1598580000000|2020-08-28 02:00:00|4559.6|4556.8|4562.1|4559.3|4562.1|4559.3|4559.1|4556.3|41
1598580300000|2020-08-28 02:05:00|4561.1|4558.3|4563.1|4560.3|4563.1|4560.3|4561.1|4558.3|77
1598580600000|2020-08-28 02:10:00|4563.6|4560.8|4569.6|4566.8|4570.1|4567.3|4563.6|4560.8|167
1598580900000|2020-08-28 02:15:00|4570.1|4567.3|4563.1|4560.3|4573.1|4570.3|4563.1|4560.3|506
1598581200000|2020-08-28 02:20:00|4564.1|4561.3|4563.1|4560.3|4565.1|4562.3|4562.1|4559.3|30
1598581500000|2020-08-28 02:25:00|4562.6|4559.8|4561.6|4558.8|4563.1|4560.3|4561.6|4558.8|186
1598581800000|2020-08-28 02:30:00|4562.1|4559.3|4557.1|4554.3|4563.6|4560.8|4556.6|4553.8|109
1598582100000|2020-08-28 02:35:00|4555.1|4552.3|4555.1|4552.3|4556.1|4553.3|4554.1|4551.3|87
1598582400000|2020-08-28 02:40:00|4555.6|4552.8|4557.1|4554.3|4557.1|4554.3|4555.1|4552.3|69
1598582700000|2020-08-28 02:45:00|4557.6|4554.8|4560.6|4557.8|4560.6|4557.8|4557.1|4554.3|142
1598583000000|2020-08-28 02:50:00|4561.1|4558.3|4567.1|4564.3|4567.6|4564.8|4561.1|4558.3|218
1598583300000|2020-08-28 02:55:00|4567.6|4564.8|4569.1|4566.3|4569.1|4566.3|4565.1|4562.3|413
1598583600000|2020-08-28 03:00:00|4568.6|4565.8|4565.6|4562.8|4570.1|4567.3|4565.6|4562.8|319
1598583900000|2020-08-28 03:05:00|4565.1|4562.3|4562.1|4559.3|4567.1|4564.3|4562.1|4559.3|191
1598584200000|2020-08-28 03:10:00|4563.1|4560.3|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|73
1598584500000|2020-08-28 03:15:00|4563.1|4560.3|4562.6|4559.8|4564.1|4561.3|4561.1|4558.3|31
1598584800000|2020-08-28 03:20:00|4563.1|4560.3|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|9
1598585100000|2020-08-28 03:25:00|4563.1|4560.3|4562.6|4559.8|4563.1|4560.3|4562.1|4559.3|48
1598585400000|2020-08-28 03:30:00|4562.1|4559.3|4562.1|4559.3|4564.1|4561.3|4561.6|4558.8|31
1598585700000|2020-08-28 03:35:00|4563.1|4560.3|4564.1|4561.3|4564.1|4561.3|4563.1|4560.3|34
1598586000000|2020-08-28 03:40:00|4563.1|4560.3|4562.7|4559.9|4564.1|4561.3|4562.2|4559.4|125
1598586300000|2020-08-28 03:45:00|4563.1|4560.3|4563.2|4560.4|4564.2|4561.4|4563.1|4560.3|25
1598586600000|2020-08-28 03:50:00|4563.7|4560.9|4565.2|4562.4|4565.2|4562.4|4563.7|4560.9|162
1598586900000|2020-08-28 03:55:00|4564.2|4561.4|4564.7|4561.9|4565.2|4562.4|4564.2|4561.4|32
1598587200000|2020-08-28 04:00:00|4565.2|4562.4|4566.2|4563.4|4566.2|4563.4|4564.7|4561.9|67
1598587500000|2020-08-28 04:05:00|4565.7|4562.9|4565.7|4562.9|4566.2|4563.4|4565.2|4562.4|33
1598587800000|2020-08-28 04:10:00|4565.2|4562.4|4564.7|4561.9|4565.2|4562.4|4564.7|4561.9|8
1598588100000|2020-08-28 04:15:00|4565.2|4562.4|4565.2|4562.4|4566.2|4563.4|4564.2|4561.4|66
1598588400000|2020-08-28 04:20:00|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4563.7|4560.9|9
1598588700000|2020-08-28 04:25:00|4563.7|4560.9|4562.2|4559.4|4564.2|4561.4|4561.2|4558.4|75
1598589000000|2020-08-28 04:30:00|4563.2|4560.4|4563.2|4560.4|4564.2|4561.4|4563.2|4560.4|62
1598589300000|2020-08-28 04:35:00|4564.2|4561.4|4563.2|4560.4|4564.2|4561.4|4562.7|4559.9|115
1598589600000|2020-08-28 04:40:00|4562.7|4559.9|4565.2|4562.4|4565.2|4562.4|4562.7|4559.9|15
1598589900000|2020-08-28 04:45:00|4564.7|4561.9|4564.2|4561.4|4565.2|4562.4|4563.2|4560.4|13
1598590200000|2020-08-28 04:50:00|4564.7|4561.9|4568.2|4565.4|4568.2|4565.4|4564.7|4561.9|166
1598590500000|2020-08-28 04:55:00|4567.2|4564.4|4573.7|4570.9|4574.2|4571.4|4567.2|4564.4|190
1598590800000|2020-08-28 05:00:00|4573.2|4570.4|4575.2|4572.4|4578.2|4575.4|4573.2|4570.4|289
1598591100000|2020-08-28 05:05:00|4574.7|4571.9|4561.2|4558.4|4574.7|4571.9|4560.2|4557.4|146
1598591400000|2020-08-28 05:10:00|4560.2|4557.4|4562.2|4559.4|4565.7|4562.9|4557.2|4554.4|251
1598591700000|2020-08-28 05:15:00|4561.7|4558.9|4566.2|4563.4|4567.2|4564.4|4560.7|4557.9|110
1598592000000|2020-08-28 05:20:00|4565.7|4562.9|4568.7|4565.9|4571.2|4568.4|4565.2|4562.4|70
1598592300000|2020-08-28 05:25:00|4568.2|4565.4|4565.2|4562.4|4568.7|4565.9|4565.2|4562.4|31
1598592600000|2020-08-28 05:30:00|4565.7|4562.9|4563.2|4560.4|4568.2|4565.4|4562.7|4559.9|106
1598592900000|2020-08-28 05:35:00|4562.7|4559.9|4566.2|4563.4|4567.2|4564.4|4562.7|4559.9|47
1598593200000|2020-08-28 05:40:00|4565.2|4562.4|4563.3|4560.5|4565.2|4562.4|4561.2|4558.4|53
1598593500000|2020-08-28 05:45:00|4563.7|4560.9|4563.3|4560.5|4566.3|4563.5|4559.3|4556.5|135
1598593800000|2020-08-28 05:50:00|4562.8|4560|4562.3|4559.5|4565.3|4562.5|4562.3|4559.5|122
1598594100000|2020-08-28 05:55:00|4563.3|4560.5|4563.3|4560.5|4564.3|4561.5|4562.3|4559.5|154
1598594400000|2020-08-28 06:00:00|4563.8|4561|4567.3|4564.5|4569.3|4566.5|4563.8|4561|132
1598594700000|2020-08-28 06:05:00|4568.3|4565.5|4566.8|4564|4569.8|4567|4566.3|4563.5|68
1598595000000|2020-08-28 06:10:00|4567.3|4564.5|4566.8|4564|4567.8|4565|4564.3|4561.5|60
1598595300000|2020-08-28 06:15:00|4567.3|4564.5|4565.8|4563|4568.3|4565.5|4564.3|4561.5|140
1598595600000|2020-08-28 06:20:00|4566.3|4563.5|4567.3|4564.5|4569.3|4566.5|4565.8|4563|83
1598595900000|2020-08-28 06:25:00|4567.8|4565|4567.3|4564.5|4569.3|4566.5|4567.3|4564.5|293
1598596200000|2020-08-28 06:30:00|4568.3|4565.5|4569.3|4566.5|4571.3|4568.5|4567.3|4564.5|311
1598596500000|2020-08-28 06:35:00|4568.8|4566|4570.3|4567.5|4570.8|4568|4567.8|4565|43
1598596800000|2020-08-28 06:40:00|4569.3|4566.5|4571.3|4568.5|4571.3|4568.5|4568.3|4565.5|102
1598597100000|2020-08-28 06:45:00|4572.3|4569.5|4570.3|4567.5|4572.3|4569.5|4567.8|4565|168
1598597400000|2020-08-28 06:50:00|4569.8|4567|4563.3|4560.5|4570.3|4567.5|4562.3|4559.5|210
1598597700000|2020-08-28 06:55:00|4562.3|4559.5|4560.3|4557.5|4563.3|4560.5|4559.3|4556.5|164
1598598000000|2020-08-28 07:00:00|4559.3|4556.5|4556.3|4553.5|4563.3|4560.5|4556.3|4553.5|583
1598598300000|2020-08-28 07:05:00|4555.3|4552.5|4550.8|4548|4557.9|4554.5|4548.3|4545.5|987
1598598600000|2020-08-28 07:10:00|4550.3|4547.5|4547.3|4544.5|4552.3|4549.5|4547.3|4544.5|744
1598598900000|2020-08-28 07:15:00|4546.3|4543.5|4542.3|4539.5|4546.8|4544|4540.3|4537.5|1018
1598599200000|2020-08-28 07:20:00|4541.8|4539|4543.3|4540.5|4544.3|4541.5|4540.3|4537.5|505
1598599500000|2020-08-28 07:25:00|4543.4|4540.6|4547.3|4544.5|4549.3|4546.5|4542.3|4539.5|306
1598599800000|2020-08-28 07:30:00|4547.4|4544.6|4540.3|4537.5|4548.3|4545.5|4536.4|4533.6|1098
1598600100000|2020-08-28 07:35:00|4539.4|4536.6|4542.4|4539.6|4543.4|4540.6|4535.4|4532.6|601
1598600400000|2020-08-28 07:40:00|4541.4|4538.6|4544.4|4541.6|4545.4|4542.6|4538.4|4535.6|967
1598600700000|2020-08-28 07:45:00|4543.9|4541.1|4539.4|4536.6|4544.4|4541.6|4537.4|4534.6|339
1598601000000|2020-08-28 07:50:00|4538.9|4536.1|4544.9|4542.1|4546.4|4543.6|4537.4|4534.6|1101
1598601300000|2020-08-28 07:55:00|4544.4|4541.6|4545.4|4542.6|4549.4|4546.6|4542.4|4539.6|591
1598601600000|2020-08-28 08:00:00|4546.4|4543.6|4543.4|4540.6|4546.9|4544.1|4537.4|4534.6|1532
1598601900000|2020-08-28 08:05:00|4542.9|4540.1|4543.4|4540.6|4548.4|4545.6|4541.4|4538.6|628
1598602200000|2020-08-28 08:10:00|4544.4|4541.6|4546.4|4543.6|4547.4|4544.6|4540.4|4537.6|1708
1598602500000|2020-08-28 08:15:00|4547.4|4544.6|4548.4|4545.6|4549.4|4546.6|4542.9|4540.1|772
1598602800000|2020-08-28 08:20:00|4548.9|4546.1|4548.4|4545.6|4552.9|4550.1|4547.4|4544.6|886
1598603100000|2020-08-28 08:25:00|4547.9|4545.1|4547.4|4544.6|4548.4|4545.6|4538.4|4535.6|3056
1598603400000|2020-08-28 08:30:00|4546.9|4544.1|4542.4|4539.6|4548.4|4545.6|4537.4|4534.6|3325
1598603700000|2020-08-28 08:35:00|4543.4|4540.6|4552.4|4549.6|4555.4|4552.6|4543.4|4540.6|935
1598604000000|2020-08-28 08:40:00|4551.9|4549.1|4550.4|4547.6|4554.4|4551.6|4549.4|4546.6|640
1598604300000|2020-08-28 08:45:00|4549.9|4547.1|4550.4|4547.6|4551.4|4548.6|4548.9|4546.1|639
1598604600000|2020-08-28 08:50:00|4549.9|4547.1|4553.4|4550.6|4555.4|4552.6|4549.4|4546.6|819
1598604900000|2020-08-28 08:55:00|4552.4|4549.6|4545.4|4542.6|4552.4|4549.6|4544.4|4541.6|999
1598605200000|2020-08-28 09:00:00|4545|4542.2|4555.5|4552.7|4555.5|4552.7|4543.5|4540.7|1009
1598605500000|2020-08-28 09:05:00|4555|4552.2|4556|4553.2|4559|4556.2|4553.5|4550.7|908
1598605800000|2020-08-28 09:10:00|4555.5|4552.7|4557.5|4554.7|4557.5|4554.7|4554.5|4551.7|499
1598606100000|2020-08-28 09:15:00|4557|4554.2|4562.5|4559.7|4563.5|4560.7|4556.5|4553.7|856
1598606400000|2020-08-28 09:20:00|4563|4560.2|4557.5|4554.7|4563.5|4560.7|4555.5|4552.7|770
1598606700000|2020-08-28 09:25:00|4557|4554.2|4543.5|4540.7|4558.5|4555.7|4542.5|4538.6|9002
1598607000000|2020-08-28 09:30:00|4544|4541.2|4557.5|4554.7|4557.5|4554.7|4543.5|4540.7|1786
1598607300000|2020-08-28 09:35:00|4557|4554.2|4558.5|4555.7|4560.5|4557.7|4554.5|4551.7|1013
1598607600000|2020-08-28 09:40:00|4559.5|4556.7|4562.5|4559.7|4563.5|4560.7|4558.5|4555.7|984
1598607900000|2020-08-28 09:45:00|4562|4559.2|4560|4557.2|4563.5|4560.7|4559|4556.2|356
1598608200000|2020-08-28 09:50:00|4560.5|4557.7|4558.5|4555.7|4561.5|4558.7|4554.5|4551.7|582
1598608500000|2020-08-28 09:55:00|4557.5|4554.7|4559.5|4556.7|4561.5|4558.7|4557.5|4554.7|1744
1598608800000|2020-08-28 10:00:00|4560|4557.2|4564.5|4561.7|4566.5|4563.7|4560|4557.2|694
1598609100000|2020-08-28 10:05:00|4564|4561.2|4553.5|4550.7|4564.5|4561.7|4548.5|4545.7|1024
1598609400000|2020-08-28 10:10:00|4554|4551.2|4557.5|4554.7|4557.5|4554.7|4550.5|4547.7|624
1598609700000|2020-08-28 10:15:00|4556.5|4553.7|4555|4552.2|4557.5|4554.7|4552.5|4549.7|569
1598610000000|2020-08-28 10:20:00|4555.5|4552.7|4556|4553.2|4556.5|4553.7|4552.5|4549.7|380
1598610300000|2020-08-28 10:25:00|4555.5|4552.7|4558.5|4555.7|4559.5|4556.7|4555|4552.2|719
1598610600000|2020-08-28 10:30:00|4557.5|4554.7|4557.6|4554.8|4560.5|4557.7|4556.6|4553.8|583
1598610900000|2020-08-28 10:35:00|4558.6|4555.8|4561.6|4558.8|4561.6|4558.8|4557.6|4554.8|544
1598611200000|2020-08-28 10:40:00|4561.5|4558.7|4560.6|4557.8|4563.5|4560.7|4559.6|4556.8|1225
1598611500000|2020-08-28 10:45:00|4560.1|4557.3|4565.6|4562.8|4566.6|4563.8|4559.6|4556.8|1298
1598611800000|2020-08-28 10:50:00|4566|4563.2|4567.6|4564.8|4568.6|4565.8|4565.6|4562.8|746
1598612100000|2020-08-28 10:55:00|4568.5|4565.7|4570.6|4567.8|4571.6|4568.8|4567.6|4564.8|816
1598612400000|2020-08-28 11:00:00|4571.1|4568.3|4568.1|4565.3|4571.6|4568.8|4563.6|4560.8|771
1598612700000|2020-08-28 11:05:00|4568.6|4565.8|4568.1|4565.3|4569.6|4566.8|4565.6|4562.8|364
1598613000000|2020-08-28 11:10:00|4568.6|4565.8|4567.6|4564.8|4572.6|4569.8|4566.6|4563.8|623
1598613300000|2020-08-28 11:15:00|4566.6|4563.8|4562.6|4559.8|4567.6|4564.8|4562.6|4559.8|370
1598613600000|2020-08-28 11:20:00|4563.6|4560.8|4560.6|4557.8|4564.6|4561.8|4559.6|4556.8|380
1598613900000|2020-08-28 11:25:00|4559.6|4556.8|4545.6|4542.8|4560.6|4557.8|4544.6|4541.8|6052
1598614200000|2020-08-28 11:30:00|4546.6|4543.8|4552.6|4549.8|4554.6|4551.8|4546.6|4543.8|1171
1598614500000|2020-08-28 11:35:00|4553.6|4550.8|4554.6|4551.8|4556.6|4553.8|4552.6|4549.8|361
1598614800000|2020-08-28 11:40:00|4552.6|4549.8|4551.6|4548.8|4554.6|4551.8|4549.6|4546.8|385
1598615100000|2020-08-28 11:45:00|4552.6|4549.8|4554.6|4551.8|4558.6|4555.8|4551.6|4548.8|497
1598615400000|2020-08-28 11:50:00|4555.6|4552.8|4555.6|4552.8|4556.6|4553.8|4552.6|4549.8|420
1598615700000|2020-08-28 11:55:00|4556.1|4553.3|4557.6|4554.8|4558.6|4555.8|4555.6|4552.8|276
1598616000000|2020-08-28 12:00:00|4556.6|4553.8|4558.1|4555.3|4559.6|4556.8|4553.6|4550.8|398
1598616300000|2020-08-28 12:05:00|4558.6|4555.8|4559.6|4556.8|4561.6|4558.8|4555.6|4552.8|368
1598616600000|2020-08-28 12:10:00|4558.7|4555.9|4563.1|4560.3|4565.6|4562.8|4558.6|4555.8|566
1598616900000|2020-08-28 12:15:00|4563.6|4560.8|4560.6|4557.8|4563.6|4560.8|4558.6|4555.8|303
1598617200000|2020-08-28 12:20:00|4561.6|4558.8|4561.6|4558.8|4563.6|4560.8|4560.6|4557.8|650
1598617500000|2020-08-28 12:25:00|4560.6|4557.8|4561.7|4558.9|4565.6|4562.8|4560.6|4557.8|554
1598617800000|2020-08-28 12:30:00|4561.6|4558.8|4556.6|4553.8|4562.6|4559.8|4555.6|4552.8|923
1598618100000|2020-08-28 12:35:00|4556.7|4553.9|4553.7|4550.9|4558.2|4555.4|4552.7|4549.9|490
1598618400000|2020-08-28 12:40:00|4554.7|4551.9|4557.7|4554.9|4558.7|4555.9|4553.7|4550.9|695
1598618700000|2020-08-28 12:45:00|4556.7|4553.9|4559.7|4556.9|4559.7|4556.9|4551.7|4548.9|503
1598619000000|2020-08-28 12:50:00|4560.2|4557.4|4565.7|4562.9|4566.7|4563.9|4559.7|4556.9|721
1598619300000|2020-08-28 12:55:00|4566.7|4563.9|4565.7|4562.9|4566.7|4563.9|4563.7|4560.9|748
1598619600000|2020-08-28 13:00:00|4566.7|4563.9|4571.7|4568.9|4571.7|4568.9|4563.7|4560.9|1437
1598619900000|2020-08-28 13:05:00|4573.6|4570.8|4580.2|4577.4|4580.7|4577.9|4572.7|4569.9|3673
1598620200000|2020-08-28 13:10:00|4579.7|4576.9|4580.7|4577.9|4590.7|4587.9|4577.7|4574.9|3576
1598620500000|2020-08-28 13:15:00|4581.7|4578.9|4575.7|4572.9|4582.7|4579.9|4571.7|4568.9|1700
1598620800000|2020-08-28 13:20:00|4574.2|4571.4|4570.7|4567.9|4575.7|4572.9|4569.2|4566.4|1266
1598621100000|2020-08-28 13:25:00|4571.7|4568.9|4561.7|4558.9|4574.7|4571.9|4554.7|4551.9|6538
1598621400000|2020-08-28 13:30:00|4563.7|4560.9|4568.2|4565.4|4570.7|4567.9|4557.7|4554.9|4624
1598621700000|2020-08-28 13:35:00|4567.7|4564.9|4571.2|4568.4|4572.7|4569.9|4562.2|4559.4|1538
1598622000000|2020-08-28 13:40:00|4570.7|4567.9|4573.7|4570.9|4576.7|4573.9|4570.7|4567.9|1386
1598622300000|2020-08-28 13:45:00|4574.7|4571.9|4575.7|4572.9|4582.7|4579.9|4570.7|4567.9|1598
1598622600000|2020-08-28 13:50:00|4576.2|4573.4|4568.7|4565.9|4576.7|4573.9|4566.7|4563.9|1582
1598622900000|2020-08-28 13:55:00|4569.2|4566.4|4571.7|4568.9|4573.7|4570.9|4568.2|4565.4|568
1598623200000|2020-08-28 14:00:00|4571.2|4568.4|4559.7|4556.9|4571.7|4568.9|4557.7|4554.9|901
1598623500000|2020-08-28 14:05:00|4560.2|4557.4|4556.7|4553.9|4562.8|4560|4555.7|4552.9|1281
1598623800000|2020-08-28 14:10:00|4556.2|4553.4|4555.8|4553|4559.8|4557|4548.8|4546|4016
1598624100000|2020-08-28 14:15:00|4554.8|4552|4559.3|4556.5|4559.8|4557|4548.8|4546|1239
1598624400000|2020-08-28 14:20:00|4560.3|4557.5|4565.8|4563|4567.8|4565|4557.8|4555|2824
1598624700000|2020-08-28 14:25:00|4566.3|4563.5|4564.3|4561.5|4569.8|4567|4560.8|4558|1554
1598625000000|2020-08-28 14:30:00|4564.8|4562|4553.8|4551|4566.8|4564|4550.8|4548|2213
1598625300000|2020-08-28 14:35:00|4554.3|4551.5|4562.3|4559.5|4563.8|4561|4549.8|4547|971
1598625600000|2020-08-28 14:40:00|4561.8|4559|4562.8|4560|4565.8|4563|4556.8|4554|1584
1598625900000|2020-08-28 14:45:00|4563.8|4561|4567.3|4564.5|4568.8|4566|4557.8|4555|1344
1598626200000|2020-08-28 14:50:00|4566.8|4564|4569.8|4567|4569.8|4567|4565.8|4563|856
1598626500000|2020-08-28 14:55:00|4568.8|4566|4567.8|4565|4568.8|4566|4562.8|4560|1286
1598626800000|2020-08-28 15:00:00|4566.8|4564|4566.8|4564|4567.8|4565|4561.8|4559|2124
1598627100000|2020-08-28 15:05:00|4567.8|4565|4575.8|4573|4576.8|4574|4567.8|4565|1570
1598627400000|2020-08-28 15:10:00|4575.9|4573.1|4576.9|4574.1|4579.8|4577|4573.9|4571.1|1564
1598627700000|2020-08-28 15:15:00|4577.3|4574.5|4575.9|4573.1|4580.8|4578|4573.9|4571.1|1116
1598628000000|2020-08-28 15:20:00|4576.4|4573.6|4570.4|4567.6|4578.4|4575.6|4568.9|4566.1|1809
1598628300000|2020-08-28 15:25:00|4570.8|4568|4574.9|4572.1|4575.9|4573.1|4564.4|4561.6|6013
1598628600000|2020-08-28 15:30:00|4575.4|4572.6|4581.9|4579.1|4581.9|4579.1|4573.9|4571.1|3304
1598628900000|2020-08-28 15:35:00|4582.4|4579.6|4590.9|4588.1|4591.8|4589|4582.4|4579.6|1849
1598629200000|2020-08-28 15:40:00|4591.8|4589|4586.9|4584.1|4591.9|4589.1|4580.9|4578.1|1515
1598629500000|2020-08-28 15:45:00|4587.9|4585.1|4584.9|4582.1|4588.9|4586.1|4581.9|4579.1|1644
1598629800000|2020-08-28 15:50:00|4585.9|4583.1|4581.9|4579.1|4587.9|4585.1|4581.9|4579.1|1017
1598630100000|2020-08-28 15:55:00|4581.4|4578.6|4575.9|4573.1|4583.4|4580.6|4572.9|4570.1|4257
1598630400000|2020-08-28 16:00:00|4574.9|4572.1|4576|4573.2|4580.9|4578.1|4574.9|4572.1|2197
1598630700000|2020-08-28 16:05:00|4577.9|4575.1|4586.9|4584.1|4587.9|4585.1|4576|4573.2|3588
1598631000000|2020-08-28 16:10:00|4587.9|4585.1|4583.9|4581.1|4590.4|4587.6|4583.9|4581.1|830
1598631300000|2020-08-28 16:15:00|4584.9|4582.1|4580.9|4578.1|4586.9|4584.1|4580.9|4578.1|1040
1598631600000|2020-08-28 16:20:00|4579.9|4577.1|4579.4|4576.6|4581.9|4579.1|4577.9|4575.1|303
1598631900000|2020-08-28 16:25:00|4579.9|4577.1|4577.9|4575.1|4582.9|4580.1|4577.9|4575.1|853
1598632200000|2020-08-28 16:30:00|4578|4575.2|4578.9|4576.1|4581.9|4579.1|4577.9|4575.1|627
1598632500000|2020-08-28 16:35:00|4578.4|4575.6|4577.9|4575.1|4581.9|4579.1|4576.9|4574.1|796
1598632800000|2020-08-28 16:40:00|4578.9|4576.1|4585.4|4582.6|4585.9|4583.1|4577.9|4575.1|2500
1598633100000|2020-08-28 16:45:00|4585.9|4583.1|4584.9|4582.1|4587.4|4584.6|4582.9|4580.1|1007
1598633400000|2020-08-28 16:50:00|4585.4|4582.6|4581.9|4579.1|4585.9|4583.1|4580.9|4578.1|391
1598633700000|2020-08-28 16:55:00|4582.4|4579.6|4582.9|4580.1|4582.9|4580.1|4580.4|4577.6|374
1598634000000|2020-08-28 17:00:00|4583.4|4580.6|4585.9|4583.1|4586.9|4584.1|4582.9|4580.1|370
1598634300000|2020-08-28 17:05:00|4586.9|4584.1|4585.9|4583.1|4586.9|4584.1|4584.9|4582.1|387
1598634600000|2020-08-28 17:10:00|4584.9|4582.1|4584.9|4582.1|4586.9|4584.1|4581.9|4579.1|665
1598634900000|2020-08-28 17:15:00|4585.4|4582.6|4584.9|4582.1|4588.9|4586.1|4584|4581.2|538
1598635200000|2020-08-28 17:20:00|4584.4|4581.6|4579.9|4577.1|4584.9|4582.1|4578.9|4576.1|810
1598635500000|2020-08-28 17:25:00|4579.4|4576.6|4576|4573.2|4580.9|4578.1|4576|4573.2|903
1598635800000|2020-08-28 17:30:00|4575.5|4572.7|4579|4576.2|4579.9|4577.1|4575|4572.2|1142
1598636100000|2020-08-28 17:35:00|4578.9|4576.1|4576.9|4574.1|4580.9|4578.1|4575|4572.2|569
1598636400000|2020-08-28 17:40:00|4577|4574.2|4578|4575.2|4581|4578.2|4577|4574.2|382
1598636700000|2020-08-28 17:45:00|4577.5|4574.7|4579|4576.2|4581|4578.2|4577|4574.2|327
1598637000000|2020-08-28 17:50:00|4580|4577.2|4581|4578.2|4582|4579.2|4579|4576.2|536
1598637300000|2020-08-28 17:55:00|4580|4577.2|4581|4578.2|4581|4578.2|4578|4575.2|421
1598637600000|2020-08-28 18:00:00|4580|4577.2|4577|4574.2|4582|4579.2|4574|4571.2|1765
1598637900000|2020-08-28 18:05:00|4578|4575.2|4576|4573.2|4578|4575.2|4574|4571.2|1173
1598638200000|2020-08-28 18:10:00|4576.5|4573.7|4585|4582.2|4586|4583.2|4575|4572.2|946
1598638500000|2020-08-28 18:15:00|4586|4583.2|4584|4581.2|4588|4585.2|4582|4579.2|1125
1598638800000|2020-08-28 18:20:00|4583|4580.2|4588|4585.2|4592|4589.2|4583|4580.2|1866
1598639100000|2020-08-28 18:25:00|4587.1|4584.3|4585|4582.2|4589|4586.2|4576.1|4573.3|5568
1598639400000|2020-08-28 18:30:00|4586|4583.2|4584|4581.2|4586|4583.2|4582|4579.2|2330
1598639700000|2020-08-28 18:35:00|4585|4582.2|4585|4582.2|4588|4585.2|4583|4580.2|585
1598640000000|2020-08-28 18:40:00|4584|4581.2|4583.5|4580.7|4585|4582.2|4582|4579.2|508
1598640300000|2020-08-28 18:45:00|4584|4581.2|4586|4583.2|4588|4585.2|4583.5|4580.7|579
1598640600000|2020-08-28 18:50:00|4587|4584.2|4587|4584.2|4588|4585.2|4586|4583.2|226
1598640900000|2020-08-28 18:55:00|4588|4585.2|4587.1|4584.3|4588|4585.2|4586|4583.2|339
1598641200000|2020-08-28 19:00:00|4587|4584.2|4586|4583.2|4588.1|4585.3|4586|4583.2|153
1598641500000|2020-08-28 19:05:00|4586.5|4583.7|4588.1|4585.3|4589.1|4586.3|4586|4583.2|84
1598641800000|2020-08-28 19:10:00|4588.5|4585.7|4590.1|4587.3|4590.1|4587.3|4588|4585.2|105
1598642100000|2020-08-28 19:15:00|4590|4587.2|4591.1|4588.3|4592.1|4589.3|4590|4587.2|202
1598642400000|2020-08-28 19:20:00|4591|4588.2|4588|4585.2|4591|4588.2|4588|4585.2|76
1598642700000|2020-08-28 19:25:00|4588.1|4585.3|4588.1|4585.3|4588.6|4585.8|4587.1|4584.3|141
1598643000000|2020-08-28 19:30:00|4589|4586.2|4590.1|4587.3|4590.1|4587.3|4589|4586.2|166
1598643300000|2020-08-28 19:35:00|4589.6|4586.8|4592.1|4589.3|4592.1|4589.3|4589.1|4586.3|173
1598643600000|2020-08-28 19:40:00|4591.1|4588.3|4591.1|4588.3|4592.1|4589.3|4590.1|4587.3|103
1598643900000|2020-08-28 19:45:00|4591.6|4588.8|4590.1|4587.3|4591.6|4588.8|4590.1|4587.3|138
1598644200000|2020-08-28 19:50:00|4589.1|4586.3|4589.1|4586.3|4589.1|4586.3|4589.1|4586.3|210
1598644500000|2020-08-28 19:55:00|4589.6|4586.8|4589.6|4586.8|4590.1|4587.3|4589.1|4586.3|127
1598644800000|2020-08-28 20:00:00|4590.1|4587.3|4590.1|4587.3|4591.1|4588.3|4589.1|4586.3|148
1598645100000|2020-08-28 20:05:00|4591.1|4588.3|4592.1|4589.3|4592.1|4589.3|4590.1|4587.3|196
1598645400000|2020-08-28 20:10:00|4591.1|4588.3|4590.1|4587.3|4591.1|4588.3|4590.1|4587.3|50
1598645700000|2020-08-28 20:15:00|4589.6|4586.8|4589.1|4586.3|4590.1|4587.3|4589.1|4586.3|19
1598646000000|2020-08-28 20:20:00|4590.1|4587.3|4590.1|4587.3|4590.1|4587.3|4589.1|4586.3|73
1598646300000|2020-08-28 20:25:00|4591.1|4588.3|4591.1|4588.3|4591.1|4588.3|4590.1|4587.3|232
1598646600000|2020-08-28 20:30:00|4590.6|4587.8|4590.1|4587.3|4591.1|4588.3|4590.1|4587.3|276
1598646900000|2020-08-28 20:35:00|4589.6|4586.8|4589.1|4586.3|4589.6|4586.8|4589.1|4586.3|69
1598647200000|2020-08-28 20:40:00|4589.6|4586.8|4589.6|4586.8|4590.1|4587.3|4589.6|4586.8|223
1598647500000|2020-08-28 20:45:00|4591.1|4588.3|4589.6|4586.8|4591.6|4588.8|4589.1|4586.3|592
1598647800000|2020-08-28 20:50:00|4589.2|4586.4|4589.6|4586.8|4590.1|4587.3|4589.1|4586.3|99
1598648100000|2020-08-28 20:55:00|4589.1|4586.3|4594.3|4584.3|4596.3|4590.4|4589.1|4584.2|482
1598648400000|2020-08-28 21:00:00|4591.7|4587.7|4592.2|4589.4|4597.3|4589.4|4591.6|4587.3|1
1598824800000|2020-08-30 22:00:00|4591.5|4581.5|4592.4|4589.6|4595.9|4590.6|4585.9|4580|51
1598825100000|2020-08-30 22:05:00|4591.9|4589.1|4592.8|4590|4593.4|4590.6|4590.9|4588.1|51
1598825400000|2020-08-30 22:10:00|4593.3|4590.5|4596.3|4593.5|4596.3|4593.5|4593.3|4590.5|31
1598825700000|2020-08-30 22:15:00|4595.8|4593|4594.9|4592.1|4596.3|4593.5|4594.8|4592|11
1598826000000|2020-08-30 22:20:00|4595.3|4592.5|4594.9|4592.1|4595.8|4593|4594.4|4591.6|8
1598826300000|2020-08-30 22:25:00|4595.3|4592.5|4595.3|4592.5|4595.3|4592.5|4594.9|4592.1|0
1598826600000|2020-08-30 22:30:00|4595.8|4593|4594.9|4592.1|4595.8|4593|4594.8|4592|2
1598826900000|2020-08-30 22:35:00|4595.3|4592.5|4592.8|4590|4595.3|4592.5|4592.8|4590|6
1598827200000|2020-08-30 22:40:00|4592.9|4590.1|4593.8|4591|4593.8|4591|4592.8|4590|8
1598827500000|2020-08-30 22:45:00|4594.7|4591.9|4595.3|4592.5|4595.3|4592.5|4594.3|4591.5|7
1598827800000|2020-08-30 22:50:00|4595.8|4593|4596.3|4593.5|4597.3|4594.5|4595.8|4593|10
1598828100000|2020-08-30 22:55:00|4596.4|4593.6|4596.9|4594.1|4597.3|4594.5|4596.4|4593.6|5
1598828400000|2020-08-30 23:00:00|4597.3|4594.5|4597.3|4594.5|4597.3|4594.5|4596.9|4594.1|8
1598828700000|2020-08-30 23:05:00|4597.4|4594.6|4597.4|4594.6|4597.4|4594.6|4596.4|4593.6|6
1598829000000|2020-08-30 23:10:00|4597.9|4595.1|4597.4|4594.6|4598.4|4595.6|4596.4|4593.6|10
1598829300000|2020-08-30 23:15:00|4598.9|4596.1|4599.4|4596.6|4600.9|4598.1|4598.9|4596.1|150
1598829600000|2020-08-30 23:20:00|4599.8|4597|4600.4|4597.6|4600.4|4597.6|4599.8|4597|4
1598829900000|2020-08-30 23:25:00|4599.9|4597.1|4601.4|4598.6|4603|4600.1|4599.9|4597.1|7
1598830200000|2020-08-30 23:30:00|4601.9|4599.1|4599.9|4597.1|4601.9|4599.1|4599.4|4596.6|30
1598830500000|2020-08-30 23:35:00|4599.4|4596.6|4598.4|4595.6|4599.4|4596.6|4597.5|4594.7|3
1598830800000|2020-08-30 23:40:00|4598.8|4596|4599.4|4596.6|4599.9|4597.1|4598.8|4596|8
1598831100000|2020-08-30 23:45:00|4599.9|4597.1|4599.4|4596.6|4599.9|4597.1|4598.9|4596.1|0
1598831400000|2020-08-30 23:50:00|4598.5|4595.7|4600.4|4597.6|4600.4|4597.6|4597.5|4594.5|9
1598831700000|2020-08-30 23:55:00|4599.9|4597.1|4601.4|4598.6|4602.4|4599.6|4599.9|4597.1|13
1598832000000|2020-08-31 00:00:00|4600.9|4598.1|4603.9|4601.1|4604.9|4602.1|4600.4|4597.6|51
1598832300000|2020-08-31 00:05:00|4604.4|4601.6|4606.4|4603.6|4607|4604.2|4602|4599.2|68
1598832600000|2020-08-31 00:10:00|4606|4603.2|4609.9|4607.1|4609.9|4607.1|4605.9|4603.1|84
1598832900000|2020-08-31 00:15:00|4610.4|4607.6|4610.9|4608.1|4610.9|4608.1|4609|4606.2|72
1598833200000|2020-08-31 00:20:00|4612.9|4610.1|4609.9|4607.1|4612.9|4610.1|4609.9|4607.1|72
1598833500000|2020-08-31 00:25:00|4610.4|4607.6|4613.4|4610.6|4613.9|4611.1|4609.9|4607.1|165
1598833800000|2020-08-31 00:30:00|4613.9|4611.1|4616|4613.2|4616.4|4613.6|4612.9|4610.1|81
1598834100000|2020-08-31 00:35:00|4615.9|4613.1|4614|4611.2|4617.9|4615.1|4612.9|4610.1|199
1598834400000|2020-08-31 00:40:00|4614.4|4611.6|4614|4611.2|4616.4|4613.6|4613|4610.2|98
1598834700000|2020-08-31 00:45:00|4614.4|4611.6|4616|4613.2|4616.9|4614.1|4612.5|4609.7|151
1598835000000|2020-08-31 00:50:00|4615.9|4613.1|4614|4611.2|4616.9|4614.1|4614|4611.2|26
1598835300000|2020-08-31 00:55:00|4614.9|4612.1|4615|4612.2|4616.5|4613.7|4614.9|4612.1|34
1598835600000|2020-08-31 01:00:00|4615.5|4612.7|4608.5|4605.7|4615.5|4612.7|4608.5|4605.7|112
1598835900000|2020-08-31 01:05:00|4608.1|4605.3|4609|4606.2|4610|4607.2|4608.1|4605.3|55
1598836200000|2020-08-31 01:10:00|4608.5|4605.7|4610|4607.2|4610|4607.2|4608.1|4605.3|60
1598836500000|2020-08-31 01:15:00|4610.4|4607.6|4613|4610.2|4616.5|4613.7|4610|4607.2|114
1598836800000|2020-08-31 01:20:00|4612.5|4609.7|4612|4609.2|4612.9|4610.1|4611|4608.2|35
1598837100000|2020-08-31 01:25:00|4612.5|4609.7|4611|4608.2|4613.1|4610.3|4610|4607.2|176
1598837400000|2020-08-31 01:30:00|4611.5|4608.7|4609.6|4606.8|4613|4610.2|4608.5|4605.7|49
1598837700000|2020-08-31 01:35:00|4608.6|4605.8|4608.5|4605.7|4609|4606.2|4607.1|4604.3|237
1598838000000|2020-08-31 01:40:00|4608.1|4605.3|4611.5|4608.7|4611.5|4608.7|4607.1|4604.3|28
1598838300000|2020-08-31 01:45:00|4611|4608.2|4614|4611.2|4614|4611.2|4611|4608.2|28
1598838600000|2020-08-31 01:50:00|4613|4610.2|4610.1|4607.3|4614.5|4611.7|4610.1|4607.3|119
1598838900000|2020-08-31 01:55:00|4611.1|4608.3|4614.5|4611.7|4614.5|4611.7|4611.1|4608.3|67
1598839200000|2020-08-31 02:00:00|4614.6|4611.8|4615.1|4612.3|4616.1|4613.3|4614|4611.2|60
1598839500000|2020-08-31 02:05:00|4614.6|4611.8|4614.6|4611.8|4616.1|4613.3|4614.1|4611.3|71
1598839800000|2020-08-31 02:10:00|4615.1|4612.3|4616|4613.2|4616.1|4613.3|4614|4611.2|191
1598840100000|2020-08-31 02:15:00|4615.1|4612.3|4614.5|4611.7|4615.5|4612.7|4614|4611.2|91
1598840400000|2020-08-31 02:20:00|4614.1|4611.3|4614|4611.2|4615|4612.2|4613.6|4610.8|18
1598840700000|2020-08-31 02:25:00|4614.1|4611.3|4614.1|4611.3|4614.1|4611.3|4613.1|4610.3|57
1598841000000|2020-08-31 02:30:00|4614|4611.2|4613.1|4610.3|4616.1|4613.3|4613.1|4610.3|151
1598841300000|2020-08-31 02:35:00|4613.6|4610.8|4613.1|4610.3|4614.1|4611.3|4613.1|4610.3|16
1598841600000|2020-08-31 02:40:00|4614|4611.2|4614.1|4611.3|4614.5|4611.7|4614|4611.2|28
1598841900000|2020-08-31 02:45:00|4614.5|4611.7|4614.1|4611.3|4614.5|4611.7|4614.1|4611.3|36
1598842200000|2020-08-31 02:50:00|4615|4612.2|4615.6|4612.8|4616.1|4613.3|4614.1|4611.3|102
1598842500000|2020-08-31 02:55:00|4615.1|4612.3|4615.6|4612.8|4616.2|4613.4|4614.6|4611.8|124
1598842800000|2020-08-31 03:00:00|4616.1|4613.3|4617.1|4614.3|4617.6|4614.8|4615.6|4612.8|59
1598843100000|2020-08-31 03:05:00|4617.5|4614.7|4619.2|4616.4|4621.6|4618.8|4617.1|4614.3|192
1598843400000|2020-08-31 03:10:00|4619.1|4616.3|4619.6|4616.8|4621.6|4618.8|4619.1|4616.3|38
1598843700000|2020-08-31 03:15:00|4620.1|4617.3|4620.1|4617.3|4620.1|4617.3|4619.1|4616.3|17
1598844000000|2020-08-31 03:20:00|4619.6|4616.8|4616.1|4613.3|4622.1|4619.3|4616.1|4613.3|111
1598844300000|2020-08-31 03:25:00|4615.6|4612.8|4616.6|4613.8|4616.6|4613.8|4615.6|4612.8|22
1598844600000|2020-08-31 03:30:00|4615.7|4612.9|4616.1|4613.3|4616.6|4613.8|4615.1|4612.3|45
1598844900000|2020-08-31 03:35:00|||||||||6
1598845200000|2020-08-31 03:40:00|4616.7|4613.9|4616.7|4613.9|4617.1|4614.3|4616.2|4613.4|16
1598845500000|2020-08-31 03:45:00|4616.6|4613.8|4615.2|4612.4|4616.6|4613.8|4615.2|4612.4|42
1598845800000|2020-08-31 03:50:00|||||||||65
1598846100000|2020-08-31 03:55:00|4614.3|4611.5|4615.2|4612.4|4615.2|4612.4|4614.3|4611.5|39
1598846400000|2020-08-31 04:00:00|4614.2|4611.4|4614.2|4611.4|4614.2|4611.4|4614.1|4611.3|73
1598846700000|2020-08-31 04:05:00|4614.7|4611.9|4615.2|4612.4|4615.2|4612.4|4614.2|4611.4|323
1598847000000|2020-08-31 04:10:00|4614.7|4611.9|4614.7|4611.9|4615.2|4612.4|4614.7|4611.9|17
1598847300000|2020-08-31 04:15:00|4614.2|4611.4|4614.7|4611.9|4615.2|4612.4|4614.2|4611.4|9
1598847600000|2020-08-31 04:20:00|4614.2|4611.4|4615.2|4612.4|4615.2|4612.4|4614.2|4611.4|97
1598847900000|2020-08-31 04:25:00|||||||||225
1598848200000|2020-08-31 04:30:00|||||||||110
1598848500000|2020-08-31 04:35:00|4615.3|4612.5|4615.2|4612.4|4615.3|4612.5|4615.2|4612.4|38
1598848800000|2020-08-31 04:40:00|4615.3|4612.5|4615.3|4612.5|4615.3|4612.5|4615.3|4612.5|7
1598849100000|2020-08-31 04:45:00|||||||||129
1598849400000|2020-08-31 04:50:00|4614.8|4612|4614.3|4611.5|4614.8|4612|4614.3|4611.5|30
1598849700000|2020-08-31 04:55:00|4613.4|4610.6|4613.2|4610.4|4613.7|4610.9|4613.2|4610.4|31
1598850000000|2020-08-31 05:00:00|4613.7|4610.9|4615.2|4612.4|4615.2|4612.4|4613.2|4610.4|40
1598850300000|2020-08-31 05:05:00|4614.7|4611.9|4613.2|4610.4|4615.2|4612.4|4613.2|4610.4|79
1598850600000|2020-08-31 05:10:00|4613.7|4610.9|4612.2|4609.4|4613.7|4610.9|4612.2|4609.4|36
1598850900000|2020-08-31 05:15:00|4612.7|4609.9|4612.2|4609.4|4612.7|4609.9|4612.2|4609.4|9
1598851200000|2020-08-31 05:20:00|4611.3|4608.5|4610.7|4607.9|4611.3|4608.5|4610.2|4607.4|83
1598851500000|2020-08-31 05:25:00|4611.2|4608.4|4607.2|4604.4|4611.2|4608.4|4607.2|4604.4|103
1598851800000|2020-08-31 05:30:00|4607.3|4604.5|4610.3|4607.5|4610.3|4607.5|4607.3|4604.5|16
1598852100000|2020-08-31 05:35:00|4609.8|4607|4611.2|4608.4|4611.2|4608.4|4607.3|4604.5|91
1598852400000|2020-08-31 05:40:00|4610.3|4607.5|4614.2|4611.4|4614.2|4611.4|4610.3|4607.5|770
1598852700000|2020-08-31 05:45:00|4614.6|4611.8|4613.7|4610.9|4614.6|4611.8|4613.2|4610.4|71
1598853000000|2020-08-31 05:50:00|4613.3|4610.5|4614.3|4611.5|4615.2|4612.4|4611.2|4608.4|65
1598853300000|2020-08-31 05:55:00|4614.2|4611.4|4613.2|4610.4|4615.2|4612.4|4612.7|4609.9|558
1598853600000|2020-08-31 06:00:00|4613.7|4610.9|4615.2|4612.4|4615.2|4612.4|4613.1|4610.3|1249
1598853900000|2020-08-31 06:05:00|4614.3|4611.5|4615.1|4612.3|4615.1|4612.3|4613.2|4610.4|517
1598854200000|2020-08-31 06:10:00|4616|4613.2|4616.1|4613.3|4617.1|4614.3|4616|4613.2|162
1598854500000|2020-08-31 06:15:00|4616.6|4613.8|4624|4621.2|4624|4621.2|4615|4612.2|1277
1598854800000|2020-08-31 06:20:00|4624.1|4621.3|4627|4624.2|4628.9|4626.1|4623.1|4620.3|739
1598855100000|2020-08-31 06:25:00|4627.5|4624.7|4633.8|4631|4634.8|4632|4627.5|4624.7|356
1598855400000|2020-08-31 06:30:00|4633.9|4631.1|4640.8|4638|4641.7|4638.9|4633.8|4631|1438
1598855700000|2020-08-31 06:35:00|4640.7|4637.9|4639.8|4637|4642.8|4640|4638.8|4636|567
1598856000000|2020-08-31 06:40:00|4639.3|4636.5|4638.9|4636.1|4642.7|4639.9|4637.9|4635.1|261
1598856300000|2020-08-31 06:45:00|4638.8|4636|4635.9|4633.1|4638.8|4636|4635.9|4633.1|2784
1598856600000|2020-08-31 06:50:00|4636.3|4633.5|4634.8|4632|4636.9|4634.1|4632.3|4629.5|245
1598856900000|2020-08-31 06:55:00|4633.9|4631.1|4635.9|4633.1|4636.9|4634.1|4632.3|4629.5|1924
1598857200000|2020-08-31 07:00:00|4635.8|4633|4642.9|4640.1|4643.9|4641.1|4630.9|4628.1|611
1598857500000|2020-08-31 07:05:00|4643.8|4641|4642.9|4640.1|4646.9|4644.1|4638.9|4636.1|659
1598857800000|2020-08-31 07:10:00|4643.4|4640.6|4646|4643.2|4646.9|4644.1|4642.9|4640.1|221
1598858100000|2020-08-31 07:15:00|4646.9|4644.1|4643.8|4641|4647.9|4645.1|4643.8|4641|1320
1598858400000|2020-08-31 07:20:00|4642.8|4640|4639.9|4637.1|4642.8|4640|4637.9|4635.1|1078
1598858700000|2020-08-31 07:25:00|4638.9|4636.1|4641|4638.2|4642.9|4640.1|4637.9|4635.1|264
1598859000000|2020-08-31 07:30:00|4640.9|4638.1|4641.4|4638.6|4642.4|4639.6|4639.9|4637.1|369
1598859300000|2020-08-31 07:35:00|4641.9|4639.1|4639.9|4637.1|4641.9|4639.1|4639.9|4637.1|420
1598859600000|2020-08-31 07:40:00|4640.8|4638|4639.9|4637.1|4641.9|4639.1|4639|4636.2|190
1598859900000|2020-08-31 07:45:00|4638.9|4636.1|4635|4632.2|4639|4636.2|4633.9|4631.1|352
1598860200000|2020-08-31 07:50:00|4635.5|4632.7|4637.9|4635.1|4638|4635.2|4634|4631.2|934
1598860500000|2020-08-31 07:55:00|4638|4635.2|4642.9|4640.1|4642.9|4640.1|4637|4634.2|401
1598860800000|2020-08-31 08:00:00|4643|4640.2|4648.4|4645.6|4650.9|4648.1|4643|4640.2|1946
1598861100000|2020-08-31 08:05:00|4647.9|4645.1|4648.3|4645.5|4649.8|4647|4644.9|4642.1|508
1598861400000|2020-08-31 08:10:00|4648.8|4646|4647.8|4645|4649.8|4647|4644.9|4642.1|395
1598861700000|2020-08-31 08:15:00|4646.9|4644.1|4648.8|4646|4649.8|4647|4645.8|4643|422
1598862000000|2020-08-31 08:20:00|4648.9|4646.1|4653.8|4651|4654.8|4652|4648.8|4646|1386
1598862300000|2020-08-31 08:25:00|4654.3|4651.5|4652.8|4650|4656.8|4654|4649.9|4647.1|3018
1598862600000|2020-08-31 08:30:00|4651.9|4649.1|4649.9|4647.1|4655.8|4653|4648.9|4646.1|2294
1598862900000|2020-08-31 08:35:00|4649|4646.2|4652.9|4650.1|4652.9|4650.1|4649|4646.2|751
1598863200000|2020-08-31 08:40:00|4653.9|4651.1|4654.1|4651.3|4655|4652.2|4653.9|4651.1|521
1598863500000|2020-08-31 08:45:00|4654|4651.2|4655.1|4652.3|4655.1|4652.3|4653|4650.2|837
1598863800000|2020-08-31 08:50:00|4655|4652.2|4655|4652.2|4655.1|4652.3|4653|4650.2|1258
1598864100000|2020-08-31 08:55:00|4654.9|4652.1|4655|4652.2|4655|4652.2|4654|4651.2|670
1598864400000|2020-08-31 09:00:00|4654.4|4651.6|4655.1|4652.3|4655.1|4652.3|4653|4650.2|696
1598864700000|2020-08-31 09:05:00|4655|4652.2|4650|4647.2|4655.1|4652.3|4648.1|4645.3|769
1598865000000|2020-08-31 09:10:00|4649.1|4646.3|4649|4646.2|4651|4648.2|4648.1|4645.3|962
1598865300000|2020-08-31 09:15:00|4649.9|4647.1|4652.9|4650.1|4653|4650.2|4649.9|4647.1|333
1598865600000|2020-08-31 09:20:00|4653|4650.2|4654|4651.2|4654|4651.2|4653|4650.2|755
1598865900000|2020-08-31 09:25:00|4653.9|4651.1|4654|4651.2|4654.4|4651.6|4651|4648.2|547
1598866200000|2020-08-31 09:30:00|4653.9|4651.1|4653|4650.2|4654.5|4651.7|4653|4650.2|393
1598866500000|2020-08-31 09:35:00|4653.9|4651.1|4655|4652.2|4655|4652.2|4653.9|4651.1|516
1598866800000|2020-08-31 09:40:00|||||||||201
1598867100000|2020-08-31 09:45:00|4654.9|4652.1|4655|4652.2|4655|4652.2|4654.9|4652.1|293
1598867400000|2020-08-31 09:50:00|4654.1|4651.3|4653|4650.2|4655|4652.2|4652|4649.2|1074
1598867700000|2020-08-31 09:55:00|4652.1|4649.3|4653|4650.2|4653|4650.2|4651|4648.2|200
1598868000000|2020-08-31 10:00:00|4652|4649.2|4650|4647.2|4655|4652.2|4646.1|4643.3|1106
1598868300000|2020-08-31 10:05:00|4649.1|4646.3|4651|4648.2|4652|4649.2|4649|4646.2|159
1598868600000|2020-08-31 10:10:00|4651.1|4648.3|4654|4651.2|4654|4651.2|4651.1|4648.3|421
1598868900000|2020-08-31 10:15:00|4654.5|4651.7|4655.9|4653.1|4657|4654.2|4654.5|4651.7|825
1598869200000|2020-08-31 10:20:00|4655|4652.2|4656|4653.2|4656.5|4653.7|4653|4650.2|267
1598869500000|2020-08-31 10:25:00|4655|4652.2|4655|4652.2|4656|4653.2|4654|4651.2|175
1598869800000|2020-08-31 10:30:00|4656|4653.2|4654|4651.2|4657.9|4655.1|4652|4649.2|990
1598870100000|2020-08-31 10:35:00|4653|4650.2|4653|4650.2|4657|4654.2|4653|4650.2|236
1598870400000|2020-08-31 10:40:00|4652.5|4649.7|4653|4650.2|4654.5|4651.7|4650|4647.2|604
1598870700000|2020-08-31 10:45:00|4652.6|4649.8|4651.2|4648.4|4653|4650.2|4650.2|4647.4|264
1598871000000|2020-08-31 10:50:00|4652.1|4649.3|4647.2|4644.4|4652.2|4649.4|4646.1|4643.3|427
1598871300000|2020-08-31 10:55:00|4647.1|4644.3|4645.1|4642.3|4647.2|4644.4|4644.2|4641.4|333
1598871600000|2020-08-31 11:00:00|4645.2|4642.4|4640.2|4637.4|4645.2|4642.4|4639.2|4636.4|346
1598871900000|2020-08-31 11:05:00|4640.1|4637.3|4635.2|4632.4|4640.2|4637.4|4633.7|4630.9|376
1598872200000|2020-08-31 11:10:00|4635.1|4632.3|4635.2|4632.4|4635.2|4632.4|4632.1|4629.3|1262
1598872500000|2020-08-31 11:15:00|4636.1|4633.3|4643.2|4640.4|4643.2|4640.4|4636.1|4633.3|247
1598872800000|2020-08-31 11:20:00|4643.6|4640.8|4644.2|4641.4|4645.2|4642.4|4641.2|4638.4|133
1598873100000|2020-08-31 11:25:00|4644.7|4641.9|4648.3|4645.5|4648.3|4645.5|4644.3|4641.5|221
1598873400000|2020-08-31 11:30:00|4648.8|4646|4648.3|4645.5|4650.3|4647.5|4648.2|4645.4|582
1598873700000|2020-08-31 11:35:00|4647.4|4644.6|4647.3|4644.5|4651.8|4649|4647.3|4644.5|205
1598874000000|2020-08-31 11:40:00|4646.9|4644.1|4645.3|4642.5|4647.3|4644.5|4644.3|4641.5|367
1598874300000|2020-08-31 11:45:00|4645.8|4643|4648.2|4645.4|4648.3|4645.5|4645.3|4642.5|102
1598874600000|2020-08-31 11:50:00|4648.3|4645.5|4642.3|4639.5|4648.3|4645.5|4642.3|4639.5|146
1598874900000|2020-08-31 11:55:00|4642.8|4640|4639.3|4636.5|4643.3|4640.5|4638.3|4635.5|397
1598875200000|2020-08-31 12:00:00|4639.2|4636.4|4636.3|4633.5|4641.2|4638.4|4635.3|4632.5|476
1598875500000|2020-08-31 12:05:00|4635.9|4633.1|4633.3|4630.5|4637.3|4634.5|4632.3|4629.5|237
1598875800000|2020-08-31 12:10:00|4632.3|4629.5|4633.2|4630.4|4634.3|4631.5|4632.3|4629.5|286
1598876100000|2020-08-31 12:15:00|4633.3|4630.5|4624.8|4622|4633.3|4630.5|4620.3|4617.5|1107
1598876400000|2020-08-31 12:20:00|4624.3|4621.5|4618.8|4616|4624.3|4621.5|4617.2|4614.4|600
1598876700000|2020-08-31 12:25:00|4618.4|4615.6|4622.4|4619.6|4622.8|4620|4617.3|4614.5|515
1598877000000|2020-08-31 12:30:00|4623.2|4620.4|4627.2|4624.4|4627.2|4624.4|4617.4|4614.6|1519
1598877300000|2020-08-31 12:35:00|4627.3|4624.5|4622.8|4620|4629.3|4626.5|4622.3|4619.5|296
1598877600000|2020-08-31 12:40:00|4622.3|4619.5|4628.2|4625.4|4631.3|4628.5|4622.1|4619.3|317
1598877900000|2020-08-31 12:45:00|4627.7|4624.9|4625.3|4622.5|4627.7|4624.9|4622.3|4619.5|190
1598878200000|2020-08-31 12:50:00|4625.2|4622.4|4618.8|4616|4630.2|4627.4|4618.3|4615.5|671
1598878500000|2020-08-31 12:55:00|4619.3|4616.5|4620.7|4617.9|4621.3|4618.5|4617.3|4614.5|426
1598878800000|2020-08-31 13:00:00|4621.2|4618.4|4614.7|4611.9|4629.2|4626.4|4611.3|4608.5|1686
1598879100000|2020-08-31 13:05:00|4615.2|4612.4|4613.2|4610.4|4618.2|4615.4|4611.3|4608.5|929
1598879400000|2020-08-31 13:10:00|4613.6|4610.8|4611.3|4608.5|4614.2|4611.4|4606.8|4604|1262
1598879700000|2020-08-31 13:15:00|4611.2|4608.4|4619.2|4616.4|4619.3|4616.5|4606.8|4604|707
1598880000000|2020-08-31 13:20:00|4618.8|4616|4614.8|4612|4619.2|4616.4|4611.8|4609|411
1598880300000|2020-08-31 13:25:00|4614.7|4611.9|4615.3|4612.5|4616.2|4613.4|4609.3|4606.5|365
1598880600000|2020-08-31 13:30:00|4615.2|4612.4|4596.3|4593.5|4615.2|4612.4|4593.3|4590.5|1639
1598880900000|2020-08-31 13:35:00|4595.3|4592.5|4599.2|4596.4|4605.2|4602.4|4591.3|4588.5|2208
1598881200000|2020-08-31 13:40:00|4598.4|4595.6|4601.4|4598.6|4602.8|4600|4590.3|4587.5|2233
1598881500000|2020-08-31 13:45:00|4601.3|4598.5|4601.3|4598.5|4603.3|4600.5|4596.3|4593.5|901
1598881800000|2020-08-31 13:50:00|4600.8|4598|4593.9|4591.1|4600.8|4598|4590.4|4587.6|929
1598882100000|2020-08-31 13:55:00|4594.3|4591.5|4595.4|4592.6|4596.4|4593.6|4587.4|4584.6|907
1598882400000|2020-08-31 14:00:00|4594.4|4591.6|4600.4|4597.6|4601.4|4598.6|4590.4|4587.6|823
1598882700000|2020-08-31 14:05:00|4599.4|4596.6|4604.3|4601.5|4607.2|4604.4|4594.4|4591.6|3273
1598883000000|2020-08-31 14:10:00|4603.4|4600.6|4598.3|4595.5|4606.3|4603.5|4594.3|4591.5|1259
1598883300000|2020-08-31 14:15:00|4597.8|4595|4609.3|4606.5|4610.2|4607.4|4593.3|4590.5|1143
1598883600000|2020-08-31 14:20:00|4609.2|4606.4|4608.2|4605.4|4609.2|4606.4|4603.2|4600.4|834
1598883900000|2020-08-31 14:25:00|4607.3|4604.5|4600.3|4597.5|4607.7|4604.9|4599.3|4596.5|1010
1598884200000|2020-08-31 14:30:00|4600.2|4597.4|4604.3|4601.5|4605.2|4602.4|4595.3|4592.5|683
1598884500000|2020-08-31 14:35:00|4604.2|4601.4|4608.2|4605.4|4610.2|4607.4|4602.8|4600|994
1598884800000|2020-08-31 14:40:00|4607.7|4604.9|4602.2|4599.4|4608.7|4605.9|4602.2|4599.4|1149
1598885100000|2020-08-31 14:45:00|4602.7|4599.9|4603.1|4600.3|4604.8|4601.9|4599.1|4596.3|837
1598885400000|2020-08-31 14:50:00|4602.3|4599.5|4605.2|4602.4|4605.2|4602.4|4599.1|4596.3|1685
1598885700000|2020-08-31 14:55:00|4605.1|4602.3|4608.7|4605.9|4610.2|4607.4|4605.1|4602.3|1000
1598886000000|2020-08-31 15:00:00|4608.1|4605.3|4600.3|4597.5|4608.1|4605.3|4600.1|4597.3|610
1598886300000|2020-08-31 15:05:00|4600.1|4597.3|4599.2|4596.4|4603.3|4600.5|4599.1|4596.3|868
1598886600000|2020-08-31 15:10:00|4600.2|4597.4|4599.2|4596.4|4603.2|4600.4|4599.2|4596.4|1157
1598886900000|2020-08-31 15:15:00|4600.2|4597.4|4600.3|4597.5|4608.7|4605.9|4599.2|4596.4|1876
1598887200000|2020-08-31 15:20:00|4600.2|4597.4|4590.7|4587.9|4602.2|4599.4|4590.3|4587.5|1582
1598887500000|2020-08-31 15:25:00|4590.3|4587.5|4587.3|4584.5|4591.7|4588.9|4576.3|4573.5|3604
1598887800000|2020-08-31 15:30:00|4586.3|4583.5|4596.2|4593.4|4597.3|4594.5|4580.3|4577.5|1368
1598888100000|2020-08-31 15:35:00|4596.3|4593.5|4600.3|4597.5|4601.7|4598.9|4593.3|4590.5|666
1598888400000|2020-08-31 15:40:00|4600.4|4597.6|4606.6|4603.8|4607.7|4604.9|4595.3|4592.5|1419
1598888700000|2020-08-31 15:45:00|4606.7|4603.9|4601.7|4598.9|4608.2|4605.4|4601.2|4598.4|704
1598889000000|2020-08-31 15:50:00|4601.2|4598.4|4598.2|4595.4|4603.2|4600.4|4595.2|4592.4|1000
1598889300000|2020-08-31 15:55:00|4597.2|4594.4|4590.2|4587.4|4598.7|4595.9|4590.2|4587.4|497
1598889600000|2020-08-31 16:00:00|4589.2|4586.4|4588.3|4585.5|4593.2|4590.4|4588.3|4585.5|956
1598889900000|2020-08-31 16:05:00|4587.4|4584.6|4587.3|4584.5|4588.3|4585.5|4586.2|4583.4|803
1598890200000|2020-08-31 16:10:00|4587.8|4585|4588.8|4586|4591.3|4588.5|4586.2|4583.4|686
1598890500000|2020-08-31 16:15:00|4588.3|4585.5|4589.3|4586.5|4590.3|4587.5|4587.3|4584.5|416
1598890800000|2020-08-31 16:20:00|4588.9|4586.1|4588.3|4585.5|4591.3|4588.5|4588.3|4585.5|450
1598891100000|2020-08-31 16:25:00|4587.3|4584.5|4586.3|4583.5|4587.3|4584.5|4586.3|4583.5|1363
1598891400000|2020-08-31 16:30:00|4586.8|4584|4587.3|4584.5|4587.3|4584.5|4586.3|4583.5|875
1598891700000|2020-08-31 16:35:00|4586.3|4583.5|4589.8|4587|4590.2|4587.4|4586.3|4583.5|1826
1598892000000|2020-08-31 16:40:00|4590.2|4587.4|4586.2|4583.4|4590.2|4587.4|4586.2|4583.4|427
1598892300000|2020-08-31 16:45:00|4587.1|4584.3|4586.8|4584|4587.2|4584.4|4586.2|4583.4|867
1598892600000|2020-08-31 16:50:00|4586.3|4583.5|4587.2|4584.4|4588.2|4585.4|4586.2|4583.4|2605
1598892900000|2020-08-31 16:55:00|4587.1|4584.3|4585.2|4582.4|4588.1|4585.3|4581.2|4578.4|1528
1598893200000|2020-08-31 17:00:00|4584.8|4582|4576.2|4573.4|4584.8|4582|4574.4|4571.6|1236
1598893500000|2020-08-31 17:05:00|4576.3|4573.5|4573.4|4570.6|4577.4|4574.6|4569.4|4566.6|1092
1598893800000|2020-08-31 17:10:00|4572.5|4569.7|4566.3|4563.5|4572.5|4569.7|4565.3|4562.5|1020
1598894100000|2020-08-31 17:15:00|4565.8|4563|4569.4|4566.6|4572.3|4569.5|4563.4|4560.6|670
1598894400000|2020-08-31 17:20:00|4569.8|4567|4569.4|4566.6|4571.5|4568.7|4568.4|4565.6|632
1598894700000|2020-08-31 17:25:00|4568.5|4565.7|4566.4|4563.6|4574.4|4571.6|4566.4|4563.6|971
1598895000000|2020-08-31 17:30:00|4565.3|4562.5|4569.4|4566.6|4574.4|4571.6|4560.4|4557.6|1583
1598895300000|2020-08-31 17:35:00|4569.8|4567|4571.4|4568.6|4571.4|4568.6|4568.4|4565.6|465
1598895600000|2020-08-31 17:40:00|4571.5|4568.7|4571|4568.2|4572.4|4569.6|4569.4|4566.6|620
1598895900000|2020-08-31 17:45:00|4570.5|4567.7|4563.5|4560.7|4571.4|4568.6|4561.5|4558.7|940
1598896200000|2020-08-31 17:50:00|4563.4|4560.6|4563.5|4560.7|4565|4562.2|4558.5|4555.7|867
1598896500000|2020-08-31 17:55:00|4562.6|4559.8|4558.5|4555.7|4565.5|4562.7|4557.5|4554.7|965
1598896800000|2020-08-31 18:00:00|4557.6|4554.8|4554.5|4551.7|4560|4557.2|4552.5|4549.7|1870
1598897100000|2020-08-31 18:05:00|4554|4551.2|4555.5|4552.7|4560.5|4557.7|4547.5|4544.7|1648
1598897400000|2020-08-31 18:10:00|4555.1|4552.3|4547.4|4544.6|4555.5|4552.7|4547.4|4544.6|2911
1598897700000|2020-08-31 18:15:00|4547.9|4545.1|4553.5|4550.7|4554.4|4551.6|4544.3|4541.5|2987
1598898000000|2020-08-31 18:20:00|4553.1|4550.3|4545.5|4542.7|4553.5|4550.7|4544.5|4541.7|1647
1598898300000|2020-08-31 18:25:00|4545|4542.2|4533.5|4530.7|4546.5|4543.7|4527.6|4524.8|10088
1598898600000|2020-08-31 18:30:00|4533.6|4530.8|4542.5|4539.7|4543.4|4540.6|4531.6|4528.8|2835
1598898900000|2020-08-31 18:35:00|4542.1|4539.3|4552.6|4549.8|4553.5|4550.7|4541.6|4538.8|2187
1598899200000|2020-08-31 18:40:00|4553|4550.2|4551.4|4548.6|4553.4|4550.6|4549.4|4546.6|246
1598899500000|2020-08-31 18:45:00|4551.5|4548.7|4551.6|4548.8|4553.4|4550.6|4550.6|4547.8|366
1598899800000|2020-08-31 18:50:00|4552|4549.2|4555|4552.2|4555.5|4552.7|4550.5|4547.7|123
1598900100000|2020-08-31 18:55:00|4555.5|4552.7|4557.5|4554.7|4558.5|4555.7|4553.6|4550.8|421
1598900400000|2020-08-31 19:00:00|4556.6|4553.8|4556.6|4553.8|4560.5|4557.7|4555.1|4552.3|518
1598900700000|2020-08-31 19:05:00|4556.5|4553.7|4557.6|4554.8|4558.5|4555.7|4555.6|4552.8|153
1598901000000|2020-08-31 19:10:00|4558.5|4555.7|4565.5|4562.7|4565.5|4562.7|4557.6|4554.8|251
1598901300000|2020-08-31 19:15:00|4564.6|4561.8|4563.5|4560.7|4565.5|4562.7|4561.7|4558.9|311
1598901600000|2020-08-31 19:20:00|4563.4|4560.6|4566.5|4563.7|4568.5|4565.7|4562|4559.2|420
1598901900000|2020-08-31 19:25:00|4567|4564.2|4569.5|4566.7|4569.5|4566.7|4565.5|4562.7|226
1598902200000|2020-08-31 19:30:00|4568.6|4565.8|4568|4565.2|4570.5|4567.7|4567.5|4564.7|174
1598902500000|2020-08-31 19:35:00|4568.5|4565.7|4566.6|4563.8|4569.5|4566.7|4565.5|4562.7|260
1598902800000|2020-08-31 19:40:00|4565.6|4562.8|4564.6|4561.8|4566.1|4563.3|4563.6|4560.8|77
1598903100000|2020-08-31 19:45:00|4564.7|4561.9|4564.5|4561.7|4566.6|4563.8|4564.5|4561.7|132
1598903400000|2020-08-31 19:50:00|4563.9|4561.1|4561.1|4558.3|4563.9|4561.1|4560.6|4557.8|69
1598903700000|2020-08-31 19:55:00|4561.5|4558.7|4558.6|4555.8|4564.6|4561.8|4558.6|4555.8|232
1598904000000|2020-08-31 20:00:00|4558.5|4555.7|4558.6|4555.8|4563.5|4560.7|4556.2|4553.4|139
1598904300000|2020-08-31 20:05:00|4559.5|4556.7|4562|4559.2|4563|4560.2|4555.5|4552.7|126
1598904600000|2020-08-31 20:10:00|4561.6|4558.8|4558.1|4555.3|4561.6|4558.8|4557.6|4554.8|21
1598904900000|2020-08-31 20:15:00|4557.6|4554.8|4557.5|4554.7|4559|4556.2|4555.6|4552.8|92
1598905200000|2020-08-31 20:20:00|4558.4|4555.6|4559.5|4556.7|4559.5|4556.7|4558|4555.2|15
1598905500000|2020-08-31 20:25:00|4559.1|4556.3|4561.5|4558.7|4564.5|4561.7|4559.1|4556.3|270
1598905800000|2020-08-31 20:30:00|4561.1|4558.3|4560.5|4557.7|4562.6|4559.8|4560.5|4557.7|19
1598906100000|2020-08-31 20:35:00|4560|4557.2|4561.5|4558.7|4562.5|4559.7|4559.1|4556.3|175
1598906400000|2020-08-31 20:40:00|4562|4559.2|4559.5|4556.7|4562.5|4559.7|4559.5|4556.7|31
1598906700000|2020-08-31 20:45:00|4559|4556.2|4556.5|4553.7|4562.5|4559.7|4554.5|4551.7|221
1598907000000|2020-08-31 20:50:00|4555.5|4552.7|4566|4563.2|4566|4563.2|4555.5|4552.7|336
1598907300000|2020-08-31 20:55:00|4565.9|4563.1|4566.4|4563.6|4567.4|4564.6|4562.5|4559.7|131
1598907600000|2020-08-31 21:00:00|4566.5|4563.7|4567.5|4564.7|4567.5|4564.7|4565|4562.2|97
1598907900000|2020-08-31 21:05:00|||||||||14
1598908200000|2020-08-31 21:10:00|||||||||2
1598908500000|2020-08-31 21:15:00|4567.1|4564.3|4563.1|4560.3|4568.1|4564.3|4562.9|4558.1|0
1598909100000|2020-08-31 21:25:00|4564|4554|4566.1|4563.3|4568.3|4563.3|4560.9|4553.6|2
1598909700000|2020-08-31 21:35:00|4565.8|4563|4564.1|4561.3|4568.1|4563.3|4564|4558.1|2
1598910000000|2020-08-31 21:40:00|4564|4561.2|4564.1|4561.3|4564.1|4561.3|4564|4560.1|8
1598910600000|2020-08-31 21:50:00|||||||||55
1598910900000|2020-08-31 21:55:00|||||||||1
1598918400000|2020-09-01 00:00:00|4567.3|4564.5|4568.1|4565.3|4569.7|4566.9|4559.2|4556.4|301
1598918700000|2020-09-01 00:05:00|4568.2|4565.4|4573.6|4570.8|4574.6|4571.8|4568.2|4565.4|104
1598919000000|2020-09-01 00:10:00|4572.8|4570|4568.2|4565.4|4572.8|4570|4566.7|4563.9|54
1598919300000|2020-09-01 00:15:00|4567.7|4564.9|4563.7|4560.9|4568.2|4565.4|4563.7|4560.9|50
1598919600000|2020-09-01 00:20:00|4564.2|4561.4|4563.6|4560.8|4565.6|4562.8|4562.2|4559.4|72
1598919900000|2020-09-01 00:25:00|4563.7|4560.9|4564.7|4561.9|4564.7|4561.9|4562.7|4559.9|47
1598920200000|2020-09-01 00:30:00|4563.8|4561|4562.7|4559.9|4564.7|4561.9|4562.7|4559.9|26
1598920500000|2020-09-01 00:35:00|4561.7|4558.9|4563.7|4560.9|4564.2|4561.4|4560.7|4557.9|45
1598920800000|2020-09-01 00:40:00|4563.2|4560.4|4564.7|4561.9|4565.7|4562.9|4562.7|4559.9|41
1598921100000|2020-09-01 00:45:00|4563.7|4560.9|4564.2|4561.4|4564.7|4561.9|4563.7|4560.9|14
1598921400000|2020-09-01 00:50:00|4563.8|4561|4561.7|4558.9|4564.7|4561.9|4560.7|4557.9|39
1598921700000|2020-09-01 00:55:00|4561.3|4558.5|4560.7|4557.9|4561.7|4558.9|4560.3|4557.5|17
1598922000000|2020-09-01 01:00:00|4560.3|4557.5|4562.7|4559.9|4563.2|4560.4|4557.7|4554.9|201
1598922300000|2020-09-01 01:05:00|4562.3|4559.5|4557.3|4554.5|4562.7|4559.9|4557.2|4554.4|64
1598922600000|2020-09-01 01:10:00|4557.7|4554.9|4555.7|4552.9|4558.3|4555.5|4553.7|4550.9|114
1598922900000|2020-09-01 01:15:00|4555.3|4552.5|4556|4553.2|4556.8|4554|4554.8|4552|291
1598923200000|2020-09-01 01:20:00|4555.9|4553.1|4555.8|4553|4557|4554.2|4554.4|4551.6|93
1598923500000|2020-09-01 01:25:00|4555.9|4553.1|4561.8|4559|4562.3|4559.5|4555.9|4553.1|39
1598923800000|2020-09-01 01:30:00|4561.4|4558.6|4561.8|4559|4562.8|4560|4560.4|4557.6|22
1598924100000|2020-09-01 01:35:00|4562.3|4559.5|4566.9|4564.1|4568.8|4566|4561.8|4559|43
1598924400000|2020-09-01 01:40:00|4565.9|4563.1|4566.9|4564.1|4567.9|4565.1|4565.9|4563.1|45
1598924700000|2020-09-01 01:45:00|4567.7|4564.9|4565.9|4563.1|4568.9|4566.1|4565.4|4562.6|30
1598925000000|2020-09-01 01:50:00|4565.4|4562.6|4565.9|4563.1|4566.8|4564|4564.4|4561.6|122
1598925300000|2020-09-01 01:55:00|4566.4|4563.6|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|254
1598925600000|2020-09-01 02:00:00|4565.4|4562.6|4573.9|4571.1|4573.9|4571.1|4564.9|4562.1|81
1598925900000|2020-09-01 02:05:00|4574.4|4571.6|4570.9|4568.1|4574.4|4571.6|4570.9|4568.1|79
1598926200000|2020-09-01 02:10:00|4571.8|4569|4577.3|4574.5|4577.4|4574.6|4570.9|4568.1|490
1598926500000|2020-09-01 02:15:00|4577.4|4574.6|4575.4|4572.6|4577.9|4575.1|4573.9|4571.1|50
1598926800000|2020-09-01 02:20:00|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574|4571.2|34
1598927100000|2020-09-01 02:25:00|4574.5|4571.7|4574.5|4571.7|4574.9|4572.1|4574|4571.2|15
1598927400000|2020-09-01 02:30:00|4575|4572.2|4572.3|4569.5|4575|4572.2|4570.9|4568.1|92
1598927700000|2020-09-01 02:35:00|4571.9|4569.1|4578.8|4576|4579.8|4577|4571.3|4568.5|90
1598928000000|2020-09-01 02:40:00|4577.8|4575|4578.2|4575.4|4581.2|4578.4|4577.3|4574.5|92
1598928300000|2020-09-01 02:45:00|4577.8|4575|4577.3|4574.5|4580.8|4578|4576.8|4574|23
1598928600000|2020-09-01 02:50:00|4577.8|4575|4580.7|4577.9|4580.7|4577.9|4577.8|4575|210
1598928900000|2020-09-01 02:55:00|4580.2|4577.4|4580.7|4577.9|4580.7|4577.9|4578.2|4575.4|33
1598929200000|2020-09-01 03:00:00|4581.2|4578.4|4581.2|4578.4|4583.7|4580.9|4580.2|4577.4|53
1598929500000|2020-09-01 03:05:00|4580.8|4578|4580.7|4577.9|4581.7|4578.9|4579.7|4576.9|16
1598929800000|2020-09-01 03:10:00|4581.6|4578.8|4579.7|4576.9|4581.6|4578.8|4579.7|4576.9|15
1598930100000|2020-09-01 03:15:00|4580.7|4577.9|4581.7|4578.9|4582.7|4579.9|4579.7|4576.9|79
1598930400000|2020-09-01 03:20:00|4581.2|4578.4|4577.7|4574.9|4581.7|4578.9|4573.2|4570.4|134
1598930700000|2020-09-01 03:25:00|4577.2|4574.4|4578.2|4575.4|4578.7|4575.9|4577.2|4574.4|19
1598931000000|2020-09-01 03:30:00|4577.8|4575|4574.7|4571.9|4577.8|4575|4574.7|4571.9|13
1598931300000|2020-09-01 03:35:00|4575.6|4572.8|4575.2|4572.4|4576.1|4573.3|4574.7|4571.9|7
1598931600000|2020-09-01 03:40:00|4574.7|4571.9|4576.7|4573.9|4576.8|4574|4574.7|4571.9|34
1598931900000|2020-09-01 03:45:00|4576.3|4573.5|4576.3|4573.5|4576.8|4574|4575.7|4572.9|16
1598932200000|2020-09-01 03:50:00|4576.8|4574|4581.8|4579|4583.7|4580.9|4576.8|4574|136
1598932500000|2020-09-01 03:55:00|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4579.8|4577|46
1598932800000|2020-09-01 04:00:00|4582.7|4579.9|4581.7|4578.9|4583.3|4580.5|4580.8|4578|45
1598933100000|2020-09-01 04:05:00|4581.8|4579|4580.7|4577.9|4581.8|4579|4580.7|4577.9|8
1598933400000|2020-09-01 04:10:00|4581.6|4578.8|4584.3|4581.5|4584.3|4581.5|4581.6|4578.8|17
1598933700000|2020-09-01 04:15:00|4583.7|4580.9|4584.7|4581.9|4584.7|4581.9|4583.3|4580.5|24
1598934000000|2020-09-01 04:20:00|4584.3|4581.5|4581.7|4578.9|4584.7|4581.9|4581.3|4578.5|15
1598934300000|2020-09-01 04:25:00|4581.3|4578.5|4582.7|4579.9|4582.7|4579.9|4580.7|4577.9|18
1598934600000|2020-09-01 04:30:00|4582.3|4579.5|4582.8|4580|4583.8|4581|4582.2|4579.4|44
1598934900000|2020-09-01 04:35:00|4582.3|4579.5|4583.3|4580.5|4583.3|4580.5|4581.7|4578.9|41
1598935200000|2020-09-01 04:40:00|4583.7|4580.9|4584.2|4581.4|4586.2|4583.4|4583.7|4580.9|13
1598935500000|2020-09-01 04:45:00|4583.7|4580.9|4582.3|4579.5|4583.7|4580.9|4582.3|4579.5|10
1598935800000|2020-09-01 04:50:00|4582.7|4579.9|4579.8|4577|4582.7|4579.9|4579.8|4577|5
1598936100000|2020-09-01 04:55:00|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4579.8|4577|7
1598936400000|2020-09-01 05:00:00|4579.8|4577|4583.8|4581|4584.3|4581.5|4579.8|4577|35
1598936700000|2020-09-01 05:05:00|4583.3|4580.5|4585.3|4582.5|4585.8|4583|4583.3|4580.5|95
1598937000000|2020-09-01 05:10:00|4585.8|4583|4584.8|4582|4586.8|4584|4584.8|4582|90
1598937300000|2020-09-01 05:15:00|4583.9|4581.1|4588.8|4586|4588.8|4586|4583.8|4581|93
1598937600000|2020-09-01 05:20:00|4587.9|4585.1|4585.8|4583|4587.9|4585.1|4583.8|4581|112
1598937900000|2020-09-01 05:25:00|4585.3|4582.5|4587.8|4585|4588.8|4586|4585.3|4582.5|120
1598938200000|2020-09-01 05:30:00|4586.8|4584|4585.9|4583.1|4588.3|4585.5|4583.8|4581|113
1598938500000|2020-09-01 05:35:00|4585|4582.2|4584.9|4582.1|4585|4582.2|4584|4581.2|70
1598938800000|2020-09-01 05:40:00|4584.5|4581.7|4582.5|4579.7|4584.9|4582.1|4581.4|4578.6|22
1598939100000|2020-09-01 05:45:00|4583.5|4580.7|4585|4582.2|4585.9|4583.1|4583.5|4580.7|15
1598939400000|2020-09-01 05:50:00|4585.4|4582.6|4584|4581.2|4585.5|4582.7|4583.5|4580.7|47
1598939700000|2020-09-01 05:55:00|4583.9|4581.1|4583.5|4580.7|4584|4581.2|4583|4580.2|45
1598940000000|2020-09-01 06:00:00|4583|4580.2|4577.9|4575.1|4584|4581.2|4575.9|4573.1|280
1598940300000|2020-09-01 06:05:00|4578|4575.2|4580.9|4578.1|4581.9|4579.1|4577|4574.2|149
1598940600000|2020-09-01 06:10:00|4581|4578.2|4582.1|4579.3|4583.2|4580.4|4580.1|4577.3|409
1598940900000|2020-09-01 06:15:00|4581.1|4578.3|4582.1|4579.3|4584.1|4581.3|4579.1|4576.3|220
1598941200000|2020-09-01 06:20:00|4582.2|4579.4|4583.1|4580.3|4583.2|4580.4|4580.2|4577.4|252
1598941500000|2020-09-01 06:25:00|4582.7|4579.9|4584.1|4581.3|4586|4583.2|4582.1|4579.3|326
1598941800000|2020-09-01 06:30:00|4583.7|4580.9|4584.1|4581.3|4586.1|4583.3|4583.1|4580.3|315
1598942100000|2020-09-01 06:35:00|4583.7|4580.9|4586.1|4583.3|4586.2|4583.4|4583.7|4580.9|262
1598942400000|2020-09-01 06:40:00|4586.2|4583.4|4590.1|4587.3|4590.1|4587.3|4586.1|4583.3|412
1598942700000|2020-09-01 06:45:00|4590|4587.2|4589|4586.2|4590.2|4587.4|4587.2|4584.4|174
1598943000000|2020-09-01 06:50:00|4589.1|4586.3|4589.2|4586.4|4590.2|4587.4|4588.1|4585.3|306
1598943300000|2020-09-01 06:55:00|4588.3|4585.5|4589.1|4586.3|4590.1|4587.3|4588.1|4585.3|92
1598943600000|2020-09-01 07:00:00|4588.2|4585.4|4587.2|4584.4|4589.1|4586.3|4584.7|4581.9|561
1598943900000|2020-09-01 07:05:00|4587.1|4584.3|4582.1|4579.3|4588.1|4585.3|4582.1|4579.3|212
1598944200000|2020-09-01 07:10:00|4582.6|4579.8|4584.1|4581.3|4585.6|4582.8|4582.2|4579.4|127
1598944500000|2020-09-01 07:15:00|4583.7|4580.9|4586.2|4583.4|4588.2|4585.4|4581.2|4578.4|184
1598944800000|2020-09-01 07:20:00|4587.1|4584.3|4588.1|4585.3|4590.2|4587.4|4587.1|4584.3|543
1598945100000|2020-09-01 07:25:00|4587.6|4584.8|4588.1|4585.3|4589.6|4586.8|4581.1|4578.3|567
1598945400000|2020-09-01 07:30:00|4587.2|4584.4|4586.1|4583.3|4588.1|4585.3|4584.1|4581.3|322
1598945700000|2020-09-01 07:35:00|4585.6|4582.8|4590.2|4587.4|4591.2|4588.4|4585.6|4582.8|183
1598946000000|2020-09-01 07:40:00|4591.1|4588.3|4596.2|4593.4|4599.2|4596.4|4590.8|4588|613
1598946300000|2020-09-01 07:45:00|4595.2|4592.4|4595.2|4592.4|4599.2|4596.4|4595.2|4592.4|608
1598946600000|2020-09-01 07:50:00|4594.2|4591.4|4592.2|4589.4|4594.2|4591.4|4591.2|4588.4|280
1598946900000|2020-09-01 07:55:00|4591.7|4588.9|4591.7|4588.9|4592.2|4589.4|4588.2|4585.4|375
1598947200000|2020-09-01 08:00:00|4592.2|4589.4|4591.2|4588.4|4595.2|4592.4|4589.2|4586.4|721
1598947500000|2020-09-01 08:05:00|4591.7|4588.9|4591.2|4588.4|4593.2|4590.4|4589.2|4586.4|433
1598947800000|2020-09-01 08:10:00|4591.7|4588.9|4593.6|4590.8|4595.1|4592.3|4589.2|4586.4|1407
1598948100000|2020-09-01 08:15:00|4594|4591.2|4593|4590.2|4594|4591.2|4590.1|4587.3|436
1598948400000|2020-09-01 08:20:00|4592.6|4589.8|4593.1|4590.3|4593.1|4590.3|4589|4586.2|764
1598948700000|2020-09-01 08:25:00|4594|4591.2|4584.1|4581.3|4594.1|4591.3|4584.1|4581.3|2661
1598949000000|2020-09-01 08:30:00|4584.6|4581.8|4590.1|4587.3|4592.1|4589.3|4583.2|4580.4|2062
1598949300000|2020-09-01 08:35:00|4589.3|4586.5|4584|4581.2|4591.1|4588.3|4583.1|4580.3|1361
1598949600000|2020-09-01 08:40:00|4583.6|4580.8|4582.1|4579.3|4585|4582.2|4576.1|4573.3|1114
1598949900000|2020-09-01 08:45:00|4582.6|4579.8|4587.6|4584.8|4590.1|4587.3|4582.6|4579.8|1563
1598950200000|2020-09-01 08:50:00|4588|4585.2|4574.1|4571.3|4589|4586.2|4574.1|4571.3|1260
1598950500000|2020-09-01 08:55:00|4574|4571.2|4577.1|4574.3|4579.6|4576.8|4571.1|4568.3|1025
1598950800000|2020-09-01 09:00:00|4577|4574.2|4575.1|4572.3|4578.1|4575.3|4573.2|4570.4|536
1598951100000|2020-09-01 09:05:00|4575.2|4572.4|4574.2|4571.4|4575.2|4572.4|4568.2|4565.4|626
1598951400000|2020-09-01 09:10:00|4575.2|4572.4|4582.2|4579.4|4583.2|4580.4|4573.2|4570.4|677
1598951700000|2020-09-01 09:15:00|4583|4580.2|4581.2|4578.4|4583|4580.2|4577.2|4574.4|633
1598952000000|2020-09-01 09:20:00|4581.1|4578.3|4580.2|4577.4|4582.2|4579.4|4578.2|4575.4|576
1598952300000|2020-09-01 09:25:00|4580.6|4577.8|4578.2|4575.4|4581|4578.2|4574.2|4571.4|806
1598952600000|2020-09-01 09:30:00|4577.7|4574.9|4579.1|4576.3|4579.6|4576.8|4574.2|4571.4|289
1598952900000|2020-09-01 09:35:00|4579.5|4576.7|4586|4583.2|4587|4584.2|4579.5|4576.7|1369
1598953200000|2020-09-01 09:40:00|4586.9|4584.1|4587.5|4584.7|4588.9|4586.1|4584.9|4582.1|1433
1598953500000|2020-09-01 09:45:00|4587.9|4585.1|4587.1|4584.3|4591.9|4589.1|4587|4584.2|1951
1598953800000|2020-09-01 09:50:00|4586.9|4584.1|4586.9|4584.1|4588.3|4585.5|4584.9|4582.1|856
1598954100000|2020-09-01 09:55:00|4587.3|4584.5|4586.9|4584.1|4589.8|4587|4586.8|4584|1390
1598954400000|2020-09-01 10:00:00|4587.4|4584.6|4585.9|4583.1|4587.5|4584.7|4584.9|4582.1|544
1598954700000|2020-09-01 10:05:00|4585.1|4582.3|4587.8|4585|4587.8|4585|4584.8|4582|1264
1598955000000|2020-09-01 10:10:00|4588.8|4586|4589.9|4587.1|4589.9|4587.1|4584.9|4582.1|611
1598955300000|2020-09-01 10:15:00|4589.8|4587|4591.8|4589|4591.8|4589|4588.8|4586|381
1598955600000|2020-09-01 10:20:00|4590.9|4588.1|4590.8|4588|4590.9|4588.1|4586.8|4584|393
1598955900000|2020-09-01 10:25:00|4590.9|4588.1|4586.9|4584.1|4590.9|4588.1|4586.9|4584.1|2070
1598956200000|2020-09-01 10:30:00|4585.9|4583.1|4596.8|4594|4596.8|4594|4585.9|4583.1|790
1598956500000|2020-09-01 10:35:00|4597.8|4595|4593.8|4591|4597.8|4595|4591.8|4589|2424
1598956800000|2020-09-01 10:40:00|4593.7|4590.9|4590.9|4588.1|4593.8|4591|4590.9|4588.1|1008
1598957100000|2020-09-01 10:45:00|4591|4588.2|4589.9|4587.1|4591.9|4589.1|4588.8|4586|255
1598957400000|2020-09-01 10:50:00|4590.7|4587.9|4590.8|4588|4590.9|4588.1|4589|4586.2|415
1598957700000|2020-09-01 10:55:00|4590.9|4588.1|4591.9|4589.1|4591.9|4589.1|4589.4|4586.6|497
1598958000000|2020-09-01 11:00:00|4591.8|4589|4589|4586.2|4593|4590.2|4589|4586.2|351
1598958300000|2020-09-01 11:05:00|4589.8|4587|4591.9|4589.1|4591.9|4589.1|4588|4585.2|281
1598958600000|2020-09-01 11:10:00|4591.4|4588.6|4590.8|4588|4592|4589.2|4590.8|4588|141
1598958900000|2020-09-01 11:15:00|4590.9|4588.1|4592.8|4590|4592.9|4590.1|4590.9|4588.1|205
1598959200000|2020-09-01 11:20:00|4592|4589.2|4595|4592.2|4595|4592.2|4592|4589.2|763
1598959500000|2020-09-01 11:25:00|4594.9|4592.1|4594|4591.2|4595|4592.2|4594|4591.2|169
1598959800000|2020-09-01 11:30:00|4594.4|4591.6|4595|4592.2|4595|4592.2|4593.9|4591.1|108
1598960100000|2020-09-01 11:35:00|4594.9|4592.1|4594.4|4591.6|4595|4592.2|4594|4591.2|166
1598960400000|2020-09-01 11:40:00|4594|4591.2|4591.9|4589.1|4595|4592.2|4590.9|4588.1|337
1598960700000|2020-09-01 11:45:00|4592|4589.2|4593|4590.2|4594|4591.2|4592|4589.2|377
1598961000000|2020-09-01 11:50:00|4593.4|4590.6|4591|4588.2|4593.4|4590.6|4589|4586.2|534
1598961300000|2020-09-01 11:55:00|4590.9|4588.1|4594|4591.2|4595|4592.2|4590|4587.2|456
1598961600000|2020-09-01 12:00:00|4593|4590.2|4593|4590.2|4595|4592.2|4592|4589.2|370
1598961900000|2020-09-01 12:05:00|4593.4|4590.6|4594.9|4592.1|4594.9|4592.1|4590|4587.2|992
1598962200000|2020-09-01 12:10:00|4595|4592.2|4593|4590.2|4595|4592.2|4591.9|4589.1|425
1598962500000|2020-09-01 12:15:00|4593.5|4590.7|4594|4591.2|4594|4591.2|4592.9|4590.1|127
1598962800000|2020-09-01 12:20:00|4593|4590.2|4592|4589.2|4594|4591.2|4591.9|4589.1|301
1598963100000|2020-09-01 12:25:00|4591.9|4589.1|4592|4589.2|4592.5|4589.7|4588|4585.2|364
1598963400000|2020-09-01 12:30:00|4592.5|4589.7|4592|4589.2|4592.9|4590.1|4589.9|4587.1|792
1598963700000|2020-09-01 12:35:00|4591.9|4589.1|4591|4588.2|4592.4|4589.6|4589.2|4586.4|660
1598964000000|2020-09-01 12:40:00|4590.2|4587.4|4588|4585.2|4592|4589.2|4587.9|4585.1|818
1598964300000|2020-09-01 12:45:00|4588.4|4585.6|4589.9|4587.1|4590|4587.2|4586.9|4584.1|445
1598964600000|2020-09-01 12:50:00|4590|4587.2|4587.1|4584.3|4590.9|4588.1|4586.9|4584.1|564
1598964900000|2020-09-01 12:55:00|4586.9|4584.1|4585.1|4582.3|4588.1|4585.3|4585.1|4582.3|1247
1598965200000|2020-09-01 13:00:00|4585.6|4582.8|4586.1|4583.3|4596.1|4593.3|4581.1|4578.3|2893
1598965500000|2020-09-01 13:05:00|4585.1|4582.3|4583.1|4580.3|4586.1|4583.3|4579.2|4576.4|551
1598965800000|2020-09-01 13:10:00|4582.6|4579.8|4586.1|4583.3|4592|4589.2|4582.1|4579.3|1285
1598966100000|2020-09-01 13:15:00|4585.5|4582.7|4582.1|4579.3|4585.9|4583.1|4579.2|4576.4|1145
1598966400000|2020-09-01 13:20:00|4581.7|4578.9|4579.1|4576.3|4582.1|4579.3|4574.1|4571.3|1275
1598966700000|2020-09-01 13:25:00|4578.7|4575.9|4582.2|4579.4|4583.9|4581.1|4577.2|4574.4|681
1598967000000|2020-09-01 13:30:00|4582.6|4579.8|4583.6|4580.8|4589.1|4586.3|4577.2|4574.4|1313
1598967300000|2020-09-01 13:35:00|4584|4581.2|4592.1|4589.3|4592.1|4589.3|4581.1|4578.3|592
1598967600000|2020-09-01 13:40:00|4592.9|4590.1|4599.1|4596.3|4600|4597.2|4590.2|4587.4|1946
1598967900000|2020-09-01 13:45:00|4598.2|4595.4|4615|4612.2|4622.1|4619.3|4598.1|4595.3|6489
1598968200000|2020-09-01 13:50:00|4615.1|4612.3|4613.1|4610.3|4617.1|4614.3|4609.1|4606.3|2230
1598968500000|2020-09-01 13:55:00|4613.5|4610.7|4612|4609.2|4619|4616.2|4611.7|4608.9|1373
1598968800000|2020-09-01 14:00:00|4612.1|4609.3|4616.1|4613.3|4623.1|4620.3|4612.1|4609.3|2640
1598969100000|2020-09-01 14:05:00|4616|4613.2|4612|4609.2|4624.1|4621.3|4609.1|4606.3|2371
1598969400000|2020-09-01 14:10:00|4612.1|4609.3|4602.6|4599.8|4613.1|4610.3|4601.3|4598.5|949
1598969700000|2020-09-01 14:15:00|4603.1|4600.3|4606.1|4603.3|4607.1|4604.3|4600.1|4597.3|1614
1598970000000|2020-09-01 14:20:00|4607.1|4604.3|4609.1|4606.3|4611.1|4608.3|4607.1|4604.3|677
1598970300000|2020-09-01 14:25:00|4609.6|4606.8|4618.6|4615.8|4619.1|4616.3|4609|4606.2|2031
1598970600000|2020-09-01 14:30:00|4618.1|4615.3|4624.1|4621.3|4628.4|4625.6|4618.1|4615.3|1872
1598970900000|2020-09-01 14:35:00|4625.1|4622.3|4625.5|4622.7|4627.1|4624.3|4622.1|4619.3|1388
1598971200000|2020-09-01 14:40:00|4625.1|4622.3|4622|4619.2|4626.1|4623.3|4620.1|4617.3|804
1598971500000|2020-09-01 14:45:00|4622.1|4619.3|4618.1|4615.3|4625.1|4622.3|4617.3|4614.5|1303
1598971800000|2020-09-01 14:50:00|4617.3|4614.5|4614.4|4611.6|4621.3|4618.5|4613.6|4610.8|2060
1598972100000|2020-09-01 14:55:00|4614.3|4611.5|4613.3|4610.5|4617.4|4614.6|4607.3|4604.5|1459
1598972400000|2020-09-01 15:00:00|4613.4|4610.6|4608.5|4605.7|4617.9|4615.1|4603.5|4600.7|1785
1598972700000|2020-09-01 15:05:00|4608.4|4605.6|4608.6|4605.8|4614.5|4611.7|4607.5|4604.7|4979
1598973000000|2020-09-01 15:10:00|4609|4606.2|4604.5|4601.7|4612.5|4609.7|4601.6|4598.8|3041
1598973300000|2020-09-01 15:15:00|4603.6|4600.8|4596.5|4593.7|4609.5|4606.7|4594.6|4591.8|2131
1598973600000|2020-09-01 15:20:00|4596.6|4593.8|4593.8|4591|4599.6|4596.8|4586.8|4584|4201
1598973900000|2020-09-01 15:25:00|4593.7|4590.9|4576.3|4573.5|4593.8|4591|4575.9|4573.1|9553
1598974200000|2020-09-01 15:30:00|4576|4573.2|4592.9|4590.1|4593.9|4591.1|4575.9|4573.1|4597
1598974500000|2020-09-01 15:35:00|4592.8|4590|4595.8|4593|4596.6|4593.8|4584.8|4582|3781
1598974800000|2020-09-01 15:40:00|4596.8|4594|4591.6|4588.8|4598.7|4595.9|4589.8|4587|3210
1598975100000|2020-09-01 15:45:00|4591.8|4589|4596.8|4594|4596.8|4594|4588.8|4586|3514
1598975400000|2020-09-01 15:50:00|4596.9|4594.1|4595.8|4593|4596.9|4594.1|4593.9|4591.1|1571
1598975700000|2020-09-01 15:55:00|4595.9|4593.1|4592.8|4590|4596.8|4594|4591.8|4589|620
1598976000000|2020-09-01 16:00:00|4592.9|4590.1|4594.2|4591.4|4599.6|4596.8|4591.6|4588.8|1584
1598976300000|2020-09-01 16:05:00|4593.8|4591|4598.8|4596|4599.8|4597|4593.7|4590.9|1003
1598976600000|2020-09-01 16:10:00|4598.3|4595.5|4598.8|4596|4598.8|4596|4594.8|4592|723
1598976900000|2020-09-01 16:15:00|4598.7|4595.9|4597.4|4594.6|4599.7|4596.9|4597|4594.2|878
1598977200000|2020-09-01 16:20:00|4597.8|4595|4596.4|4593.6|4598.8|4596|4595|4592.2|345
1598977500000|2020-09-01 16:25:00|4596|4593.2|4598|4595.2|4599|4596.2|4596|4593.2|420
1598977800000|2020-09-01 16:30:00|4597.9|4595.1|4595|4592.2|4597.9|4595.1|4593.8|4591|590
1598978100000|2020-09-01 16:35:00|4595.4|4592.6|4599|4596.2|4600.8|4598|4593.8|4591|735
1598978400000|2020-09-01 16:40:00|4599.8|4597|4597|4594.2|4599.9|4597.1|4596|4593.2|1894
1598978700000|2020-09-01 16:45:00|4596.4|4593.6|4592.9|4590.1|4596.4|4593.6|4592|4589.2|725
1598979000000|2020-09-01 16:50:00|4593|4590.2|4594|4591.2|4595.9|4593.1|4592|4589.2|563
1598979300000|2020-09-01 16:55:00|4594.4|4591.6|4593|4590.2|4594.4|4591.6|4591.8|4589|507
1598979600000|2020-09-01 17:00:00|4592.9|4590.1|4578|4575.2|4593|4590.2|4577.1|4574.3|6287
1598979900000|2020-09-01 17:05:00|4577.6|4574.8|4573|4570.2|4578|4575.2|4573|4570.2|927
1598980200000|2020-09-01 17:10:00|4573.4|4570.6|4567.6|4564.8|4574.9|4572.1|4567.2|4564.4|1969
1598980500000|2020-09-01 17:15:00|4567.2|4564.4|4573.1|4570.3|4575|4572.2|4567.2|4564.4|1152
1598980800000|2020-09-01 17:20:00|4573.5|4570.7|4571.2|4568.4|4574|4571.2|4566|4563.2|839
1598981100000|2020-09-01 17:25:00|4570.6|4567.8|4574.5|4571.7|4575|4572.2|4568.2|4565.4|897
1598981400000|2020-09-01 17:30:00|4574.1|4571.3|4575.6|4572.8|4578|4575.2|4573|4570.2|1036
1598981700000|2020-09-01 17:35:00|4575.2|4572.4|4580.5|4577.7|4582|4579.2|4575.2|4572.4|2222
1598982000000|2020-09-01 17:40:00|4580|4577.2|4580|4577.2|4582|4579.2|4579.9|4577.1|679
1598982300000|2020-09-01 17:45:00|4579.5|4576.7|4581|4578.2|4583|4580.2|4579|4576.2|619
1598982600000|2020-09-01 17:50:00|4580.1|4577.3|4580|4577.2|4582|4579.2|4577|4574.2|663
1598982900000|2020-09-01 17:55:00|4579.5|4576.7|4574|4571.2|4582|4579.2|4573.9|4571.1|514
1598983200000|2020-09-01 18:00:00|4574.9|4572.1|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|2484
1598983500000|2020-09-01 18:05:00|4573.9|4571.1|4573.1|4570.3|4575.9|4573.1|4572.9|4570.1|936
1598983800000|2020-09-01 18:10:00|4573.5|4570.7|4579.1|4576.3|4582|4579.2|4572.9|4570.1|1454
1598984100000|2020-09-01 18:15:00|4579.5|4576.7|4579.9|4577.1|4580.1|4577.3|4574.9|4572.1|1440
1598984400000|2020-09-01 18:20:00|4579.5|4576.7|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|1521
1598984700000|2020-09-01 18:25:00|4573.8|4571|4566.1|4563.3|4573.9|4571.1|4564.1|4561.3|7594
1598985000000|2020-09-01 18:30:00|4565.6|4562.8|4568.1|4565.3|4569.1|4566.3|4564.6|4561.8|1062
1598985300000|2020-09-01 18:35:00|4567.2|4564.4|4569.2|4566.4|4569.2|4566.4|4566.1|4563.3|576
1598985600000|2020-09-01 18:40:00|4569.1|4566.3|4565.1|4562.3|4569.1|4566.3|4564.7|4561.9|930
1598985900000|2020-09-01 18:45:00|4564.7|4561.9|4569.1|4566.3|4569.1|4566.3|4564.7|4561.9|280
1598986200000|2020-09-01 18:50:00|4569.2|4566.4|4570.2|4567.4|4571.1|4568.3|4567.7|4564.9|163
1598986500000|2020-09-01 18:55:00|4569.3|4566.5|4568.1|4565.3|4570.1|4567.3|4567.1|4564.3|147
1598986800000|2020-09-01 19:00:00|4568.2|4565.4|4571.3|4568.5|4573.7|4570.9|4567.2|4564.4|356
1598987100000|2020-09-01 19:05:00|4572.1|4569.3|4573.3|4570.5|4575.1|4572.3|4571.3|4568.5|231
1598987400000|2020-09-01 19:10:00|4573.2|4570.4|4571.3|4568.5|4573.7|4570.9|4570.1|4567.3|381
1598987700000|2020-09-01 19:15:00|4571.2|4568.4|4573.1|4570.3|4573.1|4570.3|4571.2|4568.4|40
1598988000000|2020-09-01 19:20:00|4573.2|4570.4|4574.1|4571.3|4574.1|4571.3|4570.2|4567.4|166
1598988300000|2020-09-01 19:25:00|4574.2|4571.4|4575.1|4572.3|4575.1|4572.3|4573.1|4570.3|62
1598988600000|2020-09-01 19:30:00|4574.6|4571.8|4576.1|4573.3|4577.1|4574.3|4574.6|4571.8|78
1598988900000|2020-09-01 19:35:00|4576.2|4573.4|4576.2|4573.4|4577.1|4574.3|4574.2|4571.4|115
1598989200000|2020-09-01 19:40:00|4576.6|4573.8|4576.2|4573.4|4577.1|4574.3|4576.1|4573.3|124
1598989500000|2020-09-01 19:45:00|4575.3|4572.5|4576.3|4573.5|4577.2|4574.4|4575.3|4572.5|253
1598989800000|2020-09-01 19:50:00|4576.1|4573.3|4580.3|4577.5|4580.7|4577.9|4575.3|4572.5|763
1598990100000|2020-09-01 19:55:00|4580.7|4577.9|4581.3|4578.5|4582.2|4579.4|4580.3|4577.5|337
1598990400000|2020-09-01 20:00:00|4580.9|4578.1|4582.4|4579.6|4582.5|4579.7|4579.5|4576.7|101
1598990700000|2020-09-01 20:05:00|4582.5|4579.7|4584.4|4581.6|4584.4|4581.6|4582.4|4579.6|179
1598991000000|2020-09-01 20:10:00|4584.5|4581.7|4584.3|4581.5|4585.3|4582.5|4583|4580.2|77
1598991300000|2020-09-01 20:15:00|4585.2|4582.4|4585.4|4582.6|4585.5|4582.7|4584.4|4581.6|48
1598991600000|2020-09-01 20:20:00|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|271
1598991900000|2020-09-01 20:25:00|4584.6|4581.8|4583|4580.2|4584.6|4581.8|4582.5|4579.7|158
1598992200000|2020-09-01 20:30:00|4583.4|4580.6|4595.8|4593|4600.3|4597.5|4583|4580.2|555
1598992500000|2020-09-01 20:35:00|4596.8|4594|4597.8|4595|4598.8|4596|4593.3|4590.5|153
1598992800000|2020-09-01 20:40:00|4597.4|4594.6|4590.5|4587.7|4598.3|4595.5|4590.5|4587.7|136
1598993100000|2020-09-01 20:45:00|4591.4|4588.6|4580.3|4577.5|4592.4|4589.6|4580.3|4577.5|252
1598993400000|2020-09-01 20:50:00|4579.9|4577.1|4587.5|4584.7|4590.9|4588.1|4579.4|4576.6|183
1598993700000|2020-09-01 20:55:00|4587.4|4584.6|4592.5|4582.5|4593.4|4590.6|4587.4|4582.5|128
1598994000000|2020-09-01 21:00:00|4589.1|4585.1|4588.4|4585.6|4591.6|4586.6|4588|4581.6|24
1598994300000|2020-09-01 21:05:00|4587.4|4584.6|4586.4|4583.6|4587.9|4585.1|4586.4|4583.6|4
1598994900000|2020-09-01 21:15:00|4585.9|4583.1|4586|4583.2|4586|4583.2|4585.9|4583.1|0
1598995500000|2020-09-01 21:25:00|||||||||1
1598996100000|2020-09-01 21:35:00|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|0
1598996700000|2020-09-01 21:45:00|4586|4583.2|4586|4583.2|4586|4583.2|4586|4583.2|1
1598997000000|2020-09-01 21:50:00|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|48
1598997300000|2020-09-01 21:55:00|4585.9|4583.1|4586.4|4583.6|4586.4|4583.6|4585.9|4582.1|21
1598918400000|2020-09-01 00:00:00|4567.3|4564.5|4568.1|4565.3|4569.7|4566.9|4559.2|4556.4|301
1598918700000|2020-09-01 00:05:00|4568.2|4565.4|4573.6|4570.8|4574.6|4571.8|4568.2|4565.4|104
1598919000000|2020-09-01 00:10:00|4572.8|4570|4568.2|4565.4|4572.8|4570|4566.7|4563.9|54
1598919300000|2020-09-01 00:15:00|4567.7|4564.9|4563.7|4560.9|4568.2|4565.4|4563.7|4560.9|50
1598919600000|2020-09-01 00:20:00|4564.2|4561.4|4563.6|4560.8|4565.6|4562.8|4562.2|4559.4|72
1598919900000|2020-09-01 00:25:00|4563.7|4560.9|4564.7|4561.9|4564.7|4561.9|4562.7|4559.9|47
1598920200000|2020-09-01 00:30:00|4563.8|4561|4562.7|4559.9|4564.7|4561.9|4562.7|4559.9|26
1598920500000|2020-09-01 00:35:00|4561.7|4558.9|4563.7|4560.9|4564.2|4561.4|4560.7|4557.9|45
1598920800000|2020-09-01 00:40:00|4563.2|4560.4|4564.7|4561.9|4565.7|4562.9|4562.7|4559.9|41
1598921100000|2020-09-01 00:45:00|4563.7|4560.9|4564.2|4561.4|4564.7|4561.9|4563.7|4560.9|14
1598921400000|2020-09-01 00:50:00|4563.8|4561|4561.7|4558.9|4564.7|4561.9|4560.7|4557.9|39
1598921700000|2020-09-01 00:55:00|4561.3|4558.5|4560.7|4557.9|4561.7|4558.9|4560.3|4557.5|17
1598922000000|2020-09-01 01:00:00|4560.3|4557.5|4562.7|4559.9|4563.2|4560.4|4557.7|4554.9|201
1598922300000|2020-09-01 01:05:00|4562.3|4559.5|4557.3|4554.5|4562.7|4559.9|4557.2|4554.4|64
1598922600000|2020-09-01 01:10:00|4557.7|4554.9|4555.7|4552.9|4558.3|4555.5|4553.7|4550.9|114
1598922900000|2020-09-01 01:15:00|4555.3|4552.5|4556|4553.2|4556.8|4554|4554.8|4552|291
1598923200000|2020-09-01 01:20:00|4555.9|4553.1|4555.8|4553|4557|4554.2|4554.4|4551.6|93
1598923500000|2020-09-01 01:25:00|4555.9|4553.1|4561.8|4559|4562.3|4559.5|4555.9|4553.1|39
1598923800000|2020-09-01 01:30:00|4561.4|4558.6|4561.8|4559|4562.8|4560|4560.4|4557.6|22
1598924100000|2020-09-01 01:35:00|4562.3|4559.5|4566.9|4564.1|4568.8|4566|4561.8|4559|43
1598924400000|2020-09-01 01:40:00|4565.9|4563.1|4566.9|4564.1|4567.9|4565.1|4565.9|4563.1|45
1598924700000|2020-09-01 01:45:00|4567.7|4564.9|4565.9|4563.1|4568.9|4566.1|4565.4|4562.6|30
1598925000000|2020-09-01 01:50:00|4565.4|4562.6|4565.9|4563.1|4566.8|4564|4564.4|4561.6|122
1598925300000|2020-09-01 01:55:00|4566.4|4563.6|4565.9|4563.1|4566.9|4564.1|4565.9|4563.1|254
1598925600000|2020-09-01 02:00:00|4565.4|4562.6|4573.9|4571.1|4573.9|4571.1|4564.9|4562.1|81
1598925900000|2020-09-01 02:05:00|4574.4|4571.6|4570.9|4568.1|4574.4|4571.6|4570.9|4568.1|79
1598926200000|2020-09-01 02:10:00|4571.8|4569|4577.3|4574.5|4577.4|4574.6|4570.9|4568.1|490
1598926500000|2020-09-01 02:15:00|4577.4|4574.6|4575.4|4572.6|4577.9|4575.1|4573.9|4571.1|50
1598926800000|2020-09-01 02:20:00|4574.9|4572.1|4574.9|4572.1|4574.9|4572.1|4574|4571.2|34
1598927100000|2020-09-01 02:25:00|4574.5|4571.7|4574.5|4571.7|4574.9|4572.1|4574|4571.2|15
1598927400000|2020-09-01 02:30:00|4575|4572.2|4572.3|4569.5|4575|4572.2|4570.9|4568.1|92
1598927700000|2020-09-01 02:35:00|4571.9|4569.1|4578.8|4576|4579.8|4577|4571.3|4568.5|90
1598928000000|2020-09-01 02:40:00|4577.8|4575|4578.2|4575.4|4581.2|4578.4|4577.3|4574.5|92
1598928300000|2020-09-01 02:45:00|4577.8|4575|4577.3|4574.5|4580.8|4578|4576.8|4574|23
1598928600000|2020-09-01 02:50:00|4577.8|4575|4580.7|4577.9|4580.7|4577.9|4577.8|4575|210
1598928900000|2020-09-01 02:55:00|4580.2|4577.4|4580.7|4577.9|4580.7|4577.9|4578.2|4575.4|33
1598929200000|2020-09-01 03:00:00|4581.2|4578.4|4581.2|4578.4|4583.7|4580.9|4580.2|4577.4|53
1598929500000|2020-09-01 03:05:00|4580.8|4578|4580.7|4577.9|4581.7|4578.9|4579.7|4576.9|16
1598929800000|2020-09-01 03:10:00|4581.6|4578.8|4579.7|4576.9|4581.6|4578.8|4579.7|4576.9|15
1598930100000|2020-09-01 03:15:00|4580.7|4577.9|4581.7|4578.9|4582.7|4579.9|4579.7|4576.9|79
1598930400000|2020-09-01 03:20:00|4581.2|4578.4|4577.7|4574.9|4581.7|4578.9|4573.2|4570.4|134
1598930700000|2020-09-01 03:25:00|4577.2|4574.4|4578.2|4575.4|4578.7|4575.9|4577.2|4574.4|19
1598931000000|2020-09-01 03:30:00|4577.8|4575|4574.7|4571.9|4577.8|4575|4574.7|4571.9|13
1598931300000|2020-09-01 03:35:00|4575.6|4572.8|4575.2|4572.4|4576.1|4573.3|4574.7|4571.9|7
1598931600000|2020-09-01 03:40:00|4574.7|4571.9|4576.7|4573.9|4576.8|4574|4574.7|4571.9|34
1598931900000|2020-09-01 03:45:00|4576.3|4573.5|4576.3|4573.5|4576.8|4574|4575.7|4572.9|16
1598932200000|2020-09-01 03:50:00|4576.8|4574|4581.8|4579|4583.7|4580.9|4576.8|4574|136
1598932500000|2020-09-01 03:55:00|4582.3|4579.5|4582.3|4579.5|4582.3|4579.5|4579.8|4577|46
1598932800000|2020-09-01 04:00:00|4582.7|4579.9|4581.7|4578.9|4583.3|4580.5|4580.8|4578|45
1598933100000|2020-09-01 04:05:00|4581.8|4579|4580.7|4577.9|4581.8|4579|4580.7|4577.9|8
1598933400000|2020-09-01 04:10:00|4581.6|4578.8|4584.3|4581.5|4584.3|4581.5|4581.6|4578.8|17
1598933700000|2020-09-01 04:15:00|4583.7|4580.9|4584.7|4581.9|4584.7|4581.9|4583.3|4580.5|24
1598934000000|2020-09-01 04:20:00|4584.3|4581.5|4581.7|4578.9|4584.7|4581.9|4581.3|4578.5|15
1598934300000|2020-09-01 04:25:00|4581.3|4578.5|4582.7|4579.9|4582.7|4579.9|4580.7|4577.9|18
1598934600000|2020-09-01 04:30:00|4582.3|4579.5|4582.8|4580|4583.8|4581|4582.2|4579.4|44
1598934900000|2020-09-01 04:35:00|4582.3|4579.5|4583.3|4580.5|4583.3|4580.5|4581.7|4578.9|41
1598935200000|2020-09-01 04:40:00|4583.7|4580.9|4584.2|4581.4|4586.2|4583.4|4583.7|4580.9|13
1598935500000|2020-09-01 04:45:00|4583.7|4580.9|4582.3|4579.5|4583.7|4580.9|4582.3|4579.5|10
1598935800000|2020-09-01 04:50:00|4582.7|4579.9|4579.8|4577|4582.7|4579.9|4579.8|4577|5
1598936100000|2020-09-01 04:55:00|4580.3|4577.5|4580.3|4577.5|4580.3|4577.5|4579.8|4577|7
1598936400000|2020-09-01 05:00:00|4579.8|4577|4583.8|4581|4584.3|4581.5|4579.8|4577|35
1598936700000|2020-09-01 05:05:00|4583.3|4580.5|4585.3|4582.5|4585.8|4583|4583.3|4580.5|95
1598937000000|2020-09-01 05:10:00|4585.8|4583|4584.8|4582|4586.8|4584|4584.8|4582|90
1598937300000|2020-09-01 05:15:00|4583.9|4581.1|4588.8|4586|4588.8|4586|4583.8|4581|93
1598937600000|2020-09-01 05:20:00|4587.9|4585.1|4585.8|4583|4587.9|4585.1|4583.8|4581|112
1598937900000|2020-09-01 05:25:00|4585.3|4582.5|4587.8|4585|4588.8|4586|4585.3|4582.5|120
1598938200000|2020-09-01 05:30:00|4586.8|4584|4585.9|4583.1|4588.3|4585.5|4583.8|4581|113
1598938500000|2020-09-01 05:35:00|4585|4582.2|4584.9|4582.1|4585|4582.2|4584|4581.2|70
1598938800000|2020-09-01 05:40:00|4584.5|4581.7|4582.5|4579.7|4584.9|4582.1|4581.4|4578.6|22
1598939100000|2020-09-01 05:45:00|4583.5|4580.7|4585|4582.2|4585.9|4583.1|4583.5|4580.7|15
1598939400000|2020-09-01 05:50:00|4585.4|4582.6|4584|4581.2|4585.5|4582.7|4583.5|4580.7|47
1598939700000|2020-09-01 05:55:00|4583.9|4581.1|4583.5|4580.7|4584|4581.2|4583|4580.2|45
1598940000000|2020-09-01 06:00:00|4583|4580.2|4577.9|4575.1|4584|4581.2|4575.9|4573.1|280
1598940300000|2020-09-01 06:05:00|4578|4575.2|4580.9|4578.1|4581.9|4579.1|4577|4574.2|149
1598940600000|2020-09-01 06:10:00|4581|4578.2|4582.1|4579.3|4583.2|4580.4|4580.1|4577.3|409
1598940900000|2020-09-01 06:15:00|4581.1|4578.3|4582.1|4579.3|4584.1|4581.3|4579.1|4576.3|220
1598941200000|2020-09-01 06:20:00|4582.2|4579.4|4583.1|4580.3|4583.2|4580.4|4580.2|4577.4|252
1598941500000|2020-09-01 06:25:00|4582.7|4579.9|4584.1|4581.3|4586|4583.2|4582.1|4579.3|326
1598941800000|2020-09-01 06:30:00|4583.7|4580.9|4584.1|4581.3|4586.1|4583.3|4583.1|4580.3|315
1598942100000|2020-09-01 06:35:00|4583.7|4580.9|4586.1|4583.3|4586.2|4583.4|4583.7|4580.9|262
1598942400000|2020-09-01 06:40:00|4586.2|4583.4|4590.1|4587.3|4590.1|4587.3|4586.1|4583.3|412
1598942700000|2020-09-01 06:45:00|4590|4587.2|4589|4586.2|4590.2|4587.4|4587.2|4584.4|174
1598943000000|2020-09-01 06:50:00|4589.1|4586.3|4589.2|4586.4|4590.2|4587.4|4588.1|4585.3|306
1598943300000|2020-09-01 06:55:00|4588.3|4585.5|4589.1|4586.3|4590.1|4587.3|4588.1|4585.3|92
1598943600000|2020-09-01 07:00:00|4588.2|4585.4|4587.2|4584.4|4589.1|4586.3|4584.7|4581.9|561
1598943900000|2020-09-01 07:05:00|4587.1|4584.3|4582.1|4579.3|4588.1|4585.3|4582.1|4579.3|212
1598944200000|2020-09-01 07:10:00|4582.6|4579.8|4584.1|4581.3|4585.6|4582.8|4582.2|4579.4|127
1598944500000|2020-09-01 07:15:00|4583.7|4580.9|4586.2|4583.4|4588.2|4585.4|4581.2|4578.4|184
1598944800000|2020-09-01 07:20:00|4587.1|4584.3|4588.1|4585.3|4590.2|4587.4|4587.1|4584.3|543
1598945100000|2020-09-01 07:25:00|4587.6|4584.8|4588.1|4585.3|4589.6|4586.8|4581.1|4578.3|567
1598945400000|2020-09-01 07:30:00|4587.2|4584.4|4586.1|4583.3|4588.1|4585.3|4584.1|4581.3|322
1598945700000|2020-09-01 07:35:00|4585.6|4582.8|4590.2|4587.4|4591.2|4588.4|4585.6|4582.8|183
1598946000000|2020-09-01 07:40:00|4591.1|4588.3|4596.2|4593.4|4599.2|4596.4|4590.8|4588|613
1598946300000|2020-09-01 07:45:00|4595.2|4592.4|4595.2|4592.4|4599.2|4596.4|4595.2|4592.4|608
1598946600000|2020-09-01 07:50:00|4594.2|4591.4|4592.2|4589.4|4594.2|4591.4|4591.2|4588.4|280
1598946900000|2020-09-01 07:55:00|4591.7|4588.9|4591.7|4588.9|4592.2|4589.4|4588.2|4585.4|375
1598947200000|2020-09-01 08:00:00|4592.2|4589.4|4591.2|4588.4|4595.2|4592.4|4589.2|4586.4|721
1598947500000|2020-09-01 08:05:00|4591.7|4588.9|4591.2|4588.4|4593.2|4590.4|4589.2|4586.4|433
1598947800000|2020-09-01 08:10:00|4591.7|4588.9|4593.6|4590.8|4595.1|4592.3|4589.2|4586.4|1407
1598948100000|2020-09-01 08:15:00|4594|4591.2|4593|4590.2|4594|4591.2|4590.1|4587.3|436
1598948400000|2020-09-01 08:20:00|4592.6|4589.8|4593.1|4590.3|4593.1|4590.3|4589|4586.2|764
1598948700000|2020-09-01 08:25:00|4594|4591.2|4584.1|4581.3|4594.1|4591.3|4584.1|4581.3|2661
1598949000000|2020-09-01 08:30:00|4584.6|4581.8|4590.1|4587.3|4592.1|4589.3|4583.2|4580.4|2062
1598949300000|2020-09-01 08:35:00|4589.3|4586.5|4584|4581.2|4591.1|4588.3|4583.1|4580.3|1361
1598949600000|2020-09-01 08:40:00|4583.6|4580.8|4582.1|4579.3|4585|4582.2|4576.1|4573.3|1114
1598949900000|2020-09-01 08:45:00|4582.6|4579.8|4587.6|4584.8|4590.1|4587.3|4582.6|4579.8|1563
1598950200000|2020-09-01 08:50:00|4588|4585.2|4574.1|4571.3|4589|4586.2|4574.1|4571.3|1260
1598950500000|2020-09-01 08:55:00|4574|4571.2|4577.1|4574.3|4579.6|4576.8|4571.1|4568.3|1025
1598950800000|2020-09-01 09:00:00|4577|4574.2|4575.1|4572.3|4578.1|4575.3|4573.2|4570.4|536
1598951100000|2020-09-01 09:05:00|4575.2|4572.4|4574.2|4571.4|4575.2|4572.4|4568.2|4565.4|626
1598951400000|2020-09-01 09:10:00|4575.2|4572.4|4582.2|4579.4|4583.2|4580.4|4573.2|4570.4|677
1598951700000|2020-09-01 09:15:00|4583|4580.2|4581.2|4578.4|4583|4580.2|4577.2|4574.4|633
1598952000000|2020-09-01 09:20:00|4581.1|4578.3|4580.2|4577.4|4582.2|4579.4|4578.2|4575.4|576
1598952300000|2020-09-01 09:25:00|4580.6|4577.8|4578.2|4575.4|4581|4578.2|4574.2|4571.4|806
1598952600000|2020-09-01 09:30:00|4577.7|4574.9|4579.1|4576.3|4579.6|4576.8|4574.2|4571.4|289
1598952900000|2020-09-01 09:35:00|4579.5|4576.7|4586|4583.2|4587|4584.2|4579.5|4576.7|1369
1598953200000|2020-09-01 09:40:00|4586.9|4584.1|4587.5|4584.7|4588.9|4586.1|4584.9|4582.1|1433
1598953500000|2020-09-01 09:45:00|4587.9|4585.1|4587.1|4584.3|4591.9|4589.1|4587|4584.2|1951
1598953800000|2020-09-01 09:50:00|4586.9|4584.1|4586.9|4584.1|4588.3|4585.5|4584.9|4582.1|856
1598954100000|2020-09-01 09:55:00|4587.3|4584.5|4586.9|4584.1|4589.8|4587|4586.8|4584|1390
1598954400000|2020-09-01 10:00:00|4587.4|4584.6|4585.9|4583.1|4587.5|4584.7|4584.9|4582.1|544
1598954700000|2020-09-01 10:05:00|4585.1|4582.3|4587.8|4585|4587.8|4585|4584.8|4582|1264
1598955000000|2020-09-01 10:10:00|4588.8|4586|4589.9|4587.1|4589.9|4587.1|4584.9|4582.1|611
1598955300000|2020-09-01 10:15:00|4589.8|4587|4591.8|4589|4591.8|4589|4588.8|4586|381
1598955600000|2020-09-01 10:20:00|4590.9|4588.1|4590.8|4588|4590.9|4588.1|4586.8|4584|393
1598955900000|2020-09-01 10:25:00|4590.9|4588.1|4586.9|4584.1|4590.9|4588.1|4586.9|4584.1|2070
1598956200000|2020-09-01 10:30:00|4585.9|4583.1|4596.8|4594|4596.8|4594|4585.9|4583.1|790
1598956500000|2020-09-01 10:35:00|4597.8|4595|4593.8|4591|4597.8|4595|4591.8|4589|2424
1598956800000|2020-09-01 10:40:00|4593.7|4590.9|4590.9|4588.1|4593.8|4591|4590.9|4588.1|1008
1598957100000|2020-09-01 10:45:00|4591|4588.2|4589.9|4587.1|4591.9|4589.1|4588.8|4586|255
1598957400000|2020-09-01 10:50:00|4590.7|4587.9|4590.8|4588|4590.9|4588.1|4589|4586.2|415
1598957700000|2020-09-01 10:55:00|4590.9|4588.1|4591.9|4589.1|4591.9|4589.1|4589.4|4586.6|497
1598958000000|2020-09-01 11:00:00|4591.8|4589|4589|4586.2|4593|4590.2|4589|4586.2|351
1598958300000|2020-09-01 11:05:00|4589.8|4587|4591.9|4589.1|4591.9|4589.1|4588|4585.2|281
1598958600000|2020-09-01 11:10:00|4591.4|4588.6|4590.8|4588|4592|4589.2|4590.8|4588|141
1598958900000|2020-09-01 11:15:00|4590.9|4588.1|4592.8|4590|4592.9|4590.1|4590.9|4588.1|205
1598959200000|2020-09-01 11:20:00|4592|4589.2|4595|4592.2|4595|4592.2|4592|4589.2|763
1598959500000|2020-09-01 11:25:00|4594.9|4592.1|4594|4591.2|4595|4592.2|4594|4591.2|169
1598959800000|2020-09-01 11:30:00|4594.4|4591.6|4595|4592.2|4595|4592.2|4593.9|4591.1|108
1598960100000|2020-09-01 11:35:00|4594.9|4592.1|4594.4|4591.6|4595|4592.2|4594|4591.2|166
1598960400000|2020-09-01 11:40:00|4594|4591.2|4591.9|4589.1|4595|4592.2|4590.9|4588.1|337
1598960700000|2020-09-01 11:45:00|4592|4589.2|4593|4590.2|4594|4591.2|4592|4589.2|377
1598961000000|2020-09-01 11:50:00|4593.4|4590.6|4591|4588.2|4593.4|4590.6|4589|4586.2|534
1598961300000|2020-09-01 11:55:00|4590.9|4588.1|4594|4591.2|4595|4592.2|4590|4587.2|456
1598961600000|2020-09-01 12:00:00|4593|4590.2|4593|4590.2|4595|4592.2|4592|4589.2|370
1598961900000|2020-09-01 12:05:00|4593.4|4590.6|4594.9|4592.1|4594.9|4592.1|4590|4587.2|992
1598962200000|2020-09-01 12:10:00|4595|4592.2|4593|4590.2|4595|4592.2|4591.9|4589.1|425
1598962500000|2020-09-01 12:15:00|4593.5|4590.7|4594|4591.2|4594|4591.2|4592.9|4590.1|127
1598962800000|2020-09-01 12:20:00|4593|4590.2|4592|4589.2|4594|4591.2|4591.9|4589.1|301
1598963100000|2020-09-01 12:25:00|4591.9|4589.1|4592|4589.2|4592.5|4589.7|4588|4585.2|364
1598963400000|2020-09-01 12:30:00|4592.5|4589.7|4592|4589.2|4592.9|4590.1|4589.9|4587.1|792
1598963700000|2020-09-01 12:35:00|4591.9|4589.1|4591|4588.2|4592.4|4589.6|4589.2|4586.4|660
1598964000000|2020-09-01 12:40:00|4590.2|4587.4|4588|4585.2|4592|4589.2|4587.9|4585.1|818
1598964300000|2020-09-01 12:45:00|4588.4|4585.6|4589.9|4587.1|4590|4587.2|4586.9|4584.1|445
1598964600000|2020-09-01 12:50:00|4590|4587.2|4587.1|4584.3|4590.9|4588.1|4586.9|4584.1|564
1598964900000|2020-09-01 12:55:00|4586.9|4584.1|4585.1|4582.3|4588.1|4585.3|4585.1|4582.3|1247
1598965200000|2020-09-01 13:00:00|4585.6|4582.8|4586.1|4583.3|4596.1|4593.3|4581.1|4578.3|2893
1598965500000|2020-09-01 13:05:00|4585.1|4582.3|4583.1|4580.3|4586.1|4583.3|4579.2|4576.4|551
1598965800000|2020-09-01 13:10:00|4582.6|4579.8|4586.1|4583.3|4592|4589.2|4582.1|4579.3|1285
1598966100000|2020-09-01 13:15:00|4585.5|4582.7|4582.1|4579.3|4585.9|4583.1|4579.2|4576.4|1145
1598966400000|2020-09-01 13:20:00|4581.7|4578.9|4579.1|4576.3|4582.1|4579.3|4574.1|4571.3|1275
1598966700000|2020-09-01 13:25:00|4578.7|4575.9|4582.2|4579.4|4583.9|4581.1|4577.2|4574.4|681
1598967000000|2020-09-01 13:30:00|4582.6|4579.8|4583.6|4580.8|4589.1|4586.3|4577.2|4574.4|1313
1598967300000|2020-09-01 13:35:00|4584|4581.2|4592.1|4589.3|4592.1|4589.3|4581.1|4578.3|592
1598967600000|2020-09-01 13:40:00|4592.9|4590.1|4599.1|4596.3|4600|4597.2|4590.2|4587.4|1946
1598967900000|2020-09-01 13:45:00|4598.2|4595.4|4615|4612.2|4622.1|4619.3|4598.1|4595.3|6489
1598968200000|2020-09-01 13:50:00|4615.1|4612.3|4613.1|4610.3|4617.1|4614.3|4609.1|4606.3|2230
1598968500000|2020-09-01 13:55:00|4613.5|4610.7|4612|4609.2|4619|4616.2|4611.7|4608.9|1373
1598968800000|2020-09-01 14:00:00|4612.1|4609.3|4616.1|4613.3|4623.1|4620.3|4612.1|4609.3|2640
1598969100000|2020-09-01 14:05:00|4616|4613.2|4612|4609.2|4624.1|4621.3|4609.1|4606.3|2371
1598969400000|2020-09-01 14:10:00|4612.1|4609.3|4602.6|4599.8|4613.1|4610.3|4601.3|4598.5|949
1598969700000|2020-09-01 14:15:00|4603.1|4600.3|4606.1|4603.3|4607.1|4604.3|4600.1|4597.3|1614
1598970000000|2020-09-01 14:20:00|4607.1|4604.3|4609.1|4606.3|4611.1|4608.3|4607.1|4604.3|677
1598970300000|2020-09-01 14:25:00|4609.6|4606.8|4618.6|4615.8|4619.1|4616.3|4609|4606.2|2031
1598970600000|2020-09-01 14:30:00|4618.1|4615.3|4624.1|4621.3|4628.4|4625.6|4618.1|4615.3|1872
1598970900000|2020-09-01 14:35:00|4625.1|4622.3|4625.5|4622.7|4627.1|4624.3|4622.1|4619.3|1388
1598971200000|2020-09-01 14:40:00|4625.1|4622.3|4622|4619.2|4626.1|4623.3|4620.1|4617.3|804
1598971500000|2020-09-01 14:45:00|4622.1|4619.3|4618.1|4615.3|4625.1|4622.3|4617.3|4614.5|1303
1598971800000|2020-09-01 14:50:00|4617.3|4614.5|4614.4|4611.6|4621.3|4618.5|4613.6|4610.8|2060
1598972100000|2020-09-01 14:55:00|4614.3|4611.5|4613.3|4610.5|4617.4|4614.6|4607.3|4604.5|1459
1598972400000|2020-09-01 15:00:00|4613.4|4610.6|4608.5|4605.7|4617.9|4615.1|4603.5|4600.7|1785
1598972700000|2020-09-01 15:05:00|4608.4|4605.6|4608.6|4605.8|4614.5|4611.7|4607.5|4604.7|4979
1598973000000|2020-09-01 15:10:00|4609|4606.2|4604.5|4601.7|4612.5|4609.7|4601.6|4598.8|3041
1598973300000|2020-09-01 15:15:00|4603.6|4600.8|4596.5|4593.7|4609.5|4606.7|4594.6|4591.8|2131
1598973600000|2020-09-01 15:20:00|4596.6|4593.8|4593.8|4591|4599.6|4596.8|4586.8|4584|4201
1598973900000|2020-09-01 15:25:00|4593.7|4590.9|4576.3|4573.5|4593.8|4591|4575.9|4573.1|9553
1598974200000|2020-09-01 15:30:00|4576|4573.2|4592.9|4590.1|4593.9|4591.1|4575.9|4573.1|4597
1598974500000|2020-09-01 15:35:00|4592.8|4590|4595.8|4593|4596.6|4593.8|4584.8|4582|3781
1598974800000|2020-09-01 15:40:00|4596.8|4594|4591.6|4588.8|4598.7|4595.9|4589.8|4587|3210
1598975100000|2020-09-01 15:45:00|4591.8|4589|4596.8|4594|4596.8|4594|4588.8|4586|3514
1598975400000|2020-09-01 15:50:00|4596.9|4594.1|4595.8|4593|4596.9|4594.1|4593.9|4591.1|1571
1598975700000|2020-09-01 15:55:00|4595.9|4593.1|4592.8|4590|4596.8|4594|4591.8|4589|620
1598976000000|2020-09-01 16:00:00|4592.9|4590.1|4594.2|4591.4|4599.6|4596.8|4591.6|4588.8|1584
1598976300000|2020-09-01 16:05:00|4593.8|4591|4598.8|4596|4599.8|4597|4593.7|4590.9|1003
1598976600000|2020-09-01 16:10:00|4598.3|4595.5|4598.8|4596|4598.8|4596|4594.8|4592|723
1598976900000|2020-09-01 16:15:00|4598.7|4595.9|4597.4|4594.6|4599.7|4596.9|4597|4594.2|878
1598977200000|2020-09-01 16:20:00|4597.8|4595|4596.4|4593.6|4598.8|4596|4595|4592.2|345
1598977500000|2020-09-01 16:25:00|4596|4593.2|4598|4595.2|4599|4596.2|4596|4593.2|420
1598977800000|2020-09-01 16:30:00|4597.9|4595.1|4595|4592.2|4597.9|4595.1|4593.8|4591|590
1598978100000|2020-09-01 16:35:00|4595.4|4592.6|4599|4596.2|4600.8|4598|4593.8|4591|735
1598978400000|2020-09-01 16:40:00|4599.8|4597|4597|4594.2|4599.9|4597.1|4596|4593.2|1894
1598978700000|2020-09-01 16:45:00|4596.4|4593.6|4592.9|4590.1|4596.4|4593.6|4592|4589.2|725
1598979000000|2020-09-01 16:50:00|4593|4590.2|4594|4591.2|4595.9|4593.1|4592|4589.2|563
1598979300000|2020-09-01 16:55:00|4594.4|4591.6|4593|4590.2|4594.4|4591.6|4591.8|4589|507
1598979600000|2020-09-01 17:00:00|4592.9|4590.1|4578|4575.2|4593|4590.2|4577.1|4574.3|6287
1598979900000|2020-09-01 17:05:00|4577.6|4574.8|4573|4570.2|4578|4575.2|4573|4570.2|927
1598980200000|2020-09-01 17:10:00|4573.4|4570.6|4567.6|4564.8|4574.9|4572.1|4567.2|4564.4|1969
1598980500000|2020-09-01 17:15:00|4567.2|4564.4|4573.1|4570.3|4575|4572.2|4567.2|4564.4|1152
1598980800000|2020-09-01 17:20:00|4573.5|4570.7|4571.2|4568.4|4574|4571.2|4566|4563.2|839
1598981100000|2020-09-01 17:25:00|4570.6|4567.8|4574.5|4571.7|4575|4572.2|4568.2|4565.4|897
1598981400000|2020-09-01 17:30:00|4574.1|4571.3|4575.6|4572.8|4578|4575.2|4573|4570.2|1036
1598981700000|2020-09-01 17:35:00|4575.2|4572.4|4580.5|4577.7|4582|4579.2|4575.2|4572.4|2222
1598982000000|2020-09-01 17:40:00|4580|4577.2|4580|4577.2|4582|4579.2|4579.9|4577.1|679
1598982300000|2020-09-01 17:45:00|4579.5|4576.7|4581|4578.2|4583|4580.2|4579|4576.2|619
1598982600000|2020-09-01 17:50:00|4580.1|4577.3|4580|4577.2|4582|4579.2|4577|4574.2|663
1598982900000|2020-09-01 17:55:00|4579.5|4576.7|4574|4571.2|4582|4579.2|4573.9|4571.1|514
1598983200000|2020-09-01 18:00:00|4574.9|4572.1|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|2484
1598983500000|2020-09-01 18:05:00|4573.9|4571.1|4573.1|4570.3|4575.9|4573.1|4572.9|4570.1|936
1598983800000|2020-09-01 18:10:00|4573.5|4570.7|4579.1|4576.3|4582|4579.2|4572.9|4570.1|1454
1598984100000|2020-09-01 18:15:00|4579.5|4576.7|4579.9|4577.1|4580.1|4577.3|4574.9|4572.1|1440
1598984400000|2020-09-01 18:20:00|4579.5|4576.7|4572.9|4570.1|4579.9|4577.1|4572.9|4570.1|1521
1598984700000|2020-09-01 18:25:00|4573.8|4571|4566.1|4563.3|4573.9|4571.1|4564.1|4561.3|7594
1598985000000|2020-09-01 18:30:00|4565.6|4562.8|4568.1|4565.3|4569.1|4566.3|4564.6|4561.8|1062
1598985300000|2020-09-01 18:35:00|4567.2|4564.4|4569.2|4566.4|4569.2|4566.4|4566.1|4563.3|576
1598985600000|2020-09-01 18:40:00|4569.1|4566.3|4565.1|4562.3|4569.1|4566.3|4564.7|4561.9|930
1598985900000|2020-09-01 18:45:00|4564.7|4561.9|4569.1|4566.3|4569.1|4566.3|4564.7|4561.9|280
1598986200000|2020-09-01 18:50:00|4569.2|4566.4|4570.2|4567.4|4571.1|4568.3|4567.7|4564.9|163
1598986500000|2020-09-01 18:55:00|4569.3|4566.5|4568.1|4565.3|4570.1|4567.3|4567.1|4564.3|147
1598986800000|2020-09-01 19:00:00|4568.2|4565.4|4571.3|4568.5|4573.7|4570.9|4567.2|4564.4|356
1598987100000|2020-09-01 19:05:00|4572.1|4569.3|4573.3|4570.5|4575.1|4572.3|4571.3|4568.5|231
1598987400000|2020-09-01 19:10:00|4573.2|4570.4|4571.3|4568.5|4573.7|4570.9|4570.1|4567.3|381
1598987700000|2020-09-01 19:15:00|4571.2|4568.4|4573.1|4570.3|4573.1|4570.3|4571.2|4568.4|40
1598988000000|2020-09-01 19:20:00|4573.2|4570.4|4574.1|4571.3|4574.1|4571.3|4570.2|4567.4|166
1598988300000|2020-09-01 19:25:00|4574.2|4571.4|4575.1|4572.3|4575.1|4572.3|4573.1|4570.3|62
1598988600000|2020-09-01 19:30:00|4574.6|4571.8|4576.1|4573.3|4577.1|4574.3|4574.6|4571.8|78
1598988900000|2020-09-01 19:35:00|4576.2|4573.4|4576.2|4573.4|4577.1|4574.3|4574.2|4571.4|115
1598989200000|2020-09-01 19:40:00|4576.6|4573.8|4576.2|4573.4|4577.1|4574.3|4576.1|4573.3|124
1598989500000|2020-09-01 19:45:00|4575.3|4572.5|4576.3|4573.5|4577.2|4574.4|4575.3|4572.5|253
1598989800000|2020-09-01 19:50:00|4576.1|4573.3|4580.3|4577.5|4580.7|4577.9|4575.3|4572.5|763
1598990100000|2020-09-01 19:55:00|4580.7|4577.9|4581.3|4578.5|4582.2|4579.4|4580.3|4577.5|337
1598990400000|2020-09-01 20:00:00|4580.9|4578.1|4582.4|4579.6|4582.5|4579.7|4579.5|4576.7|101
1598990700000|2020-09-01 20:05:00|4582.5|4579.7|4584.4|4581.6|4584.4|4581.6|4582.4|4579.6|179
1598991000000|2020-09-01 20:10:00|4584.5|4581.7|4584.3|4581.5|4585.3|4582.5|4583|4580.2|77
1598991300000|2020-09-01 20:15:00|4585.2|4582.4|4585.4|4582.6|4585.5|4582.7|4584.4|4581.6|48
1598991600000|2020-09-01 20:20:00|4585.3|4582.5|4585.5|4582.7|4585.5|4582.7|4585.3|4582.5|271
1598991900000|2020-09-01 20:25:00|4584.6|4581.8|4583|4580.2|4584.6|4581.8|4582.5|4579.7|158
1598992200000|2020-09-01 20:30:00|4583.4|4580.6|4595.8|4593|4600.3|4597.5|4583|4580.2|555
1598992500000|2020-09-01 20:35:00|4596.8|4594|4597.8|4595|4598.8|4596|4593.3|4590.5|153
1598992800000|2020-09-01 20:40:00|4597.4|4594.6|4590.5|4587.7|4598.3|4595.5|4590.5|4587.7|136
1598993100000|2020-09-01 20:45:00|4591.4|4588.6|4580.3|4577.5|4592.4|4589.6|4580.3|4577.5|252
1598993400000|2020-09-01 20:50:00|4579.9|4577.1|4587.5|4584.7|4590.9|4588.1|4579.4|4576.6|183
1598993700000|2020-09-01 20:55:00|4587.4|4584.6|4592.5|4582.5|4593.4|4590.6|4587.4|4582.5|128
1598994000000|2020-09-01 21:00:00|4589.1|4585.1|4588.4|4585.6|4591.6|4586.6|4588|4581.6|24
1598994300000|2020-09-01 21:05:00|4587.4|4584.6|4586.4|4583.6|4587.9|4585.1|4586.4|4583.6|4
1598994900000|2020-09-01 21:15:00|4585.9|4583.1|4586|4583.2|4586|4583.2|4585.9|4583.1|0
1598995500000|2020-09-01 21:25:00|||||||||1
1598996100000|2020-09-01 21:35:00|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|4586.4|4583.6|0
1598996700000|2020-09-01 21:45:00|4586|4583.2|4586|4583.2|4586|4583.2|4586|4583.2|1
1598997000000|2020-09-01 21:50:00|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|4586.1|4582.1|48
1598997300000|2020-09-01 21:55:00|4585.9|4583.1|4586.4|4583.6|4586.4|4583.6|4585.9|4582.1|21
1599004800000|2020-09-02 00:00:00|4593.5|4590.7|4593.1|4590.3|4595|4592.2|4588.2|4585.4|127
1599005100000|2020-09-02 00:05:00|4593|4590.2|4597.5|4594.7|4597.5|4594.7|4592.5|4589.7|46
1599005400000|2020-09-02 00:10:00|4597.1|4594.3|4600.5|4597.7|4601|4598.2|4596|4593.2|91
1599005700000|2020-09-02 00:15:00|4601.6|4598.8|4596.6|4593.8|4601.6|4598.8|4595.7|4592.9|55
1599006000000|2020-09-02 00:20:00|4597.5|4594.7|4597.6|4594.8|4599|4596.2|4595.6|4592.8|69
1599006300000|2020-09-02 00:25:00|4598.6|4595.8|4598.6|4595.8|4599|4596.2|4598.1|4595.3|21
1599006600000|2020-09-02 00:30:00|4599.6|4596.8|4596.1|4593.3|4599.6|4596.8|4595.6|4592.8|76
1599006900000|2020-09-02 00:35:00|4596.6|4593.8|4598.1|4595.3|4600.7|4597.9|4596.6|4593.8|118
1599007200000|2020-09-02 00:40:00|4597.6|4594.8|4601.7|4598.9|4603.6|4600.8|4597.6|4594.8|80
1599007500000|2020-09-02 00:45:00|4602.2|4599.4|4600.2|4597.4|4603.1|4600.3|4600.2|4597.4|17
1599007800000|2020-09-02 00:50:00|4599.8|4597|4598.2|4595.4|4600.2|4597.4|4597.7|4594.9|108
1599008100000|2020-09-02 00:55:00|4597.7|4594.9|4597.1|4594.3|4599.7|4596.9|4595.7|4592.9|41
1599008400000|2020-09-02 01:00:00|4597.2|4594.4|4598.2|4595.4|4599.7|4596.9|4595.2|4592.4|63
1599008700000|2020-09-02 01:05:00|4598.7|4595.9|4600.2|4597.4|4600.2|4597.4|4595.7|4592.9|28
1599009000000|2020-09-02 01:10:00|4599.7|4596.9|4600.7|4597.9|4601.7|4598.9|4598.2|4595.4|44
1599009300000|2020-09-02 01:15:00|4601.2|4598.4|4600.8|4598|4601.8|4599|4598.7|4595.9|88
1599009600000|2020-09-02 01:20:00|4600.7|4597.9|4605.3|4602.5|4605.6|4602.8|4599.8|4597|109
1599009900000|2020-09-02 01:25:00|4605.7|4602.9|4601.3|4598.5|4605.8|4603|4601.3|4598.5|124
1599010200000|2020-09-02 01:30:00|4600.7|4597.9|4602.7|4599.9|4602.8|4600|4599.8|4597|157
1599010500000|2020-09-02 01:35:00|4602.8|4600|4602.8|4600|4602.8|4600|4599.3|4596.5|167
1599010800000|2020-09-02 01:40:00|4602.3|4599.5|4603.8|4601|4604.8|4602|4601.8|4599|73
1599011100000|2020-09-02 01:45:00|4603.3|4600.5|4601.4|4598.6|4604.8|4602|4600.9|4598.1|28
1599011400000|2020-09-02 01:50:00|4601.8|4599|4605.4|4602.6|4606.3|4603.5|4601.4|4598.6|193
1599011700000|2020-09-02 01:55:00|4604.9|4602.1|4603.9|4601.1|4605.9|4603.1|4603.9|4601.1|11
1599012000000|2020-09-02 02:00:00|4604.3|4601.5|4604.2|4601.4|4604.8|4602|4602.1|4599.3|151
1599012300000|2020-09-02 02:05:00|4604.6|4601.8|4604.2|4601.4|4605.7|4602.9|4603.8|4601|59
1599012600000|2020-09-02 02:10:00|4604.3|4601.5|4605.9|4603.1|4606.8|4604|4603.8|4601|45
1599012900000|2020-09-02 02:15:00|4605.4|4602.6|4605.5|4602.7|4605.9|4603.1|4604.9|4602.1|11
1599013200000|2020-09-02 02:20:00|4605.1|4602.3|4605|4602.2|4605.4|4602.6|4603.9|4601.1|22
1599013500000|2020-09-02 02:25:00|4604.9|4602.1|4603.7|4600.9|4604.9|4602.1|4603.7|4600.9|36
1599013800000|2020-09-02 02:30:00|4603.8|4601|4605.7|4602.9|4606.3|4603.5|4601.9|4599.1|89
1599014100000|2020-09-02 02:35:00|4605.8|4603|4607.3|4604.5|4607.7|4604.9|4604.9|4602.1|35
1599014400000|2020-09-02 02:40:00|4607.4|4604.6|4606.9|4604.1|4608.9|4606.1|4606.9|4604.1|70
1599014700000|2020-09-02 02:45:00|4605.9|4603.1|4607.9|4605.1|4609.9|4607.1|4605.9|4603.1|160
1599015000000|2020-09-02 02:50:00|4607.5|4604.7|4605.3|4602.5|4607.5|4604.7|4604|4601.2|111
1599015300000|2020-09-02 02:55:00|4604.8|4602|4604.3|4601.5|4605.8|4603|4603.8|4601|34
1599015600000|2020-09-02 03:00:00|4603.8|4601|4603.9|4601.1|4604.3|4601.5|4602.8|4600|19
1599015900000|2020-09-02 03:05:00|4603.8|4601|4603.8|4601|4604.8|4602|4602.9|4600.1|23
1599016200000|2020-09-02 03:10:00|4604.2|4601.4|4604.4|4601.6|4604.9|4602.1|4603.8|4601|13
1599016500000|2020-09-02 03:15:00|4603.9|4601.1|4603.8|4601|4604.9|4602.1|4602.8|4600|57
1599016800000|2020-09-02 03:20:00|4604.2|4601.4|4603.8|4601|4604.9|4602.1|4603.8|4601|30
1599017100000|2020-09-02 03:25:00|4603.4|4600.6|4604|4601.2|4604.9|4602.1|4603.4|4600.6|309
1599017400000|2020-09-02 03:30:00|4603.9|4601.1|4600|4597.2|4604|4601.2|4600|4597.2|483
1599017700000|2020-09-02 03:35:00|4599.6|4596.8|4600.1|4597.3|4600.1|4597.3|4599.1|4596.3|40
1599018000000|2020-09-02 03:40:00|4600.5|4597.7|4600|4597.2|4600.5|4597.7|4599|4596.2|81
1599018300000|2020-09-02 03:45:00|4599.6|4596.8|4600.6|4597.8|4600.6|4597.8|4599.6|4596.8|10
1599018600000|2020-09-02 03:50:00|4601|4598.2|4601.1|4598.3|4601.1|4598.3|4601|4598.2|22
1599018900000|2020-09-02 03:55:00|4602.9|4600.1|4602.6|4599.8|4603|4600.2|4602.1|4599.3|9
1599019200000|2020-09-02 04:00:00|4603|4600.2|4602.6|4599.8|4603|4600.2|4602.1|4599.3|6
1599019500000|2020-09-02 04:05:00|4602.2|4599.4|4600.6|4597.8|4602.6|4599.8|4600.1|4597.3|13
1599019800000|2020-09-02 04:10:00|4600.2|4597.4|4598.1|4595.3|4600.2|4597.4|4598.1|4595.3|80
1599020100000|2020-09-02 04:15:00|4598.9|4596.1|4599.1|4596.3|4600|4597.2|4598.9|4596.1|26
1599020400000|2020-09-02 04:20:00|4599.6|4596.8|4600.1|4597.3|4600.6|4597.8|4599.6|4596.8|6
1599020700000|2020-09-02 04:25:00|4600.6|4597.8|4600|4597.2|4601.1|4598.3|4600|4597.2|5
1599021000000|2020-09-02 04:30:00|4599.2|4596.4|4599|4596.2|4600.1|4597.3|4599|4596.2|22
1599021300000|2020-09-02 04:35:00|4599.1|4596.3|4599.6|4596.8|4599.6|4596.8|4598.6|4595.8|8
1599021600000|2020-09-02 04:40:00|4600|4597.2|4599.1|4596.3|4600.1|4597.3|4599.1|4596.3|4
1599021900000|2020-09-02 04:45:00|4599.5|4596.7|4599.6|4596.8|4600.1|4597.3|4599.1|4596.3|2
1599022200000|2020-09-02 04:50:00|4599.1|4596.3|4599.1|4596.3|4599.6|4596.8|4599.1|4596.3|9
1599022500000|2020-09-02 04:55:00|4598.1|4595.3|4599|4596.2|4599.5|4596.7|4597.6|4594.8|37
1599022800000|2020-09-02 05:00:00|4598.2|4595.4|4599|4596.2|4599.6|4596.8|4598.1|4595.3|23
1599023100000|2020-09-02 05:05:00|4598.5|4595.7|4604.6|4601.8|4607.1|4604.3|4598.1|4595.3|530
1599023400000|2020-09-02 05:10:00|4605.1|4602.3|4607.1|4604.3|4607.1|4604.3|4605.1|4602.3|51
1599023700000|2020-09-02 05:15:00|4606.1|4603.3|4605.6|4602.8|4606.1|4603.3|4605.1|4602.3|58
1599024000000|2020-09-02 05:20:00|4605.2|4602.4|4605.1|4602.3|4605.6|4602.8|4604.6|4601.8|22
1599024300000|2020-09-02 05:25:00|4604.6|4601.8|4606.1|4603.3|4606.2|4603.4|4604.6|4601.8|24
1599024600000|2020-09-02 05:30:00|4606.2|4603.4|4607.1|4604.3|4607.1|4604.3|4606.1|4603.3|88
1599024900000|2020-09-02 05:35:00|4607|4604.2|4610.2|4607.4|4612.1|4609.3|4606.2|4603.4|174
1599025200000|2020-09-02 05:40:00|4610.7|4607.9|4610.1|4607.3|4611.1|4608.3|4609.1|4606.3|36
1599025500000|2020-09-02 05:45:00|4610.2|4607.4|4609.1|4606.3|4610.2|4607.4|4609.1|4606.3|38
1599025800000|2020-09-02 05:50:00|4608.6|4605.8|4609.1|4606.3|4609.1|4606.3|4608.1|4605.3|28
1599026100000|2020-09-02 05:55:00|4608.7|4605.9|4608.7|4605.9|4609.1|4606.3|4608.1|4605.3|48
1599026400000|2020-09-02 06:00:00|4608.3|4605.5|4608.1|4605.3|4612.2|4609.4|4607.2|4604.4|269
1599026700000|2020-09-02 06:05:00|4607.2|4604.4|4604.7|4601.9|4608.2|4605.4|4604.1|4601.3|369
1599027000000|2020-09-02 06:10:00|4605.1|4602.3|4607.2|4604.4|4608.2|4605.4|4605.1|4602.3|71
1599027300000|2020-09-02 06:15:00|4608|4605.2|4607.1|4604.3|4608.2|4605.4|4606.2|4603.4|116
1599027600000|2020-09-02 06:20:00|4606.1|4603.3|4607.1|4604.3|4607.1|4604.3|4606.1|4603.3|272
1599027900000|2020-09-02 06:25:00|4606.7|4603.9|4606.5|4603.7|4607.1|4604.3|4604|4601.2|112
1599028200000|2020-09-02 06:30:00|4607|4604.2|4606.6|4603.8|4607.2|4604.4|4605.1|4602.3|139
1599028500000|2020-09-02 06:35:00|4607.1|4604.3|4602.1|4599.3|4607.2|4604.4|4601.7|4598.9|245
1599028800000|2020-09-02 06:40:00|4601.7|4598.9|4602.7|4599.9|4604.7|4601.9|4601.7|4598.9|100
1599029100000|2020-09-02 06:45:00|4603.1|4600.3|4604.3|4601.5|4605.8|4603|4603.1|4600.3|486
1599029400000|2020-09-02 06:50:00|4604.4|4601.6|4605.2|4602.4|4608.4|4605.6|4604.4|4601.6|494
1599029700000|2020-09-02 06:55:00|4606.1|4603.3|4608.2|4605.4|4611.2|4608.4|4606.1|4603.3|1162
1599030000000|2020-09-02 07:00:00|4608.3|4605.5|4605.3|4602.5|4609.4|4606.6|4603.8|4601|601
1599030300000|2020-09-02 07:05:00|4605.4|4602.6|4609.4|4606.6|4612.3|4609.5|4604.3|4601.5|395
1599030600000|2020-09-02 07:10:00|4609.3|4606.5|4610.4|4607.6|4611.4|4608.6|4609.3|4606.5|120
1599030900000|2020-09-02 07:15:00|4610.8|4608|4603.4|4600.6|4613.3|4610.5|4601.3|4598.5|449
1599031200000|2020-09-02 07:20:00|4603.8|4601|4603.3|4600.5|4606.3|4603.5|4602.3|4599.5|268
1599031500000|2020-09-02 07:25:00|4603.8|4601|4600.9|4598.1|4604.8|4602|4599.4|4596.6|229
1599031800000|2020-09-02 07:30:00|4601.3|4598.5|4604.4|4601.6|4607.4|4604.6|4601.3|4598.5|165
1599032100000|2020-09-02 07:35:00|4604.3|4601.5|4604.4|4601.6|4605.4|4602.6|4602.4|4599.6|326
1599032400000|2020-09-02 07:40:00|4603.9|4601.1|4603.9|4601.1|4606.4|4603.6|4603.4|4600.6|201
1599032700000|2020-09-02 07:45:00|4603.4|4600.6|4606.3|4603.5|4607.4|4604.6|4603.4|4600.6|359
1599033000000|2020-09-02 07:50:00|4606.4|4603.6|4602.4|4599.6|4607.3|4604.5|4602.3|4599.5|1049
1599033300000|2020-09-02 07:55:00|4602.3|4599.5|4600.3|4597.5|4604.9|4602.1|4600.3|4597.5|1346
1599033600000|2020-09-02 08:00:00|4600.5|4597.7|4600.3|4597.5|4604.3|4601.5|4599.3|4596.5|896
1599033900000|2020-09-02 08:05:00|4599.3|4596.5|4598.3|4595.5|4603.3|4600.5|4597.4|4594.6|662
1599034200000|2020-09-02 08:10:00|4598.4|4595.6|4600.9|4598.1|4603.3|4600.5|4597.4|4594.6|666
1599034500000|2020-09-02 08:15:00|4600.8|4598|4603.3|4600.5|4603.3|4600.5|4600.3|4597.5|1445
1599034800000|2020-09-02 08:20:00|4604.1|4601.3|4606.2|4603.4|4608.3|4605.5|4604.1|4601.3|1803
1599035100000|2020-09-02 08:25:00|4605.4|4602.6|4603.4|4600.6|4607.3|4604.5|4603.4|4600.6|2119
1599035400000|2020-09-02 08:30:00|4603.3|4600.5|4608.3|4605.5|4608.5|4605.7|4601.5|4598.7|2376
1599035700000|2020-09-02 08:35:00|4608.4|4605.6|4598.5|4595.7|4608.4|4605.6|4598.3|4595.5|895
1599036000000|2020-09-02 08:40:00|4599.3|4596.5|4598.5|4595.7|4600.5|4597.7|4596.6|4593.8|1295
1599036300000|2020-09-02 08:45:00|4599.3|4596.5|4595.5|4592.7|4602.5|4599.7|4593.7|4590.9|683
1599036600000|2020-09-02 08:50:00|4595.6|4592.8|4592.3|4589.5|4596.7|4593.9|4590.8|4588|3111
1599036900000|2020-09-02 08:55:00|4591.7|4588.9|4583.8|4581|4592.7|4589.9|4581.8|4579|2457
1599037200000|2020-09-02 09:00:00|4583.9|4581.1|4565|4562.2|4583.9|4581.1|4564.9|4562.1|2895
1599037500000|2020-09-02 09:05:00|4565.4|4562.6|4574.7|4571.9|4574.7|4571.9|4562.9|4560.1|2387
1599037800000|2020-09-02 09:10:00|4574.8|4572|4574|4571.2|4577.8|4575|4572.9|4570.1|1374
1599038100000|2020-09-02 09:15:00|4575|4572.2|4578.1|4575.3|4580|4577.2|4575|4572.2|1026
1599038400000|2020-09-02 09:20:00|4577.9|4575.1|4580.8|4578|4581.8|4579|4572.8|4570|1391
1599038700000|2020-09-02 09:25:00|4580.7|4577.9|4576.9|4574.1|4581.7|4578.9|4570.9|4568.1|751
1599039000000|2020-09-02 09:30:00|4576.7|4573.9|4577.7|4574.9|4577.8|4575|4575.7|4572.9|468
1599039300000|2020-09-02 09:35:00|4577.8|4575|4576.8|4574|4580.8|4578|4572.8|4570|879
1599039600000|2020-09-02 09:40:00|4576.4|4573.6|4568.9|4566.1|4576.9|4574.1|4567.9|4565.1|704
1599039900000|2020-09-02 09:45:00|4569.7|4566.9|4571.4|4568.6|4573.9|4571.1|4569.7|4566.9|575
1599040200000|2020-09-02 09:50:00|4571.8|4569|4573|4570.2|4573|4570.2|4568.1|4565.3|613
1599040500000|2020-09-02 09:55:00|4573.1|4570.3|4574.9|4572.1|4576.9|4574.1|4572.5|4569.7|443
1599040800000|2020-09-02 10:00:00|4574.5|4571.7|4571.1|4568.3|4575.3|4572.5|4570.1|4567.3|325
1599041100000|2020-09-02 10:05:00|4571|4568.2|4570.5|4567.7|4571.1|4568.3|4568.5|4565.7|382
1599041400000|2020-09-02 10:10:00|4570.1|4567.3|4568.1|4565.3|4570.9|4568.1|4567|4564.2|427
1599041700000|2020-09-02 10:15:00|4568.5|4565.7|4576.9|4574.1|4577.9|4575.1|4568.1|4564.5|1165
1599042000000|2020-09-02 10:20:00|4576.4|4573.6|4576.8|4574|4576.9|4574.1|4575.8|4573|137
1599042300000|2020-09-02 10:25:00|4577.8|4575|4576|4573.2|4578.8|4576|4575.8|4573|246
1599042600000|2020-09-02 10:30:00|4575.8|4573|4574.9|4572.1|4576|4573.2|4574.8|4572|666
1599042900000|2020-09-02 10:35:00|4574.8|4572|4575.1|4572.3|4576|4573.2|4574.8|4572|969
1599043200000|2020-09-02 10:40:00|4576|4573.2|4579.1|4576.3|4580|4577.2|4576|4573.2|3149
1599043500000|2020-09-02 10:45:00|4580|4577.2|4583.8|4581|4583.8|4581|4579.9|4577.1|527
1599043800000|2020-09-02 10:50:00|4583.9|4581.1|4593|4590.2|4593|4590.2|4583.9|4581.1|832
1599044100000|2020-09-02 10:55:00|4593.8|4591|4589.9|4587.1|4593.9|4591.1|4589.9|4587.1|355
1599044400000|2020-09-02 11:00:00|4590|4587.2|4590.8|4588|4591.8|4589|4589|4586.2|965
1599044700000|2020-09-02 11:05:00|4590.4|4587.6|4595.2|4592.4|4596.6|4593.8|4590|4587.2|735
1599045000000|2020-09-02 11:10:00|4595.6|4592.8|4594.8|4592|4596.7|4593.9|4594.6|4591.8|591
1599045300000|2020-09-02 11:15:00|4594.7|4591.9|4596.8|4594|4597.7|4594.9|4593.8|4591|776
1599045600000|2020-09-02 11:20:00|4596.7|4593.9|4598.8|4596|4599.7|4596.9|4596.7|4593.9|354
1599045900000|2020-09-02 11:25:00|4598.7|4595.9|4596.7|4593.9|4598.7|4595.9|4594.8|4592|363
1599046200000|2020-09-02 11:30:00|4595.8|4593|4596.8|4594|4597.7|4594.9|4595.3|4592.5|355
1599046500000|2020-09-02 11:35:00|4596.7|4593.9|4599.7|4596.9|4599.7|4596.9|4596.7|4593.9|388
1599046800000|2020-09-02 11:40:00|4598.9|4596.1|4596.8|4594|4599.7|4596.9|4595.8|4593|336
1599047100000|2020-09-02 11:45:00|4596.9|4594.1|4594.8|4592|4597.9|4595.1|4594.7|4591.9|303
1599047400000|2020-09-02 11:50:00|4594.7|4591.9|4599.9|4597.1|4601.3|4598.5|4593.9|4591.1|786
1599047700000|2020-09-02 11:55:00|4600.3|4597.5|4600.7|4597.9|4604.7|4601.9|4598.3|4595.5|877
1599048000000|2020-09-02 12:00:00|4600.8|4598|4598.9|4596.1|4605.7|4602.9|4598.9|4596.1|506
1599048300000|2020-09-02 12:05:00|4598.8|4596|4600.7|4597.9|4602.7|4599.9|4596.7|4593.9|474
1599048600000|2020-09-02 12:10:00|4600.9|4598.1|4600.7|4597.9|4601.3|4598.5|4597.9|4595.1|587
1599048900000|2020-09-02 12:15:00|4599.5|4596.7|4599.8|4597|4601.7|4598.9|4594.5|4591.7|693
1599049200000|2020-09-02 12:20:00|4599.7|4596.9|4597.7|4594.9|4599.7|4596.9|4595.7|4592.9|424
1599049500000|2020-09-02 12:25:00|4597.8|4595|4595.3|4592.5|4597.8|4595|4592.9|4590.1|307
1599049800000|2020-09-02 12:30:00|4595.2|4592.4|4589.7|4586.9|4595.7|4592.9|4588.7|4585.9|409
1599050100000|2020-09-02 12:35:00|4589.8|4587|4588.7|4585.9|4589.8|4587|4584.9|4582.1|830
1599050400000|2020-09-02 12:40:00|4588.3|4585.5|4583.9|4581.1|4588.3|4585.5|4582.9|4580.1|443
1599050700000|2020-09-02 12:45:00|4582.9|4580.1|4581.9|4579.1|4585.8|4583|4581.8|4579|781
1599051000000|2020-09-02 12:50:00|4580.9|4578.1|4582.9|4580.1|4582.9|4580.1|4577.9|4575.1|781
1599051300000|2020-09-02 12:55:00|4584.6|4581.8|4585.5|4582.7|4586.8|4584|4582.8|4580|518
1599051600000|2020-09-02 13:00:00|4585.4|4582.6|4576.3|4573.5|4585.9|4583.1|4574.8|4572|1813
1599051900000|2020-09-02 13:05:00|4576.8|4574|4575.9|4573.1|4578.9|4576.1|4574.8|4572|1151
1599052200000|2020-09-02 13:10:00|4576.9|4574.1|4577.9|4575.1|4579.4|4576.6|4574.9|4572.1|1281
1599052500000|2020-09-02 13:15:00|4578.4|4575.6|4579.4|4576.6|4579.8|4577|4575.9|4573.1|569
1599052800000|2020-09-02 13:20:00|4580|4577.2|4576|4573.2|4580|4577.2|4574.8|4572|759
1599053100000|2020-09-02 13:25:00|4575.5|4572.7|4574.4|4571.6|4578|4575.2|4572|4569.2|704
1599053400000|2020-09-02 13:30:00|4574|4571.2|4563.5|4560.7|4574.8|4572|4562|4559.2|4119
1599053700000|2020-09-02 13:35:00|4563.9|4561.1|4551.8|4549|4564|4561.2|4548.9|4546.1|4276
1599054000000|2020-09-02 13:40:00|4551|4548.2|4554.2|4551.4|4557.2|4554.4|4544.4|4541.6|4232
1599054300000|2020-09-02 13:45:00|4554.6|4551.8|4552.2|4549.4|4556.6|4553.8|4547.6|4544.8|2056
1599054600000|2020-09-02 13:50:00|4551.8|4549|4549.7|4546.9|4552.7|4549.9|4543.8|4541|1787
1599054900000|2020-09-02 13:55:00|4549.3|4546.5|4546.1|4543.3|4551.6|4548.8|4541.8|4539|3219
1599055200000|2020-09-02 14:00:00|4546|4543.2|4542.8|4540|4546|4543.2|4529.8|4527|6333
1599055500000|2020-09-02 14:05:00|4543.4|4540.6|4534.4|4531.6|4543.8|4541|4530.9|4528.1|1679
1599055800000|2020-09-02 14:10:00|4533.8|4531|4538.8|4536|4540.8|4538|4530.8|4528|1768
1599056100000|2020-09-02 14:15:00|4538.4|4535.6|4539|4536.2|4541.9|4539.1|4532.9|4530.1|1470
1599056400000|2020-09-02 14:20:00|4538.9|4536.1|4535.8|4533|4539.4|4536.6|4530.9|4528.1|1754
1599056700000|2020-09-02 14:25:00|4535.4|4532.6|4544.5|4541.7|4545.8|4543|4533.8|4531|1695
1599057000000|2020-09-02 14:30:00|4544.9|4542.1|4562.8|4560|4575.9|4573.1|4544.5|4541.5|7950
1599057300000|2020-09-02 14:35:00|4562.4|4559.6|4536.9|4534.1|4562.8|4560|4536.9|4534.1|3725
1599057600000|2020-09-02 14:40:00|4537.4|4534.6|4502.4|4499.6|4537.9|4535.1|4495.4|4492.6|9719
1599057900000|2020-09-02 14:45:00|4502.8|4500|4497.7|4494.9|4502.8|4500|4487.7|4484.9|6339
1599058200000|2020-09-02 14:50:00|4497.9|4495.1|4501|4498.2|4511.9|4509.1|4497.9|4495.1|4124
1599058500000|2020-09-02 14:55:00|4500.5|4497.7|4502.1|4499.3|4503.3|4500.5|4491.9|4489.1|3082
1599058800000|2020-09-02 15:00:00|4501.9|4499.1|4504.9|4502.1|4505.9|4503.1|4492.9|4490.1|3351
1599059100000|2020-09-02 15:05:00|4504.1|4501.3|4494.9|4492.1|4505|4502.2|4494.9|4492.1|2626
1599059400000|2020-09-02 15:10:00|4495.9|4493.1|4497.9|4495.1|4500|4497.2|4493.9|4491.1|2209
1599059700000|2020-09-02 15:15:00|4497|4494.2|4490.9|4488.1|4498.7|4495.9|4489.7|4486.9|5267
1599060000000|2020-09-02 15:20:00|4491.4|4488.6|4475.1|4472.3|4492.9|4490.1|4474.1|4471.3|5189
1599060300000|2020-09-02 15:25:00|4474.5|4471.7|4479|4476.2|4482.5|4479.7|4466|4463.2|6693
1599060600000|2020-09-02 15:30:00|4478.9|4476.1|4495.1|4492.3|4498.1|4495.3|4472.9|4470.1|4490
1599060900000|2020-09-02 15:35:00|4494.1|4491.3|4475|4472.2|4495.1|4492.3|4474.9|4472.1|2246
1599061200000|2020-09-02 15:40:00|4474.9|4472.1|4469|4466.2|4479.3|4476.5|4468.9|4466.1|3085
1599061500000|2020-09-02 15:45:00|4468.9|4466.1|4467.9|4465.1|4475.4|4472.6|4464.9|4462.1|2651
1599061800000|2020-09-02 15:50:00|4467.5|4464.7|4469.9|4467.1|4471.7|4468.9|4464.1|4461.3|1694
1599062100000|2020-09-02 15:55:00|4469.3|4466.5|4466|4463.2|4469.8|4467|4464.9|4462.1|1004
1599062400000|2020-09-02 16:00:00|4466.4|4463.6|4469|4466.2|4472.8|4470|4464.1|4461.3|954
1599062700000|2020-09-02 16:05:00|4468.9|4466.1|4474.4|4471.6|4475|4472.2|4462.8|4460|1014
1599063000000|2020-09-02 16:10:00|4474|4471.2|4474.8|4472|4479.8|4477|4470.9|4468.1|1244
1599063300000|2020-09-02 16:15:00|4473.9|4471.1|4469|4466.2|4473.9|4471.1|4466.9|4464.1|1085
1599063600000|2020-09-02 16:20:00|4469.8|4467|4464.8|4462|4470|4467.2|4462.8|4460|870
1599063900000|2020-09-02 16:25:00|4465|4462.2|4472.9|4470.1|4473.4|4470.6|4461.4|4458.6|1033
1599064200000|2020-09-02 16:30:00|4472.5|4469.7|4466.9|4464.1|4475.3|4472.5|4465|4462.2|879
1599064500000|2020-09-02 16:35:00|4466.4|4463.6|4471|4468.2|4472.8|4470|4463.4|4460.6|823
1599064800000|2020-09-02 16:40:00|4470.8|4468|4468|4465.2|4472.4|4469.6|4466|4463.2|605
1599065100000|2020-09-02 16:45:00|4467.5|4464.7|4469.5|4466.7|4472.8|4470|4463|4460.2|495
1599065400000|2020-09-02 16:50:00|4469.4|4466.6|4465.9|4463.1|4469.4|4466.6|4462|4459.2|585
1599065700000|2020-09-02 16:55:00|4466.3|4463.5|4462|4459.2|4467.2|4464.4|4460|4457.2|857
1599066000000|2020-09-02 17:00:00|4462.8|4460|4478|4475.2|4480.4|4477.6|4460.8|4458|1010
1599066300000|2020-09-02 17:05:00|4478.8|4476|4480.4|4477.6|4482.8|4480|4476.4|4473.6|879
1599066600000|2020-09-02 17:10:00|4480|4477.2|4478.9|4476.1|4482.9|4480.1|4477|4474.2|670
1599066900000|2020-09-02 17:15:00|4478.8|4476|4474.9|4472.1|4481.4|4478.6|4471|4468.2|682
1599067200000|2020-09-02 17:20:00|4475|4472.2|4473.9|4471.1|4478|4475.2|4473|4470.2|600
1599067500000|2020-09-02 17:25:00|4473.8|4471|4482.8|4480|4486|4483.2|4473.8|4471|897
1599067800000|2020-09-02 17:30:00|4483|4480.2|4482.8|4480|4486|4483.2|4476|4473.2|797
1599068100000|2020-09-02 17:35:00|4482.4|4479.6|4481.9|4479.1|4483.8|4481|4478.4|4475.6|739
1599068400000|2020-09-02 17:40:00|4481.5|4478.7|4473|4470.2|4483|4480.2|4471|4468.2|835
1599068700000|2020-09-02 17:45:00|4472.9|4470.1|4471|4468.2|4475.9|4473.1|4470|4467.2|796
1599069000000|2020-09-02 17:50:00|4471.4|4468.6|4453|4450.2|4474|4471.2|4452.1|4449.3|3830
1599069300000|2020-09-02 17:55:00|4453.9|4451.1|4442.1|4439.3|4454|4451.2|4440|4437.2|4242
1599069600000|2020-09-02 18:00:00|4442.2|4439.4|4455.1|4452.3|4459.1|4456.3|4440|4437.2|2723
1599069900000|2020-09-02 18:05:00|4454.7|4451.9|4454.2|4451.4|4461.1|4458.3|4450.2|4447.4|1077
1599070200000|2020-09-02 18:10:00|4453.2|4450.4|4453.7|4450.9|4457.1|4454.3|4448.7|4445.9|1286
1599070500000|2020-09-02 18:15:00|4453.2|4450.4|4442.2|4439.4|4453.2|4450.4|4441.2|4438.4|2166
1599070800000|2020-09-02 18:20:00|4442.7|4439.9|4435.2|4432.4|4454.6|4451.8|4430.1|4427.3|3552
1599071100000|2020-09-02 18:25:00|4436|4433.2|4454.7|4451.9|4458.9|4456.1|4431.2|4428.4|10015
1599071400000|2020-09-02 18:30:00|4453.9|4451.1|4447.9|4445.1|4458.2|4455.4|4446.3|4443.5|2417
1599071700000|2020-09-02 18:35:00|4447.8|4445|4439.4|4436.6|4447.8|4445|4437.5|4434.7|1797
1599072000000|2020-09-02 18:40:00|4439.9|4437.1|4435.9|4433.1|4442|4439.2|4435.5|4432.7|757
1599072300000|2020-09-02 18:45:00|4436|4433.2|4435.1|4432.3|4437.1|4434.3|4434.1|4431.3|840
1599072600000|2020-09-02 18:50:00|4434.7|4431.9|4431.3|4428.5|4436.1|4433.3|4430.8|4428|643
1599072900000|2020-09-02 18:55:00|4431.2|4428.4|4434.1|4431.3|4435.7|4432.9|4430.4|4427.6|539
1599073200000|2020-09-02 19:00:00|4434.2|4431.4|4435.1|4432.3|4435.3|4432.5|4433.2|4430.4|235
1599073500000|2020-09-02 19:05:00|4434.2|4431.4|4431.3|4428.5|4435.2|4432.4|4431.3|4428.5|233
1599073800000|2020-09-02 19:10:00|4431.7|4428.9|4433.3|4430.5|4435.3|4432.5|4431.3|4428.5|295
1599074100000|2020-09-02 19:15:00|4433.2|4430.4|4434.3|4431.5|4434.3|4431.5|4432.3|4429.5|182
1599074400000|2020-09-02 19:20:00|4433.3|4430.5|4433.3|4430.5|4434.8|4432|4432.3|4429.5|160
1599074700000|2020-09-02 19:25:00|4433.2|4430.4|4435.7|4432.9|4435.7|4432.9|4431.8|4429|364
1599075000000|2020-09-02 19:30:00|4435.3|4432.5|4443.3|4440.5|4443.7|4440.9|4435.3|4432.5|314
1599075300000|2020-09-02 19:35:00|4443.8|4441|4447.7|4444.9|4448.6|4445.8|4438.3|4435.5|379
1599075600000|2020-09-02 19:40:00|4447.6|4444.8|4448.2|4445.4|4451.2|4448.4|4446.3|4443.5|311
1599075900000|2020-09-02 19:45:00|4448.1|4445.3|4449.2|4446.4|4450.2|4447.4|4447.2|4444.4|114
1599076200000|2020-09-02 19:50:00|4449.7|4446.9|4449.2|4446.4|4450.3|4447.5|4447.3|4444.5|97
1599076500000|2020-09-02 19:55:00|4449.3|4446.5|4449.6|4446.8|4452.6|4449.8|4447.6|4444.8|204
1599076800000|2020-09-02 20:00:00|4449.5|4446.7|4451.7|4448.9|4453.1|4450.3|4448.1|4445.3|139
1599077100000|2020-09-02 20:05:00|4451.1|4448.3|4452.6|4449.8|4453.1|4450.3|4450.3|4447.5|146
1599077400000|2020-09-02 20:10:00|4453|4450.2|4453.3|4450.5|4456.1|4453.3|4453|4450.2|150
1599077700000|2020-09-02 20:15:00|4453.2|4450.4|4453.2|4450.4|4455.7|4452.9|4453.2|4450.4|61
1599078000000|2020-09-02 20:20:00|4453.1|4450.3|4450.1|4447.3|4453.1|4450.3|4450.1|4447.3|185
1599078300000|2020-09-02 20:25:00|4449.3|4446.5|4452.2|4449.4|4452.2|4449.4|4449.3|4446.5|40
1599078600000|2020-09-02 20:30:00|4451.8|4449|4447.7|4444.9|4451.8|4449|4446.4|4443.6|106
1599078900000|2020-09-02 20:35:00|4448.3|4445.5|4446.8|4444|4448.3|4445.5|4446.7|4443.9|44
1599079200000|2020-09-02 20:40:00|4447.3|4444.5|4447.9|4445.1|4448.4|4445.6|4446.3|4443.5|34
1599079500000|2020-09-02 20:45:00|4447.3|4444.5|4444.2|4441.4|4450.3|4447.5|4443.2|4440.4|226
1599079800000|2020-09-02 20:50:00|4444.1|4441.3|4447.7|4444.9|4449.2|4446.4|4443.2|4440.4|83
1599080100000|2020-09-02 20:55:00|4448.1|4445.3|4447.3|4444.5|4449.2|4446.4|4446.3|4443.5|199
1599080400000|2020-09-02 21:00:00|4446.8|4444|4445.9|4441.9|4448.2|4445.4|4444.9|4441.9|15
1599080700000|2020-09-02 21:05:00|4451.8|4441.8|4451.9|4447.9|4454.3|4449|4450.3|4441.8|0
1599081000000|2020-09-02 21:10:00|4449.7|4446.9|4451.2|4448.4|4451.2|4448.4|4448.9|4445|16
1599081900000|2020-09-02 21:25:00|4451.3|4448.5|4451.3|4448.5|4451.3|4448.5|4451.3|4448.5|0
1599083400000|2020-09-02 21:50:00|4450.5|4447.7|4451|4447|4451|4447.7|4449.9|4447|5
1599083700000|2020-09-02 21:55:00|4453|4443|4450.8|4448|4453|4448|4450.6|4443|2
1599091200000|2020-09-03 00:00:00|4458.4|4455.6|4462.4|4459.6|4466.4|4463.6|4457|4454.2|439
1599091500000|2020-09-03 00:05:00|4462.5|4459.7|4463.9|4461.1|4465.4|4462.6|4460.5|4457.7|143
1599091800000|2020-09-03 00:10:00|4464.4|4461.6|4464.3|4461.5|4466.4|4463.6|4463.5|4460.7|90
1599092100000|2020-09-03 00:15:00|4464.4|4461.6|4463.8|4461|4466.3|4463.5|4463.4|4460.6|116
1599092400000|2020-09-03 00:20:00|4463.9|4461.1|4463.4|4460.6|4467.2|4464.4|4462.3|4459.5|213
1599092700000|2020-09-03 00:25:00|4464.3|4461.5|4466.2|4463.4|4466.3|4463.5|4464.3|4461.5|47
1599093000000|2020-09-03 00:30:00|4465.3|4462.5|4466.7|4463.9|4467.3|4464.5|4463.3|4460.5|91
1599093300000|2020-09-03 00:35:00|4467.2|4464.4|4467.3|4464.5|4467.3|4464.5|4466.7|4463.9|32
1599093600000|2020-09-03 00:40:00|4466.9|4464.1|4464.9|4462.1|4467.3|4464.5|4464.3|4461.5|37
1599093900000|2020-09-03 00:45:00|4465.4|4462.6|4462.9|4460.1|4465.4|4462.6|4460.4|4457.6|45
1599094200000|2020-09-03 00:50:00|4462.5|4459.7|4456.5|4453.7|4464.5|4461.7|4452.3|4449.5|485
1599094500000|2020-09-03 00:55:00|4455.5|4452.7|4453|4450.2|4456.4|4453.6|4451.6|4448.8|53
1599094800000|2020-09-03 01:00:00|4452.6|4449.8|4457|4454.2|4460.6|4457.8|4445.6|4442.8|687
1599095100000|2020-09-03 01:05:00|4456.6|4453.8|4449.3|4446.5|4456.6|4453.8|4445.8|4443|524
1599095400000|2020-09-03 01:10:00|4449.8|4447|4447.8|4445|4453.7|4450.9|4443.7|4440.9|173
1599095700000|2020-09-03 01:15:00|4447|4444.2|4449.9|4447.1|4452.6|4449.8|4445.8|4443|286
1599096000000|2020-09-03 01:20:00|4449.7|4446.9|4449.2|4446.4|4449.7|4446.9|4444.7|4441.9|155
1599096300000|2020-09-03 01:25:00|4449.7|4446.9|4448.2|4445.4|4451.7|4448.9|4448.2|4445.4|67
1599096600000|2020-09-03 01:30:00|4447.7|4444.9|4449.3|4446.5|4449.8|4447|4443.8|4441|147
1599096900000|2020-09-03 01:35:00|4449.2|4446.4|4454.2|4451.4|4456.6|4452.7|4446.8|4444|317
1599097200000|2020-09-03 01:40:00|4454.7|4451.9|4454.4|4451.6|4457.5|4454.7|4451.9|4449.1|324
1599097500000|2020-09-03 01:45:00|4454.8|4452|4457.2|4454.4|4459.8|4457|4453.4|4450.6|151
1599097800000|2020-09-03 01:50:00|4456.2|4453.4|4459.4|4456.6|4459.9|4457.1|4456.2|4453.4|40
1599098100000|2020-09-03 01:55:00|4459.9|4457.1|4465.2|4462.4|4467.6|4464.8|4459.4|4456.6|462
1599098400000|2020-09-03 02:00:00|4465.6|4462.8|4463.8|4461|4465.6|4462.8|4461.6|4458.8|152
1599098700000|2020-09-03 02:05:00|4464.2|4461.4|4462.7|4459.9|4465.2|4462.4|4460.8|4458|267
1599099000000|2020-09-03 02:10:00|4463.5|4460.7|4462.2|4459.4|4464.7|4461.9|4461.8|4459|132
1599099300000|2020-09-03 02:15:00|4461.8|4459|4460.6|4457.8|4464.2|4461.4|4460.6|4457.8|45
1599099600000|2020-09-03 02:20:00|4459.8|4457|4461.6|4458.8|4461.6|4458.8|4458.8|4456|108
1599099900000|2020-09-03 02:25:00|4461.7|4458.9|4458.7|4455.9|4462.8|4460|4457.5|4454.7|172
1599100200000|2020-09-03 02:30:00|4458.3|4455.5|4460.2|4457.4|4461.3|4458.5|4458.2|4455.4|84
1599100500000|2020-09-03 02:35:00|4460.6|4457.8|4457.7|4454.9|4461.7|4458.9|4456.7|4453.9|97
1599100800000|2020-09-03 02:40:00|4457.8|4455|4460.8|4458|4460.8|4458|4456.8|4454|143
1599101100000|2020-09-03 02:45:00|4460.5|4457.7|4460.3|4457.5|4460.8|4458|4456.8|4454|242
1599101400000|2020-09-03 02:50:00|4460.2|4457.4|4459.2|4456.4|4460.7|4457.9|4456.8|4454|156
1599101700000|2020-09-03 02:55:00|4459.3|4456.5|4456.9|4454.1|4459.8|4457|4456.7|4453.9|285
1599102000000|2020-09-03 03:00:00|4456.8|4454|4456.8|4454|4458.7|4455.9|4454|4451.2|243
1599102300000|2020-09-03 03:05:00|4456.4|4453.6|4451.8|4449|4456.8|4454|4451.8|4449|291
1599102600000|2020-09-03 03:10:00|4452.2|4449.4|4453.9|4451.1|4454|4451.2|4451.8|4449|54
1599102900000|2020-09-03 03:15:00|4453.5|4450.7|4452|4449.2|4454|4451.2|4452|4449.2|83
1599103200000|2020-09-03 03:20:00|4453|4450.2|4454|4451.2|4454|4451.2|4453|4450.2|89
1599103500000|2020-09-03 03:25:00|4453.6|4450.8|4455.9|4453.1|4455.9|4453.1|4453.5|4450.7|103
1599103800000|2020-09-03 03:30:00|4456|4453.2|4458|4455.2|4458|4455.2|4456|4453.2|34
1599104100000|2020-09-03 03:35:00|4458.4|4455.6|4459|4456.2|4460|4457.2|4458|4455.2|45
1599104400000|2020-09-03 03:40:00|4458|4455.2|4457.5|4454.7|4458|4455.2|4457|4454.2|50
1599104700000|2020-09-03 03:45:00|4457.4|4454.6|4456|4453.2|4458|4455.2|4455|4452.2|353
1599105000000|2020-09-03 03:50:00|4457|4454.2|4456.5|4453.7|4457|4454.2|4455.5|4452.7|87
1599105300000|2020-09-03 03:55:00|4457|4454.2|4457|4454.2|4458|4455.2|4456|4453.2|27
1599105600000|2020-09-03 04:00:00|4457.4|4454.6|4453.9|4451.1|4457.4|4454.6|4453|4450.2|27
1599105900000|2020-09-03 04:05:00|4454|4451.2|4457.3|4454.5|4457.8|4455|4453.9|4451.1|54
1599106200000|2020-09-03 04:10:00|4456.9|4454.1|4454.9|4452.1|4456.9|4454.1|4454.9|4452.1|17
1599106500000|2020-09-03 04:15:00|4453.9|4451.1|4453.9|4451.1|4454.8|4452|4453.9|4451.1|32
1599106800000|2020-09-03 04:20:00|4454|4451.2|4454|4451.2|4454.9|4452.1|4453.5|4450.7|12
1599107100000|2020-09-03 04:25:00|4454.9|4452.1|4455|4452.2|4456.9|4454.1|4454.9|4452.1|59
1599107400000|2020-09-03 04:30:00|4454.6|4451.8|4451|4448.2|4454.6|4451.8|4451|4448.2|137
1599107700000|2020-09-03 04:35:00|||||||||5
1599108000000|2020-09-03 04:40:00|4449.9|4447.1|4447.9|4445.1|4449.9|4447.1|4446.9|4444.1|229
1599108300000|2020-09-03 04:45:00|4447.5|4444.7|4449|4446.2|4449.9|4447.1|4447.5|4444.7|22
1599108600000|2020-09-03 04:50:00|4448.6|4445.8|4448.9|4446.1|4449|4446.2|4447.9|4445.1|14
1599108900000|2020-09-03 04:55:00|4448.5|4445.7|4448|4445.2|4448.9|4446.1|4448|4445.2|7
1599109200000|2020-09-03 05:00:00|4448.5|4445.7|4446|4443.2|4449|4446.2|4445.9|4443.1|32
1599109500000|2020-09-03 05:05:00|4446.1|4443.3|4446.1|4443.3|4446.1|4443.3|4446.1|4443.3|97
1599109800000|2020-09-03 05:10:00|4445.1|4442.3|4445.1|4442.3|4446.1|4443.3|4445.1|4442.3|39
1599110100000|2020-09-03 05:15:00|||||||||59
1599110400000|2020-09-03 05:20:00|4444.6|4441.8|4444.1|4441.3|4444.6|4441.8|4444.1|4441.3|89
1599110700000|2020-09-03 05:25:00|4443.9|4441.1|4442|4439.2|4444.1|4441.3|4441|4438.2|106
1599111000000|2020-09-03 05:30:00|4441.9|4439.1|4437.1|4434.3|4441.9|4439.1|4436.1|4433.3|195
1599111300000|2020-09-03 05:35:00|4437.9|4435.1|4439.4|4436.6|4440.1|4437.3|4437.9|4435.1|135
1599111600000|2020-09-03 05:40:00|4439.5|4436.7|4438|4435.2|4440.1|4437.3|4437.1|4434.3|495
1599111900000|2020-09-03 05:45:00|4437.9|4435.1|4439.1|4436.3|4440.1|4437.3|4437.1|4434.3|84
1599112200000|2020-09-03 05:50:00|4439.5|4436.7|4441.9|4439.1|4442.9|4440.1|4438.1|4435.3|662
1599112500000|2020-09-03 05:55:00|4441.5|4438.7|4439.1|4436.3|4441.9|4439.1|4439|4436.2|36
1599112800000|2020-09-03 06:00:00|4439|4436.2|4437|4434.2|4440.5|4437.7|4436.1|4433.3|153
1599113100000|2020-09-03 06:05:00|4437.1|4434.3|4438.5|4435.7|4439.2|4436.4|4434.6|4431.8|197
1599113400000|2020-09-03 06:10:00|4439.1|4436.3|4438|4435.2|4441.1|4438.3|4437.2|4434.4|149
1599113700000|2020-09-03 06:15:00|4437.2|4434.4|4435.1|4432.3|4438|4435.2|4433.1|4430.3|200
1599114000000|2020-09-03 06:20:00|4435.5|4432.7|4449.1|4446.3|4450.2|4447.4|4435.1|4432.3|273
1599114300000|2020-09-03 06:25:00|4449.9|4447.1|4451.1|4448.3|4453.5|4450.7|4449.9|4447.1|202
1599114600000|2020-09-03 06:30:00|4450.7|4447.9|4448|4445.2|4450.9|4448.1|4447|4444.2|148
1599114900000|2020-09-03 06:35:00|4447.6|4444.8|4444|4441.2|4450|4447.2|4443|4440.2|411
1599115200000|2020-09-03 06:40:00|4443|4440.2|4437.9|4435.1|4443|4440.2|4436.4|4433.6|268
1599115500000|2020-09-03 06:45:00|4438|4435.2|4435|4432.2|4440.8|4438|4434|4431.2|293
1599115800000|2020-09-03 06:50:00|4434|4431.2|4434.3|4431.5|4436.2|4433.4|4433|4430.2|180
1599116100000|2020-09-03 06:55:00|4434.2|4431.4|4435|4432.2|4437.1|4434.3|4431|4428.2|371
1599116400000|2020-09-03 07:00:00|4435.1|4432.3|4424.2|4421.4|4436.1|4433.3|4419|4416.2|1605
1599116700000|2020-09-03 07:05:00|4424|4421.2|4422.3|4419.5|4427.7|4424.9|4421.2|4418.4|998
1599117000000|2020-09-03 07:10:00|4422.7|4419.9|4420.4|4417.6|4423.2|4420.4|4419.4|4416.6|589
1599117300000|2020-09-03 07:15:00|4420.3|4417.5|4408.4|4405.6|4421.2|4418.4|4407.4|4404.6|4104
1599117600000|2020-09-03 07:20:00|4409.2|4406.4|4403.3|4400.5|4412.4|4409.6|4399.2|4396.4|1549
1599117900000|2020-09-03 07:25:00|4403.2|4400.4|4402.6|4399.8|4403.4|4400.6|4395.4|4392.6|1859
1599118200000|2020-09-03 07:30:00|4403|4400.2|4410.8|4408|4413.4|4410.6|4401.6|4398.8|1660
1599118500000|2020-09-03 07:35:00|4410.4|4407.6|4412.3|4409.5|4417.4|4414.6|4408.4|4405.6|865
1599118800000|2020-09-03 07:40:00|4412.4|4409.6|4407.4|4404.6|4413.3|4410.5|4405.9|4403.1|500
1599119100000|2020-09-03 07:45:00|4407.3|4404.5|4409.5|4406.7|4411.5|4408.7|4405.5|4402.7|619
1599119400000|2020-09-03 07:50:00|4409.9|4407.1|4415.3|4412.5|4419.3|4416.5|4409.9|4407.1|767
1599119700000|2020-09-03 07:55:00|4415.8|4413|4413.8|4411|4418.3|4415.5|4408.5|4405.7|1042
1599120000000|2020-09-03 08:00:00|4413.4|4410.6|4408.9|4406.1|4414.3|4411.5|4404.9|4402.1|1231
1599120300000|2020-09-03 08:05:00|4408.4|4405.6|4405.5|4402.7|4410.4|4407.6|4404.5|4401.7|1085
1599120600000|2020-09-03 08:10:00|4405.4|4402.6|4406.5|4403.7|4407.5|4404.7|4404.5|4401.7|425
1599120900000|2020-09-03 08:15:00|4407.5|4404.7|4410.5|4407.7|4410.5|4407.7|4402|4399.2|1442
1599121200000|2020-09-03 08:20:00|4410.9|4408.1|4411.3|4408.5|4415.3|4412.5|4401.5|4398.7|1210
1599121500000|2020-09-03 08:25:00|4410.9|4408.1|4406.5|4403.7|4411.3|4408.5|4403.5|4400.7|1929
1599121800000|2020-09-03 08:30:00|4407.5|4404.7|4392.4|4389.6|4409.5|4406.7|4391.5|4388.7|4356
1599122100000|2020-09-03 08:35:00|4392|4389.2|4378|4375.2|4394.4|4391.6|4377.4|4374.6|3424
1599122400000|2020-09-03 08:40:00|4378.4|4375.6|4377.4|4374.6|4382.3|4379.5|4368.5|4365.7|3736
1599122700000|2020-09-03 08:45:00|4376.5|4373.7|4373.3|4370.5|4376.5|4373.7|4368.5|4365.7|1577
1599123000000|2020-09-03 08:50:00|4373.5|4370.7|4371.3|4368.5|4374.3|4371.5|4365.5|4362.7|2336
1599123300000|2020-09-03 08:55:00|4371.2|4368.4|4377|4374.2|4381.3|4378.5|4370.3|4367.5|2105
1599123600000|2020-09-03 09:00:00|4377.1|4374.3|4376.9|4374.1|4383.8|4381|4371.9|4369.1|2338
1599123900000|2020-09-03 09:05:00|4377.1|4374.3|4384|4381.2|4384.9|4382.1|4375.5|4372.7|1512
1599124200000|2020-09-03 09:10:00|4384.1|4381.3|4382|4379.2|4385.1|4382.3|4379.1|4376.3|817
1599124500000|2020-09-03 09:15:00|4382.1|4379.3|4384|4381.2|4386.1|4383.3|4379.1|4376.3|746
1599124800000|2020-09-03 09:20:00|4383.9|4381.1|4381.2|4378.4|4384.2|4381.4|4375.2|4372.4|1359
1599125100000|2020-09-03 09:25:00|4380.2|4377.4|4374.4|4371.6|4381.2|4378.4|4374.2|4371.4|628
1599125400000|2020-09-03 09:30:00|4374.3|4371.5|4379.8|4377|4380.3|4377.5|4374.3|4371.5|729
1599125700000|2020-09-03 09:35:00|4379.4|4376.6|4387.4|4384.6|4388.1|4385.3|4378.4|4375.6|589
1599126000000|2020-09-03 09:40:00|4388.3|4385.5|4390.4|4387.6|4392.4|4389.6|4387.4|4384.6|734
1599126300000|2020-09-03 09:45:00|4390|4387.2|4389.4|4386.6|4392.4|4389.6|4386.4|4383.6|2741
1599126600000|2020-09-03 09:50:00|4389|4386.2|4392.4|4389.6|4393.8|4391|4385.6|4382.8|680
1599126900000|2020-09-03 09:55:00|4391.6|4388.8|4388.6|4385.8|4393.4|4390.6|4388.4|4385.6|930
1599127200000|2020-09-03 10:00:00|4388.4|4385.6|4390|4387.2|4391.4|4388.6|4381.6|4378.8|1289
1599127500000|2020-09-03 10:05:00|4390.4|4387.6|4387.4|4384.6|4391.6|4388.8|4386.4|4383.6|698
1599127800000|2020-09-03 10:10:00|4387.5|4384.7|4376.4|4373.6|4389.5|4386.7|4376.4|4373.6|1028
1599128100000|2020-09-03 10:15:00|4377.3|4374.5|4375.4|4372.6|4380.4|4377.6|4375.4|4372.6|980
1599128400000|2020-09-03 10:20:00|4374.6|4371.8|4373.5|4370.7|4376.6|4373.8|4365.6|4362.8|1664
1599128700000|2020-09-03 10:25:00|4373.6|4370.8|4369.6|4366.8|4374.6|4371.8|4367.8|4365|804
1599129000000|2020-09-03 10:30:00|4368.7|4365.9|4371.6|4368.8|4374.6|4371.8|4368.7|4365.9|531
1599129300000|2020-09-03 10:35:00|4370.7|4367.9|4382.6|4379.8|4383.6|4380.8|4367.8|4365|2123
1599129600000|2020-09-03 10:40:00|4383.4|4380.6|4385.5|4382.7|4386.4|4383.6|4380.6|4377.8|850
1599129900000|2020-09-03 10:45:00|4385.4|4382.6|4389.4|4386.6|4390.4|4387.6|4381.4|4378.6|675
1599130200000|2020-09-03 10:50:00|4390.2|4387.4|4386.5|4383.7|4392.4|4389.6|4384.5|4381.7|761
1599130500000|2020-09-03 10:55:00|4386.4|4383.6|4378.7|4375.9|4388.4|4385.6|4377.7|4374.9|786
1599130800000|2020-09-03 11:00:00|4379.1|4376.3|4372.7|4369.9|4380.7|4377.9|4372.1|4369.3|636
1599131100000|2020-09-03 11:05:00|4373.5|4370.7|4373.5|4370.7|4374.7|4371.9|4369.7|4366.9|715
1599131400000|2020-09-03 11:10:00|4372.7|4369.9|4356.7|4353.9|4373.6|4370.8|4355.8|4353|2445
1599131700000|2020-09-03 11:15:00|4356.3|4353.5|4355.7|4352.9|4357.9|4355.1|4350.7|4347.9|2177
1599132000000|2020-09-03 11:20:00|4356.1|4353.3|4340.3|4337.5|4357.7|4354.9|4336.9|4334.1|3800
1599132300000|2020-09-03 11:25:00|4339.9|4337.1|4335.8|4333|4340.8|4338|4331.9|4329.1|1542
1599132600000|2020-09-03 11:30:00|4335.9|4333.1|4349.7|4346.9|4349.7|4346.9|4335.3|4332.5|1365
1599132900000|2020-09-03 11:35:00|4350.2|4347.4|4351.7|4348.9|4352.8|4350|4345.7|4342.9|621
1599133200000|2020-09-03 11:40:00|4350.7|4347.9|4348.9|4346.1|4351.9|4349.1|4346.9|4344.1|748
1599133500000|2020-09-03 11:45:00|4348.5|4345.7|4356.7|4353.9|4360.7|4357.9|4344.9|4342.1|1564
1599133800000|2020-09-03 11:50:00|4357.1|4354.3|4356.7|4353.9|4360.6|4357.8|4352.7|4349.9|742
1599134100000|2020-09-03 11:55:00|4356.6|4353.8|4366.7|4363.9|4368.7|4365.9|4355.7|4352.9|1479
1599134400000|2020-09-03 12:00:00|4365.9|4363.1|4366.7|4363.9|4371.2|4368.4|4358.9|4356.1|1262
1599134700000|2020-09-03 12:05:00|4365.7|4362.9|4363.7|4360.9|4368.8|4366|4362.7|4359.9|701
1599135000000|2020-09-03 12:10:00|4363.9|4361.1|4362.9|4360.1|4366.9|4364.1|4361.7|4358.9|549
1599135300000|2020-09-03 12:15:00|4363.7|4360.9|4359.7|4356.9|4363.7|4360.9|4356.7|4353.9|570
1599135600000|2020-09-03 12:20:00|4359.2|4356.4|4354.3|4351.5|4359.7|4356.9|4351.9|4349.1|745
1599135900000|2020-09-03 12:25:00|4353.9|4351.1|4355.4|4352.6|4357|4354.2|4352.9|4350.1|441
1599136200000|2020-09-03 12:30:00|4355.9|4353.1|4361.4|4358.6|4361.9|4359.1|4354|4351.2|638
1599136500000|2020-09-03 12:35:00|4361.8|4359|4379|4376.2|4380|4377.2|4361.8|4359|1874
1599136800000|2020-09-03 12:40:00|4380|4377.2|4369.9|4367.1|4384.8|4382|4369.9|4367.1|1485
1599137100000|2020-09-03 12:45:00|4370|4367.2|4376.8|4374|4377.7|4374.9|4368.8|4366|915
1599137400000|2020-09-03 12:50:00|4376.7|4373.9|4368|4365.2|4377.2|4374.4|4368|4365.2|339
1599137700000|2020-09-03 12:55:00|4367.8|4365|4366.8|4364|4369|4366.2|4366|4363.2|377
1599138000000|2020-09-03 13:00:00|4366.9|4364.1|4355.8|4353|4369|4366.2|4342.9|4340.1|2299
1599138300000|2020-09-03 13:05:00|4355.9|4353.1|4359.6|4356.8|4372.6|4369.8|4355.9|4353.1|1916
1599138600000|2020-09-03 13:10:00|4359.7|4356.9|4359.8|4357|4364.8|4362|4352.8|4350|1462
1599138900000|2020-09-03 13:15:00|4360.2|4357.4|4358.8|4356|4376.6|4373.8|4358.8|4356|1362
1599139200000|2020-09-03 13:20:00|4359.8|4357|4350.2|4347.4|4362.6|4359.8|4349.2|4346.4|1090
1599139500000|2020-09-03 13:25:00|4349.8|4347|4350.7|4347.9|4354.6|4351.8|4344.2|4341.4|1005
1599139800000|2020-09-03 13:30:00|4350.6|4347.8|4361.2|4358.4|4366.6|4363.8|4343.8|4341|1443
1599140100000|2020-09-03 13:35:00|4361.8|4359|4373.6|4370.8|4374.8|4372|4359.7|4356.9|1001
1599140400000|2020-09-03 13:40:00|4373.8|4371|4384.6|4381.8|4386.4|4383.6|4369.7|4366.9|2606
1599140700000|2020-09-03 13:45:00|4384.5|4381.7|4391.6|4388.8|4395|4392.2|4384.5|4381.7|2099
1599141000000|2020-09-03 13:50:00|4391|4388.2|4393|4390.2|4396.4|4393.6|4385.4|4382.6|1931
1599141300000|2020-09-03 13:55:00|4392.6|4389.8|4393.5|4390.7|4400.6|4397.8|4391.5|4388.7|1458
1599141600000|2020-09-03 14:00:00|4392.8|4390|4402.5|4399.7|4403.4|4400.6|4388.6|4385.8|2122
1599141900000|2020-09-03 14:05:00|4402.6|4399.8|4412.5|4409.7|4424.6|4421.8|4398.4|4395.6|4494
1599142200000|2020-09-03 14:10:00|4412.4|4409.6|4409.4|4406.6|4423.4|4420.6|4406.6|4403.8|2312
1599142500000|2020-09-03 14:15:00|4409.3|4406.5|4394.1|4391.3|4414.4|4411.6|4392.1|4389.3|3673
1599142800000|2020-09-03 14:20:00|4394.4|4391.6|4378.6|4375.8|4395.4|4392.6|4376.7|4373.9|1929
1599143100000|2020-09-03 14:25:00|4379.5|4376.7|4387.7|4384.9|4387.7|4384.9|4379.2|4376.4|1680
1599143400000|2020-09-03 14:30:00|4388.2|4385.4|4382.6|4379.8|4392.7|4389.9|4377.1|4374.3|2679
1599143700000|2020-09-03 14:35:00|4382.2|4379.4|4369.5|4366.7|4382.2|4379.4|4365.7|4362.9|2180
1599144000000|2020-09-03 14:40:00|4370.3|4367.5|4360.2|4357.4|4374.5|4371.7|4358.9|4356.1|3410
1599144300000|2020-09-03 14:45:00|4360.7|4357.9|4348.9|4346.1|4362.7|4359.9|4348.9|4346.1|2247
1599144600000|2020-09-03 14:50:00|4349.7|4346.9|4357.9|4355.1|4359.9|4357.1|4349.7|4346.9|1213
1599144900000|2020-09-03 14:55:00|4358.4|4355.6|4361.8|4359|4363.8|4361|4351.9|4349.1|2637
1599145200000|2020-09-03 15:00:00|4361.7|4358.9|4356.7|4353.9|4363.7|4360.9|4347.9|4345.1|2707
1599145500000|2020-09-03 15:05:00|4356.8|4354|4357.8|4355|4364.9|4362.1|4351.8|4349|1785
1599145800000|2020-09-03 15:10:00|4358.6|4355.8|4350.7|4347.9|4359.7|4356.9|4348.7|4345.9|1587
1599146100000|2020-09-03 15:15:00|4349.9|4347.1|4343.8|4341|4352.7|4349.9|4336.8|4334|3523
1599146400000|2020-09-03 15:20:00|4343.7|4340.9|4330.3|4327.5|4346.7|4343.9|4326.8|4324|5827
1599146700000|2020-09-03 15:25:00|4329.9|4327.1|4332.8|4330|4345.7|4342.9|4329.7|4326.9|6771
1599147000000|2020-09-03 15:30:00|4332.9|4330.1|4334.4|4331.6|4338.9|4336.1|4326.9|4324.1|3854
1599147300000|2020-09-03 15:35:00|4333.9|4331.1|4336.8|4334|4343.8|4341|4330.9|4328.1|1954
1599147600000|2020-09-03 15:40:00|4336.9|4334.1|4348|4345.2|4355.9|4353.1|4334.9|4332.1|1940
1599147900000|2020-09-03 15:45:00|4348.2|4345.4|4349.5|4346.7|4356|4353.2|4342|4339.2|1543
1599148200000|2020-09-03 15:50:00|4349|4346.2|4373|4370.2|4373.4|4370.6|4349|4346.2|2705
1599148500000|2020-09-03 15:55:00|4373.4|4370.6|4381|4378.2|4384.4|4381.6|4373.4|4370.6|2936
1599148800000|2020-09-03 16:00:00|4380.6|4377.8|4401.8|4399|4403|4400.2|4380.6|4377.8|4532
1599149100000|2020-09-03 16:05:00|4402|4399.2|4405|4402.2|4405|4402.2|4394|4391.2|1817
1599149400000|2020-09-03 16:10:00|4405.4|4402.6|4405|4402.2|4407|4404.2|4401|4398.2|1136
1599149700000|2020-09-03 16:15:00|4406|4403.2|4404.6|4401.8|4409|4406.2|4399.1|4396.3|1662
1599150000000|2020-09-03 16:20:00|4404.2|4401.4|4400|4397.2|4408|4405.2|4400|4397.2|726
1599150300000|2020-09-03 16:25:00|4399.2|4396.4|4407|4404.2|4408.2|4405.4|4399.1|4396.3|757
1599150600000|2020-09-03 16:30:00|4407.1|4404.3|4412.2|4409.4|4418|4415.2|4405.2|4402.4|1650
1599150900000|2020-09-03 16:35:00|4411.8|4409|4405.2|4402.4|4412.2|4409.4|4398.2|4395.4|1070
1599151200000|2020-09-03 16:40:00|4405.6|4402.8|4414.1|4411.3|4418|4415.2|4405.2|4402.4|1029
1599151500000|2020-09-03 16:45:00|4414.2|4411.4|4414|4411.2|4421|4418.2|4408.2|4405.4|1905
1599151800000|2020-09-03 16:50:00|4413.6|4410.8|4421.5|4418.7|4424.8|4422|4413.6|4410.8|983
1599152100000|2020-09-03 16:55:00|4421.1|4418.3|4416.8|4414|4423.8|4421|4413.6|4410.8|1406
1599152400000|2020-09-03 17:00:00|4417|4414.2|4405.8|4403|4419.4|4416.6|4400|4397.2|1650
1599152700000|2020-09-03 17:05:00|4406|4403.2|4427.9|4425.1|4431.2|4428|4405|4402.2|2001
1599153000000|2020-09-03 17:10:00|4428|4425.2|4428.9|4426.1|4434|4431.2|4426|4423.2|1851
1599153300000|2020-09-03 17:15:00|4427.9|4425.1|4427.1|4424.3|4434.9|4432.1|4422.2|4419.4|1429
1599153600000|2020-09-03 17:20:00|4426.7|4423.9|4424.2|4421.4|4431.8|4429|4424.2|4421.4|845
1599153900000|2020-09-03 17:25:00|4424.3|4421.5|4419.3|4416.5|4426.2|4423.4|4414.1|4411.3|1010
1599154200000|2020-09-03 17:30:00|4418.6|4415.8|4415.3|4412.5|4424.1|4421.3|4415.1|4412.3|984
1599154500000|2020-09-03 17:35:00|4415.7|4412.9|4423.1|4420.3|4427.1|4424.3|4415.7|4412.9|918
1599154800000|2020-09-03 17:40:00|4423.9|4421.1|4417.3|4414.5|4429.1|4426.3|4415.3|4412.5|583
1599155100000|2020-09-03 17:45:00|4417.7|4414.9|4409.3|4406.5|4422.3|4419.5|4406.9|4404.1|1476
1599155400000|2020-09-03 17:50:00|4408.9|4406.1|4418.5|4415.7|4420.5|4417.7|4408.9|4406.1|1659
1599155700000|2020-09-03 17:55:00|4418.4|4415.6|4413.4|4410.6|4418.5|4415.7|4413.4|4410.6|1176
1599156000000|2020-09-03 18:00:00|4413.8|4411|4421.9|4419.1|4424.3|4421.5|4413.3|4410.5|1341
1599156300000|2020-09-03 18:05:00|4421.5|4418.7|4424.5|4421.7|4425.5|4422.7|4417.4|4414.6|1708
1599156600000|2020-09-03 18:10:00|4423.7|4420.9|4419.9|4417.1|4426.4|4423.6|4417.4|4414.6|4668
1599156900000|2020-09-03 18:15:00|4420.6|4417.8|4402.5|4399.7|4420.7|4417.9|4399.7|4396.9|3857
1599157200000|2020-09-03 18:20:00|4402.8|4400|4413.8|4411|4420.5|4417.7|4402.3|4399.5|3058
1599157500000|2020-09-03 18:25:00|4414.3|4411.5|4416.6|4413.8|4422.8|4420|4412.8|4410|7582
1599157800000|2020-09-03 18:30:00|4416.1|4413.3|4419.9|4417.1|4423.9|4421.1|4412.1|4409.3|3160
1599158100000|2020-09-03 18:35:00|4419.4|4416.6|4419.9|4417.1|4420.8|4418|4417|4414.2|428
1599158400000|2020-09-03 18:40:00|4419.8|4417|4417.9|4415.1|4420.8|4418|4417|4414.2|451
1599158700000|2020-09-03 18:45:00|4417.4|4414.6|4419|4416.2|4421.8|4419|4417|4414.2|304
1599159000000|2020-09-03 18:50:00|4418.4|4415.6|4418|4415.2|4420.4|4417.6|4417.8|4415|124
1599159300000|2020-09-03 18:55:00|4417.9|4415.1|4407.4|4404.6|4417.9|4415.1|4407|4404.2|346
1599159600000|2020-09-03 19:00:00|4407.8|4405|4406.4|4403.6|4410.9|4408.1|4405|4402.2|207
1599159900000|2020-09-03 19:05:00|4406|4403.2|4406.4|4403.6|4408.4|4405.6|4403.9|4401.1|195
1599160200000|2020-09-03 19:10:00|4406.9|4404.1|4407|4404.2|4407.4|4404.6|4403.8|4401|145
1599160500000|2020-09-03 19:15:00|4407.8|4405|4405.4|4402.6|4408.9|4406.1|4404.9|4402.1|73
1599160800000|2020-09-03 19:20:00|4405|4402.2|4402.6|4399.8|4406.6|4403.8|4401.6|4398.8|991
1599161100000|2020-09-03 19:25:00|4402.2|4399.4|4402.6|4399.8|4407.7|4404.9|4399.6|4396.8|160
1599161400000|2020-09-03 19:30:00|4402.7|4399.9|4402.7|4399.9|4404.7|4401.9|4400.3|4397.5|220
1599161700000|2020-09-03 19:35:00|4403.2|4400.4|4411.2|4408.4|4413.1|4410.3|4402.8|4400|503
1599162000000|2020-09-03 19:40:00|4410.9|4408.1|4411|4408.2|4411|4408.2|4406.9|4404.1|205
1599162300000|2020-09-03 19:45:00|4411.8|4409|4408.1|4405.3|4412|4409.2|4408|4405.2|171
1599162600000|2020-09-03 19:50:00|4408|4405.2|4409.7|4406.9|4413|4410.2|4407|4404.2|431
1599162900000|2020-09-03 19:55:00|4409.9|4407.1|4409.4|4406.6|4410.9|4408.1|4408.9|4406.1|111
1599163200000|2020-09-03 20:00:00|4409|4406.2|4411.5|4408.7|4412|4409.2|4409|4406.2|127
1599163500000|2020-09-03 20:05:00|4411.9|4409.1|4413.6|4410.8|4414|4411.2|4411|4408.2|59
1599163800000|2020-09-03 20:10:00|4413|4410.2|4411|4408.2|4413|4410.2|4410|4407.2|31
1599164100000|2020-09-03 20:15:00|4411.4|4408.6|4411|4408.2|4412.4|4409.6|4410.9|4408.1|41
1599164400000|2020-09-03 20:20:00|4410.9|4408.1|4413.8|4411|4413.9|4411.1|4410.9|4408.1|163
1599164700000|2020-09-03 20:25:00|4414|4411.2|4411.6|4408.8|4414|4411.2|4411|4408.2|47
1599165000000|2020-09-03 20:30:00|4411.2|4408.4|4413.6|4410.8|4414|4411.2|4410.6|4407.8|185
1599165300000|2020-09-03 20:35:00|4413.2|4410.4|4412|4409.2|4413.2|4410.4|4412|4409.2|43
1599165600000|2020-09-03 20:40:00|4413|4410.2|4413.5|4410.7|4415|4412.2|4412|4409.2|160
1599165900000|2020-09-03 20:45:00|4413.6|4410.8|4415.1|4412.3|4415.1|4412.3|4413.1|4410.3|190
1599166200000|2020-09-03 20:50:00|4415.5|4412.7|4415.1|4412.3|4416.5|4413.7|4415.1|4412.3|132
1599166500000|2020-09-03 20:55:00|4415.5|4412.7|4413.4|4410.6|4416|4413.2|4412.8|4410|92
1599166800000|2020-09-03 21:00:00|4413.5|4410.7|4412.9|4410.1|4413.7|4410.7|4412.9|4409.6|36
1599167100000|2020-09-03 21:05:00|4412.5|4409.7|4412.5|4409.7|4412.5|4409.7|4412.5|4409.7|1
1599167400000|2020-09-03 21:10:00|4412.6|4409.8|4413.7|4409.7|4414.1|4411.3|4412.6|4409.5|10
1599167700000|2020-09-03 21:15:00|4417|4407|4417.2|4407.2|4417.2|4407.2|4417|4407|0
1599168000000|2020-09-03 21:20:00|4414.6|4410.6|4413.8|4409.8|4414.6|4410.8|4413.6|4409.8|0
1599168300000|2020-09-03 21:25:00|4416.7|4412.7|4413.9|4411.1|4418.7|4412.7|4413.6|4408.3|15
1599168600000|2020-09-03 21:30:00|4413.6|4410.8|4412.2|4409.4|4413.8|4410.8|4412.2|4409.4|52
1599168900000|2020-09-03 21:35:00|4412.7|4409.9|4413.6|4410.8|4414.7|4410.9|4412.2|4409.4|2
1599169200000|2020-09-03 21:40:00|4413.8|4409.8|4412.6|4409.8|4413.8|4410|4412.6|4409.8|4
1599169500000|2020-09-03 21:45:00|4412.7|4409.9|4412.7|4409.9|4417.3|4411.8|4412.7|4407.3|12
1599169800000|2020-09-03 21:50:00|4413.1|4410.3|4413.7|4410.9|4418.8|4411.9|4413.1|4408.8|0
1599170100000|2020-09-03 21:55:00|4413.9|4409.9|4412.8|4410|4413.9|4410|4412.7|4409.8|10
1599170400000|2020-09-03 22:00:00|4412.7|4409.9|4412.7|4409.9|4412.7|4409.9|4412.7|4409.9|0
1599177600000|2020-09-04 00:00:00|4385.3|4382.5|4391.7|4388.9|4395.2|4392.4|4384.8|4382|291
1599177900000|2020-09-04 00:05:00|4391.9|4389.1|4392.7|4389.9|4393.2|4390.4|4389.2|4386.4|112
1599178200000|2020-09-04 00:10:00|4393.2|4390.4|4392.3|4389.5|4393.4|4390.6|4387.9|4385.1|224
1599178500000|2020-09-04 00:15:00|4393.3|4390.5|4396.1|4393.3|4396.3|4393.5|4391.9|4389.1|170
1599178800000|2020-09-04 00:20:00|4396.3|4393.5|4393.3|4390.5|4397.1|4394.3|4393.2|4390.4|41
1599179100000|2020-09-04 00:25:00|4394|4391.2|4394.3|4391.5|4396.3|4393.5|4393.3|4390.5|27
1599179400000|2020-09-04 00:30:00|4393.9|4391.1|4401.3|4398.5|4401.7|4398.9|4393.9|4391.1|58
1599179700000|2020-09-04 00:35:00|4400.8|4398|4394.8|4392|4401.8|4399|4394.3|4391.5|38
1599180000000|2020-09-04 00:40:00|4394.4|4391.6|4393.8|4391|4398.7|4395.9|4392.4|4389.6|46
1599180300000|2020-09-04 00:45:00|4393.3|4390.5|4395.9|4393.1|4397.3|4394.5|4390.3|4387.5|72
1599180600000|2020-09-04 00:50:00|4395.5|4392.7|4398.8|4396|4398.8|4396|4395.3|4392.5|45
1599180900000|2020-09-04 00:55:00|4398.7|4395.9|4393.8|4391|4398.7|4395.9|4393.3|4390.5|31
1599181200000|2020-09-04 01:00:00|4394.3|4391.5|4403.3|4400.5|4407.2|4404.4|4394.3|4391.5|169
1599181500000|2020-09-04 01:05:00|4402.9|4400.1|4402.3|4399.5|4406.7|4403.9|4400.3|4397.5|91
1599181800000|2020-09-04 01:10:00|4402.7|4399.9|4400.7|4397.9|4403.3|4400.5|4399.3|4396.5|63
1599182100000|2020-09-04 01:15:00|4401.2|4398.4|4398.1|4395.3|4402.3|4399.5|4397.3|4394.5|174
1599182400000|2020-09-04 01:20:00|4398.2|4395.4|4394.3|4391.5|4398.2|4395.4|4393.8|4391|45
1599182700000|2020-09-04 01:25:00|4393.9|4391.1|4394.3|4391.5|4395.3|4392.5|4393.2|4390.4|178
1599183000000|2020-09-04 01:30:00|4393.9|4391.1|4392.8|4390|4395.3|4392.5|4388.3|4385.5|69
1599183300000|2020-09-04 01:35:00|4392.3|4389.5|4390.3|4387.5|4393.3|4390.5|4389.3|4386.5|72
1599183600000|2020-09-04 01:40:00|4390|4387.2|4389.4|4386.6|4391.7|4388.9|4389.4|4386.6|40
1599183900000|2020-09-04 01:45:00|4389|4386.2|4394.2|4391.4|4394.7|4391.9|4388.4|4385.6|176
1599184200000|2020-09-04 01:50:00|4393.4|4390.6|4392.4|4389.6|4393.5|4390.7|4390.4|4387.6|92
1599184500000|2020-09-04 01:55:00|4392.8|4390|4392.4|4389.6|4393.4|4390.6|4391.4|4388.6|81
1599184800000|2020-09-04 02:00:00|4392.8|4390|4392|4389.2|4393.4|4390.6|4390.6|4387.8|293
1599185100000|2020-09-04 02:05:00|4392.4|4389.6|4391.6|4388.8|4394.6|4391.8|4390.6|4387.8|191
1599185400000|2020-09-04 02:10:00|4391.2|4388.4|4387.6|4384.8|4391.6|4388.8|4387.6|4384.8|54
1599185700000|2020-09-04 02:15:00|4388.6|4385.8|4390.1|4387.3|4391.7|4388.9|4387.6|4384.8|297
1599186000000|2020-09-04 02:20:00|4389.6|4386.8|4386.6|4383.8|4391.2|4388.4|4386|4383.2|83
1599186300000|2020-09-04 02:25:00|4387.5|4384.7|4385|4382.2|4387.6|4384.8|4384.5|4381.7|52
1599186600000|2020-09-04 02:30:00|4385.4|4382.6|4378.4|4375.6|4385.5|4382.7|4376|4373.2|159
1599186900000|2020-09-04 02:35:00|4377.6|4374.8|4379.5|4376.7|4380|4377.2|4377.4|4374.6|37
1599187200000|2020-09-04 02:40:00|4379|4376.2|4381.4|4378.6|4382|4379.2|4378.5|4375.7|59
1599187500000|2020-09-04 02:45:00|4380.6|4377.8|4377.4|4374.6|4380.6|4377.8|4377.3|4374.5|44
1599187800000|2020-09-04 02:50:00|4377.5|4374.7|4373.4|4370.6|4378|4375.2|4373|4370.2|162
1599188100000|2020-09-04 02:55:00|4372.7|4369.9|4371.7|4368.9|4374|4371.2|4371.7|4368.9|139
1599188400000|2020-09-04 03:00:00|4371.3|4368.5|4369.8|4367|4372.7|4369.9|4366.7|4363.9|161
1599188700000|2020-09-04 03:05:00|4369.7|4366.9|4370.8|4368|4372.7|4369.9|4369.7|4366.9|91
1599189000000|2020-09-04 03:10:00|4369.8|4367|4370.3|4367.5|4371.8|4369|4368.7|4365.9|198
1599189300000|2020-09-04 03:15:00|4369.9|4367.1|4372.8|4370|4373.2|4370.4|4368.8|4366|68
1599189600000|2020-09-04 03:20:00|4373.2|4370.4|4375.7|4372.9|4376.7|4373.9|4373.2|4370.4|84
1599189900000|2020-09-04 03:25:00|4376.1|4373.3|4377.3|4374.5|4377.7|4374.9|4375.3|4372.5|70
1599190200000|2020-09-04 03:30:00|4377.7|4374.9|4379.7|4376.9|4380.7|4377.9|4376.8|4374|59
1599190500000|2020-09-04 03:35:00|4379.8|4377|4379.3|4376.5|4380.3|4377.5|4377.8|4375|105
1599190800000|2020-09-04 03:40:00|4379.7|4376.9|4379.3|4376.5|4381.3|4378.5|4378.8|4376|40
1599191100000|2020-09-04 03:45:00|4378.9|4376.1|4379.7|4376.9|4380.2|4377.4|4378.8|4376|140
1599191400000|2020-09-04 03:50:00|4379.3|4376.5|4377.7|4374.9|4379.7|4376.9|4377.3|4374.5|29
1599191700000|2020-09-04 03:55:00|4377.3|4374.5|4374.7|4371.9|4377.3|4374.5|4374.7|4371.9|64
1599192000000|2020-09-04 04:00:00|4374.3|4371.5|4375.7|4372.9|4375.7|4372.9|4373.7|4370.9|27
1599192300000|2020-09-04 04:05:00|4375.3|4372.5|4377.5|4374.7|4377.9|4375.1|4375.3|4372.5|33
1599192600000|2020-09-04 04:10:00|4377.4|4374.6|4374.4|4371.6|4377.4|4374.6|4373.9|4371.1|35
1599192900000|2020-09-04 04:15:00|4374.7|4371.9|4373.3|4370.5|4375.8|4373|4373.3|4370.5|86
1599193200000|2020-09-04 04:20:00|4373.6|4370.8|4374.4|4371.6|4374.8|4372|4372.9|4370.1|18
1599193500000|2020-09-04 04:25:00|4374.8|4372|4374.8|4372|4375.4|4372.6|4372.9|4370.1|23
1599193800000|2020-09-04 04:30:00|4375.8|4373|4382.9|4380.1|4388.3|4385.5|4375.8|4373|175
1599194100000|2020-09-04 04:35:00|4382.4|4379.6|4379.9|4377.1|4383.4|4380.6|4378.8|4376|287
1599194400000|2020-09-04 04:40:00|4380.4|4377.6|4379.9|4377.1|4381.4|4378.6|4379.9|4377.1|64
1599194700000|2020-09-04 04:45:00|4380.9|4378.1|4378.8|4376|4380.9|4378.1|4378.8|4376|42
1599195000000|2020-09-04 04:50:00|4378.9|4376.1|4379.4|4376.6|4379.9|4377.1|4378.4|4375.6|30
1599195300000|2020-09-04 04:55:00|4379.3|4376.5|4379.9|4377.1|4380.9|4378.1|4378.9|4376.1|19
1599195600000|2020-09-04 05:00:00|4379.8|4377|4381.8|4379|4381.8|4379|4379.8|4377|33
1599195900000|2020-09-04 05:05:00|4382.6|4379.8|4385.8|4383|4386.8|4384|4382.6|4379.8|29
1599196200000|2020-09-04 05:10:00|4386.2|4383.4|4384.4|4381.6|4386.2|4383.4|4384.4|4381.6|22
1599196500000|2020-09-04 05:15:00|4384.8|4382|4382.4|4379.6|4384.8|4382|4382.4|4379.6|20
1599196800000|2020-09-04 05:20:00|4382.1|4379.3|4383.2|4380.4|4383.8|4381|4381.9|4379.1|8
1599197100000|2020-09-04 05:25:00|4383.3|4380.5|4385.4|4382.6|4386.3|4383.5|4382.4|4379.6|57
1599197400000|2020-09-04 05:30:00|4385.7|4382.9|4383|4380.2|4386.7|4383.9|4383|4380.2|136
1599197700000|2020-09-04 05:35:00|4383.8|4381|4383.5|4380.7|4384.5|4381.7|4381.8|4379|28
1599198000000|2020-09-04 05:40:00|4383.8|4381|4386.4|4383.6|4386.9|4384.1|4383.8|4381|19
1599198300000|2020-09-04 05:45:00|4387|4384.2|4386.9|4384.1|4388|4385.2|4386|4383.2|12
1599198600000|2020-09-04 05:50:00|4387|4384.2|4383.9|4381.1|4387.5|4384.7|4383|4380.2|29
1599198900000|2020-09-04 05:55:00|4384.2|4381.4|4385.5|4382.7|4385.9|4383.1|4383|4380.2|49
1599199200000|2020-09-04 06:00:00|4385|4382.2|4381.8|4379|4389.9|4387.1|4377.9|4375.1|239
1599199500000|2020-09-04 06:05:00|4381.9|4379.1|4390.9|4388.1|4391.3|4388.5|4381.9|4379.1|175
1599199800000|2020-09-04 06:10:00|4390.8|4388|4387.9|4385.1|4392.8|4390|4386.9|4384.1|101
1599200100000|2020-09-04 06:15:00|4387.8|4385|4389.4|4386.6|4389.9|4387.1|4384.9|4382.1|90
1599200400000|2020-09-04 06:20:00|4389.8|4387|4385.3|4382.5|4389.9|4387.1|4383.9|4381.1|90
1599200700000|2020-09-04 06:25:00|4385.4|4382.6|4388.3|4385.5|4388.8|4386|4383.9|4381.1|117
1599201000000|2020-09-04 06:30:00|4388.7|4385.9|4389.8|4387|4389.8|4387|4383.9|4381.1|179
1599201300000|2020-09-04 06:35:00|4389.9|4387.1|4391.5|4388.7|4392.9|4390.1|4388.9|4386.1|79
1599201600000|2020-09-04 06:40:00|4391.9|4389.1|4393.4|4390.6|4394.8|4392|4391|4388.2|75
1599201900000|2020-09-04 06:45:00|4393.9|4391.1|4394.3|4391.5|4398|4395.2|4392.9|4390.1|125
1599202200000|2020-09-04 06:50:00|4394.7|4391.9|4392.9|4390.1|4394.9|4392.1|4392.5|4389.7|67
1599202500000|2020-09-04 06:55:00|4393.3|4390.5|4378.2|4375.4|4393.9|4391.1|4378.1|4375.3|528
1599202800000|2020-09-04 07:00:00|4378.1|4375.3|4378.1|4375.3|4381.1|4378.3|4372.9|4370.1|771
1599203100000|2020-09-04 07:05:00|4377.9|4375.1|4385.9|4383.1|4385.9|4383.1|4376.9|4374.1|229
1599203400000|2020-09-04 07:10:00|4386.1|4383.3|4396.1|4393.3|4397.1|4394.3|4386.1|4383.3|317
1599203700000|2020-09-04 07:15:00|4395.1|4392.3|4400.1|4397.3|4401.1|4398.3|4395|4392.2|385
1599204000000|2020-09-04 07:20:00|4399.3|4396.5|4403|4400.2|4403.1|4400.3|4395.1|4392.3|596
1599204300000|2020-09-04 07:25:00|4402.6|4399.8|4408.1|4405.3|4408.5|4405.7|4402.1|4399.3|412
1599204600000|2020-09-04 07:30:00|4408.9|4406.1|4417.9|4415.1|4420.9|4418.1|4405.1|4402.3|1279
1599204900000|2020-09-04 07:35:00|4417.7|4414.9|4425|4422.2|4425.4|4422.6|4416.9|4414.1|1987
1599205200000|2020-09-04 07:40:00|4425.4|4422.6|4421.9|4419.1|4433.4|4430.6|4421.9|4419.1|2291
1599205500000|2020-09-04 07:45:00|4420.9|4418.1|4428.9|4426.1|4431.9|4429.1|4418.9|4416.1|751
1599205800000|2020-09-04 07:50:00|4428.8|4426|4437.8|4435|4437.8|4435|4428.8|4426|915
1599206100000|2020-09-04 07:55:00|4437.9|4435.1|4430.8|4428|4444.7|4441.9|4429.9|4427.1|1206
1599206400000|2020-09-04 08:00:00|4430.9|4428.1|4428.9|4426.1|4438.8|4436|4428|4425.2|1299
1599206700000|2020-09-04 08:05:00|4428|4425.2|4439.8|4437|4439.9|4437.1|4427.4|4424.6|940
1599207000000|2020-09-04 08:10:00|4439.9|4437.1|4440.9|4438.1|4441.8|4439|4435.9|4431|675
1599207300000|2020-09-04 08:15:00|4441.7|4438.9|4438.9|4436.1|4448.8|4446|4438.9|4436.1|932
1599207600000|2020-09-04 08:20:00|4439.7|4436.9|4441.9|4439.1|4443.9|4441.1|4435.9|4433.1|641
1599207900000|2020-09-04 08:25:00|4441.8|4439|4437.9|4435.1|4443.8|4441|4435.9|4433.1|2988
1599208200000|2020-09-04 08:30:00|4436.4|4433.6|4438.3|4435.5|4440.8|4438|4433|4430.2|3824
1599208500000|2020-09-04 08:35:00|4438.7|4435.9|4444.7|4441.9|4447.7|4444.9|4438.3|4435.5|1399
1599208800000|2020-09-04 08:40:00|4443.9|4441.1|4449.4|4446.6|4452.9|4450.1|4442.8|4440|891
1599209100000|2020-09-04 08:45:00|4448.9|4446.1|4449.9|4447.1|4453.8|4451|4446.9|4444.1|562
1599209400000|2020-09-04 08:50:00|4450.3|4447.5|4453.1|4450.3|4456|4453.2|4449.9|4447.1|428
1599209700000|2020-09-04 08:55:00|4453|4450.2|4451|4448.2|4455.3|4452.5|4449.8|4447|736
1599210000000|2020-09-04 09:00:00|4450.2|4447.4|4446|4443.2|4450.8|4448|4445.8|4443|695
1599210300000|2020-09-04 09:05:00|4446.3|4443.5|4446|4443.2|4449.7|4446.9|4445|4442.2|1184
1599210600000|2020-09-04 09:10:00|4445.9|4443.1|4436.9|4434.1|4446|4443.2|4435|4432.2|1189
1599210900000|2020-09-04 09:15:00|4436.5|4433.7|4433|4430.2|4436.9|4434.1|4431|4428.2|492
1599211200000|2020-09-04 09:20:00|4432|4429.2|4433|4430.2|4435.9|4433.1|4432|4429.2|410
1599211500000|2020-09-04 09:25:00|4432.8|4430|4440.9|4438.1|4440.9|4438.1|4432|4429.2|466
1599211800000|2020-09-04 09:30:00|4440.8|4438|4439.4|4436.6|4440.9|4438.1|4437|4434.2|768
1599212100000|2020-09-04 09:35:00|4439.5|4436.7|4451.4|4448.6|4451.4|4448.6|4439|4436.2|1039
1599212400000|2020-09-04 09:40:00|4451|4448.2|4452.8|4450|4455.8|4453|4450.8|4448|536
1599212700000|2020-09-04 09:45:00|4453.8|4451|4451.3|4448.5|4455.8|4453|4450.8|4448|676
1599213000000|2020-09-04 09:50:00|4450.9|4448.1|4451.8|4449|4453.6|4450.8|4448.8|4446|464
1599213300000|2020-09-04 09:55:00|4451.7|4448.9|4463.3|4460.5|4464.4|4461.6|4449.8|4447|2574
1599213600000|2020-09-04 10:00:00|4463.4|4460.6|4461.4|4458.6|4464.3|4461.5|4459.6|4456.8|1059
1599213900000|2020-09-04 10:05:00|4460.9|4458.1|4465.3|4462.5|4467.3|4464.5|4459.6|4456.8|934
1599214200000|2020-09-04 10:10:00|4465.7|4462.9|4461.3|4458.5|4466.3|4463.5|4460|4457.2|854
1599214500000|2020-09-04 10:15:00|4460.5|4457.7|4455.5|4452.7|4461.3|4458.5|4453.5|4450.7|756
1599214800000|2020-09-04 10:20:00|4456.2|4453.4|4450.6|4447.8|4459.5|4456.7|4450.6|4447.8|574
1599215100000|2020-09-04 10:25:00|4450.5|4447.7|4454.4|4451.6|4454.5|4451.7|4448.5|4445.7|756
1599215400000|2020-09-04 10:30:00|4454.5|4451.7|4456.6|4453.8|4459.4|4456.6|4451.5|4448.7|341
1599215700000|2020-09-04 10:35:00|4456.5|4453.7|4452.6|4449.8|4456.6|4453.8|4450.5|4447.7|392
1599216000000|2020-09-04 10:40:00|4452.2|4449.4|4453.6|4450.8|4455.6|4452.8|4452|4449.2|203
1599216300000|2020-09-04 10:45:00|4454|4451.2|4451.4|4448.6|4454.5|4451.7|4448.5|4445.7|208
1599216600000|2020-09-04 10:50:00|4451.6|4448.8|4453.6|4450.8|4454.6|4451.8|4451|4448.2|105
1599216900000|2020-09-04 10:55:00|4454.6|4451.8|4454.6|4451.8|4456.6|4453.8|4454.6|4451.8|287
1599217200000|2020-09-04 11:00:00|4455.4|4452.6|4446.3|4443.5|4458.4|4455.6|4445.4|4442.6|575
1599217500000|2020-09-04 11:05:00|4445.9|4443.1|4452.4|4449.6|4456.3|4453.5|4445.9|4443.1|280
1599217800000|2020-09-04 11:10:00|4453.3|4450.5|4447.4|4444.6|4453.9|4451.1|4445.4|4441.5|431
1599218100000|2020-09-04 11:15:00|4447.8|4445|4446.2|4443.4|4449.3|4446.5|4445.3|4442.5|239
1599218400000|2020-09-04 11:20:00|4446.3|4443.5|4453.4|4450.6|4454.2|4451.4|4444.8|4442|134
1599218700000|2020-09-04 11:25:00|4453.3|4450.5|4449.3|4446.5|4453.4|4450.6|4448.3|4445.5|285
1599219000000|2020-09-04 11:30:00|4450.1|4447.3|4444.3|4441.5|4451.2|4448.4|4443.4|4440.6|335
1599219300000|2020-09-04 11:35:00|4444.2|4441.4|4443.2|4440.4|4445.4|4442.6|4442.4|4439.6|217
1599219600000|2020-09-04 11:40:00|4443.3|4440.5|4440.8|4438|4443.7|4440.9|4438.3|4435.5|1031
1599219900000|2020-09-04 11:45:00|4440.9|4438.1|4437.4|4434.6|4440.9|4438.1|4437.4|4434.6|151
1599220200000|2020-09-04 11:50:00|4438.2|4435.4|4436.1|4433.3|4439.4|4436.6|4435.9|4433.1|1597
1599220500000|2020-09-04 11:55:00|4435.6|4432.8|4436.5|4433.7|4437.5|4434.7|4433.4|4430.6|221
1599220800000|2020-09-04 12:00:00|4437.2|4434.4|4437.5|4434.7|4440.5|4437.7|4436.1|4433.3|1404
1599221100000|2020-09-04 12:05:00|4437.3|4434.5|4419.3|4416.5|4438.3|4435.5|4417.5|4411.1|1288
1599221400000|2020-09-04 12:10:00|4420.2|4417.4|4427.4|4424.6|4427.4|4424.6|4419.5|4416.7|1132
1599221700000|2020-09-04 12:15:00|4427.2|4424.4|4429.2|4426.4|4430.5|4427.7|4426.2|4423.4|641
1599222000000|2020-09-04 12:20:00|4429.4|4426.6|4431.4|4428.6|4431.4|4428.6|4426|4423.2|528
1599222300000|2020-09-04 12:25:00|4431.5|4428.7|4432.7|4429.9|4432.7|4429.9|4428.7|4425.9|577
1599222600000|2020-09-04 12:30:00|4432|4429.2|4432.5|4429.7|4434.6|4431.8|4417.7|4414.9|1939
1599222900000|2020-09-04 12:35:00|4431.7|4428.9|4410.5|4407.7|4431.7|4428.9|4409.6|4406.8|1152
1599223200000|2020-09-04 12:40:00|4410.6|4407.8|4413.7|4410.9|4422.5|4419.7|4407.5|4404.7|1698
1599223500000|2020-09-04 12:45:00|4413.1|4410.3|4422.6|4419.8|4428.5|4425.7|4410.7|4407.9|1404
1599223800000|2020-09-04 12:50:00|4422.2|4419.4|4409.7|4406.9|4423.1|4420.3|4407.7|4404.9|721
1599224100000|2020-09-04 12:55:00|4409.2|4406.4|4408.4|4405.6|4410.5|4407.7|4402.5|4399.7|1213
1599224400000|2020-09-04 13:00:00|4408.6|4405.8|4396.3|4393.5|4408.6|4405.8|4380.6|4377.8|3097
1599224700000|2020-09-04 13:05:00|4396.1|4393.3|4390.8|4388|4398.6|4395.8|4387.8|4385|944
1599225000000|2020-09-04 13:10:00|4390.4|4387.6|4392.8|4390|4393.5|4390.7|4383.8|4381|1256
1599225300000|2020-09-04 13:15:00|4392.7|4389.9|4384.7|4381.9|4393.5|4390.7|4380.8|4378|735
1599225600000|2020-09-04 13:20:00|4385.5|4382.7|4379.7|4376.9|4387.5|4384.7|4375.7|4372.9|799
1599225900000|2020-09-04 13:25:00|4379.5|4376.7|4378.5|4375.7|4380.5|4377.7|4373.5|4370.7|1366
1599226200000|2020-09-04 13:30:00|4378.2|4375.4|4380.6|4377.8|4384.6|4381.8|4374|4371.2|2865
1599226500000|2020-09-04 13:35:00|4380.9|4378.1|4374.7|4371.9|4382.3|4379.5|4373.6|4370.8|1678
1599226800000|2020-09-04 13:40:00|4374.6|4371.8|4361.6|4358.8|4378.2|4375.4|4359.2|4356.4|2242
1599227100000|2020-09-04 13:45:00|4361.2|4358.4|4362.8|4360|4366.7|4363.9|4358.8|4356|1444
1599227400000|2020-09-04 13:50:00|4363.2|4360.4|4359.7|4356.9|4367.6|4364.8|4356.8|4354|2135
1599227700000|2020-09-04 13:55:00|4360.6|4357.8|4353.2|4350.4|4367.8|4365|4350.6|4347.8|1799
1599228000000|2020-09-04 14:00:00|4352.8|4350|4346.6|4343.8|4358.8|4356|4343.8|4341|2344
1599228300000|2020-09-04 14:05:00|4346.7|4343.9|4338.8|4336|4349.6|4346.8|4334.8|4332|2434
1599228600000|2020-09-04 14:10:00|4338.1|4335.3|4320.1|4317.3|4338.6|4335.8|4320|4317.2|6052
1599228900000|2020-09-04 14:15:00|4320.8|4318|4325|4322.2|4331.1|4328.3|4314.8|4312|5216
1599229200000|2020-09-04 14:20:00|4325.1|4322.3|4324.1|4321.3|4335|4332.2|4321.8|4319|1896
1599229500000|2020-09-04 14:25:00|4325|4322.2|4324.1|4321.3|4330.1|4327.3|4321.8|4319|2364
1599229800000|2020-09-04 14:30:00|4325.1|4322.3|4310.9|4308.1|4334.9|4332.1|4309.9|4307.1|3744
1599230100000|2020-09-04 14:35:00|4310.5|4307.7|4314.1|4311.3|4314.9|4312.1|4292|4289.2|5694
1599230400000|2020-09-04 14:40:00|4313.5|4310.7|4298|4295.2|4313.5|4310.7|4297.1|4294.3|2336
1599230700000|2020-09-04 14:45:00|4297.2|4294.4|4320|4317.2|4324|4321.2|4297.1|4294.3|3098
1599231000000|2020-09-04 14:50:00|4319.5|4316.7|4317.5|4314.7|4324.9|4322.1|4310.1|4307.3|2337
1599231300000|2020-09-04 14:55:00|4318|4315.2|4308.9|4306.1|4318|4315.2|4305.1|4302.3|2343
1599231600000|2020-09-04 15:00:00|4309.6|4306.8|4292.9|4290.1|4311.9|4309.1|4290.4|4287.6|3263
1599231900000|2020-09-04 15:05:00|4292.7|4289.9|4277.8|4275|4296.3|4293.5|4277.3|4274.5|4384
1599232200000|2020-09-04 15:10:00|4277.6|4274.8|4283.8|4281|4288.4|4285.6|4277.1|4274.3|2103
1599232500000|2020-09-04 15:15:00|4283.4|4280.6|4290.3|4287.5|4297.3|4294.5|4281.4|4278.6|2796
1599232800000|2020-09-04 15:20:00|4290.1|4287.3|4281.2|4278.4|4290.1|4287.3|4275.4|4272.6|2940
1599233100000|2020-09-04 15:25:00|4280.2|4277.4|4286|4283.2|4288.9|4286.1|4276.9|4274.1|7307
1599233400000|2020-09-04 15:30:00|4285.9|4283.1|4306.7|4303.9|4307|4304.2|4284|4281.2|3998
1599233700000|2020-09-04 15:35:00|4307|4304.2|4325.9|4323.1|4328.2|4325.4|4301.2|4298.4|4149
1599234000000|2020-09-04 15:40:00|4325.2|4322.4|4321.7|4318.9|4336.7|4333.9|4320.7|4317.9|3674
1599234300000|2020-09-04 15:45:00|4321.3|4318.5|4299.8|4297|4324.8|4322|4299.8|4297|2282
1599234600000|2020-09-04 15:50:00|4299.4|4296.6|4293.2|4290.4|4302.9|4300.1|4289.2|4286.4|3323
1599234900000|2020-09-04 15:55:00|4293.1|4290.3|4291.6|4288.8|4299.9|4297.1|4284.2|4281.4|2559
1599235200000|2020-09-04 16:00:00|4291.9|4289.1|4283.3|4280.5|4298.2|4295.4|4282.3|4279.5|3795
1599235500000|2020-09-04 16:05:00|4283.4|4280.6|4275.3|4272.5|4288.3|4285.5|4274.4|4271.6|2657
1599235800000|2020-09-04 16:10:00|4274.9|4272.1|4278.2|4275.4|4288.3|4285.5|4274.9|4272.1|1908
1599236100000|2020-09-04 16:15:00|4278.3|4275.5|4279.3|4276.5|4280.5|4277.7|4271.5|4268.7|1558
1599236400000|2020-09-04 16:20:00|4279.5|4276.7|4280.3|4277.5|4284.5|4281.7|4277.5|4274.7|899
1599236700000|2020-09-04 16:25:00|4280.2|4277.4|4277.5|4274.7|4286.5|4283.7|4276.5|4273.7|1532
1599237000000|2020-09-04 16:30:00|4277|4274.2|4274.2|4271.4|4277.5|4274.7|4268.5|4265.7|4282
1599237300000|2020-09-04 16:35:00|4273.2|4270.4|4274.5|4271.7|4277.4|4274.6|4268.5|4265.7|2306
1599237600000|2020-09-04 16:40:00|4274.6|4271.8|4278.5|4275.7|4284.5|4281.7|4274.2|4271.4|1424
1599237900000|2020-09-04 16:45:00|4278.4|4275.6|4274.4|4271.6|4282.7|4279.9|4274.2|4271.4|2000
1599238200000|2020-09-04 16:50:00|4274.5|4271.7|4274.5|4271.7|4276.4|4273.6|4274.2|4271.4|2003
1599238500000|2020-09-04 16:55:00|4274.9|4272.1|4268.5|4265.7|4274.9|4272.1|4264.3|4261.5|1582
1599238800000|2020-09-04 17:00:00|4267.9|4265.1|4268.5|4265.7|4272.3|4269.5|4262.3|4259.5|1964
1599239100000|2020-09-04 17:05:00|4269.4|4266.6|4264.4|4261.6|4269.5|4266.7|4260.3|4257.5|944
1599239400000|2020-09-04 17:10:00|4263.4|4260.6|4266.4|4263.6|4270.3|4267.5|4262.9|4260.1|577
1599239700000|2020-09-04 17:15:00|4265.9|4263.1|4253.3|4250.5|4265.9|4263.1|4253.3|4250.5|4244
1599240000000|2020-09-04 17:20:00|4253.4|4250.6|4251.3|4248.5|4262.3|4259.5|4250.4|4247.6|1649
1599240300000|2020-09-04 17:25:00|4250.9|4248.1|4251.3|4248.5|4253.4|4250.6|4245.5|4242.7|1543
1599240600000|2020-09-04 17:30:00|4250.3|4247.5|4255.8|4253|4259.3|4256.5|4244.3|4241.5|1679
1599240900000|2020-09-04 17:35:00|4256.2|4253.4|4256.3|4253.5|4258.3|4255.5|4247.3|4244.5|1885
1599241200000|2020-09-04 17:40:00|4256.2|4253.4|4268.1|4265.3|4269.1|4266.3|4249.1|4246.3|1789
1599241500000|2020-09-04 17:45:00|4267.3|4264.5|4279.1|4276.3|4279.1|4276.3|4266.8|4264|3486
1599241800000|2020-09-04 17:50:00|4278.1|4275.3|4280.1|4277.3|4282.2|4279.4|4267.2|4264.4|1969
1599242100000|2020-09-04 17:55:00|4279.2|4276.4|4281.2|4278.4|4283.2|4280.4|4271.1|4268.3|2041
1599242400000|2020-09-04 18:00:00|4281.1|4278.3|4288.2|4285.4|4296.1|4293.3|4277.3|4274.5|4536
1599242700000|2020-09-04 18:05:00|4288.6|4285.8|4301.3|4298.5|4302.7|4299.9|4286.2|4283.4|1886
1599243000000|2020-09-04 18:10:00|4301.2|4298.4|4307.5|4304.7|4307.6|4304.8|4293.7|4290.9|2784
1599243300000|2020-09-04 18:15:00|4308.5|4305.7|4298.8|4296|4309.3|4306.5|4293.3|4290.5|3038
1599243600000|2020-09-04 18:20:00|4298.5|4295.7|4278.6|4275.8|4299.3|4296.5|4278.5|4275.7|3301
1599243900000|2020-09-04 18:25:00|4279.4|4276.6|4270.5|4267.7|4293.4|4290.6|4268.6|4265.8|10946
1599244200000|2020-09-04 18:30:00|4270.9|4268.1|4263.2|4260.4|4272.5|4269.7|4257.3|4254.5|2759
1599244500000|2020-09-04 18:35:00|4263.6|4260.8|4264.7|4261.9|4268.6|4265.8|4263.2|4260.4|992
1599244800000|2020-09-04 18:40:00|4265.7|4262.9|4267.9|4265.1|4273.9|4271.1|4265.7|4262.9|774
1599245100000|2020-09-04 18:45:00|4267.7|4264.9|4276.9|4274.1|4276.9|4274.1|4267.7|4264.9|1046
1599245400000|2020-09-04 18:50:00|4277.6|4274.8|4276.5|4273.7|4280.6|4277.8|4275.6|4272.8|672
1599245700000|2020-09-04 18:55:00|4276.1|4273.3|4283.6|4280.8|4283.9|4281.1|4276.1|4273.3|329
1599246000000|2020-09-04 19:00:00|4283.8|4281|4282.6|4279.8|4283.9|4281.1|4281.6|4278.8|193
1599246300000|2020-09-04 19:05:00|4282.1|4279.3|4283.6|4280.8|4283.6|4280.8|4281.6|4278.8|263
1599246600000|2020-09-04 19:10:00|4283|4280.2|4276.7|4273.9|4283.6|4280.8|4275.6|4272.8|317
1599246900000|2020-09-04 19:15:00|4276.4|4273.6|4280|4277.2|4283.5|4280.7|4276.4|4273.6|97
1599247200000|2020-09-04 19:20:00|4280.5|4277.7|4275.5|4272.7|4281|4278.2|4274|4271.2|411
1599247500000|2020-09-04 19:25:00|4276.5|4273.7|4275.7|4272.9|4278.7|4275.9|4274.5|4271.7|318
1599247800000|2020-09-04 19:30:00|4275.3|4272.5|4272.7|4269.9|4277.7|4274.9|4270.8|4268|316
1599248100000|2020-09-04 19:35:00|4272.2|4269.4|4265.1|4262.3|4274.1|4271.3|4263.1|4260.3|341
1599248400000|2020-09-04 19:40:00|4264.7|4261.9|4260.7|4257.9|4265.7|4262.9|4259.7|4256.9|388
1599248700000|2020-09-04 19:45:00|4260.6|4257.8|4257.6|4254.8|4264.4|4261.6|4256.4|4253.6|297
1599249000000|2020-09-04 19:50:00|4255.8|4253|4260.7|4257.9|4261.7|4258.9|4255.7|4252.9|279
1599249300000|2020-09-04 19:55:00|4260.6|4257.8|4252.7|4249.9|4260.6|4257.8|4252.7|4249.9|411
1599249600000|2020-09-04 20:00:00|4252.5|4249.7|4254.5|4251.7|4255.6|4252.8|4251.8|4249|78
1599249900000|2020-09-04 20:05:00|4254.6|4251.8|4255.1|4252.3|4256.6|4253.8|4252.1|4249.3|77
1599250200000|2020-09-04 20:10:00|4255.2|4252.4|4255.7|4252.9|4256.6|4253.8|4254.5|4251.7|185
1599250500000|2020-09-04 20:15:00|4255.6|4252.8|4258.6|4255.8|4260.7|4257.9|4255.3|4252.5|125
1599250800000|2020-09-04 20:20:00|4258.7|4255.9|4258.6|4255.8|4259.7|4256.9|4258.5|4255.7|240
1599251100000|2020-09-04 20:25:00|4259|4256.2|4259.6|4256.8|4259.7|4256.9|4259|4256.2|58
1599251400000|2020-09-04 20:30:00|4260.5|4257.7|4259.6|4256.8|4260.7|4257.9|4259.5|4256.7|205
1599251700000|2020-09-04 20:35:00|4259.5|4256.7|4256.2|4253.4|4259.6|4256.8|4255.6|4252.8|146
1599252000000|2020-09-04 20:40:00|4255.6|4252.8|4247.5|4244.7|4255.6|4252.8|4247.5|4244.7|418
1599252300000|2020-09-04 20:45:00|4247.9|4245.1|4247.5|4244.7|4254.5|4251.7|4246|4243.2|121
1599252600000|2020-09-04 20:50:00|4248.4|4245.6|4250.9|4248.1|4252.5|4249.7|4247.5|4244.7|51
1599252900000|2020-09-04 20:55:00|4250.7|4246.7|4248.4|4245.6|4250.7|4247.6|4247.5|4244.6|287
1599253200000|2020-09-04 21:00:00|4248.8|4246|4248.6|4245.8|4248.8|4246|4248.6|4245.8|0
1599429600000|2020-09-06 22:00:00|4253.3|4243.3|4224.4|4221.6|4253.3|4247.8|4223.9|4219|604
1599429900000|2020-09-06 22:05:00|4224.6|4221.8|4195.5|4191.5|4226.4|4223.6|4183.1|4178.9|1409
1599430200000|2020-09-06 22:10:00|4193.4|4190.6|4187.4|4184.6|4200|4196.5|4184.4|4179|329
1599430500000|2020-09-06 22:15:00|4187.3|4184.5|4177.3|4174.5|4194.2|4189.1|4169|4166.2|420
1599430800000|2020-09-06 22:20:00|4178.3|4175.5|4181.5|4178.7|4186.9|4182.7|4170.6|4167.1|145
1599431100000|2020-09-06 22:25:00|4181.1|4178.3|4181.5|4178.7|4183|4180.2|4177.3|4172.1|419
1599431400000|2020-09-06 22:30:00|4181.1|4178.3|4188.6|4184.6|4194.1|4189.5|4181.1|4176.9|51
1599431700000|2020-09-06 22:35:00|4188.4|4184.4|4186.4|4182.4|4196|4193.2|4183|4179.1|61
1599432000000|2020-09-06 22:40:00|4189.1|4179.1|4180.4|4176.4|4189.1|4185|4179.3|4174.9|312
1599432300000|2020-09-06 22:45:00|4179.5|4176.7|4187.6|4183.6|4187.6|4183.7|4178|4175.2|52
1599432600000|2020-09-06 22:50:00|4187|4183|4199.5|4196.7|4200|4197.2|4185.3|4181.1|57
1599432900000|2020-09-06 22:55:00|4200|4197.2|4198.5|4195.7|4203.3|4197.5|4190.7|4187.6|94
1599433200000|2020-09-06 23:00:00|4198.3|4195.5|4194.3|4191.5|4200.7|4197.9|4191|4188.2|52
1599433500000|2020-09-06 23:05:00|4193.7|4190.9|4193|4190.2|4202.5|4199.7|4193|4190.2|37
1599433800000|2020-09-06 23:10:00|4193.4|4190.6|4194.5|4191.7|4199.3|4194.6|4189.4|4185.8|82
1599434100000|2020-09-06 23:15:00|4194.7|4191.9|4188.5|4185.7|4198|4195.2|4185.5|4182.1|71
1599434400000|2020-09-06 23:20:00|4189.4|4186.6|4185.4|4182.6|4191.4|4188.6|4183.7|4180.9|97
1599434700000|2020-09-06 23:25:00|4185.5|4182.7|4187.5|4184.7|4191.6|4188.6|4182.5|4179.5|84
1599435000000|2020-09-06 23:30:00|4188|4185.2|4191.5|4188.7|4194.1|4190.2|4186.7|4180.8|80
1599435300000|2020-09-06 23:35:00|4192.5|4188.5|4184.7|4181.9|4192.6|4189.6|4184.2|4181.4|229
1599435600000|2020-09-06 23:40:00|4185.2|4182.4|4183.9|4181.1|4188.5|4185.7|4183|4180.2|162
1599435900000|2020-09-06 23:45:00|4183.2|4180.4|4182.9|4180.1|4183.9|4181.1|4182.9|4180.1|230
1599436200000|2020-09-06 23:50:00|4183.1|4180.3|4186.7|4183.9|4187.2|4184.4|4183.1|4180.3|64
1599436500000|2020-09-06 23:55:00|4187.2|4184.4|4184.6|4181.8|4187.4|4184.6|4183.2|4180.4|77
1599436800000|2020-09-07 00:00:00|4184.9|4182.1|4196.2|4193.4|4197.1|4194.3|4184.9|4182.1|420
1599437100000|2020-09-07 00:05:00|4196.1|4193.3|4205.6|4202.8|4206.1|4203.3|4195.2|4192.4|192
1599437400000|2020-09-07 00:10:00|4205.1|4202.3|4202.1|4199.3|4206.1|4203.3|4196.2|4193.4|199
1599437700000|2020-09-07 00:15:00|4202.8|4200|4208.1|4205.3|4209.9|4207.1|4201.1|4198.3|89
1599438000000|2020-09-07 00:20:00|4208.8|4206|4211.6|4208.8|4213.1|4210.3|4207.1|4204.3|82
1599438300000|2020-09-07 00:25:00|4211.9|4209.1|4209.6|4206.8|4216.4|4213.6|4208.8|4206|177
1599438600000|2020-09-07 00:30:00|4209.9|4207.1|4222.3|4219.5|4222.3|4219.5|4209.6|4206.8|67
1599438900000|2020-09-07 00:35:00|4222.1|4219.3|4215.5|4212.7|4223.1|4220.3|4215.1|4212.3|71
1599439200000|2020-09-07 00:40:00|4215.8|4213|4222.4|4219.6|4223.1|4220.3|4215.8|4213|159
1599439500000|2020-09-07 00:45:00|4222.3|4219.5|4223.6|4220.8|4227.1|4224.3|4222.1|4219.3|76
1599439800000|2020-09-07 00:50:00|4223.1|4220.3|4218.3|4215.5|4223.1|4220.3|4216.1|4213.3|51
1599440100000|2020-09-07 00:55:00|4218.8|4216|4222|4219.2|4222.1|4219.3|4215.3|4212.5|357
1599440400000|2020-09-07 01:00:00|4221.8|4219|4224.8|4222|4231.8|4229|4221.8|4219|456
1599440700000|2020-09-07 01:05:00|4225|4222.2|4228.5|4225.7|4228.6|4225.8|4221.1|4218.3|164
1599441000000|2020-09-07 01:10:00|4228.8|4226|4232.6|4229.8|4233.3|4230.5|4228.8|4226|241
1599441300000|2020-09-07 01:15:00|4232.8|4230|4235|4232.2|4238.2|4235.4|4232.2|4229.4|300
1599441600000|2020-09-07 01:20:00|4235.5|4232.7|4239.5|4236.7|4239.5|4236.7|4233.8|4231|210
1599441900000|2020-09-07 01:25:00|4240.5|4237.7|4235.6|4232.8|4240.5|4237.7|4234.1|4231.3|215
1599442200000|2020-09-07 01:30:00|4235.5|4232.7|4247.3|4244.5|4248.7|4245.9|4235.5|4232.7|298
1599442500000|2020-09-07 01:35:00|4247.8|4245|4250.2|4247.4|4251.5|4248.7|4243.5|4240.7|164
1599442800000|2020-09-07 01:40:00|4249.5|4246.7|4249.5|4246.7|4256.7|4253.9|4249.2|4246.4|208
1599443100000|2020-09-07 01:45:00|4250.2|4247.4|4250.2|4247.4|4260.8|4258|4249.2|4246.4|339
1599443400000|2020-09-07 01:50:00|4250.8|4248|4248.4|4245.6|4251|4248.2|4245.5|4242.7|108
1599443700000|2020-09-07 01:55:00|4247.4|4244.6|4242.2|4239.4|4247.7|4244.9|4241.5|4238.7|149
1599444000000|2020-09-07 02:00:00|4242|4239.2|4230.5|4227.7|4243.5|4240.7|4228.7|4225.9|297
1599444300000|2020-09-07 02:05:00|4231.2|4228.4|4231.7|4228.9|4240.7|4237.9|4230.7|4227.9|147
1599444600000|2020-09-07 02:10:00|4231.5|4228.7|4230.5|4227.7|4237.2|4232.2|4229.7|4226.9|160
1599444900000|2020-09-07 02:15:00|4230.9|4228.1|4234|4231.2|4234.2|4231.4|4228.4|4225.6|197
1599445200000|2020-09-07 02:20:00|4233.7|4230.9|4239.5|4236.7|4239.7|4236.9|4231.7|4228.9|159
1599445500000|2020-09-07 02:25:00|4239.2|4236.4|4243.6|4240.8|4243.7|4240.9|4238.7|4235.9|40
1599445800000|2020-09-07 02:30:00|4242.6|4239.8|4239.6|4236.8|4242.6|4239.8|4235.2|4232.4|169
1599446100000|2020-09-07 02:35:00|4239.1|4236.3|4236.9|4234.1|4239.1|4236.3|4233.6|4230.8|331
1599446400000|2020-09-07 02:40:00|4237.1|4234.3|4239.6|4236.8|4243.9|4241.1|4235.2|4232.4|141
1599446700000|2020-09-07 02:45:00|4239.2|4236.4|4246.2|4243.4|4247.6|4244.8|4238.2|4235.4|128
1599447000000|2020-09-07 02:50:00|4245.7|4242.9|4243.9|4241.1|4245.7|4242.9|4242.6|4239.8|66
1599447300000|2020-09-07 02:55:00|4243.6|4240.8|4241.6|4238.8|4244.1|4241.3|4240.2|4237.4|69
1599447600000|2020-09-07 03:00:00|4240.7|4237.9|4245.1|4242.3|4245.6|4242.8|4236.6|4233.8|106
1599447900000|2020-09-07 03:05:00|4244.9|4242.1|4248.8|4246|4250.4|4247.6|4244.6|4241.8|136
1599448200000|2020-09-07 03:10:00|4249.1|4246.3|4248.3|4245.5|4250.8|4248|4247.9|4245.1|99
1599448500000|2020-09-07 03:15:00|4247.9|4245.1|4248.8|4246|4249.6|4246.8|4247.9|4245.1|26
1599448800000|2020-09-07 03:20:00|4248.4|4245.6|4249.8|4247|4251.6|4248.8|4245.6|4242.8|148
1599449100000|2020-09-07 03:25:00|4249.6|4246.8|4248.6|4245.8|4250.6|4247.8|4246.6|4243.8|49
1599449400000|2020-09-07 03:30:00|4249.6|4246.8|4247.5|4244.7|4249.6|4246.8|4245.6|4242.8|71
1599449700000|2020-09-07 03:35:00|4247.8|4245|4243.5|4240.7|4247.8|4245|4242.6|4239.8|48
1599450000000|2020-09-07 03:40:00|4243.3|4240.5|4246|4243.2|4246.6|4243.8|4242.6|4239.8|25
1599450300000|2020-09-07 03:45:00|4245.6|4242.8|4245|4242.2|4245.6|4242.8|4244.3|4241.5|4
1599450600000|2020-09-07 03:50:00|4245.7|4242.9|4244.6|4241.8|4246|4243.2|4243.6|4240.8|49
1599450900000|2020-09-07 03:55:00|4244.5|4241.7|4246.2|4243.4|4247.7|4244.9|4243.3|4240.5|20
1599451200000|2020-09-07 04:00:00|4245|4242.2|4239.7|4236.9|4246.7|4243.9|4239.7|4236.9|50
1599451500000|2020-09-07 04:05:00|4239.3|4236.5|4241.2|4238.4|4242|4239.2|4238.8|4236|76
1599451800000|2020-09-07 04:10:00|4241|4238.2|4238.7|4235.9|4242.7|4239.9|4236.7|4233.9|62
1599452100000|2020-09-07 04:15:00|4238.3|4235.5|4236.7|4233.9|4238.7|4235.9|4234.7|4231.9|45
1599452400000|2020-09-07 04:20:00|4237|4234.2|4238.2|4235.4|4238.7|4235.9|4236.3|4233.5|7
1599452700000|2020-09-07 04:25:00|4238.3|4235.5|4238.7|4235.9|4239.5|4236.7|4236.3|4233.5|109
1599453000000|2020-09-07 04:30:00|4237.8|4235|4242.2|4239.4|4243.1|4239.7|4237.8|4235|178
1599453300000|2020-09-07 04:35:00|4241.7|4238.9|4238.7|4235.9|4242|4239.2|4238.4|4235.6|31
1599453600000|2020-09-07 04:40:00|4238.2|4235.4|4240.7|4237.9|4241.5|4238.7|4236.9|4234.1|98
1599453900000|2020-09-07 04:45:00|4240.4|4237.6|4237.4|4234.6|4240.5|4237.7|4237.2|4234.4|19
1599454200000|2020-09-07 04:50:00|4237.7|4234.9|4234.9|4232.1|4238.6|4235.8|4233.7|4230.9|2
1599454500000|2020-09-07 04:55:00|4235.7|4232.9|4235.7|4232.9|4236.9|4234.1|4234.7|4231.9|19
1599454800000|2020-09-07 05:00:00|4235.4|4232.6|4235.1|4232.3|4235.7|4232.9|4233.7|4230.9|16
1599455100000|2020-09-07 05:05:00|4235.7|4232.9|4235.7|4232.9|4238.6|4235.8|4235.1|4232.3|34
1599455400000|2020-09-07 05:10:00|4235.6|4232.8|4234.4|4231.6|4235.6|4232.8|4233.4|4230.6|23
1599455700000|2020-09-07 05:15:00|4234.1|4231.3|4234.4|4231.6|4234.6|4231.8|4230.7|4227.9|42
1599456000000|2020-09-07 05:20:00|4233.7|4230.9|4233.7|4230.9|4235.1|4232.3|4233.6|4230.8|42
1599456300000|2020-09-07 05:25:00|4233.8|4231|4231.6|4228.8|4234.6|4231.8|4230.1|4227.3|42
1599456600000|2020-09-07 05:30:00|4231.9|4229.1|4231.8|4229|4232.8|4230|4228.8|4226|154
1599456900000|2020-09-07 05:35:00|4231.9|4229.1|4227.8|4225|4233.9|4231.1|4225.9|4223.1|158
1599457200000|2020-09-07 05:40:00|4228.1|4225.3|4228.4|4225.6|4230.9|4228.1|4226.3|4223.5|107
1599457500000|2020-09-07 05:45:00|4228.8|4226|4220.8|4218|4231.6|4228.8|4219.9|4217.1|245
1599457800000|2020-09-07 05:50:00|4221.1|4218.3|4215.9|4213.1|4221.6|4218.8|4214.9|4212.1|694
1599458100000|2020-09-07 05:55:00|4216.6|4213.8|4222.8|4220|4223.6|4220.8|4216.3|4213.5|367
1599458400000|2020-09-07 06:00:00|4223|4220.2|4225.8|4223|4231.6|4228.8|4221.8|4219|289
1599458700000|2020-09-07 06:05:00|4225.1|4222.3|4216.3|4213.5|4226.8|4224|4216.1|4213.3|162
1599459000000|2020-09-07 06:10:00|4216|4213.2|4216.6|4213.8|4221|4218.2|4215.8|4213|260
1599459300000|2020-09-07 06:15:00|4216.8|4214|4220.5|4217.7|4222.2|4219.4|4207.8|4205|709
1599459600000|2020-09-07 06:20:00|4220.8|4218|4217.8|4215|4224.8|4222|4217.8|4215|261
1599459900000|2020-09-07 06:25:00|4218.5|4215.7|4218.3|4215.5|4218.8|4216|4214|4211.2|220
1599460200000|2020-09-07 06:30:00|4218.8|4216|4224.5|4221.7|4225.3|4222.5|4217.7|4214.9|273
1599460500000|2020-09-07 06:35:00|4224.2|4221.4|4226.8|4224|4228.2|4225.4|4221.8|4219|198
1599460800000|2020-09-07 06:40:00|4227.2|4224.4|4234.5|4231.7|4235.8|4233|4226.7|4223.9|305
1599461100000|2020-09-07 06:45:00|4234.8|4232|4232.8|4230|4239.8|4237|4231.8|4229|435
1599461400000|2020-09-07 06:50:00|4233.2|4230.4|4230.9|4228.1|4233.8|4231|4229.8|4227|173
1599461700000|2020-09-07 06:55:00|4231.2|4228.4|4228.9|4226.1|4233.7|4230.9|4228.9|4226.1|237
1599462000000|2020-09-07 07:00:00|4228|4225.2|4219.9|4217.1|4230.7|4227.9|4216.9|4214.1|709
1599462300000|2020-09-07 07:05:00|4219.7|4216.9|4227.5|4224.7|4227.9|4225.1|4217.9|4215.1|363
1599462600000|2020-09-07 07:10:00|4227.9|4225.1|4227.9|4225.1|4234.7|4231.9|4227|4224.2|169
1599462900000|2020-09-07 07:15:00|4227.7|4224.9|4226.4|4223.6|4228.9|4226.1|4221.9|4219.1|203
1599463200000|2020-09-07 07:20:00|4226|4223.2|4235.9|4233.1|4238.6|4235.8|4226|4223.2|328
1599463500000|2020-09-07 07:25:00|4235.5|4232.7|4231.7|4228.9|4235.9|4233.1|4231.7|4228.9|426
1599463800000|2020-09-07 07:30:00|4231.4|4228.6|4223.7|4220.9|4234.7|4231.9|4221.1|4218.3|603
1599464100000|2020-09-07 07:35:00|4224.1|4221.3|4225.9|4223.1|4227.7|4224.9|4222.1|4219.3|391
1599464400000|2020-09-07 07:40:00|4225.6|4222.8|4233.1|4230.3|4233.7|4230.9|4225.6|4222.8|648
1599464700000|2020-09-07 07:45:00|4233.7|4230.9|4232.4|4229.6|4235.8|4233|4229.9|4227.1|272
1599465000000|2020-09-07 07:50:00|4231.9|4229.1|4235.8|4233|4235.8|4233|4227.9|4225.1|465
1599465300000|2020-09-07 07:55:00|4235.4|4232.6|4228.8|4226|4235.8|4233|4224.2|4221.4|1162
1599465600000|2020-09-07 08:00:00|4228.4|4225.6|4235.1|4232.3|4238.1|4235.3|4227.3|4224.5|834
1599465900000|2020-09-07 08:05:00|4235.3|4232.5|4239.9|4237.1|4242.1|4239.3|4231.7|4228.9|3012
1599466200000|2020-09-07 08:10:00|4240.7|4237.9|4245.1|4242.3|4248.6|4245.8|4239.1|4236.3|1492
1599466500000|2020-09-07 08:15:00|4244.8|4242|4233.3|4230.5|4244.8|4242|4231.8|4229|699
1599466800000|2020-09-07 08:20:00|4232.8|4230|4230.9|4228.1|4238.3|4235.5|4230.9|4228.1|1553
1599467100000|2020-09-07 08:25:00|4231.3|4228.5|4221.3|4218.5|4232.1|4229.3|4218.3|4215.5|2596
1599467400000|2020-09-07 08:30:00|4221.1|4218.3|4238.1|4235.3|4240.1|4237.3|4221.1|4218.3|1663
1599467700000|2020-09-07 08:35:00|4238.5|4235.7|4243.6|4240.8|4253.1|4250.3|4238.5|4235.7|2478
1599468000000|2020-09-07 08:40:00|4244|4241.2|4232.5|4229.7|4244.5|4241.7|4228.6|4225.8|811
1599468300000|2020-09-07 08:45:00|4232.1|4229.3|4216.8|4214|4232.5|4229.7|4212.8|4210|2290
1599468600000|2020-09-07 08:50:00|4216.3|4213.5|4213.3|4210.5|4217|4214.2|4207.8|4205|1626
1599468900000|2020-09-07 08:55:00|4214.1|4211.3|4224.5|4221.7|4225.1|4222.3|4212.5|4209.7|676
1599469200000|2020-09-07 09:00:00|4224.8|4222|4225|4222.2|4229.9|4225.7|4222.1|4219.3|645
1599469500000|2020-09-07 09:05:00|4225.1|4222.3|4219|4216.2|4225.1|4222.3|4217.5|4214.7|507
1599469800000|2020-09-07 09:10:00|4218.5|4215.7|4215.8|4213|4218.5|4215.7|4208.8|4206|827
1599470100000|2020-09-07 09:15:00|4216.7|4213.9|4222.5|4219.7|4228.5|4225.7|4216.7|4213.9|918
1599470400000|2020-09-07 09:20:00|4221.8|4219|4223.5|4220.7|4223.5|4220.7|4219.5|4216.7|243
1599470700000|2020-09-07 09:25:00|4223.7|4220.9|4222.7|4219.9|4227.8|4225|4219.5|4216.7|548
1599471000000|2020-09-07 09:30:00|4223.5|4220.7|4226.9|4224.1|4227.8|4225|4220.8|4218|1079
1599471300000|2020-09-07 09:35:00|4227|4224.2|4226.2|4223.4|4228.4|4225.6|4224.9|4222.1|82
1599471600000|2020-09-07 09:40:00|4225.9|4223.1|4224.2|4221.4|4226.2|4223.4|4220|4217.2|355
1599471900000|2020-09-07 09:45:00|4224|4221.2|4213|4210.2|4226.4|4223.6|4211.2|4208.4|525
1599472200000|2020-09-07 09:50:00|4212.7|4209.9|4212.2|4209.4|4214.2|4211.4|4211.2|4208.4|243
1599472500000|2020-09-07 09:55:00|4213.2|4210.4|4213.2|4210.4|4213.9|4211.1|4211.2|4208.4|245
1599472800000|2020-09-07 10:00:00|4212.5|4209.7|4211.2|4208.4|4213.2|4210.4|4210.2|4207.4|316
1599473100000|2020-09-07 10:05:00|4210.7|4207.9|4212.2|4209.4|4213.2|4210.4|4209.9|4207.1|526
1599473400000|2020-09-07 10:10:00|4211.2|4208.4|4210.2|4207.4|4212.2|4209.4|4210.2|4207.4|387
1599473700000|2020-09-07 10:15:00|4210.1|4207.3|4213.7|4210.9|4214.2|4211.4|4209.9|4207.1|492
1599474000000|2020-09-07 10:20:00|4214.2|4211.4|4210.2|4207.4|4214.2|4211.4|4210.2|4207.4|151
1599474300000|2020-09-07 10:25:00|4209.9|4207.1|4214.9|4212.1|4221.1|4218.3|4209.9|4207.1|766
1599474600000|2020-09-07 10:30:00|4214.6|4211.8|4216.9|4214.1|4216.9|4214.1|4213.9|4211.1|114
1599474900000|2020-09-07 10:35:00|4217.6|4214.8|4196.6|4193.8|4218.9|4216.1|4196.3|4193.5|2150
1599475200000|2020-09-07 10:40:00|4196.4|4193.6|4214.6|4211.8|4215.9|4213.1|4195.4|4192.6|849
1599475500000|2020-09-07 10:45:00|4215.3|4212.5|4220.1|4217.3|4220.6|4217.8|4213.4|4210.6|396
1599475800000|2020-09-07 10:50:00|4220.4|4217.6|4221.5|4218.7|4223.4|4220.6|4217.1|4214.3|356
1599476100000|2020-09-07 10:55:00|4221.1|4218.3|4217.5|4214.7|4221.5|4218.7|4215.6|4212.8|248
1599476400000|2020-09-07 11:00:00|4217.3|4214.5|4218.5|4215.7|4218.5|4215.7|4213.5|4210.7|348
1599476700000|2020-09-07 11:05:00|4219.5|4216.7|4224.5|4221.7|4225.6|4222.8|4218.5|4215.7|285
1599477000000|2020-09-07 11:10:00|4224.6|4221.8|4226.5|4223.7|4228.6|4225.8|4224.6|4221.8|270
1599477300000|2020-09-07 11:15:00|4226.6|4223.8|4224.6|4221.8|4228.5|4225.7|4223.6|4220.8|168
1599477600000|2020-09-07 11:20:00|4225|4222.2|4224.7|4221.9|4228.6|4225.8|4223.3|4220.5|499
1599477900000|2020-09-07 11:25:00|4224.2|4221.4|4225.5|4222.7|4227.7|4224.9|4224.2|4221.4|354
1599478200000|2020-09-07 11:30:00|4225.7|4222.9|4226.7|4223.9|4231.5|4228.7|4225.7|4222.9|289
1599478500000|2020-09-07 11:35:00|4226.5|4223.7|4230|4227.2|4231.7|4228.9|4226.5|4223.7|172
1599478800000|2020-09-07 11:40:00|4230.3|4227.5|4230.3|4227.5|4230.3|4227.5|4225.7|4222.9|263
1599479100000|2020-09-07 11:45:00|4230|4227.2|4221.5|4218.7|4230.3|4227.5|4221.5|4218.7|248
1599479400000|2020-09-07 11:50:00|4222.4|4219.6|4220.5|4217.7|4224|4221.2|4218.4|4215.6|534
1599479700000|2020-09-07 11:55:00|4220.7|4217.9|4216.9|4214.1|4221.4|4218.6|4215.5|4212.7|234
1599480000000|2020-09-07 12:00:00|4216.7|4213.9|4219.2|4216.4|4220.5|4217.7|4216.5|4213.7|175
1599480300000|2020-09-07 12:05:00|4219.5|4216.7|4219.2|4216.4|4220.4|4217.6|4218.7|4215.9|104
1599480600000|2020-09-07 12:10:00|4219.5|4216.7|4214.2|4211.4|4219.5|4216.7|4213.5|4210.7|344
1599480900000|2020-09-07 12:15:00|4214.5|4211.7|4212.6|4209.8|4215.4|4212.6|4209.7|4206.9|235
1599481200000|2020-09-07 12:20:00|4211.9|4209.1|4212.9|4210.1|4215.7|4212.9|4207.7|4204.9|529
1599481500000|2020-09-07 12:25:00|4212.7|4209.9|4210.7|4207.9|4213.9|4211.1|4207.9|4205.1|282
1599481800000|2020-09-07 12:30:00|4209.9|4207.1|4209.9|4207.1|4211.1|4208.3|4200.6|4197.8|924
1599482100000|2020-09-07 12:35:00|4209.1|4206.3|4212.1|4209.3|4213.6|4210.8|4207.1|4204.3|225
1599482400000|2020-09-07 12:40:00|4212.9|4210.1|4213.2|4210.4|4215.9|4213.1|4211.9|4209.1|199
1599482700000|2020-09-07 12:45:00|4213.1|4210.3|4209.1|4206.3|4213.9|4211.1|4208.1|4205.3|275
1599483000000|2020-09-07 12:50:00|4208.6|4205.8|4213.1|4210.3|4213.1|4210.3|4199.9|4197.1|1056
1599483300000|2020-09-07 12:55:00|4212.6|4209.8|4213.9|4211.1|4216.1|4213.3|4210.3|4207.5|286
1599483600000|2020-09-07 13:00:00|4213.6|4210.8|4210.1|4207.3|4215.4|4212.6|4205.4|4202.6|433
1599483900000|2020-09-07 13:05:00|4209.9|4207.1|4216.9|4214.1|4218.8|4216|4208.9|4206.1|488
1599484200000|2020-09-07 13:10:00|4217.1|4214.3|4206.8|4204|4218.9|4216.1|4202.9|4200.1|587
1599484500000|2020-09-07 13:15:00|4206.9|4204.1|4212.3|4209.5|4215|4212.2|4206.9|4204.1|1173
1599484800000|2020-09-07 13:20:00|4212.1|4209.3|4211.3|4208.5|4214.1|4211.3|4210.1|4207.3|318
1599485100000|2020-09-07 13:25:00|4211.6|4208.8|4213.1|4210.3|4213.3|4210.5|4209.3|4206.5|373
1599485400000|2020-09-07 13:30:00|4213.3|4210.5|4213.1|4210.3|4217.1|4214.3|4209.1|4206.3|817
1599485700000|2020-09-07 13:35:00|4213.8|4211|4221|4218.2|4221|4218.2|4213|4210.2|460
1599486000000|2020-09-07 13:40:00|4220.6|4217.8|4214.3|4211.5|4221.8|4219|4211.8|4209|658
1599486300000|2020-09-07 13:45:00|4214|4211.2|4210|4207.2|4215.8|4213|4208.8|4206|680
1599486600000|2020-09-07 13:50:00|4210.8|4208|4213.8|4211|4214.7|4211.9|4207|4204.2|378
1599486900000|2020-09-07 13:55:00|4214|4211.2|4216.3|4213.5|4216.8|4214|4213.8|4211|181
1599487200000|2020-09-07 14:00:00|4216|4213.2|4213|4210.2|4217.7|4214.9|4212|4209.2|338
1599487500000|2020-09-07 14:05:00|4213.3|4210.5|4216|4213.2|4220.8|4218|4211.8|4209|927
1599487800000|2020-09-07 14:10:00|4215.8|4213|4213.9|4211.1|4222|4219.2|4212.9|4210.1|1308
1599488100000|2020-09-07 14:15:00|4214.5|4211.7|4214.9|4212.1|4216.5|4213.7|4210.9|4208.1|543
1599488400000|2020-09-07 14:20:00|4214.4|4211.6|4214.9|4212.1|4215.9|4213.1|4213.9|4211.1|405
1599488700000|2020-09-07 14:25:00|4215.2|4212.4|4226.5|4223.7|4227.5|4224.7|4215.2|4212.4|1733
1599489000000|2020-09-07 14:30:00|4227.5|4224.7|4236.2|4233.4|4237.4|4234.6|4227.5|4224.7|2486
1599489300000|2020-09-07 14:35:00|4236.4|4233.6|4242.2|4239.4|4242.2|4239.4|4236.2|4233.4|1556
1599489600000|2020-09-07 14:40:00|4242.5|4239.7|4246.7|4243.9|4250.2|4247.4|4242.2|4239.4|1726
1599489900000|2020-09-07 14:45:00|4246.4|4243.6|4253.4|4250.6|4255.2|4252.4|4243.4|4240.6|1131
1599490200000|2020-09-07 14:50:00|4253.2|4250.4|4234.6|4231.8|4260.6|4257.8|4233.4|4230.6|1774
1599490500000|2020-09-07 14:55:00|4234.4|4231.6|4227.9|4225.1|4235.2|4232.4|4227.2|4224.4|771
1599490800000|2020-09-07 15:00:00|4228.2|4225.4|4231.2|4228.4|4233.4|4230.6|4228.2|4225.4|680
1599491100000|2020-09-07 15:05:00|4230.2|4227.4|4233.9|4231.1|4236.2|4233.4|4230.2|4227.4|818
1599491400000|2020-09-07 15:10:00|4233.6|4230.8|4236.6|4233.8|4244.3|4241.5|4231.6|4228.8|1280
1599491700000|2020-09-07 15:15:00|4237.6|4234.8|4232.4|4229.6|4244.4|4241.6|4232.4|4229.6|1424
1599492000000|2020-09-07 15:20:00|4232.6|4229.8|4226.9|4224.1|4241.3|4238.5|4226.9|4224.1|2214
1599492300000|2020-09-07 15:25:00|4226.6|4223.8|4215.4|4212.6|4234.3|4231.5|4203.6|4200.8|8690
1599492600000|2020-09-07 15:30:00|4215.6|4212.8|4216.4|4213.6|4221.4|4218.6|4213.4|4210.6|3339
1599492900000|2020-09-07 15:35:00|4216.3|4213.5|4222.3|4219.5|4222.3|4219.5|4214.9|4212.1|952
1599493200000|2020-09-07 15:40:00|4222.5|4219.7|4217.6|4214.8|4223.5|4220.7|4216.6|4213.8|656
1599493500000|2020-09-07 15:45:00|4217.5|4214.7|4217.6|4214.8|4222.3|4219.5|4215|4212.2|987
1599493800000|2020-09-07 15:50:00|4217.8|4215|4219.8|4217|4220.6|4217.8|4216|4213.2|359
1599494100000|2020-09-07 15:55:00|4220|4217.2|4225.6|4222.8|4225.6|4222.8|4220|4217.2|536
1599494400000|2020-09-07 16:00:00|4226.1|4223.3|4228.6|4225.8|4229.6|4226.8|4225.3|4222.5|326
1599494700000|2020-09-07 16:05:00|4228.8|4226|4221.8|4219|4230.3|4227.5|4221.8|4219|394
1599495000000|2020-09-07 16:10:00|4221.5|4218.7|4223.3|4220.5|4225.8|4223|4221.5|4218.7|159
1599495300000|2020-09-07 16:15:00|4223|4220.2|4225.8|4223|4226.8|4224|4223|4220.2|153
1599495600000|2020-09-07 16:20:00|4225.5|4222.7|4229.7|4226.9|4230.7|4227.9|4225|4222.2|369
1599495900000|2020-09-07 16:25:00|4230|4227.2|4223|4220.2|4230.8|4228|4223|4220.2|381
1599496200000|2020-09-07 16:30:00|4223.3|4220.5|4224.8|4222|4226.8|4224|4222.8|4220|145
1599496500000|2020-09-07 16:35:00|4225.5|4222.7|4233.9|4231.1|4233.9|4231.1|4225.5|4222.7|643
1599496800000|2020-09-07 16:40:00|4234.2|4231.4|4231|4228.2|4234.7|4231.9|4230|4227.2|427
1599497100000|2020-09-07 16:45:00|4230.9|4228.1|4229.9|4227.1|4231.7|4228.9|4227.7|4224.9|350
1599497400000|2020-09-07 16:50:00|4230.2|4227.4|4221.7|4218.9|4232.7|4229.9|4220.4|4217.6|382
1599497700000|2020-09-07 16:55:00|4222.4|4219.6|4220|4217.2|4224.7|4221.9|4217|4214.2|2031
1599498000000|2020-09-07 17:00:00|4220.4|4217.6|4219.6|4216.8|4221.9|4219.1|4218.4|4215.6|260
1599498300000|2020-09-07 17:05:00|4219.2|4216.4|4222.7|4219.9|4222.7|4219.9|4218.9|4216.1|178
1599498600000|2020-09-07 17:10:00|4222.4|4219.6|4221.9|4219.1|4222.7|4219.9|4221.7|4218.9|168
1599498900000|2020-09-07 17:15:00|4222.6|4219.8|4220.6|4217.8|4222.7|4219.9|4220.6|4217.8|112
1599499200000|2020-09-07 17:20:00|4220.7|4217.9|4221.2|4218.4|4222.6|4219.8|4220.6|4217.8|94
1599499500000|2020-09-07 17:25:00|4222.2|4219.4|4223.7|4220.9|4224.6|4221.8|4221.4|4218.3|147
1599499800000|2020-09-07 17:30:00|4224.7|4221.9|4224.7|4221.9|4224.7|4221.9|4224.7|4221.9|0
1599523800000|2020-09-08 00:10:00|4237.9|4235.1|4240|4237.2|4240.4|4237.6|4237|4234.2|82
1599524100000|2020-09-08 00:15:00|4239|4236.2|4236|4233.2|4239|4236.2|4233|4230.2|68
1599524400000|2020-09-08 00:20:00|4236.2|4233.4|4234|4231.2|4236.2|4233.4|4231.7|4228.9|45
1599524700000|2020-09-08 00:25:00|4234.4|4231.6|4234.7|4231.9|4235.1|4232.3|4231.7|4228.9|94
1599525000000|2020-09-08 00:30:00|4234.4|4231.6|4228.1|4225.3|4234.4|4231.6|4227.7|4224.9|87
1599525300000|2020-09-08 00:35:00|4227.7|4224.9|4224.4|4221.6|4227.7|4224.9|4222.7|4219.9|68
1599525600000|2020-09-08 00:40:00|4224.2|4221.4|4224.1|4221.3|4226.7|4223.6|4221.7|4218.9|100
1599525900000|2020-09-08 00:45:00|4223.8|4221|4224.4|4221.6|4226.9|4224.1|4222.9|4220.1|28
1599526200000|2020-09-08 00:50:00|4225.1|4222.3|4224.4|4221.6|4225.4|4222.6|4222.6|4219.8|28
1599526500000|2020-09-08 00:55:00|4224.6|4221.8|4226.4|4223.6|4226.4|4223.6|4223.6|4220.8|22
1599526800000|2020-09-08 01:00:00|4225.8|4223|4220.4|4217.6|4225.8|4223|4218.6|4215.8|149
1599527100000|2020-09-08 01:05:00|4220.1|4217.3|4219.1|4216.3|4223.4|4220.6|4219.1|4216.3|54
1599527400000|2020-09-08 01:10:00|4218.8|4216|4223.5|4220.7|4225.6|4222.8|4218.6|4215.8|81
1599527700000|2020-09-08 01:15:00|4223.1|4220.3|4223.1|4220.3|4226.1|4223.3|4221.6|4218.8|30
1599528000000|2020-09-08 01:20:00|4222.5|4219.7|4224.1|4221.3|4224.5|4221.7|4221.5|4218.7|69
1599528300000|2020-09-08 01:25:00|4223.6|4220.8|4226.5|4223.7|4227.1|4224.3|4223.1|4220.3|28
1599528600000|2020-09-08 01:30:00|4226.1|4223.3|4226.6|4223.8|4227.6|4224.8|4223.1|4220.3|32
1599528900000|2020-09-08 01:35:00|4226.5|4223.7|4226.7|4223.9|4228.1|4225.3|4222.7|4219.9|69
1599529200000|2020-09-08 01:40:00|4227.2|4224.4|4224.8|4222|4227.7|4224.9|4224.2|4221.4|96
1599529500000|2020-09-08 01:45:00|4224.7|4221.9|4223.5|4220.7|4225.2|4222.4|4222.5|4219.7|79
1599529800000|2020-09-08 01:50:00|4223.7|4220.9|4222.5|4219.7|4225.5|4222.7|4222.5|4219.7|37
1599530100000|2020-09-08 01:55:00|4223.3|4220.5|4223|4220.2|4223.5|4220.7|4221.5|4218.7|64
1599530400000|2020-09-08 02:00:00|4222.7|4219.9|4224.5|4221.7|4225|4222.2|4222.7|4219.9|36
1599530700000|2020-09-08 02:05:00|4224.7|4221.9|4224.2|4221.4|4225.7|4222.9|4223.2|4220.4|51
1599531000000|2020-09-08 02:10:00|4224.5|4221.7|4227.2|4224.4|4228.5|4225.7|4223.7|4220.9|47
1599531300000|2020-09-08 02:15:00|4227.5|4224.7|4226.5|4223.7|4227.5|4224.7|4226.3|4223.5|25
1599531600000|2020-09-08 02:20:00|4226.9|4224.1|4227.5|4224.7|4227.5|4224.7|4226.5|4223.7|19
1599531900000|2020-09-08 02:25:00|4227.7|4224.9|4227.7|4224.9|4228.7|4225.9|4227.2|4224.4|16
1599532200000|2020-09-08 02:30:00|4228.7|4225.9|4225.7|4222.9|4229.7|4226.9|4225.7|4222.9|177
1599532500000|2020-09-08 02:35:00|4226.5|4223.7|4224.2|4221.4|4227|4224.2|4223.5|4220.7|47
1599532800000|2020-09-08 02:40:00|4223.7|4220.9|4224.7|4221.9|4225.2|4222.4|4223.7|4220.9|11
1599533100000|2020-09-08 02:45:00|4224.6|4221.8|4221.6|4218.8|4224.6|4221.8|4221.6|4218.8|38
1599533400000|2020-09-08 02:50:00|4221.7|4218.9|4218.6|4215.8|4225|4221.3|4215.9|4213.1|232
1599533700000|2020-09-08 02:55:00|4219.1|4216.3|4217.6|4214.8|4219.6|4216.8|4216.2|4213.4|61
1599534000000|2020-09-08 03:00:00|4218.6|4215.8|4212.8|4210|4218.9|4216.1|4212.6|4209.8|81
1599534300000|2020-09-08 03:05:00|4212.6|4209.8|4210.8|4208|4214.6|4211.8|4209.3|4206.5|99
1599534600000|2020-09-08 03:10:00|4210.6|4207.8|4211.6|4208.8|4213.6|4210.8|4210.6|4207.8|78
1599534900000|2020-09-08 03:15:00|4210.8|4208|4211.6|4208.8|4212.1|4209.3|4207.8|4205|228
1599535200000|2020-09-08 03:20:00|4210.8|4208|4210.6|4207.8|4211.6|4208.8|4209.8|4207|102
1599535500000|2020-09-08 03:25:00|4210.8|4208|4208.6|4205.8|4213.1|4210.3|4208.3|4205.5|126
1599535800000|2020-09-08 03:30:00|4208.8|4206|4213.1|4210.3|4213.6|4210.8|4207.8|4205|45
1599536100000|2020-09-08 03:35:00|4213.3|4210.5|4215.6|4212.8|4216.6|4213.8|4212.8|4210|64
1599536400000|2020-09-08 03:40:00|4215.3|4212.5|4215.6|4212.8|4216.5|4213.7|4215.3|4212.5|14
1599536700000|2020-09-08 03:45:00|4215.3|4212.5|4215.3|4212.5|4216.1|4213.3|4214.8|4212|12
1599537000000|2020-09-08 03:50:00|4215.6|4212.8|4216.3|4213.5|4216.6|4213.8|4215.6|4212.8|19
1599537300000|2020-09-08 03:55:00|4215.8|4213|4216.3|4213.5|4216.6|4213.8|4215.8|4213|53
1599537600000|2020-09-08 04:00:00|4215.8|4213|4216.3|4213.5|4216.8|4214|4215.8|4213|11
1599537900000|2020-09-08 04:05:00|4216.6|4213.8|4216.7|4213.9|4218.3|4215.5|4215.8|4213|14
1599538200000|2020-09-08 04:10:00|4216.8|4214|4217.7|4214.9|4217.8|4215|4216.3|4213.5|8
1599538500000|2020-09-08 04:15:00|4217.3|4214.5|4214.7|4211.9|4217.8|4215|4214.7|4211.9|11
1599538800000|2020-09-08 04:20:00|4214.3|4211.5|4213.2|4210.4|4214.7|4211.9|4212.7|4209.9|13
1599539100000|2020-09-08 04:25:00|4213.5|4210.7|4213.2|4210.4|4213.5|4210.7|4212.7|4209.9|19
1599539400000|2020-09-08 04:30:00|4213|4210.2|4215.4|4212.6|4215.9|4213.1|4211.7|4208.9|71
1599539700000|2020-09-08 04:35:00|4215|4212.2|4214.9|4212.1|4215.7|4212.9|4214.9|4212.1|17
1599540000000|2020-09-08 04:40:00|4215.5|4212.7|4214.9|4212.1|4215.9|4213.1|4214.9|4212.1|17
1599540300000|2020-09-08 04:45:00|4215.2|4212.4|4215.4|4212.6|4216.2|4213.4|4214.9|4212.1|13
1599540600000|2020-09-08 04:50:00|4215.7|4212.9|4214.9|4212.1|4216.7|4213.9|4214.9|4212.1|19
1599540900000|2020-09-08 04:55:00|4215.2|4212.4|4214.9|4212.1|4216.2|4213.4|4214.9|4212.1|9
1599541200000|2020-09-08 05:00:00|4215.2|4212.4|4209.4|4206.6|4215.7|4212.9|4206.9|4204.1|297
1599541500000|2020-09-08 05:05:00|4209.7|4206.9|4207.7|4204.9|4210.2|4207.4|4207.7|4204.9|48
1599541800000|2020-09-08 05:10:00|4208|4205.2|4209.9|4207.1|4210.7|4207.9|4206.9|4204.1|20
1599542100000|2020-09-08 05:15:00|4209.7|4206.9|4211.1|4208.3|4211.9|4209.1|4209.7|4206.9|46
1599542400000|2020-09-08 05:20:00|4210.7|4207.9|4211.7|4208.9|4211.7|4208.9|4210.4|4207.6|10
1599542700000|2020-09-08 05:25:00|4212.1|4209.3|4213.7|4210.9|4214.9|4212.1|4211.7|4208.9|23
1599543000000|2020-09-08 05:30:00|4214.2|4211.4|4215.8|4213|4215.8|4213|4211.9|4209.1|68
1599543300000|2020-09-08 05:35:00|4215.4|4212.6|4214.8|4212|4216.6|4213.8|4212.8|4210|30
1599543600000|2020-09-08 05:40:00|4215.1|4212.3|4214.3|4211.5|4215.3|4212.5|4213.8|4211|17
1599543900000|2020-09-08 05:45:00|4213.9|4211.1|4216.8|4214|4218.1|4215.3|4213.9|4211.1|27
1599544200000|2020-09-08 05:50:00|4216.3|4213.5|4212.8|4210|4216.3|4213.5|4212.8|4210|73
1599544500000|2020-09-08 05:55:00|4212.1|4209.3|4217.5|4214.7|4217.5|4214.7|4212|4209.2|67
1599544800000|2020-09-08 06:00:00|4216.8|4214|4216.8|4214|4221.8|4219|4214.8|4212|170
1599545100000|2020-09-08 06:05:00|4217.8|4215|4220|4217.2|4221.8|4219|4216.8|4214|156
1599545400000|2020-09-08 06:10:00|4219.6|4216.8|4212.2|4209.4|4219.8|4217|4211.7|4208.9|194
1599545700000|2020-09-08 06:15:00|4212.5|4209.7|4211.3|4208.5|4214.2|4211.4|4211.3|4208.5|497
1599546000000|2020-09-08 06:20:00|4212|4209.2|4206.3|4203.5|4212.2|4209.4|4206.3|4203.5|323
1599546300000|2020-09-08 06:25:00|4206|4203.2|4199|4196.2|4206.8|4204|4199|4196.2|638
1599546600000|2020-09-08 06:30:00|4198.2|4195.4|4185|4182.2|4199.2|4196.4|4183.4|4180.6|1280
1599546900000|2020-09-08 06:35:00|4184.4|4181.6|4193.4|4190.6|4195.2|4192.4|4184.2|4181.4|556
1599547200000|2020-09-08 06:40:00|4193.9|4191.1|4203.4|4200.6|4208.4|4205.6|4193.4|4190.6|610
1599547500000|2020-09-08 06:45:00|4203.9|4201.1|4201.4|4198.6|4208.2|4205.4|4201.4|4198.6|681
1599547800000|2020-09-08 06:50:00|4201.7|4198.9|4208.4|4205.6|4208.4|4205.6|4199|4196.2|323
1599548100000|2020-09-08 06:55:00|4208.1|4205.3|4210.7|4207.9|4211.6|4208.8|4205.7|4202.9|1109
1599548400000|2020-09-08 07:00:00|4210.9|4208.1|4211.1|4208.3|4212.4|4209.6|4203.4|4200.6|836
1599548700000|2020-09-08 07:05:00|4210.7|4207.9|4202.7|4199.9|4214.4|4211.6|4202.1|4199.3|1376
1599549000000|2020-09-08 07:10:00|4203|4200.2|4207.2|4204.4|4207.4|4204.6|4195.4|4192.6|553
1599549300000|2020-09-08 07:15:00|4208.2|4205.4|4198.1|4195.3|4210|4207.2|4196.4|4193.6|317
1599549600000|2020-09-08 07:20:00|4197.7|4194.9|4195.9|4193.1|4199.1|4196.3|4192.4|4189.6|577
1599549900000|2020-09-08 07:25:00|4195.4|4192.6|4199.1|4196.3|4200.4|4197.6|4193.6|4190.8|250
1599550200000|2020-09-08 07:30:00|4198.8|4196|4211.1|4208.3|4213.8|4211|4196.1|4193.3|1622
1599550500000|2020-09-08 07:35:00|4210.5|4207.7|4202.8|4200|4212.8|4210|4202.1|4199.3|373
1599550800000|2020-09-08 07:40:00|4202.5|4199.7|4195|4192.2|4202.5|4199.7|4191.8|4189|617
1599551100000|2020-09-08 07:45:00|4195.3|4192.5|4195.8|4193|4198.3|4195.5|4192.5|4189.7|532
1599551400000|2020-09-08 07:50:00|4196.1|4193.3|4201.6|4198.8|4202.8|4200|4196|4193.2|531
1599551700000|2020-09-08 07:55:00|4201.3|4198.5|4197.5|4194.7|4202|4199.2|4195.8|4193|444
1599552000000|2020-09-08 08:00:00|4197.6|4194.8|4189.6|4186.8|4199.8|4197|4186.8|4184|1341
1599552300000|2020-09-08 08:05:00|4189.1|4186.3|4186.6|4183.8|4189.6|4186.8|4185.6|4182.8|1418
1599552600000|2020-09-08 08:10:00|4186.8|4184|4179.8|4177|4188.6|4185.8|4179.5|4176.7|1639
1599552900000|2020-09-08 08:15:00|4179.7|4176.9|4174|4171.2|4181.8|4179|4171.7|4168.9|2521
1599553200000|2020-09-08 08:20:00|4173.8|4171|4158.8|4156|4173.8|4171|4157.5|4154.7|3997
1599553500000|2020-09-08 08:25:00|4158|4155.2|4163.5|4160.7|4164.7|4161.9|4151.7|4148.9|5727
1599553800000|2020-09-08 08:30:00|4163.7|4160.9|4157.5|4154.7|4165.5|4162.7|4157|4154.2|3183
1599554100000|2020-09-08 08:35:00|4157.7|4154.9|4159.5|4156.7|4160.5|4157.7|4151.5|4148.7|2783
1599554400000|2020-09-08 08:40:00|4159.2|4156.4|4148.9|4146.1|4161.7|4158.9|4146.9|4144.1|1589
1599554700000|2020-09-08 08:45:00|4148.7|4145.9|4157.1|4154.3|4158.7|4155.9|4141.9|4139.1|2619
1599555000000|2020-09-08 08:50:00|4156.7|4153.9|4161.7|4158.9|4164.9|4162.1|4152.9|4150.1|1708
1599555300000|2020-09-08 08:55:00|4161.5|4158.7|4162.9|4160.1|4167.5|4164.7|4159.9|4157.1|985
1599555600000|2020-09-08 09:00:00|4163.5|4160.7|4164.5|4161.7|4166|4163.2|4154.7|4151.9|919
1599555900000|2020-09-08 09:05:00|4164.2|4161.4|4165.5|4162.7|4172.1|4167.6|4162.2|4159.4|1111
1599556200000|2020-09-08 09:10:00|4165|4162.2|4167.5|4164.7|4171.5|4168.7|4162.7|4159.9|678
1599556500000|2020-09-08 09:15:00|4167.7|4164.9|4163.6|4160.8|4168.5|4165.7|4159.9|4157.1|938
1599556800000|2020-09-08 09:20:00|4164.4|4161.6|4162.9|4160.1|4165.6|4162.8|4157.9|4155.1|1032
1599557100000|2020-09-08 09:25:00|4163.2|4160.4|4162.7|4159.9|4163.6|4160.8|4155.4|4152.6|1146
1599557400000|2020-09-08 09:30:00|4162.9|4160.1|4159.2|4156.4|4165.6|4162.8|4156.4|4153.6|2472
1599557700000|2020-09-08 09:35:00|4159.7|4156.9|4159.9|4157.1|4160.8|4158|4153.9|4151.1|684
1599558000000|2020-09-08 09:40:00|4159.8|4157|4148.9|4146.1|4161.3|4158.5|4148.9|4146.1|723
1599558300000|2020-09-08 09:45:00|4149.6|4146.8|4152.2|4149.4|4152.6|4149.8|4147.6|4144.8|2656
1599558600000|2020-09-08 09:50:00|4152.4|4149.6|4149.2|4146.4|4156.4|4153.6|4148.6|4145.8|366
1599558900000|2020-09-08 09:55:00|4149.4|4146.6|4148.6|4145.8|4152.6|4149.8|4148.2|4145.4|651
1599559200000|2020-09-08 10:00:00|4148.8|4146|4152.4|4149.6|4152.6|4149.8|4148.6|4145.8|1158
1599559500000|2020-09-08 10:05:00|4152.6|4149.8|4154.6|4151.8|4155.6|4152.8|4151.6|4148.8|770
1599559800000|2020-09-08 10:10:00|4154.4|4151.6|4150.6|4147.8|4154.4|4151.6|4149.6|4146.8|243
1599560100000|2020-09-08 10:15:00|4150.4|4147.6|4148.6|4145.8|4160.6|4157.8|4147.6|4144.8|1560
1599560400000|2020-09-08 10:20:00|4148.1|4145.3|4142.6|4139.8|4153.3|4150.5|4142.6|4139.8|1334
1599560700000|2020-09-08 10:25:00|4142.1|4139.3|4132.6|4129.8|4142.6|4139.8|4131.5|4128.7|2675
1599561000000|2020-09-08 10:30:00|4133.6|4130.8|4132.5|4129.7|4136.5|4133.7|4130.6|4127.8|572
1599561300000|2020-09-08 10:35:00|4132.1|4129.3|4118.5|4115.7|4132.5|4129.7|4118.5|4115.7|3877
1599561600000|2020-09-08 10:40:00|4120.7|4110.7|4122.3|4119.5|4124.7|4121.9|4111.3|4108.5|2342
1599561900000|2020-09-08 10:45:00|4121.5|4118.7|4113.8|4111|4122.3|4119.5|4111.7|4108.9|1100
1599562200000|2020-09-08 10:50:00|4113.7|4110.9|4110.5|4107.7|4116.7|4113.9|4107.2|4104.4|1551
1599562500000|2020-09-08 10:55:00|4111.1|4108.3|4105.7|4102.9|4111.5|4108.7|4103.7|4100.9|892
1599562800000|2020-09-08 11:00:00|4106.3|4103.5|4098.3|4095.5|4107.7|4104.9|4098|4095.2|3155
1599563100000|2020-09-08 11:05:00|4098|4095.2|4087.3|4084.5|4098.3|4095.5|4085.7|4082.9|3254
1599563400000|2020-09-08 11:10:00|4087.5|4084.7|4091.7|4088.9|4095.7|4092.9|4081.7|4078.9|1674
1599563700000|2020-09-08 11:15:00|4092|4089.2|4082.5|4079.7|4095.5|4092.7|4076.7|4073.9|2387
1599564000000|2020-09-08 11:20:00|4082.7|4079.9|4078|4075.2|4086|4083.2|4076.3|4073.5|1167
1599564300000|2020-09-08 11:25:00|4078.5|4075.7|4088.8|4086|4089.5|4086.7|4078.2|4075.4|1262
1599564600000|2020-09-08 11:30:00|4088.5|4085.7|4080.5|4077.7|4089.3|4086.5|4079.7|4076.9|1145
1599564900000|2020-09-08 11:35:00|4079.7|4076.9|4081|4078.2|4083|4080.2|4076.4|4073.6|3121
1599565200000|2020-09-08 11:40:00|4081.6|4078.8|4057.5|4054.7|4083|4080.2|4057.4|4054.6|5991
1599565500000|2020-09-08 11:45:00|4058.4|4055.6|4036.2|4033.4|4061.4|4058.6|4031.4|4028.6|4519
1599565800000|2020-09-08 11:50:00|4035.7|4032.9|4047.7|4044.9|4048.1|4045.3|4032.6|4029.8|2560
1599566100000|2020-09-08 11:55:00|4048.1|4045.3|4053.6|4050.8|4056.6|4053.8|4044.4|4041.6|990
1599566400000|2020-09-08 12:00:00|4052.9|4050.1|4063.1|4060.3|4069.4|4066.6|4048.6|4045.8|3137
1599566700000|2020-09-08 12:05:00|4062.7|4059.9|4057.6|4054.8|4065.4|4062.6|4054.8|4052|1301
1599567000000|2020-09-08 12:10:00|4057.9|4055.1|4063.8|4061|4066.4|4063.6|4047.4|4044.6|2768
1599567300000|2020-09-08 12:15:00|4063.4|4060.6|4067.8|4065|4067.8|4065|4058.8|4056|896
1599567600000|2020-09-08 12:20:00|4068.4|4065.6|4088.2|4085.4|4090|4087.2|4065.8|4063|2554
1599567900000|2020-09-08 12:25:00|4087|4084.2|4076.4|4073.6|4087|4084.2|4071.4|4068.6|1557
1599568200000|2020-09-08 12:30:00|4076.2|4073.4|4074.1|4071.3|4082.4|4079.6|4069.2|4066.4|843
1599568500000|2020-09-08 12:35:00|4074.2|4071.4|4067.2|4064.4|4077.6|4074.8|4061.7|4058.9|1801
1599568800000|2020-09-08 12:40:00|4067.1|4064.3|4069.8|4067|4077.1|4074.3|4059.4|4056.6|1752
1599569100000|2020-09-08 12:45:00|4070.1|4067.3|4050.6|4047.8|4074.3|4071.5|4049.1|4046.3|1583
1599569400000|2020-09-08 12:50:00|4050.8|4048|4047.4|4044.6|4055.1|4052.3|4046.4|4043.6|1754
1599569700000|2020-09-08 12:55:00|4047.6|4044.8|4058.5|4055.7|4058.8|4056|4044.4|4041.6|3821
1599570000000|2020-09-08 13:00:00|4058.1|4055.3|4033.1|4030.3|4058.6|4055.8|4032.8|4030|2917
1599570300000|2020-09-08 13:05:00|4032.8|4030|4045.1|4042.3|4046.8|4044|4031.5|4028.7|1847
1599570600000|2020-09-08 13:10:00|4045.3|4042.5|4027.8|4025|4050.8|4048|4026.8|4024|4245
1599570900000|2020-09-08 13:15:00|4027.7|4024.9|4033.8|4031|4037.8|4035|4026.8|4024|2491
1599571200000|2020-09-08 13:20:00|4034.2|4031.4|4029.8|4027|4050.7|4047.9|4027.5|4024.7|3759
1599571500000|2020-09-08 13:25:00|4029.7|4026.9|4032.8|4030|4045.8|4043|4023.8|4021|3636
1599571800000|2020-09-08 13:30:00|4032.5|4029.7|4028.9|4026.1|4046.2|4043.4|4025|4022.2|3943
1599572100000|2020-09-08 13:35:00|4029.2|4026.4|4013.5|4010.7|4032.5|4029.7|4012.2|4009.4|4124
1599572400000|2020-09-08 13:40:00|4013.2|4010.4|4014.7|4011.9|4016.2|4013.4|3998.9|3996.1|7117
1599572700000|2020-09-08 13:45:00|4015|4012.2|4006.4|4003.6|4025.9|4023.1|4003.1|4000.3|3794
1599573000000|2020-09-08 13:50:00|4006.1|4003.3|4002.6|3999.8|4009.1|4006.3|3999.2|3996.4|3329
1599573300000|2020-09-08 13:55:00|4002.2|3999.4|4006.9|4004.1|4015.9|4013.1|3999.2|3996.4|2870
1599573600000|2020-09-08 14:00:00|4006.6|4003.8|3978.9|3976.1|4006.9|4004.1|3978.4|3975.6|7955
1599573900000|2020-09-08 14:05:00|3978.4|3975.6|3992.9|3990.1|3999.3|3996.5|3978.1|3975.3|2784
1599574200000|2020-09-08 14:10:00|3992.6|3989.8|4013.1|4010.3|4014.9|4012.1|3992.4|3989.6|4090
1599574500000|2020-09-08 14:15:00|4013.9|4011.1|3991.9|3989.1|4014.9|4012.1|3989.3|3986.5|2198
1599574800000|2020-09-08 14:20:00|3992.1|3989.3|4002.3|3999.5|4006.9|4004.1|3990.9|3988.1|1616
1599575100000|2020-09-08 14:25:00|4001|3998.2|4014.1|4011.3|4014.3|4011.5|4000.1|3997.3|3199
1599575400000|2020-09-08 14:30:00|4014.3|4011.5|4002.1|3999.3|4020.1|4017.3|3995.3|3992.5|2400
1599575700000|2020-09-08 14:35:00|4002.3|3999.5|4005.1|4002.3|4011.3|4008.5|3992.7|3989.9|1820
1599576000000|2020-09-08 14:40:00|4005.3|4002.5|3985.3|3982.5|4006.3|4003.5|3984.5|3981.7|3199
1599576300000|2020-09-08 14:45:00|3985.5|3982.7|3969.3|3966.5|3985.5|3982.7|3965.7|3962.9|5866
1599576600000|2020-09-08 14:50:00|3969.5|3966.7|3965|3962.2|3971.5|3968.7|3960.7|3957.9|3419
1599576900000|2020-09-08 14:55:00|3965.3|3962.5|3958.7|3955.9|3971.5|3968.7|3958.3|3955.5|3243
1599577200000|2020-09-08 15:00:00|3959.3|3956.5|3976.5|3973.7|3980.5|3977.7|3953.3|3950.5|5126
1599577500000|2020-09-08 15:05:00|3976.2|3973.4|3982|3979.2|3983.2|3980.4|3970.7|3967.9|1745
1599577800000|2020-09-08 15:10:00|3981.7|3978.9|3979.7|3976.9|3990.7|3987.9|3974.7|3971.9|3264
1599578100000|2020-09-08 15:15:00|3979.5|3976.7|3985.5|3982.7|3988.7|3985.9|3973.7|3970.9|2482
1599578400000|2020-09-08 15:20:00|3985.7|3982.9|3981.4|3978.6|3988|3985.2|3974.7|3971.9|2682
1599578700000|2020-09-08 15:25:00|3981.5|3978.7|3998.5|3995.7|4000.7|3997.9|3972.7|3969.9|7604
1599579000000|2020-09-08 15:30:00|3998|3995.2|3981.4|3978.6|3999.5|3996.7|3972.7|3969.9|5800
1599579300000|2020-09-08 15:35:00|3981.7|3978.9|3969.4|3966.6|3982.2|3979.4|3968.2|3965.4|2228
1599579600000|2020-09-08 15:40:00|3968.7|3965.9|3968.6|3965.8|3972.9|3970.1|3962.6|3959.8|2645
1599579900000|2020-09-08 15:45:00|3968.2|3965.4|3977.6|3974.8|3978.4|3975.6|3965.1|3962.3|1671
1599580200000|2020-09-08 15:50:00|3977.7|3974.9|3962.4|3959.6|3978.6|3975.8|3961.8|3959|1464
1599580500000|2020-09-08 15:55:00|3961.8|3959|3978.6|3975.8|3982.4|3979.6|3961.8|3959|1131
1599580800000|2020-09-08 16:00:00|3979.2|3976.4|4009.4|4006.6|4013.2|4010.4|3979.2|3976.4|5849
1599581100000|2020-09-08 16:05:00|4009.7|4006.9|4022.4|4019.6|4025.2|4022.4|4009.2|4006.4|2138
1599581400000|2020-09-08 16:10:00|4022.2|4019.4|4029.4|4026.6|4038|4035.2|4020.4|4017.6|2300
1599581700000|2020-09-08 16:15:00|4030.2|4027.4|4037.4|4034.6|4038.1|4035.3|4022.4|4019.6|2325
1599582000000|2020-09-08 16:20:00|4036.8|4034|4038.8|4036|4040.9|4037|4024.4|4021.6|3348
1599582300000|2020-09-08 16:25:00|4039.4|4036.6|4021.8|4019|4043.8|4041|4020.6|4017.8|1758
1599582600000|2020-09-08 16:30:00|4022.4|4019.6|4027.8|4025|4033.8|4031|4022.4|4019.6|1175
1599582900000|2020-09-08 16:35:00|4026.8|4024|4014.8|4012|4028.8|4026|4014.8|4012|1016
1599583200000|2020-09-08 16:40:00|4015|4012.2|4015.8|4013|4018.8|4016|4010.8|4008|1447
1599583500000|2020-09-08 16:45:00|4016.4|4013.6|4015.6|4012.8|4021.8|4019|4012.4|4009.6|1260
1599583800000|2020-09-08 16:50:00|4015.8|4013|4006.8|4004|4016.8|4014|4005.8|4003|740
1599584100000|2020-09-08 16:55:00|4007.1|4004.3|3999.8|3997|4007.1|4004.3|3996.6|3993.8|1125
1599584400000|2020-09-08 17:00:00|4001.1|3998.3|3993.5|3990.7|4001.7|3998.9|3989.5|3986.7|1068
1599584700000|2020-09-08 17:05:00|3993.2|3990.4|3990.2|3987.4|3995.2|3992.4|3985.7|3982.9|1213
1599585000000|2020-09-08 17:10:00|3990|3987.2|3995.7|3992.9|3996.9|3994.1|3989.5|3986.7|1076
1599585300000|2020-09-08 17:15:00|3995.4|3992.6|3986.9|3984.1|3996.5|3993.7|3986.7|3983.9|684
1599585600000|2020-09-08 17:20:00|3987.5|3984.7|3985.9|3983.1|3990.5|3987.7|3982.9|3980.1|602
1599585900000|2020-09-08 17:25:00|3986.7|3983.9|3988.9|3986.1|3991.7|3988.9|3984.9|3982.1|1208
1599586200000|2020-09-08 17:30:00|3988.7|3985.9|4000.5|3997.7|4004.5|4001.7|3985.5|3982.7|2448
1599586500000|2020-09-08 17:35:00|3999.7|3996.9|3992.1|3989.3|4007.1|4004.3|3990.1|3987.3|1384
1599586800000|2020-09-08 17:40:00|3992.8|3990|3992.2|3989.4|3994.3|3991.5|3989.1|3986.3|642
1599587100000|2020-09-08 17:45:00|3992.3|3989.5|4002.2|3999.4|4003.2|4000.4|3992.2|3989.4|757
1599587400000|2020-09-08 17:50:00|4002.8|4000|4007.2|4004.4|4007.5|4004.7|3996.3|3993.5|1694
1599587700000|2020-09-08 17:55:00|4007.5|4004.7|3997.1|3994.3|4007.5|4004.7|3996.9|3994.1|1775
1599588000000|2020-09-08 18:00:00|3996.9|3994.1|4004.3|4001.5|4013.9|4011.1|3995.9|3993.1|2121
1599588300000|2020-09-08 18:05:00|4004.1|4001.3|3997.4|3994.6|4005.9|4003.1|3995.9|3993.1|2027
1599588600000|2020-09-08 18:10:00|3997.7|3994.9|3982.9|3980.1|3999.2|3996.4|3981.9|3979.1|2535
1599588900000|2020-09-08 18:15:00|3981.9|3979.1|3974.6|3971.8|3982.9|3980.1|3968.8|3966|4196
1599589200000|2020-09-08 18:20:00|3974.9|3972.1|3984.6|3981.8|3989.1|3986.3|3973.3|3970.5|2606
1599589500000|2020-09-08 18:25:00|3984.1|3981.3|4000.3|3997.5|4012.9|4010.1|3977.3|3974.5|17624
1599589800000|2020-09-08 18:30:00|4001.3|3998.5|4012.3|4009.5|4013.1|4010.3|3999.3|3996.5|3086
1599590100000|2020-09-08 18:35:00|4011.8|4009|4008.3|4005.5|4014|4011.2|4006.3|4003.5|3018
1599590400000|2020-09-08 18:40:00|4008|4005.2|4007.3|4004.5|4008.7|4005.9|4002.3|3999.5|734
1599590700000|2020-09-08 18:45:00|4008|4005.2|4015.7|4012.9|4017.5|4014.7|4007.7|4004.9|971
1599591000000|2020-09-08 18:50:00|4016.2|4013.4|4023.7|4020.9|4024.7|4021.9|4013.7|4010.9|556
1599591300000|2020-09-08 18:55:00|4025|4022.2|4031.7|4028.9|4033.7|4030.9|4022.7|4019.9|801
1599591600000|2020-09-08 19:00:00|4029.7|4026.9|4023.5|4020.7|4032.7|4029.9|4022.7|4019.9|435
1599591900000|2020-09-08 19:05:00|4022.7|4019.9|4023.7|4020.9|4027|4024.2|4020.7|4017.9|297
1599592200000|2020-09-08 19:10:00|4023.6|4020.8|4028.7|4025.9|4029.4|4026.6|4023.2|4020.4|408
1599592500000|2020-09-08 19:15:00|4028.1|4025.3|4030.7|4027.9|4031.7|4028.9|4027.7|4024.9|505
1599592800000|2020-09-08 19:20:00|4030.6|4027.8|4031.8|4029|4031.8|4029|4029.6|4026.8|522
1599593100000|2020-09-08 19:25:00|4032.4|4029.6|4030.8|4028|4032.8|4030|4025.8|4023|603
1599593400000|2020-09-08 19:30:00|4031.1|4028.3|4024.6|4021.8|4033.8|4031|4024.6|4021.8|1121
1599593700000|2020-09-08 19:35:00|4024.8|4022|4031.1|4028.3|4033.4|4030.6|4024.3|4021.5|202
1599594000000|2020-09-08 19:40:00|4031|4028.2|4027.6|4024.8|4031.6|4028.8|4027.4|4024.6|259
1599594300000|2020-09-08 19:45:00|4028.6|4025.8|4017.1|4014.3|4029.4|4026.6|4015.8|4013|607
1599594600000|2020-09-08 19:50:00|4017.3|4014.5|4011.4|4008.6|4017.3|4014.5|4008.8|4006|180
1599594900000|2020-09-08 19:55:00|4011.6|4008.8|4010.6|4007.8|4011.6|4008.8|4008.9|4006.1|253
1599595200000|2020-09-08 20:00:00|4010.3|4007.5|4010.8|4008|4019.1|4016.3|4009.6|4006.8|159
1599595500000|2020-09-08 20:05:00|4011.1|4008.3|4009.8|4007|4011.6|4008.8|4008.3|4005.5|109
1599595800000|2020-09-08 20:10:00|4009.6|4006.8|4012.6|4009.8|4012.9|4010.1|4008.8|4006|234
1599596100000|2020-09-08 20:15:00|4012.9|4010.1|4010.6|4007.8|4012.9|4010.1|4010.4|4007.6|107
1599596400000|2020-09-08 20:20:00|4009.2|4006.4|4009.6|4006.8|4009.6|4006.8|4005.6|4002.8|226
1599596700000|2020-09-08 20:25:00|4009.3|4006.5|4013.8|4011|4015.7|4012.9|4007.6|4004.8|348
1599597000000|2020-09-08 20:30:00|4014.5|4011.7|4011.3|4008.5|4016.7|4013.9|4009.7|4006.9|52
1599597300000|2020-09-08 20:35:00|4011.7|4008.9|4010|4007.2|4013.2|4010.4|4009.7|4006.9|28
1599597600000|2020-09-08 20:40:00|4010.4|4007.6|4008.4|4005.6|4010.7|4007.9|4007.7|4004.9|29
1599597900000|2020-09-08 20:45:00|4008.2|4005.4|4006.7|4003.9|4012.2|4009.4|4004.9|4002.1|57
1599598200000|2020-09-08 20:50:00|4006.9|4004.1|4012.4|4009.6|4012.5|4009.7|4006.9|4004.1|51
1599598500000|2020-09-08 20:55:00|4012.9|4010.1|4010.2|4007.4|4015.4|4012.6|4009.9|4006.5|304
1599598800000|2020-09-08 21:00:00|4010.5|4006.5|4010.2|4007.4|4010.5|4007.4|4009.2|4006.3|11
1599599100000|2020-09-08 21:05:00|4010.5|4007.7|4007.8|3997.8|4010.9|4008.1|4002.5|3997.8|10
1599599400000|2020-09-08 21:10:00|3999.5|3996.7|4006.8|3996.8|4010.8|4003.3|3998.5|3994.3|47
1599599700000|2020-09-08 21:15:00|4004.3|4000.3|4004.3|4000.3|4008.3|4001.4|4003.9|3997.2|9
1599600000000|2020-09-08 21:20:00|4006.7|3996.7|4001.9|3999.1|4006.7|4000.3|4001.9|3996.3|7
1599600300000|2020-09-08 21:25:00|4001.2|3998.4|3999.9|3997.1|4001.2|3998.4|3999.9|3997.1|7
1599600600000|2020-09-08 21:30:00|3999.5|3996.7|4003.8|3993.8|4004.8|3997.3|3998.7|3992.8|8
1599600900000|2020-09-08 21:35:00|4001.1|3997.1|3996.4|3993.6|4003.8|3998.4|3996.4|3990|76
1599601200000|2020-09-08 21:40:00|3997.2|3994.4|3999.3|3989.3|4000.2|3994.9|3993.4|3988.8|79
1599601500000|2020-09-08 21:45:00|3998.8|3988.8|3994.3|3991.5|3999.9|3994.5|3994.3|3988.8|4
1599601800000|2020-09-08 21:50:00|3993.3|3990.5|3998.4|3988.4|3999.9|3991.5|3990.6|3986.4|57
1599602100000|2020-09-08 21:55:00|3998.7|3988.7|4000.9|3990.9|4003.9|3993.9|3998.7|3988.7|1
1599609600000|2020-09-09 00:00:00|3988.4|3985.6|3999.9|3997.1|4001.9|3999.1|3986.9|3984.1|356
1599609900000|2020-09-09 00:05:00|3999.6|3996.8|3990.6|3987.8|4000.9|3998.1|3989.9|3987.1|238
1599610200000|2020-09-09 00:10:00|3990.4|3987.6|3997.6|3994.8|3998.9|3996.1|3985.7|3982.7|188
1599610500000|2020-09-09 00:15:00|3996.9|3994.1|3999.3|3996.5|4001.6|3998.8|3995.6|3992.8|192
1599610800000|2020-09-09 00:20:00|3999.1|3996.3|4005.6|4002.8|4008.9|4006.1|3997.6|3994.8|143
1599611100000|2020-09-09 00:25:00|4005.7|4001.7|3994.6|3991.8|4010.3|4007.5|3993.1|3990.3|311
1599611400000|2020-09-09 00:30:00|3994.3|3991.5|3999.7|3996.9|4001.1|3998.3|3993.1|3990.3|46
1599611700000|2020-09-09 00:35:00|3999.3|3996.5|4000.5|3997.7|4001.7|3998.9|3994|3991.2|49
1599612000000|2020-09-09 00:40:00|4000.2|3997.4|3994|3991.2|4000.2|3997.4|3994|3991.2|51
1599612300000|2020-09-09 00:45:00|3994.3|3991.5|3992.5|3989.7|3997.3|3994.5|3989.7|3986.9|199
1599612600000|2020-09-09 00:50:00|3992.7|3989.9|3988.3|3985.5|3993.3|3990.5|3988|3985.2|46
1599612900000|2020-09-09 00:55:00|3988.5|3985.7|3989.7|3986.9|3993|3990.2|3987.7|3984.9|147
1599613200000|2020-09-09 01:00:00|3990|3987.2|3993|3990.2|3994|3991.2|3986.7|3983.9|149
1599613500000|2020-09-09 01:05:00|3992.7|3989.9|3980|3977.2|3996.5|3993.7|3979|3976.2|230
1599613800000|2020-09-09 01:10:00|3980.2|3977.4|3978.7|3975.9|3982.5|3979.7|3977.2|3974.4|162
1599614100000|2020-09-09 01:15:00|3979|3976.2|3980.3|3977.5|3982.7|3979.9|3977.7|3974.9|63
1599614400000|2020-09-09 01:20:00|3980.5|3977.7|3976.7|3973.9|3982|3979.2|3970.2|3967.4|480
1599614700000|2020-09-09 01:25:00|3976.5|3973.7|3975.7|3972.9|3979.5|3976.7|3975.7|3972.9|43
1599615000000|2020-09-09 01:30:00|3975.5|3972.7|3977.5|3974.7|3978.3|3975.5|3972.7|3969.9|89
1599615300000|2020-09-09 01:35:00|3977.4|3974.6|3979.4|3976.6|3982|3979.2|3977.4|3974.6|50
1599615600000|2020-09-09 01:40:00|3979.7|3976.9|3982.7|3979.9|3983.5|3980.7|3979.4|3976.6|66
1599615900000|2020-09-09 01:45:00|3983.1|3980.3|3982.7|3979.9|3983.7|3980.9|3975.2|3972.4|206
1599616200000|2020-09-09 01:50:00|3983.1|3980.3|3979.4|3976.6|3983.1|3980.3|3978.6|3975.8|31
1599616500000|2020-09-09 01:55:00|3979.6|3976.8|3976.8|3974|3979.6|3976.8|3976.1|3973.3|122
1599616800000|2020-09-09 02:00:00|3977.1|3974.3|3976.3|3973.5|3977.1|3974.3|3973.6|3970.8|101
1599617100000|2020-09-09 02:05:00|3976.1|3973.3|3976.4|3973.6|3979.8|3977|3975.4|3972.6|138
1599617400000|2020-09-09 02:10:00|3976.9|3974.1|3981|3978.2|3981.2|3978.4|3976.9|3974.1|1103
1599617700000|2020-09-09 02:15:00|3980.7|3977.9|3980.1|3977.3|3982.4|3979.6|3979.4|3976.6|129
1599618000000|2020-09-09 02:20:00|3979.9|3977.1|3979.1|3976.3|3980.1|3977.3|3976.9|3974.1|56
1599618300000|2020-09-09 02:25:00|3978.9|3976.1|3992.3|3989.5|3993.3|3990.5|3978.4|3975.6|565
1599618600000|2020-09-09 02:30:00|3992.6|3989.8|3984.4|3981.6|3993.1|3990.3|3983.8|3981|60
1599618900000|2020-09-09 02:35:00|3984.6|3981.8|3987.6|3984.8|3989.4|3986.6|3983.6|3980.8|55
1599619200000|2020-09-09 02:40:00|3987.1|3984.3|3982.8|3980|3987.4|3984.6|3981.1|3978.3|67
1599619500000|2020-09-09 02:45:00|3982.6|3979.8|3983.4|3980.6|3983.9|3981.1|3980.9|3978.1|51
1599619800000|2020-09-09 02:50:00|3983.9|3981.1|3979.5|3976.7|3984.3|3981.5|3978.8|3976|92
1599620100000|2020-09-09 02:55:00|3979.8|3977|3981.8|3979|3982.9|3980.1|3978.8|3976|55
1599620400000|2020-09-09 03:00:00|3982|3979.2|3981.5|3978.7|3982.8|3980|3981|3978.2|156
1599620700000|2020-09-09 03:05:00|3981|3978.2|3977.8|3975|3981.8|3979|3977.8|3975|180
1599621000000|2020-09-09 03:10:00|3977.5|3974.7|3967.8|3965|3977.5|3974.7|3965.8|3963|353
1599621300000|2020-09-09 03:15:00|3968.1|3965.3|3967.8|3965|3970.3|3967.5|3965.3|3962.5|237
1599621600000|2020-09-09 03:20:00|3967.3|3964.5|3964.8|3962|3967.3|3964.5|3960.8|3958|292
1599621900000|2020-09-09 03:25:00|3964.5|3961.7|3961.8|3959|3964.6|3961.8|3960.8|3958|189
1599622200000|2020-09-09 03:30:00|3962.4|3959.6|3964.2|3961.4|3966.6|3963.8|3962.3|3959.5|113
1599622500000|2020-09-09 03:35:00|3963.8|3961|3965.1|3962.3|3965.1|3962.3|3961.8|3959|113
1599622800000|2020-09-09 03:40:00|3965.3|3962.5|3961.1|3958.3|3965.6|3962.8|3959.8|3957|66
1599623100000|2020-09-09 03:45:00|3960.6|3957.8|3963.8|3961|3964.6|3961.8|3959.6|3956.8|52
1599623400000|2020-09-09 03:50:00|3964.1|3961.3|3965.1|3962.3|3965.1|3962.3|3963|3960.2|72
1599623700000|2020-09-09 03:55:00|3965.5|3962.7|3965.7|3962.9|3966.6|3963.8|3963.8|3961|41
1599624000000|2020-09-09 04:00:00|3965|3962.2|3962.2|3959.4|3965.2|3962.4|3961|3958.2|99
1599624300000|2020-09-09 04:05:00|3962.5|3959.7|3960.7|3957.9|3962.8|3960|3959.9|3957.1|36
1599624600000|2020-09-09 04:10:00|3960.4|3957.6|3960.9|3958.1|3961.9|3959.1|3959.9|3957.1|67
1599624900000|2020-09-09 04:15:00|3961.2|3958.4|3964.9|3962.1|3965.9|3963.1|3959.9|3957.1|50
1599625200000|2020-09-09 04:20:00|3965.2|3962.4|3965.4|3962.6|3965.7|3962.9|3962.9|3960.1|45
1599625500000|2020-09-09 04:25:00|3965.1|3962.3|3965.9|3963.1|3965.9|3963.1|3964.9|3962.1|170
1599625800000|2020-09-09 04:30:00|3966.2|3963.4|3988.9|3986.1|3994.7|3991.9|3965.9|3963.1|493
1599626100000|2020-09-09 04:35:00|3988.6|3985.8|3986.3|3983.5|3988.9|3986.1|3983.8|3981|132
1599626400000|2020-09-09 04:40:00|3986.6|3983.8|3981.3|3978.5|3987.3|3984.5|3980.3|3977.5|72
1599626700000|2020-09-09 04:45:00|3981|3978.2|3978.3|3975.5|3981.3|3978.5|3976|3973.2|108
1599627000000|2020-09-09 04:50:00|3978|3975.2|3975.6|3972.8|3978.3|3975.5|3975.3|3972.5|203
1599627300000|2020-09-09 04:55:00|3975.1|3972.3|3981.6|3978.8|3982.2|3979.4|3975.1|3972.3|44
1599627600000|2020-09-09 05:00:00|3980.9|3978.1|3982.9|3980.1|3983.5|3980.7|3978.9|3976.1|38
1599627900000|2020-09-09 05:05:00|3983.2|3980.4|3986.7|3983.9|3986.7|3983.9|3981.9|3979.1|166
1599628200000|2020-09-09 05:10:00|3987.9|3985.1|3995.9|3993.1|3997.9|3995.1|3987.9|3985.1|212
1599628500000|2020-09-09 05:15:00|3996.2|3993.4|3994.4|3991.6|3999.7|3996.9|3994.4|3991.6|120
1599628800000|2020-09-09 05:20:00|3993.9|3991.1|3995.3|3992.5|3995.9|3993.1|3992.9|3990.1|50
1599629100000|2020-09-09 05:25:00|3995.6|3992.8|3991.6|3988.8|3996.1|3993.3|3991.6|3988.8|72
1599629400000|2020-09-09 05:30:00|3992|3989.2|3995|3992.2|3996|3993.2|3989|3986.2|182
1599629700000|2020-09-09 05:35:00|3994|3991.2|3994.2|3991.4|3995|3992.2|3992.2|3989.4|35
1599630000000|2020-09-09 05:40:00|3993.5|3990.7|3990.7|3987.9|3993.5|3990.7|3989|3986.2|80
1599630300000|2020-09-09 05:45:00|3990.5|3987.7|3986.5|3983.7|3992.2|3989.4|3985|3982.2|79
1599630600000|2020-09-09 05:50:00|3986.7|3983.9|3987|3984.2|3989.3|3986.5|3984.7|3981.9|59
1599630900000|2020-09-09 05:55:00|3986.7|3983.9|3984|3981.2|3987|3984.2|3983.7|3980.9|69
1599631200000|2020-09-09 06:00:00|3984.8|3982|3987|3984.2|3988.3|3985.5|3978.3|3975.5|344
1599631500000|2020-09-09 06:05:00|3986.7|3983.9|3979.5|3976.7|3993.2|3990.4|3979|3976.2|220
1599631800000|2020-09-09 06:10:00|3979.2|3976.4|3980|3977.2|3980.2|3977.4|3970.7|3967.9|510
1599632100000|2020-09-09 06:15:00|3979.5|3976.7|3963.7|3960.9|3979.5|3976.7|3962|3959.2|902
1599632400000|2020-09-09 06:20:00|3964|3961.2|3976.3|3973.5|3979|3976.2|3964|3961.2|474
1599632700000|2020-09-09 06:25:00|3976|3973.2|3973|3970.2|3978.5|3975.7|3972.5|3969.7|53
1599633000000|2020-09-09 06:30:00|3973.7|3970.9|3976|3973.2|3979|3976.2|3972.2|3969.4|177
1599633300000|2020-09-09 06:35:00|3975.7|3972.9|3973|3970.2|3978.8|3976|3972.7|3969.9|118
1599633600000|2020-09-09 06:40:00|3972.2|3969.4|3975|3972.2|3975.7|3972.9|3968|3965.2|153
1599633900000|2020-09-09 06:45:00|3975.7|3972.9|3985.1|3982.3|3987.7|3984.9|3975.4|3972.6|217
1599634200000|2020-09-09 06:50:00|3984.7|3981.9|3981.1|3978.3|3988.7|3985.9|3980.1|3977.3|190
1599634500000|2020-09-09 06:55:00|3981.6|3978.8|3976.9|3974.1|3983.1|3980.3|3974.9|3972.1|228
1599634800000|2020-09-09 07:00:00|3977.1|3974.3|3981.7|3978.9|3985.4|3982.6|3973.1|3970.3|791
1599635100000|2020-09-09 07:05:00|3981.9|3979.1|3978.1|3975.3|3981.9|3979.1|3970.1|3967.3|493
1599635400000|2020-09-09 07:10:00|3977.1|3974.3|3989.1|3986.3|3989.1|3986.3|3975.1|3972.3|542
1599635700000|2020-09-09 07:15:00|3989.6|3986.8|3995.1|3992.3|3996.9|3994.1|3989.1|3986.3|484
1599636000000|2020-09-09 07:20:00|3995.7|3992.9|3998.9|3996.1|4001.9|3999.1|3995.1|3992.3|937
1599636300000|2020-09-09 07:25:00|3997.9|3995.1|3997.9|3995.1|3998.3|3995.5|3993.1|3990.3|599
1599636600000|2020-09-09 07:30:00|3997.6|3994.8|4009.1|4006.3|4009.9|4007.1|3995.1|3992.3|1708
1599636900000|2020-09-09 07:35:00|4008.9|4006.1|4009.1|4006.3|4012.9|4010.1|4005.3|4002.5|455
1599637200000|2020-09-09 07:40:00|4010.1|4007.3|4033.1|4030.3|4034.1|4031.3|4010.1|4007.3|1642
1599637500000|2020-09-09 07:45:00|4033.6|4030.8|4048.9|4046.1|4050.9|4048.1|4029.3|4026.5|2759
1599637800000|2020-09-09 07:50:00|4048.6|4045.8|4046.1|4043.3|4056.9|4054.1|4039.1|4036.3|1481
1599638100000|2020-09-09 07:55:00|4046.3|4043.5|4069.8|4067|4070.3|4067.5|4045.6|4042.8|2868
1599638400000|2020-09-09 08:00:00|4070.3|4067.5|4069|4066.2|4073|4070.2|4058.1|4055.3|2703
1599638700000|2020-09-09 08:05:00|4068.6|4065.8|4067|4064.2|4073|4070.2|4060|4057.2|1928
1599639000000|2020-09-09 08:10:00|4066.3|4063.5|4053.2|4050.4|4068.8|4066|4052.2|4049.4|1325
1599639300000|2020-09-09 08:15:00|4052.7|4049.9|4045.5|4042.7|4060.7|4057.9|4045.4|4042.6|1940
1599639600000|2020-09-09 08:20:00|4045|4042.2|4043.2|4040.4|4049|4046.2|4040|4037.2|1446
1599639900000|2020-09-09 08:25:00|4043|4040.2|4046.4|4043.6|4047.4|4044.6|4037.2|4034.4|4263
1599640200000|2020-09-09 08:30:00|4046|4043.2|4050.7|4047.9|4057.7|4054.9|4041|4038.2|3631
1599640500000|2020-09-09 08:35:00|4050.9|4048.1|4053.2|4050.4|4059|4056.2|4049.4|4046.6|1227
1599640800000|2020-09-09 08:40:00|4053.4|4050.6|4050.7|4047.9|4060.2|4057.4|4047.6|4044.8|1736
1599641100000|2020-09-09 08:45:00|4050.4|4047.6|4062.7|4059.9|4063|4060.2|4046.4|4043.6|1396
1599641400000|2020-09-09 08:50:00|4062.4|4059.6|4055.2|4052.4|4063.2|4060.4|4054.2|4051.4|854
1599641700000|2020-09-09 08:55:00|4055.7|4052.9|4046.7|4043.9|4055.7|4052.9|4041|4038.2|1180
1599642000000|2020-09-09 09:00:00|4046|4043.2|4039.4|4036.6|4048.4|4045.6|4036.4|4033.6|1125
1599642300000|2020-09-09 09:05:00|4039|4036.2|4048.2|4045.4|4052.2|4049.4|4037.4|4034.6|1017
1599642600000|2020-09-09 09:10:00|4048|4045.2|4051.7|4048.9|4051.7|4048.9|4044|4041.2|716
1599642900000|2020-09-09 09:15:00|4052|4049.2|4048.7|4045.9|4053|4050.2|4042.4|4039.6|555
1599643200000|2020-09-09 09:20:00|4048.5|4045.7|4058.7|4055.9|4058.7|4055.9|4048|4045.2|1375
1599643500000|2020-09-09 09:25:00|4057.9|4055.1|4053.7|4050.9|4061.9|4059.1|4051.9|4049.1|765
1599643800000|2020-09-09 09:30:00|4053.9|4051.1|4054.7|4051.9|4055.1|4052.3|4045.7|4042.9|512
1599644100000|2020-09-09 09:35:00|4054.4|4051.6|4056.1|4053.3|4058.1|4055.3|4053.7|4050.9|589
1599644400000|2020-09-09 09:40:00|4056.7|4053.9|4052.6|4049.8|4056.8|4054|4046.1|4043.3|370
1599644700000|2020-09-09 09:45:00|4052.3|4049.5|4052.1|4049.3|4055.1|4052.3|4051.1|4048.3|358
1599645000000|2020-09-09 09:50:00|4051.9|4049.1|4054.1|4051.3|4057.9|4055.1|4050.9|4048.1|604
1599645300000|2020-09-09 09:55:00|4053.7|4050.9|4052.1|4049.3|4054.7|4051.9|4051.1|4048.3|708
1599645600000|2020-09-09 10:00:00|4051.7|4048.9|4054.1|4051.3|4058.1|4055.3|4049.6|4046.8|658
1599645900000|2020-09-09 10:05:00|4054.3|4051.5|4060.9|4058.1|4061.1|4058.3|4051.1|4048.3|486
1599646200000|2020-09-09 10:10:00|4059.7|4056.9|4057.7|4054.9|4063.6|4060.8|4054.9|4052.1|941
1599646500000|2020-09-09 10:15:00|4057.4|4054.6|4057.1|4054.3|4058.7|4055.9|4054.4|4051.6|221
1599646800000|2020-09-09 10:20:00|4056.9|4054.1|4062.7|4059.9|4065.7|4062.9|4054.7|4051.9|738
1599647100000|2020-09-09 10:25:00|4063.1|4060.3|4061.7|4058.9|4064.7|4061.9|4059.9|4057.1|349
1599647400000|2020-09-09 10:30:00|4061.1|4058.3|4059.1|4056.3|4064.2|4061.4|4058.9|4056.1|252
1599647700000|2020-09-09 10:35:00|4058.9|4056.1|4054.1|4051.3|4058.9|4056.1|4051.1|4048.3|533
1599648000000|2020-09-09 10:40:00|4053.6|4050.8|4054.2|4051.4|4054.2|4051.4|4050.2|4047.4|790
1599648300000|2020-09-09 10:45:00|4055.2|4052.4|4048.2|4045.4|4056.2|4053.4|4047.7|4044.9|655
1599648600000|2020-09-09 10:50:00|4047.9|4045.1|4044.2|4041.4|4048.2|4045.4|4038.8|4036|817
1599648900000|2020-09-09 10:55:00|4044|4041.2|4041.5|4038.7|4045.8|4043|4040.7|4037.9|170
1599649200000|2020-09-09 11:00:00|4041.8|4039|4038.7|4035.9|4042.2|4039.4|4035|4032.2|1161
1599649500000|2020-09-09 11:05:00|4038.5|4035.7|4022|4019.2|4039.2|4036.4|4018|4015.2|2417
1599649800000|2020-09-09 11:10:00|4020.7|4017.9|4011.2|4008.4|4022.8|4020|4011.2|4008.4|1406
1599650100000|2020-09-09 11:15:00|4011|4008.2|4021.7|4018.9|4023.2|4020.4|4010.2|4007.4|723
1599650400000|2020-09-09 11:20:00|4021.4|4018.6|4026.5|4023.7|4028|4025.2|4017.2|4014.4|1765
1599650700000|2020-09-09 11:25:00|4026.8|4024|4030.7|4027.9|4031.2|4028.4|4023.2|4020.4|406
1599651000000|2020-09-09 11:30:00|4030.5|4027.7|4030.8|4028|4033.2|4030.4|4025.5|4022.7|378
1599651300000|2020-09-09 11:35:00|4031.2|4028.4|4042.7|4039.9|4046|4043.2|4031.2|4028.4|853
1599651600000|2020-09-09 11:40:00|4043|4040.2|4045.8|4043|4045.8|4043|4036.2|4033.4|1136
1599651900000|2020-09-09 11:45:00|4046.2|4043.4|4051|4048.2|4051.5|4048.7|4046.2|4043.4|805
1599652200000|2020-09-09 11:50:00|4051.2|4048.4|4058|4055.2|4060.5|4057.7|4050.2|4047.4|697
1599652500000|2020-09-09 11:55:00|4057.9|4055.1|4054.2|4051.4|4060.2|4057.4|4053.2|4050.4|428
1599652800000|2020-09-09 12:00:00|4053.7|4050.9|4050.3|4047.5|4054|4051.2|4047.2|4044.4|697
1599653100000|2020-09-09 12:05:00|4049.3|4046.5|4046.3|4043.5|4050.3|4047.5|4044.3|4041.5|492
1599653400000|2020-09-09 12:10:00|4046.8|4044|4050.5|4047.7|4052.3|4049.5|4043.3|4040.5|487
1599653700000|2020-09-09 12:15:00|4050.3|4047.5|4041.3|4038.5|4051.3|4048.5|4041.3|4038.5|360
1599654000000|2020-09-09 12:20:00|4040.8|4038|4040.1|4037.3|4048.1|4045.3|4039.1|4036.3|449
1599654300000|2020-09-09 12:25:00|4040.3|4037.5|4048.9|4046.1|4053.3|4050.5|4039.3|4036.5|1058
1599654600000|2020-09-09 12:30:00|4049.1|4046.3|4043.1|4040.3|4049.3|4046.5|4040.1|4037.3|931
1599654900000|2020-09-09 12:35:00|4042.5|4039.7|4048.3|4045.5|4049.3|4046.5|4041.9|4039.1|547
1599655200000|2020-09-09 12:40:00|4048.8|4046|4057.3|4054.5|4057.8|4055|4046.6|4043.8|1262
1599655500000|2020-09-09 12:45:00|4057.8|4055|4056.3|4053.5|4058.3|4055.5|4043.1|4040.3|1383
1599655800000|2020-09-09 12:50:00|4057.3|4054.5|4041.1|4038.3|4061.3|4058.5|4040.3|4037.5|731
1599656100000|2020-09-09 12:55:00|4040.9|4038.1|4033.8|4031|4040.9|4038.1|4032.3|4029.5|926
1599656400000|2020-09-09 13:00:00|4033.5|4030.7|4025.9|4023.1|4033.5|4030.7|4020.3|4017.5|2103
1599656700000|2020-09-09 13:05:00|4025.6|4022.8|4032.9|4030.1|4032.9|4030.1|4021.3|4018.5|1677
1599657000000|2020-09-09 13:10:00|4033.9|4031.1|4025.9|4023.1|4033.9|4031.1|4025.9|4023.1|1276
1599657300000|2020-09-09 13:15:00|4026.6|4023.8|4030|4027.2|4040.6|4037.8|4026.6|4023.8|1285
1599657600000|2020-09-09 13:20:00|4029.3|4026.5|4031.3|4028.5|4037.3|4034.5|4024.3|4021.5|831
1599657900000|2020-09-09 13:25:00|4031.2|4028.4|4015|4012.2|4031.2|4028.4|4012.4|4009.6|1159
1599658200000|2020-09-09 13:30:00|4015.2|4012.4|4018.4|4015.6|4020.4|4017.6|4005.8|4003|2154
1599658500000|2020-09-09 13:35:00|4018.7|4015.9|4021.7|4018.9|4034|4031.2|4017.4|4014.6|1803
1599658800000|2020-09-09 13:40:00|4022|4019.2|4023.4|4020.6|4030.5|4027.7|4019.9|4017.1|1354
1599659100000|2020-09-09 13:45:00|4023.7|4020.9|4030.4|4027.6|4033.4|4030.6|4018.4|4015.6|1230
1599659400000|2020-09-09 13:50:00|4031.2|4028.4|4044.2|4041.4|4045.2|4042.4|4031.2|4028.4|2637
1599659700000|2020-09-09 13:55:00|4044.4|4041.6|4042|4039.2|4044.7|4041.9|4029.4|4026.6|1394
1599660000000|2020-09-09 14:00:00|4041.7|4038.9|4026|4023.2|4041.7|4038.9|4022.4|4019.6|1688
1599660300000|2020-09-09 14:05:00|4025.7|4022.9|4010.2|4007.4|4030|4027.2|4010.2|4007.4|2384
1599660600000|2020-09-09 14:10:00|4010|4007.2|4005.2|4002.4|4016.7|4013.9|4000.4|3997.6|2569
1599660900000|2020-09-09 14:15:00|4005.4|4002.6|4010.7|4007.9|4013.4|4010.6|3999.4|3996.6|1761
1599661200000|2020-09-09 14:20:00|4010.4|4007.6|4003.7|4000.9|4014|4011.2|4003.4|4000.6|1063
1599661500000|2020-09-09 14:25:00|4004|4001.2|4008.7|4005.9|4013.4|4010.6|3997.4|3994.6|2192
1599661800000|2020-09-09 14:30:00|4008.4|4005.6|4027.2|4024.4|4030.7|4027.9|4005.4|4002.6|3097
1599662100000|2020-09-09 14:35:00|4027|4024.2|4031|4028.2|4035|4032.2|4018.4|4015.6|3372
1599662400000|2020-09-09 14:40:00|4031.3|4028.5|4034.1|4031.3|4037.7|4034.9|4030|4027.2|2152
1599662700000|2020-09-09 14:45:00|4035.3|4032.5|4023.1|4020.3|4038.1|4035.3|4023.1|4020.3|1580
1599663000000|2020-09-09 14:50:00|4022.1|4019.3|4023.7|4020.9|4026.7|4023.9|4019.1|4016.3|1099
1599663300000|2020-09-09 14:55:00|4023.9|4021.1|4035.4|4032.6|4035.9|4033.1|4023.1|4020.3|1022
1599663600000|2020-09-09 15:00:00|4035.7|4032.9|4055.1|4052.3|4057.1|4054.3|4035.4|4032.6|3098
1599663900000|2020-09-09 15:05:00|4055.9|4053.1|4051.1|4048.3|4060.1|4057.3|4047.1|4044.3|3309
1599664200000|2020-09-09 15:10:00|4050.8|4048|4055.9|4053.1|4061.1|4058.3|4047.1|4044.3|2821
1599664500000|2020-09-09 15:15:00|4056.1|4053.3|4047.3|4044.5|4056.7|4053.9|4046.7|4043.9|4510
1599664800000|2020-09-09 15:20:00|4047.7|4044.9|4058|4055.2|4061.3|4058.5|4043.7|4040.9|2196
1599665100000|2020-09-09 15:25:00|4057.7|4054.9|4091.3|4088.5|4098.9|4096.1|4054.7|4051.9|12468
1599665400000|2020-09-09 15:30:00|4090.9|4088.1|4088.5|4085.7|4107.3|4104.5|4088.5|4085.7|9148
1599665700000|2020-09-09 15:35:00|4089|4086.2|4097.9|4095.1|4097.9|4095.1|4086.7|4083.9|3598
1599666000000|2020-09-09 15:40:00|4098.1|4095.3|4103.4|4100.6|4113.1|4110.3|4092.9|4090.1|3533
1599666300000|2020-09-09 15:45:00|4103.7|4100.9|4085.1|4082.3|4103.9|4101.1|4084.9|4082.1|2562
1599666600000|2020-09-09 15:50:00|4085.7|4082.9|4095.6|4092.8|4096.5|4093.7|4085.1|4082.3|3231
1599666900000|2020-09-09 15:55:00|4094.9|4092.1|4088.8|4086|4096.9|4094.1|4085.8|4083|1829
1599667200000|2020-09-09 16:00:00|4089.1|4086.3|4099|4096.2|4102.8|4100|4088|4085.2|1100
1599667500000|2020-09-09 16:05:00|4099.6|4096.8|4115|4112.2|4116.8|4114|4098.3|4095.5|1482
1599667800000|2020-09-09 16:10:00|4115.3|4112.5|4112|4109.2|4119|4116.2|4108.8|4106|1733
1599668100000|2020-09-09 16:15:00|4112.3|4109.5|4117.5|4114.7|4126.8|4124|4112|4109.2|1914
1599668400000|2020-09-09 16:20:00|4117.8|4115|4126.6|4123.8|4126.6|4123.8|4117.3|4114.5|2234
1599668700000|2020-09-09 16:25:00|4126|4123.2|4117.8|4115|4126.6|4123.8|4112.9|4110.1|1880
1599669000000|2020-09-09 16:30:00|4117.6|4114.8|4130.4|4127.6|4131|4128.2|4117.2|4114.4|1474
1599669300000|2020-09-09 16:35:00|4130.2|4127.4|4133|4130.2|4134.8|4132|4125.8|4123|2307
1599669600000|2020-09-09 16:40:00|4132.8|4130|4136|4133.2|4140.8|4138|4129.8|4127|1519
1599669900000|2020-09-09 16:45:00|4135.8|4133|4137|4134.2|4142.1|4138.2|4133|4129.6|1321
1599670200000|2020-09-09 16:50:00|4137.5|4134.7|4122|4119.2|4142|4139.2|4121.4|4118.6|2052
1599670500000|2020-09-09 16:55:00|4123|4120.2|4123.7|4120.9|4124.4|4121.6|4119|4116.2|1181
1599670800000|2020-09-09 17:00:00|4123.4|4120.6|4114.4|4111.6|4124.2|4121.4|4114.2|4111.4|1304
1599671100000|2020-09-09 17:05:00|4114.7|4111.9|4116.4|4113.6|4118.4|4115.6|4112.2|4109.4|828
1599671400000|2020-09-09 17:10:00|4117|4114.2|4120.4|4117.6|4122.4|4119.6|4116.7|4113.9|723
1599671700000|2020-09-09 17:15:00|4120.2|4117.4|4117|4114.2|4123.2|4120.4|4114|4111.2|1175
1599672000000|2020-09-09 17:20:00|4116.4|4113.6|4120.3|4117.5|4121.2|4118.4|4114.2|4111.4|680
1599672300000|2020-09-09 17:25:00|4120.8|4118|4111.2|4108.4|4122.1|4119.3|4110.9|4108.1|4669
1599672600000|2020-09-09 17:30:00|4110.9|4108.1|4120.9|4118.1|4121.5|4118.7|4110.9|4108.1|1308
1599672900000|2020-09-09 17:35:00|4121.2|4118.4|4119.9|4117.1|4123.5|4120.7|4115.9|4113.1|2396
1599673200000|2020-09-09 17:40:00|4119.6|4116.8|4106.6|4103.8|4119.9|4117.1|4106.3|4103.5|1763
1599673500000|2020-09-09 17:45:00|4106.4|4103.6|4111.2|4108.4|4114.5|4111.7|4105.9|4103.1|3948
1599673800000|2020-09-09 17:50:00|4111.5|4108.7|4111.2|4108.4|4116.7|4113.9|4108.7|4105.9|694
1599674100000|2020-09-09 17:55:00|4111.5|4108.7|4107.7|4104.9|4111.5|4108.7|4104.5|4101.7|827
1599674400000|2020-09-09 18:00:00|4108|4105.2|4106.5|4103.7|4114.5|4111.7|4102.9|4100.1|1045
1599674700000|2020-09-09 18:05:00|4106.7|4103.9|4107.7|4104.9|4110.5|4107.7|4106.2|4103.4|772
1599675000000|2020-09-09 18:10:00|4107.9|4105.1|4111.9|4109.1|4113.2|4110.4|4105.9|4103.1|1191
1599675300000|2020-09-09 18:15:00|4111.7|4108.9|4097.9|4095.1|4115.2|4112.4|4097.5|4094.7|1821
1599675600000|2020-09-09 18:20:00|4098.1|4095.3|4108.9|4106.1|4110.2|4107.4|4096.9|4094.1|2757
1599675900000|2020-09-09 18:25:00|4108.7|4105.9|4098.5|4095.7|4110.5|4107.7|4097.5|4094.7|12387
1599676200000|2020-09-09 18:30:00|4099.3|4096.5|4104.3|4101.5|4106.1|4103.3|4097|4094.2|5590
1599676500000|2020-09-09 18:35:00|4104.5|4101.7|4102.5|4099.7|4109.3|4106.5|4102.5|4099.7|1122
1599676800000|2020-09-09 18:40:00|4102.3|4099.5|4098|4095.2|4105.8|4103|4097.5|4094.7|547
1599677100000|2020-09-09 18:45:00|4097.8|4095|4095.3|4092.5|4098|4095.2|4091.3|4088.5|1067
1599677400000|2020-09-09 18:50:00|4095.8|4093|4092.6|4089.8|4098.6|4095.8|4092.6|4089.8|743
1599677700000|2020-09-09 18:55:00|4093.4|4090.6|4091.4|4088.6|4094.6|4091.8|4090.4|4087.6|333
1599678000000|2020-09-09 19:00:00|4091.6|4088.8|4096.4|4093.6|4097.1|4094.3|4091.6|4088.8|114
1599678300000|2020-09-09 19:05:00|4096.6|4093.8|4097.3|4094.5|4097.8|4095|4093.8|4091|351
1599678600000|2020-09-09 19:10:00|4097.6|4094.8|4094|4091.2|4097.6|4094.8|4093|4090.2|1134
1599678900000|2020-09-09 19:15:00|4094.3|4091.5|4092.8|4090|4096|4093.2|4091|4088.2|340
1599679200000|2020-09-09 19:20:00|4093|4090.2|4092.8|4090|4094|4091.2|4091.6|4088.8|380
1599679500000|2020-09-09 19:25:00|4092.6|4089.8|4094.6|4091.8|4096.6|4093.8|4090.6|4087.8|139
1599679800000|2020-09-09 19:30:00|4094.9|4092.1|4095.6|4092.8|4097.6|4094.8|4093.6|4090.8|117
1599680100000|2020-09-09 19:35:00|4095.9|4093.1|4098.6|4095.8|4101.2|4098.4|4095.4|4092.6|374
1599680400000|2020-09-09 19:40:00|4098.4|4095.6|4096.9|4094.1|4099.9|4097.1|4094.4|4091.6|149
1599680700000|2020-09-09 19:45:00|4097.4|4094.6|4095.2|4092.4|4097.4|4094.6|4092.2|4089.4|161
1599681000000|2020-09-09 19:50:00|4095.4|4092.6|4096.6|4093.8|4096.6|4093.8|4091.6|4088.8|233
1599681300000|2020-09-09 19:55:00|4096.4|4093.6|4090.7|4087.9|4096.4|4093.6|4090.4|4087.6|341
1599681600000|2020-09-09 20:00:00|4091.2|4088.4|4093.4|4090.6|4094.2|4091.4|4090.2|4087.4|92
1599681900000|2020-09-09 20:05:00|4093.6|4090.8|4093.4|4090.6|4094.4|4091.6|4092.4|4089.6|317
1599682200000|2020-09-09 20:10:00|4093.7|4090.9|4091.7|4088.9|4094.2|4091.4|4091.2|4088.4|15
1599682500000|2020-09-09 20:15:00|4091.4|4088.6|4092.5|4089.7|4094.5|4091.7|4090.4|4087.6|72
1599682800000|2020-09-09 20:20:00|4093.3|4090.5|4093.5|4090.7|4094.3|4091.5|4092.3|4089.5|136
1599683100000|2020-09-09 20:25:00|4093.8|4091|4093.8|4091|4094.3|4091.5|4092.5|4089.7|335
1599683400000|2020-09-09 20:30:00|4094.3|4091.5|4070.7|4067.9|4094.3|4091.5|4070.7|4067.9|826
1599683700000|2020-09-09 20:35:00|4071.2|4068.4|4087.5|4084.7|4088.9|4086.1|4071|4068.2|506
1599684000000|2020-09-09 20:40:00|4088.7|4085.9|4081.5|4078.7|4089.2|4086.4|4078.9|4076.1|335
1599684300000|2020-09-09 20:45:00|4081.8|4079|4085.7|4082.9|4090.2|4087.4|4080.2|4077.4|156
1599684600000|2020-09-09 20:50:00|4085.9|4083.1|4079|4076.2|4085.9|4083.1|4077.9|4075.1|256
1599684900000|2020-09-09 20:55:00|4078.6|4075.8|4084.8|4074.8|4084.8|4079.8|4076.2|4073.3|125
1599685200000|2020-09-09 21:00:00|4085|4075|4086.5|4082.5|4089|4084.1|4082.3|4074.7|20
1599685500000|2020-09-09 21:05:00|4086.9|4082.9|4090|4080|4090.5|4082.9|4086.9|4080|4
1599685800000|2020-09-09 21:10:00|4086.7|4082.7|4086.5|4082.5|4086.7|4082.7|4086.5|4082.5|0
1599686100000|2020-09-09 21:15:00|4086.9|4084.1|4088.5|4084.5|4088.5|4084.5|4086.9|4084.1|8
1599686400000|2020-09-09 21:20:00|4092.4|4082.4|4092|4082|4092.4|4082.4|4092|4082|3
1599686700000|2020-09-09 21:25:00|4092.6|4082.6|4092|4082|4092.6|4082.6|4092|4082|0
1599687000000|2020-09-09 21:30:00|4092.2|4082.2|4089.4|4086.6|4094|4087|4089.4|4082.2|1
1599687300000|2020-09-09 21:35:00|4089.9|4087.1|4090.6|4086.6|4094.1|4087.1|4089.9|4084|14
1599687600000|2020-09-09 21:40:00|4088.5|4085.7|4088.6|4084.6|4092.1|4085.7|4087.5|4082.1|1
1599687900000|2020-09-09 21:45:00|4088.4|4084.4|4087.1|4084.3|4088.4|4084.4|4087.1|4084.2|115
1599688500000|2020-09-09 21:55:00|4087.4|4083.4|4086.4|4082.4|4089.9|4083.4|4086.4|4079.7|5
1599696000000|2020-09-10 00:00:00|4075.4|4072.6|4071.4|4068.6|4086|4083.2|4071.2|4068.4|188
1599696300000|2020-09-10 00:05:00|4071|4068.2|4071|4068.2|4073|4070.2|4068.7|4065.9|58
1599696600000|2020-09-10 00:10:00|4071.2|4068.4|4072|4069.2|4073|4070.2|4070.7|4067.9|13
1599696900000|2020-09-10 00:15:00|4072.3|4069.5|4076|4073.2|4076.7|4073.9|4070.7|4067.9|26
1599697200000|2020-09-10 00:20:00|4075.7|4072.9|4076.7|4073.9|4077.7|4074.9|4075.7|4072.9|12
1599697500000|2020-09-10 00:25:00|4077.2|4074.4|4083.5|4080.7|4084.7|4081.9|4077.2|4074.4|130
1599697800000|2020-09-10 00:30:00|4082.9|4080.1|4078.2|4075.4|4084.2|4081.4|4077.5|4074.7|53
1599698100000|2020-09-10 00:35:00|4078|4075.2|4084.8|4082|4084.8|4082|4076.8|4074|16
1599698400000|2020-09-10 00:40:00|4084.5|4081.7|4081.8|4079|4086.3|4083.5|4080.8|4078|104
1599698700000|2020-09-10 00:45:00|4082.3|4079.5|4083.5|4080.7|4086.8|4084|4081.5|4078.7|16
1599699000000|2020-09-10 00:50:00|4083.6|4080.8|4086.8|4084|4086.8|4084|4083.5|4080.7|24
1599699300000|2020-09-10 00:55:00|4086.5|4083.7|4084.8|4082|4088.8|4086|4084.5|4081.7|28
1599699600000|2020-09-10 01:00:00|4084.1|4081.3|4084.8|4082|4087.1|4084.3|4079.8|4077|167
1599699900000|2020-09-10 01:05:00|4085.1|4082.3|4085.1|4082.3|4086.1|4083.3|4082|4079.2|40
1599700200000|2020-09-10 01:10:00|4085.3|4082.5|4081.3|4078.5|4086.1|4083.3|4079.1|4076.3|24
1599700500000|2020-09-10 01:15:00|4081.1|4078.3|4079.6|4076.8|4083.8|4081|4077.3|4074.5|187
1599700800000|2020-09-10 01:20:00|4079.3|4076.5|4080.3|4077.5|4080.3|4077.5|4075.8|4073|21
1599701100000|2020-09-10 01:25:00|4080.6|4077.8|4090.5|4087.7|4091.1|4088.3|4079.8|4077|93
1599701400000|2020-09-10 01:30:00|4090.3|4087.5|4088.5|4085.7|4090.8|4088|4086.8|4084|56
1599701700000|2020-09-10 01:35:00|4088.8|4086|4090.1|4087.3|4091.1|4088.3|4083.8|4081|79
1599702000000|2020-09-10 01:40:00|4089.8|4087|4088.1|4085.3|4090.8|4088|4086.5|4083.7|38
1599702300000|2020-09-10 01:45:00|4087.8|4085|4088.1|4085.3|4088.3|4085.5|4084.5|4081.4|38
1599702600000|2020-09-10 01:50:00|4088.6|4085.8|4085.3|4082.5|4089.3|4086.5|4084.8|4082|35
1599702900000|2020-09-10 01:55:00|4085.8|4083|4086.3|4083.5|4087.8|4085|4084.3|4081.5|28
1599703200000|2020-09-10 02:00:00|4086.1|4083.3|4085.6|4082.8|4087.9|4085.1|4083.6|4080.8|35
1599703500000|2020-09-10 02:05:00|4085.1|4082.3|4085.9|4083.1|4088.6|4085.8|4084.6|4081.8|27
1599703800000|2020-09-10 02:10:00|4085.6|4082.8|4083.7|4080.9|4086.6|4083.8|4083.7|4080.9|88
1599704100000|2020-09-10 02:15:00|4081.4|4078.6|4079.4|4076.6|4081.4|4078.6|4078.9|4076.1|254
1599704400000|2020-09-10 02:20:00|4078.9|4076.1|4079.9|4077.1|4080.4|4077.6|4078.9|4076.1|14
1599704700000|2020-09-10 02:25:00|4079.7|4076.9|4081.7|4078.9|4082.9|4080.1|4078.9|4076.1|46
1599705000000|2020-09-10 02:30:00|4081.9|4079.1|4087.6|4084.8|4088.2|4085.4|4081.9|4079.1|77
1599705300000|2020-09-10 02:35:00|4087.4|4084.6|4085.4|4082.6|4087.4|4084.6|4084.9|4082.1|12
1599705600000|2020-09-10 02:40:00|4085.2|4082.4|4088.2|4085.4|4088.9|4086.1|4083.9|4081.1|36
1599705900000|2020-09-10 02:45:00|4088.9|4086.1|4086.6|4083.8|4088.9|4086.1|4086.1|4083.3|72
1599706200000|2020-09-10 02:50:00|4086.9|4084.1|4087.9|4085.1|4087.9|4085.1|4084.9|4082.1|69
1599706500000|2020-09-10 02:55:00|4087.6|4084.8|4087.6|4084.8|4089.1|4086.3|4087.1|4084.3|71
1599706800000|2020-09-10 03:00:00|4087.9|4085.1|4087.1|4084.3|4089.1|4086.3|4086.1|4083.3|213
1599707100000|2020-09-10 03:05:00|4086.6|4083.8|4085.8|4083|4089.1|4086.3|4085.1|4082.3|218
1599707400000|2020-09-10 03:10:00|4086|4083.2|4082.6|4079.8|4086.3|4083.5|4080.7|4077.9|213
1599707700000|2020-09-10 03:15:00|4082.3|4079.5|4083.4|4080.6|4083.6|4080.8|4080.6|4077.8|85
1599708000000|2020-09-10 03:20:00|4083.6|4080.8|4088.2|4085.4|4089.7|4086.9|4082.4|4079.6|103
1599708300000|2020-09-10 03:25:00|4088.4|4085.6|4081.4|4078.6|4088.4|4085.6|4081.4|4078.6|104
1599708600000|2020-09-10 03:30:00|4081.7|4078.9|4088.4|4085.6|4088.4|4085.6|4081.7|4078.9|46
1599708900000|2020-09-10 03:35:00|4087.7|4084.9|4087.4|4084.6|4089.4|4086.6|4086.4|4083.6|22
1599709200000|2020-09-10 03:40:00|4087.7|4084.9|4086.9|4084.1|4087.7|4084.9|4086.4|4083.6|41
1599709500000|2020-09-10 03:45:00|4086.7|4083.9|4084.2|4081.4|4086.7|4083.9|4084.2|4081.4|18
1599709800000|2020-09-10 03:50:00|4084.7|4081.9|4084|4081.2|4085.4|4082.6|4083.9|4081.1|16
1599710100000|2020-09-10 03:55:00|4083.7|4080.9|4084.2|4081.4|4086|4083.2|4083.7|4080.9|44
1599710400000|2020-09-10 04:00:00|4084.8|4082|4085.2|4082.4|4086.8|4084|4084.7|4081.9|32
1599710700000|2020-09-10 04:05:00|4085.8|4083|4088.2|4085.4|4088.2|4085.4|4085.2|4082.4|41
1599711000000|2020-09-10 04:10:00|4087|4084.2|4086|4083.2|4087|4084.2|4085|4082.2|24
1599711300000|2020-09-10 04:15:00|4086.2|4083.4|4084.2|4081.4|4086.2|4083.4|4084.2|4081.4|17
1599711600000|2020-09-10 04:20:00|4084|4081.2|4086|4083.2|4086|4083.2|4084|4081.2|17
1599711900000|2020-09-10 04:25:00|4085.7|4082.9|4084.7|4081.9|4086|4083.2|4084.2|4081.4|8
1599712200000|2020-09-10 04:30:00|4085|4082.2|4084.2|4081.4|4085.2|4082.4|4084.2|4081.4|19
1599712500000|2020-09-10 04:35:00|4083.8|4081|4083.2|4080.4|4084|4081.2|4083.2|4080.4|70
1599712800000|2020-09-10 04:40:00|4082|4079.2|4089|4086.2|4089|4086.2|4082|4079.2|185
1599713100000|2020-09-10 04:45:00|4088.7|4085.9|4088.5|4085.7|4089.8|4087|4088|4085.2|70
1599713400000|2020-09-10 04:50:00|4088.3|4085.5|4089.1|4086.3|4089.1|4086.3|4087|4084.2|38
1599713700000|2020-09-10 04:55:00|4090.3|4087.5|4092.6|4089.8|4094.8|4092|4090.1|4087.3|134
1599714000000|2020-09-10 05:00:00|4092.3|4089.5|4093.1|4090.3|4095.5|4092.7|4092.1|4089.3|79
1599714300000|2020-09-10 05:05:00|4092.8|4090|4094.8|4092|4095.1|4092.3|4092.8|4090|22
1599714600000|2020-09-10 05:10:00|4095.1|4092.3|4098.1|4095.3|4098.1|4095.3|4095.1|4092.3|65
1599714900000|2020-09-10 05:15:00|4097.8|4095|4100.1|4097.3|4100.1|4097.3|4097.1|4094.3|35
1599715200000|2020-09-10 05:20:00|4100.5|4097.7|4101.8|4099|4102.5|4099.7|4100.1|4097.3|40
1599715500000|2020-09-10 05:25:00|4101.5|4098.7|4107.1|4104.3|4107.1|4104.3|4100.8|4098|184
1599715800000|2020-09-10 05:30:00|4106.8|4104|4098.3|4095.5|4107.3|4104.5|4098.3|4095.5|202
1599716100000|2020-09-10 05:35:00|4098.5|4095.7|4101.8|4099|4101.8|4099|4097.5|4094.7|75
1599716400000|2020-09-10 05:40:00|4101.6|4098.8|4104.2|4101.4|4105.5|4102.7|4101.6|4098.8|83
1599716700000|2020-09-10 05:45:00|4104.5|4101.7|4104.8|4102|4105.5|4102.7|4102.7|4099.9|34
1599717000000|2020-09-10 05:50:00|4105.1|4102.3|4109.1|4106.3|4112.5|4109.7|4105.1|4102.3|225
1599717300000|2020-09-10 05:55:00|4108.5|4105.7|4101.8|4099|4108.5|4105.7|4099.3|4096.5|269
1599717600000|2020-09-10 06:00:00|4101.5|4098.7|4098.5|4095.7|4102.9|4100.1|4096.8|4094|383
1599717900000|2020-09-10 06:05:00|4099.3|4096.5|4097.8|4095|4100.1|4097.3|4096.6|4093.8|158
1599718200000|2020-09-10 06:10:00|4097.6|4094.8|4097.6|4094.8|4099.6|4096.8|4096.8|4094|182
1599718500000|2020-09-10 06:15:00|4097.8|4095|4112.4|4109.6|4112.6|4109.8|4097.4|4094.6|687
1599718800000|2020-09-10 06:20:00|4112.8|4110|4115.8|4113|4120.6|4117.8|4112.8|4110|389
1599719100000|2020-09-10 06:25:00|4116.9|4114.1|4112.3|4109.5|4118.6|4115.8|4112.3|4109.5|269
1599719400000|2020-09-10 06:30:00|4112.6|4109.8|4110.8|4108|4116.3|4113.5|4110.8|4108|141
1599719700000|2020-09-10 06:35:00|4110.6|4107.8|4107.1|4104.3|4110.6|4107.8|4105.8|4103|47
1599720000000|2020-09-10 06:40:00|4106.9|4104.1|4104.6|4101.8|4107.6|4104.8|4103.6|4100.8|512
1599720300000|2020-09-10 06:45:00|4105.2|4102.4|4100.6|4097.8|4106.6|4103.8|4099.1|4096.3|222
1599720600000|2020-09-10 06:50:00|4101.6|4098.8|4099.8|4097|4101.6|4098.8|4097.1|4094.3|205
1599720900000|2020-09-10 06:55:00|4099.6|4096.8|4101.6|4098.8|4105.4|4102.6|4099.6|4096.8|324
1599721200000|2020-09-10 07:00:00|4100.6|4097.8|4093.6|4090.8|4102.4|4099.6|4085.6|4082.8|875
1599721500000|2020-09-10 07:05:00|4093.1|4090.3|4088.8|4086|4095.4|4092.6|4088.6|4085.8|301
1599721800000|2020-09-10 07:10:00|4088.6|4085.8|4083.1|4080.3|4088.6|4085.8|4080.8|4078|627
1599722100000|2020-09-10 07:15:00|4083.4|4080.6|4083.8|4081|4084.4|4081.6|4077.6|4074.8|621
1599722400000|2020-09-10 07:20:00|4084.1|4081.3|4088.6|4085.8|4088.6|4085.8|4080.6|4077.8|461
1599722700000|2020-09-10 07:25:00|4088.4|4085.6|4089.2|4086.4|4092.4|4089.6|4087.9|4085.1|530
1599723000000|2020-09-10 07:30:00|4089|4086.2|4079.2|4076.4|4091|4088.2|4079.2|4076.4|525
1599723300000|2020-09-10 07:35:00|4079.7|4076.9|4079.2|4076.4|4084|4081.2|4078.5|4075.7|564
1599723600000|2020-09-10 07:40:00|4079.5|4076.7|4066.7|4063.9|4079.5|4076.7|4066.5|4063.7|1418
1599723900000|2020-09-10 07:45:00|4066.5|4063.7|4068.5|4065.7|4070.7|4067.9|4063.7|4060.9|1080
1599724200000|2020-09-10 07:50:00|4069|4066.2|4056.5|4053.7|4070.3|4067.5|4055.5|4052.7|1398
1599724500000|2020-09-10 07:55:00|4056|4053.2|4064.5|4061.7|4066.5|4063.7|4055.3|4052.5|765
1599724800000|2020-09-10 08:00:00|4064|4061.2|4053.5|4050.7|4064|4061.2|4052.5|4049.7|1115
1599725100000|2020-09-10 08:05:00|4053.2|4050.4|4048|4045.2|4053.5|4050.7|4047.5|4044.7|1121
1599725400000|2020-09-10 08:10:00|4048.3|4045.5|4060.3|4057.5|4065.1|4062.3|4047.5|4044.7|1492
1599725700000|2020-09-10 08:15:00|4060.6|4057.8|4062.6|4059.8|4063.1|4060.3|4057.1|4054.3|631
1599726000000|2020-09-10 08:20:00|4062.3|4059.5|4070.5|4067.7|4072.1|4069.3|4057.3|4054.5|1211
1599726300000|2020-09-10 08:25:00|4070.8|4068|4078.1|4075.3|4079.1|4076.3|4067.3|4064.5|2502
1599726600000|2020-09-10 08:30:00|4076.1|4073.3|4067.9|4065.1|4076.7|4073.9|4065.7|4062.9|2646
1599726900000|2020-09-10 08:35:00|4068.1|4065.3|4068.1|4065.3|4071.7|4068.9|4066.7|4063.9|1848
1599727200000|2020-09-10 08:40:00|4069.1|4066.3|4069.1|4066.3|4071.1|4068.3|4064.5|4061.7|1020
1599727500000|2020-09-10 08:45:00|4068.8|4066|4066.1|4063.3|4073.1|4070.3|4066.1|4063.3|390
1599727800000|2020-09-10 08:50:00|4066.3|4063.5|4065.8|4063|4068.1|4065.3|4062.5|4059.7|317
1599728100000|2020-09-10 08:55:00|4066.1|4063.3|4060.3|4057.5|4066.3|4063.5|4059.8|4057|155
1599728400000|2020-09-10 09:00:00|4060.8|4058|4063.6|4060.8|4065.3|4062.5|4055.3|4052.5|441
1599728700000|2020-09-10 09:05:00|4064.1|4061.3|4075.1|4072.3|4076.8|4074|4063.6|4060.8|553
1599729000000|2020-09-10 09:10:00|4075.3|4072.5|4065.6|4062.8|4079.3|4076.5|4065.6|4062.8|1117
1599729300000|2020-09-10 09:15:00|4065.9|4063.1|4062.4|4059.6|4066.6|4063.8|4060.4|4057.6|389
1599729600000|2020-09-10 09:20:00|4062.6|4059.8|4060.4|4057.6|4063.4|4060.6|4057.2|4054.4|494
1599729900000|2020-09-10 09:25:00|4059.9|4057.1|4055.6|4052.8|4061.6|4058.8|4055.6|4052.8|473
1599730200000|2020-09-10 09:30:00|4054.6|4051.8|4055.4|4052.6|4056.2|4053.4|4050.6|4047.8|723
1599730500000|2020-09-10 09:35:00|4055.6|4052.8|4042.6|4039.8|4055.6|4052.8|4038.8|4036|1547
1599730800000|2020-09-10 09:40:00|4042|4039.2|4041.4|4038.6|4044.4|4041.6|4038.2|4035.4|500
1599731100000|2020-09-10 09:45:00|4041.6|4038.8|4053.6|4050.8|4053.9|4051.1|4041.2|4038.4|688
1599731400000|2020-09-10 09:50:00|4052.6|4049.8|4052.3|4049.5|4057.6|4054.8|4050.6|4047.8|827
1599731700000|2020-09-10 09:55:00|4052|4049.2|4052.6|4049.8|4055.8|4053|4051|4048.2|809
1599732000000|2020-09-10 10:00:00|4052.3|4049.5|4052.8|4050|4056.6|4053.8|4050.8|4048|910
1599732300000|2020-09-10 10:05:00|4053|4050.2|4063.4|4060.6|4063.4|4060.6|4052|4049.2|635
1599732600000|2020-09-10 10:10:00|4063.6|4060.8|4061.4|4058.6|4065.4|4062.6|4061.4|4058.6|319
1599732900000|2020-09-10 10:15:00|4060.8|4058|4054.1|4051.3|4062.4|4059.6|4053.1|4050.3|338
1599733200000|2020-09-10 10:20:00|4053.9|4051.1|4051.4|4048.6|4056.1|4053.3|4050.6|4047.8|639
1599733500000|2020-09-10 10:25:00|4051.2|4048.4|4057.2|4054.4|4058.4|4055.6|4049.4|4046.6|603
1599733800000|2020-09-10 10:30:00|4056.9|4054.1|4051.2|4048.4|4057.7|4054.9|4050.9|4048.1|176
1599734100000|2020-09-10 10:35:00|4051.4|4048.6|4050|4047.2|4053.4|4050.6|4045.7|4042.9|650
1599734400000|2020-09-10 10:40:00|4049.7|4046.9|4056|4053.2|4057.7|4054.9|4049.7|4046.9|565
1599734700000|2020-09-10 10:45:00|4055.7|4052.9|4045.7|4042.9|4056|4053.2|4045.7|4042.9|444
1599735000000|2020-09-10 10:50:00|4046|4043.2|4045.7|4042.9|4049.7|4046.9|4042.9|4040.1|477
1599735300000|2020-09-10 10:55:00|4044.7|4041.9|4045.5|4042.7|4047|4044.2|4042.3|4039.5|338
1599735600000|2020-09-10 11:00:00|4046|4043.2|4057.7|4054.9|4058.3|4055.5|4045.7|4042.9|649
1599735900000|2020-09-10 11:05:00|4057.5|4054.7|4060.7|4057.9|4067|4064.2|4055.7|4052.9|398
1599736200000|2020-09-10 11:10:00|4060|4057.2|4061.7|4058.9|4065.5|4062.7|4060|4057.2|1036
1599736500000|2020-09-10 11:15:00|4061.5|4058.7|4062.3|4059.5|4064.7|4061.9|4060.3|4057.5|450
1599736800000|2020-09-10 11:20:00|4062|4059.2|4052.7|4049.9|4065.3|4062.5|4052.3|4049.5|823
1599737100000|2020-09-10 11:25:00|4052.5|4049.7|4061.3|4058.5|4061.5|4058.7|4051.7|4048.9|518
1599737400000|2020-09-10 11:30:00|4060.7|4057.9|4057.3|4054.5|4061.3|4058.5|4056.3|4053.5|574
1599737700000|2020-09-10 11:35:00|4057.4|4054.6|4053.8|4051|4060.3|4057.5|4053.3|4050.5|451
1599738000000|2020-09-10 11:40:00|4053.3|4050.5|4056.9|4054.1|4059.9|4057.1|4052.3|4049.5|407
1599738300000|2020-09-10 11:45:00|4056.6|4053.8|4050.5|4047.7|4057.3|4054.5|4050.5|4047.7|397
1599738600000|2020-09-10 11:50:00|4050.3|4047.5|4057.3|4054.5|4060.3|4057.5|4049.5|4046.7|581
1599738900000|2020-09-10 11:55:00|4057.8|4055|4058.3|4055.5|4061.5|4058.7|4057.8|4055|392
1599739200000|2020-09-10 12:00:00|4057.8|4055|4060.9|4058.1|4061.9|4059.1|4054.3|4051.5|408
1599739500000|2020-09-10 12:05:00|4060.3|4057.5|4060.3|4057.5|4064.1|4061.3|4058.9|4056.1|201
1599739800000|2020-09-10 12:10:00|4060.1|4057.3|4064.1|4061.3|4065.9|4063.1|4056.1|4053.3|404
1599740100000|2020-09-10 12:15:00|4063.9|4061.1|4071.4|4068.6|4071.9|4069.1|4057.9|4055.1|333
1599740400000|2020-09-10 12:20:00|4071.9|4069.1|4072.4|4069.6|4073.4|4070.6|4066.1|4063.3|684
1599740700000|2020-09-10 12:25:00|4072.9|4070.1|4066.9|4064.1|4072.9|4070.1|4066.2|4063.4|317
1599741000000|2020-09-10 12:30:00|4067.2|4064.4|4058.4|4055.6|4067.9|4065.1|4057.2|4054.4|563
1599741300000|2020-09-10 12:35:00|4058.2|4055.4|4058|4055.2|4064|4061.2|4057.2|4054.4|733
1599741600000|2020-09-10 12:40:00|4058.2|4055.4|4060|4057.2|4062.4|4059.6|4057.2|4054.4|436
1599741900000|2020-09-10 12:45:00|4060.4|4057.6|4054.7|4051.9|4062|4059.2|4053.2|4050.4|314
1599742200000|2020-09-10 12:50:00|4055|4052.2|4038.7|4035.9|4055.2|4052.4|4038.4|4035.6|1220
1599742500000|2020-09-10 12:55:00|4038.4|4035.6|4051.4|4048.6|4052.4|4049.6|4032.4|4029.6|1790
1599742800000|2020-09-10 13:00:00|4050.2|4047.4|4057.4|4054.6|4062|4059.2|4042.4|4039.6|1992
1599743100000|2020-09-10 13:05:00|4057|4054.2|4059.4|4056.6|4064|4061.2|4052|4049.2|964
1599743400000|2020-09-10 13:10:00|4060|4057.2|4061|4058.2|4065|4062.2|4056.4|4053.6|874
1599743700000|2020-09-10 13:15:00|4061.2|4058.4|4077|4074.2|4083|4080.2|4061.2|4058.4|1678
1599744000000|2020-09-10 13:20:00|4077.2|4074.4|4087|4084.2|4090|4087.2|4077|4074.2|1463
1599744300000|2020-09-10 13:25:00|4086.7|4083.9|4079|4076.2|4089|4086.2|4078.2|4075.4|736
1599744600000|2020-09-10 13:30:00|4078.7|4075.9|4095.7|4092.9|4099.5|4096.7|4077|4074.2|1596
1599744900000|2020-09-10 13:35:00|4096|4093.2|4095.9|4093.1|4099.7|4096.9|4089.7|4086.9|1114
1599745200000|2020-09-10 13:40:00|4095.4|4092.6|4093.2|4090.4|4100.5|4097.7|4088.2|4085.4|1827
1599745500000|2020-09-10 13:45:00|4093.5|4090.7|4099.7|4096.9|4107|4104.2|4091.5|4088.7|1113
1599745800000|2020-09-10 13:50:00|4099.5|4096.7|4095|4092.2|4101|4098.2|4086.5|4083.7|1953
1599746100000|2020-09-10 13:55:00|4094.5|4091.7|4081.7|4078.9|4100|4097.2|4081.2|4078.4|2461
1599746400000|2020-09-10 14:00:00|4081.4|4078.6|4089.3|4086.5|4093.3|4090.5|4081.2|4078.4|2504
1599746700000|2020-09-10 14:05:00|4088.5|4085.7|4076.3|4073.5|4088.8|4086|4073.5|4070.7|1227
1599747000000|2020-09-10 14:10:00|4076.5|4073.7|4079.1|4076.3|4083.5|4080.7|4073.5|4070.7|927
1599747300000|2020-09-10 14:15:00|4079.8|4077|4082.9|4080.1|4083.9|4081.1|4075.1|4072.3|1512
1599747600000|2020-09-10 14:20:00|4083.2|4080.4|4074|4071.2|4083.9|4081.1|4069.5|4066.7|1234
1599747900000|2020-09-10 14:25:00|4074.5|4071.7|4068.7|4065.9|4074.5|4071.7|4065.5|4062.7|1129
1599748200000|2020-09-10 14:30:00|4069.3|4066.5|4067.7|4064.9|4078.7|4075.9|4066.9|4064.1|650
1599748500000|2020-09-10 14:35:00|4067.4|4064.6|4070.2|4067.4|4075.7|4072.9|4065.2|4062.4|1105
1599748800000|2020-09-10 14:40:00|4070.5|4067.7|4071.9|4069.1|4086.7|4083.9|4067.9|4065.1|1654
1599749100000|2020-09-10 14:45:00|4072.2|4069.4|4068|4065.2|4077.7|4074.9|4068|4065.2|829
1599749400000|2020-09-10 14:50:00|4068.7|4065.9|4077.7|4074.9|4082.7|4079.9|4068|4065.2|1116
1599749700000|2020-09-10 14:55:00|4077.5|4074.7|4069.2|4066.4|4077.5|4074.7|4065|4062.2|3467
1599750000000|2020-09-10 15:00:00|4067.5|4063.5|4064.4|4061.6|4086.4|4083.6|4059.2|4056.4|3742
1599750300000|2020-09-10 15:05:00|4064.2|4061.4|4059.7|4056.9|4065.7|4062.9|4051.4|4048.6|2878
1599750600000|2020-09-10 15:10:00|4059.4|4056.6|4085.4|4082.6|4085.9|4082.9|4056.4|4053.6|2183
1599750900000|2020-09-10 15:15:00|4084.8|4082|4075.2|4072.4|4093.4|4090.6|4069.4|4066.6|1904
1599751200000|2020-09-10 15:20:00|4075.4|4072.6|4089.4|4086.6|4100.4|4097.6|4075.4|4072.6|5949
1599751500000|2020-09-10 15:25:00|4089.6|4086.8|4063.4|4060.6|4093.1|4090.3|4061.4|4058.6|7969
1599751800000|2020-09-10 15:30:00|4063|4060.2|4073.2|4070.4|4082.2|4079.4|4061.4|4058.6|2829
1599752100000|2020-09-10 15:35:00|4073.4|4070.6|4076|4073.2|4086.9|4084.1|4067.7|4064.9|1422
1599752400000|2020-09-10 15:40:00|4076.4|4073.6|4087|4084.2|4088.2|4085.4|4072.4|4069.6|1056
1599752700000|2020-09-10 15:45:00|4087.2|4084.4|4081|4078.2|4088|4085.2|4072.5|4069.7|646
1599753000000|2020-09-10 15:50:00|4080.7|4077.9|4080.7|4077.9|4086|4083.2|4077.5|4074.7|912
1599753300000|2020-09-10 15:55:00|4080.5|4077.7|4070.2|4067.4|4081|4078.2|4067.9|4065.1|2115
1599753600000|2020-09-10 16:00:00|4070.7|4067.9|4076.5|4073.7|4084.7|4081.9|4068.7|4065.9|1059
1599753900000|2020-09-10 16:05:00|4077.5|4074.7|4072.9|4070.1|4080.5|4077.7|4071.3|4068.5|754
1599754200000|2020-09-10 16:10:00|4072.4|4069.6|4067.7|4064.9|4074.7|4071.9|4066.7|4063.9|528
1599754500000|2020-09-10 16:15:00|4067.9|4065.1|4071.5|4068.7|4073.7|4070.9|4065.1|4062.3|531
1599754800000|2020-09-10 16:20:00|4070.7|4067.9|4069.7|4066.9|4074.5|4071.7|4065.4|4062.6|494
1599755100000|2020-09-10 16:25:00|4070|4067.2|4063.7|4060.9|4070.9|4068.1|4062.9|4060.1|494
1599755400000|2020-09-10 16:30:00|4063.4|4060.6|4056.9|4054.1|4064.5|4061.7|4055.9|4053.1|808
1599755700000|2020-09-10 16:35:00|4056.7|4053.9|4060.9|4058.1|4060.9|4058.1|4048.9|4046.1|1044
1599756000000|2020-09-10 16:40:00|4061.5|4058.7|4064.5|4061.7|4068.9|4066.1|4059.9|4057.1|614
1599756300000|2020-09-10 16:45:00|4064.9|4062.1|4067.1|4064.3|4070.5|4067.7|4064.9|4062.1|528
1599756600000|2020-09-10 16:50:00|4067.7|4064.9|4070|4067.2|4073|4070.2|4066|4063.2|621
1599756900000|2020-09-10 16:55:00|4070.5|4067.7|4067.8|4065|4077|4074.2|4067|4064.2|573
1599757200000|2020-09-10 17:00:00|4068|4065.2|4079.3|4076.5|4080|4077.2|4068|4065.2|600
1599757500000|2020-09-10 17:05:00|4079.5|4076.7|4080|4077.2|4082|4079.2|4077|4074.2|1051
1599757800000|2020-09-10 17:10:00|4079.8|4077|4075.8|4073|4081.8|4079|4075|4072.2|716
1599758100000|2020-09-10 17:15:00|4075.3|4072.5|4076.8|4074|4077.8|4075|4072.8|4070|1242
1599758400000|2020-09-10 17:20:00|4077|4074.2|4071|4068.2|4077.8|4075|4071|4068.2|694
1599758700000|2020-09-10 17:25:00|4071.6|4068.8|4061|4058.2|4073|4070.2|4059|4056.2|745
1599759000000|2020-09-10 17:30:00|4061.3|4058.5|4061|4058.2|4065.8|4063|4059|4056.2|916
1599759300000|2020-09-10 17:35:00|4061.3|4058.5|4058.8|4056|4062|4059.2|4058|4055.2|1189
1599759600000|2020-09-10 17:40:00|4058.5|4055.7|4053.8|4051|4062|4059.2|4053|4050.2|1426
1599759900000|2020-09-10 17:45:00|4052.6|4049.8|4052.2|4049.4|4058|4055.2|4049.8|4047|881
1599760200000|2020-09-10 17:50:00|4052|4049.2|4049|4046.2|4053|4050.2|4047|4044.2|2186
1599760500000|2020-09-10 17:55:00|4049.3|4046.5|4045.5|4042.7|4053.8|4051|4045|4042.2|884
1599760800000|2020-09-10 18:00:00|4045.8|4043|4047.5|4044.7|4051|4048.2|4041.5|4038.7|6287
1599761100000|2020-09-10 18:05:00|4047.2|4044.4|4045.7|4042.9|4051.9|4049.1|4044.9|4042.1|1170
1599761400000|2020-09-10 18:10:00|4045.9|4043.1|4048.7|4045.9|4048.7|4045.9|4044.9|4042.1|790
1599761700000|2020-09-10 18:15:00|4049.2|4046.4|4031.9|4029.1|4049.9|4047.1|4030.9|4028.1|6457
1599762000000|2020-09-10 18:20:00|4031.6|4028.8|4038.1|4035.3|4039.8|4037|4031.4|4028.6|5790
1599762300000|2020-09-10 18:25:00|4038.3|4035.5|4029.5|4026.7|4043.8|4041|4028.1|4025.3|13754
1599762600000|2020-09-10 18:30:00|4030.3|4027.5|4031.1|4028.3|4035.5|4032.7|4027.1|4024.3|2508
1599762900000|2020-09-10 18:35:00|4030.8|4028|4030.3|4027.5|4032.6|4029.8|4029.1|4026.3|239
1599763200000|2020-09-10 18:40:00|4030.1|4027.3|4020.6|4017.8|4030.5|4027.7|4019.5|4016.7|3532
1599763500000|2020-09-10 18:45:00|4020.9|4018.1|4015.5|4012.7|4023.1|4020.3|4014.8|4012|1744
1599763800000|2020-09-10 18:50:00|4015|4012.2|4013.5|4010.7|4015.5|4012.7|4013.5|4010.7|801
1599764100000|2020-09-10 18:55:00|4013.8|4011|4015.3|4012.5|4015.5|4012.7|4013|4010.2|480
1599764400000|2020-09-10 19:00:00|4015.5|4012.7|4012.1|4009.3|4015.5|4012.7|4011.7|4008.9|495
1599764700000|2020-09-10 19:05:00|4011.6|4008.8|4013.6|4010.8|4017.1|4014.3|4011.6|4008.8|1168
1599765000000|2020-09-10 19:10:00|4013.3|4010.5|4009.1|4006.3|4013.3|4010.5|4007.3|4004.5|349
1599765300000|2020-09-10 19:15:00|4009.3|4006.5|4005.4|4002.6|4010.3|4007.5|4004.6|4001.8|508
1599765600000|2020-09-10 19:20:00|4005.6|4002.8|4003.1|4000.3|4009.1|4006.3|4003.1|4000.3|561
1599765900000|2020-09-10 19:25:00|4002.4|3999.6|4005.6|4002.8|4007.1|4004.3|4001.4|3998.6|305
1599766200000|2020-09-10 19:30:00|4005.4|4002.6|4005.6|4002.8|4005.6|4002.8|4004.4|4001.6|750
1599766500000|2020-09-10 19:35:00|4005|4002.2|4005.6|4002.8|4005.6|4002.8|4003.4|4000.6|316
1599766800000|2020-09-10 19:40:00|4005.4|4002.6|4014.4|4011.6|4016|4013.2|4005.4|4002.6|545
1599767100000|2020-09-10 19:45:00|4014.2|4011.4|4006.6|4003.8|4015.6|4012.8|4006.6|4003.8|171
1599767400000|2020-09-10 19:50:00|4006.4|4003.6|4011.1|4008.3|4011.4|4008.6|4005.4|4002.6|140
1599767700000|2020-09-10 19:55:00|4010.8|4008|4006.4|4003.6|4011.6|4008.8|4006.4|4003.6|194
1599768000000|2020-09-10 20:00:00|4006.1|4003.3|4003.4|4000.6|4006.4|4003.6|3999.6|3996.8|284
1599768300000|2020-09-10 20:05:00|4003.9|4001.1|4001.1|3998.3|4003.9|4001.1|3999.6|3996.8|165
1599768600000|2020-09-10 20:10:00|4001.4|3998.6|4003.4|4000.6|4003.4|4000.6|4000.6|3997.8|56
1599768900000|2020-09-10 20:15:00|4004.4|4001.6|4002.4|3999.6|4005.4|4002.6|4002.4|3999.6|74
1599769200000|2020-09-10 20:20:00|4002.7|3999.9|4003.7|4000.9|4005.9|4003.1|4002.6|3999.8|144
1599769500000|2020-09-10 20:25:00|4003.9|4001.1|4003.4|4000.6|4005.4|4002.6|4002.7|3999.9|113
1599769800000|2020-09-10 20:30:00|4003.9|4001.1|4004.7|4001.9|4004.7|4001.9|4002.7|3999.9|83
1599770100000|2020-09-10 20:35:00|4004.4|4001.6|4006.2|4003.4|4006.5|4003.7|4004.2|4001.4|77
1599770400000|2020-09-10 20:40:00|4006.5|4003.7|4007.7|4004.9|4008.5|4005.7|4006.2|4003.4|139
1599770700000|2020-09-10 20:45:00|4008.2|4005.4|4004.5|4001.7|4012.2|4009.4|4004|4001.2|142
1599771000000|2020-09-10 20:50:00|4005.2|4002.4|4006.5|4003.7|4007.7|4004.9|4005.2|4002.4|65
1599771300000|2020-09-10 20:55:00|4006.3|4003.5|4004.3|4001.5|4006.5|4003.7|4003.3|4000.5|179
1599771600000|2020-09-10 21:00:00|4004.5|4001.7|4003.5|4000.7|4004.5|4001.7|4003.5|4000.7|24
1599771900000|2020-09-10 21:05:00|4002.6|3999.8|4001|3998.2|4002.6|3999.8|4000.5|3997.7|15
1599772200000|2020-09-10 21:10:00|4002.3|3999.5|4002.5|3999.7|4002.5|3999.7|4002.3|3999.5|6
1599772500000|2020-09-10 21:15:00|4002.3|3999.5|4002.3|3999.5|4002.3|3999.5|4002.3|3999.5|2
1599772800000|2020-09-10 21:20:00|4002.1|3999.3|4001.3|3998.5|4002.1|3999.3|4001|3998.2|23
1599773100000|2020-09-10 21:25:00|4000.7|3997.9|4000.7|3997.9|4001.3|3998.5|4000.7|3997.9|27
1599773400000|2020-09-10 21:30:00|||||||||4
1599773700000|2020-09-10 21:35:00|3999.6|3996.8|4000.2|3997.4|4004.8|3999.4|3997.8|3992.1|156
1599774000000|2020-09-10 21:40:00|3998.9|3996.1|4000.2|3997.4|4003.6|3997.7|3997.8|3992.1|12
1599774300000|2020-09-10 21:45:00|4001.1|3997.1|3998.3|3995.5|4001.1|3997.5|3998.3|3995.5|32
1599774600000|2020-09-10 21:50:00|3998.1|3995.3|3997.3|3994.5|3998.1|3995.3|3997.3|3994.5|41
1599774900000|2020-09-10 21:55:00|3997.6|3994.8|3997.6|3994.8|3997.6|3994.8|3997.6|3994.8|20
1599782400000|2020-09-11 00:00:00|4021.9|4019.1|4012.7|4009.9|4022.5|4019.7|4008.6|4005.8|460
1599782700000|2020-09-11 00:05:00|4012.4|4009.6|4014.7|4011.9|4016.7|4013.9|4012.4|4009.6|41
1599783000000|2020-09-11 00:10:00|4014.4|4011.6|4016.9|4014.1|4017.4|4014.6|4013.5|4010.7|89
1599783300000|2020-09-11 00:15:00|4016.4|4013.6|4023.2|4020.4|4023.2|4020.4|4016.2|4013.4|190
1599783600000|2020-09-11 00:20:00|4023.7|4020.9|4030.7|4027.9|4031.4|4028.6|4023.7|4020.9|255
1599783900000|2020-09-11 00:25:00|4030.9|4028.1|4030.2|4027.4|4032.2|4029.4|4029.2|4026.4|36
1599784200000|2020-09-11 00:30:00|4031.2|4028.4|4030.2|4027.4|4032.2|4029.4|4028.7|4025.9|27
1599784500000|2020-09-11 00:35:00|4029.9|4027.1|4027.2|4024.4|4030.2|4027.4|4025.9|4023.1|38
1599784800000|2020-09-11 00:40:00|4027|4024.2|4023.2|4020.4|4028.2|4025.4|4023.2|4020.4|24
1599785100000|2020-09-11 00:45:00|4024.2|4021.4|4030.2|4027.4|4031.5|4028.7|4023.9|4021.1|123
1599785400000|2020-09-11 00:50:00|4030.5|4027.7|4028.8|4026|4031.5|4028.7|4028.2|4025.4|10
1599785700000|2020-09-11 00:55:00|4028.5|4025.7|4027.8|4025|4029.8|4027|4026.3|4023.5|20
1599786000000|2020-09-11 01:00:00|4027.5|4024.7|4029.2|4026.4|4030.1|4027.3|4022.8|4020|67
1599786300000|2020-09-11 01:05:00|4029|4026.2|4024.8|4022|4029|4026.2|4024.8|4022|28
1599786600000|2020-09-11 01:10:00|4024.6|4021.8|4030.2|4027.4|4030.7|4027.9|4023.5|4020.7|75
1599786900000|2020-09-11 01:15:00|4030.5|4027.7|4030.5|4027.7|4030.7|4027.9|4026.5|4023.7|29
1599787200000|2020-09-11 01:20:00|4030.8|4028|4028.2|4025.4|4030.8|4028|4026.2|4023.4|48
1599787500000|2020-09-11 01:25:00|4027.7|4024.9|4024|4021.2|4028.7|4025.9|4023.7|4020.9|42
1599787800000|2020-09-11 01:30:00|4024.2|4021.4|4024.5|4021.7|4024.5|4021.7|4021|4018.2|73
1599788100000|2020-09-11 01:35:00|4024.3|4021.5|4018.5|4015.7|4025.3|4022.5|4017.5|4014.7|79
1599788400000|2020-09-11 01:40:00|4017.5|4014.7|4016.3|4013.5|4020|4017.2|4015.5|4012.7|46
1599788700000|2020-09-11 01:45:00|4016.5|4013.7|4018|4015.2|4018.3|4015.5|4015.5|4012.7|69
1599789000000|2020-09-11 01:50:00|4018.5|4015.7|4020|4017.2|4020.3|4017.5|4017.8|4015|27
1599789300000|2020-09-11 01:55:00|4020.3|4017.5|4024.6|4021.8|4025.1|4022.3|4020.3|4017.5|51
1599789600000|2020-09-11 02:00:00|4024.8|4022|4025.1|4022.3|4025.1|4022.3|4024.1|4021.3|108
1599789900000|2020-09-11 02:05:00|4025.6|4022.8|4026.6|4023.8|4027.1|4024.3|4025.1|4022.3|30
1599790200000|2020-09-11 02:10:00|4026.9|4024.1|4028.6|4025.8|4029.1|4026.3|4026.9|4024.1|60
1599790500000|2020-09-11 02:15:00|4027.3|4024.5|4029.9|4027.1|4030.3|4027.5|4026.8|4024|14
1599790800000|2020-09-11 02:20:00|4030.1|4027.3|4028.3|4025.5|4030.1|4027.3|4027.3|4024.5|29
1599791100000|2020-09-11 02:25:00|4028.8|4026|4029.3|4026.5|4030.3|4027.5|4028.8|4026|13
1599791400000|2020-09-11 02:30:00|4029|4026.2|4028.1|4025.3|4029.3|4026.5|4027|4024.2|25
1599791700000|2020-09-11 02:35:00|4028.3|4025.5|4025.1|4022.3|4029.3|4026.5|4025.1|4022.3|55
1599792000000|2020-09-11 02:40:00|4024.8|4022|4025.1|4022.3|4025.3|4022.5|4023.1|4020.3|51
1599792300000|2020-09-11 02:45:00|4024.8|4022|4024.1|4021.3|4024.8|4022|4023.6|4020.8|6
1599792600000|2020-09-11 02:50:00|4023.8|4021|4018.4|4015.6|4023.8|4021|4018.4|4015.6|27
1599792900000|2020-09-11 02:55:00|4018.1|4015.3|4016.1|4013.3|4018.4|4015.6|4015.6|4012.8|74
1599793200000|2020-09-11 03:00:00|4015.6|4012.8|4012.4|4009.6|4016.4|4013.6|4011.6|4008.8|65
1599793500000|2020-09-11 03:05:00|4011.8|4009|4011.6|4008.8|4012.4|4009.6|4009.9|4007.1|53
1599793800000|2020-09-11 03:10:00|4011.4|4008.6|4009.7|4006.9|4012.7|4009.9|4008.4|4005.6|145
1599794100000|2020-09-11 03:15:00|4009.2|4006.4|4008.4|4005.6|4010.7|4007.9|4007.9|4005.1|38
1599794400000|2020-09-11 03:20:00|4008.2|4005.4|4012.4|4009.6|4013.2|4010.4|4007.9|4005.1|24
1599794700000|2020-09-11 03:25:00|4011.9|4009.1|4008.4|4005.6|4012.2|4009.4|4007.4|4004.6|110
1599795000000|2020-09-11 03:30:00|4008.6|4005.8|4013.7|4010.9|4014.2|4011.4|4008.6|4005.8|35
1599795300000|2020-09-11 03:35:00|4013.4|4010.6|4014.2|4011.4|4014.7|4011.9|4013.2|4010.4|15
1599795600000|2020-09-11 03:40:00|4014.5|4011.7|4016|4013.2|4016.2|4013.4|4014|4011.2|25
1599795900000|2020-09-11 03:45:00|4017|4014.2|4017.2|4014.4|4019.5|4016.7|4016|4013.2|48
1599796200000|2020-09-11 03:50:00|4018|4015.2|4017.2|4014.4|4018.2|4015.4|4017.2|4014.4|9
1599796500000|2020-09-11 03:55:00|4016.5|4013.7|4014.2|4011.4|4016.5|4013.7|4013.7|4010.9|30
1599796800000|2020-09-11 04:00:00|4014|4011.2|4015.5|4012.7|4016|4013.2|4013.2|4010.4|15
1599797100000|2020-09-11 04:05:00|4016|4013.2|4016.4|4013.6|4016.4|4013.6|4014.2|4011.4|57
1599797400000|2020-09-11 04:10:00|4016.2|4013.4|4017.5|4014.7|4018.2|4015.4|4015.5|4012.7|15
1599797700000|2020-09-11 04:15:00|4017.7|4014.9|4021.2|4018.4|4024.2|4021.4|4017.5|4014.7|179
1599798000000|2020-09-11 04:20:00|4020.7|4017.9|4021.2|4018.4|4021.7|4018.9|4019.7|4016.9|17
1599798300000|2020-09-11 04:25:00|4021.5|4018.7|4016|4013.2|4021.5|4018.7|4016|4013.2|70
1599798600000|2020-09-11 04:30:00|4015.8|4013|4017|4014.2|4018|4015.2|4015.8|4013|16
1599798900000|2020-09-11 04:35:00|4017.3|4014.5|4017.3|4014.5|4018|4015.2|4016.3|4013.5|10
1599799200000|2020-09-11 04:40:00|4017|4014.2|4017.5|4014.7|4018|4015.2|4016.8|4014|11
1599799500000|2020-09-11 04:45:00|4017.3|4014.5|4017.5|4014.7|4018.1|4015.3|4017.3|4014.5|9
1599799800000|2020-09-11 04:50:00|4017.2|4014.4|4017.5|4014.7|4017.5|4014.7|4016.5|4013.7|4
1599800100000|2020-09-11 04:55:00|4017|4014.2|4015.3|4012.5|4017.5|4014.7|4014.8|4012|13
1599800400000|2020-09-11 05:00:00|4015|4012.2|4015.5|4012.7|4015.5|4012.7|4012.8|4010|97
1599800700000|2020-09-11 05:05:00|4016.3|4013.5|4017.5|4014.7|4018|4015.2|4014.5|4011.7|17
1599801000000|2020-09-11 05:10:00|4017.8|4015|4018.5|4015.7|4018.7|4015.9|4017.5|4014.7|18
1599801300000|2020-09-11 05:15:00|4018.8|4016|4021.3|4018.5|4021.5|4018.7|4018.8|4016|7
1599801600000|2020-09-11 05:20:00|4021.5|4018.7|4021.1|4018.3|4021.5|4018.7|4020.1|4017.3|45
1599801900000|2020-09-11 05:25:00|4020.8|4018|4021.5|4018.7|4022.1|4019.3|4020.5|4017.7|7
1599802200000|2020-09-11 05:30:00|4021.3|4018.5|4019.3|4016.5|4021.3|4018.5|4015.6|4012.8|80
1599802500000|2020-09-11 05:35:00|4018.6|4015.8|4020.8|4018|4022.8|4020|4018.3|4015.5|67
1599802800000|2020-09-11 05:40:00|4021.1|4018.3|4023.3|4020.5|4023.8|4021|4020.8|4018|25
1599803100000|2020-09-11 05:45:00|4023.6|4020.8|4027.3|4024.5|4027.3|4024.5|4022.6|4019.8|66
1599803400000|2020-09-11 05:50:00|4027.8|4025|4028.1|4025.3|4028.9|4026.1|4026.6|4023.8|38
1599803700000|2020-09-11 05:55:00|4027.9|4025.1|4023.1|4020.3|4027.9|4025.1|4023.1|4020.3|40
1599804000000|2020-09-11 06:00:00|4022.6|4019.8|4014.3|4011.5|4022.9|4020.1|4013.6|4010.8|233
1599804300000|2020-09-11 06:05:00|4014.6|4011.8|4013.6|4010.8|4017.6|4014.8|4013.3|4010.5|94
1599804600000|2020-09-11 06:10:00|4013|4010.2|4016.9|4014.1|4017.6|4014.8|4012.6|4009.8|64
1599804900000|2020-09-11 06:15:00|4016.6|4013.8|4022.6|4019.8|4023.2|4020.4|4013.9|4011.1|193
1599805200000|2020-09-11 06:20:00|4022.4|4019.6|4022.9|4020.1|4026.2|4023.4|4022.4|4019.6|81
1599805500000|2020-09-11 06:25:00|4023.2|4020.4|4019.6|4016.8|4025.4|4022.6|4019.6|4016.8|96
1599805800000|2020-09-11 06:30:00|4019.3|4016.5|4019.4|4016.6|4023.4|4020.6|4018.6|4015.8|58
1599806100000|2020-09-11 06:35:00|4019.6|4016.8|4020.6|4017.8|4020.9|4018.1|4015.6|4012.8|161
1599806400000|2020-09-11 06:40:00|4020.9|4018.1|4017.9|4015.1|4020.9|4018.1|4015.6|4012.8|60
1599806700000|2020-09-11 06:45:00|4018.4|4015.6|4016.6|4013.8|4018.4|4015.6|4014.6|4011.8|68
1599807000000|2020-09-11 06:50:00|4016.9|4014.1|4018.7|4015.9|4018.7|4015.9|4011.7|4008.9|296
1599807300000|2020-09-11 06:55:00|4018.1|4015.3|4011.2|4008.4|4018.7|4015.9|4010.4|4007.6|548
1599807600000|2020-09-11 07:00:00|4011.7|4008.9|4009.7|4006.9|4011.7|4008.9|4000.7|3997.9|586
1599807900000|2020-09-11 07:05:00|4009.2|4006.4|4019.4|4016.6|4021.4|4018.6|4007.7|4004.9|497
1599808200000|2020-09-11 07:10:00|4019.7|4016.9|4022.2|4019.4|4022.2|4019.4|4017.2|4014.4|244
1599808500000|2020-09-11 07:15:00|4022.5|4019.7|4029|4026.2|4029|4026.2|4019.5|4016.7|546
1599808800000|2020-09-11 07:20:00|4029.2|4026.4|4040.2|4037.4|4041.2|4038.4|4022.5|4019.7|1117
1599809100000|2020-09-11 07:25:00|4040|4037.2|4026.2|4023.4|4040|4037.2|4024.7|4021.9|315
1599809400000|2020-09-11 07:30:00|4026|4023.2|4016|4013.2|4026.2|4023.4|4015.5|4012.7|562
1599809700000|2020-09-11 07:35:00|4016.5|4013.7|4009.7|4006.9|4016.5|4013.7|4009.5|4006.7|302
1599810000000|2020-09-11 07:40:00|4010.2|4007.4|4003.5|4000.7|4013.5|4010.7|3994.9|3992.1|1337
1599810300000|2020-09-11 07:45:00|4002.7|3999.9|4002.5|3999.7|4008.5|4005.7|4002.5|3999.7|224
1599810600000|2020-09-11 07:50:00|4001.9|3999.1|4009.7|4006.9|4011.5|4008.7|3999.9|3997.1|412
1599810900000|2020-09-11 07:55:00|4009.2|4006.4|4006.7|4003.9|4009.5|4006.7|4005|4002.2|265
1599811200000|2020-09-11 08:00:00|4008|4005.2|4007.5|4004.7|4013.5|4010.7|4002.5|3999.7|709
1599811500000|2020-09-11 08:05:00|4007.8|4005|4016.7|4013.9|4020|4017.2|4004.5|4001.7|543
1599811800000|2020-09-11 08:10:00|4018|4015.2|4024.8|4022|4031.3|4028.5|4016|4013.2|2353
1599812100000|2020-09-11 08:15:00|4024.5|4021.7|4022|4019.2|4025.5|4022.7|4014.5|4011.7|532
1599812400000|2020-09-11 08:20:00|4022.3|4019.5|4024.5|4021.7|4026.3|4023.5|4018.5|4015.7|628
1599812700000|2020-09-11 08:25:00|4024.8|4022|4025.3|4022.5|4028.5|4025.7|4015.5|4012.7|2136
1599813000000|2020-09-11 08:30:00|4025.5|4022.7|4023.3|4020.5|4029.5|4026.7|4021.6|4018.8|2723
1599813300000|2020-09-11 08:35:00|4022.8|4020|4022.3|4019.5|4029.6|4026.8|4020.6|4017.8|773
1599813600000|2020-09-11 08:40:00|4022.1|4019.3|4026.6|4023.8|4026.6|4023.8|4020.6|4017.8|992
1599813900000|2020-09-11 08:45:00|4027.1|4024.3|4025.1|4022.3|4029.3|4026.5|4022.8|4020|498
1599814200000|2020-09-11 08:50:00|4025.6|4022.8|4032.9|4030.1|4037.1|4034.3|4025.6|4022.8|1080
1599814500000|2020-09-11 08:55:00|4033.4|4030.6|4031.9|4029.1|4034.4|4031.6|4026.6|4023.8|475
1599814800000|2020-09-11 09:00:00|4032.1|4029.3|4023.3|4020.5|4033.1|4030.3|4017|4014.2|1167
1599815100000|2020-09-11 09:05:00|4023|4020.2|4030.6|4027.8|4035.6|4032.8|4023|4020.2|547
1599815400000|2020-09-11 09:10:00|4030.4|4027.6|4027.9|4025.1|4033.4|4030.6|4026.4|4023.6|450
1599815700000|2020-09-11 09:15:00|4028.1|4025.3|4029.6|4026.8|4030.4|4027.6|4024.6|4021.8|421
1599816000000|2020-09-11 09:20:00|4029.3|4026.5|4024.8|4022|4029.3|4026.5|4022.8|4020|113
1599816300000|2020-09-11 09:25:00|4024.6|4021.8|4030.8|4028|4032.8|4030|4023.8|4021|353
1599816600000|2020-09-11 09:30:00|4031.4|4028.6|4022.4|4019.6|4032.1|4029.3|4020.1|4017.3|903
1599816900000|2020-09-11 09:35:00|4022.6|4019.8|4018.6|4015.8|4027.4|4024.6|4017.6|4014.8|282
1599817200000|2020-09-11 09:40:00|4018.9|4016.1|4018.6|4015.8|4020.4|4017.6|4015.6|4012.8|212
1599817500000|2020-09-11 09:45:00|4018.4|4015.6|4018.6|4015.8|4019.4|4016.6|4016.6|4013.8|249
1599817800000|2020-09-11 09:50:00|4019.6|4016.8|4020.2|4017.4|4020.9|4018.1|4017.7|4014.9|384
1599818100000|2020-09-11 09:55:00|4019.9|4017.1|4020.4|4017.6|4020.7|4017.9|4018.7|4015.9|95
1599818400000|2020-09-11 10:00:00|4020.7|4017.9|4011.2|4008.4|4020.7|4017.9|4010.2|4007.4|795
1599818700000|2020-09-11 10:05:00|4010.9|4008.1|4013.2|4010.4|4015.4|4012.6|4010.7|4007.9|157
1599819000000|2020-09-11 10:10:00|4013.7|4010.9|4010.2|4007.4|4014.7|4011.9|4009.5|4006.7|718
1599819300000|2020-09-11 10:15:00|4010|4007.2|4016.5|4013.7|4016.7|4013.9|4009.2|4006.4|388
1599819600000|2020-09-11 10:20:00|4016.2|4013.4|4018|4015.2|4019.2|4016.4|4014.7|4011.9|153
1599819900000|2020-09-11 10:25:00|4017.7|4014.9|4022.5|4019.7|4022.5|4019.7|4017.7|4014.9|110
1599820200000|2020-09-11 10:30:00|4022.2|4019.4|4026.7|4023.9|4027.2|4024.4|4021.2|4018.4|147
1599820500000|2020-09-11 10:35:00|4027|4024.2|4025|4022.2|4028.3|4025.5|4022.7|4019.9|255
1599820800000|2020-09-11 10:40:00|4025.3|4022.5|4029.5|4026.7|4030|4027.2|4024.5|4021.7|513
1599821100000|2020-09-11 10:45:00|4030|4027.2|4025.5|4022.7|4030.3|4027.5|4024|4021.2|95
1599821400000|2020-09-11 10:50:00|4025.8|4023|4027.3|4024.5|4028.3|4025.5|4025.7|4022.9|197
1599821700000|2020-09-11 10:55:00|4027.2|4024.4|4021.7|4018.9|4027.5|4024.7|4019.7|4016.9|525
1599822000000|2020-09-11 11:00:00|4022.3|4019.5|4021.7|4018.9|4022.5|4019.7|4019.5|4016.7|122
1599822300000|2020-09-11 11:05:00|4021.3|4018.5|4024.3|4021.5|4024.3|4021.5|4019.7|4016.9|810
1599822600000|2020-09-11 11:10:00|4024.8|4022|4029.5|4026.7|4031.7|4028.9|4024.8|4022|550
1599822900000|2020-09-11 11:15:00|4029.3|4026.5|4037.5|4034.7|4038.5|4035.7|4026.3|4023.5|507
1599823200000|2020-09-11 11:20:00|4037.8|4035|4038|4035.2|4047.3|4044.5|4036.8|4034|863
1599823500000|2020-09-11 11:25:00|4038.3|4035.5|4031|4028.2|4038.5|4035.7|4028.8|4026|256
1599823800000|2020-09-11 11:30:00|4030.5|4027.7|4022.5|4019.7|4031.8|4029|4021|4018.2|1144
1599824100000|2020-09-11 11:35:00|4022.8|4020|4021.6|4018.8|4025.8|4023|4020.8|4018|186
1599824400000|2020-09-11 11:40:00|4021.3|4018.5|4020.8|4018|4023.6|4020.8|4018.8|4016|481
1599824700000|2020-09-11 11:45:00|4020.6|4017.8|4022.3|4019.5|4026.8|4024|4018.8|4016|476
1599825000000|2020-09-11 11:50:00|4022|4019.2|4018.8|4016|4022.6|4019.8|4018.3|4015.5|546
1599825300000|2020-09-11 11:55:00|4019|4016.2|4014.8|4012|4020.8|4018|4011|4008.2|1149
1599825600000|2020-09-11 12:00:00|4015.4|4012.6|4012.8|4010|4018.8|4016|4010.5|4007.7|536
1599825900000|2020-09-11 12:05:00|4013|4010.2|4008.3|4005.5|4014|4011.2|4005.3|4002.5|716
1599826200000|2020-09-11 12:10:00|4007.3|4004.5|4000.8|3998|4007.3|4004.5|3995.3|3992.5|4002
1599826500000|2020-09-11 12:15:00|4000.6|3997.8|3998.3|3995.5|4005.1|4002.3|3997.3|3994.5|650
1599826800000|2020-09-11 12:20:00|3998.1|3995.3|3998|3995.2|4002.7|3999.9|3996.7|3993.9|956
1599827100000|2020-09-11 12:25:00|3998.2|3995.4|4000.5|3997.7|4002.3|3999.5|3998|3995.2|370
1599827400000|2020-09-11 12:30:00|4000|3997.2|3994.8|3992|4000.5|3997.7|3990.8|3988|1696
1599827700000|2020-09-11 12:35:00|3994.5|3991.7|3996.8|3994|3997.5|3994.7|3990.3|3987.5|485
1599828000000|2020-09-11 12:40:00|3996.5|3993.7|3992.8|3990|3996.5|3993.7|3986.3|3983.5|2176
1599828300000|2020-09-11 12:45:00|3991.8|3989|3983.8|3981|3992.8|3990|3983.8|3981|536
1599828600000|2020-09-11 12:50:00|3984.3|3981.5|3979.3|3976.5|3985.8|3983|3977.6|3974.8|1537
1599828900000|2020-09-11 12:55:00|3979.1|3976.3|3969.8|3967|3980.3|3977.5|3969.6|3966.8|1206
1599829200000|2020-09-11 13:00:00|3969.6|3966.8|3980.3|3977.5|3981.3|3978.5|3965.8|3963|2178
1599829500000|2020-09-11 13:05:00|3981.3|3978.5|3985.3|3982.5|3985.9|3983.1|3973.8|3971|1987
1599829800000|2020-09-11 13:10:00|3985.1|3982.3|3996.4|3993.6|3999.4|3996.6|3982.4|3979.6|1159
1599830100000|2020-09-11 13:15:00|3997.1|3994.3|4004.9|4002.1|4005.4|4002.6|3994.4|3991.6|1032
1599830400000|2020-09-11 13:20:00|4005.1|4002.3|4003.1|4000.3|4006.1|4003.3|4000.1|3997.3|738
1599830700000|2020-09-11 13:25:00|4003.4|4000.6|4013.3|4010.5|4016.3|4013.5|4002.1|3999.3|3079
1599831000000|2020-09-11 13:30:00|4013.6|4010.8|4000.3|3997.5|4013.6|4010.8|3999.3|3996.5|1785
1599831300000|2020-09-11 13:35:00|4000.1|3997.3|4003.6|4000.8|4007.8|4005|3998.1|3995.3|1489
1599831600000|2020-09-11 13:40:00|4003.8|4001|4018.3|4015.5|4022.3|4019.5|3998.1|3995.3|1710
1599831900000|2020-09-11 13:45:00|4017.8|4015|4017.8|4015|4024.9|4022.1|4014.3|4011.5|2769
1599832200000|2020-09-11 13:50:00|4017.6|4014.8|4001.1|3998.3|4018.1|4015.3|4000.9|3998.1|1191
1599832500000|2020-09-11 13:55:00|4000.9|3998.1|3999.1|3996.3|4002.6|3999.8|3991.6|3988.8|1708
1599832800000|2020-09-11 14:00:00|3998.9|3996.1|4008.1|4005.3|4008.9|4006.1|3995.6|3992.8|2813
1599833100000|2020-09-11 14:05:00|4007.1|4004.3|4008.9|4006.1|4016.3|4013.5|4005.6|4002.8|887
1599833400000|2020-09-11 14:10:00|4009.1|4006.3|4012.8|4010|4013.3|4010.5|3999.3|3996.5|933
1599833700000|2020-09-11 14:15:00|4012.3|4009.5|4025.4|4022.6|4027.9|4025.1|4007.8|4005|1312
1599834000000|2020-09-11 14:20:00|4025.6|4022.8|4027.9|4025.1|4035.9|4033.1|4023.4|4020.6|2558
1599834300000|2020-09-11 14:25:00|4027.4|4024.6|4021.9|4019.1|4032.9|4030.1|4017.1|4014.3|1095
1599834600000|2020-09-11 14:30:00|4021.6|4018.8|4021.4|4018.6|4032.9|4030.1|4020.4|4017.6|2181
1599834900000|2020-09-11 14:35:00|4021.1|4018.3|4016.3|4013.5|4026.4|4023.6|4010.1|4007.3|4918
1599835200000|2020-09-11 14:40:00|4016.1|4013.3|4032.3|4029.5|4034.1|4031.3|4014.3|4011.5|2401
1599835500000|2020-09-11 14:45:00|4032.8|4030|4035.9|4033.1|4041.8|4039|4027.3|4024.5|3548
1599835800000|2020-09-11 14:50:00|4036.1|4033.3|4041.9|4039.1|4043.4|4040.6|4030.4|4027.6|2161
1599836100000|2020-09-11 14:55:00|4041.6|4038.8|4038.9|4036.1|4045.6|4042.8|4035.9|4033.1|1156
1599836400000|2020-09-11 15:00:00|4038.6|4035.8|4057.9|4055.1|4058.9|4056.1|4037.6|4034.8|2490
1599836700000|2020-09-11 15:05:00|4058.4|4055.6|4061.9|4059.1|4063.4|4060.6|4051.9|4049.1|2025
1599837000000|2020-09-11 15:10:00|4061.4|4058.6|4047.9|4045.1|4061.6|4058.8|4045.7|4042.9|1136
1599837300000|2020-09-11 15:15:00|4047.7|4044.9|4038.6|4035.8|4047.7|4044.9|4032.7|4029.9|2150
1599837600000|2020-09-11 15:20:00|4038.4|4035.6|4032.2|4029.4|4041.4|4038.6|4027.4|4024.6|2045
1599837900000|2020-09-11 15:25:00|4032.4|4029.6|4032.7|4029.9|4035.9|4033.1|4026.9|4024.1|4076
1599838200000|2020-09-11 15:30:00|4032.4|4029.6|4035.2|4032.4|4040.4|4037.6|4027.9|4025.1|2482
1599838500000|2020-09-11 15:35:00|4034.9|4032.1|4026.9|4024.1|4037.5|4034.7|4026.9|4024.1|949
1599838800000|2020-09-11 15:40:00|4027.2|4024.4|4027.9|4025.1|4030.9|4028.1|4023.7|4020.9|1058
1599839100000|2020-09-11 15:45:00|4027.4|4024.6|4031.9|4029.1|4032.2|4029.4|4021.9|4019.1|636
1599839400000|2020-09-11 15:50:00|4031.7|4028.9|4031.2|4028.4|4035.9|4033.1|4025.9|4023.1|850
1599839700000|2020-09-11 15:55:00|4031.5|4028.7|4037.7|4034.9|4037.9|4035.1|4029.7|4026.9|765
1599840000000|2020-09-11 16:00:00|4037.9|4035.1|4041.5|4038.7|4043.5|4040.7|4033.9|4031.1|1115
1599840300000|2020-09-11 16:05:00|4041|4038.2|4045.2|4042.4|4049|4046.2|4041|4038.2|1288
1599840600000|2020-09-11 16:10:00|4045|4042.2|4051.3|4048.5|4053|4050.2|4045|4042.2|4467
1599840900000|2020-09-11 16:15:00|4051|4048.2|4053|4050.2|4054|4051.2|4046.7|4043.9|1255
1599841200000|2020-09-11 16:20:00|4053.3|4050.5|4052.1|4049.3|4059.5|4056.7|4051.1|4048.3|1608
1599841500000|2020-09-11 16:25:00|4051.8|4049|4048.5|4045.7|4054.1|4051.3|4046.5|4043.7|627
1599841800000|2020-09-11 16:30:00|4048.3|4045.5|4046.3|4043.5|4049.3|4046.5|4044.5|4041.7|594
1599842100000|2020-09-11 16:35:00|4046.5|4043.7|4046.3|4043.5|4052.3|4049.5|4045.1|4042.3|2197
1599842400000|2020-09-11 16:40:00|4046.1|4043.3|4041.3|4038.5|4046.3|4043.5|4039.5|4036.7|655
1599842700000|2020-09-11 16:45:00|4041.5|4038.7|4045.3|4042.5|4047.3|4044.5|4040.8|4038|1112
1599843000000|2020-09-11 16:50:00|4045.5|4042.7|4051.6|4048.8|4053.6|4050.8|4045.5|4042.7|577
1599843300000|2020-09-11 16:55:00|4051.3|4048.5|4040.1|4037.3|4054.3|4051.5|4039.1|4036.3|1032
1599843600000|2020-09-11 17:00:00|4039.8|4037|4038.6|4035.8|4045.6|4042.8|4038.3|4035.5|662
1599843900000|2020-09-11 17:05:00|4038.8|4036|4030.3|4027.5|4039.1|4036.3|4029.6|4026.8|739
1599844200000|2020-09-11 17:10:00|4029.8|4027|4027.4|4024.6|4031.1|4028.3|4026.3|4023.5|737
1599844500000|2020-09-11 17:15:00|4027.9|4025.1|4031.1|4028.3|4032.4|4029.6|4024.9|4022.1|563
1599844800000|2020-09-11 17:20:00|4031.4|4028.6|4033.6|4030.8|4035.6|4032.8|4029.6|4026.8|320
1599845100000|2020-09-11 17:25:00|4034.1|4031.3|4020.1|4017.3|4034.6|4031.8|4019.4|4016.6|724
1599845400000|2020-09-11 17:30:00|4020.4|4017.6|4013.1|4010.3|4027.9|4025.1|4012.1|4009.3|4710
1599845700000|2020-09-11 17:35:00|4012.8|4010|4012.8|4010|4015.8|4013|4010.1|4007.3|1182
1599846000000|2020-09-11 17:40:00|4012.6|4009.8|4014.1|4011.3|4015.8|4013|4010.1|4007.3|430
1599846300000|2020-09-11 17:45:00|4013.8|4011|4010.3|4007.5|4018.1|4015.3|4007.5|4004.7|866
1599846600000|2020-09-11 17:50:00|4010.6|4007.8|4015.1|4012.3|4017.1|4014.3|4010.1|4007.3|1627
1599846900000|2020-09-11 17:55:00|4014.9|4012.1|4008.4|4005.6|4015.6|4012.8|4007.6|4004.8|1541
1599847200000|2020-09-11 18:00:00|4008.6|4005.8|4012.1|4009.3|4013.1|4010.3|4006.1|4003.3|2074
1599847500000|2020-09-11 18:05:00|4011.6|4008.8|4017.7|4014.9|4021.1|4018.3|4010.1|4007.3|1079
1599847800000|2020-09-11 18:10:00|4017.9|4015.1|4022.7|4019.9|4024.7|4021.9|4017.7|4014.9|1301
1599848100000|2020-09-11 18:15:00|4022.4|4019.6|4024.4|4021.6|4027.4|4024.6|4018.7|4015.9|2574
1599848400000|2020-09-11 18:20:00|4024.2|4021.4|4031.2|4028.4|4033.7|4030.9|4019.2|4016.4|3124
1599848700000|2020-09-11 18:25:00|4031.4|4028.6|4010.1|4007.3|4031.4|4028.6|4007.7|4004.9|14054
1599849000000|2020-09-11 18:30:00|4010.7|4007.9|4011.6|4008.8|4016.6|4013.8|4004.9|4002.1|2948
1599849300000|2020-09-11 18:35:00|4012.1|4009.3|4006.1|4003.3|4013.9|4011.1|4005.4|4002.6|4773
1599849600000|2020-09-11 18:40:00|4006.3|4003.5|4006.4|4003.6|4007.6|4004.8|3999|3996.2|3465
1599849900000|2020-09-11 18:45:00|4006.1|4003.3|4007.4|4004.6|4010.6|4007.8|4004.1|4001.3|1475
1599850200000|2020-09-11 18:50:00|4008.4|4005.6|4010.6|4007.8|4011.4|4008.6|4005.6|4002.8|1473
1599850500000|2020-09-11 18:55:00|4010.1|4007.3|4010.4|4007.6|4014|4010.8|4009.6|4006.8|493
1599850800000|2020-09-11 19:00:00|4010.6|4007.8|4004.2|4001.4|4011.6|4008.8|4003.7|4000.9|740
1599851100000|2020-09-11 19:05:00|4004.7|4001.9|4002.7|3999.9|4006.7|4003.9|3998.7|3995.9|843
1599851400000|2020-09-11 19:10:00|4003.2|4000.4|4009.2|4006.4|4009.2|4006.4|4002.4|3999.6|202
1599851700000|2020-09-11 19:15:00|4009.4|4006.6|4016.4|4013.6|4016.7|4013.9|4009.4|4006.6|1430
1599852000000|2020-09-11 19:20:00|4016.2|4013.4|4018.2|4015.4|4020.4|4017.6|4015.7|4012.9|169
1599852300000|2020-09-11 19:25:00|4017.9|4015.1|4020|4017.2|4021.7|4018.9|4016.4|4013.6|95
1599852600000|2020-09-11 19:30:00|4020.2|4017.4|4026.5|4023.7|4028.7|4025.9|4020.2|4017.4|700
1599852900000|2020-09-11 19:35:00|4027|4024.2|4025.7|4022.9|4029.5|4026.7|4023.7|4020.9|188
1599853200000|2020-09-11 19:40:00|4025.5|4022.7|4024.2|4021.4|4027.7|4024.9|4022.7|4019.9|251
1599853500000|2020-09-11 19:45:00|4024.5|4021.7|4024.7|4021.9|4024.7|4021.9|4022.7|4019.9|324
1599853800000|2020-09-11 19:50:00|4024.2|4021.4|4023.7|4020.9|4024.7|4021.9|4023.2|4020.4|112
1599854100000|2020-09-11 19:55:00|4023.3|4020.5|4022.7|4019.9|4026.5|4023.7|4022.7|4019.9|115
1599854400000|2020-09-11 20:00:00|4023.3|4020.5|4019.2|4016.4|4024.2|4021.4|4018.7|4015.9|131
1599854700000|2020-09-11 20:05:00|4019.5|4016.7|4020.5|4017.7|4021.3|4018.5|4016.7|4013.9|115
1599855000000|2020-09-11 20:10:00|4021|4018.2|4014.7|4011.9|4022.5|4019.7|4014.7|4011.9|245
1599855300000|2020-09-11 20:15:00|4015|4012.2|4015.5|4012.7|4015.7|4012.9|4013.2|4010.4|76
1599855600000|2020-09-11 20:20:00|4015.3|4012.5|4014.5|4011.7|4015.8|4013|4014.5|4011.7|52
1599855900000|2020-09-11 20:25:00|4015|4012.2|4012.5|4009.7|4015.5|4012.7|4012|4009.2|86
1599856200000|2020-09-11 20:30:00|4013.1|4010.3|4006.3|4003.5|4013.5|4010.7|4006.3|4003.5|128
1599856500000|2020-09-11 20:35:00|4006.5|4003.7|4005.8|4003|4007.8|4005|4004.8|4002|67
1599856800000|2020-09-11 20:40:00|4004.8|4002|4004.8|4002|4005.8|4003|4003.8|4001|57
1599857100000|2020-09-11 20:45:00|4005.3|4002.5|4002.6|3999.8|4006.8|4004|4002.3|3999.5|133
1599857400000|2020-09-11 20:50:00|4002.8|4000|4002.6|3999.8|4003.8|4001|4001.3|3998.5|324
1599857700000|2020-09-11 20:55:00|4002.8|4000|4013.2|4009.2|4016.2|4009.2|4002.6|3999|151
1599858000000|2020-09-11 21:00:00|4012.8|4010|4013.3|4010.5|4013.6|4010.8|4012.8|4010|1
1600034400000|2020-09-13 22:00:00|4009.4|3999.4|3996|3993.2|4029.5|4026.7|3994.8|3991.6|1043
1600034700000|2020-09-13 22:05:00|3995.8|3993|3987.8|3985|3997.4|3993|3981.3|3978.5|657
1600035000000|2020-09-13 22:10:00|3988|3985.2|3997.3|3994.5|3999.4|3995|3987.8|3985|193
1600035300000|2020-09-13 22:15:00|3997.8|3995|3996.6|3993.8|4000.8|3998|3992.8|3990|116
1600035600000|2020-09-13 22:20:00|3996.8|3994|4002.8|4000|4002.8|4000|3993.8|3991|84
1600035900000|2020-09-13 22:25:00|4001.7|3997.7|4002.8|4000|4004.1|4001.3|3997.1|3994.3|145
1600036200000|2020-09-13 22:30:00|4002.6|3999.8|4006.8|4004|4007.6|4004.8|3999.1|3995.9|113
1600036500000|2020-09-13 22:35:00|4006.1|4003.3|4012.6|4009.8|4013.9|4010.3|4004.8|4002|36
1600036800000|2020-09-13 22:40:00|4012.8|4010|4007.9|4005.1|4013.3|4010.5|4007.4|4004.6|128
1600037100000|2020-09-13 22:45:00|4006.9|4004.1|4009.1|4006.3|4010.6|4007.8|4005.1|4002.3|82
1600037400000|2020-09-13 22:50:00|4008.9|4006.1|4012.9|4010.1|4013.3|4010.5|4008.1|4005.3|39
1600037700000|2020-09-13 22:55:00|4012.1|4009.3|4004.4|4001.6|4013.1|4010.3|4002.6|3999.8|185
1600038000000|2020-09-13 23:00:00|4004.9|4002.1|4005.9|4003.1|4005.9|4003.1|4002.1|3999.3|29
1600038300000|2020-09-13 23:05:00|4007|4003|4008.9|4006.1|4009.1|4006.3|4004.9|4002.1|10
1600038600000|2020-09-13 23:10:00|4008.7|4004.7|4008.6|4005.8|4009.1|4006.3|4007.9|4004.7|7
1600038900000|2020-09-13 23:15:00|4009.1|4006.3|4008.1|4005.3|4010.9|4008.1|4007.9|4005.1|41
1600039200000|2020-09-13 23:20:00|4007.9|4005.1|4010.9|4008.1|4012.1|4009.3|4007.9|4005.1|8
1600039500000|2020-09-13 23:25:00|4010.6|4007.8|4012.6|4009.8|4012.6|4009.8|4010.4|4007.5|19
1600039800000|2020-09-13 23:30:00|4013.1|4010.3|4013.4|4010.6|4014.2|4011.4|4012.9|4010.1|35
1600040100000|2020-09-13 23:35:00|4014.4|4011.6|4013.2|4010.4|4014.4|4011.6|4011.4|4008.6|30
1600040400000|2020-09-13 23:40:00|4012.9|4010.1|4011.2|4008.4|4013.2|4010.4|4011.2|4008.4|15
1600040700000|2020-09-13 23:45:00|4012.2|4009.4|4013.2|4010.4|4013.2|4010.4|4009.7|4006.9|16
1600041000000|2020-09-13 23:50:00|4014.2|4011.4|4016.2|4013.4|4016.7|4013.9|4014.2|4011.4|66
1600041300000|2020-09-13 23:55:00|4016.4|4013.6|4016|4013.2|4016.4|4013.6|4014.2|4011.4|54
1600041600000|2020-09-14 00:00:00|4015.7|4012.9|4021|4018.2|4021.5|4018.7|4013.2|4010.4|235
1600041900000|2020-09-14 00:05:00|4020.7|4017.9|4024.2|4021.4|4026|4023.2|4020.5|4017.7|79
1600042200000|2020-09-14 00:10:00|4024|4021.2|4026.5|4023.7|4029.2|4026.4|4024|4021.2|81
1600042500000|2020-09-14 00:15:00|4026.2|4023.4|4019.5|4016.7|4026.2|4023.4|4018.5|4015.7|56
1600042800000|2020-09-14 00:20:00|4020|4017.2|4014.5|4011.7|4020|4017.2|4014.5|4011.7|28
1600043100000|2020-09-14 00:25:00|4015.2|4012.4|4013.2|4010.4|4016.7|4013.9|4013|4010.2|21
1600043400000|2020-09-14 00:30:00|4013|4010.2|4015|4012.2|4015|4012.2|4011|4008.2|27
1600043700000|2020-09-14 00:35:00|4015.2|4012.4|4015.5|4012.7|4016.5|4013.7|4015|4012.2|26
1600044000000|2020-09-14 00:40:00|4016.5|4013.7|4013|4010.2|4016.5|4013.7|4010.5|4007.7|48
1600044300000|2020-09-14 00:45:00|4014|4011.2|4014|4011.2|4015.3|4012.5|4012|4009.2|5
1600044600000|2020-09-14 00:50:00|4014.3|4011.5|4013.6|4010.8|4015|4012.2|4012.6|4009.8|188
1600044900000|2020-09-14 00:55:00|4013.8|4011|4011.1|4008.3|4014.1|4011.3|4011.1|4008.3|19
1600045200000|2020-09-14 01:00:00|4011.6|4008.8|4014.1|4011.3|4014.8|4012|4011.1|4008.3|271
1600045500000|2020-09-14 01:05:00|4013.1|4010.3|4019.8|4017|4020.8|4018|4013.1|4010.3|134
1600045800000|2020-09-14 01:10:00|4019.6|4016.8|4013.8|4011|4019.8|4017|4012.8|4010|75
1600046100000|2020-09-14 01:15:00|4013.6|4010.8|4011.1|4008.3|4013.8|4011|4010.6|4007.8|72
1600046400000|2020-09-14 01:20:00|4010.8|4008|4009.8|4007|4010.8|4008|4007.1|4004.3|103
1600046700000|2020-09-14 01:25:00|4010.4|4007.6|4017.8|4015|4018.8|4016|4010.4|4007.6|129
1600047000000|2020-09-14 01:30:00|4018.3|4015.5|4017.9|4015.1|4020.1|4017.3|4015.8|4013|103
1600047300000|2020-09-14 01:35:00|4018.4|4015.6|4015.1|4012.3|4018.4|4015.6|4014.1|4011.3|80
1600047600000|2020-09-14 01:40:00|4015.4|4012.6|4017.8|4015|4019.9|4017.1|4014.9|4012.1|164
1600047900000|2020-09-14 01:45:00|4017.6|4014.8|4018.1|4015.3|4020.1|4017.3|4016.9|4014.1|104
1600048200000|2020-09-14 01:50:00|4018.4|4015.6|4018.9|4016.1|4018.9|4016.1|4017.1|4014.3|38
1600048500000|2020-09-14 01:55:00|4019.4|4016.6|4022.1|4019.3|4022.6|4019.8|4019.4|4016.6|58
1600048800000|2020-09-14 02:00:00|4021.9|4019.1|4023.4|4020.6|4024.4|4021.6|4021.1|4018.3|82
1600049100000|2020-09-14 02:05:00|4023.6|4020.8|4025.6|4022.8|4027.4|4024.6|4023.4|4020.6|117
1600049400000|2020-09-14 02:10:00|4025.4|4022.6|4036.4|4033.6|4036.6|4033.8|4025.4|4022.6|464
1600049700000|2020-09-14 02:15:00|4036.1|4033.3|4035.4|4032.6|4037.4|4034.6|4034.9|4032.1|69
1600050000000|2020-09-14 02:20:00|4036.4|4033.6|4039.7|4036.9|4041.4|4038.6|4035.6|4032.8|97
1600050300000|2020-09-14 02:25:00|4039.9|4037.1|4039.4|4036.6|4039.9|4037.1|4035.7|4032.9|39
1600050600000|2020-09-14 02:30:00|4038.9|4036.1|4035.2|4032.4|4038.9|4036.1|4034.7|4031.9|53
1600050900000|2020-09-14 02:35:00|4034.9|4032.1|4034.4|4031.6|4035.9|4033.1|4033.9|4031.1|84
1600051200000|2020-09-14 02:40:00|4034.2|4031.4|4035.2|4032.4|4035.7|4032.9|4032.4|4029.6|30
1600051500000|2020-09-14 02:45:00|4034.9|4032.1|4031.7|4028.9|4034.9|4032.1|4031.2|4028.4|35
1600051800000|2020-09-14 02:50:00|4031.5|4028.7|4033|4030.2|4033.2|4030.4|4031|4028.2|41
1600052100000|2020-09-14 02:55:00|4033.2|4030.4|4035.4|4032.6|4036.7|4033.9|4033|4030.2|89
1600052400000|2020-09-14 03:00:00|4035.7|4032.9|4039.4|4036.6|4039.4|4036.6|4034.7|4031.9|15
1600052700000|2020-09-14 03:05:00|4038.7|4035.9|4038.4|4035.6|4041|4038.2|4038.4|4035.6|41
1600053000000|2020-09-14 03:10:00|4038.7|4035.9|4040.5|4037.7|4043.5|4040.7|4037.4|4034.6|175
1600053300000|2020-09-14 03:15:00|4040.2|4037.4|4040.2|4037.4|4042.5|4039.7|4040.2|4037.4|39
1600053600000|2020-09-14 03:20:00|4039.9|4037.1|4039.5|4036.7|4041.7|4038.9|4039.5|4036.7|29
1600053900000|2020-09-14 03:25:00|4038.7|4035.9|4037.5|4034.7|4038.7|4035.9|4036.2|4033.4|35
1600054200000|2020-09-14 03:30:00|4036.7|4033.9|4036.7|4033.9|4036.7|4033.9|4035.5|4032.7|33
1600054500000|2020-09-14 03:35:00|4036.8|4034|4035.5|4032.7|4036.8|4034|4035.3|4032.5|28
1600054800000|2020-09-14 03:40:00|4035.8|4033|4035.5|4032.7|4035.8|4033|4035.2|4032.4|28
1600055100000|2020-09-14 03:45:00|4035.2|4032.4|4031.8|4029|4035.5|4032.7|4031|4028.2|197
1600055400000|2020-09-14 03:50:00|4032|4029.2|4032|4029.2|4032.5|4029.7|4031.8|4029|25
1600055700000|2020-09-14 03:55:00|4032.3|4029.5|4033.8|4031|4035.2|4032.4|4032.3|4029.5|90
1600056000000|2020-09-14 04:00:00|4033.3|4030.5|4031.8|4029|4033.3|4030.5|4030.8|4028|46
1600056300000|2020-09-14 04:05:00|4032.1|4029.3|4031.3|4028.5|4032.3|4029.5|4030.8|4028|24
1600056600000|2020-09-14 04:10:00|4031.1|4028.3|4031.5|4028.7|4032.1|4029.3|4030.5|4027.7|15
1600056900000|2020-09-14 04:15:00|4031.3|4028.5|4031.1|4028.3|4031.5|4028.7|4030.8|4028|12
1600057200000|2020-09-14 04:20:00|4030.8|4028|4030.5|4027.7|4031.1|4028.3|4030.5|4027.7|13
1600057500000|2020-09-14 04:25:00|4030.6|4027.8|4030.6|4027.8|4030.6|4027.8|4030.3|4027.5|26
1600057800000|2020-09-14 04:30:00|4031.3|4028.5|4035.3|4032.5|4035.6|4032.8|4031.3|4028.5|50
1600058100000|2020-09-14 04:35:00|4035.1|4032.3|4032.8|4030|4035.6|4032.8|4032.8|4030|1
1600058400000|2020-09-14 04:40:00|4033.3|4030.5|4031.6|4028.8|4033.8|4031|4031.6|4028.8|9
1600058700000|2020-09-14 04:45:00|4031.3|4028.5|4031.4|4028.6|4031.6|4028.8|4030.1|4027.3|22
1600059000000|2020-09-14 04:50:00|4031.6|4028.8|4031.6|4028.8|4031.9|4029.1|4031.4|4028.6|14
1600059300000|2020-09-14 04:55:00|4030.9|4028.1|4030.6|4027.8|4031.6|4028.8|4030.6|4027.8|12
1600059600000|2020-09-14 05:00:00|4030.1|4027.3|4030.6|4027.8|4030.6|4027.8|4029.9|4027.1|24
1600059900000|2020-09-14 05:05:00|4030.3|4027.5|4028.9|4026.1|4030.6|4027.8|4028.9|4026.1|62
1600060200000|2020-09-14 05:10:00|4027.9|4025.1|4026.9|4024.1|4027.9|4025.1|4026.3|4023.5|108
1600060500000|2020-09-14 05:15:00|4026.6|4023.8|4026.6|4023.8|4026.6|4023.8|4026.1|4023.3|18
1600060800000|2020-09-14 05:20:00|4027.4|4024.6|4028.6|4025.8|4030.9|4028.1|4027.4|4024.6|96
1600061100000|2020-09-14 05:25:00|4029.6|4026.8|4026.6|4023.8|4029.6|4026.8|4026.6|4023.8|19
1600061400000|2020-09-14 05:30:00|4027.1|4024.3|4025.6|4022.8|4027.9|4025.1|4025.6|4022.8|97
1600061700000|2020-09-14 05:35:00|4026.6|4023.8|4027.7|4024.9|4028.6|4025.8|4026.6|4023.8|16
1600062000000|2020-09-14 05:40:00|4028.1|4025.3|4030.9|4028.1|4030.9|4028.1|4028.1|4025.3|20
1600062300000|2020-09-14 05:45:00|4031.9|4029.1|4032.4|4029.6|4033.9|4031.1|4030.7|4027.9|79
1600062600000|2020-09-14 05:50:00|4032.2|4029.4|4033.9|4031.1|4034.7|4031.9|4029.7|4026.9|76
1600062900000|2020-09-14 05:55:00|4034.1|4031.3|4030.7|4027.9|4034.7|4031.9|4030.4|4027.6|19
1600063200000|2020-09-14 06:00:00|4031.1|4028.3|4029.2|4026.4|4036.2|4033.4|4028.9|4026.1|331
1600063500000|2020-09-14 06:05:00|4028.8|4026|4029.5|4026.7|4032.7|4029.9|4026.2|4023.4|376
1600063800000|2020-09-14 06:10:00|4029|4026.2|4025.7|4022.9|4029|4026.2|4023.7|4020.9|93
1600064100000|2020-09-14 06:15:00|4026.2|4023.4|4024|4021.2|4026.4|4023.6|4023|4020.2|204
1600064400000|2020-09-14 06:20:00|4023.7|4020.9|4025.7|4022.9|4026.7|4023.9|4021.4|4018.6|130
1600064700000|2020-09-14 06:25:00|4026.7|4023.9|4021.7|4018.9|4026.7|4023.9|4020.2|4017.4|84
1600065000000|2020-09-14 06:30:00|4021.9|4019.1|4019|4016.2|4022.7|4019.9|4016.3|4013.5|335
1600065300000|2020-09-14 06:35:00|4018.3|4015.5|4018.3|4015.5|4019|4016.2|4016|4013.2|144
1600065600000|2020-09-14 06:40:00|4018.5|4015.7|4017.5|4014.7|4020|4017.2|4015.3|4012.5|147
1600065900000|2020-09-14 06:45:00|4017.7|4014.9|4022|4019.2|4024|4021.2|4017.3|4014.5|167
1600066200000|2020-09-14 06:50:00|4022.3|4019.5|4019.6|4016.8|4024|4021.2|4019.3|4016.5|365
1600066500000|2020-09-14 06:55:00|4018.6|4015.8|4015.6|4012.8|4020.3|4017.5|4015.6|4012.8|166
1600066800000|2020-09-14 07:00:00|4016.1|4013.3|4023|4020.2|4025.3|4022.5|4010.6|4007.8|303
1600067100000|2020-09-14 07:05:00|4023.3|4020.5|4031|4028.2|4032|4029.2|4023.3|4020.5|538
1600067400000|2020-09-14 07:10:00|4031.3|4028.5|4029.6|4026.8|4032.8|4030|4023|4020.2|483
1600067700000|2020-09-14 07:15:00|4029.3|4026.5|4031.1|4028.3|4033.1|4030.3|4029.1|4026.3|367
1600068000000|2020-09-14 07:20:00|4030.3|4027.5|4034.1|4031.3|4036.1|4033.3|4028.8|4026|567
1600068300000|2020-09-14 07:25:00|4034.3|4031.5|4037.1|4034.3|4038.8|4036|4032.3|4029.5|642
1600068600000|2020-09-14 07:30:00|4036.8|4034|4035.8|4033|4039.5|4036.7|4034.1|4031.3|1236
1600068900000|2020-09-14 07:35:00|4035.5|4032.7|4029.5|4026.7|4035.5|4032.7|4027.5|4024.7|303
1600069200000|2020-09-14 07:40:00|4029.8|4027|4024.3|4021.5|4030|4027.2|4023.3|4020.5|221
1600069500000|2020-09-14 07:45:00|4024.5|4021.7|4018.1|4015.3|4024.5|4021.7|4016.3|4013.5|399
1600069800000|2020-09-14 07:50:00|4017.8|4015|4018|4015.2|4020.3|4017.5|4013.3|4010.5|563
1600070100000|2020-09-14 07:55:00|4018.3|4015.5|4012|4009.2|4020.3|4017.5|4010.8|4008|639
1600070400000|2020-09-14 08:00:00|4012.3|4009.5|4014.6|4011.8|4015.6|4012.8|4007.6|4004.8|890
1600070700000|2020-09-14 08:05:00|4013.6|4010.8|4005.6|4002.8|4014.6|4011.8|4004.6|4001.8|1152
1600071000000|2020-09-14 08:10:00|4005.3|4002.5|4007.3|4004.5|4008.5|4005.7|4003|4000.2|547
1600071300000|2020-09-14 08:15:00|4007|4004.2|4004.6|4001.8|4008.6|4005.8|4003.6|4000.8|439
1600071600000|2020-09-14 08:20:00|4004.1|4001.3|3998.1|3995.3|4004.1|4001.3|3993.6|3990.8|1410
1600071900000|2020-09-14 08:25:00|3997.3|3994.5|3994.1|3991.3|4002.6|3999.8|3991.1|3988.3|2162
1600072200000|2020-09-14 08:30:00|3994.3|3991.5|3997.2|3994.4|3999.6|3996.8|3993.6|3990.8|3914
1600072500000|2020-09-14 08:35:00|3997.4|3994.6|3999.9|3997.1|4002.6|3999.8|3996.9|3994.1|957
1600072800000|2020-09-14 08:40:00|4000.1|3997.3|3995.4|3992.6|4003.1|4000.3|3995.1|3992.3|989
1600073100000|2020-09-14 08:45:00|3995.6|3992.8|3989.6|3986.8|3995.6|3992.8|3987.9|3985.1|534
1600073400000|2020-09-14 08:50:00|3989.1|3986.3|3985.9|3983.1|3991.2|3988.4|3985.6|3982.8|549
1600073700000|2020-09-14 08:55:00|3985.6|3982.8|3992.1|3989.3|3994.9|3992.1|3984.6|3981.8|1533
1600074000000|2020-09-14 09:00:00|3992.4|3989.6|3989.2|3986.4|3992.7|3989.9|3984.7|3981.9|897
1600074300000|2020-09-14 09:05:00|3989.7|3986.9|3979.9|3977.1|3991.7|3988.9|3979.2|3976.4|1244
1600074600000|2020-09-14 09:10:00|3980.2|3977.4|3979.2|3976.4|3985.2|3982.4|3979.2|3976.4|1446
1600074900000|2020-09-14 09:15:00|3979.9|3977.1|3981.9|3979.1|3983.7|3980.9|3979.2|3976.4|468
1600075200000|2020-09-14 09:20:00|3982.2|3979.4|3985.2|3982.4|3987.2|3984.4|3981.2|3978.4|1001
1600075500000|2020-09-14 09:25:00|3985.5|3982.7|3982.5|3979.7|3987|3984.2|3982.2|3979.4|306
1600075800000|2020-09-14 09:30:00|3982.7|3979.9|3983.7|3980.9|3986.7|3983.9|3981.2|3978.4|1576
1600076100000|2020-09-14 09:35:00|3983.2|3980.4|3975.7|3972.9|3983.2|3980.4|3974.7|3971.9|930
1600076400000|2020-09-14 09:40:00|3975.9|3973.1|3976.7|3973.9|3977.3|3974.5|3975.3|3972.5|314
1600076700000|2020-09-14 09:45:00|3977.2|3974.4|3980.3|3977.5|3982.3|3979.5|3977|3974.2|455
1600077000000|2020-09-14 09:50:00|3980|3977.2|3981.3|3978.5|3984.3|3981.5|3977.7|3974.9|510
1600077300000|2020-09-14 09:55:00|3981.5|3978.7|3983|3980.2|3985.7|3982.9|3980.2|3977.4|962
1600077600000|2020-09-14 10:00:00|3982.7|3979.9|3982.7|3979.9|3983.7|3980.9|3981.5|3978.7|175
1600077900000|2020-09-14 10:05:00|3983|3980.2|3987.5|3984.7|3991.7|3988.9|3983|3980.2|483
1600078200000|2020-09-14 10:10:00|3987.2|3984.4|3990|3987.2|3992.7|3989.9|3985.7|3982.9|253
1600078500000|2020-09-14 10:15:00|3989.8|3987|3993.8|3991|3995.2|3992.4|3989.8|3987|297
1600078800000|2020-09-14 10:20:00|3992.8|3990|3989.5|3986.7|3993.8|3991|3987.8|3985|218
1600079100000|2020-09-14 10:25:00|3989.8|3987|3989.8|3987|3992.8|3990|3988.8|3986|112
1600079400000|2020-09-14 10:30:00|3989|3986.2|3992.8|3990|3992.8|3990|3987.8|3985|254
1600079700000|2020-09-14 10:35:00|3993.2|3990.4|3997.3|3994.5|4000.5|3997.7|3992.8|3990|642
1600080000000|2020-09-14 10:40:00|3997.8|3995|4002.3|3999.5|4002.8|4000|3995.8|3993|528
1600080300000|2020-09-14 10:45:00|4002|3999.2|3998.5|3995.7|4002.8|4000|3995.8|3993|325
1600080600000|2020-09-14 10:50:00|3998.8|3996|4000.3|3997.5|4002.3|3999.5|3995.8|3993|482
1600080900000|2020-09-14 10:55:00|4000.5|3997.7|4004.8|4002|4004.8|4002|3997.7|3994.9|403
1600081200000|2020-09-14 11:00:00|4003.8|4001|4004.8|4002|4008.3|4005.5|4001.5|3998.7|373
1600081500000|2020-09-14 11:05:00|4004.5|4001.7|4006.3|4003.5|4007.3|4004.5|4004.5|4001.7|145
1600081800000|2020-09-14 11:10:00|4005.8|4003|4007.3|4004.5|4010.6|4007.8|4005.3|4002.5|780
1600082100000|2020-09-14 11:15:00|4006.8|4004|4013.8|4011|4014.6|4011.8|4006.6|4003.8|428
1600082400000|2020-09-14 11:20:00|4014.1|4011.3|4014.6|4011.8|4014.8|4012|4011.8|4009|333
1600082700000|2020-09-14 11:25:00|4014.3|4011.5|4013.9|4011.1|4016.3|4013.5|4010.8|4008|210
1600083000000|2020-09-14 11:30:00|4014.1|4011.3|4011.3|4008.5|4014.3|4011.5|4010.1|4007.3|399
1600083300000|2020-09-14 11:35:00|4011.1|4008.3|4020.3|4017.5|4020.3|4017.5|4010.3|4007.5|814
1600083600000|2020-09-14 11:40:00|4020.1|4017.3|4016.3|4013.5|4020.6|4017.8|4012.3|4009.5|532
1600083900000|2020-09-14 11:45:00|4016.9|4014.1|4021.3|4018.5|4021.3|4018.5|4016.9|4014.1|528
1600084200000|2020-09-14 11:50:00|4022.3|4019.5|4022.3|4019.5|4024.3|4021.5|4021.3|4018.5|834
1600084500000|2020-09-14 11:55:00|4021.3|4018.5|4019.3|4016.5|4022.3|4019.5|4019.3|4016.5|329
1600084800000|2020-09-14 12:00:00|4018.8|4016|3999.6|3996.8|4018.8|4016|3998.6|3995.8|984
1600085100000|2020-09-14 12:05:00|3999.4|3996.6|3997.1|3994.3|3999.4|3996.6|3991.6|3988.8|975
1600085400000|2020-09-14 12:10:00|3996.9|3994.1|3994.8|3992|4000.4|3997.6|3994.1|3991.3|398
1600085700000|2020-09-14 12:15:00|3995.4|3992.6|3990.4|3987.6|3995.4|3992.6|3988.1|3985.3|534
1600086000000|2020-09-14 12:20:00|3990.6|3987.8|3993.3|3990.5|3993.8|3991|3988.8|3986|331
1600086300000|2020-09-14 12:25:00|3993.1|3990.3|3986.6|3983.8|3993.8|3991|3986.4|3983.6|203
1600086600000|2020-09-14 12:30:00|3986.4|3983.6|3988.6|3985.8|3991.8|3989|3984.8|3982|380
1600086900000|2020-09-14 12:35:00|3988.8|3986|3990.1|3987.3|3993.8|3991|3987.4|3984.6|440
1600087200000|2020-09-14 12:40:00|3989.8|3987|3989.4|3986.6|3991.8|3989|3989.4|3986.6|365
1600087500000|2020-09-14 12:45:00|3989.9|3987.1|3985.4|3982.6|3992.1|3989.3|3985.4|3982.6|657
1600087800000|2020-09-14 12:50:00|3985.6|3982.8|3976.4|3973.6|3986.4|3983.6|3976.4|3973.6|766
1600088100000|2020-09-14 12:55:00|3976.9|3974.1|3979.1|3976.3|3981.1|3978.3|3975.4|3972.6|581
1600088400000|2020-09-14 13:00:00|3978.7|3975.9|3984.9|3982.1|3988.9|3986.1|3973.9|3971.1|1935
1600088700000|2020-09-14 13:05:00|3985.9|3983.1|3981.4|3978.6|3987.9|3985.1|3974.9|3972.1|723
1600089000000|2020-09-14 13:10:00|3981.2|3978.4|3989.2|3986.4|3992.9|3990.1|3979.4|3976.6|1180
1600089300000|2020-09-14 13:15:00|3988.9|3986.1|4000.9|3998.1|4000.9|3998.1|3988.2|3985.4|1064
1600089600000|2020-09-14 13:20:00|4001.8|3999|3990.9|3988.1|4003.4|4000.6|3990.5|3987.7|899
1600089900000|2020-09-14 13:25:00|3990.7|3987.9|3987.7|3984.9|3991.5|3988.7|3985.2|3982.4|712
1600090200000|2020-09-14 13:30:00|3988|3985.2|3972.2|3969.4|3988.2|3985.4|3965.5|3962.7|2484
1600090500000|2020-09-14 13:35:00|3972.5|3969.7|3978.9|3976.1|3980.9|3978.1|3967.7|3964.9|1580
1600090800000|2020-09-14 13:40:00|3979.2|3976.4|3988.9|3986.1|3991.9|3989.1|3978.5|3975.7|1200
1600091100000|2020-09-14 13:45:00|3988.7|3985.9|4000.5|3997.7|4000.9|3998.1|3983.7|3980.9|1227
1600091400000|2020-09-14 13:50:00|4000.7|3997.9|4011.2|4008.4|4013|4010.2|4000.2|3997.4|1533
1600091700000|2020-09-14 13:55:00|4011.5|4008.7|4004.5|4001.7|4014.2|4011.4|4004.3|4001.5|1546
1600092000000|2020-09-14 14:00:00|4004.8|4002|4004.3|4001.5|4008.5|4005.7|3999.8|3997|917
1600092300000|2020-09-14 14:05:00|4004.1|4001.3|3999.5|3996.7|4009.8|4007|3996.1|3993.3|945
1600092600000|2020-09-14 14:10:00|3999.8|3997|4008.1|4005.3|4012.5|4009.7|3998.8|3996|745
1600092900000|2020-09-14 14:15:00|4008.3|4005.5|4005.8|4003|4011.1|4008.3|4001.8|3999|599
1600093200000|2020-09-14 14:20:00|4006.3|4003.5|4006.8|4004|4011.8|4009|4005.4|4002.6|616
1600093500000|2020-09-14 14:25:00|4006.5|4003.7|4007.5|4004.7|4007.8|4005|4002.1|3999.3|770
1600093800000|2020-09-14 14:30:00|4007.6|4004.8|4007.7|4004.9|4021.1|4018.3|4004.7|4001.9|3750
1600094100000|2020-09-14 14:35:00|4007.2|4004.4|3995.1|3992.3|4007.2|4004.4|3993.7|3990.9|1504
1600094400000|2020-09-14 14:40:00|3995.4|3992.6|3991.7|3988.9|3999.7|3996.9|3991.7|3988.9|855
1600094700000|2020-09-14 14:45:00|3992.1|3989.3|4005.7|4002.9|4006.7|4003.9|3991.7|3988.9|1160
1600095000000|2020-09-14 14:50:00|4006.1|4003.3|4001.7|3998.9|4011.7|4008.9|3999.7|3996.9|1316
1600095300000|2020-09-14 14:55:00|4000.7|3997.9|4007.4|4004.6|4011.1|4008.3|3999.2|3996.4|817
1600095600000|2020-09-14 15:00:00|4006.4|4003.6|4015.7|4012.9|4018.7|4015.9|4002.2|3999.4|752
1600095900000|2020-09-14 15:05:00|4016.7|4013.9|4012.2|4009.4|4019.1|4016.3|4012.2|4009.4|932
1600096200000|2020-09-14 15:10:00|4012.4|4009.6|4003.5|4000.7|4013.5|4010.7|4003.3|4000.5|3567
1600096500000|2020-09-14 15:15:00|4003.3|4000.5|3991|3988.2|4004.3|4001.5|3990.3|3987.5|9678
1600096800000|2020-09-14 15:20:00|3990.8|3988|3985.3|3982.5|3992|3989.2|3983|3980.2|2360
1600097100000|2020-09-14 15:25:00|3985.5|3982.7|3986.3|3983.5|3991.3|3988.5|3983.8|3981|4482
1600097400000|2020-09-14 15:30:00|3987.3|3984.5|3997.3|3994.5|4000.3|3997.5|3986.3|3983.5|4455
1600097700000|2020-09-14 15:35:00|3997.7|3994.9|3992.5|3989.7|4000.7|3997.9|3990.7|3987.9|1195
1600098000000|2020-09-14 15:40:00|3992.7|3989.9|3994|3991.2|3995|3992.2|3989.3|3986.5|1158
1600098300000|2020-09-14 15:45:00|3993.7|3990.9|3993.3|3990.5|3996|3993.2|3989.7|3986.9|1057
1600098600000|2020-09-14 15:50:00|3993.8|3991|3996.3|3993.5|3996.5|3993.7|3991.3|3988.5|827
1600098900000|2020-09-14 15:55:00|3997.2|3994.4|3997.5|3994.7|4002|3999.2|3995|3992.2|1465
1600099200000|2020-09-14 16:00:00|3997.3|3994.5|4006.3|4003.5|4006.9|4004.1|3997.3|3994.5|1591
1600099500000|2020-09-14 16:05:00|4005.6|4002.8|4004.3|4001.5|4010.3|4007.5|4002.3|3999.5|1003
1600099800000|2020-09-14 16:10:00|4004.1|4001.3|4005.9|4003.1|4010.3|4007.5|4004.1|4001.3|600
1600100100000|2020-09-14 16:15:00|4005.5|4002.7|4003.4|4000.6|4007.6|4004.8|3999.9|3997.1|540
1600100400000|2020-09-14 16:20:00|4003.9|4001.1|3995.9|3993.1|4004.9|4002.1|3994.9|3992.1|498
1600100700000|2020-09-14 16:25:00|3996.9|3994.1|3994|3991.2|3997.9|3995.1|3992.5|3989.7|1916
1600101000000|2020-09-14 16:30:00|3994.2|3991.4|3986.8|3984|3995.5|3992.7|3986.3|3983.5|3314
1600101300000|2020-09-14 16:35:00|3986.5|3983.7|3984.5|3981.7|3990.5|3987.7|3983.9|3981.1|4003
1600101600000|2020-09-14 16:40:00|3984.7|3981.9|3983.5|3980.7|3987.9|3985.1|3982.9|3980.1|1549
1600101900000|2020-09-14 16:45:00|3983.2|3980.4|3997.5|3994.7|3997.9|3995.1|3983.2|3980.4|1474
1600102200000|2020-09-14 16:50:00|3997.9|3995.1|3999|3996.2|4003.9|4001.1|3997.9|3995.1|1424
1600102500000|2020-09-14 16:55:00|3999.2|3996.4|4003.7|4000.9|4005|4002.2|3999.2|3996.4|804
1600102800000|2020-09-14 17:00:00|4003.5|4000.7|4005.5|4002.7|4006.5|4003.7|4002.5|3999.7|541
1600103100000|2020-09-14 17:05:00|4005.7|4002.9|4010.5|4007.7|4012|4009.2|4003.5|4000.7|1005
1600103400000|2020-09-14 17:10:00|4010.8|4008|4012.5|4009.7|4014.5|4011.7|4009.5|4006.7|1185
1600103700000|2020-09-14 17:15:00|4012.3|4009.5|4012.5|4009.7|4013|4010.2|4006.8|4004|701
1600104000000|2020-09-14 17:20:00|4013|4010.2|4015.6|4012.8|4017|4014.2|4007.5|4004.7|992
1600104300000|2020-09-14 17:25:00|4015.8|4013|4020|4017.2|4020.8|4018|4014.6|4011.8|1029
1600104600000|2020-09-14 17:30:00|4020.6|4017.8|4016|4013.2|4024|4021.2|4014.3|4011.5|1238
1600104900000|2020-09-14 17:35:00|4015.6|4012.8|4015.8|4013|4018.3|4015.5|4012.6|4009.8|807
1600105200000|2020-09-14 17:40:00|4016|4013.2|4018.6|4015.8|4020.8|4018|4015.8|4013|441
1600105500000|2020-09-14 17:45:00|4018.3|4015.5|4017|4014.2|4023.5|4020.7|4016.6|4013.8|657
1600105800000|2020-09-14 17:50:00|4017.3|4014.5|4016.6|4013.8|4018.3|4015.5|4012.8|4010|707
1600106100000|2020-09-14 17:55:00|4016.3|4013.5|4013.9|4011.1|4019.6|4016.8|4012.2|4009.4|2410
1600106400000|2020-09-14 18:00:00|4013.7|4010.9|4015.9|4013.1|4015.9|4013.1|4008.7|4005.9|5402
1600106700000|2020-09-14 18:05:00|4015.6|4012.8|4012.9|4010.1|4018.6|4015.8|4011.2|4008.4|1076
1600107000000|2020-09-14 18:10:00|4013.2|4010.4|4005.9|4003.1|4016.2|4013.4|3996.9|3994.1|2125
1600107300000|2020-09-14 18:15:00|4006.2|4003.4|3996.9|3994.1|4007.2|4004.4|3995.6|3992.8|1826
1600107600000|2020-09-14 18:20:00|3997.2|3994.4|4002.2|3999.4|4002.2|3999.4|3990.2|3987.4|5294
1600107900000|2020-09-14 18:25:00|4002|3999.2|3995.2|3992.4|4016.2|4013.4|3992.9|3990.1|13641
1600108200000|2020-09-14 18:30:00|3996.7|3993.9|3992.8|3990|3998.5|3995.7|3991.8|3989|2800
1600108500000|2020-09-14 18:35:00|3992.5|3989.7|3993.2|3990.4|3993.5|3990.7|3991.8|3989|753
1600108800000|2020-09-14 18:40:00|3993|3990.2|3996.2|3993.4|3997.2|3994.4|3992.5|3989.7|1089
1600109100000|2020-09-14 18:45:00|3997.2|3994.4|3996.8|3994|3999.2|3996.4|3993.5|3990.7|564
1600109400000|2020-09-14 18:50:00|3997|3994.2|3997.5|3994.7|3998|3995.2|3995.8|3993|177
1600109700000|2020-09-14 18:55:00|3996.8|3994|3993.5|3990.7|3996.8|3994|3991.8|3989|432
1600110000000|2020-09-14 19:00:00|3993|3990.2|3996|3993.2|3996.8|3994|3992.2|3989.4|1447
1600110300000|2020-09-14 19:05:00|3995.8|3993|4000.3|3997.5|4001.3|3998.5|3995.8|3993|246
1600110600000|2020-09-14 19:10:00|4000|3997.2|4000.3|3997.5|4000.3|3997.5|3997.8|3995|89
1600110900000|2020-09-14 19:15:00|3999.8|3997|4001.3|3998.5|4001.3|3998.5|3997.8|3995|45
1600111200000|2020-09-14 19:20:00|4000.7|3997.9|3995|3992.2|4000.7|3997.9|3993.5|3990.7|113
1600111500000|2020-09-14 19:25:00|3994.7|3991.9|3996.3|3993.5|3997.7|3994.9|3994.3|3991.5|55
1600111800000|2020-09-14 19:30:00|3997.1|3994.3|3999.7|3996.9|3999.7|3996.9|3996.3|3993.5|196
1600112100000|2020-09-14 19:35:00|3999.5|3996.7|4002|3999.2|4003|4000.2|3999|3996.2|178
1600112400000|2020-09-14 19:40:00|4002.3|3999.5|4003|4000.2|4003.7|4000.9|4002.3|3999.5|108
1600112700000|2020-09-14 19:45:00|4003.5|4000.7|4005.3|4002.5|4005.5|4002.7|4002.3|3999.5|186
1600113000000|2020-09-14 19:50:00|4004.8|4002|4003.3|4000.5|4005|4002.2|4001.3|3998.5|409
1600113300000|2020-09-14 19:55:00|4003|4000.2|4001.3|3998.5|4005|4002.2|4001.3|3998.5|172
1600113600000|2020-09-14 20:00:00|4001.6|3998.8|4003.1|4000.3|4003.1|4000.3|4001.3|3998.5|25
1600113900000|2020-09-14 20:05:00|4003.3|4000.5|4005.1|4002.3|4005.6|4002.8|4001.6|3998.8|136
1600114200000|2020-09-14 20:10:00|4005.3|4002.5|4003.8|4001|4005.3|4002.5|4003.6|4000.8|39
1600114500000|2020-09-14 20:15:00|4003.4|4000.6|4002.1|3999.3|4003.8|4001|4002.1|3999.3|73
1600114800000|2020-09-14 20:20:00|4002.3|3999.5|4003.1|4000.3|4003.3|4000.5|4001.8|3999|123
1600115100000|2020-09-14 20:25:00|4002.8|4000|4002.8|4000|4003.8|4001|4002.1|3999.3|34
1600115400000|2020-09-14 20:30:00|4003.1|4000.3|4003.6|4000.8|4004.1|4001.3|4002.6|3999.8|81
1600115700000|2020-09-14 20:35:00|4003.8|4001|4003.1|4000.3|4003.8|4001|4001.1|3998.3|164
1600116000000|2020-09-14 20:40:00|4003.3|4000.5|4004.6|4001.8|4006.3|4003.5|4002.8|4000|83
1600116300000|2020-09-14 20:45:00|4004.1|4001.3|3999.8|3997|4004.8|4002|3998.8|3996|104
1600116600000|2020-09-14 20:50:00|4000.1|3997.3|4000.1|3997.3|4000.9|3998.1|4000.1|3997.3|14
1600116900000|2020-09-14 20:55:00|3999.9|3997.1|3999.6|3996.8|4001.9|3999.1|3999.1|3996.3|103
1600117200000|2020-09-14 21:00:00|4000.5|3996.5|3999.6|3996.8|4000.5|3997.1|3999.6|3996.5|5
1600117500000|2020-09-14 21:05:00|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|0
1600117800000|2020-09-14 21:10:00|||||||||3
1600118100000|2020-09-14 21:15:00|3999.4|3996.6|3999.4|3996.6|3999.4|3996.6|3999.4|3996.6|0
1600118400000|2020-09-14 21:20:00|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|3999.7|3996.9|4
1600118700000|2020-09-14 21:25:00|4000|3997.2|4006.9|4004.1|4007.2|4004.4|4000|3997.2|97
1600119000000|2020-09-14 21:30:00|4006.6|4003.8|4006.6|4003.8|4006.6|4003.8|4006.6|4003.8|468
1600119300000|2020-09-14 21:35:00|4008.3|4005.5|4012.6|4009.8|4012.6|4009.8|4008.3|4005.5|211
1600119600000|2020-09-14 21:40:00|4012.4|4009.6|4012.4|4009.6|4012.4|4009.6|4012.4|4009.6|61
1600119900000|2020-09-14 21:45:00|||||||||12
1600120200000|2020-09-14 21:50:00|||||||||40
1600120500000|2020-09-14 21:55:00|4013.3|4003.3|4006.7|4003.9|4014.6|4007.4|4006.7|4002.8|80
1600128000000|2020-09-15 00:00:00|4011.7|4001.7|4010.6|4007.8|4011.7|4008|4002.3|3999.5|167
1600128300000|2020-09-15 00:05:00|4010.4|4007.6|4009.1|4006.3|4010.4|4007.6|4008.6|4005.8|15
1600128600000|2020-09-15 00:10:00|4009.3|4006.5|4005.1|4002.3|4009.9|4007.1|4005.1|4002.3|22
1600128900000|2020-09-15 00:15:00|4005.6|4002.8|3999.1|3996.3|4005.9|4003.1|3999.1|3996.3|66
1600129200000|2020-09-15 00:20:00|3998.4|3995.6|3995.9|3993.1|3998.9|3996.1|3995.6|3992.8|72
1600129500000|2020-09-15 00:25:00|3995.2|3992.4|3993.9|3991.1|3996.2|3993.4|3993.9|3991.1|154
1600129800000|2020-09-15 00:30:00|3993.2|3990.4|3991.9|3989.1|3993.4|3990.6|3989.9|3987.1|68
1600130100000|2020-09-15 00:35:00|3991.2|3988.4|3995.2|3992.4|3998.2|3995.4|3991.2|3988.4|178
1600130400000|2020-09-15 00:40:00|3995|3992.2|3992.2|3989.4|3995|3992.2|3992.2|3989.4|30
1600130700000|2020-09-15 00:45:00|3992.9|3990.1|3994.2|3991.4|3994.2|3991.4|3990.7|3987.9|38
1600131000000|2020-09-15 00:50:00|3994.4|3991.6|3998.2|3995.4|3998.2|3995.4|3993.7|3990.9|34
1600131300000|2020-09-15 00:55:00|3997.2|3994.4|3997.5|3994.7|3998.2|3995.4|3994.7|3991.9|93
1600131600000|2020-09-15 01:00:00|3997.2|3994.4|3996.7|3993.9|3998.2|3995.4|3995.7|3992.9|84
1600131900000|2020-09-15 01:05:00|3996.2|3993.4|3997.2|3994.4|3997.7|3994.9|3995.9|3993.1|101
1600132200000|2020-09-15 01:10:00|3997.5|3994.7|3996.2|3993.4|3998.2|3995.4|3996.2|3993.4|127
1600132500000|2020-09-15 01:15:00|3995.8|3993|4002.7|3999.9|4002.9|4000.1|3995.2|3992.4|96
1600132800000|2020-09-15 01:20:00|4002.2|3999.4|4001.2|3998.4|4003|4000.2|4001.2|3998.4|12
1600133100000|2020-09-15 01:25:00|4001.7|3998.9|3999.7|3996.9|4003|4000.2|3999.2|3996.4|12
1600133400000|2020-09-15 01:30:00|4000|3997.2|4000|3997.2|4002.7|3999.9|3999.2|3996.4|10
1600133700000|2020-09-15 01:35:00|3999.8|3997|4000.3|3997.5|4001|3998.2|3998.3|3995.5|16
1600134000000|2020-09-15 01:40:00|4000.5|3997.7|4002.3|3999.5|4002.8|4000|4000.3|3997.5|9
1600134300000|2020-09-15 01:45:00|4002.5|3999.7|4004|4001.2|4004|4001.2|4001.8|3999|51
1600134600000|2020-09-15 01:50:00|4004.3|4001.5|4003|4000.2|4006.5|4003.7|4003|4000.2|39
1600134900000|2020-09-15 01:55:00|4003.5|4000.7|4004.3|4001.5|4006.3|4003.5|4003.3|4000.5|96
1600135200000|2020-09-15 02:00:00|4004.5|4001.7|4006.3|4003.5|4008.5|4005.7|4004.5|4001.7|125
1600135500000|2020-09-15 02:05:00|4006|4003.2|4007.3|4004.5|4008|4005.2|4005.3|4002.5|113
1600135800000|2020-09-15 02:10:00|4006.7|4003.9|4007|4004.2|4007.5|4004.7|4005.7|4002.9|132
1600136100000|2020-09-15 02:15:00|4006.7|4003.9|4005.7|4002.9|4008.5|4005.7|4005.7|4002.9|30
1600136400000|2020-09-15 02:20:00|4006.2|4003.4|4003|4000.2|4006.2|4003.4|4003|4000.2|70
1600136700000|2020-09-15 02:25:00|4002.8|4000|3999.5|3996.7|4003|4000.2|3999|3996.2|258
1600137000000|2020-09-15 02:30:00|3999.8|3997|3998.3|3995.5|4001.5|3998.7|3997.3|3994.5|63
1600137300000|2020-09-15 02:35:00|3998.1|3995.3|3998.3|3995.5|4000.1|3997.3|3998.1|3995.3|20
1600137600000|2020-09-15 02:40:00|3997.8|3995|3998.6|3995.8|4000.1|3997.3|3997.8|3995|28
1600137900000|2020-09-15 02:45:00|3998.8|3996|3996.1|3993.3|3998.8|3996|3994.6|3991.8|177
1600138200000|2020-09-15 02:50:00|3995.6|3992.8|3993.8|3991|3995.8|3993|3993.1|3990.3|88
1600138500000|2020-09-15 02:55:00|3993.4|3990.6|3993.1|3990.3|3995.6|3992.8|3993.1|3990.3|36
1600138800000|2020-09-15 03:00:00|3993.3|3990.5|3994.8|3992|3995.8|3993|3993.3|3990.5|44
1600139100000|2020-09-15 03:05:00|3993.8|3991|3993.8|3991|3994.3|3991.5|3993.1|3990.3|44
1600139400000|2020-09-15 03:10:00|3992.8|3990|3995.8|3993|3995.8|3993|3992.1|3989.3|140
1600139700000|2020-09-15 03:15:00|3996.8|3994|3996.8|3994|3996.8|3994|3996.8|3994|103
1600140000000|2020-09-15 03:20:00|3997.3|3994.5|3997.8|3995|3997.8|3995|3996.3|3993.5|65
1600140300000|2020-09-15 03:25:00|3998.3|3995.5|3997.8|3995|3998.8|3996|3997.6|3994.8|17
1600140600000|2020-09-15 03:30:00|3998|3995.2|3997.6|3994.8|3998.8|3996|3996.9|3994.1|14
1600140900000|2020-09-15 03:35:00|3998|3995.2|3999.6|3996.8|3999.6|3996.8|3998|3995.2|34
1600141200000|2020-09-15 03:40:00|3999.9|3997.1|4001.3|3998.5|4001.3|3998.5|3999.6|3996.8|224
1600141500000|2020-09-15 03:45:00|4000.4|3997.6|3999.3|3996.5|4001.1|3998.3|3999.3|3996.5|44
1600141800000|2020-09-15 03:50:00|3998.3|3995.5|3997.8|3995|3998.3|3995.5|3996.6|3993.8|70
1600142100000|2020-09-15 03:55:00|3998|3995.2|3995.1|3992.3|3998.1|3995.3|3994.1|3991.3|50
1600142400000|2020-09-15 04:00:00|3994.6|3991.8|3995.1|3992.3|3995.1|3992.3|3994.1|3991.3|12
1600142700000|2020-09-15 04:05:00|3995.3|3992.5|3994.1|3991.3|3996.1|3993.3|3993.6|3990.8|34
1600143000000|2020-09-15 04:10:00|3993.9|3991.1|3997.6|3994.8|3997.6|3994.8|3993.6|3990.8|12
1600143300000|2020-09-15 04:15:00|3997.2|3994.4|3996.6|3993.8|3997.2|3994.4|3996.1|3993.3|24
1600143600000|2020-09-15 04:20:00|3996.3|3993.5|3995.6|3992.8|3996.3|3993.5|3994.4|3991.6|19
1600143900000|2020-09-15 04:25:00|3995.4|3992.6|3995.6|3992.8|3995.6|3992.8|3994.9|3992.1|12
1600144200000|2020-09-15 04:30:00|3995.7|3992.9|3995.9|3993.1|3996.2|3993.4|3995.4|3992.6|26
1600144500000|2020-09-15 04:35:00|3996.2|3993.4|3996.7|3993.9|3996.9|3994.1|3996.2|3993.4|11
1600144800000|2020-09-15 04:40:00|3996.4|3993.6|3996.2|3993.4|3996.7|3993.9|3995.7|3992.9|18
1600145100000|2020-09-15 04:45:00|3996.4|3993.6|3996|3993.2|3996.7|3993.9|3995.7|3992.9|59
1600145400000|2020-09-15 04:50:00|3995.7|3992.9|3998.7|3995.9|3998.7|3995.9|3995.7|3992.9|16
1600145700000|2020-09-15 04:55:00|3999|3996.2|3998.7|3995.9|3999.5|3996.7|3998.2|3995.4|22
1600146000000|2020-09-15 05:00:00|3999|3996.2|3998.2|3995.4|4000|3997.2|3998|3995.2|23
1600146300000|2020-09-15 05:05:00|3998.4|3995.6|3994.7|3991.9|3998.7|3995.9|3994|3991.2|58
1600146600000|2020-09-15 05:10:00|3995|3992.2|3994|3991.2|3995.4|3992.6|3992|3989.2|131
1600146900000|2020-09-15 05:15:00|3993.2|3990.4|3992|3989.2|3993.2|3990.4|3992|3989.2|42
1600147200000|2020-09-15 05:20:00|3991.6|3988.8|3992|3989.2|3992|3989.2|3991|3988.2|29
1600147500000|2020-09-15 05:25:00|3991.6|3988.8|3992|3989.2|3992.3|3989.5|3991|3988.2|76
1600147800000|2020-09-15 05:30:00|3992.3|3989.5|3989.3|3986.5|3993|3990.2|3987|3984.2|115
1600148100000|2020-09-15 05:35:00|3990|3987.2|3987|3984.2|3990.3|3987.5|3986|3983.2|121
1600148400000|2020-09-15 05:40:00|3986.8|3984|3987|3984.2|3987.5|3984.7|3986|3983.2|42
1600148700000|2020-09-15 05:45:00|3986.8|3984|3989.3|3986.5|3989.5|3986.7|3986.3|3983.5|35
1600149000000|2020-09-15 05:50:00|3989.8|3987|3992.1|3989.3|3992.3|3989.5|3989.3|3986.5|57
1600149300000|2020-09-15 05:55:00|3992.3|3989.5|3991.6|3988.8|3992.3|3989.5|3989.8|3987|70
1600149600000|2020-09-15 06:00:00|3991.3|3988.5|3994.1|3991.3|3994.1|3991.3|3986.3|3983.5|113
1600149900000|2020-09-15 06:05:00|3994.6|3991.8|3993.9|3991.1|3997.4|3994.6|3993.4|3990.6|130
1600150200000|2020-09-15 06:10:00|3994.1|3991.3|3996.1|3993.3|3997.4|3994.6|3993.9|3991.1|122
1600150500000|2020-09-15 06:15:00|3995.9|3993.1|3997.1|3994.3|3997.4|3994.6|3993.6|3990.8|175
1600150800000|2020-09-15 06:20:00|3996.6|3993.8|3999.7|3996.9|4000.1|3997.3|3996.4|3993.6|101
1600151100000|2020-09-15 06:25:00|3999.9|3997.1|3995.4|3992.6|3999.9|3997.1|3993.7|3990.9|67
1600151400000|2020-09-15 06:30:00|3995.8|3993|3992.1|3989.3|3997.9|3995.1|3991.9|3989.1|82
1600151700000|2020-09-15 06:35:00|3992.4|3989.6|3991.4|3988.6|3995.1|3992.3|3991.4|3988.6|214
1600152000000|2020-09-15 06:40:00|3991.1|3988.3|3994.1|3991.3|3996.1|3993.3|3990.4|3987.6|61
1600152300000|2020-09-15 06:45:00|3993.4|3990.6|3994.6|3991.8|3996.4|3993.6|3992.9|3990.1|521
1600152600000|2020-09-15 06:50:00|3994.8|3992|3991.9|3989.1|3994.8|3992|3991.1|3988.3|86
1600152900000|2020-09-15 06:55:00|3991.6|3988.8|3989.1|3986.3|3991.9|3989.1|3986.1|3983.3|918
1600153200000|2020-09-15 07:00:00|3989.4|3986.6|3997.4|3994.6|3999.1|3996.3|3989.4|3986.6|481
1600153500000|2020-09-15 07:05:00|3997.2|3994.4|3992.6|3989.8|3998.4|3995.6|3992.4|3989.6|422
1600153800000|2020-09-15 07:10:00|3992.4|3989.6|3989.2|3986.4|3993.4|3990.6|3986.6|3983.8|292
1600154100000|2020-09-15 07:15:00|3988.6|3985.8|3992.9|3990.1|3993.4|3990.6|3986.2|3983.4|106
1600154400000|2020-09-15 07:20:00|3992.6|3989.8|3988.9|3986.1|3994.9|3992.1|3988.5|3985.7|144
1600154700000|2020-09-15 07:25:00|3989.2|3986.4|3986.1|3983.3|3990.7|3987.9|3984.6|3981.8|405
1600155000000|2020-09-15 07:30:00|3985.9|3983.1|3979.6|3976.8|3986.2|3983.4|3977.2|3974.4|669
1600155300000|2020-09-15 07:35:00|3979.9|3977.1|3982.5|3979.7|3983.7|3980.9|3977.6|3974.8|1194
1600155600000|2020-09-15 07:40:00|3982.8|3980|3982.2|3979.4|3984.2|3981.4|3979.5|3976.7|1003
1600155900000|2020-09-15 07:45:00|3982.8|3980|3987|3984.2|3988.5|3985.7|3982.8|3980|389
1600156200000|2020-09-15 07:50:00|3986.8|3984|3993.2|3990.4|3994.5|3991.7|3985.8|3983|670
1600156500000|2020-09-15 07:55:00|3993.5|3990.7|3992.8|3990|3995|3992.2|3990.2|3987.4|276
1600156800000|2020-09-15 08:00:00|3991.8|3989|3989.8|3987|3992.5|3989.7|3988.3|3985.5|705
1600157100000|2020-09-15 08:05:00|3988.8|3986|3992.8|3990|3993.8|3991|3988.8|3986|609
1600157400000|2020-09-15 08:10:00|3993.2|3990.4|3990.5|3987.7|3994.8|3992|3988.5|3985.7|537
1600157700000|2020-09-15 08:15:00|3990.8|3988|3989.8|3987|3993.8|3991|3987.5|3984.7|940
1600158000000|2020-09-15 08:20:00|3989.5|3986.7|3997.8|3995|4001.3|3998.5|3987.8|3985|1596
1600158300000|2020-09-15 08:25:00|3997.6|3994.8|4003.3|4000.5|4003.3|4000.5|3997.6|3994.8|2092
1600158600000|2020-09-15 08:30:00|4003.1|4000.3|4015.3|4012.5|4016.3|4013.5|4001.3|3998.5|3031
1600158900000|2020-09-15 08:35:00|4016|4013.2|4025.9|4023.1|4038.7|4035.9|4016|4013.2|4677
1600159200000|2020-09-15 08:40:00|4025.7|4022.9|4026.7|4023.9|4028.7|4025.9|4022.2|4019.4|1173
1600159500000|2020-09-15 08:45:00|4026.3|4023.5|4021.1|4018.3|4026.3|4023.5|4020.1|4017.3|723
1600159800000|2020-09-15 08:50:00|4022.1|4019.3|4021.7|4018.9|4025.2|4022.4|4020.4|4017.6|1162
1600160100000|2020-09-15 08:55:00|4021.9|4019.1|4019.5|4016.7|4029.7|4026.9|4019.5|4016.7|817
1600160400000|2020-09-15 09:00:00|4019.7|4016.9|4025.7|4022.9|4026.5|4023.7|4018.7|4015.9|422
1600160700000|2020-09-15 09:05:00|4026.5|4023.7|4032|4029.2|4032.2|4029.4|4024.7|4021.9|718
1600161000000|2020-09-15 09:10:00|4032.2|4029.4|4030.9|4028.1|4034.6|4031.8|4028.4|4025.6|2020
1600161300000|2020-09-15 09:15:00|4030.5|4027.7|4035.9|4033.1|4037.2|4034.4|4029.2|4026.4|955
1600161600000|2020-09-15 09:20:00|4036.6|4033.8|4060.6|4057.8|4065|4062.2|4035.4|4032.6|3348
1600161900000|2020-09-15 09:25:00|4061|4058.2|4055.5|4052.7|4065.2|4062.4|4055.2|4052.4|2275
1600162200000|2020-09-15 09:30:00|4055.2|4052.4|4059.4|4056.6|4064.6|4061.8|4053.7|4050.9|824
1600162500000|2020-09-15 09:35:00|4058.9|4056.1|4059.9|4057.1|4062.9|4060.1|4058.9|4056.1|315
1600162800000|2020-09-15 09:40:00|4059.6|4056.8|4062.6|4059.8|4063.6|4060.8|4059.2|4056.4|621
1600163100000|2020-09-15 09:45:00|4063.4|4060.6|4063.9|4061.1|4068.1|4065.3|4056.2|4053.4|2121
1600163400000|2020-09-15 09:50:00|4063.4|4060.6|4058.1|4055.3|4065.4|4062.6|4057.7|4054.9|563
1600163700000|2020-09-15 09:55:00|4058.4|4055.6|4057.7|4054.9|4061.1|4058.3|4053.7|4050.9|622
1600164000000|2020-09-15 10:00:00|4056.7|4053.9|4054.5|4051.7|4056.7|4053.9|4052|4049.2|523
1600164300000|2020-09-15 10:05:00|4054.3|4051.5|4050.5|4047.7|4054.7|4051.9|4049.7|4046.9|354
1600164600000|2020-09-15 10:10:00|4051.1|4048.3|4050.5|4047.7|4053.7|4050.9|4049.2|4046.4|372
1600164900000|2020-09-15 10:15:00|4050.7|4047.9|4052.5|4049.7|4056.7|4053.9|4048.5|4045.7|820
1600165200000|2020-09-15 10:20:00|4052.7|4049.9|4055.9|4053.1|4056.1|4053.3|4050.7|4047.9|483
1600165500000|2020-09-15 10:25:00|4055.7|4052.9|4058.1|4055.3|4061.1|4058.3|4054.9|4052.1|1206
1600165800000|2020-09-15 10:30:00|4057.6|4054.8|4054.4|4051.6|4057.6|4054.8|4052.1|4049.3|313
1600166100000|2020-09-15 10:35:00|4054.7|4051.9|4060.1|4057.3|4060.1|4057.3|4052.4|4049.6|322
1600166400000|2020-09-15 10:40:00|4059.9|4057.1|4062.2|4059.4|4064.1|4061.3|4058.4|4055.6|257
1600166700000|2020-09-15 10:45:00|4061.9|4059.1|4061.2|4058.4|4063.2|4060.4|4058.2|4055.4|140
1600167000000|2020-09-15 10:50:00|4062.2|4059.4|4065|4062.2|4066.7|4063.9|4060.2|4057.4|959
1600167300000|2020-09-15 10:55:00|4064.5|4061.7|4066.2|4063.4|4066.7|4063.9|4062.7|4059.9|1064
1600167600000|2020-09-15 11:00:00|4065.9|4063.1|4062.2|4059.4|4066.2|4063.4|4061.6|4058.8|470
1600167900000|2020-09-15 11:05:00|4062.4|4059.6|4056|4053.2|4062.6|4059.8|4053.8|4051|2141
1600168200000|2020-09-15 11:10:00|4055.8|4053|4053.8|4051|4058.2|4055.4|4053.8|4051|228
1600168500000|2020-09-15 11:15:00|4054|4051.2|4048.1|4045.3|4054.2|4051.4|4047.1|4044.3|2218
1600168800000|2020-09-15 11:20:00|4048.4|4045.6|4045.4|4042.6|4052.6|4049.8|4044.4|4041.6|587
1600169100000|2020-09-15 11:25:00|4044.6|4041.8|4041.7|4038.9|4045.8|4043|4037.4|4034.6|2250
1600169400000|2020-09-15 11:30:00|4041.4|4038.6|4049.4|4046.6|4051.1|4048.3|4040.6|4037.8|1637
1600169700000|2020-09-15 11:35:00|4049.6|4046.8|4053.4|4050.6|4053.4|4050.6|4048.4|4045.6|258
1600170000000|2020-09-15 11:40:00|4052.9|4050.1|4048.9|4046.1|4052.9|4050.1|4043.7|4040.9|334
1600170300000|2020-09-15 11:45:00|4048.7|4045.9|4044.7|4041.9|4049.4|4046.6|4043.4|4040.6|297
1600170600000|2020-09-15 11:50:00|4044.4|4041.6|4047.4|4044.6|4048.4|4045.6|4040.4|4037.6|283
1600170900000|2020-09-15 11:55:00|4047.2|4044.4|4039.4|4036.6|4050|4047.2|4038.4|4035.6|525
1600171200000|2020-09-15 12:00:00|4038.8|4036|4039.4|4036.6|4044.4|4041.6|4033.4|4030.6|2106
1600171500000|2020-09-15 12:05:00|4039.9|4037.1|4044.9|4042.1|4046.4|4043.6|4038.4|4035.6|766
1600171800000|2020-09-15 12:10:00|4044.7|4041.9|4046.4|4043.6|4049.9|4047.1|4043.7|4040.9|354
1600172100000|2020-09-15 12:15:00|4046.8|4044|4043.4|4040.6|4052.4|4049.6|4043.4|4040.6|1021
1600172400000|2020-09-15 12:20:00|4043.2|4040.4|4033.9|4031.1|4044.4|4041.6|4032|4026.8|718
1600172700000|2020-09-15 12:25:00|4033.7|4030.9|4034.4|4031.6|4036.4|4033.6|4032.4|4029.6|621
1600173000000|2020-09-15 12:30:00|4035.4|4032.6|4039|4036.2|4041|4038.2|4030.5|4027.7|655
1600173300000|2020-09-15 12:35:00|4039.5|4036.7|4041.2|4038.4|4042.4|4039.6|4035.7|4032.9|516
1600173600000|2020-09-15 12:40:00|4040.9|4038.1|4043.2|4040.4|4043.9|4041.1|4038.9|4036.1|764
1600173900000|2020-09-15 12:45:00|4042.9|4040.1|4037.5|4034.7|4043.2|4040.4|4037.5|4034.7|1646
1600174200000|2020-09-15 12:50:00|4036.5|4033.7|4037.9|4035.1|4040.7|4037.9|4032.5|4029.7|881
1600174500000|2020-09-15 12:55:00|4037.7|4034.9|4031.7|4028.9|4043.9|4041.1|4031.6|4028.8|1731
1600174800000|2020-09-15 13:00:00|4031.5|4028.7|4016.9|4014.1|4031.5|4028.7|4012.9|4010.1|2737
1600175100000|2020-09-15 13:05:00|4016.7|4013.9|4014.9|4012.1|4018.9|4016.1|4012.2|4009.4|998
1600175400000|2020-09-15 13:10:00|4015.2|4012.4|4021.4|4018.6|4023|4020.2|4013.9|4011.1|775
1600175700000|2020-09-15 13:15:00|4021.7|4018.9|4029.5|4026.7|4031|4028.2|4020.2|4017.4|641
1600176000000|2020-09-15 13:20:00|4029.2|4026.4|4024|4021.2|4029.9|4027.1|4022.5|4019.7|607
1600176300000|2020-09-15 13:25:00|4023.5|4020.7|4025.5|4022.7|4027.2|4024.4|4020.8|4018|703
1600176600000|2020-09-15 13:30:00|4025.7|4022.9|4030.5|4027.7|4035|4032.2|4024.2|4021.4|1612
1600176900000|2020-09-15 13:35:00|4030.2|4027.4|4037.1|4034.3|4038.1|4035.3|4029.5|4026.7|1398
1600177200000|2020-09-15 13:40:00|4037.3|4034.5|4043.8|4041|4047.6|4044.8|4037.3|4034.5|1524
1600177500000|2020-09-15 13:45:00|4043.6|4040.8|4026.1|4023.3|4044.6|4041.8|4024.8|4022|852
1600177800000|2020-09-15 13:50:00|4026.4|4023.6|4021.1|4018.3|4026.4|4023.6|4015.6|4012.8|1577
1600178100000|2020-09-15 13:55:00|4020.9|4018.1|4024|4021.2|4025.3|4022.5|4017.6|4014.8|518
1600178400000|2020-09-15 14:00:00|4024.3|4021.5|4021.1|4018.3|4024.3|4021.5|4015.6|4012.8|993
1600178700000|2020-09-15 14:05:00|4020.9|4018.1|4011.6|4008.8|4020.9|4018.1|4010.2|4007.4|827
1600179000000|2020-09-15 14:10:00|4012|4009.2|4017.4|4014.6|4019.6|4016.8|4012|4009.2|569
1600179300000|2020-09-15 14:15:00|4017.1|4014.3|4018.2|4015.4|4020.6|4017.8|4011.4|4008.6|638
1600179600000|2020-09-15 14:20:00|4017.9|4015.1|4015.1|4012.3|4021.6|4018.8|4013.6|4010.8|585
1600179900000|2020-09-15 14:25:00|4015.4|4012.6|4017.2|4014.4|4022.6|4019.8|4014.2|4011.4|520
1600180200000|2020-09-15 14:30:00|4016.9|4014.1|4033.9|4031.1|4034.2|4031.4|4015.4|4012.6|1518
1600180500000|2020-09-15 14:35:00|4033.6|4030.8|4030.6|4027.8|4036.6|4033.8|4029.9|4027.1|1637
1600180800000|2020-09-15 14:40:00|4030.4|4027.6|4024.9|4022.1|4032.6|4029.8|4024.6|4021.8|893
1600181100000|2020-09-15 14:45:00|4025.6|4022.8|4027.1|4024.3|4030.6|4027.8|4021.9|4019.1|1007
1600181400000|2020-09-15 14:50:00|4027.6|4024.8|4019.6|4016.8|4032.6|4029.8|4019.1|4016.3|1203
1600181700000|2020-09-15 14:55:00|4019.9|4017.1|4020.2|4017.4|4025.9|4023.1|4019.6|4016.8|1160
1600182000000|2020-09-15 15:00:00|4019.7|4016.9|4024|4021.2|4024|4021.2|4015.2|4012.4|928
1600182300000|2020-09-15 15:05:00|4023.7|4020.9|4024.7|4021.9|4024.7|4021.9|4020.2|4017.4|679
1600182600000|2020-09-15 15:10:00|4025.5|4022.7|4021.7|4018.9|4026.7|4023.9|4018.3|4015.5|621
1600182900000|2020-09-15 15:15:00|4022|4019.2|4025.5|4022.7|4027.7|4024.9|4022|4019.2|657
1600183200000|2020-09-15 15:20:00|4025.2|4022.4|4025.7|4022.9|4028.7|4025.9|4018.7|4015.9|1016
1600183500000|2020-09-15 15:25:00|4026|4023.2|4044.5|4041.7|4044.9|4042.1|4026|4023.2|9677
1600183800000|2020-09-15 15:30:00|4043.8|4041|4087.1|4084.3|4090.1|4087.3|4042.5|4039.7|7409
1600184100000|2020-09-15 15:35:00|4087.5|4084.7|4069.1|4066.3|4088.1|4085.3|4068.7|4065.9|3062
1600184400000|2020-09-15 15:40:00|4068.9|4066.1|4063.8|4061|4070.1|4067.3|4059.1|4056.3|1212
1600184700000|2020-09-15 15:45:00|4064.4|4061.6|4055.6|4052.8|4066.6|4063.8|4054.3|4051.5|1173
1600185000000|2020-09-15 15:50:00|4055.8|4053|4057.6|4054.8|4058.6|4055.8|4051.6|4048.8|480
1600185300000|2020-09-15 15:55:00|4057.4|4054.6|4049.6|4046.8|4059.6|4056.8|4049.6|4046.8|656
1600185600000|2020-09-15 16:00:00|4049|4046.2|4060.4|4057.6|4061.2|4058.4|4048.6|4045.8|1041
1600185900000|2020-09-15 16:05:00|4059.9|4057.1|4063.6|4060.8|4067.2|4064.4|4058.1|4055.3|931
1600186200000|2020-09-15 16:10:00|4063.9|4061.1|4062.6|4059.8|4064.6|4061.8|4060.4|4057.6|426
1600186500000|2020-09-15 16:15:00|4062.2|4059.4|4066|4063.2|4071.6|4068.8|4061.2|4058.4|5502
1600186800000|2020-09-15 16:20:00|4066.4|4063.6|4069.6|4066.8|4071|4068.2|4064.3|4061.5|4242
1600187100000|2020-09-15 16:25:00|4069|4066.2|4068|4065.2|4070|4067.2|4066|4063.2|393
1600187400000|2020-09-15 16:30:00|4068.4|4065.6|4065.7|4062.9|4073|4070.2|4065|4062.2|2167
1600187700000|2020-09-15 16:35:00|4066|4063.2|4068.4|4065.6|4073.4|4070.6|4066|4063.2|2222
1600188000000|2020-09-15 16:40:00|4068.7|4065.9|4077.7|4074.9|4078.2|4075.4|4068.7|4065.9|1301
1600188300000|2020-09-15 16:45:00|4077.9|4075.1|4087.5|4084.7|4089.5|4086.7|4076.5|4073.7|2504
1600188600000|2020-09-15 16:50:00|4088.9|4086.1|4097.2|4094.4|4097.9|4095.1|4086.5|4083.7|1268
1600188900000|2020-09-15 16:55:00|4096.9|4094.1|4094.2|4091.4|4100.2|4097.4|4094.2|4091.4|896
1600189200000|2020-09-15 17:00:00|4094.7|4091.9|4091.9|4089.1|4098.7|4095.9|4091.2|4088.4|661
1600189500000|2020-09-15 17:05:00|4092.7|4089.9|4105.9|4103.1|4106.9|4104.1|4091.9|4089.1|784
1600189800000|2020-09-15 17:10:00|4106.2|4103.4|4103.2|4100.4|4113.2|4110.4|4102.5|4099.7|1745
1600190100000|2020-09-15 17:15:00|4103.4|4100.6|4108.9|4106.1|4111.2|4108.4|4103.4|4100.6|857
1600190400000|2020-09-15 17:20:00|4108.7|4105.9|4109.8|4107|4112.5|4109.7|4106.1|4103.3|1736
1600190700000|2020-09-15 17:25:00|4109.5|4106.7|4105.8|4103|4115.9|4113.1|4104.8|4102|1411
1600191000000|2020-09-15 17:30:00|4105.5|4102.7|4113.3|4110.5|4117.8|4115|4105.5|4102.7|602
1600191300000|2020-09-15 17:35:00|4113.5|4110.7|4111.1|4108.3|4116.5|4113.7|4110.7|4107.9|418
1600191600000|2020-09-15 17:40:00|4110.7|4107.9|4104.3|4101.5|4111.1|4108.3|4104.1|4101.3|435
1600191900000|2020-09-15 17:45:00|4104.8|4102|4092.8|4090|4104.8|4102|4092.1|4089.3|2373
1600192200000|2020-09-15 17:50:00|4092.6|4089.8|4101.5|4098.7|4101.5|4098.7|4092.1|4089.3|416
1600192500000|2020-09-15 17:55:00|4102.1|4099.3|4103.1|4100.3|4106.1|4103.3|4102.1|4099.3|710
1600192800000|2020-09-15 18:00:00|4103.6|4100.8|4088.7|4085.9|4106.1|4103.3|4088.7|4085.9|1884
1600193100000|2020-09-15 18:05:00|4089.1|4086.3|4086.4|4083.6|4091.4|4088.6|4082.4|4079.6|1061
1600193400000|2020-09-15 18:10:00|4086.7|4083.9|4091.5|4088.7|4091.5|4088.7|4084.7|4081.9|726
1600193700000|2020-09-15 18:15:00|4091.2|4088.4|4081.1|4078.3|4091.5|4088.7|4077.3|4074.5|4346
1600194000000|2020-09-15 18:20:00|4080.9|4078.1|4093.9|4091.1|4094.6|4091.8|4077.3|4074.5|3248
1600194300000|2020-09-15 18:25:00|4094.3|4091.5|4092.4|4089.6|4095.6|4092.8|4083.9|4081.1|8625
1600194600000|2020-09-15 18:30:00|4092.1|4089.3|4095.9|4093.1|4097.2|4094.4|4086.1|4083.3|3672
1600194900000|2020-09-15 18:35:00|4095.7|4092.9|4103.6|4100.8|4104.1|4101.3|4095.7|4092.9|1986
1600195200000|2020-09-15 18:40:00|4103.4|4100.6|4103.6|4100.8|4105.4|4102.6|4101.4|4098.6|362
1600195500000|2020-09-15 18:45:00|4103.4|4100.6|4106.4|4103.6|4107.4|4104.6|4101.4|4098.6|449
1600195800000|2020-09-15 18:50:00|4106.1|4103.3|4105.9|4103.1|4107.1|4104.3|4104.1|4101.3|135
1600196100000|2020-09-15 18:55:00|4105.4|4102.6|4105.4|4102.6|4106.6|4103.8|4101.1|4098.3|429
1600196400000|2020-09-15 19:00:00|4105.1|4102.3|4099.8|4097|4105.1|4102.3|4097.6|4094.8|128
1600196700000|2020-09-15 19:05:00|4099.6|4096.8|4097.4|4094.6|4100.1|4097.3|4097.1|4094.3|273
1600197000000|2020-09-15 19:10:00|4097.6|4094.8|4100.8|4098|4102.6|4099.8|4096.4|4093.6|291
1600197300000|2020-09-15 19:15:00|4100.4|4097.6|4103.4|4100.6|4104.8|4102|4100.4|4097.6|421
1600197600000|2020-09-15 19:20:00|4103.6|4100.8|4099.4|4096.6|4104.1|4101.3|4098.1|4095.3|80
1600197900000|2020-09-15 19:25:00|4099.8|4097|4099.6|4096.8|4100.4|4097.6|4097.8|4095|58
1600198200000|2020-09-15 19:30:00|4099.4|4096.6|4092.1|4089.3|4099.6|4096.8|4091.4|4088.6|237
1600198500000|2020-09-15 19:35:00|4091.9|4089.1|4090.2|4087.4|4094.6|4091.8|4089.4|4086.6|230
1600198800000|2020-09-15 19:40:00|4090.4|4087.6|4090.7|4087.9|4091.9|4089.1|4086.7|4083.9|245
1600199100000|2020-09-15 19:45:00|4090.5|4087.7|4093.9|4091.1|4093.9|4091.1|4090.5|4087.7|251
1600199400000|2020-09-15 19:50:00|4093.7|4090.9|4095.9|4093.1|4096.9|4094.1|4091.2|4088.4|292
1600199700000|2020-09-15 19:55:00|4095.5|4092.7|4094.3|4091.5|4095.9|4093.1|4093.6|4090.8|118
1600200000000|2020-09-15 20:00:00|4094.6|4091.8|4097.6|4094.8|4097.6|4094.8|4094.6|4091.8|158
1600200300000|2020-09-15 20:05:00|4097.9|4095.1|4099.9|4097.1|4100.9|4098.1|4096.9|4094.1|95
1600200600000|2020-09-15 20:10:00|4099.3|4096.5|4099.4|4096.6|4099.4|4096.6|4098.9|4096.1|23
1600200900000|2020-09-15 20:15:00|4098.9|4096.1|4100.4|4097.6|4102|4099.2|4097.2|4094.4|141
1600201200000|2020-09-15 20:20:00|4100.2|4097.4|4099.4|4096.6|4100.4|4097.6|4098.9|4096.1|15
1600201500000|2020-09-15 20:25:00|4099.2|4096.4|4096.4|4093.6|4099.9|4097.1|4095.2|4092.4|58
1600201800000|2020-09-15 20:30:00|4096.1|4093.3|4107.2|4104.4|4107.5|4104.7|4094.6|4088.7|1106
1600202100000|2020-09-15 20:35:00|4107|4104.2|4107.5|4104.7|4107.5|4104.7|4103.9|4101.1|820
1600202400000|2020-09-15 20:40:00|4106.8|4104|4102|4099.2|4107.5|4104.7|4101.5|4098.7|528
1600202700000|2020-09-15 20:45:00|4101.7|4098.9|4103|4100.2|4104.5|4101.7|4098.2|4095.4|347
1600203000000|2020-09-15 20:50:00|4102.5|4099.7|4101.5|4098.7|4104|4101.2|4099.5|4096.7|96
1600203300000|2020-09-15 20:55:00|4102|4099.2|4101.8|4099|4105.1|4099.5|4098.8|4095.1|63
1600203600000|2020-09-15 21:00:00|4101.3|4098.5|4103.8|4101|4103.8|4101|4101.3|4098.5|17
1600203900000|2020-09-15 21:05:00|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|4106.6|4103.8|9
1600204200000|2020-09-15 21:10:00|4107.1|4104.3|4107.1|4104.3|4107.1|4104.3|4107.1|4104.3|107
1600204500000|2020-09-15 21:15:00|||||||||39
1600205400000|2020-09-15 21:30:00|||||||||36
1600205700000|2020-09-15 21:35:00|4107.3|4104.5|4107.1|4104.3|4107.3|4104.5|4107.1|4104.3|1
1600206300000|2020-09-15 21:45:00|||||||||5
1600206600000|2020-09-15 21:50:00|||||||||11
1600206900000|2020-09-15 21:55:00|4106.6|4103.8|4104.8|4102|4107.1|4104.3|4104.8|4102|7
1600214400000|2020-09-16 00:00:00|4108.8|4106|4113.5|4110.7|4114|4111.2|4104.8|4102|220
1600214700000|2020-09-16 00:05:00|4112.8|4110|4106.5|4103.7|4112.8|4110|4105.8|4103|140
1600215000000|2020-09-16 00:10:00|4106.7|4103.9|4103|4100.2|4107.8|4105|4102.8|4100|53
1600215300000|2020-09-16 00:15:00|4103.5|4100.7|4102.8|4100|4103.5|4100.7|4098.8|4096|71
1600215600000|2020-09-16 00:20:00|4102.5|4099.7|4103.3|4100.5|4103.8|4101|4102.5|4099.7|126
1600215900000|2020-09-16 00:25:00|4103.1|4100.3|4109.5|4106.7|4109.5|4106.7|4102.8|4100|189
1600216200000|2020-09-16 00:30:00|4109.8|4107|4108.8|4106|4109.8|4107|4107.3|4104.5|92
1600216500000|2020-09-16 00:35:00|4108.5|4105.7|4104.1|4101.3|4108.5|4105.7|4104.1|4101.3|49
1600216800000|2020-09-16 00:40:00|4103.9|4101.1|4101.9|4099.1|4104.9|4102.1|4101.3|4098.5|119
1600217100000|2020-09-16 00:45:00|4102.1|4099.3|4104.6|4101.8|4105.1|4102.3|4101.9|4099.1|13
1600217400000|2020-09-16 00:50:00|4104.9|4102.1|4105.9|4103.1|4105.9|4103.1|4102.9|4100.1|15
1600217700000|2020-09-16 00:55:00|4106.7|4103.9|4104.7|4101.9|4106.9|4104.1|4104.7|4101.9|83
1600218000000|2020-09-16 01:00:00|4105.2|4102.4|4098.2|4095.4|4106.2|4103.4|4097.9|4095.1|148
1600218300000|2020-09-16 01:05:00|4097.9|4095.1|4107.1|4104.3|4107.7|4104.9|4097.7|4094.9|126
1600218600000|2020-09-16 01:10:00|4107.6|4104.8|4112.4|4109.6|4112.6|4109.8|4105.4|4102.6|57
1600218900000|2020-09-16 01:15:00|4112.1|4109.3|4117.6|4114.8|4119.1|4116.3|4111.4|4108.6|151
1600219200000|2020-09-16 01:20:00|4117.8|4115|4115.4|4112.6|4118.6|4115.8|4114.4|4111.6|28
1600219500000|2020-09-16 01:25:00|4115.6|4112.8|4120.9|4118.1|4121.1|4118.3|4113.9|4111.1|127
1600219800000|2020-09-16 01:30:00|4120.1|4117.3|4119.4|4116.6|4121.6|4118.8|4117.9|4115.1|17
1600220100000|2020-09-16 01:35:00|4118.9|4116.1|4121.9|4119.1|4122.4|4119.6|4118.4|4115.6|59
1600220400000|2020-09-16 01:40:00|4121.4|4118.6|4123.9|4121.1|4124.4|4121.6|4118.9|4116.1|186
1600220700000|2020-09-16 01:45:00|4124.3|4121.5|4125.7|4122.9|4126.2|4123.4|4123.9|4121.1|230
1600221000000|2020-09-16 01:50:00|4125.5|4122.7|4129.5|4126.7|4130.8|4128|4125.5|4122.7|247
1600221300000|2020-09-16 01:55:00|4129.2|4126.4|4145.5|4142.7|4150.5|4147.7|4129.2|4126.4|662
1600221600000|2020-09-16 02:00:00|4145.2|4142.4|4137.3|4134.5|4145.2|4142.4|4135.5|4132.7|250
1600221900000|2020-09-16 02:05:00|4137.2|4134.4|4134.3|4131.5|4138.6|4135.8|4132|4129.2|217
1600222200000|2020-09-16 02:10:00|4134|4131.2|4135.5|4132.7|4139.7|4136.9|4133|4130.2|80
1600222500000|2020-09-16 02:15:00|4135.8|4133|4134.8|4132|4135.8|4133|4130|4127.2|25
1600222800000|2020-09-16 02:20:00|4135|4132.2|4137.2|4134.4|4137.7|4134.9|4134|4131.2|54
1600223100000|2020-09-16 02:25:00|4137|4134.2|4139|4136.2|4139.7|4136.9|4137|4134.2|36
1600223400000|2020-09-16 02:30:00|4138|4135.2|4140.2|4137.4|4141.7|4138.9|4137|4134.2|29
1600223700000|2020-09-16 02:35:00|4140.7|4137.9|4139.7|4136.9|4142.2|4139.4|4138.2|4135.4|28
1600224000000|2020-09-16 02:40:00|4140.1|4137.3|4141.2|4138.4|4142.7|4139.9|4138.2|4135.4|15
1600224300000|2020-09-16 02:45:00|4140.9|4138.1|4135|4132.2|4140.9|4138.1|4134.2|4131.4|35
1600224600000|2020-09-16 02:50:00|4135.5|4132.7|4140.5|4137.7|4141|4138.2|4134|4131.2|34
1600224900000|2020-09-16 02:55:00|4140.2|4137.4|4141|4138.2|4141.2|4138.4|4138.2|4135.4|10
1600225200000|2020-09-16 03:00:00|4140.5|4137.7|4146|4143.2|4149|4146.2|4140.5|4137.7|67
1600225500000|2020-09-16 03:05:00|4145.7|4142.9|4153.8|4151|4155.5|4152.7|4145|4142.2|331
1600225800000|2020-09-16 03:10:00|4153.1|4150.3|4156.1|4153.3|4156.5|4153.7|4151.8|4149|31
1600226100000|2020-09-16 03:15:00|4155.8|4153|4151.5|4148.7|4156.3|4153.5|4149.3|4146.5|259
1600226400000|2020-09-16 03:20:00|4151.3|4148.5|4148.5|4145.7|4151.5|4148.7|4148.3|4145.5|16
1600226700000|2020-09-16 03:25:00|4148.3|4145.5|4147.1|4144.3|4148.8|4146|4146.6|4143.8|38
1600227000000|2020-09-16 03:30:00|4146.5|4143.7|4148.8|4146|4149.3|4146.5|4144.1|4141.3|66
1600227300000|2020-09-16 03:35:00|4149.1|4146.3|4153.6|4150.8|4153.6|4150.8|4148.1|4145.3|51
1600227600000|2020-09-16 03:40:00|4154.1|4151.3|4151.3|4148.5|4154.1|4151.3|4149.6|4146.8|92
1600227900000|2020-09-16 03:45:00|4151.1|4148.3|4151.8|4149|4151.8|4149|4149.1|4146.3|13
1600228200000|2020-09-16 03:50:00|4151.6|4148.8|4156.8|4154|4158.8|4156|4151.1|4148.3|70
1600228500000|2020-09-16 03:55:00|4156.1|4153.3|4156.1|4153.3|4156.1|4153.3|4153.1|4150.3|36
1600228800000|2020-09-16 04:00:00|4155.8|4153|4156.3|4153.5|4160.1|4157.3|4155.1|4152.3|115
1600229100000|2020-09-16 04:05:00|4156.6|4153.8|4159.1|4156.3|4159.1|4156.3|4156.6|4153.8|28
1600229400000|2020-09-16 04:10:00|4158.5|4155.7|4161.1|4158.3|4161.8|4159|4158.1|4155.3|67
1600229700000|2020-09-16 04:15:00|4161.3|4158.5|4159.6|4156.8|4161.3|4158.5|4158.6|4155.8|224
1600230000000|2020-09-16 04:20:00|4159.3|4156.5|4162.2|4159.4|4162.7|4159.9|4158.3|4155.5|70
1600230300000|2020-09-16 04:25:00|4162|4159.2|4158.9|4156.1|4162|4159.2|4158.2|4155.4|41
1600230600000|2020-09-16 04:30:00|4159.2|4156.4|4157.2|4154.4|4159.4|4156.6|4157.2|4154.4|68
1600230900000|2020-09-16 04:35:00|4156.2|4153.4|4154.4|4151.6|4157.2|4154.4|4153.2|4150.4|80
1600231200000|2020-09-16 04:40:00|4154.2|4151.4|4151.4|4148.6|4154.2|4151.4|4150.9|4148.1|46
1600231500000|2020-09-16 04:45:00|4151.2|4148.4|4152.9|4150.1|4154.4|4151.6|4150.9|4148.1|110
1600231800000|2020-09-16 04:50:00|4152.4|4149.6|4152.4|4149.6|4154.2|4151.4|4151.2|4148.4|26
1600232100000|2020-09-16 04:55:00|4152.2|4149.4|4151.6|4148.8|4152.6|4149.8|4151.6|4148.8|85
1600232400000|2020-09-16 05:00:00|4151.9|4149.1|4152.6|4149.8|4154.2|4151.4|4151.9|4149.1|41
1600232700000|2020-09-16 05:05:00|4152.9|4150.1|4153.2|4150.4|4153.7|4150.9|4151.6|4148.8|85
1600233000000|2020-09-16 05:10:00|4153.4|4150.6|4152.4|4149.6|4153.9|4151.1|4151.6|4148.8|56
1600233300000|2020-09-16 05:15:00|4152.6|4149.8|4152.2|4149.4|4153.7|4150.9|4151.9|4149.1|20
1600233600000|2020-09-16 05:20:00|4152.6|4149.8|4153.2|4150.4|4153.6|4150.8|4152.4|4149.6|12
1600233900000|2020-09-16 05:25:00|4152.9|4150.1|4152.4|4149.6|4153.4|4150.6|4152.2|4149.4|14
1600234200000|2020-09-16 05:30:00|4152.6|4149.8|4153.9|4151.1|4157.2|4154.4|4152.6|4149.8|129
1600234500000|2020-09-16 05:35:00|4154.2|4151.4|4151.7|4148.9|4155.3|4152.5|4151.7|4148.9|201
1600234800000|2020-09-16 05:40:00|4150.7|4147.9|4149.3|4146.5|4151.7|4148.9|4149.3|4146.5|539
1600235100000|2020-09-16 05:45:00|4148.9|4146.1|4148.9|4146.1|4149.9|4147.1|4148.3|4145.5|580
1600235400000|2020-09-16 05:50:00|4149.9|4147.1|4148.5|4145.7|4149.9|4147.1|4148.3|4145.5|122
1600235700000|2020-09-16 05:55:00|4148.7|4145.9|4149.3|4146.5|4151.3|4148.5|4148.3|4145.5|462
1600236000000|2020-09-16 06:00:00|4149.5|4146.7|4149.3|4146.5|4154.3|4151.5|4149.3|4146.5|169
1600236300000|2020-09-16 06:05:00|4149.5|4146.7|4147|4144.2|4150.3|4147.5|4147|4144.2|584
1600236600000|2020-09-16 06:10:00|4147.3|4144.5|4145.3|4142.5|4147.3|4144.5|4143.3|4140.5|311
1600236900000|2020-09-16 06:15:00|4144.5|4141.7|4152|4149.2|4152.7|4149.9|4143.3|4140.5|331
1600237200000|2020-09-16 06:20:00|4151.3|4148.5|4150.7|4147.9|4155|4152.2|4148|4145.2|191
1600237500000|2020-09-16 06:25:00|4151|4148.2|4160|4157.2|4160.7|4157.9|4150|4147.2|562
1600237800000|2020-09-16 06:30:00|4159.7|4156.9|4164|4161.2|4165.7|4162.9|4158|4155.2|431
1600238100000|2020-09-16 06:35:00|4164.7|4161.9|4168.7|4165.9|4169.7|4166.9|4163|4160.2|526
1600238400000|2020-09-16 06:40:00|4167.7|4164.9|4174|4171.2|4174.7|4171.9|4165.2|4162.4|619
1600238700000|2020-09-16 06:45:00|4173.7|4170.9|4172|4169.2|4177|4174.2|4167|4164.2|493
1600239000000|2020-09-16 06:50:00|4171.7|4168.9|4166.1|4163.3|4172.5|4169.7|4164.4|4161.6|532
1600239300000|2020-09-16 06:55:00|4166.4|4163.6|4168.1|4165.3|4169.4|4166.6|4166.1|4163.3|947
1600239600000|2020-09-16 07:00:00|4168.4|4165.6|4168.4|4165.6|4169|4166.2|4163.8|4161|1524
1600239900000|2020-09-16 07:05:00|4168.7|4165.9|4168.7|4165.9|4169|4166.2|4165.4|4162.6|1303
1600240200000|2020-09-16 07:10:00|4169|4166.2|4165.5|4162.7|4169|4166.2|4162.7|4159.9|765
1600240500000|2020-09-16 07:15:00|4165.3|4162.5|4166.4|4163.6|4166.7|4163.9|4163|4160.2|483
1600240800000|2020-09-16 07:20:00|4167.4|4164.6|4165|4162.2|4170.4|4167.6|4163.5|4160.7|1058
1600241100000|2020-09-16 07:25:00|4165.2|4162.4|4181.4|4178.6|4185.2|4182.4|4165|4162.2|1590
1600241400000|2020-09-16 07:30:00|4182|4179.2|4183.9|4181.1|4185|4182.2|4177|4174.2|657
1600241700000|2020-09-16 07:35:00|4183.7|4180.9|4170.7|4167.9|4183.7|4180.9|4169.4|4166.6|484
1600242000000|2020-09-16 07:40:00|4170.4|4167.6|4168|4165.2|4174.2|4171.4|4168|4165.2|761
1600242300000|2020-09-16 07:45:00|4167.7|4164.9|4162.4|4159.6|4168|4165.2|4161|4158.2|975
1600242600000|2020-09-16 07:50:00|4163.4|4160.6|4168.6|4165.8|4170.4|4167.6|4161.4|4158.6|348
1600242900000|2020-09-16 07:55:00|4168.8|4166|4176.3|4173.5|4176.3|4173.5|4167.6|4164.8|672
1600243200000|2020-09-16 08:00:00|4176.5|4173.7|4182.2|4179.4|4183|4180.2|4169.4|4166.6|1145
1600243500000|2020-09-16 08:05:00|4181.8|4179|4183.4|4180.6|4183.6|4180.8|4177.8|4175|2384
1600243800000|2020-09-16 08:10:00|4183.6|4180.8|4186.3|4183.5|4187.3|4184.5|4182.2|4179.4|1149
1600244100000|2020-09-16 08:15:00|4186.4|4183.6|4195.7|4192.9|4195.7|4192.9|4184.3|4181.5|1725
1600244400000|2020-09-16 08:20:00|4195.9|4193.1|4196.1|4193.3|4196.7|4193.9|4186|4183.2|1775
1600244700000|2020-09-16 08:25:00|4195.7|4192.9|4193.1|4190.3|4198.7|4195.9|4192.4|4189.6|2250
1600245000000|2020-09-16 08:30:00|4192.7|4189.9|4189.9|4187.1|4197.7|4194.9|4188.4|4185.6|1944
1600245300000|2020-09-16 08:35:00|4190.4|4187.6|4187.9|4185.1|4194.7|4191.9|4187.7|4184.9|1720
1600245600000|2020-09-16 08:40:00|4188.2|4185.4|4188.7|4185.9|4191.4|4188.6|4187.7|4184.9|216
1600245900000|2020-09-16 08:45:00|4188.4|4185.6|4181.7|4178.9|4189.7|4186.9|4180.9|4178.1|688
1600246200000|2020-09-16 08:50:00|4181.4|4178.6|4180.7|4177.9|4184.7|4181.9|4178.7|4175.9|706
1600246500000|2020-09-16 08:55:00|4181.1|4178.3|4172.7|4169.9|4183.1|4180.3|4172.1|4169.3|822
1600246800000|2020-09-16 09:00:00|4172.9|4170.1|4181.1|4178.3|4183.1|4180.3|4172.7|4169.9|799
1600247100000|2020-09-16 09:05:00|4181.4|4178.6|4173.9|4171.1|4182.1|4179.3|4173.1|4170.3|438
1600247400000|2020-09-16 09:10:00|4173.7|4170.9|4177.7|4174.9|4182.9|4180.1|4173.7|4170.9|720
1600247700000|2020-09-16 09:15:00|4177.4|4174.6|4186.1|4183.3|4186.7|4183.9|4177.4|4174.6|529
1600248000000|2020-09-16 09:20:00|4185.9|4183.1|4186.7|4183.9|4187.7|4184.9|4183.1|4180.3|297
1600248300000|2020-09-16 09:25:00|4186.4|4183.6|4182.4|4179.6|4187.4|4184.6|4182.1|4179.3|1164
1600248600000|2020-09-16 09:30:00|4182.1|4179.3|4172.9|4170.1|4182.4|4179.6|4172.1|4169.3|491
1600248900000|2020-09-16 09:35:00|4172.6|4169.8|4176.8|4174|4177.8|4175|4170.7|4167.9|1465
1600249200000|2020-09-16 09:40:00|4177.4|4174.6|4175.4|4172.6|4179.4|4176.6|4175.4|4172.6|301
1600249500000|2020-09-16 09:45:00|4175.6|4172.8|4176.8|4174|4181.1|4178.3|4174.8|4172|1019
1600249800000|2020-09-16 09:50:00|4177.5|4174.7|4171|4168.2|4177.5|4174.7|4169.8|4167|430
1600250100000|2020-09-16 09:55:00|4171.2|4168.4|4173.8|4171|4175.5|4172.7|4168.2|4165.4|529
1600250400000|2020-09-16 10:00:00|4174.8|4172|4177.5|4174.7|4179.8|4177|4171.8|4169|594
1600250700000|2020-09-16 10:05:00|4177|4174.2|4173.8|4171|4178.2|4175.4|4171.8|4169|307
1600251000000|2020-09-16 10:10:00|4174.5|4171.7|4178|4175.2|4178.2|4175.4|4174.5|4171.7|204
1600251300000|2020-09-16 10:15:00|4177.8|4175|4181.1|4178.3|4187.2|4184.4|4177.8|4175|1761
1600251600000|2020-09-16 10:20:00|4180.8|4178|4177.6|4174.8|4183.8|4181|4177.1|4174.3|538
1600251900000|2020-09-16 10:25:00|4177.8|4175|4179.5|4176.7|4181.5|4178.7|4177.1|4174.3|744
1600252200000|2020-09-16 10:30:00|4179.3|4176.5|4171.8|4169|4179.8|4177|4171.8|4169|128
1600252500000|2020-09-16 10:35:00|4172|4169.2|4171.4|4168.6|4174|4171.2|4169.4|4166.6|586
1600252800000|2020-09-16 10:40:00|4170.8|4168|4172.3|4169.5|4173.5|4170.7|4167|4164.2|637
1600253100000|2020-09-16 10:45:00|4172|4169.2|4171.3|4168.5|4176|4173.2|4168.8|4166|366
1600253400000|2020-09-16 10:50:00|4171.5|4168.7|4174.5|4171.7|4178.2|4175.4|4171.5|4168.7|888
1600253700000|2020-09-16 10:55:00|4174.2|4171.4|4179.1|4176.3|4180.6|4177.8|4172.2|4169.4|1840
1600254000000|2020-09-16 11:00:00|4178.9|4176.1|4179.3|4176.5|4181.1|4178.3|4174.6|4171.8|363
1600254300000|2020-09-16 11:05:00|4180.3|4177.5|4184.3|4181.5|4184.6|4181.8|4178.3|4175.5|476
1600254600000|2020-09-16 11:10:00|4184.6|4181.8|4181.8|4179|4188.6|4185.8|4180.3|4177.5|1049
1600254900000|2020-09-16 11:15:00|4182.3|4179.5|4176.3|4173.5|4182.3|4179.5|4176.3|4173.5|460
1600255200000|2020-09-16 11:20:00|4176.7|4173.9|4175.3|4172.5|4179.7|4176.9|4173.3|4170.5|927
1600255500000|2020-09-16 11:25:00|4175.6|4172.8|4173.3|4170.5|4178.3|4175.5|4173.3|4170.5|334
1600255800000|2020-09-16 11:30:00|4173.6|4170.8|4174.6|4171.8|4177.3|4174.5|4173.3|4170.5|770
1600256100000|2020-09-16 11:35:00|4174.3|4171.5|4174.3|4171.5|4177.3|4174.5|4173.3|4170.5|951
1600256400000|2020-09-16 11:40:00|4174.9|4172.1|4175.3|4172.5|4175.3|4172.5|4174.3|4171.5|251
1600256700000|2020-09-16 11:45:00|4174.9|4172.1|4177.9|4175.1|4180.7|4177.9|4174.3|4171.5|726
1600257000000|2020-09-16 11:50:00|4178.6|4175.8|4177.3|4174.5|4178.6|4175.8|4174.6|4171.8|162
1600257300000|2020-09-16 11:55:00|4177.1|4174.3|4176.3|4173.5|4177.3|4174.5|4175.3|4172.5|342
1600257600000|2020-09-16 12:00:00|4175.9|4173.1|4175.3|4172.5|4177.3|4174.5|4175.1|4172.3|410
1600257900000|2020-09-16 12:05:00|4176.3|4173.5|4177.3|4174.5|4177.3|4174.5|4173.3|4170.5|329
1600258200000|2020-09-16 12:10:00|4177.1|4174.3|4174.8|4172|4177.3|4174.5|4174.3|4171.5|345
1600258500000|2020-09-16 12:15:00|4174.3|4171.5|4175.3|4172.5|4177.3|4174.5|4173.3|4170.5|285
1600258800000|2020-09-16 12:20:00|4175.7|4172.9|4174.4|4171.6|4177.3|4174.5|4174.4|4171.6|210
1600259100000|2020-09-16 12:25:00|4175.2|4172.4|4175.4|4172.6|4176.4|4173.6|4174.4|4171.6|226
1600259400000|2020-09-16 12:30:00|4175.7|4172.9|4177|4174.2|4177.2|4174.4|4174.4|4171.6|320
1600259700000|2020-09-16 12:35:00|4176.4|4173.6|4175.4|4172.6|4176.9|4174.1|4174|4171.2|796
1600260000000|2020-09-16 12:40:00|4175.7|4172.9|4171.4|4168.6|4175.7|4172.9|4170.4|4167.6|579
1600260300000|2020-09-16 12:45:00|4170.7|4167.9|4158.4|4155.6|4171.4|4168.6|4156|4153.2|1474
1600260600000|2020-09-16 12:50:00|4158|4155.2|4170|4167.2|4172.4|4169.6|4157.7|4154.9|659
1600260900000|2020-09-16 12:55:00|4169.7|4166.9|4172.7|4169.9|4176.4|4173.6|4166|4163.2|1502
1600261200000|2020-09-16 13:00:00|4172.2|4169.4|4187.7|4184.9|4188.4|4185.6|4166|4163.2|1005
1600261500000|2020-09-16 13:05:00|4186.9|4184.1|4183.2|4180.4|4191.2|4188.4|4176.2|4173.4|1025
1600261800000|2020-09-16 13:10:00|4182.9|4180.1|4191|4188.2|4194|4191.2|4182.7|4179.9|1072
1600262100000|2020-09-16 13:15:00|4191.4|4188.6|4187.5|4184.7|4194.7|4191.9|4185|4182.2|782
1600262400000|2020-09-16 13:20:00|4187.2|4184.4|4194|4191.2|4194|4191.2|4186.4|4183.6|489
1600262700000|2020-09-16 13:25:00|4194.4|4191.6|4192.7|4189.9|4202|4199.2|4191|4188.2|2000
1600263000000|2020-09-16 13:30:00|4193.4|4190.6|4182.1|4179.3|4194.2|4191.4|4179.2|4176.4|2166
1600263300000|2020-09-16 13:35:00|4181.8|4179|4186.5|4183.7|4188.4|4185.6|4178.1|4175.3|1474
1600263600000|2020-09-16 13:40:00|4187.5|4184.7|4174.8|4172|4192.1|4189.3|4173.5|4170.7|1204
1600263900000|2020-09-16 13:45:00|4175.1|4172.3|4178.2|4175.4|4184.8|4182|4174.1|4171.3|1864
1600264200000|2020-09-16 13:50:00|4177.2|4174.4|4180.9|4178.1|4182.9|4180.1|4173.2|4170.4|831
1600264500000|2020-09-16 13:55:00|4180.4|4177.6|4187.9|4185.1|4188.9|4186.1|4179.9|4177.1|760
1600264800000|2020-09-16 14:00:00|4187.5|4184.7|4204.1|4201.3|4208.9|4206.1|4187.4|4184.6|1922
1600265100000|2020-09-16 14:05:00|4204.4|4201.6|4219.9|4217.1|4220.9|4218.1|4202.9|4200.1|2729
1600265400000|2020-09-16 14:10:00|4219.6|4216.8|4212.9|4210.1|4223.3|4220.5|4210.6|4207.8|1981
1600265700000|2020-09-16 14:15:00|4212.6|4209.8|4204.9|4202.1|4214.9|4212.1|4203.9|4201.1|2076
1600266000000|2020-09-16 14:20:00|4205.2|4202.4|4206.9|4204.1|4207.9|4205.1|4200.5|4197.7|2190
1600266300000|2020-09-16 14:25:00|4206.5|4203.7|4199.5|4196.7|4206.9|4204.1|4197.5|4194.7|1540
1600266600000|2020-09-16 14:30:00|4199.7|4196.9|4184.7|4181.9|4200.2|4197.4|4168.5|4165.7|6631
1600266900000|2020-09-16 14:35:00|4184.5|4181.7|4201.9|4199.1|4205.2|4202.4|4182.7|4179.9|3173
1600267200000|2020-09-16 14:40:00|4202.2|4199.4|4200.9|4198.1|4209.1|4206.3|4197.5|4194.7|1592
1600267500000|2020-09-16 14:45:00|4200.7|4197.9|4177.2|4174.4|4201.9|4199.1|4175.9|4173.1|1787
1600267800000|2020-09-16 14:50:00|4177.6|4174.8|4190.9|4188.1|4197.5|4194.7|4177.6|4174.8|1316
1600268100000|2020-09-16 14:55:00|4191.5|4188.7|4197.7|4194.9|4202.2|4199.4|4187.5|4184.7|1736
1600268400000|2020-09-16 15:00:00|4197.2|4194.4|4212.9|4210.1|4215.1|4212.3|4196.2|4193.4|2144
1600268700000|2020-09-16 15:05:00|4213.6|4210.8|4215.6|4212.8|4225.6|4222.8|4210.3|4207.5|4909
1600269000000|2020-09-16 15:10:00|4216.1|4213.3|4224.6|4221.8|4228.6|4225.8|4213.9|4211.1|1740
1600269300000|2020-09-16 15:15:00|4224.8|4222|4231.6|4228.8|4233.8|4231|4224.6|4221.8|1779
1600269600000|2020-09-16 15:20:00|4232.4|4229.6|4234|4231.2|4242|4239.2|4227.6|4224.8|4447
1600269900000|2020-09-16 15:25:00|4234.3|4231.5|4221|4218.2|4234.3|4231.5|4219|4216.2|3824
1600270200000|2020-09-16 15:30:00|4221.4|4218.6|4229.9|4227.1|4234.7|4231.9|4218.2|4215.4|5018
1600270500000|2020-09-16 15:35:00|4230.2|4227.4|4231|4228.2|4233.7|4230.9|4228.2|4225.4|2998
1600270800000|2020-09-16 15:40:00|4231.4|4228.6|4232.4|4229.6|4234.2|4231.4|4231.2|4228.4|1284
1600271100000|2020-09-16 15:45:00|4232.7|4229.9|4235.4|4232.6|4238.4|4235.6|4229|4226.2|2815
1600271400000|2020-09-16 15:50:00|4235.8|4233|4234.9|4232.1|4237.8|4235|4231.4|4228.6|5659
1600271700000|2020-09-16 15:55:00|4234.4|4231.6|4236.2|4233.4|4238.4|4235.6|4234.4|4231.6|745
1600272000000|2020-09-16 16:00:00|4235.9|4233.1|4251.4|4248.6|4260.4|4257.6|4235.4|4232.6|3828
1600272300000|2020-09-16 16:05:00|4251.1|4248.3|4253.4|4250.6|4254.4|4251.6|4248.7|4245.9|1069
1600272600000|2020-09-16 16:10:00|4252.4|4249.6|4248.7|4245.9|4253.4|4250.6|4248|4245.2|1249
1600272900000|2020-09-16 16:15:00|4249|4246.2|4248.1|4245.3|4251|4248.2|4241|4238.2|1928
1600273200000|2020-09-16 16:20:00|4248.4|4245.6|4254.8|4252|4255.8|4253|4247.4|4244.6|1194
1600273500000|2020-09-16 16:25:00|4254.6|4251.8|4253.8|4251|4255.3|4252.5|4247.4|4244.6|1104
1600273800000|2020-09-16 16:30:00|4252.8|4250|4248|4245.2|4254.8|4252|4246|4243.2|2182
1600274100000|2020-09-16 16:35:00|4247.8|4245|4248.5|4245.7|4250.2|4247.4|4243.5|4240.7|1460
1600274400000|2020-09-16 16:40:00|4248.2|4245.4|4248.1|4245.3|4249.2|4246.4|4244.4|4241.6|1624
1600274700000|2020-09-16 16:45:00|4247.8|4245|4247.3|4244.5|4253.8|4251|4246.3|4243.5|1690
1600275000000|2020-09-16 16:50:00|4247|4244.2|4255.5|4252.7|4256.5|4253.7|4244.8|4242|907
1600275300000|2020-09-16 16:55:00|4256.1|4253.3|4257.2|4254.4|4259.8|4257|4253.2|4250.4|1302
1600275600000|2020-09-16 17:00:00|4257.9|4255.1|4250.2|4247.4|4260.7|4257.9|4249.9|4247.1|759
1600275900000|2020-09-16 17:05:00|4249.9|4247.1|4243.5|4240.7|4252.2|4249.4|4241|4238.2|1540
1600276200000|2020-09-16 17:10:00|4242.5|4239.7|4240.5|4237.7|4242.5|4239.7|4237|4234.2|1007
1600276500000|2020-09-16 17:15:00|4240.3|4237.5|4245.8|4243|4246.5|4243.7|4237.8|4235|623
1600276800000|2020-09-16 17:20:00|4245.5|4242.7|4238.9|4236.1|4245.8|4243|4238.1|4235.3|1433
1600277100000|2020-09-16 17:25:00|4238.1|4235.3|4234.4|4231.6|4240.1|4237.3|4231.1|4228.3|1108
1600277400000|2020-09-16 17:30:00|4234.1|4231.3|4246.4|4243.6|4247.1|4244.3|4233.4|4230.6|853
1600277700000|2020-09-16 17:35:00|4245.8|4243|4242.1|4239.3|4247.6|4244.8|4241.1|4238.3|476
1600278000000|2020-09-16 17:40:00|4241.9|4239.1|4241.1|4238.3|4243.5|4240.7|4240.1|4237.3|716
1600278300000|2020-09-16 17:45:00|4241.3|4238.5|4235.8|4233|4243.5|4240.7|4233.8|4231|702
1600278600000|2020-09-16 17:50:00|4236|4233.2|4235.3|4232.5|4237.8|4235|4234.5|4231.7|743
1600278900000|2020-09-16 17:55:00|4234.8|4232|4242.5|4239.7|4242.5|4239.7|4232.8|4230|898
1600279200000|2020-09-16 18:00:00|4242.8|4240|4241.9|4239.1|4251.2|4248.4|4238.9|4236.1|3984
1600279500000|2020-09-16 18:05:00|4242.2|4239.4|4255.9|4253.1|4255.9|4253.1|4242.2|4239.4|2105
1600279800000|2020-09-16 18:10:00|4256.6|4253.8|4253.9|4251.1|4260.9|4258.1|4253.9|4251.1|1252
1600280100000|2020-09-16 18:15:00|4254.6|4251.8|4253.3|4250.5|4261.4|4258.6|4247.9|4245.1|1862
1600280400000|2020-09-16 18:20:00|4253.6|4250.8|4267|4264.2|4268.5|4265.7|4250.3|4247.5|2954
1600280700000|2020-09-16 18:25:00|4266.6|4263.8|4260.9|4258.1|4271|4268.2|4250|4247.2|15340
1600281000000|2020-09-16 18:30:00|4260.6|4257.8|4259.4|4256.6|4264.6|4261.8|4253.6|4250.8|3202
1600281300000|2020-09-16 18:35:00|4259.2|4256.4|4261.9|4259.1|4262.6|4259.8|4259.2|4256.4|514
1600281600000|2020-09-16 18:40:00|4262.2|4259.4|4256.6|4253.8|4262.6|4259.8|4256.6|4253.8|814
1600281900000|2020-09-16 18:45:00|4256.9|4254.1|4256.9|4254.1|4258.6|4255.8|4256.6|4253.8|491
1600282200000|2020-09-16 18:50:00|4257.2|4254.4|4258.6|4255.8|4259.6|4256.8|4253.9|4251.1|911
1600282500000|2020-09-16 18:55:00|4259.1|4256.3|4260.4|4257.6|4261.6|4258.8|4258.3|4255.5|581
1600282800000|2020-09-16 19:00:00|4260.6|4257.8|4264.3|4261.5|4264.6|4261.8|4259.9|4257.1|287
1600283100000|2020-09-16 19:05:00|4264.6|4261.8|4261.9|4259.1|4264.6|4261.8|4259.6|4256.8|194
1600283400000|2020-09-16 19:10:00|4262.1|4259.3|4267.9|4265.1|4268.6|4265.8|4258.4|4255.6|491
1600283700000|2020-09-16 19:15:00|4267.3|4264.5|4266.6|4263.8|4267.3|4264.5|4264.3|4261.5|237
1600284000000|2020-09-16 19:20:00|4266.9|4264.1|4267.5|4264.7|4270.3|4267.5|4266.6|4263.8|75
1600284300000|2020-09-16 19:25:00|4267.3|4264.5|4269.6|4266.8|4271.6|4268.8|4267.3|4264.5|218
1600284600000|2020-09-16 19:30:00|4270.3|4267.5|4263.7|4260.9|4270.3|4267.5|4262.3|4259.5|303
1600284900000|2020-09-16 19:35:00|4264.2|4261.4|4262.7|4259.9|4266.7|4263.9|4261.4|4258.6|222
1600285200000|2020-09-16 19:40:00|4261.7|4258.9|4260|4257.2|4262.7|4259.9|4258.8|4256|433
1600285500000|2020-09-16 19:45:00|4260.7|4257.9|4257.7|4254.9|4261.7|4258.9|4257.3|4254.5|592
1600285800000|2020-09-16 19:50:00|4258|4255.2|4260|4257.2|4260.7|4257.9|4258|4255.2|440
1600286100000|2020-09-16 19:55:00|4260.7|4257.9|4266|4263.2|4266.2|4263.4|4259|4256.2|287
1600286400000|2020-09-16 20:00:00|4266.3|4263.5|4267.5|4264.7|4267.7|4264.9|4262.7|4259.9|358
1600286700000|2020-09-16 20:05:00|4267.2|4264.4|4271|4268.2|4271|4268.2|4266|4263.2|421
1600287000000|2020-09-16 20:10:00|4270.7|4267.9|4270.6|4267.8|4275.9|4273.1|4269.4|4266.6|522
1600287300000|2020-09-16 20:15:00|4270.4|4267.6|4274.7|4271.9|4276.7|4273.9|4270.2|4267.4|324
1600287600000|2020-09-16 20:20:00|4274.8|4272|4270.3|4267.5|4279.4|4276.6|4268.3|4265.5|529
1600287900000|2020-09-16 20:25:00|4270|4267.2|4268|4265.2|4271.8|4269|4267.2|4264.4|67
1600288200000|2020-09-16 20:30:00|4267.3|4264.5|4269|4266.2|4269|4266.2|4266.2|4263.4|34
1600288500000|2020-09-16 20:35:00|4269.2|4266.4|4269|4266.2|4270.7|4267.9|4268|4265.2|148
1600288800000|2020-09-16 20:40:00|4269.5|4266.7|4272.1|4269.3|4272.5|4269.7|4268|4265.2|293
1600289100000|2020-09-16 20:45:00|4271.7|4268.9|4272.1|4269.3|4274.1|4271.3|4268.2|4265.4|329
1600289400000|2020-09-16 20:50:00|4272.4|4269.6|4264.1|4261.3|4272.9|4270.1|4264.1|4261.3|50
1600289700000|2020-09-16 20:55:00|4263.8|4261|4266.9|4264.1|4269.3|4266.5|4262.9|4260.1|273
1600290000000|2020-09-16 21:00:00|4266.6|4263.8|4266.1|4263.3|4270.3|4263.8|4265.6|4259.7|14
1600290300000|2020-09-16 21:05:00|4266.4|4263.6|4266.7|4262.7|4267|4263.8|4266.1|4262.7|13
1600290900000|2020-09-16 21:15:00|4270.1|4260.1|4271.7|4261.7|4271.7|4261.7|4270.1|4260.1|0
1600291800000|2020-09-16 21:30:00|4271.2|4261.2|4271.7|4261.7|4273.9|4269.1|4266.7|4260.2|25
1600292100000|2020-09-16 21:35:00|4271.5|4261.5|4271.2|4261.2|4271.5|4264.7|4268.4|4261.2|0
1600292400000|2020-09-16 21:40:00|4268|4264|4267.7|4263.7|4270.5|4264|4267|4260.2|0
1600292700000|2020-09-16 21:45:00|4270.5|4260.5|4267.6|4264.8|4270.9|4265.5|4267.2|4260.5|5
1600293000000|2020-09-16 21:50:00|4268.4|4264.4|4267.6|4264.8|4268.4|4265|4267.6|4264.4|100
1600293300000|2020-09-16 21:55:00|4268.4|4264.4|4268.4|4264.4|4271.2|4266|4267.6|4261.2|2
1600300800000|2020-09-17 00:00:00|4265.1|4262.3|4261.6|4258.8|4268.5|4265.7|4260.3|4257.5|168
1600301100000|2020-09-17 00:05:00|4260.5|4257.7|4263.8|4261|4264.5|4261.7|4259.3|4256.5|63
1600301400000|2020-09-17 00:10:00|4263.5|4260.7|4258.3|4255.5|4264.3|4261.5|4257.3|4254.5|277
1600301700000|2020-09-17 00:15:00|4258.1|4255.3|4255.6|4252.8|4258.1|4255.3|4254.3|4251.5|38
1600302000000|2020-09-17 00:20:00|4255.3|4252.5|4248.5|4245.7|4255.3|4252.5|4248|4245.2|161
1600302300000|2020-09-17 00:25:00|4249|4246.2|4248|4245.2|4249.8|4247|4245|4242.2|83
1600302600000|2020-09-17 00:30:00|4247.5|4244.7|4244.5|4241.7|4248|4245.2|4243.3|4240.5|38
1600302900000|2020-09-17 00:35:00|4244.3|4241.5|4245.3|4242.5|4247.7|4244.9|4243.3|4240.5|20
1600303200000|2020-09-17 00:40:00|4245|4242.2|4254.8|4252|4255|4252.2|4245|4242.2|34
1600303500000|2020-09-17 00:45:00|4255.3|4252.5|4251.4|4248.6|4255.3|4252.5|4248.2|4245.4|41
1600303800000|2020-09-17 00:50:00|4251.2|4248.4|4253.2|4250.4|4253.4|4250.6|4249.4|4246.6|26
1600304100000|2020-09-17 00:55:00|4253|4250.2|4256.4|4253.6|4256.4|4253.6|4251.9|4249.1|35
1600304400000|2020-09-17 01:00:00|4256.6|4253.8|4253.1|4250.3|4256.7|4253.9|4250.4|4247.6|154
1600304700000|2020-09-17 01:05:00|4253.2|4250.4|4259.1|4256.3|4263.2|4260.4|4253.2|4250.4|297
1600305000000|2020-09-17 01:10:00|4258.4|4255.6|4257.4|4254.6|4262.6|4259.8|4256.6|4253.8|173
1600305300000|2020-09-17 01:15:00|4258.3|4255.5|4266.6|4263.8|4266.6|4263.8|4258.3|4255.5|150
1600305600000|2020-09-17 01:20:00|4267.3|4264.5|4265.4|4262.6|4274.1|4271.3|4263.2|4260.4|229
1600305900000|2020-09-17 01:25:00|4265.6|4262.8|4267.6|4264.8|4269.1|4266.3|4265.4|4262.6|15
1600306200000|2020-09-17 01:30:00|4267.8|4265|4264.1|4261.3|4271.6|4268.8|4263.4|4260.6|73
1600306500000|2020-09-17 01:35:00|4263.4|4260.6|4252.8|4250|4263.4|4260.6|4252.8|4250|223
1600306800000|2020-09-17 01:40:00|4252.3|4249.5|4251.8|4249|4255.8|4253|4250.6|4247.8|49
1600307100000|2020-09-17 01:45:00|4252.1|4249.3|4242.5|4239.7|4252.8|4250|4241.8|4239|119
1600307400000|2020-09-17 01:50:00|4242.8|4240|4238.6|4235.8|4242.8|4240|4233.8|4231|381
1600307700000|2020-09-17 01:55:00|4238.1|4235.3|4239.1|4236.3|4242.1|4239.3|4228.8|4226|461
1600308000000|2020-09-17 02:00:00|4238.9|4236.1|4230.4|4227.6|4239.1|4236.3|4229.1|4226.3|212
1600308300000|2020-09-17 02:05:00|4230.3|4227.5|4230.5|4227.7|4232.9|4230.1|4229.1|4226.3|216
1600308600000|2020-09-17 02:10:00|4230.3|4227.5|4236.5|4233.7|4237.3|4234.5|4230|4227.2|67
1600308900000|2020-09-17 02:15:00|4236.3|4233.5|4232.3|4229.5|4236.5|4233.7|4231.8|4229|19
1600309200000|2020-09-17 02:20:00|4232.5|4229.7|4233.5|4230.7|4233.8|4231|4231.1|4228.3|54
1600309500000|2020-09-17 02:25:00|4233.1|4230.3|4234|4231.2|4235.8|4233|4231.5|4228.7|109
1600309800000|2020-09-17 02:30:00|4234.2|4231.4|4241.6|4238.8|4245.9|4243.1|4233|4230.2|448
1600310100000|2020-09-17 02:35:00|4241.8|4239|4246.2|4243.4|4246.5|4243.7|4241.3|4238.5|608
1600310400000|2020-09-17 02:40:00|4246.5|4243.7|4243.9|4241.1|4247.4|4244.6|4243.7|4240.9|314
1600310700000|2020-09-17 02:45:00|4243.7|4240.9|4239.2|4236.4|4243.9|4241.1|4235.9|4233.1|60
1600311000000|2020-09-17 02:50:00|4238.9|4236.1|4236.3|4233.5|4239.7|4236.9|4234.7|4231.9|46
1600311300000|2020-09-17 02:55:00|4235.8|4233|4231.8|4229|4237|4234.2|4230.5|4227.7|253
1600311600000|2020-09-17 03:00:00|4232.2|4229.4|4232.3|4229.5|4234.3|4231.5|4230.7|4227.9|85
1600311900000|2020-09-17 03:05:00|4232.1|4229.3|4222.5|4219.7|4232.1|4229.3|4222.5|4219.7|536
1600312200000|2020-09-17 03:10:00|4221.8|4219|4214.3|4211.5|4223.8|4221|4213.8|4211|497
1600312500000|2020-09-17 03:15:00|4214.5|4211.7|4206.5|4203.7|4215.3|4212.5|4206.4|4203.6|308
1600312800000|2020-09-17 03:20:00|4206.2|4203.4|4211.4|4208.6|4216.2|4213.4|4200.2|4197.4|263
1600313100000|2020-09-17 03:25:00|4211.7|4208.9|4208|4205.2|4212.7|4209.9|4207.5|4204.7|259
1600313400000|2020-09-17 03:30:00|4208.2|4205.4|4216.7|4213.9|4218.7|4215.9|4207.7|4204.9|62
1600313700000|2020-09-17 03:35:00|4216.6|4213.8|4221.1|4218.3|4221.2|4218.4|4215.6|4212.8|38
1600314000000|2020-09-17 03:40:00|4221.7|4218.9|4225.3|4222.5|4227.1|4224.3|4219.6|4216.8|77
1600314300000|2020-09-17 03:45:00|4224.8|4222|4222.4|4219.6|4226.1|4223.3|4222.3|4219.5|6
1600314600000|2020-09-17 03:50:00|4222.9|4220.1|4221.8|4219|4222.9|4220.1|4219.8|4217|37
1600314900000|2020-09-17 03:55:00|4221.6|4218.8|4219.6|4216.8|4221.6|4218.8|4219.1|4216.3|223
1600315200000|2020-09-17 04:00:00|4219.3|4216.5|4219.6|4216.8|4222|4219.2|4218.6|4215.8|87
1600315500000|2020-09-17 04:05:00|4219.1|4216.3|4216.6|4213.8|4219.6|4216.8|4216.3|4213.5|37
1600315800000|2020-09-17 04:10:00|4216|4213.2|4214.8|4212|4216.7|4213.9|4214.5|4211.7|22
1600316100000|2020-09-17 04:15:00|4215|4212.2|4213|4210.2|4216.5|4213.7|4212|4209.2|15
1600316400000|2020-09-17 04:20:00|4212.7|4209.9|4215.2|4212.4|4215.2|4212.4|4210.7|4207.9|11
1600316700000|2020-09-17 04:25:00|4215|4212.2|4214.7|4211.9|4215.8|4213|4213.5|4210.7|23
1600317000000|2020-09-17 04:30:00|4214.2|4211.4|4213.2|4210.4|4214.7|4211.9|4212.7|4209.9|21
1600317300000|2020-09-17 04:35:00|4213|4210.2|4204|4201.2|4213.2|4210.4|4204|4201.2|171
1600317600000|2020-09-17 04:40:00|4203.7|4200.9|4204.2|4201.4|4206.7|4203.9|4203.5|4200.7|38
1600317900000|2020-09-17 04:45:00|4204.4|4201.6|4207.5|4204.7|4208|4205.2|4203.7|4200.9|40
1600318200000|2020-09-17 04:50:00|4208|4205.2|4204|4201.2|4208|4205.2|4203|4200.2|24
1600318500000|2020-09-17 04:55:00|4203.8|4201|4204|4201.2|4206.3|4203.5|4202.7|4199.9|31
1600318800000|2020-09-17 05:00:00|4204.3|4201.5|4206|4203.2|4206|4203.2|4200.3|4197.5|54
1600319100000|2020-09-17 05:05:00|4206.3|4203.5|4206.4|4203.6|4207.4|4204.6|4205|4202.2|37
1600319400000|2020-09-17 05:10:00|4207|4204.2|4212.9|4210.1|4214|4211.2|4204.4|4201.6|88
1600319700000|2020-09-17 05:15:00|4212.5|4209.7|4209.7|4206.9|4214|4211.2|4209.7|4206.9|25
1600320000000|2020-09-17 05:20:00|4209.1|4206.3|4207.9|4205.1|4211.1|4208.3|4206.4|4203.6|13
1600320300000|2020-09-17 05:25:00|4207.1|4204.3|4209.1|4206.3|4209.9|4207.1|4207.1|4204.3|22
1600320600000|2020-09-17 05:30:00|4209.4|4206.6|4209.6|4206.8|4211.9|4209.1|4206.1|4203.3|70
1600320900000|2020-09-17 05:35:00|4209.4|4206.6|4214.4|4211.6|4215.2|4212.4|4207.1|4204.3|94
1600321200000|2020-09-17 05:40:00|4214.7|4211.9|4220|4217.2|4221.7|4218.9|4214.2|4211.4|79
1600321500000|2020-09-17 05:45:00|4219.7|4216.9|4219.4|4216.6|4221.5|4218.7|4215.7|4212.9|49
1600321800000|2020-09-17 05:50:00|4219.2|4216.4|4212.1|4209.3|4219.2|4216.4|4209.4|4206.6|159
1600322100000|2020-09-17 05:55:00|4212.3|4209.5|4209.4|4206.6|4214.1|4211.3|4209.1|4206.3|131
1600322400000|2020-09-17 06:00:00|4209.1|4206.3|4201.1|4198.3|4209.8|4207|4201.1|4198.3|266
1600322700000|2020-09-17 06:05:00|4201.8|4199|4199.1|4196.3|4206.1|4203.3|4198.1|4195.3|367
1600323000000|2020-09-17 06:10:00|4199.3|4196.5|4199.1|4196.3|4202.6|4199.8|4197.1|4194.3|81
1600323300000|2020-09-17 06:15:00|4198.6|4195.8|4191.4|4188.6|4198.6|4195.8|4189.8|4187|398
1600323600000|2020-09-17 06:20:00|4191.9|4189.1|4190.1|4187.3|4193.8|4191|4189.1|4186.3|140
1600323900000|2020-09-17 06:25:00|4189.8|4187|4189.5|4186.7|4193.3|4190.5|4187.4|4184.6|300
1600324200000|2020-09-17 06:30:00|4190.5|4187.7|4196.5|4193.7|4196.5|4193.7|4188.1|4185.3|126
1600324500000|2020-09-17 06:35:00|4196.3|4193.5|4191.8|4189|4196.5|4193.7|4191.8|4189|105
1600324800000|2020-09-17 06:40:00|4191.5|4188.7|4191.5|4188.7|4194.5|4191.7|4190.5|4187.7|179
1600325100000|2020-09-17 06:45:00|4191.3|4188.5|4194.8|4192|4195.5|4192.7|4190.8|4188|193
1600325400000|2020-09-17 06:50:00|4195.3|4192.5|4194.8|4192|4197.5|4194.7|4193.8|4191|86
1600325700000|2020-09-17 06:55:00|4194.5|4191.7|4198.8|4196|4198.8|4196|4194.5|4191.7|172
1600326000000|2020-09-17 07:00:00|4199|4196.2|4202.5|4199.7|4207.2|4204.4|4198.2|4195.4|1205
1600326300000|2020-09-17 07:05:00|4201.7|4198.9|4205|4202.2|4206.9|4204.1|4196.2|4193.4|1022
1600326600000|2020-09-17 07:10:00|4205.2|4202.4|4212.9|4210.1|4214.9|4212.1|4203.5|4200.7|1037
1600326900000|2020-09-17 07:15:00|4212.5|4209.7|4221.2|4218.4|4222.2|4219.4|4211.9|4209.1|773
1600327200000|2020-09-17 07:20:00|4221.6|4218.8|4214.2|4211.4|4222.2|4219.4|4211.2|4208.4|570
1600327500000|2020-09-17 07:25:00|4214.6|4211.8|4217.9|4215.1|4218.1|4215.3|4212.9|4210.1|642
1600327800000|2020-09-17 07:30:00|4217.3|4214.5|4228.9|4226.1|4232.3|4229.5|4216.9|4214.1|764
1600328100000|2020-09-17 07:35:00|4229.3|4226.5|4226.6|4223.8|4231.3|4228.5|4225.1|4222.3|483
1600328400000|2020-09-17 07:40:00|4226.9|4224.1|4227.1|4224.3|4228.3|4225.5|4222.9|4220.1|520
1600328700000|2020-09-17 07:45:00|4227.3|4224.5|4229.4|4226.6|4235.6|4232.8|4227.3|4224.5|672
1600329000000|2020-09-17 07:50:00|4229.2|4226.4|4231.3|4228.5|4231.3|4228.5|4224.4|4221.6|312
1600329300000|2020-09-17 07:55:00|4231.6|4228.8|4226.9|4224.1|4232.4|4229.6|4221.9|4219.1|436
1600329600000|2020-09-17 08:00:00|4228.9|4226.1|4227.9|4225.1|4234.9|4232.1|4226.4|4223.6|853
1600329900000|2020-09-17 08:05:00|4228.6|4225.8|4239.3|4236.5|4240.6|4237.8|4227.9|4225.1|1470
1600330200000|2020-09-17 08:10:00|4239.6|4236.8|4234.9|4232.1|4241.8|4239|4234.6|4231.8|501
1600330500000|2020-09-17 08:15:00|4235.6|4232.8|4241.1|4238.3|4244.9|4242.1|4231.6|4228.8|1447
1600330800000|2020-09-17 08:20:00|4241.4|4238.6|4246|4243.2|4246|4243.2|4233.3|4230.5|2119
1600331100000|2020-09-17 08:25:00|4246.3|4243.5|4248|4245.2|4252|4249.2|4244.3|4241.5|3048
1600331400000|2020-09-17 08:30:00|4247.6|4244.8|4234.6|4231.8|4249|4246.2|4233.6|4230.8|4405
1600331700000|2020-09-17 08:35:00|4234.3|4231.5|4228.3|4225.5|4235.3|4232.5|4225.6|4222.8|1596
1600332000000|2020-09-17 08:40:00|4228.1|4225.3|4234.6|4231.8|4234.8|4232|4226.3|4223.5|335
1600332300000|2020-09-17 08:45:00|4234.3|4231.5|4228|4225.2|4238.3|4235.5|4226.3|4223.5|416
1600332600000|2020-09-17 08:50:00|4228.3|4225.5|4231.7|4228.9|4231.7|4228.9|4226|4223.2|254
1600332900000|2020-09-17 08:55:00|4232|4229.2|4227|4224.2|4232|4229.2|4226.6|4223.8|256
1600333200000|2020-09-17 09:00:00|4227.3|4224.5|4238|4235.2|4238.7|4235.9|4227.3|4224.5|1014
1600333500000|2020-09-17 09:05:00|4238.6|4235.8|4240|4237.2|4240.4|4237.6|4237|4234.2|874
1600333800000|2020-09-17 09:10:00|4240.7|4237.9|4247.7|4244.9|4249|4246.2|4240|4237.2|789
1600334100000|2020-09-17 09:15:00|4247.8|4245|4233|4230.2|4248.3|4245.5|4233|4230.2|698
1600334400000|2020-09-17 09:20:00|4233.5|4230.7|4234.3|4231.5|4239.7|4236.9|4230|4227.2|494
1600334700000|2020-09-17 09:25:00|4234.7|4231.9|4231.7|4228.9|4237.7|4234.9|4231.7|4228.9|258
1600335000000|2020-09-17 09:30:00|4232|4229.2|4233.4|4230.6|4237.4|4234.6|4231.9|4229.1|305
1600335300000|2020-09-17 09:35:00|4233.9|4231.1|4237.7|4234.9|4238.7|4235.9|4233.4|4230.6|772
1600335600000|2020-09-17 09:40:00|4238|4235.2|4242|4239.2|4243.7|4240.9|4236|4233.2|326
1600335900000|2020-09-17 09:45:00|4241.7|4238.9|4246.9|4244.1|4248.1|4245.3|4240.4|4237.6|983
1600336200000|2020-09-17 09:50:00|4247.1|4244.3|4247.7|4244.9|4249.7|4246.9|4243.1|4240.3|807
1600336500000|2020-09-17 09:55:00|4247.4|4244.6|4252.7|4249.9|4253.1|4250.3|4246.4|4243.6|466
1600336800000|2020-09-17 10:00:00|4251.7|4248.9|4252.9|4250.1|4253.7|4250.9|4248.7|4245.9|584
1600337100000|2020-09-17 10:05:00|4253.1|4250.3|4249.1|4246.3|4259.1|4256.3|4248.1|4245.3|2086
1600337400000|2020-09-17 10:10:00|4249.4|4246.6|4255.4|4252.6|4256.1|4253.3|4241.2|4238.4|1122
1600337700000|2020-09-17 10:15:00|4255.2|4252.4|4252.9|4250.1|4255.7|4252.9|4251.7|4248.9|493
1600338000000|2020-09-17 10:20:00|4253.1|4250.3|4259.6|4256.8|4261.1|4258.3|4248.4|4245.6|1063
1600338300000|2020-09-17 10:25:00|4259.9|4257.1|4261.9|4259.1|4265.3|4262.5|4256.8|4254|1018
1600338600000|2020-09-17 10:30:00|4261.4|4258.6|4261.1|4258.3|4266.1|4263.3|4260.7|4257.9|230
1600338900000|2020-09-17 10:35:00|4262.1|4259.3|4264.5|4261.7|4265.5|4262.7|4258.8|4256|393
1600339200000|2020-09-17 10:40:00|4264.8|4262|4261.3|4258.5|4269.5|4266.7|4260.1|4257.3|1395
1600339500000|2020-09-17 10:45:00|4261.6|4258.8|4256.1|4253.3|4261.6|4258.8|4255.4|4252.6|667
1600339800000|2020-09-17 10:50:00|4256.4|4253.6|4260.5|4257.7|4260.5|4257.7|4255.1|4252.3|341
1600340100000|2020-09-17 10:55:00|4260.8|4258|4258.1|4255.3|4265.1|4262.3|4257.1|4254.3|572
1600340400000|2020-09-17 11:00:00|4257.1|4254.3|4258.8|4256|4262.1|4259.3|4255.3|4252.5|459
1600340700000|2020-09-17 11:05:00|4259.1|4256.3|4262.2|4259.4|4262.2|4259.4|4254.2|4251.4|303
1600341000000|2020-09-17 11:10:00|4261.5|4258.7|4268.2|4265.4|4268.2|4265.4|4261.5|4258.7|481
1600341300000|2020-09-17 11:15:00|4267.8|4265|4278.8|4276|4280.3|4277.5|4267.2|4264.4|1276
1600341600000|2020-09-17 11:20:00|4278.5|4275.7|4273.2|4270.4|4284.5|4281.7|4271.2|4268.4|2492
1600341900000|2020-09-17 11:25:00|4273.3|4270.5|4271.4|4268.6|4278.2|4275.4|4270.2|4267.4|813
1600342200000|2020-09-17 11:30:00|4271.2|4268.4|4271.5|4268.7|4278.2|4275.4|4270.4|4267.6|740
1600342500000|2020-09-17 11:35:00|4271.9|4269.1|4269.7|4266.9|4273.9|4271.1|4266.2|4263.4|705
1600342800000|2020-09-17 11:40:00|4269.9|4267.1|4266.5|4263.7|4270.9|4268.1|4265.2|4262.4|587
1600343100000|2020-09-17 11:45:00|4266.2|4263.4|4265.2|4262.4|4272.2|4269.4|4265.2|4262.4|275
1600343400000|2020-09-17 11:50:00|4264.7|4261.9|4263.2|4260.4|4270.2|4267.4|4262.9|4260.1|311
1600343700000|2020-09-17 11:55:00|4262.9|4260.1|4256.7|4253.9|4263.2|4260.4|4256.2|4253.4|499
1600344000000|2020-09-17 12:00:00|4256.9|4254.1|4250.2|4247.4|4260.2|4257.4|4248.2|4245.4|787
1600344300000|2020-09-17 12:05:00|4249.9|4247.1|4242.2|4239.4|4251.2|4248.4|4241.5|4238.7|1312
1600344600000|2020-09-17 12:10:00|4242.5|4239.7|4242.2|4239.4|4245.2|4242.4|4241.2|4238.4|399
1600344900000|2020-09-17 12:15:00|4241.9|4239.1|4236.2|4233.4|4242.2|4239.4|4236.2|4233.4|487
1600345200000|2020-09-17 12:20:00|4236.6|4233.8|4246.2|4243.4|4247.6|4244.8|4232.2|4229.4|616
1600345500000|2020-09-17 12:25:00|4245.9|4243.1|4246.2|4243.4|4246.9|4244.1|4243.2|4240.4|165
1600345800000|2020-09-17 12:30:00|4245.9|4243.1|4237.3|4234.5|4246.9|4244.1|4237.3|4234.5|361
1600346100000|2020-09-17 12:35:00|4236.9|4234.1|4242.3|4239.5|4242.3|4239.5|4235.3|4232.5|832
1600346400000|2020-09-17 12:40:00|4242.4|4239.6|4243.4|4240.6|4244.4|4241.6|4237.9|4235.1|497
1600346700000|2020-09-17 12:45:00|4243.8|4241|4240.8|4238|4244.9|4242.1|4237.3|4234.5|552
1600347000000|2020-09-17 12:50:00|4240.9|4238.1|4235.6|4232.8|4241.3|4238.5|4235.5|4232.7|382
1600347300000|2020-09-17 12:55:00|4236|4233.2|4235.3|4232.5|4238|4235.2|4231.3|4228.5|425
1600347600000|2020-09-17 13:00:00|4235.8|4233|4241.9|4239.1|4252.9|4250.1|4235.8|4233|1951
1600347900000|2020-09-17 13:05:00|4242.1|4239.3|4235.1|4232.3|4242.1|4239.3|4228.3|4225.5|1389
1600348200000|2020-09-17 13:10:00|4235.3|4232.5|4232.9|4230.1|4239.3|4236.5|4231.9|4229.1|594
1600348500000|2020-09-17 13:15:00|4232.3|4229.5|4240.1|4237.3|4241.3|4238.5|4227.9|4225.1|1026
1600348800000|2020-09-17 13:20:00|4240.6|4237.8|4246|4243.2|4247|4244.2|4237.6|4234.8|668
1600349100000|2020-09-17 13:25:00|4246.5|4243.7|4247.6|4244.8|4249.1|4246.3|4240.6|4237.8|977
1600349400000|2020-09-17 13:30:00|4247.3|4244.5|4235.6|4232.8|4247.3|4244.5|4232|4229.2|1402
1600349700000|2020-09-17 13:35:00|4235|4232.2|4240.7|4237.9|4243.5|4240.7|4235|4232.2|1237
1600350000000|2020-09-17 13:40:00|4239.3|4236.5|4236.3|4233.5|4241.3|4238.5|4232.2|4229.4|887
1600350300000|2020-09-17 13:45:00|4237|4234.2|4252|4249.2|4255.3|4252.5|4237|4234.2|1423
1600350600000|2020-09-17 13:50:00|4252.3|4249.5|4259.7|4256.9|4263|4260.2|4251.2|4248.4|1960
1600350900000|2020-09-17 13:55:00|4260.3|4257.5|4267.4|4264.6|4271.2|4268.4|4260.3|4257.5|1765
1600351200000|2020-09-17 14:00:00|4267.7|4264.9|4296.4|4293.6|4298.4|4295.6|4267.4|4264.6|3779
1600351500000|2020-09-17 14:05:00|4296|4293.2|4315.4|4312.6|4324.4|4321.6|4293.5|4290.7|5166
1600351800000|2020-09-17 14:10:00|4315|4312.2|4324.7|4321.9|4329.2|4326.4|4307.4|4304.6|3162
1600352100000|2020-09-17 14:15:00|4325|4322.2|4333.4|4330.6|4333.4|4330.6|4321.5|4318.7|2773
1600352400000|2020-09-17 14:20:00|4332.4|4329.6|4315.7|4312.9|4342.2|4339.4|4313.1|4310.3|4357
1600352700000|2020-09-17 14:25:00|4316.4|4313.6|4325.7|4322.9|4331.7|4328.9|4315.1|4312.3|3389
1600353000000|2020-09-17 14:30:00|4326.7|4323.9|4337.4|4334.6|4337.4|4334.6|4325.9|4323.1|1696
1600353300000|2020-09-17 14:35:00|4337.8|4335|4337.4|4334.6|4343.4|4340.6|4329.4|4326.6|1721
1600353600000|2020-09-17 14:40:00|4337.1|4334.3|4345.1|4342.3|4351.1|4348.3|4335.4|4332.6|4229
1600353900000|2020-09-17 14:45:00|4344.8|4342|4343.1|4340.3|4355.1|4352.3|4339.8|4337|2812
1600354200000|2020-09-17 14:50:00|4343.9|4341.1|4337.5|4334.7|4350.4|4347.6|4336.9|4334.1|2918
1600354500000|2020-09-17 14:55:00|4337.1|4334.3|4335.5|4332.7|4345.5|4342.7|4333.8|4331|1467
1600354800000|2020-09-17 15:00:00|4336.5|4333.7|4345.1|4342.3|4348.1|4345.3|4334.5|4331.7|1635
1600355100000|2020-09-17 15:05:00|4345.5|4342.7|4357.1|4354.3|4357.1|4354.3|4345.1|4342.3|2160
1600355400000|2020-09-17 15:10:00|4357|4354.2|4379.5|4376.7|4380.7|4377.9|4356.5|4353.7|4473
1600355700000|2020-09-17 15:15:00|4380.5|4377.7|4366|4363.2|4380.5|4377.7|4364.5|4361.7|3065
1600356000000|2020-09-17 15:20:00|4366.5|4363.7|4368.5|4365.7|4377.5|4374.7|4366.5|4363.7|1758
1600356300000|2020-09-17 15:25:00|4367.5|4364.7|4361.9|4359.1|4369.5|4366.7|4354.5|4351.7|6088
1600356600000|2020-09-17 15:30:00|4361.7|4358.9|4372.9|4370.1|4373.4|4370.6|4360.2|4357.4|5086
1600356900000|2020-09-17 15:35:00|4373.2|4370.4|4353.1|4350.3|4373.4|4370.6|4351.9|4349.1|2472
1600357200000|2020-09-17 15:40:00|4352.9|4350.1|4366.9|4364.1|4369.9|4367.1|4352.7|4349.9|3142
1600357500000|2020-09-17 15:45:00|4367.2|4364.4|4358.5|4355.7|4368.9|4366.1|4356.5|4353.7|2661
1600357800000|2020-09-17 15:50:00|4357.5|4354.7|4356.6|4353.8|4362.5|4359.7|4352.2|4349.4|1549
1600358100000|2020-09-17 15:55:00|4356.7|4353.9|4357.7|4354.9|4360.9|4358.1|4354.6|4351.8|959
1600358400000|2020-09-17 16:00:00|4357.2|4354.4|4367.7|4364.9|4367.7|4364.9|4356.9|4354.1|2339
1600358700000|2020-09-17 16:05:00|4367.6|4364.8|4365.6|4362.8|4372.6|4369.8|4361.9|4359.1|1432
1600359000000|2020-09-17 16:10:00|4365.9|4363.1|4354.2|4351.4|4367.1|4364.3|4350.6|4347.8|1274
1600359300000|2020-09-17 16:15:00|4354.6|4351.8|4347.3|4344.5|4363.3|4360.5|4344.6|4341.8|2252
1600359600000|2020-09-17 16:20:00|4347.8|4345|4350.9|4348.1|4353.3|4350.5|4347.3|4344.5|1192
1600359900000|2020-09-17 16:25:00|4350.4|4347.6|4358.3|4355.5|4358.6|4355.8|4347.3|4344.5|741
1600360200000|2020-09-17 16:30:00|4358.1|4355.3|4357.9|4355.1|4358.3|4355.5|4354.6|4351.8|426
1600360500000|2020-09-17 16:35:00|4357.6|4354.8|4366.3|4363.5|4366.6|4363.8|4355.9|4353.1|715
1600360800000|2020-09-17 16:40:00|4366|4363.2|4367.5|4364.7|4370.6|4367.8|4364.5|4361.7|744
1600361100000|2020-09-17 16:45:00|4367.8|4365|4369.3|4366.5|4371|4368.2|4365|4362.2|470
1600361400000|2020-09-17 16:50:00|4370|4367.2|4369.8|4367|4372.5|4369.7|4365.5|4362.7|827
1600361700000|2020-09-17 16:55:00|4369.3|4366.5|4374.5|4371.7|4375|4372.2|4369|4366.2|1008
1600362000000|2020-09-17 17:00:00|4374.3|4371.5|4378|4375.2|4379|4376.2|4373|4370.2|775
1600362300000|2020-09-17 17:05:00|4377.7|4374.9|4381.6|4378.8|4384|4381.2|4376.3|4373.5|948
1600362600000|2020-09-17 17:10:00|4381.8|4379|4376|4373.2|4383.6|4380.8|4375.6|4372.8|856
1600362900000|2020-09-17 17:15:00|4376.3|4373.5|4378.8|4376|4379.3|4376.5|4372.3|4369.5|467
1600363200000|2020-09-17 17:20:00|4378.6|4375.8|4378.3|4375.5|4383|4380.2|4376.8|4374|433
1600363500000|2020-09-17 17:25:00|4377.8|4375|4377.7|4374.9|4384|4381.2|4377.3|4374.5|835
1600363800000|2020-09-17 17:30:00|4377.8|4375|4382|4379.2|4383|4380.2|4377.7|4374.9|584
1600364100000|2020-09-17 17:35:00|4382.3|4379.5|4380.3|4377.5|4384.7|4381.9|4379.3|4376.5|3508
1600364400000|2020-09-17 17:40:00|4380|4377.2|4380.3|4377.5|4383|4380.2|4377.7|4374.9|416
1600364700000|2020-09-17 17:45:00|4380|4377.2|4376|4373.2|4380|4377.2|4372.4|4369.6|622
1600365000000|2020-09-17 17:50:00|4376.4|4373.6|4377.4|4374.6|4377.4|4374.6|4373|4370.2|785
1600365300000|2020-09-17 17:55:00|4378.1|4375.3|4370.2|4367.4|4380|4377.2|4369.7|4366.9|1175
1600365600000|2020-09-17 18:00:00|4370.4|4367.6|4377.7|4374.9|4379|4376.2|4370.4|4367.6|1265
1600365900000|2020-09-17 18:05:00|4377.9|4375.1|4377.2|4374.4|4380|4377.2|4374.4|4371.6|989
1600366200000|2020-09-17 18:10:00|4376.9|4374.1|4383.2|4380.4|4384.1|4381.3|4376.1|4373.3|3206
1600366500000|2020-09-17 18:15:00|4383.7|4380.9|4378.7|4375.9|4384.1|4381.3|4378.1|4375.3|2186
1600366800000|2020-09-17 18:20:00|4379.1|4376.3|4366.7|4363.9|4379.1|4376.3|4366.7|4363.9|8155
1600367100000|2020-09-17 18:25:00|4367.1|4364.3|4367.4|4364.6|4372.2|4369.4|4359.4|4356.6|16533
1600367400000|2020-09-17 18:30:00|4367.7|4364.9|4378.1|4375.3|4380.1|4377.3|4365.7|4362.9|1951
1600367700000|2020-09-17 18:35:00|4378.4|4375.6|4371.7|4368.9|4379.1|4376.3|4371.4|4368.6|854
1600368000000|2020-09-17 18:40:00|4371.4|4368.6|4366.7|4363.9|4371.4|4368.6|4365.7|4362.9|693
1600368300000|2020-09-17 18:45:00|4367.4|4364.6|4369.1|4366.3|4369.7|4366.9|4366.4|4363.6|295
1600368600000|2020-09-17 18:50:00|4368.7|4365.9|4359.8|4357|4368.9|4366.1|4358.8|4356|839
1600368900000|2020-09-17 18:55:00|4359.3|4356.5|4363.8|4361|4365.3|4362.5|4359.3|4356.5|404
1600369200000|2020-09-17 19:00:00|4363.4|4360.6|4358.3|4355.5|4363.8|4361|4357.8|4355|269
1600369500000|2020-09-17 19:05:00|4358.4|4355.6|4359.4|4356.6|4360.8|4358|4355.8|4353|700
1600369800000|2020-09-17 19:10:00|4359.8|4357|4366.5|4363.7|4368.1|4365.3|4359.4|4356.6|571
1600370100000|2020-09-17 19:15:00|4366|4363.2|4370|4367.2|4371.1|4368.3|4364.8|4362|349
1600370400000|2020-09-17 19:20:00|4370.1|4367.3|4368.8|4366|4371.5|4368.7|4367.1|4364.3|645
1600370700000|2020-09-17 19:25:00|4369|4366.2|4369.5|4366.7|4369.8|4367|4366.8|4364|150
1600371000000|2020-09-17 19:30:00|4369.1|4366.3|4370.1|4367.3|4372.5|4369.7|4368.5|4365.7|122
1600371300000|2020-09-17 19:35:00|4371.1|4368.3|4370.5|4367.7|4373.1|4370.3|4368.2|4365.4|123
1600371600000|2020-09-17 19:40:00|4370.8|4368|4363.8|4361|4372.5|4369.7|4363.8|4361|104
1600371900000|2020-09-17 19:45:00|4364|4361.2|4364.5|4361.7|4368|4365.2|4362.8|4360|76
1600372200000|2020-09-17 19:50:00|4364.2|4361.4|4366.2|4363.4|4367|4364.2|4364|4361.2|94
1600372500000|2020-09-17 19:55:00|4365.5|4362.7|4367.2|4364.4|4367.2|4364.4|4363.2|4360.4|241
1600372800000|2020-09-17 20:00:00|4367.8|4365|4367.2|4364.4|4368.5|4365.7|4366.2|4363.4|178
1600373100000|2020-09-17 20:05:00|4367|4364.2|4366.5|4363.7|4367.2|4364.4|4365.8|4363|72
1600373400000|2020-09-17 20:10:00|4366.2|4363.4|4367.2|4364.4|4367.2|4364.4|4366|4363.2|134
1600373700000|2020-09-17 20:15:00|4366.5|4363.7|4366.8|4364|4367|4364.2|4366.5|4363.7|101
1600374000000|2020-09-17 20:20:00|4366.5|4363.7|4367.2|4364.4|4367.2|4364.4|4366.2|4363.4|154
1600374300000|2020-09-17 20:25:00|4366.9|4364.1|4370.9|4368.1|4374.2|4371.4|4366.9|4364.1|93
1600374600000|2020-09-17 20:30:00|4370.2|4367.4|4370.2|4367.4|4371.5|4368.7|4369.5|4366.7|21
1600374900000|2020-09-17 20:35:00|4370.5|4367.7|4369.5|4366.7|4370.9|4368.1|4368.9|4366.1|9
1600375200000|2020-09-17 20:40:00|4369.9|4367.1|4368.5|4365.7|4369.9|4367.1|4368.5|4365.7|235
1600375500000|2020-09-17 20:45:00|4368.9|4366.1|4371.9|4369.1|4373|4370.2|4365.5|4362.7|1134
1600375800000|2020-09-17 20:50:00|4371.5|4368.7|4364.2|4361.4|4372.2|4369.4|4364.2|4361.4|85
1600376100000|2020-09-17 20:55:00|4364.4|4361.6|4365|4362.2|4367.1|4364.3|4364.2|4361.4|192
1600376400000|2020-09-17 21:00:00|4364.4|4361.6|4370.7|4360.7|4370.7|4362.8|4364.4|4360.7|4
1600377000000|2020-09-17 21:10:00|4366|4363.2|4364.6|4361.8|4366|4363.2|4364.3|4361.5|1
1600377300000|2020-09-17 21:15:00|4368.7|4358.7|4366.7|4356.7|4369.7|4363.3|4364.1|4355.7|1
1600377600000|2020-09-17 21:20:00|4363.2|4359.2|4361.8|4359|4366.4|4359.3|4361.8|4356.4|0
1600377900000|2020-09-17 21:25:00|4361.6|4358.8|4365.2|4355.2|4367|4361.3|4359.8|4354|18
1600378200000|2020-09-17 21:30:00|4365.4|4355.4|4365.4|4355.4|4366.5|4360.8|4363.6|4354.7|3
1600378500000|2020-09-17 21:35:00|4365.2|4355.2|4363.2|4359.2|4365.2|4359.2|4362.6|4355.2|0
1600378800000|2020-09-17 21:40:00|4366.7|4356.7|4367.2|4357.2|4368.2|4360.2|4363.2|4356.7|0
1600379100000|2020-09-17 21:45:00|4367.5|4357.5|4367.6|4357.6|4367.6|4357.6|4367.5|4357.5|76
1600379400000|2020-09-17 21:50:00|4367.4|4357.4|4367.1|4357.1|4367.4|4357.4|4367.1|4357.1|0
1600379700000|2020-09-17 21:55:00|4367.7|4357.7|4367.6|4357.6|4367.7|4360.5|4362|4356.6|4
1600387200000|2020-09-18 00:00:00|4355.1|4352.3|4354.1|4351.3|4359.1|4356.3|4352.1|4349.3|309
1600387500000|2020-09-18 00:05:00|4354.3|4351.5|4361|4358.2|4362.8|4360|4354.3|4351.5|62
1600387800000|2020-09-18 00:10:00|4360.8|4358|4370.8|4368|4372.5|4369.7|4360|4357.2|161
1600388100000|2020-09-18 00:15:00|4371|4368.2|4365.8|4363|4372|4369.2|4363.3|4360.5|105
1600388400000|2020-09-18 00:20:00|4366|4363.2|4360.8|4358|4366.8|4364|4360.8|4358|34
1600388700000|2020-09-18 00:25:00|4361|4358.2|4358.5|4355.7|4363.5|4360.7|4358.1|4355.3|44
1600389000000|2020-09-18 00:30:00|4359|4356.2|4364.5|4361.7|4366|4363.2|4359|4356.2|18
1600389300000|2020-09-18 00:35:00|4364.3|4361.5|4360.8|4358|4364.3|4361.5|4360.5|4357.7|10
1600389600000|2020-09-18 00:40:00|4361|4358.2|4358|4355.2|4361.1|4358.3|4356.5|4353.7|16
1600389900000|2020-09-18 00:45:00|4358.5|4355.7|4352.3|4349.5|4360.5|4357.7|4352.3|4349.5|38
1600390200000|2020-09-18 00:50:00|4352.5|4349.7|4350.5|4347.7|4354|4351.2|4349.2|4346.4|55
1600390500000|2020-09-18 00:55:00|4350.8|4348|4352.5|4349.7|4353|4350.2|4348.3|4345.5|40
1600390800000|2020-09-18 01:00:00|4353.5|4350.7|4364.7|4361.9|4368.3|4365.5|4353.5|4350.7|521
1600391100000|2020-09-18 01:05:00|4364.4|4361.6|4358.4|4355.6|4366.9|4364.1|4358.4|4355.6|47
1600391400000|2020-09-18 01:10:00|4358.2|4355.4|4358.4|4355.6|4361.4|4358.6|4355.9|4353.1|50
1600391700000|2020-09-18 01:15:00|4358.5|4355.7|4357.7|4354.9|4361.2|4358.4|4353.7|4350.9|49
1600392000000|2020-09-18 01:20:00|4356.9|4354.1|4360.7|4357.9|4361.2|4358.4|4355.2|4352.4|19
1600392300000|2020-09-18 01:25:00|4360.9|4358.1|4357.4|4354.6|4362.5|4359.7|4356.5|4353.7|92
1600392600000|2020-09-18 01:30:00|4357.7|4354.9|4349.5|4346.7|4359.9|4357.1|4346.9|4344.1|166
1600392900000|2020-09-18 01:35:00|4349.7|4346.9|4354.2|4351.4|4355.4|4352.6|4348.2|4345.4|39
1600393200000|2020-09-18 01:40:00|4354.4|4351.6|4357.2|4354.4|4358.2|4355.4|4352.2|4349.4|49
1600393500000|2020-09-18 01:45:00|4356.9|4354.1|4360.2|4357.4|4360.7|4357.9|4356.6|4353.8|84
1600393800000|2020-09-18 01:50:00|4359.9|4357.1|4368.4|4365.6|4368.4|4365.6|4359.4|4356.6|67
1600394100000|2020-09-18 01:55:00|4368.9|4366.1|4370.2|4367.4|4370.4|4367.6|4367.9|4365.1|98
1600394400000|2020-09-18 02:00:00|4370.4|4367.6|4370.7|4367.9|4374.7|4371.9|4369.2|4366.4|123
1600394700000|2020-09-18 02:05:00|4370.4|4367.6|4370.3|4367.5|4374.9|4372.1|4369.6|4366.8|141
1600395000000|2020-09-18 02:10:00|4369.6|4366.8|4366.9|4364.1|4369.6|4366.8|4363.6|4360.8|158
1600395300000|2020-09-18 02:15:00|4367.3|4364.5|4370.8|4368|4371.8|4369|4367.3|4364.5|41
1600395600000|2020-09-18 02:20:00|4370.9|4368.1|4369.8|4367|4371.8|4369|4369.3|4366.5|10
1600395900000|2020-09-18 02:25:00|4369.4|4366.6|4369.8|4367|4370.9|4368.1|4369.3|4366.5|0
1600396200000|2020-09-18 02:30:00|4369.9|4367.1|4373.3|4370.5|4376.3|4373.5|4369.9|4367.1|33
1600396500000|2020-09-18 02:35:00|4373.5|4370.7|4370.8|4368|4374|4371.2|4370.3|4367.5|29
1600396800000|2020-09-18 02:40:00|4370.3|4367.5|4372.5|4369.7|4373|4370.2|4368.3|4365.5|26
1600397100000|2020-09-18 02:45:00|4372|4369.2|4367.8|4365|4372.5|4369.7|4367.8|4365|18
1600397400000|2020-09-18 02:50:00|4367.5|4364.7|4369|4366.2|4370.8|4368|4366.8|4364|103
1600397700000|2020-09-18 02:55:00|4369.3|4366.5|4377.1|4374.3|4377.6|4374.8|4369.3|4366.5|66
1600398000000|2020-09-18 03:00:00|4376.8|4374|4380.1|4377.3|4380.3|4377.5|4376.3|4373.5|43
1600398300000|2020-09-18 03:05:00|4380|4377.2|4382.7|4379.9|4383.8|4381|4379.6|4376.8|145
1600398600000|2020-09-18 03:10:00|4382.8|4380|4384.2|4381.4|4386.3|4383.5|4382.7|4379.9|120
1600398900000|2020-09-18 03:15:00|4384.3|4381.5|4386.3|4383.5|4386.8|4384|4381.3|4378.5|264
1600399200000|2020-09-18 03:20:00|4386.8|4384|4387|4384.2|4388|4385.2|4386|4383.2|50
1600399500000|2020-09-18 03:25:00|4386.8|4384|4387.3|4384.5|4388.8|4386|4385|4382.2|50
1600399800000|2020-09-18 03:30:00|4386.8|4384|4385.8|4383|4388.3|4385.5|4384.3|4381.5|73
1600400100000|2020-09-18 03:35:00|4385.3|4382.5|4384|4381.2|4386|4383.2|4383.4|4380.6|76
1600400400000|2020-09-18 03:40:00|4384.5|4381.7|4385|4382.2|4386|4383.2|4384|4381.2|30
1600400700000|2020-09-18 03:45:00|4385.4|4382.6|4385|4382.2|4385.5|4382.7|4384|4381.2|134
1600401000000|2020-09-18 03:50:00|4385.7|4382.9|4385|4382.2|4386|4383.2|4385|4382.2|11
1600401300000|2020-09-18 03:55:00|4384.9|4382.1|4385.5|4382.7|4386|4383.2|4384.4|4381.6|82
1600401600000|2020-09-18 04:00:00|4385.7|4382.9|4384.9|4382.1|4386|4383.2|4382.4|4379.6|49
1600401900000|2020-09-18 04:05:00|4384.5|4381.7|4384.1|4381.3|4385.1|4382.3|4383.1|4380.3|49
1600402200000|2020-09-18 04:10:00|4384.6|4381.8|4383.6|4380.8|4385.9|4383.1|4383.1|4380.3|24
1600402500000|2020-09-18 04:15:00|4384.1|4381.3|4385.9|4383.1|4386.4|4383.6|4382.1|4379.3|34
1600402800000|2020-09-18 04:20:00|4386.4|4383.6|4387.7|4384.9|4389.4|4386.6|4386.2|4383.4|30
1600403100000|2020-09-18 04:25:00|4387.4|4384.6|4386.4|4383.6|4387.9|4385.1|4385.9|4383.1|6
1600403400000|2020-09-18 04:30:00|4386.9|4384.1|4388.4|4385.6|4389.1|4386.3|4386.4|4383.6|20
1600403700000|2020-09-18 04:35:00|4388.1|4385.3|4389.1|4386.3|4390.1|4387.3|4387.9|4385.1|29
1600404000000|2020-09-18 04:40:00|4389.4|4386.6|4390.4|4387.6|4391.1|4388.3|4388.4|4385.6|32
1600404300000|2020-09-18 04:45:00|4390.1|4387.3|4392.9|4390.1|4394.1|4391.3|4389.1|4386.3|135
1600404600000|2020-09-18 04:50:00|4392.8|4390|4397.1|4394.3|4397.1|4394.3|4392.1|4389.3|235
1600404900000|2020-09-18 04:55:00|4395.6|4392.8|4396.9|4394.1|4400.8|4398|4393.9|4391.1|192
1600405200000|2020-09-18 05:00:00|4396.8|4394|4393.4|4390.6|4397.9|4395.1|4393.4|4390.6|26
1600405500000|2020-09-18 05:05:00|4393.9|4391.1|4392.1|4389.3|4397.1|4394.3|4390.5|4387.7|124
1600405800000|2020-09-18 05:10:00|4391.1|4388.3|4390.3|4387.5|4392.1|4389.3|4390|4387.2|17
1600406100000|2020-09-18 05:15:00|4390.6|4387.8|4391.1|4388.3|4392.1|4389.3|4389.5|4386.7|36
1600406400000|2020-09-18 05:20:00|4391.5|4388.7|4393|4390.2|4394.1|4391.3|4390.6|4387.8|54
1600406700000|2020-09-18 05:25:00|4392.5|4389.7|4397|4394.2|4398|4395.2|4392.5|4389.7|61
1600407000000|2020-09-18 05:30:00|4396.8|4394|4396.8|4394|4401.1|4398.3|4395.1|4392.3|685
1600407300000|2020-09-18 05:35:00|4396.5|4393.7|4389.5|4386.7|4396.5|4393.7|4389.5|4386.7|188
1600407600000|2020-09-18 05:40:00|4388.5|4385.7|4392.3|4389.5|4392.3|4389.5|4387.5|4384.7|189
1600407900000|2020-09-18 05:45:00|4392.8|4390|4390.5|4387.7|4395.8|4393|4390.5|4387.7|82
1600408200000|2020-09-18 05:50:00|4389.8|4387|4390.3|4387.5|4390.5|4387.7|4386|4383.2|105
1600408500000|2020-09-18 05:55:00|4389.8|4387|4394.3|4391.5|4394.3|4391.5|4389.8|4387|47
1600408800000|2020-09-18 06:00:00|4394|4391.2|4394.2|4391.4|4398.3|4395.5|4393.2|4390.4|363
1600409100000|2020-09-18 06:05:00|4393.8|4391|4396.4|4393.6|4396.4|4393.6|4392.3|4389.5|130
1600409400000|2020-09-18 06:10:00|4396.7|4393.9|4397.2|4394.4|4400.9|4398.1|4395.2|4392.4|420
1600409700000|2020-09-18 06:15:00|4397.4|4394.6|4395.5|4392.7|4398.9|4396.1|4394.5|4391.7|520
1600410000000|2020-09-18 06:20:00|4396.2|4393.4|4397.2|4394.4|4398.9|4396.1|4394.4|4391.6|450
1600410300000|2020-09-18 06:25:00|4396.7|4393.9|4396.5|4393.7|4402.9|4400.1|4396.2|4393.4|193
1600410600000|2020-09-18 06:30:00|4396.4|4393.6|4397.7|4394.9|4397.7|4394.9|4388.2|4385.4|260
1600410900000|2020-09-18 06:35:00|4397.2|4394.4|4403.9|4401.1|4403.9|4401.1|4396.5|4393.7|142
1600411200000|2020-09-18 06:40:00|4404.2|4401.4|4398.6|4395.8|4404.2|4401.4|4398.4|4395.6|205
1600411500000|2020-09-18 06:45:00|4398.9|4396.1|4399.2|4396.4|4401.4|4398.6|4396.4|4393.6|124
1600411800000|2020-09-18 06:50:00|4398.9|4396.1|4400.2|4397.4|4401.4|4398.6|4396.9|4394.1|130
1600412100000|2020-09-18 06:55:00|4400.4|4397.6|4402.2|4399.4|4402.4|4399.6|4399.2|4396.4|274
1600412400000|2020-09-18 07:00:00|4402.4|4399.6|4405.2|4402.4|4409.6|4406.8|4402.2|4399.4|759
1600412700000|2020-09-18 07:05:00|4405.6|4402.8|4408.2|4405.4|4414.2|4411.4|4404.9|4402.1|1174
1600413000000|2020-09-18 07:10:00|4407.9|4405.1|4404.9|4402.1|4414.3|4411.5|4404.3|4401.5|392
1600413300000|2020-09-18 07:15:00|4404.6|4401.8|4405.9|4403.1|4408.3|4405.5|4402.3|4399.5|687
1600413600000|2020-09-18 07:20:00|4405.3|4402.5|4411.6|4408.8|4412.8|4410|4405.3|4402.5|584
1600413900000|2020-09-18 07:25:00|4412.3|4409.5|4411.3|4408.5|4413.3|4410.5|4409.3|4406.5|1229
1600414200000|2020-09-18 07:30:00|4411.6|4408.8|4399.3|4396.5|4414.3|4411.5|4397.6|4394.8|1745
1600414500000|2020-09-18 07:35:00|4400.3|4397.5|4391.9|4389.1|4400.3|4397.5|4390.9|4388.1|792
1600414800000|2020-09-18 07:40:00|4392.1|4389.3|4388.6|4385.8|4395.6|4392.8|4387.3|4384.5|493
1600415100000|2020-09-18 07:45:00|4389|4386.2|4392.3|4389.5|4392.6|4389.8|4387.6|4384.8|203
1600415400000|2020-09-18 07:50:00|4392.6|4389.8|4392|4389.2|4395|4392.2|4390.3|4387.5|703
1600415700000|2020-09-18 07:55:00|4392.1|4389.3|4379.1|4376.3|4392.1|4389.3|4376.3|4373.5|933
1600416000000|2020-09-18 08:00:00|4379.8|4377|4387.6|4384.8|4389.1|4386.3|4376.6|4373.8|1381
1600416300000|2020-09-18 08:05:00|4387.3|4384.5|4376.3|4373.5|4387.6|4384.8|4376.3|4373.5|565
1600416600000|2020-09-18 08:10:00|4376|4373.2|4384.3|4381.5|4384.3|4381.5|4372.3|4369.5|1879
1600416900000|2020-09-18 08:15:00|4384|4381.2|4384.3|4381.5|4385.3|4382.5|4376.3|4373.5|1658
1600417200000|2020-09-18 08:20:00|4384|4381.2|4381.3|4378.5|4388.7|4385.9|4380.3|4377.5|2317
1600417500000|2020-09-18 08:25:00|4381.7|4378.9|4384|4381.2|4386.3|4383.5|4371|4368.2|3149
1600417800000|2020-09-18 08:30:00|4384.2|4381.4|4372.3|4369.5|4385|4382.2|4367.7|4364.9|3885
1600418100000|2020-09-18 08:35:00|4372.7|4369.9|4372.3|4369.5|4376|4373.2|4371.3|4368.5|1083
1600418400000|2020-09-18 08:40:00|4373|4370.2|4377.7|4374.9|4378|4375.2|4370.7|4367.9|2753
1600418700000|2020-09-18 08:45:00|4378|4375.2|4370.5|4367.7|4378|4375.2|4368.4|4365.6|710
1600419000000|2020-09-18 08:50:00|4370.4|4367.6|4369.7|4366.9|4371.7|4368.9|4365.4|4362.6|2265
1600419300000|2020-09-18 08:55:00|4369.4|4366.6|4364.4|4361.6|4372.4|4369.6|4364.4|4361.6|1327
1600419600000|2020-09-18 09:00:00|4365|4362.2|4372.5|4369.7|4373.4|4370.6|4365|4362.2|794
1600419900000|2020-09-18 09:05:00|4372.4|4369.6|4372.5|4369.7|4372.7|4369.9|4365.4|4362.6|615
1600420200000|2020-09-18 09:10:00|4372.2|4369.4|4379|4376.2|4379|4376.2|4370.7|4367.9|772
1600420500000|2020-09-18 09:15:00|4379.4|4376.6|4374.1|4371.3|4380.4|4377.6|4374.1|4371.3|471
1600420800000|2020-09-18 09:20:00|4373.4|4370.6|4373.7|4370.9|4374.1|4371.3|4369.6|4366.8|830
1600421100000|2020-09-18 09:25:00|4373.4|4370.6|4377.4|4374.6|4378.1|4375.3|4373.1|4370.3|251
1600421400000|2020-09-18 09:30:00|4377.6|4374.8|4380.1|4377.3|4384.1|4381.3|4377.6|4374.8|1270
1600421700000|2020-09-18 09:35:00|4379.7|4376.9|4383.1|4380.3|4383.1|4380.3|4377.1|4374.3|811
1600422000000|2020-09-18 09:40:00|4383.4|4380.6|4385.1|4382.3|4388.1|4385.3|4383.1|4380.3|1284
1600422300000|2020-09-18 09:45:00|4384.7|4381.9|4382.1|4379.3|4386.1|4383.3|4381.1|4378.3|614
1600422600000|2020-09-18 09:50:00|4383.1|4380.3|4375.1|4372.3|4383.1|4380.3|4372.4|4369.6|335
1600422900000|2020-09-18 09:55:00|4375.3|4372.5|4378.1|4375.3|4382.1|4379.3|4375.1|4372.3|246
1600423200000|2020-09-18 10:00:00|4377.8|4375|4376.8|4374|4379.8|4377|4376.1|4373.3|317
1600423500000|2020-09-18 10:05:00|4377.1|4374.3|4384.1|4381.3|4385.1|4382.3|4376.1|4373.3|322
1600423800000|2020-09-18 10:10:00|4384.4|4381.6|4386.3|4383.5|4388.4|4385.6|4384.1|4381.3|962
1600424100000|2020-09-18 10:15:00|4386.4|4383.6|4384.3|4381.5|4386.4|4383.6|4381.1|4378.3|256
1600424400000|2020-09-18 10:20:00|4384.1|4381.3|4381.1|4378.3|4391.1|4388.3|4381.1|4378.3|1049
1600424700000|2020-09-18 10:25:00|4380.8|4378|4384.1|4381.3|4384.1|4381.3|4380.8|4378|315
1600425000000|2020-09-18 10:30:00|4384|4381.2|4394.1|4391.3|4394.3|4391.5|4384|4381.2|304
1600425300000|2020-09-18 10:35:00|4394|4391.2|4390.1|4387.3|4395.1|4392.3|4390.1|4387.3|486
1600425600000|2020-09-18 10:40:00|4389.8|4387|4387.1|4384.3|4390.1|4387.3|4387.1|4384.3|263
1600425900000|2020-09-18 10:45:00|4387|4384.2|4381.1|4378.3|4387|4384.2|4378.1|4375.3|543
1600426200000|2020-09-18 10:50:00|4381.3|4378.5|4383.1|4380.3|4385.5|4382.7|4381.1|4378.3|232
1600426500000|2020-09-18 10:55:00|4382.5|4379.7|4381.7|4378.9|4383.2|4380.4|4380.2|4377.4|338
1600426800000|2020-09-18 11:00:00|4381.8|4379|4378.5|4375.7|4382.8|4380|4375.8|4373|875
1600427100000|2020-09-18 11:05:00|4378.2|4375.4|4376.2|4373.4|4379.5|4376.7|4373.2|4370.4|297
1600427400000|2020-09-18 11:10:00|4377|4374.2|4378.2|4375.4|4386.8|4384|4377|4374.2|431
1600427700000|2020-09-18 11:15:00|4378.5|4375.7|4349.2|4346.4|4378.5|4375.7|4348.2|4345.4|4291
1600428000000|2020-09-18 11:20:00|4348.9|4346.1|4339.9|4337.1|4351.7|4348.9|4335.2|4332.4|2706
1600428300000|2020-09-18 11:25:00|4340.5|4337.7|4340.5|4337.7|4348.7|4345.9|4340.2|4337.4|1403
1600428600000|2020-09-18 11:30:00|4340.9|4338.1|4343.2|4340.4|4344.5|4341.7|4336.5|4333.7|2013
1600428900000|2020-09-18 11:35:00|4343.5|4340.7|4330.5|4327.7|4344.5|4341.7|4328.9|4326.1|1074
1600429200000|2020-09-18 11:40:00|4330.4|4327.6|4339.5|4336.7|4340.2|4337.4|4328.2|4325.4|993
1600429500000|2020-09-18 11:45:00|4339.4|4336.6|4330.6|4327.8|4339.5|4336.7|4330.2|4327.4|753
1600429800000|2020-09-18 11:50:00|4331.7|4328.9|4325.6|4322.8|4331.9|4329.1|4321.6|4318.8|1610
1600430100000|2020-09-18 11:55:00|4325.2|4322.4|4333.6|4330.8|4334.2|4331.4|4322.6|4319.8|1043
1600430400000|2020-09-18 12:00:00|4333.9|4331.1|4323.6|4320.8|4336.6|4333.8|4320.1|4317.3|2649
1600430700000|2020-09-18 12:05:00|4323.2|4320.4|4319.9|4317.1|4328.6|4325.8|4318.9|4316.1|963
1600431000000|2020-09-18 12:10:00|4320.9|4318.1|4294.1|4291.3|4320.9|4318.1|4293.6|4290.8|6550
1600431300000|2020-09-18 12:15:00|4293.6|4290.8|4306.9|4304.1|4307.6|4304.8|4290.6|4287.8|2355
1600431600000|2020-09-18 12:20:00|4307.3|4304.5|4320.6|4317.8|4320.9|4318.1|4304.9|4302.1|1402
1600431900000|2020-09-18 12:25:00|4320.9|4318.1|4320.3|4317.5|4320.9|4318.1|4314|4311.2|1204
1600432200000|2020-09-18 12:30:00|4320.6|4317.8|4317.6|4314.8|4324.9|4322.1|4313.6|4310.8|1512
1600432500000|2020-09-18 12:35:00|4317.9|4315.1|4330|4327.2|4331.8|4329|4317.6|4314.8|768
1600432800000|2020-09-18 12:40:00|4330.3|4327.5|4331.6|4328.8|4336.8|4334|4328.6|4325.8|1086
1600433100000|2020-09-18 12:45:00|4331.8|4329|4331.3|4328.5|4335.6|4332.8|4329.6|4326.8|647
1600433400000|2020-09-18 12:50:00|4330.8|4328|4329|4326.2|4334.3|4331.5|4326.3|4323.5|652
1600433700000|2020-09-18 12:55:00|4328.6|4325.8|4338|4335.2|4342.7|4339.9|4326|4323.2|3091
1600434000000|2020-09-18 13:00:00|4339|4336.2|4354|4351.2|4356.3|4353.5|4337|4334.2|5381
1600434300000|2020-09-18 13:05:00|4354.4|4351.6|4348.4|4345.6|4358|4355.2|4339.4|4336.6|2299
1600434600000|2020-09-18 13:10:00|4348.2|4345.4|4361.5|4358.7|4362.7|4359.9|4347.9|4345.1|3746
1600434900000|2020-09-18 13:15:00|4361|4358.2|4353.9|4351.1|4362|4359.2|4348.7|4345.9|1898
1600435200000|2020-09-18 13:20:00|4354|4351.2|4349.5|4346.7|4356|4353.2|4346.2|4343.4|1871
1600435500000|2020-09-18 13:25:00|4349.9|4347.1|4348.7|4345.9|4356.7|4353.9|4346.4|4343.6|1055
1600435800000|2020-09-18 13:30:00|4350.2|4347.4|4372|4369.2|4374.2|4371.2|4345|4342.2|6800
1600436100000|2020-09-18 13:35:00|4372.4|4369.6|4363|4360.2|4376|4373.2|4361.2|4358.4|2182
1600436400000|2020-09-18 13:40:00|4362.4|4359.6|4366.2|4363.4|4370.9|4368.1|4361.9|4359.1|1355
1600436700000|2020-09-18 13:45:00|4366.4|4363.6|4353.1|4350.3|4367.2|4364.4|4352|4349.2|1031
1600437000000|2020-09-18 13:50:00|4352.4|4349.6|4360.7|4357.9|4360.7|4357.9|4347.1|4344.3|1008
1600437300000|2020-09-18 13:55:00|4360.4|4357.6|4367.6|4364.8|4370.4|4367.6|4356.1|4353.3|1066
1600437600000|2020-09-18 14:00:00|4367.7|4364.9|4363.9|4361.1|4371.7|4368.9|4361.2|4358.4|2411
1600437900000|2020-09-18 14:05:00|4363.7|4360.9|4374.9|4372.1|4378.4|4375.6|4358.7|4355.9|1434
1600438200000|2020-09-18 14:10:00|4375.1|4372.3|4382.2|4379.4|4384.4|4381.6|4373.6|4370.8|1322
1600438500000|2020-09-18 14:15:00|4382.4|4379.6|4382.4|4379.6|4386.1|4383.3|4379.4|4376.6|1822
1600438800000|2020-09-18 14:20:00|4381.7|4378.9|4370.8|4368|4382.4|4379.6|4369.9|4367.1|2281
1600439100000|2020-09-18 14:25:00|4370.9|4368.1|4370.4|4367.6|4374.9|4372.1|4367.8|4365|697
1600439400000|2020-09-18 14:30:00|4370.8|4368|4367.4|4364.6|4379.1|4376.3|4367.4|4364.6|623
1600439700000|2020-09-18 14:35:00|4367.1|4364.3|4371.4|4368.6|4377.1|4374.3|4366.4|4363.6|733
1600440000000|2020-09-18 14:40:00|4371.1|4368.3|4377.6|4374.8|4377.9|4375.1|4368.1|4365.3|517
1600440300000|2020-09-18 14:45:00|4377.4|4374.6|4372.1|4369.3|4378.4|4375.6|4369.1|4366.3|651
1600440600000|2020-09-18 14:50:00|4372.4|4369.6|4372.1|4369.3|4379.1|4376.3|4370.4|4367.6|664
1600440900000|2020-09-18 14:55:00|4372.9|4370.1|4380.4|4377.6|4381.5|4378.7|4372.4|4369.6|816
1600441200000|2020-09-18 15:00:00|4380.1|4377.3|4374.3|4371.5|4380.1|4377.3|4368.4|4365.6|910
1600441500000|2020-09-18 15:05:00|4374.4|4371.6|4371.8|4369|4378.4|4375.6|4370.1|4367.3|643
1600441800000|2020-09-18 15:10:00|4371.9|4369.1|4372|4369.2|4372.5|4369.7|4368|4365.2|756
1600442100000|2020-09-18 15:15:00|4371.8|4369|4369.1|4366.3|4374|4371.2|4363.3|4360.5|2364
1600442400000|2020-09-18 15:20:00|4369|4366.2|4373.8|4371|4376.8|4374|4367.7|4364.9|2329
1600442700000|2020-09-18 15:25:00|4373.7|4370.9|4368.8|4366|4373.8|4371|4364.8|4362|1971
1600443000000|2020-09-18 15:30:00|4368.5|4365.7|4369.8|4367|4374.8|4372|4365.2|4362.4|2379
1600443300000|2020-09-18 15:35:00|4369.5|4366.7|4365.3|4362.5|4373.2|4370.4|4363.2|4360.4|1375
1600443600000|2020-09-18 15:40:00|4365.2|4362.4|4361.3|4358.5|4371.8|4369|4358.8|4356|1310
1600443900000|2020-09-18 15:45:00|4361.5|4358.7|4364.8|4362|4368|4365.2|4360.5|4357.7|742
1600444200000|2020-09-18 15:50:00|4364.5|4361.7|4361.5|4358.7|4366.5|4363.7|4359.3|4356.5|482
1600444500000|2020-09-18 15:55:00|4361|4358.2|4363.5|4360.7|4366|4363.2|4359.2|4356.4|850
1600444800000|2020-09-18 16:00:00|4363.2|4360.4|4354.5|4351.7|4364.9|4362.1|4350.5|4347.7|979
1600445100000|2020-09-18 16:05:00|4354.9|4352.1|4362.9|4360.1|4364.9|4362.1|4352.5|4349.7|607
1600445400000|2020-09-18 16:10:00|4362.2|4359.4|4357.2|4354.4|4364.5|4361.7|4356.9|4354.1|492
1600445700000|2020-09-18 16:15:00|4356.9|4354.1|4352.5|4349.7|4357.2|4354.4|4346.5|4343.7|424
1600446000000|2020-09-18 16:20:00|4352.2|4349.4|4348.9|4346.1|4353.2|4350.4|4346.2|4343.4|941
1600446300000|2020-09-18 16:25:00|4348.7|4345.9|4346.9|4344.1|4351.9|4349.1|4345.9|4343.1|307
1600446600000|2020-09-18 16:30:00|4347.2|4344.4|4346.7|4343.9|4349.9|4347.1|4342.9|4340.1|321
1600446900000|2020-09-18 16:35:00|4346.9|4344.1|4349.6|4346.8|4352.2|4349.4|4345.9|4343.1|410
1600447200000|2020-09-18 16:40:00|4348.7|4345.9|4340.6|4337.8|4349.6|4346.8|4339.4|4336.6|1039
1600447500000|2020-09-18 16:45:00|4341.3|4338.5|4343.8|4341|4345.9|4343.1|4341.3|4338.5|1021
1600447800000|2020-09-18 16:50:00|4343.9|4341.1|4339.9|4337.1|4345.3|4342.5|4339.9|4337.1|1175
1600448100000|2020-09-18 16:55:00|4339.6|4336.8|4346.4|4343.6|4347.3|4344.5|4333.6|4330.8|629
1600448400000|2020-09-18 17:00:00|4346.6|4343.8|4351.3|4348.5|4353|4350.2|4344.9|4342.1|323
1600448700000|2020-09-18 17:05:00|4351|4348.2|4348.5|4345.7|4352.5|4349.7|4348.3|4345.5|227
1600449000000|2020-09-18 17:10:00|4348.6|4345.8|4346.6|4343.8|4353|4350.2|4345.3|4342.5|459
1600449300000|2020-09-18 17:15:00|4347|4344.2|4336|4333.2|4348|4345.2|4334.5|4331.7|846
1600449600000|2020-09-18 17:20:00|4336.3|4333.5|4335.3|4332.5|4340|4337.2|4334.3|4331.5|850
1600449900000|2020-09-18 17:25:00|4335.6|4332.8|4310.5|4307.7|4337.3|4334.5|4310.5|4307.7|1486
1600450200000|2020-09-18 17:30:00|4310.6|4307.8|4312.6|4309.8|4315.5|4312.7|4307.6|4304.8|989
1600450500000|2020-09-18 17:35:00|4313|4310.2|4314.2|4311.4|4314.7|4311.9|4308.3|4305.5|1591
1600450800000|2020-09-18 17:40:00|4313.8|4311|4312.3|4309.5|4314.3|4311.5|4306.7|4303.9|749
1600451100000|2020-09-18 17:45:00|4312|4309.2|4315.3|4312.5|4317.7|4314.9|4309.5|4306.7|701
1600451400000|2020-09-18 17:50:00|4315.7|4312.9|4326.7|4323.9|4326.7|4323.9|4315.7|4312.9|844
1600451700000|2020-09-18 17:55:00|4326.5|4323.7|4329.5|4326.7|4329.5|4326.7|4324|4321.2|548
1600452000000|2020-09-18 18:00:00|4329.4|4326.6|4331.4|4328.6|4331.4|4328.6|4324.4|4321.6|521
1600452300000|2020-09-18 18:05:00|4331.2|4328.4|4334.5|4331.7|4334.5|4331.7|4330|4327.2|514
1600452600000|2020-09-18 18:10:00|4334.4|4331.6|4334.4|4331.6|4335|4332.2|4330.7|4327.9|786
1600452900000|2020-09-18 18:15:00|4333.7|4330.9|4328|4325.2|4335.7|4332.9|4325.4|4322.6|1599
1600453200000|2020-09-18 18:20:00|4328.4|4325.6|4334.7|4331.9|4340|4337.2|4326.7|4323.9|1458
1600453500000|2020-09-18 18:25:00|4334.9|4332.1|4351|4348.2|4359.7|4356.9|4334.7|4331.9|6774
1600453800000|2020-09-18 18:30:00|4351.4|4348.6|4348.2|4345.4|4354|4351.2|4346.4|4343.6|2109
1600454100000|2020-09-18 18:35:00|4347.9|4345.1|4347.2|4344.4|4353.6|4350.8|4346.4|4343.6|742
1600454400000|2020-09-18 18:40:00|4346.9|4344.1|4348.1|4345.3|4349.4|4346.6|4345.8|4343|425
1600454700000|2020-09-18 18:45:00|4348.4|4345.6|4345.1|4342.3|4350.1|4347.3|4345.1|4342.3|753
1600455000000|2020-09-18 18:50:00|4345.4|4342.6|4341.1|4338.3|4348.1|4345.3|4341.1|4338.3|449
1600455300000|2020-09-18 18:55:00|4341.6|4338.8|4345.3|4342.5|4345.4|4342.6|4338.4|4335.6|363
1600455600000|2020-09-18 19:00:00|4345.4|4342.6|4344.8|4342|4347.4|4344.6|4342.4|4339.6|623
1600455900000|2020-09-18 19:05:00|4344.4|4341.6|4341.4|4338.6|4344.8|4342|4339.6|4336.8|272
1600456200000|2020-09-18 19:10:00|4340.8|4338|4336.1|4333.3|4343.8|4341|4335.4|4332.6|357
1600456500000|2020-09-18 19:15:00|4336.4|4333.6|4339.6|4336.8|4340.5|4337.7|4334.5|4331.7|292
1600456800000|2020-09-18 19:20:00|4339.5|4336.7|4342.5|4339.7|4342.5|4339.7|4338.5|4335.7|169
1600457100000|2020-09-18 19:25:00|4342.8|4340|4346|4343.2|4346.1|4343.3|4342|4339.2|283
1600457400000|2020-09-18 19:30:00|4345.6|4342.8|4345.1|4342.3|4348.5|4345.7|4342.5|4339.7|211
1600457700000|2020-09-18 19:35:00|4345.5|4342.7|4348.3|4345.5|4348.8|4346|4344.8|4342|61
1600458000000|2020-09-18 19:40:00|4348.2|4345.4|4344.6|4341.8|4348.5|4345.7|4344.1|4341.3|248
1600458300000|2020-09-18 19:45:00|4344.8|4342|4344.1|4341.3|4345.5|4342.7|4342.1|4339.3|140
1600458600000|2020-09-18 19:50:00|4343.6|4340.8|4339.8|4337|4343.8|4341|4339.8|4337|182
1600458900000|2020-09-18 19:55:00|4340.2|4337.4|4333.3|4330.5|4340.2|4337.4|4332.5|4329.7|269
1600459200000|2020-09-18 20:00:00|4333.7|4330.9|4333.8|4331|4337.8|4335|4333.5|4330.7|128
1600459500000|2020-09-18 20:05:00|4334.2|4331.4|4334.2|4331.4|4337.2|4334.4|4333.8|4331|84
1600459800000|2020-09-18 20:10:00|4334.7|4331.9|4333.8|4331|4335.3|4332.5|4332.5|4329.7|139
1600460100000|2020-09-18 20:15:00|4334.8|4332|4329.5|4326.7|4335.2|4332.4|4329.5|4326.7|248
1600460400000|2020-09-18 20:20:00|4329.8|4327|4332.5|4329.7|4333.2|4330.4|4329.5|4326.7|139
1600460700000|2020-09-18 20:25:00|4332.4|4329.6|4335.7|4332.9|4336.5|4333.7|4331.5|4328.7|85
1600461000000|2020-09-18 20:30:00|4335.9|4333.1|4333.5|4330.7|4337.4|4334.6|4333.5|4330.7|108
1600461300000|2020-09-18 20:35:00|4333.7|4330.9|4335.7|4332.9|4336.4|4333.6|4332.9|4330.1|46
1600461600000|2020-09-18 20:40:00|4335.9|4333.1|4338.7|4335.9|4339.6|4336.8|4335.9|4333.1|189
1600461900000|2020-09-18 20:45:00|4338.9|4336.1|4346.7|4343.9|4347.7|4344.9|4335.2|4332.4|348
1600462200000|2020-09-18 20:50:00|4346.4|4343.6|4347.9|4345.1|4347.9|4345.1|4341.9|4339.1|214
1600462500000|2020-09-18 20:55:00|4346.9|4344.1|4347.2|4344.4|4350.2|4347.4|4344.1|4338.7|243
1600462800000|2020-09-18 21:00:00|4347.7|4344.9|4349.2|4339.2|4349.2|4344.9|4347.7|4339.2|13
1600639200000|2020-09-20 22:00:00|4346.1|4342.1|4313.6|4310.8|4349.1|4342.9|4311.5|4308.7|651
1600639500000|2020-09-20 22:05:00|4314.2|4311.4|4319.1|4316.3|4320.6|4317.8|4311.3|4308.5|83
1600639800000|2020-09-20 22:10:00|4319|4316.2|4318.4|4315.6|4319|4316.2|4316|4313.2|21
1600640100000|2020-09-20 22:15:00|4318.5|4315.7|4328.5|4325.7|4329.5|4326.7|4318.5|4315.7|134
1600640400000|2020-09-20 22:20:00|4328.4|4325.6|4327.1|4324.3|4330.2|4327.4|4326.5|4323.7|55
1600640700000|2020-09-20 22:25:00|4326.2|4323.4|4328.2|4325.4|4328.2|4325.4|4325.7|4322.9|28
1600641000000|2020-09-20 22:30:00|4328.6|4325.8|4330.2|4327.4|4332.2|4329.4|4328.2|4325.4|68
1600641300000|2020-09-20 22:35:00|4329.5|4326.7|4325.3|4322.5|4329.6|4326.8|4324.3|4321.5|26
1600641600000|2020-09-20 22:40:00|4325.1|4322.3|4321.6|4318.8|4326.3|4323.5|4321.6|4318.8|10
1600641900000|2020-09-20 22:45:00|4320.5|4317.7|4323.4|4320.6|4323.8|4321|4320.3|4317.5|4
1600642200000|2020-09-20 22:50:00|4323.8|4321|4324.8|4322|4325.4|4322.6|4323.3|4320.5|3
1600642500000|2020-09-20 22:55:00|4325|4322.2|4325.2|4322.4|4326.1|4323.3|4324.3|4321.5|20
1600642800000|2020-09-20 23:00:00|4325.3|4322.5|4327.2|4324.4|4327.4|4324.6|4325.3|4322.5|12
1600643100000|2020-09-20 23:05:00|4327.3|4324.5|4330.2|4327.4|4332.3|4329.5|4326.3|4323.5|33
1600643400000|2020-09-20 23:10:00|4330.3|4327.5|4332.3|4329.5|4332.3|4329.5|4329.3|4326.5|37
1600643700000|2020-09-20 23:15:00|4332.7|4329.9|4336.3|4333.5|4336.3|4333.5|4332.2|4329.4|38
1600644000000|2020-09-20 23:20:00|4336.2|4333.4|4334.3|4331.5|4336.3|4333.5|4334.3|4331.5|1
1600644300000|2020-09-20 23:25:00|4334.2|4331.4|4331.3|4328.5|4334.2|4331.4|4329.8|4327|52
1600644600000|2020-09-20 23:30:00|4331.7|4328.9|4340.3|4337.5|4340.3|4337.5|4330.8|4328|16
1600644900000|2020-09-20 23:35:00|4340.7|4337.9|4340.2|4337.4|4344.3|4341.5|4339.3|4336.5|97
1600645200000|2020-09-20 23:40:00|4340.3|4337.5|4339.2|4336.4|4342|4339.2|4338.8|4336|138
1600645500000|2020-09-20 23:45:00|4338.8|4336|4340.3|4337.5|4340.8|4338|4337.2|4334.4|37
1600645800000|2020-09-20 23:50:00|4340.2|4337.4|4334.3|4331.5|4340.2|4337.4|4334.3|4331.5|19
1600646100000|2020-09-20 23:55:00|4334.5|4331.7|4333.9|4331.1|4335.3|4332.5|4333.5|4330.7|0
1600646400000|2020-09-21 00:00:00|4333.5|4330.7|4336.5|4333.7|4339|4336.2|4330.9|4328.1|45
1600646700000|2020-09-21 00:05:00|4336.4|4333.6|4326|4323.2|4336.4|4333.6|4325.9|4323.1|26
1600647000000|2020-09-21 00:10:00|4325.9|4323.1|4327|4324.2|4328.5|4325.7|4324.7|4321.9|62
1600647300000|2020-09-21 00:15:00|4327.4|4324.6|4331|4328.2|4332|4329.2|4326.4|4323.6|28
1600647600000|2020-09-21 00:20:00|4331.1|4328.3|4332.9|4330.1|4333.9|4331.1|4331.1|4328.3|25
1600647900000|2020-09-21 00:25:00|4332.8|4330|4335.9|4333.1|4338|4335.2|4332.1|4329.3|26
1600648200000|2020-09-21 00:30:00|4335.5|4332.7|4336.5|4333.7|4338|4335.2|4334.9|4332.1|18
1600648500000|2020-09-21 00:35:00|4336.4|4333.6|4338.5|4335.7|4339.5|4336.7|4334.9|4332.1|6
1600648800000|2020-09-21 00:40:00|4338|4335.2|4335.9|4333.1|4338|4335.2|4335.9|4333.1|16
1600649100000|2020-09-21 00:45:00|4336|4333.2|4335.5|4332.7|4340.4|4337.6|4333.4|4330.6|41
1600649400000|2020-09-21 00:50:00|4335.9|4333.1|4334.4|4331.6|4336.4|4333.6|4333.9|4331.1|12
1600649700000|2020-09-21 00:55:00|4334.9|4332.1|4334.8|4332|4336.4|4333.6|4333.4|4330.6|7
1600650000000|2020-09-21 01:00:00|4334.1|4331.3|4331.4|4328.6|4336.9|4334.1|4328.4|4325.6|80
1600650300000|2020-09-21 01:05:00|4330.9|4328.1|4328.9|4326.1|4331.9|4329.1|4328.8|4326|49
1600650600000|2020-09-21 01:10:00|4329.1|4326.3|4327.8|4325|4331.8|4329|4325.4|4322.6|25
1600650900000|2020-09-21 01:15:00|4328.4|4325.6|4340.2|4337.4|4340.2|4337.4|4328.1|4325.3|726
1600651200000|2020-09-21 01:20:00|4339.8|4337|4353.3|4350.5|4353.8|4351|4339.8|4337|152
1600651500000|2020-09-21 01:25:00|4353.2|4350.4|4352.1|4349.3|4355.1|4352.3|4347.1|4344.3|208
1600651800000|2020-09-21 01:30:00|4351.7|4348.9|4357.1|4354.3|4357.7|4354.9|4351.6|4348.8|53
1600652100000|2020-09-21 01:35:00|4357.3|4354.5|4357.7|4354.9|4361.7|4358.9|4357.1|4354.3|83
1600652400000|2020-09-21 01:40:00|4357.8|4355|4361.7|4358.9|4362.6|4359.8|4356.7|4353.9|49
1600652700000|2020-09-21 01:45:00|4362.1|4359.3|4358.2|4355.4|4365.1|4362.3|4357.7|4354.9|269
1600653000000|2020-09-21 01:50:00|4358.1|4355.3|4355.2|4352.4|4358.2|4355.4|4353.9|4351.1|37
1600653300000|2020-09-21 01:55:00|4354.7|4351.9|4347.2|4344.4|4357.6|4354.8|4346.6|4343.8|133
1600653600000|2020-09-21 02:00:00|4347.6|4344.8|4354.1|4351.3|4354.8|4352|4347.6|4344.8|18
1600653900000|2020-09-21 02:05:00|4353.8|4351|4355.1|4352.3|4355.8|4353|4351.1|4348.3|29
1600654200000|2020-09-21 02:10:00|4354.8|4352|4355.3|4352.5|4358.3|4355.5|4353.8|4351|26
1600654500000|2020-09-21 02:15:00|4354.9|4352.1|4359.4|4356.6|4359.4|4356.6|4354.8|4352|205
1600654800000|2020-09-21 02:20:00|4359.8|4357|4364.9|4362.1|4366.9|4364.1|4357.3|4354.5|34
1600655100000|2020-09-21 02:25:00|4364.3|4361.5|4367.3|4364.5|4368.3|4365.5|4363.9|4361.1|56
1600655400000|2020-09-21 02:30:00|4367.2|4364.4|4368.7|4365.9|4372.8|4370|4367.2|4364.4|79
1600655700000|2020-09-21 02:35:00|4368.3|4365.5|4366.3|4363.5|4369.8|4367|4365.7|4362.9|23
1600656000000|2020-09-21 02:40:00|4366.2|4363.4|4365.8|4363|4366.4|4363.6|4364.7|4361.9|20
1600656300000|2020-09-21 02:45:00|4366.3|4363.5|4362.2|4359.4|4366.3|4363.5|4361.7|4358.9|47
1600656600000|2020-09-21 02:50:00|4361.8|4359|4362.2|4359.4|4364.2|4361.4|4361.2|4358.4|41
1600656900000|2020-09-21 02:55:00|4361.3|4358.5|4359.2|4356.4|4362.3|4359.5|4359.2|4356.4|24
1600657200000|2020-09-21 03:00:00|4359.7|4356.9|4358.8|4356|4359.8|4357|4354.7|4351.9|56
1600657500000|2020-09-21 03:05:00|4358.3|4355.5|4359.8|4357|4360|4357.2|4357.4|4354.6|27
1600657800000|2020-09-21 03:10:00|4359.7|4356.9|4359.6|4356.8|4362.3|4359.5|4358.8|4356|1209
1600658100000|2020-09-21 03:15:00|4359.7|4356.9|4353.1|4350.3|4360.1|4357.3|4353|4350.2|8
1600658400000|2020-09-21 03:20:00|4353|4350.2|4367.1|4364.3|4368.7|4365.3|4353|4350.2|267
1600658700000|2020-09-21 03:25:00|4366.6|4363.8|4367.8|4365|4369.2|4366.4|4365.6|4362.8|608
1600659000000|2020-09-21 03:30:00|4367.7|4364.9|4367.3|4364.5|4368|4365.2|4366.2|4363.4|12
1600659300000|2020-09-21 03:35:00|4367.2|4364.4|4366.7|4363.9|4368|4365.2|4366.7|4363.9|9
1600659600000|2020-09-21 03:40:00|4366.2|4363.4|4362.4|4359.6|4366.2|4363.4|4362.4|4359.6|29
1600659900000|2020-09-21 03:45:00|4362.7|4359.9|4364.7|4361.9|4365.2|4362.4|4362.4|4359.6|11
1600660200000|2020-09-21 03:50:00|4364.4|4361.6|4367.3|4364.5|4367.3|4364.5|4363.7|4360.9|8
1600660500000|2020-09-21 03:55:00|4367.1|4364.3|4364.3|4361.5|4367.3|4364.5|4363.3|4360.5|7
1600660800000|2020-09-21 04:00:00|4363.8|4361|4365.3|4362.5|4366.3|4363.5|4363.3|4360.5|12
1600661100000|2020-09-21 04:05:00|4364.9|4362.1|4365.3|4362.5|4366.8|4364|4363.3|4360.5|6
1600661400000|2020-09-21 04:10:00|4365|4362.2|4362.4|4359.6|4365.4|4362.6|4362.3|4359.5|14
1600661700000|2020-09-21 04:15:00|4362.3|4359.5|4362|4359.2|4363.4|4360.6|4361.8|4359|10
1600662000000|2020-09-21 04:20:00|4361.9|4359.1|4361.8|4359|4362.8|4360|4360.8|4358|4
1600662300000|2020-09-21 04:25:00|4361.9|4359.1|4359.8|4357|4361.9|4359.1|4358.9|4356.1|3
1600662600000|2020-09-21 04:30:00|4359.9|4357.1|4360.8|4358|4360.9|4358.1|4357.8|4355|7
1600662900000|2020-09-21 04:35:00|4361.2|4358.4|4360.8|4358|4362.2|4359.4|4359.8|4357|5
1600663200000|2020-09-21 04:40:00|4361.3|4358.5|4362.9|4360.1|4362.9|4360.1|4360.9|4358.1|3
1600663500000|2020-09-21 04:45:00|4362.8|4360|4358.8|4356|4362.8|4360|4358.8|4356|4
1600663800000|2020-09-21 04:50:00|4358.7|4355.9|4350.9|4348.1|4358.7|4355.9|4349.9|4347.1|77
1600664100000|2020-09-21 04:55:00|4351.4|4348.6|4349.3|4346.5|4351.4|4348.6|4348.9|4346.1|16
1600664400000|2020-09-21 05:00:00|4349.2|4346.4|4347.2|4344.4|4350.3|4347.5|4347.2|4344.4|392
1600664700000|2020-09-21 05:05:00|4347.3|4344.5|4348.3|4345.5|4349.2|4346.4|4347.3|4344.5|37
1600665000000|2020-09-21 05:10:00|4348.2|4345.4|4345.3|4342.5|4348.3|4345.5|4345.2|4342.4|24
1600665300000|2020-09-21 05:15:00|4345.2|4342.4|4346.4|4343.6|4346.9|4344.1|4342.8|4340|56
1600665600000|2020-09-21 05:20:00|4346.5|4343.7|4341.4|4338.6|4347.9|4345.1|4341.4|4338.6|14
1600665900000|2020-09-21 05:25:00|4341.2|4338.4|4341.9|4339.1|4342.9|4340.1|4340.7|4337.9|2
1600666200000|2020-09-21 05:30:00|4340.9|4338.1|4337.9|4335.1|4344.1|4341.3|4336.2|4333.4|181
1600666500000|2020-09-21 05:35:00|4338.4|4335.6|4338.9|4336.1|4340.5|4337.7|4335.4|4332.6|37
1600666800000|2020-09-21 05:40:00|4339.3|4336.5|4339.3|4336.5|4340.3|4337.5|4336.4|4333.6|214
1600667100000|2020-09-21 05:45:00|4338.9|4336.1|4340.4|4337.6|4340.9|4338.1|4338.8|4336|10
1600667400000|2020-09-21 05:50:00|4340.3|4337.5|4341.4|4338.6|4341.9|4339.1|4340.3|4337.5|14
1600667700000|2020-09-21 05:55:00|4341.3|4338.5|4338.8|4336|4341.4|4338.6|4337.3|4334.5|52
1600668000000|2020-09-21 06:00:00|4338.9|4336.1|4338.7|4335.9|4343.9|4341.1|4335.9|4333.1|122
1600668300000|2020-09-21 06:05:00|4337.9|4335.1|4331.8|4329|4338.3|4335.5|4327.7|4324.9|109
1600668600000|2020-09-21 06:10:00|4332.8|4330|4327.8|4325|4334.3|4331.5|4327.3|4324.5|170
1600668900000|2020-09-21 06:15:00|4327.4|4324.6|4321.7|4318.9|4327.9|4325.1|4321.3|4318.5|117
1600669200000|2020-09-21 06:20:00|4321.3|4318.5|4319.4|4316.6|4321.9|4319.1|4314.3|4311.5|362
1600669500000|2020-09-21 06:25:00|4319.3|4316.5|4318.4|4315.6|4321.9|4319.1|4315.3|4312.5|82
1600669800000|2020-09-21 06:30:00|4318.6|4315.8|4320.4|4317.6|4323.3|4320.5|4318.3|4315.5|105
1600670100000|2020-09-21 06:35:00|4320.3|4317.5|4320.9|4318.1|4323.9|4321.1|4315.9|4313.1|246
1600670400000|2020-09-21 06:40:00|4321.3|4318.5|4324.1|4321.3|4324.3|4321.5|4320.9|4318.1|345
1600670700000|2020-09-21 06:45:00|4324|4321.2|4321.2|4318.4|4324.2|4321.4|4320.1|4317.3|56
1600671000000|2020-09-21 06:50:00|4321.1|4318.3|4310.2|4307.4|4322.6|4319.8|4309.7|4306.9|2308
1600671300000|2020-09-21 06:55:00|4310.3|4307.5|4306.2|4303.4|4310.8|4308|4305.7|4302.9|289
1600671600000|2020-09-21 07:00:00|4306.1|4303.3|4305.7|4302.9|4316.8|4314|4303|4300.2|1249
1600671900000|2020-09-21 07:05:00|4305.4|4302.6|4311.4|4308.6|4313.4|4310.6|4305|4302.2|424
1600672200000|2020-09-21 07:10:00|4310.7|4307.9|4302.6|4299.8|4311.7|4308.9|4299|4296.2|1069
1600672500000|2020-09-21 07:15:00|4303|4300.2|4306|4303.2|4306.5|4303.7|4299.1|4296.3|312
1600672800000|2020-09-21 07:20:00|4306.1|4303.3|4291.2|4288.4|4306.6|4303.8|4289|4286.2|987
1600673100000|2020-09-21 07:25:00|4291.1|4288.3|4304.2|4301.4|4304.2|4301.4|4290.6|4287.8|613
1600673400000|2020-09-21 07:30:00|4304|4301.2|4286.5|4283.7|4304|4301.2|4285|4282.2|621
1600673700000|2020-09-21 07:35:00|4286.1|4283.3|4275|4272.2|4286.6|4283.8|4269|4266.2|2386
1600674000000|2020-09-21 07:40:00|4274.6|4271.8|4286.5|4283.7|4286.5|4283.7|4268.3|4265.5|1840
1600674300000|2020-09-21 07:45:00|4286.6|4283.8|4280.3|4277.5|4289.9|4287.1|4280|4277.2|1155
1600674600000|2020-09-21 07:50:00|4280.6|4277.8|4272.4|4269.6|4281.3|4278.5|4270.1|4267.3|1474
1600674900000|2020-09-21 07:55:00|4272.5|4269.7|4278|4275.2|4278|4275.2|4270|4267.2|454
1600675200000|2020-09-21 08:00:00|4277.9|4275.1|4273|4270.2|4277.9|4275.1|4263|4260.2|1314
1600675500000|2020-09-21 08:05:00|4273.4|4270.6|4263|4260.2|4274|4271.2|4263|4260.2|589
1600675800000|2020-09-21 08:10:00|4263.4|4260.6|4258.4|4255.6|4265.4|4262.6|4255.8|4253|1278
1600676100000|2020-09-21 08:15:00|4258.1|4255.3|4254.1|4251.3|4260.8|4258|4253.9|4251.1|2000
1600676400000|2020-09-21 08:20:00|4253.9|4251.1|4266.1|4263.3|4266.1|4263.3|4253.4|4250.6|1953
1600676700000|2020-09-21 08:25:00|4265.6|4262.8|4262.1|4259.3|4266.1|4263.3|4256.1|4253.3|2527
1600677000000|2020-09-21 08:30:00|4263.5|4260.7|4270.1|4267.3|4270.1|4267.3|4258.8|4256|3321
1600677300000|2020-09-21 08:35:00|4270.3|4267.5|4271.5|4268.7|4278.1|4275.3|4267.8|4265|1497
1600677600000|2020-09-21 08:40:00|4271.1|4268.3|4255.5|4252.7|4271.1|4268.3|4255.1|4252.3|1105
1600677900000|2020-09-21 08:45:00|4255.1|4252.3|4255.1|4252.3|4264.5|4261.7|4249.9|4247.1|2084
1600678200000|2020-09-21 08:50:00|4255.9|4253.1|4262.9|4260.1|4264|4261.2|4250.9|4248.1|1220
1600678500000|2020-09-21 08:55:00|4262.5|4259.7|4263.6|4260.8|4265.6|4262.8|4259.9|4257.1|560
1600678800000|2020-09-21 09:00:00|4263.8|4261|4268.9|4266.1|4269.9|4267.1|4263.6|4260.8|992
1600679100000|2020-09-21 09:05:00|4268.5|4265.7|4278.1|4275.3|4281.1|4278.3|4268.3|4265.5|936
1600679400000|2020-09-21 09:10:00|4279.5|4276.7|4291|4288.2|4292.9|4290.1|4279.5|4276.7|946
1600679700000|2020-09-21 09:15:00|4291.1|4288.3|4288.9|4286.1|4297.1|4294.3|4287.1|4284.3|884
1600680000000|2020-09-21 09:20:00|4289.1|4286.3|4287.9|4285.1|4289.4|4286.6|4280.9|4278.1|748
1600680300000|2020-09-21 09:25:00|4288|4285.2|4285.5|4282.7|4290.4|4287.6|4281.9|4279.1|213
1600680600000|2020-09-21 09:30:00|4285.9|4283.1|4276.4|4273.6|4287.1|4284.3|4276.4|4273.6|504
1600680900000|2020-09-21 09:35:00|4276.9|4274.1|4281.2|4278.4|4285.5|4282.7|4275.9|4273.1|450
1600681200000|2020-09-21 09:40:00|4281.5|4278.7|4283|4280.2|4287.2|4284.4|4279.9|4277.1|109
1600681500000|2020-09-21 09:45:00|4282.9|4280.1|4275.9|4273.1|4284.9|4282.1|4273.9|4271.1|524
1600681800000|2020-09-21 09:50:00|4275.5|4272.7|4277.4|4274.6|4280.9|4278.1|4271.6|4268.8|524
1600682100000|2020-09-21 09:55:00|4277.1|4274.3|4270.9|4268.1|4277.6|4274.8|4268.7|4265.9|1003
1600682400000|2020-09-21 10:00:00|4270.3|4267.5|4275.9|4273.1|4276.2|4273.4|4269.9|4267.1|677
1600682700000|2020-09-21 10:05:00|4276.1|4273.3|4283|4280.2|4284|4281.2|4275.9|4273.1|320
1600683000000|2020-09-21 10:10:00|4282|4279.2|4269|4266.2|4284.1|4281.3|4268.8|4266|1116
1600683300000|2020-09-21 10:15:00|4268.8|4266|4262|4259.2|4269.3|4266.5|4260.7|4257.9|593
1600683600000|2020-09-21 10:20:00|4262.1|4259.3|4274|4271.2|4275|4272.2|4259.5|4256.7|345
1600683900000|2020-09-21 10:25:00|4273|4270.2|4266.6|4263.8|4274|4271.2|4266|4263.2|390
1600684200000|2020-09-21 10:30:00|4266.2|4263.4|4272.1|4269.3|4274.1|4271.3|4265.2|4262.4|182
1600684500000|2020-09-21 10:35:00|4272.2|4269.4|4270|4267.2|4274.6|4271.8|4270|4267.2|368
1600684800000|2020-09-21 10:40:00|4269.8|4267|4264.8|4262|4269.8|4267|4263.8|4261|237
1600685100000|2020-09-21 10:45:00|4264.9|4262.1|4268.8|4266|4269.4|4266.6|4263.8|4261|221
1600685400000|2020-09-21 10:50:00|4268.3|4265.5|4269|4266.2|4274|4271.2|4267.4|4264.6|734
1600685700000|2020-09-21 10:55:00|4268.6|4265.8|4274.6|4271.8|4274.6|4271.8|4268.6|4265.8|402
1600686000000|2020-09-21 11:00:00|4274.9|4272.1|4278.1|4275.3|4280.3|4277.5|4274.9|4272.1|382
1600686300000|2020-09-21 11:05:00|4278|4275.2|4279.8|4277|4285|4282.2|4277|4274.2|283
1600686600000|2020-09-21 11:10:00|4280|4277.2|4281.8|4279|4290|4287.2|4279.4|4276.6|362
1600686900000|2020-09-21 11:15:00|4281.9|4279.1|4272.8|4270|4282.9|4280.1|4271.8|4269|297
1600687200000|2020-09-21 11:20:00|4274.8|4272|4276.8|4274|4280|4277.2|4273.8|4271|595
1600687500000|2020-09-21 11:25:00|4276.9|4274.1|4274.2|4271.4|4279.3|4276.5|4270.8|4268|2051
1600687800000|2020-09-21 11:30:00|4273.7|4270.9|4273.8|4271|4278.8|4276|4270.7|4267.9|412
1600688100000|2020-09-21 11:35:00|4274.6|4271.8|4277.6|4274.8|4279.2|4276.4|4271.1|4268.3|253
1600688400000|2020-09-21 11:40:00|4276.8|4274|4282.8|4280|4282.8|4280|4275.6|4272.8|246
1600688700000|2020-09-21 11:45:00|4282.5|4279.7|4278.8|4276|4284.3|4281.5|4277.2|4274.4|270
1600689000000|2020-09-21 11:50:00|4279.6|4276.8|4274.7|4271.9|4279.8|4277|4274.2|4271.4|217
1600689300000|2020-09-21 11:55:00|4274.6|4271.8|4276.2|4273.4|4277.9|4275.1|4272.8|4270|300
1600689600000|2020-09-21 12:00:00|4275.9|4273.1|4263.6|4260.8|4277.9|4275.1|4263.1|4260.3|546
1600689900000|2020-09-21 12:05:00|4263.9|4261.1|4257.6|4254.8|4265.6|4262.8|4257.6|4254.8|605
1600690200000|2020-09-21 12:10:00|4257.9|4255.1|4260.3|4257.5|4261.6|4258.8|4255.6|4252.8|336
1600690500000|2020-09-21 12:15:00|4260.1|4257.3|4270.3|4267.5|4270.8|4268|4257.3|4254.5|383
1600690800000|2020-09-21 12:20:00|4270.6|4267.8|4263.3|4260.5|4271.8|4269|4262.3|4259.5|386
1600691100000|2020-09-21 12:25:00|4262.9|4260.1|4259.8|4257|4267.9|4265.1|4259.7|4256.9|520
1600691400000|2020-09-21 12:30:00|4260.2|4257.4|4258.1|4255.3|4270.1|4267.3|4258.1|4255.3|1604
1600691700000|2020-09-21 12:35:00|4257.7|4254.9|4258.5|4255.7|4263.1|4260.3|4253.5|4250.7|451
1600692000000|2020-09-21 12:40:00|4258.1|4255.3|4251.9|4249.1|4258.2|4255.4|4250.9|4248.1|847
1600692300000|2020-09-21 12:45:00|4252|4249.2|4252.1|4249.3|4256.1|4253.3|4251.1|4248.3|686
1600692600000|2020-09-21 12:50:00|4252.5|4249.7|4257.5|4254.7|4258.1|4255.3|4251.9|4249.1|554
1600692900000|2020-09-21 12:55:00|4258|4255.2|4270.2|4267.4|4270.5|4267.7|4258|4255.2|693
1600693200000|2020-09-21 13:00:00|4270.5|4267.7|4292.2|4289.4|4296.7|4293.9|4270.5|4267.7|2804
1600693500000|2020-09-21 13:05:00|4292.3|4289.5|4269.4|4266.6|4296.4|4293.6|4266.4|4263.6|1819
1600693800000|2020-09-21 13:10:00|4269.6|4266.8|4286.6|4283.8|4292.4|4289.6|4269.6|4266.8|1173
1600694100000|2020-09-21 13:15:00|4287.4|4284.6|4281.8|4279|4295.4|4292.6|4279.2|4276.4|1268
1600694400000|2020-09-21 13:20:00|4281.4|4278.6|4267.3|4264.5|4282.3|4279.5|4261.2|4258.4|882
1600694700000|2020-09-21 13:25:00|4267.2|4264.4|4267.7|4264.9|4273.2|4270.4|4266.4|4263.6|1261
1600695000000|2020-09-21 13:30:00|4267.3|4264.5|4259.4|4256.6|4284.8|4282|4258.4|4255.6|1378
1600695300000|2020-09-21 13:35:00|4259.8|4257|4237.9|4235.1|4263.3|4260.5|4237|4234.2|4445
1600695600000|2020-09-21 13:40:00|4237.7|4234.9|4238|4235.2|4243|4240.2|4229|4226.2|2491
1600695900000|2020-09-21 13:45:00|4238.4|4235.6|4231|4228.2|4246|4243.2|4230.8|4228|1672
1600696200000|2020-09-21 13:50:00|4231.4|4228.6|4229.8|4227|4238|4235.2|4225.8|4223|1750
1600696500000|2020-09-21 13:55:00|4229|4226.2|4231.1|4228.3|4233.6|4230.8|4225.8|4223|1333
1600696800000|2020-09-21 14:00:00|4231.4|4228.6|4230.9|4228.1|4235|4232.2|4222|4219.2|2664
1600697100000|2020-09-21 14:05:00|4231|4228.2|4218.1|4215.3|4233|4230.2|4214|4211.2|3002
1600697400000|2020-09-21 14:10:00|4218.5|4215.7|4210|4207.2|4224.2|4221.4|4209.1|4206.3|2705
1600697700000|2020-09-21 14:15:00|4209.6|4206.8|4205|4202.2|4218.6|4215.8|4204.6|4201.8|2065
1600698000000|2020-09-21 14:20:00|4204.3|4201.5|4195.3|4192.5|4207|4204.2|4189.3|4186.5|2530
1600698300000|2020-09-21 14:25:00|4195|4192.2|4194.5|4191.7|4197.9|4195.1|4184|4181.2|3144
1600698600000|2020-09-21 14:30:00|4195.3|4192.5|4182.7|4179.9|4196.3|4193.5|4175|4172.2|2673
1600698900000|2020-09-21 14:35:00|4183|4180.2|4166.3|4163.5|4184|4181.2|4163.3|4160.5|3793
1600699200000|2020-09-21 14:40:00|4166.5|4163.7|4177.9|4175.1|4188.3|4185.5|4163.3|4160.5|4851
1600699500000|2020-09-21 14:45:00|4178.3|4175.5|4184.8|4182|4188.3|4185.5|4171.8|4169|1970
1600699800000|2020-09-21 14:50:00|4184.3|4181.5|4201.3|4198.5|4206.3|4201.6|4179.7|4176.9|2742
1600700100000|2020-09-21 14:55:00|4200.7|4197.9|4186.5|4183.7|4204.3|4201.5|4186.3|4183.5|1422
1600700400000|2020-09-21 15:00:00|4186.3|4183.5|4182.3|4179.5|4186.5|4183.7|4174.3|4171.5|1794
1600700700000|2020-09-21 15:05:00|4181.4|4178.6|4194.2|4191.4|4195.3|4192.5|4177.3|4174.5|1529
1600701000000|2020-09-21 15:10:00|4194.1|4191.3|4169.2|4166.4|4194.3|4191.5|4167.7|4164.9|1627
1600701300000|2020-09-21 15:15:00|4169.1|4166.3|4152.1|4149.3|4169.1|4166.3|4144.3|4141.5|4502
1600701600000|2020-09-21 15:20:00|4152.6|4149.8|4164.3|4161.5|4166.7|4163.9|4146.2|4143.4|2602
1600701900000|2020-09-21 15:25:00|4164.8|4162|4158.6|4155.8|4172.9|4170.1|4158.3|4155.5|3412
1600702200000|2020-09-21 15:30:00|4157.6|4154.8|4142.6|4139.8|4166.3|4163.5|4140.3|4137.5|4834
1600702500000|2020-09-21 15:35:00|4143|4140.2|4145|4142.2|4153.6|4150.8|4141.3|4138.5|2090
1600702800000|2020-09-21 15:40:00|4145.3|4142.5|4158.8|4156|4164.2|4161.4|4144.3|4141.5|3555
1600703100000|2020-09-21 15:45:00|4158.7|4155.9|4174|4171.2|4178.8|4176|4152.2|4149.4|3952
1600703400000|2020-09-21 15:50:00|4174.8|4172|4181.7|4178.9|4182.9|4180.1|4171.9|4169.1|1267
1600703700000|2020-09-21 15:55:00|4182.4|4179.6|4194.8|4192|4195.4|4192.6|4182.4|4179.6|1154
1600704000000|2020-09-21 16:00:00|4195.4|4192.6|4196.7|4193.9|4198.8|4196|4187.8|4185|1897
1600704300000|2020-09-21 16:05:00|4196.3|4193.5|4200.8|4198|4203.6|4200.8|4194.2|4191.4|1513
1600704600000|2020-09-21 16:10:00|4200.6|4197.8|4186.6|4183.8|4200.6|4197.8|4185.8|4183|1090
1600704900000|2020-09-21 16:15:00|4186.2|4183.4|4184.6|4181.8|4191.8|4189|4178.2|4175|1123
1600705200000|2020-09-21 16:20:00|4184.7|4181.9|4174.6|4171.8|4184.7|4181.9|4174.6|4171.8|1400
1600705500000|2020-09-21 16:25:00|4174.2|4171.4|4176.7|4173.9|4184.6|4181.8|4174.2|4171.4|469
1600705800000|2020-09-21 16:30:00|4177.2|4174.4|4167.3|4164.5|4180|4177.2|4166.6|4163.8|1841
1600706100000|2020-09-21 16:35:00|4167.6|4164.8|4176.6|4173.8|4179.3|4176.5|4167.6|4164.8|659
1600706400000|2020-09-21 16:40:00|4176.3|4173.5|4173.2|4170.4|4182.3|4179.5|4172.2|4169.4|489
1600706700000|2020-09-21 16:45:00|4173.3|4170.5|4190|4187.2|4190|4187.2|4171.7|4168.9|859
1600707000000|2020-09-21 16:50:00|4189.7|4186.9|4189.7|4186.9|4191.7|4188.9|4182.4|4179.6|709
1600707300000|2020-09-21 16:55:00|4189.9|4187.1|4191.3|4188.5|4194.7|4191.9|4187.2|4184.4|773
1600707600000|2020-09-21 17:00:00|4192.2|4189.4|4188.8|4186|4195.9|4193.1|4178.7|4175.9|559
1600707900000|2020-09-21 17:05:00|4188.9|4186.1|4180.2|4177.4|4189.8|4187|4178.3|4175.5|284
1600708200000|2020-09-21 17:10:00|4180.3|4177.5|4174.7|4171.9|4181.8|4179|4172.8|4170|588
1600708500000|2020-09-21 17:15:00|4174.8|4172|4166.9|4164.1|4178.3|4175.5|4165.7|4162.9|717
1600708800000|2020-09-21 17:20:00|4167.3|4164.5|4169.7|4166.9|4171.7|4168.9|4164.9|4162.1|829
1600709100000|2020-09-21 17:25:00|4170.7|4167.9|4171.4|4168.6|4172.9|4170.1|4168.3|4165.5|1011
1600709400000|2020-09-21 17:30:00|4171.9|4169.1|4164.7|4161.9|4178.9|4176.1|4163.8|4161|1082
1600709700000|2020-09-21 17:35:00|4164.3|4161.5|4164.6|4161.8|4167.6|4164.8|4161.2|4158.4|651
1600710000000|2020-09-21 17:40:00|4164.2|4161.4|4164.9|4162.1|4169.6|4166.8|4163.9|4161.1|1099
1600710300000|2020-09-21 17:45:00|4164.6|4161.8|4160|4157.2|4165.1|4162.3|4160|4157.2|721
1600710600000|2020-09-21 17:50:00|4160.2|4157.4|4170.1|4167.3|4176|4173.2|4160.2|4157.4|749
1600710900000|2020-09-21 17:55:00|4170|4167.2|4171.6|4168.8|4175|4172.2|4168.1|4165.3|986
1600711200000|2020-09-21 18:00:00|4172|4169.2|4174|4171.2|4176|4173.2|4168|4165.2|1172
1600711500000|2020-09-21 18:05:00|4173.9|4171.1|4178.4|4175.6|4178.4|4175.6|4164.4|4161.6|1603
1600711800000|2020-09-21 18:10:00|4178.8|4176|4171.8|4169|4179.8|4177|4160.8|4158|2003
1600712100000|2020-09-21 18:15:00|4171.9|4169.1|4165.4|4162.6|4176.9|4174.1|4164|4161.2|877
1600712400000|2020-09-21 18:20:00|4165.6|4162.8|4170.9|4168.1|4178|4175.2|4165.6|4162.8|1578
1600712700000|2020-09-21 18:25:00|4171|4168.2|4185.2|4182.4|4205.6|4202.8|4170.9|4168.1|8873
1600713000000|2020-09-21 18:30:00|4185.4|4182.6|4187.2|4184.4|4192.2|4189.4|4181|4178.2|2012
1600713300000|2020-09-21 18:35:00|4187.7|4184.9|4181.2|4178.4|4189.2|4186.4|4180.2|4177.4|728
1600713600000|2020-09-21 18:40:00|4181.6|4178.8|4191.6|4188.8|4192.6|4189.8|4180.2|4177.4|451
1600713900000|2020-09-21 18:45:00|4191.2|4188.4|4195.6|4192.8|4198|4195.2|4189.6|4186.8|504
1600714200000|2020-09-21 18:50:00|4195.1|4192.3|4194.1|4191.3|4197|4194.2|4194|4191.2|109
1600714500000|2020-09-21 18:55:00|4194.3|4191.5|4193.6|4190.8|4197.3|4194.5|4193|4190.2|361
1600714800000|2020-09-21 19:00:00|4193.3|4190.5|4211.2|4208.4|4211.7|4208.9|4193.3|4190.5|875
1600715100000|2020-09-21 19:05:00|4211.3|4208.5|4216.3|4213.5|4216.7|4213.9|4209.7|4206.9|855
1600715400000|2020-09-21 19:10:00|4216.7|4213.9|4207.1|4204.3|4218.2|4215.4|4206.1|4203.3|816
1600715700000|2020-09-21 19:15:00|4205.1|4202.3|4210.1|4207.3|4213.1|4210.3|4205.1|4202.3|263
1600716000000|2020-09-21 19:20:00|4210.3|4207.5|4208.7|4205.9|4211.7|4208.9|4206.7|4203.9|120
1600716300000|2020-09-21 19:25:00|4208.6|4205.8|4207.7|4204.9|4208.7|4205.9|4204.7|4201.9|183
1600716600000|2020-09-21 19:30:00|4208.1|4205.3|4210.1|4207.3|4210.6|4207.8|4206.6|4203.8|374
1600716900000|2020-09-21 19:35:00|4210.2|4207.4|4210.3|4207.5|4214.3|4211.5|4209.3|4206.5|190
1600717200000|2020-09-21 19:40:00|4210.7|4207.9|4209.2|4206.4|4212.2|4209.4|4207.1|4204.3|101
1600717500000|2020-09-21 19:45:00|4209.3|4206.5|4207.2|4204.4|4211.3|4208.5|4205.2|4202.4|42
1600717800000|2020-09-21 19:50:00|4206.7|4203.9|4213.3|4210.5|4214.2|4211.4|4206.7|4203.9|124
1600718100000|2020-09-21 19:55:00|4214.1|4211.3|4221.1|4218.3|4221.1|4218.3|4214.1|4211.3|385
1600718400000|2020-09-21 20:00:00|4220.7|4217.9|4216.1|4213.3|4220.7|4217.9|4214.7|4211.9|157
1600718700000|2020-09-21 20:05:00|4215.3|4212.5|4220.7|4217.9|4221.1|4218.3|4215.1|4212.3|215
1600719000000|2020-09-21 20:10:00|4220.3|4217.5|4220.1|4217.3|4222.1|4219.3|4218.6|4215.8|337
1600719300000|2020-09-21 20:15:00|4220.6|4217.8|4218.7|4215.9|4220.7|4217.9|4218.1|4215.3|48
1600719600000|2020-09-21 20:20:00|4219.2|4216.4|4218.6|4215.8|4219.7|4216.9|4218.1|4215.3|343
1600719900000|2020-09-21 20:25:00|4218.7|4215.9|4218.7|4215.9|4219.1|4216.3|4218.2|4215.4|2
1600720200000|2020-09-21 20:30:00|4219.7|4216.9|4215.6|4212.8|4220.5|4217.7|4214.1|4211.3|207
1600720500000|2020-09-21 20:35:00|4215.5|4212.7|4213.7|4210.9|4215.6|4212.8|4212|4209.2|137
1600720800000|2020-09-21 20:40:00|4214.2|4211.4|4221.4|4218.6|4222.4|4219.6|4214.2|4211.4|441
1600721100000|2020-09-21 20:45:00|4221.8|4219|4212.2|4209.4|4224.8|4222|4211.8|4209|254
1600721400000|2020-09-21 20:50:00|4211.8|4209|4216.2|4213.4|4216.8|4214|4210.2|4207.4|153
1600721700000|2020-09-21 20:55:00|4215.7|4212.9|4214.4|4210.4|4219.4|4216.6|4212.8|4210|162
1600722000000|2020-09-21 21:00:00|4216.9|4206.9|4213.9|4211.1|4216.9|4211.1|4209.9|4203.7|10
1600722300000|2020-09-21 21:05:00|4215.8|4213|4217|4213|4217|4213|4215.8|4213|2
1600722600000|2020-09-21 21:10:00|4216.9|4214.1|4216.9|4214.1|4216.9|4214.1|4216.9|4214.1|0
1600722900000|2020-09-21 21:15:00|4219.5|4209.5|4219.5|4209.5|4219.9|4214.1|4216.1|4209|0
1600723200000|2020-09-21 21:20:00|4219|4209|4219.5|4209.5|4219.9|4214.1|4216.1|4209|0
1600723500000|2020-09-21 21:25:00|4219.4|4209.4|4217.4|4207.4|4219.9|4213|4217|4207.4|0
1600723800000|2020-09-21 21:30:00|4218.4|4208.4|4218.9|4208.9|4218.9|4208.9|4218.4|4208.4|0
1600724100000|2020-09-21 21:35:00|4219|4209|4219|4209|4219|4209|4219|4209|0
1600724700000|2020-09-21 21:45:00|4215.8|4211.8|4214.3|4211.5|4215.8|4211.8|4214.3|4211|0
1600725300000|2020-09-21 21:55:00|4213.8|4211|4210.9|4208.1|4216|4211|4210.9|4204.1|46
1600732800000|2020-09-22 00:00:00|4220.6|4216.6|4224|4221.2|4227.4|4224.6|4216.9|4214.1|132
1600733100000|2020-09-22 00:05:00|4222.5|4219.7|4226.4|4223.6|4226.9|4224.1|4222.4|4219.6|105
1600733400000|2020-09-22 00:10:00|4226.2|4223.4|4224.6|4221.8|4230|4227.2|4223.5|4220.7|96
1600733700000|2020-09-22 00:15:00|4224.5|4221.7|4223.1|4220.3|4225.6|4222.8|4221.1|4218.3|26
1600734000000|2020-09-22 00:20:00|4223.5|4220.7|4219.6|4216.8|4223.5|4220.7|4219.5|4216.7|30
1600734300000|2020-09-22 00:25:00|4219|4216.2|4220.6|4217.8|4221.1|4218.3|4218|4215.2|16
1600734600000|2020-09-22 00:30:00|4221|4218.2|4207|4204.2|4221.5|4218.7|4206.4|4203.6|102
1600734900000|2020-09-22 00:35:00|4206.5|4203.7|4216.6|4213.8|4216.6|4213.8|4206.4|4203.6|53
1600735200000|2020-09-22 00:40:00|4217|4214.2|4214.5|4211.7|4217|4214.2|4210.9|4208.1|13
1600735500000|2020-09-22 00:45:00|4214.9|4212.1|4216.2|4213.4|4217.5|4214.7|4210.5|4207.7|42
1600735800000|2020-09-22 00:50:00|4216.5|4213.7|4221.6|4218.8|4221.6|4218.8|4214|4211.2|16
1600736100000|2020-09-22 00:55:00|4221.1|4218.3|4218.6|4215.8|4221.9|4219.1|4216.6|4213.8|11
1600736400000|2020-09-22 01:00:00|4218.4|4215.6|4222.6|4219.8|4225.7|4222.9|4210.4|4207.6|169
1600736700000|2020-09-22 01:05:00|4222.2|4219.4|4219.5|4216.7|4222.6|4219.8|4216.5|4213.7|27
1600737000000|2020-09-22 01:10:00|4219.1|4216.3|4206.5|4203.7|4219.7|4216.9|4206.5|4203.7|209
1600737300000|2020-09-22 01:15:00|4206.7|4203.9|4198.7|4195.9|4207.1|4204.3|4197.1|4194.3|178
1600737600000|2020-09-22 01:20:00|4198.6|4195.8|4195.2|4192.4|4200.1|4197.3|4193.7|4190.9|203
1600737900000|2020-09-22 01:25:00|4196.1|4193.3|4201.1|4198.3|4204.7|4201.9|4194.6|4191.8|32
1600738200000|2020-09-22 01:30:00|4200.7|4197.9|4208.1|4205.3|4209.1|4206.3|4197.1|4194.3|21
1600738500000|2020-09-22 01:35:00|4208.2|4205.4|4214.1|4211.3|4216.1|4213.3|4207.2|4204.4|42
1600738800000|2020-09-22 01:40:00|4214|4211.2|4209.5|4206.7|4214|4211.2|4207.6|4204.8|42
1600739100000|2020-09-22 01:45:00|4208.6|4205.8|4210.2|4207.4|4212.1|4209.3|4207.5|4204.7|106
1600739400000|2020-09-22 01:50:00|4210.1|4207.3|4208.6|4205.8|4212.2|4209.4|4206.7|4203.9|14
1600739700000|2020-09-22 01:55:00|4208.7|4205.9|4204.7|4201.9|4212|4208.7|4203.7|4200.8|147
1600740000000|2020-09-22 02:00:00|4205.1|4202.3|4214.2|4211.4|4215.2|4212.4|4204.1|4201.3|35
1600740300000|2020-09-22 02:05:00|4214.7|4211.9|4210.7|4207.9|4214.7|4211.9|4210.6|4207.8|12
1600740600000|2020-09-22 02:10:00|4211.1|4208.3|4200.6|4197.8|4211.7|4208.9|4200.5|4197.7|51
1600740900000|2020-09-22 02:15:00|4200.5|4197.7|4195.6|4192.8|4201.1|4198.3|4194.8|4192|12
1600741200000|2020-09-22 02:20:00|4195.3|4192.5|4199.5|4196.7|4199.7|4196.9|4195.3|4192.5|31
1600741500000|2020-09-22 02:25:00|4199.2|4196.4|4195.8|4193|4202.3|4199.5|4195.8|4193|96
1600741800000|2020-09-22 02:30:00|4195.9|4193.1|4199.5|4196.7|4202.4|4199.6|4195.8|4193|51
1600742100000|2020-09-22 02:35:00|4199.4|4196.6|4199.4|4196.6|4201.9|4199.1|4198|4195.2|8
1600742400000|2020-09-22 02:40:00|4198.9|4196.1|4205.5|4202.7|4206|4203.2|4198.4|4195.6|25
1600742700000|2020-09-22 02:45:00|4205.4|4202.6|4205|4202.2|4206|4203.2|4202.5|4199.7|20
1600743000000|2020-09-22 02:50:00|4206|4203.2|4200|4197.2|4207|4204.2|4200|4197.2|25
1600743300000|2020-09-22 02:55:00|4200.9|4198.1|4201.5|4198.7|4202|4199.2|4198|4195.2|33
1600743600000|2020-09-22 03:00:00|4201.6|4198.8|4195|4192.2|4203|4200.2|4194|4191.2|57
1600743900000|2020-09-22 03:05:00|4194.9|4192.1|4196|4193.2|4199|4196.2|4194|4191.2|78
1600744200000|2020-09-22 03:10:00|4195.5|4192.7|4193|4190.2|4196|4193.2|4192|4189.2|41
1600744500000|2020-09-22 03:15:00|4194|4191.2|4198|4195.2|4198.5|4195.7|4194|4191.2|38
1600744800000|2020-09-22 03:20:00|4198.5|4195.7|4204|4201.2|4205|4202.2|4197.9|4195.1|14
1600745100000|2020-09-22 03:25:00|4204.5|4201.7|4205|4202.2|4206|4203.2|4203|4200.2|19
1600745400000|2020-09-22 03:30:00|4205.4|4202.6|4203.1|4200.3|4205.4|4202.6|4201|4198.2|19
1600745700000|2020-09-22 03:35:00|4202.9|4200.1|4208.1|4205.3|4209.1|4206.3|4202.9|4200.1|10
1600746000000|2020-09-22 03:40:00|4208|4205.2|4206.1|4203.3|4209.1|4206.3|4206.1|4203.3|15
1600746300000|2020-09-22 03:45:00|4207.1|4204.3|4206.1|4203.3|4207.6|4204.8|4204.1|4201.3|2
1600746600000|2020-09-22 03:50:00|4205.5|4202.7|4203.1|4200.3|4206.1|4203.3|4202.5|4199.7|7
1600746900000|2020-09-22 03:55:00|4203.3|4200.5|4200.1|4197.3|4205.6|4202.8|4200|4197.2|33
1600747200000|2020-09-22 04:00:00|4199.9|4197.1|4198.5|4195.7|4199.9|4197.1|4197|4194.2|10
1600747500000|2020-09-22 04:05:00|4198.1|4195.3|4201.1|4198.3|4201.1|4198.3|4198.1|4195.3|10
1600747800000|2020-09-22 04:10:00|4200.6|4197.8|4200.1|4197.3|4204|4201.2|4200|4197.2|56
1600748100000|2020-09-22 04:15:00|4199.6|4196.8|4200.1|4197.3|4200.1|4197.3|4197.6|4194.8|8
1600748400000|2020-09-22 04:20:00|4200|4197.2|4199.1|4196.3|4200.1|4197.3|4198.6|4195.8|7
1600748700000|2020-09-22 04:25:00|4199|4196.2|4200.5|4197.7|4201|4198.2|4197.9|4195.1|9
1600749000000|2020-09-22 04:30:00|4200.1|4197.3|4205|4202.2|4205.5|4202.7|4200.1|4197.3|15
1600749300000|2020-09-22 04:35:00|4204.9|4202.1|4204|4201.2|4205.5|4202.7|4203.9|4201.1|15
1600749600000|2020-09-22 04:40:00|4203.9|4201.1|4202.9|4200.1|4204|4201.2|4202|4199.2|16
1600749900000|2020-09-22 04:45:00|4202.5|4199.7|4200|4197.2|4202.5|4199.7|4199.1|4196.3|12
1600750200000|2020-09-22 04:50:00|4199.9|4197.1|4200|4197.2|4201|4198.2|4197.9|4195.1|8
1600750500000|2020-09-22 04:55:00|4199.9|4197.1|4200.1|4197.3|4201|4198.2|4198|4195.2|2
1600750800000|2020-09-22 05:00:00|4200|4197.2|4191.9|4189.1|4200|4197.2|4191.9|4189.1|80
1600751100000|2020-09-22 05:05:00|4192|4189.2|4191.4|4188.6|4192.2|4189.4|4190.9|4188.1|58
1600751400000|2020-09-22 05:10:00|4191.1|4188.3|4192|4189.2|4192.9|4190.1|4190.9|4188.1|7
1600751700000|2020-09-22 05:15:00|4191.6|4188.8|4176.1|4173.3|4191.6|4188.8|4175.3|4172.5|335
1600752000000|2020-09-22 05:20:00|4176|4173.2|4174.1|4171.3|4176|4173.2|4170.6|4167.8|65
1600752300000|2020-09-22 05:25:00|4174|4171.2|4174.5|4171.7|4175.2|4172.4|4171|4168.2|38
1600752600000|2020-09-22 05:30:00|4174.6|4171.8|4173.6|4170.8|4177.6|4174.8|4172|4169.2|77
1600752900000|2020-09-22 05:35:00|4174.1|4171.3|4173|4170.2|4176.6|4173.8|4172|4169.2|21
1600753200000|2020-09-22 05:40:00|4173.1|4170.3|4175.1|4172.3|4178|4175.2|4173.1|4170.3|36
1600753500000|2020-09-22 05:45:00|4175|4172.2|4178.1|4175.3|4180.2|4177.4|4174.1|4171.3|57
1600753800000|2020-09-22 05:50:00|4178.2|4175.4|4180|4177.2|4182.2|4179.4|4177.6|4174.8|50
1600754100000|2020-09-22 05:55:00|4179.6|4176.8|4175.1|4172.3|4182.1|4177.3|4175.1|4172.1|332
1600754400000|2020-09-22 06:00:00|4175.6|4172.8|4187.2|4184.4|4189.6|4186.8|4175.6|4172.8|129
1600754700000|2020-09-22 06:05:00|4187.1|4184.3|4184|4181.2|4187.2|4184.4|4181|4178.2|72
1600755000000|2020-09-22 06:10:00|4183.5|4180.7|4184.6|4181.8|4187.1|4184.3|4181|4178.2|60
1600755300000|2020-09-22 06:15:00|4185|4182.2|4175.6|4172.8|4185.6|4182.8|4174|4171.2|183
1600755600000|2020-09-22 06:20:00|4175.2|4172.4|4176.1|4173.3|4179.6|4176.8|4172.6|4169.8|83
1600755900000|2020-09-22 06:25:00|4176|4173.2|4188.1|4185.3|4195.6|4192.8|4175|4172.2|296
1600756200000|2020-09-22 06:30:00|4188|4185.2|4191.6|4188.8|4195.6|4192.8|4186|4183.2|233
1600756500000|2020-09-22 06:35:00|4191.5|4188.7|4177|4174.2|4193.1|4190.3|4177|4174.2|302
1600756800000|2020-09-22 06:40:00|4177.2|4174.4|4176.1|4173.3|4180.4|4177.6|4173.3|4170.5|400
1600757100000|2020-09-22 06:45:00|4175.6|4172.8|4176.7|4173.9|4179.1|4176.3|4169.1|4166.3|471
1600757400000|2020-09-22 06:50:00|4177.1|4174.3|4180.3|4177.5|4184.1|4181.3|4176.4|4173.6|392
1600757700000|2020-09-22 06:55:00|4181.1|4178.3|4185.1|4182.3|4187.7|4184.9|4180.2|4177.4|344
1600758000000|2020-09-22 07:00:00|4184.7|4181.9|4202.1|4199.3|4205.1|4202.3|4177.1|4174.3|1293
1600758300000|2020-09-22 07:05:00|4202|4199.2|4196.3|4193.5|4203.1|4200.3|4193.1|4190.3|435
1600758600000|2020-09-22 07:10:00|4196.2|4193.4|4193.1|4190.3|4197.1|4194.3|4189|4186.2|148
1600758900000|2020-09-22 07:15:00|4193.5|4190.7|4189|4186.2|4197.1|4194.3|4185.5|4182.7|263
1600759200000|2020-09-22 07:20:00|4188.1|4185.3|4196.2|4193.4|4200.1|4197.3|4186.1|4183.3|714
1600759500000|2020-09-22 07:25:00|4195.3|4192.5|4196.2|4193.4|4197.3|4194.5|4189.3|4186.5|941
1600759800000|2020-09-22 07:30:00|4196.6|4193.8|4188.1|4185.3|4205.7|4202.9|4184.7|4181.9|504
1600760100000|2020-09-22 07:35:00|4188.2|4185.4|4193.1|4190.3|4196.1|4193.3|4188.1|4185.3|280
1600760400000|2020-09-22 07:40:00|4193.6|4190.8|4188.1|4185.3|4196.1|4193.3|4188.1|4185.3|456
1600760700000|2020-09-22 07:45:00|4188.2|4185.4|4190.1|4187.3|4196.3|4193.5|4188.1|4185.3|3413
1600761000000|2020-09-22 07:50:00|4190.2|4187.4|4193.9|4191.1|4195.5|4192.7|4189.7|4186.9|3617
1600761300000|2020-09-22 07:55:00|4194|4191.2|4203.7|4200.9|4204.7|4201.9|4194|4191.2|1354
1600761600000|2020-09-22 08:00:00|4203.3|4200.5|4210.4|4207.6|4213.7|4210.9|4203.3|4200.5|1981
1600761900000|2020-09-22 08:05:00|4209.9|4207.1|4215.2|4212.4|4217.2|4214.4|4207.9|4205.1|619
1600762200000|2020-09-22 08:10:00|4215.5|4212.7|4217.1|4214.3|4219.9|4217.1|4212.5|4209.7|682
1600762500000|2020-09-22 08:15:00|4216.9|4214.1|4212|4209.2|4222.6|4219.8|4211|4208.2|877
1600762800000|2020-09-22 08:20:00|4212.1|4209.3|4207|4204.2|4213|4210.2|4207|4204.2|309
1600763100000|2020-09-22 08:25:00|4206.6|4203.8|4211.8|4209|4213.8|4211|4203|4200.2|3526
1600763400000|2020-09-22 08:30:00|4211.4|4208.6|4207.8|4205|4211.4|4208.6|4204|4201.2|3236
1600763700000|2020-09-22 08:35:00|4207.4|4204.6|4210.8|4208|4219|4216.2|4206.8|4204|1100
1600764000000|2020-09-22 08:40:00|4211|4208.2|4214.8|4212|4217.9|4215.1|4208.8|4206|649
1600764300000|2020-09-22 08:45:00|4214.7|4211.9|4216|4213.2|4218|4215.2|4212.9|4210.1|389
1600764600000|2020-09-22 08:50:00|4216.2|4213.4|4226.4|4223.6|4229|4226.2|4216.2|4213.4|1443
1600764900000|2020-09-22 08:55:00|4225.6|4222.8|4235|4232.2|4235.2|4232.4|4225.6|4222.8|1003
1600765200000|2020-09-22 09:00:00|4235.1|4232.3|4231.2|4228.4|4235.2|4232.4|4225.2|4222.4|1889
1600765500000|2020-09-22 09:05:00|4231.1|4228.3|4225.2|4222.4|4232.6|4229.8|4222.2|4219.4|609
1600765800000|2020-09-22 09:10:00|4225.4|4222.6|4244.4|4241.6|4248.4|4245.6|4225.2|4222.4|4548
1600766100000|2020-09-22 09:15:00|4244.2|4241.4|4245.3|4242.5|4253.4|4250.6|4243.4|4240.6|1168
1600766400000|2020-09-22 09:20:00|4245.2|4242.4|4261.8|4259|4261.8|4259|4243.4|4240.6|1221
1600766700000|2020-09-22 09:25:00|4261.2|4258.4|4249.4|4246.6|4261.3|4258.5|4247.3|4244.5|1017
1600767000000|2020-09-22 09:30:00|4249.2|4246.4|4237.3|4234.5|4249.4|4246.6|4236.5|4233.7|906
1600767300000|2020-09-22 09:35:00|4237.5|4234.7|4243.4|4240.6|4244.2|4241.4|4237.5|4234.7|384
1600767600000|2020-09-22 09:40:00|4243.5|4240.7|4249.4|4246.6|4249.5|4246.7|4243|4240.2|773
1600767900000|2020-09-22 09:45:00|4249.3|4246.5|4247.5|4244.7|4249.3|4246.5|4244.5|4241.7|1410
1600768200000|2020-09-22 09:50:00|4247.6|4244.8|4242.5|4239.7|4250.5|4247.7|4241.6|4238.8|296
1600768500000|2020-09-22 09:55:00|4241.5|4238.7|4243.5|4240.7|4243.6|4240.8|4236.9|4234.1|2323
1600768800000|2020-09-22 10:00:00|4243.6|4240.8|4252|4249.2|4252.1|4249.3|4243.6|4240.8|3680
1600769100000|2020-09-22 10:05:00|4251.9|4249.1|4238.1|4235.3|4252|4249.2|4237.9|4235.1|1249
1600769400000|2020-09-22 10:10:00|4238.5|4235.7|4239.4|4236.6|4242.9|4240.1|4237.9|4235.1|212
1600769700000|2020-09-22 10:15:00|4239.3|4236.5|4231.9|4229.1|4241.9|4239.1|4231.8|4229|1134
1600770000000|2020-09-22 10:20:00|4232.3|4229.5|4229.9|4227.1|4237|4234.2|4229.9|4227.1|405
1600770300000|2020-09-22 10:25:00|4230|4227.2|4235.9|4233.1|4236.9|4234.1|4229.9|4227.1|883
1600770600000|2020-09-22 10:30:00|4235.8|4233|4240.1|4237.3|4240.3|4237.5|4235.4|4232.6|2800
1600770900000|2020-09-22 10:35:00|4240.2|4237.4|4235.2|4232.4|4242.1|4239.3|4234.7|4231.9|486
1600771200000|2020-09-22 10:40:00|4234.8|4232|4234.3|4231.5|4236.3|4233.5|4234.3|4231.5|414
1600771500000|2020-09-22 10:45:00|4233.3|4230.5|4220.2|4217.4|4233.3|4230.5|4219.2|4216.4|951
1600771800000|2020-09-22 10:50:00|4220.3|4217.5|4225.9|4223.1|4225.9|4223.1|4218.4|4215.6|391
1600772100000|2020-09-22 10:55:00|4226.3|4223.5|4227.2|4224.4|4230.8|4228|4225.4|4222.6|2214
1600772400000|2020-09-22 11:00:00|4227.3|4224.5|4229.1|4226.3|4229.2|4226.4|4222.2|4219.4|610
1600772700000|2020-09-22 11:05:00|4229.2|4226.4|4230|4227.2|4232.2|4229.4|4227.2|4224.4|362
1600773000000|2020-09-22 11:10:00|4230.2|4227.4|4224.2|4221.4|4230.2|4227.4|4220.2|4217.4|629
1600773300000|2020-09-22 11:15:00|4225.2|4222.4|4238.2|4235.4|4238.2|4235.4|4225.2|4222.4|454
1600773600000|2020-09-22 11:20:00|4238.6|4235.8|4237.4|4234.6|4240.4|4237.6|4236.4|4233.6|513
1600773900000|2020-09-22 11:25:00|4238.2|4235.4|4243.2|4240.4|4244.2|4241.4|4237.2|4234.4|479
1600774200000|2020-09-22 11:30:00|4243.3|4240.5|4240.2|4237.4|4245.4|4242.6|4240.2|4237.4|399
1600774500000|2020-09-22 11:35:00|4240.8|4238|4234.2|4231.4|4242.6|4239.8|4234.2|4231.4|363
1600774800000|2020-09-22 11:40:00|4234.7|4231.9|4230.2|4227.4|4236.2|4233.4|4228.7|4225.9|411
1600775100000|2020-09-22 11:45:00|4230.1|4227.3|4214.2|4211.4|4232.2|4229.4|4212.2|4209.4|1272
1600775400000|2020-09-22 11:50:00|4213.1|4210.3|4204.2|4201.4|4220.7|4217.9|4203|4200.2|991
1600775700000|2020-09-22 11:55:00|4204.6|4201.8|4204.2|4201.4|4211.2|4208.4|4202.1|4199.3|1330
1600776000000|2020-09-22 12:00:00|4204.1|4201.3|4196.8|4194|4209.2|4206.4|4189.2|4186.4|1233
1600776300000|2020-09-22 12:05:00|4197.2|4194.4|4200.7|4197.9|4200.7|4197.9|4190.1|4187.3|822
1600776600000|2020-09-22 12:10:00|4201.2|4198.4|4202.3|4199.5|4203|4200.2|4199.2|4196.4|834
1600776900000|2020-09-22 12:15:00|4202.4|4199.6|4193.6|4190.8|4203|4200.2|4193.1|4190.3|614
1600777200000|2020-09-22 12:20:00|4193.2|4190.4|4192.1|4189.3|4194.2|4191.4|4189|4186.2|423
1600777500000|2020-09-22 12:25:00|4192|4189.2|4205.2|4202.4|4205.2|4202.4|4191.2|4188.4|376
1600777800000|2020-09-22 12:30:00|4205.6|4202.8|4218.3|4215.5|4220.3|4217.5|4205|4202.2|819
1600778100000|2020-09-22 12:35:00|4218.8|4216|4219.3|4216.5|4220.3|4217.5|4215.1|4212.3|1054
1600778400000|2020-09-22 12:40:00|4218.7|4215.9|4227.3|4224.5|4227.5|4224.7|4218.7|4215.9|1151
1600778700000|2020-09-22 12:45:00|4227.9|4225.1|4222.2|4219.4|4229.3|4226.5|4220.8|4218|474
1600779000000|2020-09-22 12:50:00|4222.3|4219.5|4215.3|4212.5|4227.3|4224.5|4215.1|4212.3|1636
1600779300000|2020-09-22 12:55:00|4216.1|4213.3|4224.3|4221.5|4225.3|4222.5|4216.1|4213.3|463
1600779600000|2020-09-22 13:00:00|4224.2|4221.4|4232.1|4229.3|4233.3|4230.5|4218.1|4215.3|1094
1600779900000|2020-09-22 13:05:00|4231.7|4228.9|4235.7|4232.9|4238.3|4235.5|4228.7|4225.9|1639
1600780200000|2020-09-22 13:10:00|4236.2|4233.4|4242.3|4239.5|4244.3|4241.5|4236.2|4233.4|914
1600780500000|2020-09-22 13:15:00|4243.3|4240.5|4232.3|4229.5|4245.3|4242.5|4229.3|4226.5|677
1600780800000|2020-09-22 13:20:00|4232.2|4229.4|4227.3|4224.5|4232.3|4229.5|4223.7|4220.9|964
1600781100000|2020-09-22 13:25:00|4227.7|4224.9|4236.1|4233.3|4237.7|4234.9|4224.1|4221.3|548
1600781400000|2020-09-22 13:30:00|4236.2|4233.4|4248.1|4245.3|4249.3|4246.5|4227.3|4224.5|1439
1600781700000|2020-09-22 13:35:00|4247.7|4244.9|4251.8|4249|4251.9|4249.1|4241.3|4238.5|3676
1600782000000|2020-09-22 13:40:00|4251.4|4248.6|4237.3|4234.5|4257.3|4254.5|4236.3|4233.5|4695
1600782300000|2020-09-22 13:45:00|4237.4|4234.6|4219.7|4216.9|4239.4|4236.6|4218.3|4215.5|1568
1600782600000|2020-09-22 13:50:00|4219.3|4216.5|4206.3|4203.5|4220.3|4217.5|4205.2|4202.4|1214
1600782900000|2020-09-22 13:55:00|4206.2|4203.4|4206.9|4204.1|4209.3|4206.5|4202.3|4199.5|1314
1600783200000|2020-09-22 14:00:00|4206.3|4203.5|4207.7|4204.9|4211.7|4208.9|4201.7|4198.9|1883
1600783500000|2020-09-22 14:05:00|4208.9|4206.1|4223|4220.2|4224.6|4221.8|4198.4|4195.6|2499
1600783800000|2020-09-22 14:10:00|4222.4|4219.6|4226.6|4223.8|4227.7|4224.9|4218.6|4215.8|2417
1600784100000|2020-09-22 14:15:00|4226.8|4224|4236.6|4233.8|4237.2|4234.4|4220.6|4217.8|1231
1600784400000|2020-09-22 14:20:00|4236.7|4233.9|4229.5|4226.7|4239.6|4236.8|4228.8|4226|2288
1600784700000|2020-09-22 14:25:00|4229.6|4226.8|4229.6|4226.8|4230.6|4227.8|4219.6|4216.8|958
1600785000000|2020-09-22 14:30:00|4229.7|4226.9|4233.8|4231|4240.8|4238|4229.7|4226.9|1151
1600785300000|2020-09-22 14:35:00|4234.2|4231.4|4236.2|4233.4|4240.3|4237.5|4226.8|4224|779
1600785600000|2020-09-22 14:40:00|4236.3|4233.5|4210.6|4207.8|4236.8|4234|4209.8|4207|1356
1600785900000|2020-09-22 14:45:00|4210.4|4207.6|4205.4|4202.6|4210.8|4208|4202.8|4200|2021
1600786200000|2020-09-22 14:50:00|4205.5|4202.7|4205.6|4202.8|4213.6|4210.8|4203.6|4200.8|993
1600786500000|2020-09-22 14:55:00|4206|4203.2|4193.6|4190.8|4208.1|4205.3|4193.6|4190.8|1626
1600786800000|2020-09-22 15:00:00|4194|4191.2|4195.6|4192.8|4199.7|4196.9|4192.5|4189.7|1686
1600787100000|2020-09-22 15:05:00|4195.2|4192.4|4201.7|4198.9|4205.8|4203|4194.6|4191.8|1076
1600787400000|2020-09-22 15:10:00|4201.3|4198.5|4206|4203.2|4213.8|4211|4201.2|4198.4|2627
1600787700000|2020-09-22 15:15:00|4205.6|4202.8|4214|4211.2|4216.6|4213.8|4205|4202.2|860
1600788000000|2020-09-22 15:20:00|4214.4|4211.6|4219.6|4216.8|4223|4220.2|4210.6|4207.8|1824
1600788300000|2020-09-22 15:25:00|4219.4|4216.6|4220.6|4217.8|4223.6|4220.8|4211.6|4208.8|3841
1600788600000|2020-09-22 15:30:00|4220.4|4217.6|4211.4|4208.6|4223.4|4220.6|4210.4|4207.6|3417
1600788900000|2020-09-22 15:35:00|4212.4|4209.6|4215.5|4212.7|4219.6|4216.8|4210.4|4207.6|1482
1600789200000|2020-09-22 15:40:00|4215.4|4212.6|4212.3|4209.5|4219.6|4216.8|4210.6|4207.8|2877
1600789500000|2020-09-22 15:45:00|4212.5|4209.7|4212.3|4209.5|4217.5|4214.7|4209.5|4206.7|883
1600789800000|2020-09-22 15:50:00|4211.9|4209.1|4208.5|4205.7|4212.5|4209.7|4206.9|4204.1|676
1600790100000|2020-09-22 15:55:00|4209|4206.2|4207.5|4204.7|4211.5|4208.7|4205.5|4202.7|1091
1600790400000|2020-09-22 16:00:00|4208.1|4205.3|4212.5|4209.7|4213.5|4210.7|4205.9|4203.1|777
1600790700000|2020-09-22 16:05:00|4211.5|4208.7|4216.1|4213.3|4219.7|4216.9|4209.5|4206.7|1301
1600791000000|2020-09-22 16:10:00|4216.5|4213.7|4219.4|4216.6|4224.6|4221.8|4216.5|4213.7|828
1600791300000|2020-09-22 16:15:00|4219.5|4216.7|4222.1|4219.3|4229.1|4226.3|4218.5|4215.7|833
1600791600000|2020-09-22 16:20:00|4222.7|4219.9|4213.7|4210.9|4223.3|4220.5|4213.7|4210.9|1605
1600791900000|2020-09-22 16:25:00|4214.1|4211.3|4211.8|4209|4216.7|4213.9|4208.7|4205.9|803
1600792200000|2020-09-22 16:30:00|4211.7|4208.9|4202.1|4199.3|4213.1|4210.3|4201.1|4198.3|1008
1600792500000|2020-09-22 16:35:00|4201.7|4198.9|4196.7|4193.9|4201.7|4198.9|4196.2|4193.4|439
1600792800000|2020-09-22 16:40:00|4196.6|4193.8|4200.7|4197.9|4200.7|4197.9|4192.5|4189.7|912
1600793100000|2020-09-22 16:45:00|4201.7|4198.9|4185.5|4182.7|4201.7|4198.9|4183.5|4180.7|1534
1600793400000|2020-09-22 16:50:00|4185.6|4182.8|4172.7|4169.9|4185.6|4182.8|4172.5|4169.7|1308
1600793700000|2020-09-22 16:55:00|4173.5|4170.7|4175.5|4172.7|4177.1|4174.3|4166.5|4163.7|1775
1600794000000|2020-09-22 17:00:00|4175.1|4172.3|4163.7|4160.9|4178.5|4175.7|4163.5|4160.7|1186
1600794300000|2020-09-22 17:05:00|4163.6|4160.8|4162.5|4159.7|4166.5|4163.7|4160.5|4157.7|427
1600794600000|2020-09-22 17:10:00|4161.6|4158.8|4164.5|4161.7|4167.7|4164.9|4161.6|4158.8|1297
1600794900000|2020-09-22 17:15:00|4164.6|4161.8|4172.7|4169.9|4177.2|4174.4|4162|4159.2|1809
1600795200000|2020-09-22 17:20:00|4172.6|4169.8|4181.2|4178.4|4181.8|4179|4172.1|4169.3|904
1600795500000|2020-09-22 17:25:00|4181.3|4178.5|4200.6|4197.8|4201.1|4198.3|4181.2|4178.4|1825
1600795800000|2020-09-22 17:30:00|4200.2|4197.4|4197.3|4194.5|4201.6|4198.8|4190.6|4187.8|708
1600796100000|2020-09-22 17:35:00|4197.7|4194.9|4193.8|4191|4198.2|4195.4|4192.6|4189.8|475
1600796400000|2020-09-22 17:40:00|4194.2|4191.4|4199.3|4196.5|4201.8|4199|4189.7|4186.9|450
1600796700000|2020-09-22 17:45:00|4199.7|4196.9|4204.2|4201.4|4204.8|4202|4196.7|4193.9|365
1600797000000|2020-09-22 17:50:00|4205.6|4202.8|4202.6|4199.8|4205.6|4202.8|4202.6|4199.8|774
1600797300000|2020-09-22 17:55:00|4203.1|4200.3|4202.6|4199.8|4207.6|4204.8|4202.4|4199.6|2075
1600797600000|2020-09-22 18:00:00|4203.6|4200.8|4215.2|4212.4|4218.2|4215.4|4203.6|4200.8|2471
1600797900000|2020-09-22 18:05:00|4214.7|4211.9|4219.8|4217|4221.2|4218.4|4213.1|4210.3|565
1600798200000|2020-09-22 18:10:00|4220|4217.2|4218.7|4215.9|4224.2|4221.4|4218.2|4215.4|926
1600798500000|2020-09-22 18:15:00|4219.2|4216.4|4213.7|4210.9|4221.2|4218.4|4207.2|4204.4|865
1600798800000|2020-09-22 18:20:00|4213.6|4210.8|4214.2|4211.4|4221.6|4218.8|4210.6|4207.8|1307
1600799100000|2020-09-22 18:25:00|4214.6|4211.8|4212.8|4210|4221.6|4218.8|4205.6|4202.8|7055
1600799400000|2020-09-22 18:30:00|4213.8|4211|4206.2|4203.4|4215.8|4213|4205.8|4203|2230
1600799700000|2020-09-22 18:35:00|4205.7|4202.9|4203.6|4200.8|4207.2|4204.4|4202.6|4199.8|836
1600800000000|2020-09-22 18:40:00|4202.8|4200|4207.8|4205|4210.2|4207.4|4202.8|4200|474
1600800300000|2020-09-22 18:45:00|4207.6|4204.8|4205.7|4202.9|4207.7|4204.9|4205.6|4202.8|300
1600800600000|2020-09-22 18:50:00|4205.6|4202.8|4203.6|4200.8|4207.6|4204.8|4203.6|4200.8|384
1600800900000|2020-09-22 18:55:00|4203.7|4200.9|4202.8|4200|4204.2|4201.4|4202.7|4199.9|234
1600801200000|2020-09-22 19:00:00|4202.7|4199.9|4208.7|4205.9|4208.7|4205.9|4202.7|4199.9|232
1600801500000|2020-09-22 19:05:00|4208.3|4205.5|4207.7|4204.9|4208.7|4205.9|4205.7|4202.9|130
1600801800000|2020-09-22 19:10:00|4207.8|4205|4202.7|4199.9|4207.9|4205.1|4202.7|4199.9|294
1600802100000|2020-09-22 19:15:00|4202.8|4200|4205.7|4202.9|4205.7|4202.9|4202.7|4199.9|134
1600802400000|2020-09-22 19:20:00|4204.7|4201.9|4207.7|4204.9|4207.7|4204.9|4203.7|4200.9|96
1600802700000|2020-09-22 19:25:00|4208.2|4205.4|4209.3|4206.5|4214.7|4211.9|4207.7|4204.9|2278
1600803000000|2020-09-22 19:30:00|4208.9|4206.1|4206.3|4203.5|4208.9|4206.1|4204.9|4202.1|135
1600803300000|2020-09-22 19:35:00|4206.7|4203.9|4208.3|4205.5|4208.3|4205.5|4205.7|4202.9|318
1600803600000|2020-09-22 19:40:00|4208.2|4205.4|4209.8|4207|4211.3|4208.5|4206.8|4204|370
1600803900000|2020-09-22 19:45:00|4209.9|4207.1|4214.3|4211.5|4214.7|4211.9|4209.3|4206.5|182
1600804200000|2020-09-22 19:50:00|4214.7|4211.9|4214.3|4211.5|4214.7|4211.9|4211.9|4209.1|137
1600804500000|2020-09-22 19:55:00|4214.7|4211.9|4212.3|4209.5|4214.7|4211.9|4211.7|4208.9|635
1600804800000|2020-09-22 20:00:00|4212.7|4209.9|4211.3|4208.5|4213.5|4210.7|4211.3|4208.5|101
1600805100000|2020-09-22 20:05:00|4210.9|4208.1|4210.3|4207.5|4211.7|4208.9|4209.3|4206.5|133
1600805400000|2020-09-22 20:10:00|4210.2|4207.4|4213.7|4210.9|4216.3|4213.5|4209.7|4206.9|164
1600805700000|2020-09-22 20:15:00|4213.3|4210.5|4214.2|4211.4|4214.7|4211.9|4211.9|4209.1|74
1600806000000|2020-09-22 20:20:00|4213.7|4210.9|4213.9|4211.1|4214.7|4211.9|4213.3|4210.5|96
1600806300000|2020-09-22 20:25:00|4213.8|4211|4212.7|4209.9|4214.7|4211.9|4211.7|4208.9|101
1600806600000|2020-09-22 20:30:00|4212.2|4209.4|4214.3|4211.5|4214.8|4212|4208.2|4205.4|899
1600806900000|2020-09-22 20:35:00|4214.2|4211.4|4210.3|4207.5|4217.3|4214.5|4209.9|4207.1|742
1600807200000|2020-09-22 20:40:00|4209.9|4207.1|4216.9|4214.1|4217.4|4214.6|4208.8|4206|373
1600807500000|2020-09-22 20:45:00|4216.8|4214|4208.4|4205.6|4217.7|4214.9|4206.4|4203.6|249
1600807800000|2020-09-22 20:50:00|4208.5|4205.7|4211.4|4208.6|4213.4|4210.6|4208.3|4205.5|68
1600808100000|2020-09-22 20:55:00|4212.8|4210|4214.5|4204.5|4215.5|4210.6|4210|4203|51
1600808400000|2020-09-22 21:00:00|4214.6|4204.6|4215.9|4205.9|4215.9|4208.6|4209.8|4204.6|22
1600808700000|2020-09-22 21:05:00|4213|4209|4212.4|4208.4|4213|4209|4212.4|4208.4|0
1600809000000|2020-09-22 21:10:00|4215.9|4205.9|4216.6|4206.6|4217.2|4211.1|4213.4|4205.9|11
1600810200000|2020-09-22 21:30:00|4220.7|4210.7|4217.8|4215|4220.7|4215|4217.1|4210.7|3
1600810500000|2020-09-22 21:35:00|4221.1|4211.1|4217|4213|4221.1|4213|4216.4|4209.5|14
1600811100000|2020-09-22 21:45:00|4220.2|4210.2|4220.5|4210.5|4221|4211|4220.2|4210.2|0
1600811400000|2020-09-22 21:50:00|4218.2|4215.4|4222.4|4212.4|4225.5|4220.7|4218.2|4211.9|178
1600811700000|2020-09-22 21:55:00|4222.3|4212.3|4221.9|4211.9|4222.3|4212.3|4221.9|4211.9|1
1600819200000|2020-09-23 00:00:00|4212.7|4209.9|4208.1|4205.3|4219|4216.2|4200.2|4197.4|149
1600819500000|2020-09-23 00:05:00|4208|4205.2|4204.6|4201.8|4210.5|4207.7|4204|4201.2|40
1600819800000|2020-09-23 00:10:00|4203.6|4200.8|4201.1|4198.3|4205.2|4202.4|4201.1|4198.3|26
1600820100000|2020-09-23 00:15:00|4201.5|4198.7|4204.5|4201.7|4206.2|4203.4|4200.5|4197.7|7
1600820400000|2020-09-23 00:20:00|4204.4|4201.6|4196.5|4193.7|4204.5|4201.7|4196|4193.2|39
1600820700000|2020-09-23 00:25:00|4196.4|4193.6|4193.5|4190.7|4197.1|4194.3|4191|4188.2|39
1600821000000|2020-09-23 00:30:00|4193.6|4190.8|4192.6|4189.8|4195.5|4192.7|4191|4188.2|26
1600821300000|2020-09-23 00:35:00|4193|4190.2|4193.4|4190.6|4194|4191.2|4192.4|4189.6|8
1600821600000|2020-09-23 00:40:00|4193.5|4190.7|4193.4|4190.6|4196|4193.2|4190.9|4188.1|67
1600821900000|2020-09-23 00:45:00|4194.4|4191.6|4184.3|4181.5|4195.3|4192.5|4182|4179.2|110
1600822200000|2020-09-23 00:50:00|4184.2|4181.4|4192|4189.2|4192|4189.2|4183.8|4181|28
1600822500000|2020-09-23 00:55:00|4191.9|4189.1|4187.4|4184.6|4192|4189.2|4187.3|4184.5|21
1600822800000|2020-09-23 01:00:00|4186.9|4184.1|4192.4|4189.6|4193.6|4190.8|4185.4|4182.6|68
1600823100000|2020-09-23 01:05:00|4192|4189.2|4189|4186.2|4193.9|4191.1|4189|4186.2|32
1600823400000|2020-09-23 01:10:00|4188.4|4185.6|4192|4189.2|4192.5|4189.7|4186.9|4184.1|28
1600823700000|2020-09-23 01:15:00|4191.9|4189.1|4193.5|4190.7|4195.5|4192.7|4190.9|4188.1|89
1600824000000|2020-09-23 01:20:00|4193.1|4190.3|4192.6|4189.8|4195.1|4192.3|4191|4188.2|85
1600824300000|2020-09-23 01:25:00|4192.1|4189.3|4191.6|4188.8|4195.6|4192.8|4191|4188.2|34
1600824600000|2020-09-23 01:30:00|4191.1|4188.3|4194.1|4191.3|4194.1|4191.3|4187|4184.2|63
1600824900000|2020-09-23 01:35:00|4194.5|4191.7|4195.5|4192.7|4198.5|4195.7|4193|4190.2|103
1600825200000|2020-09-23 01:40:00|4195|4192.2|4192.5|4189.7|4196|4193.2|4191.5|4188.7|39
1600825500000|2020-09-23 01:45:00|4192.6|4189.8|4193.1|4190.3|4193.2|4190.4|4188.6|4185.8|54
1600825800000|2020-09-23 01:50:00|4192.6|4189.8|4193|4190.2|4193.3|4190.5|4190.8|4188|27
1600826100000|2020-09-23 01:55:00|4193.1|4190.3|4184|4181.2|4193.1|4190.3|4183.9|4181.1|97
1600826400000|2020-09-23 02:00:00|4183.9|4181.1|4191|4188.2|4192.6|4189.8|4182.7|4179.9|72
1600826700000|2020-09-23 02:05:00|4191.1|4188.3|4186.5|4183.7|4191.9|4189.1|4185|4182.2|35
1600827000000|2020-09-23 02:10:00|4186.4|4183.6|4179|4176.2|4187|4184.2|4178.9|4176.1|195
1600827300000|2020-09-23 02:15:00|4178.9|4176.1|4171.5|4168.7|4182.1|4179.3|4171.5|4168.7|235
1600827600000|2020-09-23 02:20:00|4171.9|4169.1|4166.9|4164.1|4172.6|4169.8|4164.9|4162.1|94
1600827900000|2020-09-23 02:25:00|4166.5|4163.7|4167|4164.2|4167.8|4165|4164.4|4161.6|28
1600828200000|2020-09-23 02:30:00|4167.4|4164.6|4169.9|4167.1|4170.1|4167.3|4161.9|4159.1|90
1600828500000|2020-09-23 02:35:00|4169.1|4166.3|4169.6|4166.8|4172.1|4169.3|4166.7|4163.9|31
1600828800000|2020-09-23 02:40:00|4170.1|4167.3|4173.2|4170.4|4174.2|4171.4|4170.1|4167.3|167
1600829100000|2020-09-23 02:45:00|4172.7|4169.9|4174.2|4171.4|4176.3|4173.5|4172.7|4169.9|121
1600829400000|2020-09-23 02:50:00|4174.1|4171.3|4172.7|4169.9|4174.7|4171.9|4172.2|4169.4|6
1600829700000|2020-09-23 02:55:00|4172.8|4170|4179.2|4176.4|4180.2|4177.4|4172.8|4170|103
1600830000000|2020-09-23 03:00:00|4179.3|4176.5|4171.3|4168.5|4179.3|4176.5|4171.2|4168.4|49
1600830300000|2020-09-23 03:05:00|4171.2|4168.4|4173.3|4170.5|4173.3|4170.5|4171.2|4168.4|8
1600830600000|2020-09-23 03:10:00|4174.3|4171.5|4174.9|4172.1|4176.8|4174|4174.3|4171.5|30
1600830900000|2020-09-23 03:15:00|4174.8|4172|4176.3|4173.5|4177.4|4174.6|4174.8|4172|17
1600831200000|2020-09-23 03:20:00|4175.8|4173|4180.2|4177.4|4181.2|4178.4|4175.4|4172.6|34
1600831500000|2020-09-23 03:25:00|4180.3|4177.5|4179.8|4177|4182.4|4179.6|4179.8|4177|54
1600831800000|2020-09-23 03:30:00|4181.2|4178.4|4181.7|4178.9|4183.3|4180.5|4180.8|4178|30
1600832100000|2020-09-23 03:35:00|4181.2|4178.4|4180.3|4177.5|4181.4|4178.6|4180.2|4177.4|11
1600832400000|2020-09-23 03:40:00|4180.2|4177.4|4183.2|4180.4|4183.4|4180.6|4180.2|4177.4|8
1600832700000|2020-09-23 03:45:00|4183|4180.2|4183.2|4180.4|4183.2|4180.4|4181.2|4178.4|12
1600833000000|2020-09-23 03:50:00|4182.8|4180|4179.2|4176.4|4183.7|4180.9|4179.2|4176.4|18
1600833300000|2020-09-23 03:55:00|4178.4|4175.6|4177.2|4174.4|4178.8|4176|4177.2|4174.4|11
1600833600000|2020-09-23 04:00:00|4177.7|4174.9|4180.2|4177.4|4181.2|4178.4|4177.2|4174.4|30
1600833900000|2020-09-23 04:05:00|4180.3|4177.5|4181.2|4178.4|4182.2|4179.4|4180.3|4177.5|2
1600834200000|2020-09-23 04:10:00|4180.8|4178|4182.2|4179.4|4182.2|4179.4|4180.8|4178|13
1600834500000|2020-09-23 04:15:00|4182.4|4179.6|4184.2|4181.4|4185.2|4182.4|4181.2|4178.4|227
1600834800000|2020-09-23 04:20:00|4185.2|4182.4|4184.2|4181.4|4185.2|4182.4|4184.2|4181.4|23
1600835100000|2020-09-23 04:25:00|4184.3|4181.5|4184.7|4181.9|4185.2|4182.4|4184.2|4181.4|9
1600835400000|2020-09-23 04:30:00|4184.2|4181.4|4188.3|4185.5|4190.3|4187.5|4184.2|4181.4|135
1600835700000|2020-09-23 04:35:00|4188.2|4185.4|4188.3|4185.5|4188.8|4186|4186.3|4183.5|33
1600836000000|2020-09-23 04:40:00|4189.3|4186.5|4187.4|4184.6|4189.9|4187.1|4186.9|4184.1|17
1600836300000|2020-09-23 04:45:00|4187.3|4184.5|4185.8|4183|4187.4|4184.6|4185.3|4182.5|13
1600836600000|2020-09-23 04:50:00|4185.7|4182.9|4184.8|4182|4185.8|4183|4183.3|4180.5|9
1600836900000|2020-09-23 04:55:00|4184.3|4181.5|4182.3|4179.5|4184.9|4182.1|4182.3|4179.5|2
1600837200000|2020-09-23 05:00:00|4182.4|4179.6|4181.3|4178.5|4184.8|4182|4181.3|4178.5|30
1600837500000|2020-09-23 05:05:00|4181.4|4178.6|4179.9|4177.1|4183.9|4181.1|4179.8|4177|27
1600837800000|2020-09-23 05:10:00|4179.5|4176.7|4178.9|4176.1|4180.4|4177.6|4178.3|4175.5|39
1600838100000|2020-09-23 05:15:00|4178.5|4175.7|4176.5|4173.7|4180.4|4177.6|4176.3|4173.5|53
1600838400000|2020-09-23 05:20:00|4177.3|4174.5|4184.3|4181.5|4184.4|4181.6|4175.3|4172.5|166
1600838700000|2020-09-23 05:25:00|4183.9|4181.1|4183.3|4180.5|4183.9|4181.1|4181.9|4179.1|13
1600839000000|2020-09-23 05:30:00|4182.5|4179.7|4189.5|4186.7|4189.5|4186.7|4180.9|4178.1|62
1600839300000|2020-09-23 05:35:00|4188.5|4185.7|4191.3|4188.5|4192.5|4189.7|4188.3|4185.5|146
1600839600000|2020-09-23 05:40:00|4191.4|4188.6|4186.3|4183.5|4191.8|4189|4185.8|4183|77
1600839900000|2020-09-23 05:45:00|4186.4|4183.6|4189.9|4187.1|4191.5|4188.7|4185.3|4182.5|306
1600840200000|2020-09-23 05:50:00|4189.5|4186.7|4189.5|4186.7|4191.3|4188.5|4187.3|4184.5|97
1600840500000|2020-09-23 05:55:00|4189.9|4187.1|4188.9|4186.1|4191.4|4188.6|4188.4|4185.6|46
1600840800000|2020-09-23 06:00:00|4188.4|4185.6|4187|4184.2|4192.6|4189.8|4185.9|4183.1|163
1600841100000|2020-09-23 06:05:00|4186.6|4183.8|4174.5|4171.7|4187.5|4184.7|4174.5|4171.7|114
1600841400000|2020-09-23 06:10:00|4174.1|4171.3|4168.5|4165.7|4177.5|4174.7|4167.5|4164.7|665
1600841700000|2020-09-23 06:15:00|4168.1|4165.3|4171.5|4168.7|4172.5|4169.7|4165.5|4162.7|415
1600842000000|2020-09-23 06:20:00|4171.6|4168.8|4169.6|4166.8|4172.1|4169.3|4169.6|4166.8|71
1600842300000|2020-09-23 06:25:00|4169.5|4166.7|4172.6|4169.8|4172.7|4169.9|4167.1|4164.3|587
1600842600000|2020-09-23 06:30:00|4172.7|4169.9|4178.7|4175.9|4179.6|4176.8|4169.7|4166.9|433
1600842900000|2020-09-23 06:35:00|4179.1|4176.3|4177.6|4174.8|4180.6|4177.8|4177.6|4174.8|119
1600843200000|2020-09-23 06:40:00|4177.7|4174.9|4179.7|4176.9|4180.7|4177.9|4177.6|4174.8|62
1600843500000|2020-09-23 06:45:00|4179.2|4176.4|4181.6|4178.8|4181.7|4178.9|4177.6|4174.8|63
1600843800000|2020-09-23 06:50:00|4181.7|4178.9|4184.6|4181.8|4184.7|4181.9|4179.7|4176.9|81
1600844100000|2020-09-23 06:55:00|4184.2|4181.4|4183.7|4180.9|4185.8|4183|4181.7|4178.9|383
1600844400000|2020-09-23 07:00:00|4183.6|4180.8|4188.7|4185.9|4190.8|4188|4179.6|4176.8|452
1600844700000|2020-09-23 07:05:00|4187.8|4185|4176.8|4174|4187.8|4185|4175.2|4172.4|178
1600845000000|2020-09-23 07:10:00|4177.7|4174.9|4170.8|4168|4178.3|4175.5|4170.8|4168|271
1600845300000|2020-09-23 07:15:00|4170.6|4167.8|4177.3|4174.5|4177.8|4175|4166.8|4164|284
1600845600000|2020-09-23 07:20:00|4176.8|4174|4188|4185.2|4189.9|4187.1|4173.9|4171.1|249
1600845900000|2020-09-23 07:25:00|4188.4|4185.6|4183.9|4181.1|4190.8|4188|4181.8|4179|491
1600846200000|2020-09-23 07:30:00|4184|4181.2|4193.4|4190.6|4197|4194.2|4184|4181.2|742
1600846500000|2020-09-23 07:35:00|4193.9|4191.1|4194.4|4191.6|4196.9|4194.1|4191.8|4189|168
1600846800000|2020-09-23 07:40:00|4194.8|4192|4202|4199.2|4203.9|4201.1|4191.9|4189.1|629
1600847100000|2020-09-23 07:45:00|4201.9|4199.1|4201|4198.2|4204|4201.2|4197|4194.2|204
1600847400000|2020-09-23 07:50:00|4200.9|4198.1|4204|4201.2|4210.8|4208|4200.9|4198.1|350
1600847700000|2020-09-23 07:55:00|4204.8|4202|4208.8|4206|4209.3|4206.5|4202.8|4200|927
1600848000000|2020-09-23 08:00:00|4208.4|4205.6|4215|4212.2|4220.8|4218|4208.4|4205.6|2322
1600848300000|2020-09-23 08:05:00|4215.1|4212.3|4211|4208.2|4216|4213.2|4207.2|4204.4|536
1600848600000|2020-09-23 08:10:00|4210.6|4207.8|4212.8|4210|4213|4210.2|4206|4203.2|955
1600848900000|2020-09-23 08:15:00|4212.4|4209.6|4207.6|4204.8|4212.8|4210|4203.2|4200.4|1912
1600849200000|2020-09-23 08:20:00|4207.2|4204.4|4201.3|4198.5|4208.1|4205.3|4198|4195.2|1944
1600849500000|2020-09-23 08:25:00|4201.2|4198.4|4201.4|4198.6|4206.8|4204|4199.2|4196.4|2578
1600849800000|2020-09-23 08:30:00|4201.8|4199|4211.3|4208.5|4211.4|4208.6|4200.2|4197.4|2352
1600850100000|2020-09-23 08:35:00|4211.2|4208.4|4220.2|4217.4|4225.3|4222.5|4211.2|4208.4|1049
1600850400000|2020-09-23 08:40:00|4219.8|4217|4224.2|4221.4|4228.2|4225.4|4219.1|4216.3|964
1600850700000|2020-09-23 08:45:00|4224.6|4221.8|4228.2|4225.4|4229.7|4226.9|4223.2|4220.4|822
1600851000000|2020-09-23 08:50:00|4227.8|4225|4233.4|4230.6|4234.4|4231.6|4227.2|4224.4|2555
1600851300000|2020-09-23 08:55:00|4234|4231.2|4239.4|4236.6|4240.4|4237.6|4231.4|4228.6|2290
1600851600000|2020-09-23 09:00:00|4239.6|4236.8|4230.2|4227.4|4241.4|4238.6|4229.2|4226.4|2232
1600851900000|2020-09-23 09:05:00|4231.2|4228.4|4234.2|4231.4|4234.8|4232|4227.3|4224.5|590
1600852200000|2020-09-23 09:10:00|4235.2|4232.4|4227.8|4225|4235.3|4232.5|4226.8|4224|337
1600852500000|2020-09-23 09:15:00|4227.4|4224.6|4222.2|4219.4|4234.2|4231.4|4220.8|4218|1457
1600852800000|2020-09-23 09:20:00|4222.1|4219.3|4226.1|4223.3|4227.2|4224.4|4222.1|4219.3|232
1600853100000|2020-09-23 09:25:00|4226.3|4223.5|4222.7|4219.9|4226.6|4223.8|4217.7|4214.9|346
1600853400000|2020-09-23 09:30:00|4223.1|4220.3|4231.3|4228.5|4231.3|4228.5|4223.1|4220.3|668
1600853700000|2020-09-23 09:35:00|4232.1|4229.3|4231.1|4228.3|4233.3|4230.5|4229.1|4226.3|297
1600854000000|2020-09-23 09:40:00|4231.2|4228.4|4239.3|4236.5|4240.3|4237.5|4231.2|4228.4|1172
1600854300000|2020-09-23 09:45:00|4239.4|4236.6|4244.4|4241.6|4249.4|4246.6|4239.4|4236.6|1124
1600854600000|2020-09-23 09:50:00|4245.3|4242.5|4249.5|4246.7|4249.5|4246.7|4244.4|4241.6|836
1600854900000|2020-09-23 09:55:00|4250.5|4247.7|4243.5|4240.7|4251|4248.2|4242.5|4239.7|1674
1600855200000|2020-09-23 10:00:00|4242.5|4239.7|4240.4|4237.6|4244.5|4241.7|4240.3|4237.5|235
1600855500000|2020-09-23 10:05:00|4239.9|4237.1|4238.4|4235.6|4241.5|4238.7|4236.3|4233.5|1020
1600855800000|2020-09-23 10:10:00|4238.3|4235.5|4235|4232.2|4238.4|4235.6|4234.3|4231.5|767
1600856100000|2020-09-23 10:15:00|4234.9|4232.1|4229.1|4226.3|4236|4233.2|4227.5|4224.7|425
1600856400000|2020-09-23 10:20:00|4229.5|4226.7|4229.5|4226.7|4234|4231.2|4229.5|4226.7|847
1600856700000|2020-09-23 10:25:00|4230.1|4227.3|4227.3|4224.5|4231.5|4228.7|4226.3|4223.5|468
1600857000000|2020-09-23 10:30:00|4227.8|4225|4232.3|4229.5|4233.3|4230.5|4227.3|4224.5|236
1600857300000|2020-09-23 10:35:00|4232.4|4229.6|4232.3|4229.5|4236.4|4233.6|4232.3|4229.5|160
1600857600000|2020-09-23 10:40:00|4232.4|4229.6|4232.4|4229.6|4232.4|4229.6|4227.3|4224.5|169
1600857900000|2020-09-23 10:45:00|4232.3|4229.5|4228.5|4225.7|4232.5|4229.7|4226.5|4223.7|896
1600858200000|2020-09-23 10:50:00|4228.4|4225.6|4231.9|4229.1|4232.5|4229.7|4228.4|4225.6|301
1600858500000|2020-09-23 10:55:00|4231.5|4228.7|4232.4|4229.6|4232.5|4229.7|4228.5|4225.7|381
1600858800000|2020-09-23 11:00:00|4232.5|4229.7|4231.3|4228.5|4232.8|4230|4229.3|4226.5|871
1600859100000|2020-09-23 11:05:00|4231.8|4229|4230.9|4228.1|4234.3|4231.5|4230.3|4227.5|294
1600859400000|2020-09-23 11:10:00|4231.4|4228.6|4214.4|4211.6|4231.8|4229|4214.2|4211.4|834
1600859700000|2020-09-23 11:15:00|4214.8|4212|4221.3|4218.5|4222.2|4219.4|4213.2|4210.4|499
1600860000000|2020-09-23 11:20:00|4221.4|4218.6|4219.2|4216.4|4222.8|4220|4219.2|4216.4|193
1600860300000|2020-09-23 11:25:00|4219.3|4216.5|4221.8|4219|4221.8|4219|4219.2|4216.4|95
1600860600000|2020-09-23 11:30:00|4222.2|4219.4|4228.4|4225.6|4231.8|4229|4222.2|4219.4|134
1600860900000|2020-09-23 11:35:00|4228.3|4225.5|4233.3|4230.5|4234.4|4231.6|4228.2|4225.4|258
1600861200000|2020-09-23 11:40:00|4233.2|4230.4|4228.2|4225.4|4234.2|4231.4|4227.2|4224.4|131
1600861500000|2020-09-23 11:45:00|4228.7|4225.9|4228.2|4225.4|4233.2|4230.4|4227.2|4224.4|318
1600861800000|2020-09-23 11:50:00|4227.8|4225|4213.3|4210.5|4227.8|4225|4211.4|4208.6|472
1600862100000|2020-09-23 11:55:00|4213.4|4210.6|4219.3|4216.5|4219.4|4216.6|4213.3|4210.5|157
1600862400000|2020-09-23 12:00:00|4218.8|4216|4215.3|4212.5|4219.3|4216.5|4211.2|4208.4|541
1600862700000|2020-09-23 12:05:00|4215.4|4212.6|4218.4|4215.6|4218.8|4216|4212.2|4209.4|463
1600863000000|2020-09-23 12:10:00|4218.5|4215.7|4223.4|4220.6|4225.8|4223|4218.5|4215.7|281
1600863300000|2020-09-23 12:15:00|4223.3|4220.5|4219.3|4216.5|4225.4|4222.6|4211.9|4209.1|229
1600863600000|2020-09-23 12:20:00|4218.8|4216|4217.4|4214.6|4220.3|4217.5|4211.8|4209|152
1600863900000|2020-09-23 12:25:00|4217.9|4215.1|4225.4|4222.6|4225.4|4222.6|4217.3|4214.5|77
1600864200000|2020-09-23 12:30:00|4225.3|4222.5|4230.3|4227.5|4231.3|4228.5|4224.4|4221.6|281
1600864500000|2020-09-23 12:35:00|4229.3|4226.5|4234.4|4231.6|4236.9|4234.1|4227.4|4224.6|665
1600864800000|2020-09-23 12:40:00|4234.3|4231.5|4231.9|4229.1|4235.4|4232.6|4230.3|4227.5|141
1600865100000|2020-09-23 12:45:00|4231.4|4228.6|4226.9|4224.1|4231.4|4228.6|4221.4|4218.6|346
1600865400000|2020-09-23 12:50:00|4226.4|4223.6|4234.3|4231.5|4234.9|4232.1|4225.4|4222.6|147
1600865700000|2020-09-23 12:55:00|4234|4231.2|4224.3|4221.5|4235.4|4232.6|4217.9|4215.1|796
1600866000000|2020-09-23 13:00:00|4224.5|4221.7|4221.5|4218.7|4226.4|4223.6|4217.4|4214.6|472
1600866300000|2020-09-23 13:05:00|4222.5|4219.7|4228.5|4225.7|4230.5|4227.7|4221.4|4218.6|450
1600866600000|2020-09-23 13:10:00|4229.4|4226.6|4233.5|4230.7|4233.5|4230.7|4223.9|4221.1|2528
1600866900000|2020-09-23 13:15:00|4233.4|4230.6|4224.5|4221.7|4239.5|4236.7|4223.5|4220.7|679
1600867200000|2020-09-23 13:20:00|4224.1|4221.3|4230.5|4227.7|4232.1|4229.3|4223|4220.2|534
1600867500000|2020-09-23 13:25:00|4228.9|4226.1|4234.9|4232.1|4238.5|4235.7|4227.3|4224.5|1696
1600867800000|2020-09-23 13:30:00|4235|4232.2|4231.5|4228.7|4235.5|4232.7|4220.9|4218.1|976
1600868100000|2020-09-23 13:35:00|4232.1|4229.3|4224.6|4221.8|4241.3|4238.5|4223|4220.2|607
1600868400000|2020-09-23 13:40:00|4225|4222.2|4221.3|4218.5|4227.5|4224.7|4219.4|4216.6|576
1600868700000|2020-09-23 13:45:00|4221.5|4218.7|4233.5|4230.7|4235.3|4232.5|4221.5|4218.7|342
1600869000000|2020-09-23 13:50:00|4233.4|4230.6|4221.3|4218.5|4233.4|4230.6|4220.3|4217.5|532
1600869300000|2020-09-23 13:55:00|4221.4|4218.6|4230.8|4228|4232.3|4229.5|4221.4|4218.6|517
1600869600000|2020-09-23 14:00:00|4230.3|4227.5|4236.4|4233.6|4239.9|4237.1|4229.3|4226.5|750
1600869900000|2020-09-23 14:05:00|4236.3|4233.5|4221.5|4218.7|4236.4|4233.6|4220.4|4217.6|990
1600870200000|2020-09-23 14:10:00|4222.4|4219.6|4210.3|4207.5|4228.5|4225.7|4209.3|4206.5|3124
1600870500000|2020-09-23 14:15:00|4210.4|4207.6|4218.4|4215.6|4222.2|4219.4|4199.2|4196.4|1638
1600870800000|2020-09-23 14:20:00|4218.3|4215.5|4221.4|4218.6|4224.4|4221.6|4213.4|4210.6|614
1600871100000|2020-09-23 14:25:00|4220.4|4217.6|4229.3|4226.5|4233|4229.2|4216.8|4214|1286
1600871400000|2020-09-23 14:30:00|4230.2|4227.4|4239.8|4237|4250.4|4247.6|4226.3|4223.5|4027
1600871700000|2020-09-23 14:35:00|4239.4|4236.6|4226.1|4223.3|4243.4|4240.6|4215.7|4212.9|2353
1600872000000|2020-09-23 14:40:00|4226.2|4223.4|4265.4|4262.6|4268.8|4266|4226.1|4223.3|3211
1600872300000|2020-09-23 14:45:00|4265.3|4262.5|4267.3|4264.5|4269.2|4266.4|4252.3|4249.5|2128
1600872600000|2020-09-23 14:50:00|4267.4|4264.6|4261.7|4258.9|4280.1|4277.3|4261.3|4258.5|2967
1600872900000|2020-09-23 14:55:00|4261.4|4258.6|4266.3|4263.5|4279.4|4276.6|4261.2|4258.4|1451
1600873200000|2020-09-23 15:00:00|4265.4|4262.6|4261.3|4258.5|4272.4|4269.6|4248.9|4246.1|1989
1600873500000|2020-09-23 15:05:00|4261.4|4258.6|4256.2|4253.4|4271.8|4269|4255.1|4252.3|1930
1600873800000|2020-09-23 15:10:00|4257.2|4254.4|4254.8|4252|4262.3|4259.5|4250.1|4247.3|931
1600874100000|2020-09-23 15:15:00|4255.2|4252.4|4252.3|4249.5|4259.7|4256.9|4248.7|4245.9|720
1600874400000|2020-09-23 15:20:00|4253.1|4250.3|4261.3|4258.5|4261.3|4258.5|4246.3|4243.5|1750
1600874700000|2020-09-23 15:25:00|4262.2|4259.4|4248|4245.2|4262.3|4259.5|4245.9|4243.1|3882
1600875000000|2020-09-23 15:30:00|4248.4|4245.6|4231.9|4229.1|4252.4|4249.6|4229.4|4226.6|3292
1600875300000|2020-09-23 15:35:00|4232.3|4229.5|4237.4|4234.6|4245.4|4242.6|4229.3|4226.5|3783
1600875600000|2020-09-23 15:40:00|4237.9|4235.1|4236.3|4233.5|4242.4|4239.6|4234.9|4232.1|971
1600875900000|2020-09-23 15:45:00|4236.4|4233.6|4214.2|4211.4|4236.4|4233.6|4214.1|4211.3|1891
1600876200000|2020-09-23 15:50:00|4214.1|4211.3|4217.7|4214.9|4218.2|4215.4|4208.2|4205.4|1413
1600876500000|2020-09-23 15:55:00|4217.2|4214.4|4205.7|4202.9|4217.7|4214.9|4204.1|4201.3|990
1600876800000|2020-09-23 16:00:00|4204.3|4201.5|4205.2|4202.4|4211.3|4208.5|4202.1|4199.3|795
1600877100000|2020-09-23 16:05:00|4205.3|4202.5|4213.2|4210.4|4219.7|4216.9|4205.1|4202.3|1323
1600877400000|2020-09-23 16:10:00|4212.8|4210|4212.2|4209.4|4219.7|4216.9|4209.1|4206.3|499
1600877700000|2020-09-23 16:15:00|4212.1|4209.3|4217.3|4214.5|4220.2|4217.4|4208.7|4205.9|944
1600878000000|2020-09-23 16:20:00|4218.2|4215.4|4215.2|4212.4|4218.3|4215.5|4209.2|4206.4|373
1600878300000|2020-09-23 16:25:00|4215.3|4212.5|4228.3|4225.5|4230.5|4227.7|4215.3|4212.5|1833
1600878600000|2020-09-23 16:30:00|4227.8|4225|4224.8|4222|4230.9|4228.1|4222.2|4219.4|365
1600878900000|2020-09-23 16:35:00|4225.3|4222.5|4284.8|4282|4300.4|4297.6|4224.3|4221.5|8576
1600879200000|2020-09-23 16:40:00|4284.3|4281.5|4253.8|4251|4301|4298.2|4231.8|4229|4524
1600879500000|2020-09-23 16:45:00|4253.3|4250.5|4251.3|4248.5|4258.8|4256|4245.8|4243|846
1600879800000|2020-09-23 16:50:00|4250.9|4248.1|4241.4|4238.6|4258.8|4256|4232.4|4229.6|1712
1600880100000|2020-09-23 16:55:00|4241.9|4239.1|4240.8|4238|4244.2|4241.4|4234.5|4231.7|576
1600880400000|2020-09-23 17:00:00|4240.9|4238.1|4234.2|4231.4|4243.2|4240.4|4234.2|4231.4|976
1600880700000|2020-09-23 17:05:00|4234.3|4231.5|4236.3|4233.5|4240.3|4237.5|4234.3|4231.5|534
1600881000000|2020-09-23 17:10:00|4236.4|4233.6|4235.3|4232.5|4240.4|4237.6|4233.2|4230.4|391
1600881300000|2020-09-23 17:15:00|4236.2|4233.4|4240.8|4238|4242.2|4239.4|4232.3|4229.5|334
1600881600000|2020-09-23 17:20:00|4240.4|4237.6|4244.2|4241.4|4245.4|4242.6|4240.2|4237.4|518
1600881900000|2020-09-23 17:25:00|4244.3|4241.5|4239.2|4236.4|4244.4|4241.6|4239.2|4236.4|173
1600882200000|2020-09-23 17:30:00|4238.8|4236|4238.2|4235.4|4243.2|4240.4|4238.2|4235.4|238
1600882500000|2020-09-23 17:35:00|4238.4|4235.6|4227.4|4224.6|4238.7|4235.9|4227.2|4224.4|472
1600882800000|2020-09-23 17:40:00|4227.3|4224.5|4224.2|4221.4|4229.4|4226.6|4223.4|4220.6|288
1600883100000|2020-09-23 17:45:00|4224.8|4222|4224.4|4221.6|4226.4|4223.6|4214.5|4210.9|682
1600883400000|2020-09-23 17:50:00|4224.8|4222|4220.4|4217.6|4225.2|4222.4|4215.2|4212.4|441
1600883700000|2020-09-23 17:55:00|4220.3|4217.5|4219.1|4216.3|4223.3|4220.5|4211.3|4208.5|2418
1600884000000|2020-09-23 18:00:00|4219.2|4216.4|4210.1|4207.3|4221.1|4218.3|4207.3|4204.5|621
1600884300000|2020-09-23 18:05:00|4211.1|4208.3|4211.1|4208.3|4214.1|4211.3|4208.2|4205.4|1329
1600884600000|2020-09-23 18:10:00|4211.3|4208.5|4220.2|4217.4|4220.3|4217.5|4207.1|4204.3|637
1600884900000|2020-09-23 18:15:00|4220.1|4217.3|4202|4199.2|4221.1|4218.3|4201.5|4198.7|2213
1600885200000|2020-09-23 18:20:00|4201.5|4198.7|4204.9|4202.1|4209.1|4206.3|4200.1|4197.3|3781
1600885500000|2020-09-23 18:25:00|4204.8|4202|4220.1|4217.3|4223|4220.2|4204|4201.2|5441
1600885800000|2020-09-23 18:30:00|4220|4217.2|4222.5|4219.7|4227.1|4224.3|4217.5|4214.7|1946
1600886100000|2020-09-23 18:35:00|4223.1|4220.3|4219.1|4216.3|4223.1|4220.3|4216.1|4213.3|324
1600886400000|2020-09-23 18:40:00|4219|4216.2|4214.1|4211.3|4219.1|4216.3|4212|4209.2|408
1600886700000|2020-09-23 18:45:00|4214.6|4211.8|4213.1|4210.3|4215.6|4212.8|4210|4207.2|142
1600887000000|2020-09-23 18:50:00|4213.6|4210.8|4211|4208.2|4216.1|4213.3|4210|4207.2|382
1600887300000|2020-09-23 18:55:00|4210.1|4207.3|4211|4208.2|4214|4211.2|4209|4206.2|250
1600887600000|2020-09-23 19:00:00|4211.2|4208.4|4206|4203.2|4214|4211.2|4205|4202.2|162
1600887900000|2020-09-23 19:05:00|4206.1|4203.3|4206.1|4203.3|4209.6|4206.8|4203|4200.2|507
1600888200000|2020-09-23 19:10:00|4206|4203.2|4209|4206.2|4212|4209.2|4205|4202.2|275
1600888500000|2020-09-23 19:15:00|4207.7|4204.9|4196.5|4193.7|4208.1|4205.3|4196.5|4193.7|1050
1600888800000|2020-09-23 19:20:00|4197|4194.2|4197.1|4194.3|4201.1|4198.3|4194|4191.2|917
1600889100000|2020-09-23 19:25:00|4197.2|4194.4|4196.6|4193.8|4197.2|4194.4|4194|4191.2|444
1600889400000|2020-09-23 19:30:00|4196.1|4193.3|4194.2|4191.4|4198.2|4195.4|4194|4191.2|178
1600889700000|2020-09-23 19:35:00|4195|4192.2|4194.6|4191.8|4196.1|4193.3|4194|4191.2|141
1600890000000|2020-09-23 19:40:00|4195.1|4192.3|4196.2|4193.4|4200.2|4197.4|4194.6|4191.8|132
1600890300000|2020-09-23 19:45:00|4196.1|4193.3|4193.2|4190.4|4197.2|4194.4|4192.2|4189.4|476
1600890600000|2020-09-23 19:50:00|4190.9|4188.1|4185.1|4182.3|4190.9|4188.1|4183|4180.2|646
1600890900000|2020-09-23 19:55:00|4186.1|4183.3|4188.1|4185.3|4191.1|4188.3|4186.1|4183.3|229
1600891200000|2020-09-23 20:00:00|4187.6|4184.8|4195.2|4192.4|4197.6|4194.8|4187.6|4184.8|159
1600891500000|2020-09-23 20:05:00|4195.1|4192.3|4192.7|4189.9|4196.2|4193.4|4192.6|4189.8|109
1600891800000|2020-09-23 20:10:00|4192.6|4189.8|4186.6|4183.8|4192.6|4189.8|4184.1|4181.3|222
1600892100000|2020-09-23 20:15:00|4186.7|4183.9|4183.1|4180.3|4187.1|4184.3|4182.2|4179.4|201
1600892400000|2020-09-23 20:20:00|4182.2|4179.4|4182.7|4179.9|4184.2|4181.4|4182.2|4179.4|288
1600892700000|2020-09-23 20:25:00|4182.2|4179.4|4185.2|4182.4|4185.2|4182.4|4182.2|4179.4|111
1600893000000|2020-09-23 20:30:00|4186.1|4183.3|4184.7|4181.9|4187.3|4184.5|4184.1|4181.3|288
1600893300000|2020-09-23 20:35:00|4184.8|4182|4183.7|4180.9|4185.3|4182.5|4183.2|4180.4|323
1600893600000|2020-09-23 20:40:00|4183.3|4180.5|4183.3|4180.5|4184.8|4182|4182.3|4179.5|30
1600893900000|2020-09-23 20:45:00|4183.8|4181|4185.8|4183|4189.3|4186.5|4183.3|4180.5|192
1600894200000|2020-09-23 20:50:00|4185.7|4182.9|4186.8|4184|4186.8|4184|4184.3|4181.5|28
1600894500000|2020-09-23 20:55:00|4186.9|4184.1|4190.2|4187.4|4190.8|4188|4186.9|4184.1|162
1600894800000|2020-09-23 21:00:00|4190.7|4186.7|4190.3|4187.5|4192.8|4187.5|4189.2|4182.4|12
1600895100000|2020-09-23 21:05:00|4190.2|4187.4|4189.6|4186.8|4190.3|4187.5|4189.6|4186.3|7
1600895400000|2020-09-23 21:10:00|4190.3|4186.3|4189.8|4187|4190.3|4187|4189.6|4186.3|1
1600895700000|2020-09-23 21:15:00|4190.2|4187.4|4189.9|4187.1|4190.6|4187.8|4189.9|4187.1|105
1600896000000|2020-09-23 21:20:00|||||||||2
1600896300000|2020-09-23 21:25:00|||||||||2
1600896600000|2020-09-23 21:30:00|4189.8|4187|4189.8|4187|4189.8|4187|4189.8|4187|1
1600896900000|2020-09-23 21:35:00|4191.5|4188.7|4191.3|4188.5|4191.9|4189.1|4191.3|4188.5|124
1600897200000|2020-09-23 21:40:00|4190.9|4188.1|4192.8|4190|4192.8|4190|4190.8|4188|25
1600905600000|2020-09-24 00:00:00|4176|4173.2|4185.6|4182.8|4190|4187.2|4176|4173.2|130
1600905900000|2020-09-24 00:05:00|4184.6|4181.8|4182|4179.2|4185.1|4182.3|4178.1|4175.3|132
1600906200000|2020-09-24 00:10:00|4182.1|4179.3|4183.6|4180.8|4183.6|4180.8|4179.5|4176.7|56
1600906500000|2020-09-24 00:15:00|4183.5|4180.7|4189.5|4186.7|4191.5|4188.7|4182.5|4179.7|49
1600906800000|2020-09-24 00:20:00|4190|4187.2|4181.5|4178.7|4190|4187.2|4181|4178.2|26
1600907100000|2020-09-24 00:25:00|4181.6|4178.8|4178.5|4175.7|4182.4|4179.6|4177.5|4174.7|11
1600907400000|2020-09-24 00:30:00|4178.6|4175.8|4176.5|4173.7|4179.4|4176.6|4174.5|4171.7|33
1600907700000|2020-09-24 00:35:00|4176.1|4173.3|4191.5|4188.7|4191.5|4188.7|4176.1|4173.3|35
1600908000000|2020-09-24 00:40:00|4191.4|4188.6|4189.9|4187.1|4192.4|4189.6|4187.5|4184.7|276
1600908300000|2020-09-24 00:45:00|4189.4|4186.6|4191.4|4188.6|4191.9|4189.1|4188.4|4185.6|23
1600908600000|2020-09-24 00:50:00|4191.9|4189.1|4190.5|4187.7|4195.9|4193.1|4188.9|4186.1|120
1600908900000|2020-09-24 00:55:00|4190.9|4188.1|4196|4193.2|4197.5|4194.7|4189|4186.2|11
1600909200000|2020-09-24 01:00:00|4196.2|4193.4|4197.5|4194.7|4199.5|4196.7|4192.5|4189.7|120
1600909500000|2020-09-24 01:05:00|4196.5|4193.7|4187|4184.2|4196.5|4193.7|4186.5|4183.7|29
1600909800000|2020-09-24 01:10:00|4185.5|4182.7|4178.5|4175.7|4185.5|4182.7|4178|4175.2|114
1600910100000|2020-09-24 01:15:00|4179.4|4176.6|4182.6|4179.8|4185.1|4182.3|4177.5|4174.7|69
1600910400000|2020-09-24 01:20:00|4183.1|4180.3|4187.6|4184.8|4187.6|4184.8|4180.6|4177.8|37
1600910700000|2020-09-24 01:25:00|4187.7|4184.9|4190.5|4187.7|4191.6|4188.8|4187.7|4184.9|38
1600911000000|2020-09-24 01:30:00|4190.1|4187.3|4191.5|4188.7|4194.1|4191.3|4187.6|4184.8|71
1600911300000|2020-09-24 01:35:00|4191.4|4188.6|4186.4|4183.6|4191.5|4188.7|4186.4|4183.6|12
1600911600000|2020-09-24 01:40:00|4186.5|4183.7|4187.6|4184.8|4188.6|4185.8|4183.6|4180.8|865
1600911900000|2020-09-24 01:45:00|4186.7|4183.9|4180.6|4177.8|4187.2|4184.4|4180.6|4177.8|19
1600912200000|2020-09-24 01:50:00|4179.7|4176.9|4179.6|4176.8|4182.7|4179.9|4179.6|4176.8|59
1600912500000|2020-09-24 01:55:00|4179.7|4176.9|4181.2|4178.4|4182.2|4179.4|4177.6|4174.8|70
1600912800000|2020-09-24 02:00:00|4180.7|4177.9|4181.7|4178.9|4182.7|4179.9|4180.2|4177.4|38
1600913100000|2020-09-24 02:05:00|4181.6|4178.8|4184.1|4181.3|4184.7|4181.9|4179.6|4176.8|401
1600913400000|2020-09-24 02:10:00|4184|4181.2|4184.6|4181.8|4185.6|4182.8|4183.6|4180.8|32
1600913700000|2020-09-24 02:15:00|4184.7|4181.9|4189.2|4186.4|4191.6|4188.8|4184.6|4181.8|53
1600914000000|2020-09-24 02:20:00|4189.6|4186.8|4186.6|4183.8|4189.8|4187|4185.3|4182.5|54
1600914300000|2020-09-24 02:25:00|4186.7|4183.9|4187.3|4184.5|4188.2|4185.4|4184.3|4181.5|41
1600914600000|2020-09-24 02:30:00|4187.6|4184.8|4185.2|4182.4|4189.2|4186.4|4184.2|4181.4|45
1600914900000|2020-09-24 02:35:00|4185.6|4182.8|4188.8|4186|4188.8|4186|4182.8|4180|53
1600915200000|2020-09-24 02:40:00|4189.2|4186.4|4190.7|4187.9|4191.6|4188.8|4184.3|4181.4|207
1600915500000|2020-09-24 02:45:00|4190.3|4187.5|4186.8|4184|4191.2|4188.4|4186.7|4183.9|60
1600915800000|2020-09-24 02:50:00|4186.7|4183.9|4182.8|4180|4186.8|4184|4182.8|4180|23
1600916100000|2020-09-24 02:55:00|4183|4180.2|4183.8|4181|4185.8|4183|4182.8|4180|19
1600916400000|2020-09-24 03:00:00|4183.7|4180.9|4180.3|4177.5|4183.7|4180.9|4179.7|4176.9|131
1600916700000|2020-09-24 03:05:00|4180.2|4177.4|4186.7|4183.9|4186.7|4183.9|4179.8|4177|16
1600917000000|2020-09-24 03:10:00|4185.8|4183|4185.2|4182.4|4188.8|4186|4182.7|4179.9|136
1600917300000|2020-09-24 03:15:00|4184.7|4181.9|4181.7|4178.9|4184.7|4181.9|4180.7|4177.9|53
1600917600000|2020-09-24 03:20:00|4181.2|4178.4|4180.7|4177.9|4181.7|4178.9|4179.7|4176.9|71
1600917900000|2020-09-24 03:25:00|4180.3|4177.5|4182.2|4179.4|4184.7|4181.9|4179.7|4176.9|96
1600918200000|2020-09-24 03:30:00|4181.7|4178.9|4180.2|4177.4|4182.7|4179.9|4179.7|4176.9|11
1600918500000|2020-09-24 03:35:00|4179.8|4177|4177.8|4175|4179.8|4177|4177.7|4174.9|18
1600918800000|2020-09-24 03:40:00|4177.7|4174.9|4177.9|4175.1|4178.8|4176|4177.7|4174.9|90
1600919100000|2020-09-24 03:45:00|4177.7|4174.9|4179.8|4177|4181.9|4179.1|4176.9|4174.1|56
1600919400000|2020-09-24 03:50:00|4179.7|4176.9|4176.8|4174|4180.3|4177.5|4175.9|4173.1|13
1600919700000|2020-09-24 03:55:00|4176.9|4174.1|4177.8|4175|4178.8|4176|4176.7|4173.9|4
1600920000000|2020-09-24 04:00:00|4177.3|4174.5|4177.2|4174.4|4177.7|4174.9|4176.3|4173.5|16
1600920300000|2020-09-24 04:05:00|4176.8|4174|4179.7|4176.9|4180.7|4177.9|4176.8|4174|55
1600920600000|2020-09-24 04:10:00|4179.3|4176.5|4180.7|4177.9|4181.7|4178.9|4179.2|4176.4|14
1600920900000|2020-09-24 04:15:00|4180.2|4177.4|4180.7|4177.9|4181.7|4178.9|4177.8|4175|5
1600921200000|2020-09-24 04:20:00|4180.2|4177.4|4177.7|4174.9|4180.7|4177.9|4177.3|4174.5|8
1600921500000|2020-09-24 04:25:00|4177.2|4174.4|4176.8|4174|4177.8|4175|4176.7|4173.9|3
1600921800000|2020-09-24 04:30:00|4177.2|4174.4|4171.9|4169.1|4177.7|4174.9|4171.9|4169.1|256
1600922100000|2020-09-24 04:35:00|4172.8|4170|4171.9|4169.1|4173.8|4171|4171.9|4169.1|16
1600922400000|2020-09-24 04:40:00|4170.9|4168.1|4172.4|4169.6|4172.4|4169.6|4168.3|4165.5|394
1600922700000|2020-09-24 04:45:00|4172.3|4169.5|4173.3|4170.5|4173.8|4171|4167.9|4165.1|117
1600923000000|2020-09-24 04:50:00|4172.9|4170.1|4171.9|4169.1|4173.8|4171|4169.8|4167|87
1600923300000|2020-09-24 04:55:00|4171.8|4169|4175.9|4173.1|4179.4|4176.6|4171.8|4169|101
1600923600000|2020-09-24 05:00:00|4174.9|4172.1|4179.8|4177|4179.8|4177|4172.4|4169.6|16
1600923900000|2020-09-24 05:05:00|4179.9|4177.1|4179.9|4177.1|4180.8|4178|4176.8|4174|23
1600924200000|2020-09-24 05:10:00|4178.9|4176.1|4186.9|4184.1|4187.8|4185|4177.9|4175.1|41
1600924500000|2020-09-24 05:15:00|4186.8|4184|4191.8|4189|4191.8|4189|4186.8|4184|23
1600924800000|2020-09-24 05:20:00|4190.9|4188.1|4190.9|4188.1|4191.8|4189|4188.5|4185.7|123
1600925100000|2020-09-24 05:25:00|4190.8|4188|4195.9|4193.1|4196.9|4194.1|4190|4187.2|238
1600925400000|2020-09-24 05:30:00|4196|4193.2|4203.4|4200.6|4203.4|4200.6|4192.8|4190|143
1600925700000|2020-09-24 05:35:00|4203.3|4200.5|4198.3|4195.5|4203.3|4200.5|4197.8|4195|21
1600926000000|2020-09-24 05:40:00|4198.4|4195.6|4196.8|4194|4198.8|4196|4195.8|4193|28
1600926300000|2020-09-24 05:45:00|4197.3|4194.5|4201.4|4198.6|4201.8|4199|4195.8|4193|89
1600926600000|2020-09-24 05:50:00|4200.9|4198.1|4200.9|4198.1|4207.8|4205|4200.8|4198|106
1600926900000|2020-09-24 05:55:00|4201.8|4199|4205.9|4203.1|4205.9|4203.1|4200.8|4198|11
1600927200000|2020-09-24 06:00:00|4206.3|4203.5|4206.8|4204|4213.8|4211|4205.8|4203|160
1600927500000|2020-09-24 06:05:00|4206.9|4204.1|4200.4|4197.6|4206.9|4204.1|4199.9|4197.1|61
1600927800000|2020-09-24 06:10:00|4200.8|4198|4193.9|4191.1|4203.9|4201.1|4191.9|4189.1|152
1600928100000|2020-09-24 06:15:00|4192.9|4190.1|4190.9|4188.1|4194.9|4192.1|4184.4|4181.6|475
1600928400000|2020-09-24 06:20:00|4189.9|4187.1|4192.7|4189.9|4194.9|4192.1|4189.4|4186.6|353
1600928700000|2020-09-24 06:25:00|4192.3|4189.5|4191.7|4188.9|4194.8|4192|4191.3|4188.5|65
1600929000000|2020-09-24 06:30:00|4190.9|4188.1|4180.3|4177.5|4192.8|4190|4179.8|4177|180
1600929300000|2020-09-24 06:35:00|4180.2|4177.4|4177.2|4174.4|4184.7|4181.9|4176.2|4173.4|98
1600929600000|2020-09-24 06:40:00|4177.3|4174.5|4179.9|4177.1|4183.7|4180.9|4176.7|4173.9|87
1600929900000|2020-09-24 06:45:00|4180.7|4177.9|4185.9|4183.1|4185.9|4183.1|4179.7|4176.9|35
1600930200000|2020-09-24 06:50:00|4185.3|4182.5|4186.8|4184|4188.4|4185.6|4183.3|4180.5|185
1600930500000|2020-09-24 06:55:00|4186.3|4183.5|4188.5|4185.7|4191.9|4189.1|4186.3|4183.5|180
1600930800000|2020-09-24 07:00:00|4188.9|4186.1|4192.4|4189.6|4193.9|4191.1|4180.8|4178|134
1600931100000|2020-09-24 07:05:00|4192.9|4190.1|4190.8|4188|4198.3|4195.5|4190.8|4188|204
1600931400000|2020-09-24 07:10:00|4190.9|4188.1|4191.9|4189.1|4196.3|4193.5|4188.8|4186|215
1600931700000|2020-09-24 07:15:00|4191.8|4189|4199.9|4197.1|4201.8|4199|4184.8|4182|486
1600932000000|2020-09-24 07:20:00|4200.4|4197.6|4193.8|4191|4201.8|4199|4192.8|4190|167
1600932300000|2020-09-24 07:25:00|4192.9|4190.1|4183.8|4181|4192.9|4190.1|4182.9|4180.1|162
1600932600000|2020-09-24 07:30:00|4182.9|4180.1|4186.4|4183.6|4189.9|4187.1|4180.9|4178.1|304
1600932900000|2020-09-24 07:35:00|4185.8|4183|4188.8|4186|4189.8|4187|4182.8|4180|1119
1600933200000|2020-09-24 07:40:00|4187.8|4185|4187|4184.2|4188.8|4186|4174.9|4172.1|471
1600933500000|2020-09-24 07:45:00|4187.4|4184.6|4189.8|4187|4194.4|4191.6|4187.4|4184.6|391
1600933800000|2020-09-24 07:50:00|4189|4186.2|4191.9|4189.1|4192|4189.2|4186.4|4183.6|530
1600934100000|2020-09-24 07:55:00|4192|4189.2|4199|4196.2|4200.8|4198|4191.8|4189|337
1600934400000|2020-09-24 08:00:00|4198.9|4196.1|4187|4184.2|4198.9|4196.1|4186.9|4184.1|786
1600934700000|2020-09-24 08:05:00|4187.4|4184.6|4186.9|4184.1|4190.8|4188|4186.4|4183.6|167
1600935000000|2020-09-24 08:10:00|4186.8|4184|4185.8|4183|4189.8|4187|4185|4182.2|294
1600935300000|2020-09-24 08:15:00|4185.4|4182.6|4185|4182.2|4186.4|4183.6|4178.9|4176.1|393
1600935600000|2020-09-24 08:20:00|4185.4|4182.6|4185|4182.2|4191.4|4188.6|4182.9|4180.1|495
1600935900000|2020-09-24 08:25:00|4185.1|4182.3|4185.9|4183.1|4189.9|4187.1|4179.4|4176.6|1715
1600936200000|2020-09-24 08:30:00|4187.9|4185.1|4187.8|4185|4192.2|4189.4|4180.7|4177.9|3680
1600936500000|2020-09-24 08:35:00|4187.9|4185.1|4176.9|4174.1|4189.9|4187.1|4176.9|4174.1|701
1600936800000|2020-09-24 08:40:00|4177.4|4174.6|4182.9|4180.1|4183.9|4181.1|4170.9|4168.1|838
1600937100000|2020-09-24 08:45:00|4182.8|4180|4178.9|4176.1|4183.9|4181.1|4177.9|4175.1|160
1600937400000|2020-09-24 08:50:00|4178.4|4175.6|4177.8|4175|4179.5|4176.7|4172.3|4169.5|955
1600937700000|2020-09-24 08:55:00|4177.3|4174.5|4184.9|4182.1|4186.9|4184.1|4175.8|4173|378
1600938000000|2020-09-24 09:00:00|4184.4|4181.6|4184.9|4182.1|4188.9|4186.1|4180.9|4178.1|221
1600938300000|2020-09-24 09:05:00|4185.9|4183.1|4188.5|4185.7|4191.9|4189.1|4185.5|4182.7|600
1600938600000|2020-09-24 09:10:00|4188|4185.2|4193.8|4191|4193.9|4191.1|4186|4183.2|471
1600938900000|2020-09-24 09:15:00|4193.9|4191.1|4197.9|4195.1|4208|4205.2|4192.9|4190.1|1851
1600939200000|2020-09-24 09:20:00|4198|4195.2|4195|4192.2|4201.6|4198.8|4193.9|4191.1|499
1600939500000|2020-09-24 09:25:00|4194.9|4192.1|4195.1|4192.3|4196.1|4193.3|4192.9|4190.1|182
1600939800000|2020-09-24 09:30:00|4195.6|4192.8|4207.1|4204.3|4207.1|4204.3|4195.1|4192.3|652
1600940100000|2020-09-24 09:35:00|4207|4204.2|4216.1|4213.3|4221.9|4219.1|4206.9|4204.1|1043
1600940400000|2020-09-24 09:40:00|4215.9|4213.1|4217.7|4214.9|4222.2|4219.4|4214.1|4211.3|3592
1600940700000|2020-09-24 09:45:00|4217.8|4215|4210.2|4207.4|4218.2|4215.4|4210.2|4207.4|1816
1600941000000|2020-09-24 09:50:00|4210.3|4207.5|4207.4|4204.6|4212.4|4209.6|4207.2|4204.4|586
1600941300000|2020-09-24 09:55:00|4208.2|4205.4|4212.1|4209.3|4212.1|4209.3|4207.2|4204.4|1105
1600941600000|2020-09-24 10:00:00|4211.7|4208.9|4224.1|4221.3|4224.1|4221.3|4209.2|4206.4|644
1600941900000|2020-09-24 10:05:00|4224.2|4221.4|4227|4224.2|4227|4224.2|4221|4218.2|481
1600942200000|2020-09-24 10:10:00|4226|4223.2|4226|4223.2|4227|4224.2|4221|4218.2|449
1600942500000|2020-09-24 10:15:00|4225.8|4223|4221|4218.2|4227|4224.2|4220|4217.2|1178
1600942800000|2020-09-24 10:20:00|4220|4217.2|4224|4221.2|4225|4222.2|4220|4217.2|522
1600943100000|2020-09-24 10:25:00|4223.5|4220.7|4223|4220.2|4228|4225.2|4220|4217.2|256
1600943400000|2020-09-24 10:30:00|4222.9|4220.1|4227|4224.2|4228|4225.2|4221.6|4218.8|172
1600943700000|2020-09-24 10:35:00|4226.6|4223.8|4232|4229.2|4235|4232.2|4224|4221.2|957
1600944000000|2020-09-24 10:40:00|4232.1|4229.3|4228.1|4225.3|4233|4230.2|4225.6|4222.8|1002
1600944300000|2020-09-24 10:45:00|4227.9|4225.1|4229.1|4226.3|4230.1|4227.3|4224|4221.2|260
1600944600000|2020-09-24 10:50:00|4230|4227.2|4235.1|4232.3|4236.1|4233.3|4230|4227.2|346
1600944900000|2020-09-24 10:55:00|4234.6|4231.8|4231.1|4228.3|4236.2|4233.4|4231.1|4228.3|140
1600945200000|2020-09-24 11:00:00|4231|4228.2|4228|4225.2|4232|4229.2|4228|4225.2|407
1600945500000|2020-09-24 11:05:00|4228.1|4225.3|4224.1|4221.3|4233.6|4230.8|4223|4220.2|324
1600945800000|2020-09-24 11:10:00|4225|4222.2|4220|4217.2|4227.5|4224.7|4220|4217.2|189
1600946100000|2020-09-24 11:15:00|4218.2|4215.4|4227.7|4224.9|4228.2|4225.4|4217|4214.2|853
1600946400000|2020-09-24 11:20:00|4227.2|4224.4|4225.3|4222.5|4230.2|4227.4|4222.2|4219.4|291
1600946700000|2020-09-24 11:25:00|4225.2|4222.4|4232.8|4230|4232.8|4230|4222.3|4219.5|148
1600947000000|2020-09-24 11:30:00|4233.2|4230.4|4228.8|4226|4235.2|4232.4|4227.3|4224.5|362
1600947300000|2020-09-24 11:35:00|4229.2|4226.4|4229.2|4226.4|4234.3|4231.5|4229.2|4226.4|99
1600947600000|2020-09-24 11:40:00|4227.2|4224.4|4219.8|4217|4228.2|4225.4|4219.8|4217|252
1600947900000|2020-09-24 11:45:00|4220.3|4217.5|4223.2|4220.4|4226.8|4224|4220.3|4217.5|92
1600948200000|2020-09-24 11:50:00|4223.3|4220.5|4220.4|4217.6|4225.3|4222.5|4219.2|4216.4|273
1600948500000|2020-09-24 11:55:00|4220.3|4217.5|4223.3|4220.5|4224.4|4221.6|4218.2|4215.4|162
1600948800000|2020-09-24 12:00:00|4223.2|4220.4|4210.2|4207.4|4223.2|4220.4|4210.2|4207|303
1600949100000|2020-09-24 12:05:00|4210.4|4207.6|4209.4|4206.6|4212.4|4209.6|4206.8|4204|997
1600949400000|2020-09-24 12:10:00|4209.3|4206.5|4215.3|4212.5|4216.9|4214.1|4209.2|4206.4|450
1600949700000|2020-09-24 12:15:00|4215.4|4212.6|4222.2|4219.4|4222.8|4220|4215.4|4212.6|359
1600950000000|2020-09-24 12:20:00|4222.3|4219.5|4215.4|4212.6|4224.4|4221.6|4213.4|4210.6|548
1600950300000|2020-09-24 12:25:00|4215.3|4212.5|4216.3|4213.5|4217.7|4214.9|4212.8|4210|51
1600950600000|2020-09-24 12:30:00|4216.2|4213.4|4198.4|4195.6|4217.2|4214.4|4198.3|4195.5|603
1600950900000|2020-09-24 12:35:00|4199.3|4196.5|4191.4|4188.6|4199.4|4196.6|4190|4187.2|1062
1600951200000|2020-09-24 12:40:00|4191.8|4189|4188.3|4185.5|4192.3|4189.5|4187.3|4184.5|332
1600951500000|2020-09-24 12:45:00|4187.8|4185|4191.7|4188.9|4194.7|4191.9|4186.3|4183.5|3497
1600951800000|2020-09-24 12:50:00|4191.6|4188.8|4190.1|4187.3|4195.3|4192.5|4186.1|4183.3|342
1600952100000|2020-09-24 12:55:00|4189.1|4186.3|4190.4|4187.6|4195.3|4192.5|4189.1|4186.3|438
1600952400000|2020-09-24 13:00:00|4191.3|4188.5|4192.2|4189.4|4196.3|4193.5|4182.3|4179.5|1030
1600952700000|2020-09-24 13:05:00|4192.1|4189.3|4205.3|4202.5|4207.7|4204.9|4190.2|4187.4|877
1600953000000|2020-09-24 13:10:00|4206.2|4203.4|4199.3|4196.5|4211.2|4208.4|4197.7|4194.9|550
1600953300000|2020-09-24 13:15:00|4200.2|4197.4|4202.3|4199.5|4212.2|4209.4|4199.2|4196.4|314
1600953600000|2020-09-24 13:20:00|4203.2|4200.4|4217.2|4214.4|4218|4215.2|4197.7|4194.9|1372
1600953900000|2020-09-24 13:25:00|4218.2|4215.4|4218|4215.2|4222.2|4219.4|4215|4212.2|1235
1600954200000|2020-09-24 13:30:00|4218.2|4215.4|4203.1|4200.3|4226|4223.2|4203|4200.2|1417
1600954500000|2020-09-24 13:35:00|4203.5|4200.7|4196.1|4193.3|4205.1|4202.3|4195.1|4192.3|1132
1600954800000|2020-09-24 13:40:00|4196.2|4193.4|4195.1|4192.3|4203.2|4200.4|4191.6|4188.8|1057
1600955100000|2020-09-24 13:45:00|4194.2|4191.4|4218.6|4215.8|4220.2|4217.4|4191.2|4188.4|2479
1600955400000|2020-09-24 13:50:00|4219.2|4216.4|4207.2|4204.4|4225.1|4222.3|4206.2|4203.4|1113
1600955700000|2020-09-24 13:55:00|4207.6|4204.8|4203.1|4200.3|4208.2|4205.4|4200.1|4197.3|589
1600956000000|2020-09-24 14:00:00|4203.2|4200.4|4213.7|4210.9|4227.7|4224.9|4203.1|4200.3|1502
1600956300000|2020-09-24 14:05:00|4213.8|4211|4242.2|4239.4|4242.2|4239.4|4213.8|4211|1585
1600956600000|2020-09-24 14:10:00|4243.2|4240.4|4227.2|4224.4|4243.2|4240.4|4224.8|4222|1683
1600956900000|2020-09-24 14:15:00|4227.3|4224.5|4224.2|4221.4|4233.4|4230.6|4223.1|4220.3|5152
1600957200000|2020-09-24 14:20:00|4223.2|4220.4|4218.2|4215.4|4224.7|4221.9|4216.1|4213.3|861
1600957500000|2020-09-24 14:25:00|4218.7|4215.9|4226.2|4223.4|4226.2|4223.4|4213.2|4210.4|982
1600957800000|2020-09-24 14:30:00|4227.1|4224.3|4204.8|4202|4227.1|4224.3|4204.2|4201.4|772
1600958100000|2020-09-24 14:35:00|4205.2|4202.4|4208.2|4205.4|4216.2|4213.4|4198.7|4195.9|740
1600958400000|2020-09-24 14:40:00|4208.7|4205.9|4223.2|4220.4|4225.3|4222.5|4206.2|4203.4|1323
1600958700000|2020-09-24 14:45:00|4223.6|4220.8|4211.9|4209.1|4228.1|4225.3|4209.3|4206.5|6528
1600959000000|2020-09-24 14:50:00|4212.3|4209.5|4214.9|4212.1|4217.4|4214.6|4205.8|4203|2564
1600959300000|2020-09-24 14:55:00|4214.8|4212|4207.3|4204.5|4215.3|4212.5|4201.9|4199.1|1448
1600959600000|2020-09-24 15:00:00|4207.4|4204.6|4199.9|4197.1|4211.9|4209.1|4199.8|4197|673
1600959900000|2020-09-24 15:05:00|4198.9|4196.1|4203.9|4201.1|4206.9|4204.1|4197.9|4195.1|1623
1600960200000|2020-09-24 15:10:00|4204.3|4201.5|4214.7|4211.9|4215.8|4213|4201.9|4199.1|1905
1600960500000|2020-09-24 15:15:00|4213.7|4210.9|4196.9|4194.1|4216.8|4214|4195.8|4193|1846
1600960800000|2020-09-24 15:20:00|4197.8|4195|4202.8|4200|4211.8|4209|4196.8|4194|2807
1600961100000|2020-09-24 15:25:00|4203.2|4200.4|4206.6|4203.8|4215.4|4212.6|4201.9|4199.1|5375
1600961400000|2020-09-24 15:30:00|4207|4204.2|4197.8|4195|4210.9|4208.1|4196.8|4194|2542
1600961700000|2020-09-24 15:35:00|4197|4194.2|4201.9|4199.1|4204.9|4202.1|4197|4194.2|925
1600962000000|2020-09-24 15:40:00|4201.5|4198.7|4205.9|4203.1|4213.5|4210.7|4200.9|4198.1|638
1600962300000|2020-09-24 15:45:00|4206|4203.2|4201.5|4198.7|4208|4205.2|4195.1|4192.3|481
1600962600000|2020-09-24 15:50:00|4201.6|4198.8|4203.1|4200.3|4203.1|4200.3|4199.1|4196.3|236
1600962900000|2020-09-24 15:55:00|4203|4200.2|4214.9|4212.1|4217.9|4215.1|4202.9|4200.1|421
1600963200000|2020-09-24 16:00:00|4215|4212.2|4222.5|4219.7|4223.1|4220.3|4215|4212.2|770
1600963500000|2020-09-24 16:05:00|4222.1|4219.3|4222|4219.2|4226.1|4223.3|4219.1|4216.3|803
1600963800000|2020-09-24 16:10:00|4222.1|4219.3|4212.4|4209.6|4224.9|4222.1|4209.9|4207.1|1597
1600964100000|2020-09-24 16:15:00|4211.9|4209.1|4216.4|4213.6|4220.8|4218|4211.4|4208.6|403
1600964400000|2020-09-24 16:20:00|4216.9|4214.1|4210|4207.2|4221|4218.2|4208.9|4206.1|670
1600964700000|2020-09-24 16:25:00|4210.4|4207.6|4215.5|4212.7|4221|4218.2|4209.9|4207.1|1029
1600965000000|2020-09-24 16:30:00|4215.9|4213.1|4203|4200.2|4217|4214.2|4200.9|4198.1|1151
1600965300000|2020-09-24 16:35:00|4203.3|4200.5|4197|4194.2|4203.3|4200.5|4196|4193.2|685
1600965600000|2020-09-24 16:40:00|4197.4|4194.6|4198.7|4195.9|4198.8|4196|4194.7|4191.9|1350
1600965900000|2020-09-24 16:45:00|4197.8|4195|4201.9|4199.1|4202.9|4200.1|4193.8|4191|742
1600966200000|2020-09-24 16:50:00|4202|4199.2|4200.8|4198|4203.9|4201.1|4198.3|4195.5|304
1600966500000|2020-09-24 16:55:00|4200.3|4197.5|4203.7|4200.9|4207.9|4205.1|4200.3|4197.5|336
1600966800000|2020-09-24 17:00:00|4203.8|4201|4209.9|4207.1|4210.7|4207.9|4202.8|4200|233
1600967100000|2020-09-24 17:05:00|4210.7|4207.9|4210.7|4207.9|4211.3|4208.5|4205.7|4202.9|167
1600967400000|2020-09-24 17:10:00|4209.9|4207.1|4216.8|4214|4217.2|4214.4|4209.9|4207.1|310
1600967700000|2020-09-24 17:15:00|4215.8|4213|4217.8|4215|4225.8|4223|4215.8|4213|662
1600968000000|2020-09-24 17:20:00|4218.3|4215.5|4228.8|4226|4232.3|4229.5|4217.9|4215.1|861
1600968300000|2020-09-24 17:25:00|4228.9|4226.1|4237.8|4235|4237.8|4235|4228.8|4226|531
1600968600000|2020-09-24 17:30:00|4236.8|4234|4238.8|4236|4240.8|4238|4231.8|4229|1626
1600968900000|2020-09-24 17:35:00|4238.6|4235.8|4233.8|4231|4239.8|4237|4232.8|4230|451
1600969200000|2020-09-24 17:40:00|4234.3|4231.5|4239.3|4236.5|4239.8|4237|4233.8|4231|260
1600969500000|2020-09-24 17:45:00|4238.9|4236.1|4238.8|4236|4240.9|4238.1|4236.8|4234|501
1600969800000|2020-09-24 17:50:00|4238.9|4236.1|4242.8|4240|4243.9|4241.1|4238.8|4236|424
1600970100000|2020-09-24 17:55:00|4242.9|4240.1|4238.9|4236.1|4243.9|4241.1|4237.8|4235|641
1600970400000|2020-09-24 18:00:00|4239.8|4237|4240.8|4238|4242.9|4240.1|4237.8|4235|353
1600970700000|2020-09-24 18:05:00|4240.9|4238.1|4242.9|4240.1|4243.9|4241.1|4239.8|4237|321
1600971000000|2020-09-24 18:10:00|4243.8|4241|4245.8|4243|4246|4243.2|4237.4|4234.6|726
1600971300000|2020-09-24 18:15:00|4245.9|4243.1|4241|4238.2|4249|4246.2|4236.5|4233.7|2935
1600971600000|2020-09-24 18:20:00|4240.8|4238|4238|4235.2|4244|4241.2|4236|4233.2|706
1600971900000|2020-09-24 18:25:00|4238.1|4235.3|4240.1|4237.3|4243|4240.2|4232.5|4229.7|4575
1600972200000|2020-09-24 18:30:00|4240|4237.2|4229.1|4226.3|4240.7|4237.9|4228.1|4225.3|1482
1600972500000|2020-09-24 18:35:00|4229.2|4226.4|4231.7|4228.9|4234.7|4231.9|4228.1|4225.3|262
1600972800000|2020-09-24 18:40:00|4231.2|4228.4|4233.1|4230.3|4234.1|4231.3|4230.6|4227.8|262
1600973100000|2020-09-24 18:45:00|4234.1|4231.3|4224.1|4221.3|4234.1|4231.3|4224.1|4221.3|522
1600973400000|2020-09-24 18:50:00|4223.3|4220.5|4220.3|4217.5|4225.2|4222.4|4220.1|4217.3|205
1600973700000|2020-09-24 18:55:00|4221.1|4218.3|4219.1|4216.3|4223.2|4220.4|4218.1|4215.3|620
1600974000000|2020-09-24 19:00:00|4219.6|4216.8|4218.1|4215.3|4221.1|4218.3|4218.1|4215.3|92
1600974300000|2020-09-24 19:05:00|4218.2|4215.4|4222.1|4219.3|4222.1|4219.3|4218.1|4215.3|107
1600974600000|2020-09-24 19:10:00|4221.6|4218.8|4225.2|4222.4|4227.2|4224.4|4219.2|4216.4|207
1600974900000|2020-09-24 19:15:00|4225.7|4222.9|4226.2|4223.4|4227.2|4224.4|4225.2|4222.4|120
1600975200000|2020-09-24 19:20:00|4226|4223.2|4220|4217.2|4226.2|4223.4|4219.2|4216.4|229
1600975500000|2020-09-24 19:25:00|4220.1|4217.3|4223.1|4220.3|4223.6|4220.8|4219.2|4216.4|56
1600975800000|2020-09-24 19:30:00|4223|4220.2|4221|4218.2|4223.1|4220.3|4217|4214.2|185
1600976100000|2020-09-24 19:35:00|4220.5|4217.7|4227.5|4224.7|4228|4225.2|4219|4216.2|119
1600976400000|2020-09-24 19:40:00|4227.1|4224.3|4228.1|4225.3|4229.2|4226.4|4226.1|4223.3|50
1600976700000|2020-09-24 19:45:00|4228.6|4225.8|4225.6|4222.8|4231.1|4228.3|4225.1|4222.3|106
1600977000000|2020-09-24 19:50:00|4226.1|4223.3|4230.2|4227.4|4230.6|4227.8|4225.6|4222.8|114
1600977300000|2020-09-24 19:55:00|4230.1|4227.3|4227.2|4224.4|4231.2|4228.4|4227.1|4224.3|71
1600977600000|2020-09-24 20:00:00|4227.3|4224.5|4227.1|4224.3|4228.2|4225.4|4225.2|4222.4|77
1600977900000|2020-09-24 20:05:00|4227.2|4224.4|4231.2|4228.4|4231.3|4228.5|4227.2|4224.4|51
1600978200000|2020-09-24 20:10:00|4231.3|4228.5|4226.7|4223.9|4232.2|4229.4|4226.7|4223.9|141
1600978500000|2020-09-24 20:15:00|4226.2|4223.4|4226.2|4223.4|4227.2|4224.4|4225.2|4222.4|27
1600978800000|2020-09-24 20:20:00|4226.1|4223.3|4222.7|4219.9|4226.2|4223.4|4222.2|4219.4|38
1600979100000|2020-09-24 20:25:00|4222.2|4219.4|4223.2|4220.4|4223.7|4220.9|4222.2|4219.4|20
1600979400000|2020-09-24 20:30:00|4223.1|4220.3|4224.1|4221.3|4225.1|4222.3|4222.1|4219.3|37
1600979700000|2020-09-24 20:35:00|4223.7|4220.9|4223.2|4220.4|4225.1|4222.3|4222.2|4219.4|14
1600980000000|2020-09-24 20:40:00|4223.1|4220.3|4224.1|4221.3|4224.1|4221.3|4223.1|4220.3|29
1600980300000|2020-09-24 20:45:00|4223.7|4220.9|4223.3|4220.5|4227.2|4224.4|4221.2|4218.4|88
1600980600000|2020-09-24 20:50:00|4223.7|4220.9|4224.8|4222|4225.2|4222.4|4221.7|4218.9|42
1600980900000|2020-09-24 20:55:00|4224.7|4221.9|4224.3|4221.5|4224.9|4222|4222.2|4219.4|84
1600981200000|2020-09-24 21:00:00|4224.8|4222|4224.8|4214.8|4227.9|4222|4223.6|4214.2|7
1600981500000|2020-09-24 21:05:00|4224.9|4214.9|4223.7|4220.9|4225.8|4220.9|4223.3|4214.9|5
1600982100000|2020-09-24 21:15:00|4225.8|4215.8|4224.8|4214.8|4225.8|4215.8|4224.8|4214.8|2
1600982400000|2020-09-24 21:20:00|4224.4|4214.4|4224.9|4214.9|4224.9|4214.9|4224.4|4214.4|0
1600982700000|2020-09-24 21:25:00|4224.4|4214.4|4224.9|4214.9|4224.9|4214.9|4224.4|4214.4|0
1600983000000|2020-09-24 21:30:00|4224.4|4214.4|4224.9|4214.9|4224.9|4214.9|4224.4|4214.4|0
1600983300000|2020-09-24 21:35:00|4224.4|4214.4|4224.4|4214.4|4224.9|4214.9|4224.4|4214.4|0
1600983600000|2020-09-24 21:40:00|4224.9|4214.9|4224.9|4214.9|4224.9|4214.9|4224.9|4214.9|0
1600983900000|2020-09-24 21:45:00|4224.4|4214.4|4224.4|4214.4|4224.4|4214.4|4224.4|4214.4|0
1600984200000|2020-09-24 21:50:00|4224.6|4214.6|4225.4|4215.4|4225.4|4215.4|4224.6|4214.6|0
1600992000000|2020-09-25 00:00:00|4231.5|4228.7|4227|4224.2|4238|4235.2|4222|4219.2|82
1600992300000|2020-09-25 00:05:00|4227.5|4224.7|4231.5|4228.7|4232|4229.2|4225|4222.2|285
1600992600000|2020-09-25 00:10:00|4231.6|4228.8|4231.5|4228.7|4233|4230.2|4228.7|4225.9|16
1600992900000|2020-09-25 00:15:00|4231.6|4228.8|4234.6|4231.8|4236.6|4233.8|4229.6|4226.8|15
1600993200000|2020-09-25 00:20:00|4235.1|4232.3|4234.6|4231.8|4235.1|4232.3|4230.6|4227.8|10
1600993500000|2020-09-25 00:25:00|4235|4232.2|4232.6|4229.8|4235.6|4232.8|4231.5|4228.7|16
1600993800000|2020-09-25 00:30:00|4233|4230.2|4234|4231.2|4234.5|4231.7|4230.6|4227.8|4
1600994100000|2020-09-25 00:35:00|4234.1|4231.3|4238.1|4235.3|4238.6|4235.8|4233.5|4230.7|3
1600994400000|2020-09-25 00:40:00|4238.5|4235.7|4238.1|4235.3|4239.5|4236.7|4238|4235.2|1
1600994700000|2020-09-25 00:45:00|4238|4235.2|4237.5|4234.7|4238.1|4235.3|4235.6|4232.8|10
1600995000000|2020-09-25 00:50:00|4238|4235.2|4240.6|4237.8|4240.6|4237.8|4236.5|4233.7|5
1600995300000|2020-09-25 00:55:00|4241.1|4238.3|4244.2|4241.4|4247.6|4244.8|4241.1|4238.3|53
1600995600000|2020-09-25 01:00:00|4244.6|4241.8|4249.6|4246.8|4251.6|4248.8|4244.1|4241.3|34
1600995900000|2020-09-25 01:05:00|4249.5|4246.7|4238.6|4235.8|4249.6|4246.8|4238.6|4235.8|16
1600996200000|2020-09-25 01:10:00|4238.7|4235.9|4240.6|4237.8|4241.7|4238.9|4238.7|4235.9|29
1600996500000|2020-09-25 01:15:00|4240.7|4237.9|4247.6|4244.8|4248.6|4245.8|4240.6|4237.8|7
1600996800000|2020-09-25 01:20:00|4247.1|4244.3|4249.7|4246.9|4250.7|4247.9|4247.1|4244.3|6
1600997100000|2020-09-25 01:25:00|4250.1|4247.3|4250.6|4247.8|4253.1|4250.3|4249.6|4246.8|115
1600997400000|2020-09-25 01:30:00|4250.7|4247.9|4244.2|4241.4|4250.7|4247.9|4242.7|4239.9|23
1600997700000|2020-09-25 01:35:00|4244.7|4241.9|4248.7|4245.9|4248.7|4245.9|4244.7|4241.9|6
1600998000000|2020-09-25 01:40:00|4249.2|4246.4|4248.2|4245.4|4250.1|4247.3|4246.6|4243.8|20
1600998300000|2020-09-25 01:45:00|4247.7|4244.9|4246.7|4243.9|4250.7|4247.9|4246.7|4243.9|2
1600998600000|2020-09-25 01:50:00|4247|4244.2|4250.2|4247.4|4252.6|4249.8|4247|4244.2|65
1600998900000|2020-09-25 01:55:00|4249.7|4246.9|4245.2|4242.4|4249.7|4246.9|4243.7|4240.9|74
1600999200000|2020-09-25 02:00:00|4245.7|4242.9|4244.2|4241.4|4247.2|4244.4|4243.7|4240.9|23
1600999500000|2020-09-25 02:05:00|4243.7|4240.9|4246.7|4243.9|4246.7|4243.9|4242.7|4239.9|20
1600999800000|2020-09-25 02:10:00|4247.6|4244.8|4248.6|4245.8|4250.7|4247.9|4247.6|4244.8|11
1601000100000|2020-09-25 02:15:00|4247.7|4244.9|4247.6|4244.8|4248.7|4245.9|4246.6|4243.8|273
1601000400000|2020-09-25 02:20:00|4247.7|4244.9|4246.6|4243.8|4249.6|4246.8|4246.6|4243.8|2
1601000700000|2020-09-25 02:25:00|4247.1|4244.3|4247.6|4244.8|4248.6|4245.8|4245.6|4242.8|106
1601001000000|2020-09-25 02:30:00|4247.5|4244.7|4250.6|4247.8|4252.6|4249.8|4246.6|4243.8|140
1601001300000|2020-09-25 02:35:00|4251.6|4248.8|4248.7|4245.9|4252.6|4249.8|4248.2|4245.4|12
1601001600000|2020-09-25 02:40:00|4249.7|4246.9|4248.7|4245.9|4251.7|4248.9|4248.7|4245.9|76
1601001900000|2020-09-25 02:45:00|4248.8|4246|4254.3|4251.5|4254.8|4252|4248.8|4246|91
1601002200000|2020-09-25 02:50:00|4254.8|4252|4253.2|4250.4|4254.8|4252|4253.2|4250.4|15
1601002500000|2020-09-25 02:55:00|4252.8|4250|4253.9|4251.1|4254.9|4252.1|4252.8|4250|103
1601002800000|2020-09-25 03:00:00|4254.4|4251.6|4253.9|4251.1|4254.9|4252.1|4253.9|4251.1|17
1601003100000|2020-09-25 03:05:00|4254.9|4252.1|4263.9|4261.1|4264.9|4262.1|4254.8|4252|1020
1601003400000|2020-09-25 03:10:00|4264|4261.2|4264.4|4261.6|4266.9|4264.1|4262.9|4260.1|79
1601003700000|2020-09-25 03:15:00|4264.9|4262.1|4266.9|4264.1|4268.4|4265.6|4264.9|4262.1|24
1601004000000|2020-09-25 03:20:00|4266.4|4263.6|4267.4|4264.6|4269.9|4267.1|4265.9|4263.1|144
1601004300000|2020-09-25 03:25:00|4266.9|4264.1|4269|4266.2|4269.9|4267.1|4266.9|4264.1|170
1601004600000|2020-09-25 03:30:00|4268.9|4266.1|4264|4261.2|4268.9|4266.1|4264|4261.2|146
1601004900000|2020-09-25 03:35:00|4263.1|4260.3|4260.1|4257.3|4264|4261.2|4259|4256.2|130
1601005200000|2020-09-25 03:40:00|4260|4257.2|4258|4255.2|4260|4257.2|4258|4255.2|13
1601005500000|2020-09-25 03:45:00|4257.9|4255.1|4256|4253.2|4258|4255.2|4255.5|4252.7|22
1601005800000|2020-09-25 03:50:00|4255.1|4252.3|4255|4252.2|4256.1|4253.3|4253|4250.2|26
1601006100000|2020-09-25 03:55:00|4254|4251.2|4256.5|4253.7|4256.5|4253.7|4254|4251.2|1
1601006400000|2020-09-25 04:00:00|4255.5|4252.7|4259.5|4256.7|4259.5|4256.7|4255.5|4252.7|22
1601006700000|2020-09-25 04:05:00|4259|4256.2|4261.1|4258.3|4261.6|4258.8|4258|4255.2|25
1601007000000|2020-09-25 04:10:00|4261.6|4258.8|4261.1|4258.3|4262.9|4260.1|4261.1|4258.3|12
1601007300000|2020-09-25 04:15:00|4262.1|4259.3|4262.1|4259.3|4263.1|4260.3|4261.1|4258.3|83
1601007600000|2020-09-25 04:20:00|4262.2|4259.4|4264.1|4261.3|4264.1|4261.3|4262.1|4259.3|4
1601007900000|2020-09-25 04:25:00|4264.2|4261.4|4263.2|4260.4|4264.6|4261.8|4263.1|4260.3|2
1601008200000|2020-09-25 04:30:00|4263.1|4260.3|4263.1|4260.3|4264.1|4261.3|4261.1|4258.3|14
1601008500000|2020-09-25 04:35:00|4263|4260.2|4262.1|4259.3|4264.2|4261.4|4262.1|4259.3|118
1601008800000|2020-09-25 04:40:00|4263.1|4260.3|4263.1|4260.3|4264.1|4261.3|4262.1|4259.3|3
1601009100000|2020-09-25 04:45:00|4262.6|4259.8|4263.2|4260.4|4263.6|4260.8|4261.2|4258.4|15
1601009400000|2020-09-25 04:50:00|4263|4260.2|4262.2|4259.4|4263|4260.2|4261.7|4258.9|3
1601009700000|2020-09-25 04:55:00|4262.1|4259.3|4261.2|4258.4|4262.7|4259.9|4261.2|4258.4|1
1601010000000|2020-09-25 05:00:00|4261.1|4258.3|4262.1|4259.3|4265.7|4262.9|4261.1|4258.3|24
1601010300000|2020-09-25 05:05:00|4262.2|4259.4|4261.1|4258.3|4263.2|4260.4|4261.1|4258.3|8
1601010600000|2020-09-25 05:10:00|4261.2|4258.4|4260.1|4257.3|4263.2|4260.4|4260.1|4257.3|0
1601010900000|2020-09-25 05:15:00|4259.6|4256.8|4259.2|4256.4|4260.2|4257.4|4258.1|4255.3|0
1601011200000|2020-09-25 05:20:00|4259.1|4256.3|4259.6|4256.8|4260.2|4257.4|4257.7|4254.9|5
1601011500000|2020-09-25 05:25:00|4259.1|4256.3|4257.1|4254.3|4259.1|4256.3|4255.6|4252.8|8
1601011800000|2020-09-25 05:30:00|4256.6|4253.8|4255.7|4252.9|4258.2|4255.4|4252.3|4249.5|43
1601012100000|2020-09-25 05:35:00|4256.2|4253.4|4258.1|4255.3|4260.1|4257.3|4256.2|4253.4|15
1601012400000|2020-09-25 05:40:00|4257.2|4254.4|4259.2|4256.4|4259.7|4256.9|4256.1|4253.3|12
1601012700000|2020-09-25 05:45:00|4259.1|4256.3|4254.2|4251.4|4260.2|4257.4|4251.7|4248.9|44
1601013000000|2020-09-25 05:50:00|4255.2|4252.4|4256.7|4253.9|4256.7|4253.9|4252.3|4249.5|37
1601013300000|2020-09-25 05:55:00|4256.2|4253.4|4250.2|4247.4|4257.1|4254.3|4248.2|4245.4|92
1601013600000|2020-09-25 06:00:00|4249.2|4246.4|4241.2|4238.4|4250.2|4247.4|4240.2|4237.4|49
1601013900000|2020-09-25 06:05:00|4241.1|4238.3|4242.2|4239.4|4243.2|4240.4|4237.2|4234.4|87
1601014200000|2020-09-25 06:10:00|4242.7|4239.9|4235.7|4232.9|4243.2|4240.4|4235.1|4232.3|94
1601014500000|2020-09-25 06:15:00|4236.1|4233.3|4232.1|4229.3|4236.2|4233.4|4228.1|4225.3|88
1601014800000|2020-09-25 06:20:00|4231.2|4228.4|4233.8|4231|4235.3|4232.5|4228.2|4225.4|68
1601015100000|2020-09-25 06:25:00|4234.3|4231.5|4237.3|4234.5|4237.3|4234.5|4232.2|4229.4|48
1601015400000|2020-09-25 06:30:00|4237.2|4234.4|4234.2|4231.4|4240.2|4237.4|4234.2|4231.4|73
1601015700000|2020-09-25 06:35:00|4234.1|4231.3|4240.3|4237.5|4240.7|4237.9|4233.1|4230.3|10
1601016000000|2020-09-25 06:40:00|4240.7|4237.9|4238.2|4235.4|4241.3|4238.5|4237.2|4234.4|30
1601016300000|2020-09-25 06:45:00|4238.7|4235.9|4241.2|4238.4|4245.2|4242.4|4238.2|4235.4|33
1601016600000|2020-09-25 06:50:00|4241.3|4238.5|4239.8|4237|4244.2|4241.4|4238.2|4235.4|61
1601016900000|2020-09-25 06:55:00|4239.7|4236.9|4250.3|4247.5|4250.3|4247.5|4239.2|4236.4|265
1601017200000|2020-09-25 07:00:00|4250.2|4247.4|4241.2|4238.4|4252.3|4249.5|4239.7|4236.9|314
1601017500000|2020-09-25 07:05:00|4240.2|4237.4|4253.2|4250.4|4255.3|4252.5|4240.2|4237.4|156
1601017800000|2020-09-25 07:10:00|4253.3|4250.5|4263.2|4260.4|4264.3|4261.5|4251.7|4248.9|336
1601018100000|2020-09-25 07:15:00|4263.1|4260.3|4256.2|4253.4|4263.1|4260.3|4253.2|4250.4|348
1601018400000|2020-09-25 07:20:00|4256.3|4253.5|4256.5|4253.7|4258.7|4255.9|4247.3|4244.5|2463
1601018700000|2020-09-25 07:25:00|4257.4|4254.6|4264.6|4261.8|4267.5|4264.7|4257.4|4254.6|267
1601019000000|2020-09-25 07:30:00|4264.5|4261.7|4259.6|4256.8|4264.6|4261.8|4258.4|4255.6|251
1601019300000|2020-09-25 07:35:00|4260|4257.2|4261.4|4258.6|4264|4261.2|4256.5|4253.7|83
1601019600000|2020-09-25 07:40:00|4261.6|4258.8|4258.5|4255.7|4265|4262.2|4256.6|4253.8|302
1601019900000|2020-09-25 07:45:00|4257.5|4254.7|4252.8|4250|4257.6|4254.8|4249.8|4247|1896
1601020200000|2020-09-25 07:50:00|4252.3|4249.5|4252.3|4249.5|4259.3|4256.5|4251.3|4248.5|217
1601020500000|2020-09-25 07:55:00|4252.4|4249.6|4253.9|4251.1|4257.4|4254.6|4251.3|4248.5|194
1601020800000|2020-09-25 08:00:00|4254.4|4251.6|4259.4|4256.6|4262.4|4259.6|4249.5|4246.7|319
1601021100000|2020-09-25 08:05:00|4259.5|4256.7|4249.5|4246.7|4259.5|4256.7|4246.5|4243.7|324
1601021400000|2020-09-25 08:10:00|4249.9|4247.1|4251.3|4248.5|4251.4|4248.6|4245.4|4242.6|355
1601021700000|2020-09-25 08:15:00|4250.4|4247.6|4253.4|4250.6|4253.5|4250.7|4246.5|4243.7|338
1601022000000|2020-09-25 08:20:00|4252.4|4249.6|4251.4|4248.6|4253.5|4250.7|4248.4|4245.6|264
1601022300000|2020-09-25 08:25:00|4250.9|4248.1|4255.4|4252.6|4255.5|4252.7|4248.4|4245.6|1670
1601022600000|2020-09-25 08:30:00|4255.3|4252.5|4262.4|4259.6|4263.5|4260.7|4252.9|4250.1|2214
1601022900000|2020-09-25 08:35:00|4262.5|4259.7|4271.5|4268.7|4272.5|4269.7|4261.5|4258.7|1010
1601023200000|2020-09-25 08:40:00|4272.4|4269.6|4274|4271.2|4274|4271.2|4270.5|4267.7|1116
1601023500000|2020-09-25 08:45:00|4274.5|4271.7|4268.4|4265.6|4275.5|4272.7|4266.5|4263.7|342
1601023800000|2020-09-25 08:50:00|4267.5|4264.7|4266.5|4263.7|4274.4|4271.6|4266.5|4263.7|185
1601024100000|2020-09-25 08:55:00|4267.5|4264.7|4270.5|4267.7|4271.5|4268.7|4266.4|4263.6|435
1601024400000|2020-09-25 09:00:00|4270|4267.2|4268.6|4265.8|4275.5|4272.7|4267.5|4264.7|686
1601024700000|2020-09-25 09:05:00|4268.5|4265.7|4261.6|4258.8|4269.6|4266.8|4260.5|4257.7|385
1601025000000|2020-09-25 09:10:00|4261.7|4258.9|4261.7|4258.9|4268.1|4265.3|4259.7|4256.9|595
1601025300000|2020-09-25 09:15:00|4260.7|4257.9|4260.7|4257.9|4263.7|4260.9|4259.7|4256.9|856
1601025600000|2020-09-25 09:20:00|4261.7|4258.9|4255.7|4252.9|4266.2|4263.4|4255.7|4252.9|521
1601025900000|2020-09-25 09:25:00|4255.8|4253|4254.6|4251.8|4260.1|4257.3|4254.6|4251.8|429
1601026200000|2020-09-25 09:30:00|4254.4|4251.6|4263.5|4260.7|4263.5|4260.7|4252.6|4249.8|488
1601026500000|2020-09-25 09:35:00|4262.6|4259.8|4253.5|4250.7|4262.6|4259.8|4253.5|4250.7|1184
1601026800000|2020-09-25 09:40:00|4252.6|4249.8|4246.7|4243.9|4253.6|4250.8|4246.6|4243.8|514
1601027100000|2020-09-25 09:45:00|4247.6|4244.8|4248.5|4245.7|4251.6|4248.8|4246.5|4243.7|331
1601027400000|2020-09-25 09:50:00|4248|4245.2|4249.6|4246.8|4252.6|4249.8|4247.5|4244.7|393
1601027700000|2020-09-25 09:55:00|4249.5|4246.7|4249.6|4246.8|4250.5|4247.7|4247.6|4244.8|98
1601028000000|2020-09-25 10:00:00|4249.5|4246.7|4246.6|4243.8|4250.6|4247.8|4243.5|4240.7|333
1601028300000|2020-09-25 10:05:00|4246.5|4243.7|4245.5|4242.7|4250.1|4247.3|4244.1|4241.3|140
1601028600000|2020-09-25 10:10:00|4244.6|4241.8|4240.6|4237.8|4245.6|4242.8|4239.5|4236.7|273
1601028900000|2020-09-25 10:15:00|4240.5|4237.7|4243.6|4240.8|4243.6|4240.8|4237.6|4234.8|179
1601029200000|2020-09-25 10:20:00|4242.6|4239.8|4233.6|4230.8|4243.6|4240.8|4233.6|4230.8|953
1601029500000|2020-09-25 10:25:00|4233.1|4230.3|4231.6|4228.8|4234.6|4231.8|4231.5|4228.7|547
1601029800000|2020-09-25 10:30:00|4231.5|4228.7|4234.6|4231.8|4234.6|4231.8|4229.6|4226.8|203
1601030100000|2020-09-25 10:35:00|4234.5|4231.7|4234.6|4231.8|4236.6|4233.8|4232.5|4229.7|183
1601030400000|2020-09-25 10:40:00|4234.1|4231.3|4234.1|4231.3|4235.1|4232.3|4233.6|4230.8|420
1601030700000|2020-09-25 10:45:00|4233.6|4230.8|4222.5|4219.7|4234.6|4231.8|4220.6|4217.8|730
1601031000000|2020-09-25 10:50:00|4222.1|4219.3|4216.6|4213.8|4222.6|4219.8|4216.6|4213.8|367
1601031300000|2020-09-25 10:55:00|4217.6|4214.8|4210.6|4207.8|4217.6|4214.8|4210.5|4207.7|2087
1601031600000|2020-09-25 11:00:00|4210.7|4207.9|4201.6|4198.8|4211.5|4208.7|4201.5|4198.7|661
1601031900000|2020-09-25 11:05:00|4202.6|4199.8|4201.6|4198.8|4204.6|4201.8|4196.7|4193.9|1010
1601032200000|2020-09-25 11:10:00|4201.1|4198.3|4209.1|4206.3|4209.1|4206.3|4199.6|4196.8|400
1601032500000|2020-09-25 11:15:00|4208.7|4205.9|4201.6|4198.8|4210.1|4207.3|4201.6|4198.8|763
1601032800000|2020-09-25 11:20:00|4202.5|4199.7|4205.6|4202.8|4208.5|4205.7|4202.5|4199.7|794
1601033100000|2020-09-25 11:25:00|4206.1|4203.3|4205.6|4202.8|4208.5|4205.7|4202.6|4199.8|199
1601033400000|2020-09-25 11:30:00|4205.7|4202.9|4214.6|4211.8|4214.6|4211.8|4199.6|4196.8|932
1601033700000|2020-09-25 11:35:00|4214.1|4211.3|4215.5|4212.7|4219.6|4216.8|4210.6|4207.8|657
1601034000000|2020-09-25 11:40:00|4214.6|4211.8|4216.6|4213.8|4219.6|4216.8|4214.6|4211.8|238
1601034300000|2020-09-25 11:45:00|4217|4214.2|4220.6|4217.8|4222.5|4219.7|4216.5|4213.7|175
1601034600000|2020-09-25 11:50:00|4220.5|4217.7|4222.5|4219.7|4226.5|4223.7|4218.6|4215.8|186
1601034900000|2020-09-25 11:55:00|4221.5|4218.7|4219.5|4216.7|4223.6|4220.8|4217.5|4214.7|110
1601035200000|2020-09-25 12:00:00|4219.6|4216.8|4220.5|4217.7|4226.1|4223.3|4217.5|4214.7|192
1601035500000|2020-09-25 12:05:00|4220.6|4217.8|4225.6|4222.8|4227.5|4224.7|4219.5|4216.7|71
1601035800000|2020-09-25 12:10:00|4225.5|4222.7|4216.6|4213.8|4227.1|4224.3|4216.5|4213.7|375
1601036100000|2020-09-25 12:15:00|4217|4214.2|4216.6|4213.8|4225.6|4222.8|4216.5|4213.7|414
1601036400000|2020-09-25 12:20:00|4216.5|4213.7|4217.1|4214.3|4222.5|4219.7|4214.5|4211.7|185
1601036700000|2020-09-25 12:25:00|4217.5|4214.7|4230.6|4227.8|4231.1|4228.3|4214.5|4211.7|429
1601037000000|2020-09-25 12:30:00|4229.5|4226.7|4224.5|4221.7|4232.1|4229.3|4222.5|4219.7|437
1601037300000|2020-09-25 12:35:00|4224.6|4221.8|4223.5|4220.7|4227.7|4224.9|4221.6|4218.8|845
1601037600000|2020-09-25 12:40:00|4223.4|4220.6|4230.6|4227.8|4231.5|4228.7|4222.5|4219.7|462
1601037900000|2020-09-25 12:45:00|4230.5|4227.7|4232.6|4229.8|4232.6|4229.8|4226.6|4223.8|427
1601038200000|2020-09-25 12:50:00|4232.1|4229.3|4232.6|4229.8|4234.6|4231.8|4225.7|4222.9|364
1601038500000|2020-09-25 12:55:00|4233.6|4230.8|4233.6|4230.8|4235.6|4232.8|4226.1|4223.3|599
1601038800000|2020-09-25 13:00:00|4232.7|4229.9|4216.7|4213.9|4233.6|4230.8|4216.7|4213.9|813
1601039100000|2020-09-25 13:05:00|4217.7|4214.9|4214.7|4211.9|4226.7|4223.9|4214.7|4211.9|577
1601039400000|2020-09-25 13:10:00|4214.6|4211.8|4212.7|4209.9|4220.7|4217.9|4211.7|4208.9|596
1601039700000|2020-09-25 13:15:00|4213.7|4210.9|4210.7|4207.9|4215.7|4212.9|4208.7|4205.9|801
1601040000000|2020-09-25 13:20:00|4210.8|4208|4207.7|4204.9|4211.7|4208.9|4204.8|4202|1249
1601040300000|2020-09-25 13:25:00|4207.8|4205|4213.2|4210.4|4215.7|4212.9|4206.7|4203.9|322
1601040600000|2020-09-25 13:30:00|4212.8|4210|4211.8|4209|4215.8|4213|4206.7|4203.9|810
1601040900000|2020-09-25 13:35:00|4211.7|4208.9|4217.3|4214.5|4221.3|4218.5|4208.8|4206|804
1601041200000|2020-09-25 13:40:00|4217.8|4215|4223.8|4221|4235.8|4233|4217.3|4214.5|1167
1601041500000|2020-09-25 13:45:00|4223.3|4220.5|4211.8|4209|4224.8|4222|4206.3|4203.5|972
1601041800000|2020-09-25 13:50:00|4211.7|4208.9|4218.8|4216|4221.8|4219|4206.3|4203.5|616
1601042100000|2020-09-25 13:55:00|4218.3|4215.5|4217.8|4215|4219.8|4217|4209.8|4207|531
1601042400000|2020-09-25 14:00:00|4218.3|4215.5|4216.8|4214|4223.3|4220.5|4213.8|4211|588
1601042700000|2020-09-25 14:05:00|4215.8|4213|4207.9|4205.1|4221.8|4219|4201.9|4199.1|769
1601043000000|2020-09-25 14:10:00|4207.8|4205|4203.9|4201.1|4210.8|4208|4199.8|4197|994
1601043300000|2020-09-25 14:15:00|4203.8|4201|4223.9|4221.1|4223.9|4221.1|4201.9|4199.1|681
1601043600000|2020-09-25 14:20:00|4223.8|4221|4218.8|4216|4225.3|4222.5|4218.3|4215.5|582
1601043900000|2020-09-25 14:25:00|4218.9|4216.1|4211.8|4209|4221.8|4219|4210.3|4207.5|514
1601044200000|2020-09-25 14:30:00|4211.9|4209.1|4211.8|4209|4213.9|4211.1|4206.9|4204.1|1075
1601044500000|2020-09-25 14:35:00|4211.4|4208.6|4222.4|4219.6|4223.8|4221|4207.8|4205|801
1601044800000|2020-09-25 14:40:00|4222.9|4220.1|4228.9|4226.1|4229.8|4227|4218.3|4215.5|926
1601045100000|2020-09-25 14:45:00|4229.3|4226.5|4226|4223.2|4233|4230.2|4222.4|4219.6|3352
1601045400000|2020-09-25 14:50:00|4226.1|4223.3|4234|4231.2|4234|4231.2|4221.9|4219.1|1686
1601045700000|2020-09-25 14:55:00|4233.6|4230.8|4224.6|4221.8|4234.1|4231.3|4223.1|4220.3|678
1601046000000|2020-09-25 15:00:00|4225.1|4222.3|4220.1|4217.3|4230.1|4227.3|4219.6|4216.8|430
1601046300000|2020-09-25 15:05:00|4220.6|4217.8|4217|4214.2|4224.1|4221.3|4216.6|4213.8|769
1601046600000|2020-09-25 15:10:00|4216.1|4213.3|4216|4213.2|4217.5|4214.7|4213|4210.2|2553
1601046900000|2020-09-25 15:15:00|4215.5|4212.7|4224|4221.2|4224|4221.2|4214.5|4211.7|747
1601047200000|2020-09-25 15:20:00|4224.1|4221.3|4223.4|4220.6|4226|4223.2|4216.9|4214.1|2583
1601047500000|2020-09-25 15:25:00|4222.9|4220.1|4222|4219.2|4228.9|4226.1|4220.9|4218.1|2622
1601047800000|2020-09-25 15:30:00|4223|4220.2|4225|4222.2|4225|4222.2|4213|4210.2|3450
1601048100000|2020-09-25 15:35:00|4224|4221.2|4217.9|4215.1|4229|4226.2|4217.8|4215|3202
1601048400000|2020-09-25 15:40:00|4218.8|4216|4206.9|4204.1|4220.9|4218.1|4206.8|4204|1542
1601048700000|2020-09-25 15:45:00|4207.4|4204.6|4206|4203.2|4213|4210.2|4206|4203.2|801
1601049000000|2020-09-25 15:50:00|4207|4204.2|4212|4209.2|4213.9|4211.1|4205|4202.2|451
1601049300000|2020-09-25 15:55:00|4211.9|4209.1|4217.4|4214.6|4218|4215.2|4211.9|4209.1|202
1601049600000|2020-09-25 16:00:00|4217.9|4215.1|4214.4|4211.6|4219|4216.2|4214|4211.2|162
1601049900000|2020-09-25 16:05:00|4214|4211.2|4217.5|4214.7|4221|4218.2|4212.4|4209.6|376
1601050200000|2020-09-25 16:10:00|4217|4214.2|4220.9|4218.1|4223|4220.2|4215.1|4212.3|529
1601050500000|2020-09-25 16:15:00|4221|4218.2|4216|4213.2|4221.9|4219.1|4214.5|4211.7|208
1601050800000|2020-09-25 16:20:00|4216.9|4214.1|4215.9|4213.1|4217|4214.2|4211.9|4209.1|707
1601051100000|2020-09-25 16:25:00|4215.4|4212.6|4215|4212.2|4216|4213.2|4211.9|4209.1|950
1601051400000|2020-09-25 16:30:00|4215.4|4212.6|4221|4218.2|4221|4218.2|4213|4210.2|1013
1601051700000|2020-09-25 16:35:00|4220.9|4218.1|4225.5|4222.7|4226|4223.2|4219|4216.2|341
1601052000000|2020-09-25 16:40:00|4226|4223.2|4230.5|4227.7|4237.1|4233.2|4226|4223.2|1413
1601052300000|2020-09-25 16:45:00|4230|4227.2|4233.9|4231.1|4235|4232.2|4228|4225.2|112
1601052600000|2020-09-25 16:50:00|4233.5|4230.7|4236|4233.2|4238|4235.2|4231|4228.2|612
1601052900000|2020-09-25 16:55:00|4235.9|4233.1|4234.9|4232.1|4238|4235.2|4234.9|4232.1|528
1601053200000|2020-09-25 17:00:00|4235|4232.2|4230|4227.2|4235|4232.2|4227|4224.2|177
1601053500000|2020-09-25 17:05:00|4229|4226.2|4229|4226.2|4232.9|4230.1|4228.5|4225.7|126
1601053800000|2020-09-25 17:10:00|4230|4227.2|4228|4225.2|4230|4227.2|4226|4223.2|244
1601054100000|2020-09-25 17:15:00|4228.1|4225.3|4224.1|4221.3|4229|4226.2|4223.9|4221.1|116
1601054400000|2020-09-25 17:20:00|4225|4222.2|4226|4223.2|4229|4226.2|4224.9|4222.1|203
1601054700000|2020-09-25 17:25:00|4227|4224.2|4226.1|4223.3|4227|4224.2|4222.1|4219.3|770
1601055000000|2020-09-25 17:30:00|4226.5|4223.7|4225.1|4222.3|4233|4230.2|4224.1|4221.3|400
1601055300000|2020-09-25 17:35:00|4225|4222.2|4224.1|4221.3|4227|4224.2|4223.1|4220.3|79
1601055600000|2020-09-25 17:40:00|4224.5|4221.7|4233.1|4230.3|4235|4232.2|4223.1|4220.3|370
1601055900000|2020-09-25 17:45:00|4233.5|4230.7|4232.1|4229.3|4235|4232.2|4229|4226.2|243
1601056200000|2020-09-25 17:50:00|4233|4230.2|4235|4232.2|4237.1|4234.3|4228.1|4225.3|364
1601056500000|2020-09-25 17:55:00|4234.5|4231.7|4236.1|4233.3|4238.1|4235.3|4231.5|4228.7|760
1601056800000|2020-09-25 18:00:00|4236|4233.2|4239.1|4236.3|4239.6|4236.8|4232|4229.2|424
1601057100000|2020-09-25 18:05:00|4240.1|4237.3|4241.1|4238.3|4241.1|4238.3|4235.1|4232.3|717
1601057400000|2020-09-25 18:10:00|4242.1|4239.3|4236|4233.2|4242.6|4239.8|4235.1|4232.3|425
1601057700000|2020-09-25 18:15:00|4236.1|4233.3|4242.1|4239.3|4243|4240.2|4234.1|4231.3|570
1601058000000|2020-09-25 18:20:00|4243|4240.2|4241.1|4238.3|4246.1|4243.3|4238.1|4235.3|2113
1601058300000|2020-09-25 18:25:00|4241.6|4238.8|4237.1|4234.3|4243.1|4240.3|4235.6|4232.8|3474
1601058600000|2020-09-25 18:30:00|4237|4234.2|4237.6|4234.8|4238.1|4235.3|4234.1|4231.3|1244
1601058900000|2020-09-25 18:35:00|4238|4235.2|4231|4228.2|4238.1|4235.3|4230.6|4227.8|242
1601059200000|2020-09-25 18:40:00|4231.1|4228.3|4229.1|4226.3|4233|4230.2|4229|4226.2|385
1601059500000|2020-09-25 18:45:00|4229.6|4226.8|4232.1|4229.3|4233.1|4230.3|4229.1|4226.3|249
1601059800000|2020-09-25 18:50:00|4232.6|4229.8|4237.2|4234.4|4237.2|4234.4|4232.1|4229.3|340
1601060100000|2020-09-25 18:55:00|4237.1|4234.3|4237.2|4234.4|4239.2|4236.4|4235.2|4232.4|215
1601060400000|2020-09-25 19:00:00|4236.7|4233.9|4240.2|4237.4|4241.2|4238.4|4236.2|4233.4|98
1601060700000|2020-09-25 19:05:00|4239.3|4236.5|4239.2|4236.4|4241.2|4238.4|4238.2|4235.4|202
1601061000000|2020-09-25 19:10:00|4238.7|4235.9|4237.3|4234.5|4241.2|4238.4|4237.2|4234.4|254
1601061300000|2020-09-25 19:15:00|4238.2|4235.4|4243.1|4240.3|4243.2|4240.4|4237.8|4235|185
1601061600000|2020-09-25 19:20:00|4242.7|4239.9|4239.2|4236.4|4242.7|4239.9|4239.1|4236.3|94
1601061900000|2020-09-25 19:25:00|4239.7|4236.9|4242.1|4239.3|4242.1|4239.3|4239.6|4236.8|121
1601062200000|2020-09-25 19:30:00|4242.2|4239.4|4237.7|4234.9|4242.2|4239.4|4237.2|4234.4|107
1601062500000|2020-09-25 19:35:00|4238.2|4235.4|4235.2|4232.4|4238.7|4235.9|4234.3|4231.5|118
1601062800000|2020-09-25 19:40:00|4234.3|4231.5|4231.8|4229|4234.3|4231.5|4231.2|4228.4|226
1601063100000|2020-09-25 19:45:00|4231.3|4228.5|4228.2|4225.4|4231.3|4228.5|4228.2|4225.4|56
1601063400000|2020-09-25 19:50:00|4227.7|4224.9|4226.2|4223.4|4228.2|4225.4|4225.2|4222.4|92
1601063700000|2020-09-25 19:55:00|4225.7|4222.9|4224.7|4221.9|4226.2|4223.4|4224.2|4221.4|44
1601064000000|2020-09-25 20:00:00|4224.2|4221.4|4231.8|4229|4231.8|4229|4223.8|4221|327
1601064300000|2020-09-25 20:05:00|4231.3|4228.5|4231.8|4229|4233.8|4231|4231.2|4228.4|14
1601064600000|2020-09-25 20:10:00|4231.7|4228.9|4231.2|4228.4|4234.2|4231.4|4229.8|4227|26
1601064900000|2020-09-25 20:15:00|4230.8|4228|4228.8|4226|4230.8|4228|4228.7|4225.9|71
1601065200000|2020-09-25 20:20:00|4229.2|4226.4|4230.7|4227.9|4230.7|4227.9|4229.2|4226.4|106
1601065500000|2020-09-25 20:25:00|4230.2|4227.4|4229.3|4226.5|4231.2|4228.4|4228.3|4225.5|43
1601065800000|2020-09-25 20:30:00|4230.2|4227.4|4229.3|4226.5|4230.8|4228|4228.8|4226|28
1601066100000|2020-09-25 20:35:00|4228.8|4226|4229.3|4226.5|4230.3|4227.5|4228.4|4225.6|64
1601066400000|2020-09-25 20:40:00|4228.8|4226|4230.3|4227.5|4230.3|4227.5|4228.4|4225.6|59
1601066700000|2020-09-25 20:45:00|4232.9|4228.9|4224.9|4222.1|4234.8|4232|4224.8|4222|519
1601067000000|2020-09-25 20:50:00|4224.8|4222|4229.4|4225.4|4229.8|4227|4224.8|4222|28
1601067300000|2020-09-25 20:55:00|4229.3|4225.3|4225.3|4222.5|4232.7|4226|4225.3|4218.4|55
1601244000000|2020-09-27 22:00:00|4229.4|4219.4|4237.8|4235|4242.5|4239.6|4224.4|4218.9|45
1601244300000|2020-09-27 22:05:00|4237.3|4234.5|4238.4|4235.6|4239.4|4236.1|4236.9|4233.5|17
1601244600000|2020-09-27 22:10:00|4238.3|4235.5|4234.9|4232.1|4242.5|4237.1|4234.9|4231.5|3
1601244900000|2020-09-27 22:15:00|4235.4|4232.6|4237.9|4235.1|4239.4|4235.4|4235.4|4232.6|9
1601245200000|2020-09-27 22:20:00|4238|4234|4237.4|4234.6|4239.5|4235.6|4236.4|4233.5|1
1601245500000|2020-09-27 22:25:00|4236.4|4233.6|4236.8|4234|4239.5|4236.6|4236.3|4233.5|9
1601245800000|2020-09-27 22:30:00|4236.4|4233.6|4239.5|4235.5|4239.5|4235.6|4235.3|4232.5|38
1601246100000|2020-09-27 22:35:00|4238.9|4236.1|4239.5|4235.5|4239.5|4236.1|4237.9|4235|0
1601246400000|2020-09-27 22:40:00|4238.4|4235.6|4239.4|4236.6|4239.5|4236.6|4237.9|4235|0
1601246700000|2020-09-27 22:45:00|4240.4|4237.6|4242.9|4240.1|4243.5|4240.6|4239.9|4236.5|3
1601247000000|2020-09-27 22:50:00|4243.5|4239.5|4243.4|4240.6|4244|4240.6|4242.4|4239|0
1601247300000|2020-09-27 22:55:00|4242.9|4240.1|4243.4|4240.6|4243.4|4240.6|4242.9|4240.1|3
1601247600000|2020-09-27 23:00:00|4243.9|4241.1|4239.9|4237.1|4246.5|4242.6|4238.9|4235|10
1601247900000|2020-09-27 23:05:00|4239.4|4236.6|4239.9|4237.1|4241|4237.6|4238.4|4235.6|0
1601248200000|2020-09-27 23:10:00|4239.4|4236.6|4237.9|4235.1|4240|4236.6|4237.9|4234.5|0
1601248500000|2020-09-27 23:15:00|4238.5|4234.5|4240.5|4236.5|4240.9|4238.1|4238|4234.5|5
1601248800000|2020-09-27 23:20:00|4240.4|4237.6|4238.4|4235.6|4241|4237.6|4237.4|4234.6|0
1601249100000|2020-09-27 23:25:00|4239.5|4235.5|4238.5|4235.7|4240|4237.1|4238.4|4234.5|0
1601249400000|2020-09-27 23:30:00|4237.5|4234.7|4237.5|4234.7|4237.9|4235.1|4236.4|4233.6|2
1601249700000|2020-09-27 23:35:00|4237.9|4235.1|4238.9|4236.1|4239.4|4236.6|4235.5|4232.6|7
1601250000000|2020-09-27 23:40:00|4238.5|4235.7|4236.5|4233.7|4239.4|4236.6|4236|4233.2|0
1601250300000|2020-09-27 23:45:00|4237|4234.2|4237.5|4234.7|4237.6|4234.7|4236|4233.2|0
1601250600000|2020-09-27 23:50:00|4238|4235.2|4236.5|4233.7|4238.6|4235.7|4236.5|4233.7|0
1601250900000|2020-09-27 23:55:00|4235.5|4232.7|4231|4228.2|4236.5|4233.7|4231|4228.2|3
1601251200000|2020-09-28 00:00:00|4231.5|4228.7|4228|4225.2|4234.5|4231.7|4227.5|4224.7|21
1601251500000|2020-09-28 00:05:00|4227.5|4224.7|4218|4215.2|4229.5|4226.7|4217.5|4214.6|32
1601251800000|2020-09-28 00:10:00|4218.5|4215.7|4219.6|4215.6|4231.5|4228.7|4215.5|4212.1|9
1601252100000|2020-09-28 00:15:00|4220.1|4216.1|4218.6|4214.6|4225.5|4222.7|4217.5|4213.6|22
1601252400000|2020-09-28 00:20:00|4217.5|4214.7|4224.5|4221.7|4224.6|4221.7|4216.5|4213.7|20
1601252700000|2020-09-28 00:25:00|4225|4222.2|4225.5|4222.7|4225.5|4222.7|4221.5|4218.7|1
1601253000000|2020-09-28 00:30:00|4225|4222.2|4224.5|4221.7|4225.6|4222.7|4221.5|4218.1|0
1601253300000|2020-09-28 00:35:00|4224|4221.2|4225|4222.2|4225.6|4222.7|4223.5|4220.1|2
1601253600000|2020-09-28 00:40:00|4224.5|4221.7|4230.5|4227.7|4230.5|4227.7|4224|4221.2|3
1601253900000|2020-09-28 00:45:00|4229.5|4226.7|4222.5|4219.7|4230|4227.2|4222.5|4219.7|0
1601254200000|2020-09-28 00:50:00|4223.5|4220.7|4219.5|4216.7|4226.6|4223.2|4219.5|4216.7|5
1601254500000|2020-09-28 00:55:00|4220|4217.2|4218.5|4215.7|4223.6|4220.7|4218.5|4215.7|5
1601254800000|2020-09-28 01:00:00|4219.5|4216.7|4217.5|4214.7|4225.5|4222.7|4216.5|4213.7|136
1601255100000|2020-09-28 01:05:00|4217.1|4214.3|4221.6|4218.8|4223.7|4220.8|4216.5|4213.6|15
1601255400000|2020-09-28 01:10:00|4222.6|4219.8|4222.6|4219.8|4224.5|4221.7|4222|4219.2|6
1601255700000|2020-09-28 01:15:00|4223|4220.2|4225.6|4222.8|4226.6|4223.8|4222.6|4219.8|17
1601256000000|2020-09-28 01:20:00|4225.1|4222.3|4228.1|4225.3|4228.1|4225.3|4225.1|4222.3|11
1601256300000|2020-09-28 01:25:00|4227.1|4224.3|4225.1|4222.3|4229.6|4226.8|4225.1|4222.3|23
1601256600000|2020-09-28 01:30:00|4225.5|4222.7|4219.6|4216.8|4225.6|4222.8|4218.6|4215.8|5
1601256900000|2020-09-28 01:35:00|4220.6|4217.8|4219.6|4216.8|4220.6|4217.8|4216.6|4213.8|59
1601257200000|2020-09-28 01:40:00|4219.1|4216.3|4222.1|4219.3|4223.6|4220.8|4218.1|4215.3|2
1601257500000|2020-09-28 01:45:00|4222.6|4219.8|4225.1|4222.3|4225.6|4222.8|4221.1|4218.3|4
1601257800000|2020-09-28 01:50:00|4224.6|4221.8|4228.1|4225.3|4229.6|4226.8|4224.6|4221.7|3
1601258100000|2020-09-28 01:55:00|4228.6|4225.8|4229.1|4226.3|4230.2|4226.8|4228.1|4224.7|31
1601258400000|2020-09-28 02:00:00|4228.6|4225.8|4228.6|4225.8|4229.1|4226.3|4226.1|4223.3|67
1601258700000|2020-09-28 02:05:00|4228.1|4225.3|4224.6|4221.8|4230.6|4227.8|4224.6|4221.8|32
1601259000000|2020-09-28 02:10:00|4225.7|4221.7|4223.7|4219.7|4226.6|4223.8|4222.6|4219.7|97
1601259300000|2020-09-28 02:15:00|4223.1|4220.3|4225.6|4222.8|4225.6|4222.8|4223.1|4220.2|19
1601259600000|2020-09-28 02:20:00|4226.1|4223.3|4228.6|4225.8|4229.6|4226.8|4223.1|4220.3|66
1601259900000|2020-09-28 02:25:00|4229.6|4226.8|4226.6|4223.8|4229.6|4226.8|4226.6|4223.8|14
1601260200000|2020-09-28 02:30:00|4225.6|4222.8|4225.6|4222.8|4227.6|4224.8|4225.6|4222.8|211
1601260500000|2020-09-28 02:35:00|4226.1|4223.3|4225.6|4222.8|4227.6|4224.8|4225.6|4222.8|42
1601260800000|2020-09-28 02:40:00|4225.1|4222.3|4218.6|4215.8|4225.6|4222.8|4217.1|4214.3|98
1601261100000|2020-09-28 02:45:00|4219.6|4216.8|4218.6|4215.8|4220.1|4217.3|4217.6|4214.8|617
1601261400000|2020-09-28 02:50:00|4218.2|4215.4|4219.7|4216.9|4219.7|4216.9|4216.7|4213.9|28
1601261700000|2020-09-28 02:55:00|4220.7|4217.9|4219.7|4216.9|4221.7|4218.9|4219.7|4216.9|13
1601262000000|2020-09-28 03:00:00|4220.7|4217.9|4218.7|4215.9|4220.7|4217.9|4218.7|4215.9|9
1601262300000|2020-09-28 03:05:00|4217.2|4214.4|4219.7|4216.9|4219.7|4216.9|4217.2|4214.4|6
1601262600000|2020-09-28 03:10:00|4218.7|4215.9|4218.7|4215.9|4219.7|4216.9|4218.2|4215.4|40
1601262900000|2020-09-28 03:15:00|4219.2|4216.4|4217.7|4214.9|4219.7|4216.9|4217.7|4214.9|19
1601263200000|2020-09-28 03:20:00|4216.7|4213.9|4214.2|4211.4|4216.7|4213.9|4212.7|4209.9|13
1601263500000|2020-09-28 03:25:00|4213.7|4210.9|4212.7|4209.9|4214.7|4211.9|4212.7|4209.9|12
1601263800000|2020-09-28 03:30:00|4213.7|4210.9|4215.7|4212.9|4215.7|4212.9|4213.7|4210.9|5
1601264100000|2020-09-28 03:35:00|4214.7|4211.9|4216.7|4213.9|4216.7|4213.9|4214.7|4211.9|27
1601264400000|2020-09-28 03:40:00|4217.7|4214.9|4217.7|4214.9|4217.7|4214.9|4217.7|4214.9|23
1601264700000|2020-09-28 03:45:00|4216.8|4214|4215.7|4212.9|4217.7|4214.9|4215.7|4212.9|11
1601265000000|2020-09-28 03:50:00|4216.7|4213.9|4215.7|4212.9|4216.7|4213.9|4215.7|4212.9|31
1601265300000|2020-09-28 03:55:00|4214.7|4211.9|4214.2|4211.4|4214.7|4211.9|4214.2|4211.4|4
1601265600000|2020-09-28 04:00:00|4213.7|4210.9|4213.7|4210.9|4213.7|4210.9|4213.7|4210.9|3
1601265900000|2020-09-28 04:05:00|4213.8|4211|4213.7|4210.9|4213.8|4211|4213.7|4210.9|2
1601266200000|2020-09-28 04:10:00|4213.8|4211|4214.2|4211.4|4214.7|4211.9|4212.8|4210|6
1601266500000|2020-09-28 04:15:00|4214.3|4211.5|4214.3|4211.5|4214.7|4211.9|4213.8|4211|2
1601266800000|2020-09-28 04:20:00|4214.8|4212|4214.8|4212|4214.8|4212|4212.8|4210|5
1601267100000|2020-09-28 04:25:00|4215.8|4213|4215.8|4213|4215.8|4213|4214.3|4211.5|3
1601267400000|2020-09-28 04:30:00|4214.8|4212|4209.8|4207|4214.8|4212|4209.8|4207|13
1601267700000|2020-09-28 04:35:00|4208.8|4206|4208.8|4206|4208.8|4206|4208.8|4206|9
1601268000000|2020-09-28 04:40:00|4209.3|4206.5|4210.8|4208|4210.8|4208|4209.3|4206.5|158
1601268300000|2020-09-28 04:45:00|||||||||16
1601268600000|2020-09-28 04:50:00|4211.8|4209|4212.8|4210|4212.8|4210|4211.8|4209|38
1601268900000|2020-09-28 04:55:00|4213.8|4211|4212.8|4210|4214.8|4212|4212.8|4210|4
1601269200000|2020-09-28 05:00:00|4213.8|4211|4215.8|4213|4215.8|4213|4213.8|4211|14
1601269500000|2020-09-28 05:05:00|4216.8|4214|4212.8|4210|4217.8|4215|4211.3|4208.5|8
1601269800000|2020-09-28 05:10:00|4212.3|4209.5|4207.8|4205|4212.3|4209.5|4207.8|4205|17
1601270100000|2020-09-28 05:15:00|4206.8|4204|4208.3|4205.5|4209.8|4207|4206.8|4204|29
1601270400000|2020-09-28 05:20:00|4208.8|4206|4208.8|4206|4209.8|4207|4207.8|4205|6
1601270700000|2020-09-28 05:25:00|4208.3|4205.5|4207.8|4205|4208.3|4205.5|4206.8|4204|13
1601271000000|2020-09-28 05:30:00|4206.8|4204|4198.8|4196|4206.8|4204|4197.8|4195|565
1601271300000|2020-09-28 05:35:00|4198.3|4195.5|4198.8|4196|4198.8|4196|4195.8|4193|794
1601271600000|2020-09-28 05:40:00|4197.8|4195|4203.8|4201|4203.8|4201|4197.8|4195|87
1601271900000|2020-09-28 05:45:00|4203.3|4200.5|4205.9|4203.1|4208.4|4205.6|4203.3|4200.5|97
1601272200000|2020-09-28 05:50:00|4205.8|4203|4204.9|4202.1|4206.9|4204.1|4204.9|4202.1|5
1601272500000|2020-09-28 05:55:00|4204.8|4202|4207.9|4205.1|4209.9|4207.1|4204.4|4201.6|70
1601272800000|2020-09-28 06:00:00|4207.4|4204.6|4205.9|4203.1|4209.4|4206.6|4202.9|4200.1|10
1601273100000|2020-09-28 06:05:00|4206.4|4203.6|4203.4|4200.6|4206.9|4204.1|4202.9|4200.1|12
1601273400000|2020-09-28 06:10:00|4202.9|4200.1|4203.4|4200.6|4204.9|4202.1|4202.9|4200.1|44
1601273700000|2020-09-28 06:15:00|4202.9|4200.1|4203.4|4200.6|4207.9|4205.1|4202.9|4200.1|17
1601274000000|2020-09-28 06:20:00|4203.9|4201.1|4206.9|4204.1|4206.9|4204.1|4200.9|4198.1|52
1601274300000|2020-09-28 06:25:00|4207.4|4204.6|4209.9|4207.1|4209.9|4207.1|4206.9|4203.5|10
1601274600000|2020-09-28 06:30:00|4209.4|4206.6|4207.9|4205.1|4209.9|4207.1|4207.9|4205.1|90
1601274900000|2020-09-28 06:35:00|4206.9|4204.1|4208.4|4205.6|4208.9|4206.1|4206.9|4204.1|33
1601275200000|2020-09-28 06:40:00|4207.9|4205.1|4206.9|4204.1|4209.9|4207.1|4205.4|4202.6|54
1601275500000|2020-09-28 06:45:00|4205.9|4203.1|4203.9|4201.1|4207.5|4204.1|4201.9|4199.1|40
1601275800000|2020-09-28 06:50:00|4204.9|4202.1|4205.4|4202.6|4205.9|4203.1|4201.9|4199.1|122
1601276100000|2020-09-28 06:55:00|4205.9|4203.1|4203.4|4200.6|4205.9|4203.1|4200.9|4198.1|160
1601276400000|2020-09-28 07:00:00|4202.9|4200.1|4207|4204.2|4207|4204.2|4199.9|4197.1|172
1601276700000|2020-09-28 07:05:00|4208|4205.2|4204.9|4202.1|4208|4205.2|4203.5|4200.7|115
1601277000000|2020-09-28 07:10:00|4204.5|4201.7|4205|4202.2|4210|4207.2|4204|4201.2|45
1601277300000|2020-09-28 07:15:00|4204.9|4202.1|4203|4200.2|4208|4205.2|4201|4198.2|69
1601277600000|2020-09-28 07:20:00|4205|4202.2|4200|4197.2|4207|4204.2|4197|4194.2|162
1601277900000|2020-09-28 07:25:00|4199|4196.2|4211.5|4208.7|4214|4211.2|4199|4196.2|125
1601278200000|2020-09-28 07:30:00|4212|4209.2|4213|4210.2|4216|4213.2|4211|4208.2|84
1601278500000|2020-09-28 07:35:00|4214|4211.2|4214.5|4211.7|4216.1|4213.2|4213|4210.2|248
1601278800000|2020-09-28 07:40:00|4214|4211.2|4216.5|4213.7|4218|4215.2|4214|4211.2|282
1601279100000|2020-09-28 07:45:00|4217|4214.2|4212|4209.2|4219.5|4216.7|4212|4209.2|113
1601279400000|2020-09-28 07:50:00|4213|4210.2|4214.5|4211.7|4218|4215.2|4213|4210.2|29
1601279700000|2020-09-28 07:55:00|4214|4211.2|4210|4207.2|4214|4211.2|4207|4204.2|165
1601280000000|2020-09-28 08:00:00|4208|4205.2|4204|4201.2|4209|4206.2|4203|4200.2|248
1601280300000|2020-09-28 08:05:00|4205|4202.2|4214|4211.2|4215|4212.2|4204|4201.2|456
1601280600000|2020-09-28 08:10:00|4213|4210.2|4213.5|4210.7|4215.1|4212.2|4211|4207.6|160
1601280900000|2020-09-28 08:15:00|4214|4211.2|4219|4216.2|4219.5|4216.7|4213|4210.2|182
1601281200000|2020-09-28 08:20:00|4219.5|4216.7|4216|4213.2|4222|4219.2|4216|4213.2|308
1601281500000|2020-09-28 08:25:00|4216.5|4213.7|4212|4209.2|4220|4217.2|4209|4206.2|541
1601281800000|2020-09-28 08:30:00|4212.5|4209.7|4216.5|4213.7|4216.5|4213.7|4210|4207.2|1695
1601282100000|2020-09-28 08:35:00|4216|4213.2|4212|4209.2|4217|4214.2|4211|4208.2|892
1601282400000|2020-09-28 08:40:00|4211|4208.2|4214|4211.2|4217|4214.2|4211|4208.2|290
1601282700000|2020-09-28 08:45:00|4214.5|4211.7|4210|4207.2|4216|4213.2|4209|4206.2|126
1601283000000|2020-09-28 08:50:00|4209.5|4206.7|4207|4204.2|4212.5|4209.7|4207|4204.2|336
1601283300000|2020-09-28 08:55:00|4208|4205.2|4207|4204.2|4208|4205.2|4203|4200.2|302
1601283600000|2020-09-28 09:00:00|4206|4203.2|4209|4206.2|4212.5|4209.7|4206|4203.2|224
1601283900000|2020-09-28 09:05:00|4208|4205.2|4206|4203.2|4210.5|4207.7|4202|4199.2|776
1601284200000|2020-09-28 09:10:00|4205|4202.2|4208.1|4205.3|4209.1|4206.3|4202|4199.2|143
1601284500000|2020-09-28 09:15:00|4207.6|4204.8|4209.1|4206.3|4210.1|4207.3|4204.6|4201.8|315
1601284800000|2020-09-28 09:20:00|4209.6|4206.8|4210.1|4207.3|4210.1|4207.3|4207.1|4204.3|48
1601285100000|2020-09-28 09:25:00|4210|4207.2|4212.1|4209.3|4214.1|4211.3|4208.6|4205.8|123
1601285400000|2020-09-28 09:30:00|4211.6|4208.8|4213.1|4210.3|4216.1|4213.3|4211.1|4208.3|22
1601285700000|2020-09-28 09:35:00|4213.2|4209.2|4218.6|4215.8|4221.1|4218.3|4212.1|4209.2|178
1601286000000|2020-09-28 09:40:00|4218.1|4215.3|4213.1|4210.3|4220.1|4217.3|4211.1|4208.3|103
1601286300000|2020-09-28 09:45:00|4214.1|4211.3|4214.1|4211.3|4215.1|4212.3|4211.6|4208.8|1703
1601286600000|2020-09-28 09:50:00|4213.1|4210.3|4213.1|4210.3|4214.1|4211.3|4209.1|4206.3|89
1601286900000|2020-09-28 09:55:00|4212.1|4209.3|4211.1|4208.3|4213.1|4210.3|4209.1|4206.3|55
1601287200000|2020-09-28 10:00:00|4210.6|4207.8|4216.1|4213.3|4216.1|4213.3|4208.1|4205.3|312
1601287500000|2020-09-28 10:05:00|4215.6|4212.8|4219.6|4216.8|4220.1|4217.3|4215.1|4212.3|489
1601287800000|2020-09-28 10:10:00|4220.1|4217.3|4223.6|4220.8|4224.1|4221.3|4219.1|4216.3|429
1601288100000|2020-09-28 10:15:00|4224.1|4221.3|4231.6|4228.8|4233.1|4230.3|4223.1|4220.3|1926
1601288400000|2020-09-28 10:20:00|4231.1|4228.3|4239.6|4236.8|4240.1|4237.3|4231.1|4228.3|570
1601288700000|2020-09-28 10:25:00|4240.1|4237.3|4242.2|4239.4|4242.2|4239.4|4238.1|4235.3|1269
1601289000000|2020-09-28 10:30:00|4243.1|4240.3|4254.1|4251.3|4258.2|4255.4|4242.2|4239.4|488
1601289300000|2020-09-28 10:35:00|4253.2|4250.4|4257.2|4254.4|4259.1|4256.3|4251.2|4248.4|172
1601289600000|2020-09-28 10:40:00|4258.2|4255.4|4262.2|4259.4|4263.2|4260.4|4257.2|4254.4|186
1601289900000|2020-09-28 10:45:00|4263.2|4260.4|4259.2|4256.4|4268.2|4265.4|4251.2|4248.4|1004
1601290200000|2020-09-28 10:50:00|4260.2|4257.4|4261.2|4258.4|4266.2|4263.4|4256.2|4253.3|98
1601290500000|2020-09-28 10:55:00|4261.7|4258.9|4257.2|4254.4|4263.2|4260.4|4256.2|4253.4|44
1601290800000|2020-09-28 11:00:00|4257.7|4254.9|4255.2|4252.4|4261.2|4258.4|4253.7|4250.8|72
1601291100000|2020-09-28 11:05:00|4255.7|4252.9|4250.2|4247.4|4258.3|4254.9|4250.2|4247.4|61
1601291400000|2020-09-28 11:10:00|4251.2|4248.4|4245.2|4242.4|4252.2|4249.4|4244.2|4241.4|247
1601291700000|2020-09-28 11:15:00|4245.7|4242.9|4238.2|4235.4|4249.7|4246.9|4238.2|4235.3|262
1601292000000|2020-09-28 11:20:00|4238.7|4235.9|4242.2|4239.4|4243.2|4240.4|4238.2|4235.4|51
1601292300000|2020-09-28 11:25:00|4241.7|4238.9|4243.7|4240.9|4245.2|4242.4|4241.2|4238.4|108
1601292600000|2020-09-28 11:30:00|4243.2|4240.4|4252.2|4249.4|4253.2|4250.4|4243.2|4240.4|602
1601292900000|2020-09-28 11:35:00|4252.7|4249.9|4255.7|4252.9|4258.2|4255.4|4252.2|4249.4|100
1601293200000|2020-09-28 11:40:00|4255.2|4252.4|4253.2|4250.4|4255.7|4252.9|4251.2|4248.4|70
1601293500000|2020-09-28 11:45:00|4253.7|4250.9|4248.2|4245.4|4255.2|4252.4|4248.2|4245.4|50
1601293800000|2020-09-28 11:50:00|4247.7|4244.9|4246.2|4243.4|4253.2|4250.4|4245.2|4242.4|403
1601294100000|2020-09-28 11:55:00|4245.2|4242.4|4249.2|4246.4|4250.2|4247.4|4245.2|4242.4|151
1601294400000|2020-09-28 12:00:00|4249.7|4246.9|4248.3|4245.5|4253.2|4250.4|4246.2|4243.4|143
1601294700000|2020-09-28 12:05:00|4250.3|4247.5|4247.8|4245|4254.3|4251.5|4246.3|4243.5|327
1601295000000|2020-09-28 12:10:00|4248.3|4245.5|4247.3|4244.5|4252.4|4249.5|4245.3|4242.5|226
1601295300000|2020-09-28 12:15:00|4248.3|4245.5|4250.3|4247.5|4251.3|4248.5|4247.3|4244.4|224
1601295600000|2020-09-28 12:20:00|4249.3|4246.5|4256.3|4253.5|4256.3|4253.5|4247.8|4245|183
1601295900000|2020-09-28 12:25:00|4255.8|4253|4262.3|4259.5|4263.3|4260.5|4255.3|4252.5|79
1601296200000|2020-09-28 12:30:00|4263.3|4260.5|4260.3|4257.5|4265.4|4262.5|4258.3|4255.5|200
1601296500000|2020-09-28 12:35:00|4260.8|4258|4260.3|4257.5|4266.3|4263.5|4260.3|4257.5|299
1601296800000|2020-09-28 12:40:00|4261.3|4258.5|4267.3|4264.5|4267.3|4264.5|4260.3|4257.5|137
1601297100000|2020-09-28 12:45:00|4266.3|4263.5|4267.8|4265|4268.3|4265.5|4263.3|4260.5|152
1601297400000|2020-09-28 12:50:00|4267.3|4264.5|4275.3|4272.5|4279.3|4276.5|4266.3|4263.5|455
1601297700000|2020-09-28 12:55:00|4274.8|4272|4284.3|4281.5|4289.3|4286.5|4274.3|4271.4|1395
1601298000000|2020-09-28 13:00:00|4285.3|4282.5|4278.8|4276|4288.3|4285.5|4277.3|4274.5|657
1601298300000|2020-09-28 13:05:00|4279.3|4276.5|4281.3|4278.5|4284.4|4281.5|4278.3|4275.5|231
1601298600000|2020-09-28 13:10:00|4281.8|4279|4280.3|4277.5|4288.3|4285.5|4279.3|4276.5|737
1601298900000|2020-09-28 13:15:00|4281.3|4278.5|4271.3|4268.5|4284.8|4282|4270.8|4268|1793
1601299200000|2020-09-28 13:20:00|4270.3|4267.5|4261.3|4258.5|4270.3|4267.5|4261.3|4258.5|434
1601299500000|2020-09-28 13:25:00|4260.3|4257.5|4243.3|4240.5|4260.3|4257.5|4231.3|4228.5|2157
1601299800000|2020-09-28 13:30:00|4241.3|4238.5|4242.3|4239.5|4245.3|4242.5|4231.3|4228.4|463
1601300100000|2020-09-28 13:35:00|4241.8|4239|4236.3|4233.5|4243.3|4240.5|4234.3|4231.5|520
1601300400000|2020-09-28 13:40:00|4237.3|4234.5|4219.8|4217|4240.3|4237.5|4216.3|4212.9|1009
1601300700000|2020-09-28 13:45:00|4220.3|4217.5|4231.3|4228.5|4237.3|4234.5|4217.3|4213.9|863
1601301000000|2020-09-28 13:50:00|4230.3|4227.5|4226.4|4223.6|4230.4|4227.6|4224.3|4221.5|1189
1601301300000|2020-09-28 13:55:00|4226.9|4224.1|4235.4|4232.6|4237|4233.6|4224.3|4221.5|390
1601301600000|2020-09-28 14:00:00|4234.4|4231.6|4238.4|4235.6|4240.4|4237.6|4232.4|4229|279
1601301900000|2020-09-28 14:05:00|4238.9|4236.1|4239.4|4236.6|4242.4|4239.6|4234.4|4231.6|131
1601302200000|2020-09-28 14:10:00|4240|4236|4257.4|4254.6|4258.4|4255.6|4237.4|4234.6|486
1601302500000|2020-09-28 14:15:00|4258.4|4255.6|4261.4|4258.6|4264.4|4261.6|4255.4|4252.6|605
1601302800000|2020-09-28 14:20:00|4262.4|4259.6|4261.4|4258.6|4268.4|4265.6|4260.9|4258.1|709
1601303100000|2020-09-28 14:25:00|4261.9|4259.1|4270.4|4267.6|4273.4|4270.6|4261.9|4259.1|390
1601303400000|2020-09-28 14:30:00|4270.9|4268.1|4266.4|4263.6|4279.4|4276.6|4264.4|4261.6|485
1601303700000|2020-09-28 14:35:00|4267.4|4264.6|4256.4|4253.6|4271.4|4268.6|4255.4|4252.6|1632
1601304000000|2020-09-28 14:40:00|4255.4|4252.6|4261.4|4258.6|4265.4|4262.6|4254.4|4251.6|549
1601304300000|2020-09-28 14:45:00|4261.9|4259.1|4239.9|4237.1|4263.4|4260.6|4239.4|4236.6|725
1601304600000|2020-09-28 14:50:00|4239.4|4236.6|4241.4|4238.6|4241.4|4238.6|4232.9|4230.1|397
1601304900000|2020-09-28 14:55:00|4240.9|4238.1|4248.4|4245.6|4249.4|4246.6|4239.4|4236.6|341
1601305200000|2020-09-28 15:00:00|4247.9|4245.1|4249.4|4246.6|4252.4|4249.6|4240.4|4237.6|211
1601305500000|2020-09-28 15:05:00|4248.4|4245.6|4251.4|4248.6|4254.4|4251.6|4244.9|4242.1|432
1601305800000|2020-09-28 15:10:00|4252.4|4249.6|4253.4|4250.6|4256.4|4253.6|4248.4|4245.5|357
1601306100000|2020-09-28 15:15:00|4254.4|4251.6|4258.4|4255.6|4260.4|4257.6|4251.4|4248.6|518
1601306400000|2020-09-28 15:20:00|4257.4|4254.6|4261.5|4258.7|4267.4|4264.6|4257.4|4254.6|987
1601306700000|2020-09-28 15:25:00|4262.4|4259.6|4267.5|4264.7|4270.5|4267.7|4260.4|4257.6|3936
1601307000000|2020-09-28 15:30:00|4268|4265.2|4264.5|4261.7|4273|4270.2|4262.5|4259.7|1330
1601307300000|2020-09-28 15:35:00|4265|4262.2|4277.5|4274.7|4277.5|4274.7|4261|4258.2|556
1601307600000|2020-09-28 15:40:00|4278.5|4275.7|4274.5|4271.7|4278.5|4275.7|4270|4267.2|273
1601307900000|2020-09-28 15:45:00|4275|4272.2|4267.5|4264.7|4277.5|4274.7|4265.5|4262.7|352
1601308200000|2020-09-28 15:50:00|4268.5|4265.7|4271.5|4268.7|4273|4270.2|4263.5|4260.7|318
1601308500000|2020-09-28 15:55:00|4270.5|4267.7|4273|4270.2|4273.5|4270.7|4266.5|4263.7|268
1601308800000|2020-09-28 16:00:00|4273.5|4270.7|4283|4280.2|4284.5|4281.7|4273.5|4270.7|475
1601309100000|2020-09-28 16:05:00|4282.5|4279.7|4282|4279.2|4283.5|4280.7|4276.5|4273.7|273
1601309400000|2020-09-28 16:10:00|4281.5|4278.7|4284.5|4281.7|4286.5|4283.7|4279.5|4276.7|256
1601309700000|2020-09-28 16:15:00|4285|4282.2|4274.5|4271.7|4285.5|4282.7|4273.5|4270.7|97
1601310000000|2020-09-28 16:20:00|4274|4271.2|4277.5|4274.7|4279.5|4276.7|4273.5|4270.7|662
1601310300000|2020-09-28 16:25:00|4276.5|4273.7|4275|4272.2|4278.5|4275.7|4272.5|4269.7|695
1601310600000|2020-09-28 16:30:00|4275.5|4272.7|4274.5|4271.7|4278.5|4275.7|4272.5|4269.7|406
1601310900000|2020-09-28 16:35:00|4275|4272.2|4274.5|4271.7|4278.5|4275.7|4272.5|4269.7|110
1601311200000|2020-09-28 16:40:00|4275.5|4272.7|4283.5|4280.7|4284.5|4281.7|4275.5|4272.7|214
1601311500000|2020-09-28 16:45:00|4284.5|4281.7|4285.5|4282.7|4289.5|4286.7|4284.5|4281.7|493
1601311800000|2020-09-28 16:50:00|4284.5|4281.7|4285.5|4282.7|4286.5|4283.7|4280.5|4277.7|734
1601312100000|2020-09-28 16:55:00|4285|4282.2|4285.5|4282.7|4288.5|4285.7|4283.5|4280.7|168
1601312400000|2020-09-28 17:00:00|4284.5|4281.7|4279.6|4276.8|4288|4285.2|4277.6|4274.8|80
1601312700000|2020-09-28 17:05:00|4280.6|4277.8|4277.6|4274.8|4283.1|4280.3|4277.6|4274.7|145
1601313000000|2020-09-28 17:10:00|4278.6|4275.8|4280.6|4277.8|4280.6|4277.8|4275.6|4272.8|119
1601313300000|2020-09-28 17:15:00|4279.6|4276.8|4274.6|4271.8|4282.1|4279.3|4274.6|4271.8|81
1601313600000|2020-09-28 17:20:00|4275.1|4272.3|4277.1|4274.3|4278.6|4275.8|4273.1|4270.3|98
1601313900000|2020-09-28 17:25:00|4277.6|4274.8|4276.6|4273.8|4279.6|4276.8|4274.6|4271.8|112
1601314200000|2020-09-28 17:30:00|4277.1|4274.3|4280.6|4277.8|4282.6|4279.8|4276.6|4273.8|164
1601314500000|2020-09-28 17:35:00|4281.6|4278.8|4276.6|4273.8|4281.6|4278.8|4275.6|4272.8|111
1601314800000|2020-09-28 17:40:00|4277.6|4274.8|4268.6|4265.8|4278.6|4275.8|4268.6|4265.8|250
1601315100000|2020-09-28 17:45:00|4269.1|4266.3|4266.6|4263.8|4270.6|4267.8|4265.6|4262.8|274
1601315400000|2020-09-28 17:50:00|4267.6|4264.8|4273.6|4270.8|4273.6|4270.8|4265.6|4262.8|151
1601315700000|2020-09-28 17:55:00|4274.6|4271.8|4270.6|4267.8|4274.6|4271.8|4268.6|4265.8|194
1601316000000|2020-09-28 18:00:00|4269.6|4266.8|4267.6|4264.8|4270.6|4267.8|4265.6|4262.8|234
1601316300000|2020-09-28 18:05:00|4266.6|4263.8|4281.6|4278.8|4281.6|4278.8|4264.6|4261.8|765
1601316600000|2020-09-28 18:10:00|4280.6|4277.8|4279.6|4276.8|4282.6|4279.8|4277.6|4274.8|1340
1601316900000|2020-09-28 18:15:00|4279.1|4276.3|4283.6|4280.8|4285.6|4282.8|4274.6|4271.8|1451
1601317200000|2020-09-28 18:20:00|4284.6|4281.8|4281.1|4278.3|4286.6|4283.8|4279.6|4276.8|501
1601317500000|2020-09-28 18:25:00|4280.6|4277.8|4288.7|4285.9|4290.6|4287.8|4280.6|4277.8|6209
1601317800000|2020-09-28 18:30:00|4289.7|4286.9|4297.7|4294.9|4298.7|4295.9|4289.2|4286.4|4014
1601318100000|2020-09-28 18:35:00|4298.2|4295.4|4297.7|4294.9|4298.7|4295.9|4295.7|4292.9|294
1601318400000|2020-09-28 18:40:00|4298.7|4295.9|4300.2|4297.4|4303.2|4300.4|4297.7|4294.9|1504
1601318700000|2020-09-28 18:45:00|4299.7|4296.9|4300.7|4297.9|4300.7|4297.9|4297.7|4294.9|345
1601319000000|2020-09-28 18:50:00|4301.7|4298.9|4303.7|4300.9|4304.7|4301.9|4301.7|4298.9|25
1601319300000|2020-09-28 18:55:00|4303.2|4300.4|4300.7|4297.9|4303.7|4300.9|4300.7|4297.9|84
1601319600000|2020-09-28 19:00:00|4299.7|4296.9|4298.7|4295.9|4301.2|4298.4|4297.7|4294.9|1028
1601319900000|2020-09-28 19:05:00|4299.2|4296.4|4293.2|4290.4|4299.7|4296.9|4292.7|4289.9|1137
1601320200000|2020-09-28 19:10:00|4293.7|4290.9|4288.7|4285.9|4294.7|4291.9|4288.7|4285.9|148
1601320500000|2020-09-28 19:15:00|4287.7|4284.9|4287.7|4284.9|4288.7|4285.9|4286.7|4283.9|47
1601320800000|2020-09-28 19:20:00|4288.2|4285.4|4286.7|4283.9|4288.7|4285.9|4286.7|4283.9|63
1601321100000|2020-09-28 19:25:00|4287.7|4284.9|4286.7|4283.9|4290.7|4287.9|4286.7|4283.9|115
1601321400000|2020-09-28 19:30:00|4287.7|4284.9|4284.7|4281.9|4287.7|4284.9|4280.7|4277.9|134
1601321700000|2020-09-28 19:35:00|4285.2|4282.4|4288.7|4285.9|4288.7|4285.9|4284.7|4281.9|15
1601322000000|2020-09-28 19:40:00|4287.7|4284.9|4289.7|4286.9|4289.7|4286.9|4286.7|4283.9|83
1601322300000|2020-09-28 19:45:00|4288.7|4285.9|4289.2|4286.4|4292.2|4289.4|4286.7|4283.9|181
1601322600000|2020-09-28 19:50:00|4288.7|4285.9|4287.7|4284.9|4289.7|4286.9|4286.2|4283.4|78
1601322900000|2020-09-28 19:55:00|4287.2|4284.4|4287.2|4284.4|4287.7|4284.9|4285.7|4282.9|44
1601323200000|2020-09-28 20:00:00|4287.7|4284.9|4286.2|4283.4|4288.7|4285.9|4284.7|4281.9|73
1601323500000|2020-09-28 20:05:00|4287.7|4284.9|4288.8|4286|4290.7|4287.9|4287.7|4284.9|15
1601323800000|2020-09-28 20:10:00|4288.3|4285.5|4287.8|4285|4288.8|4286|4287.3|4284.5|153
1601324100000|2020-09-28 20:15:00|4286.8|4284|4287.8|4285|4288.8|4286|4286.8|4284|17
1601324400000|2020-09-28 20:20:00|4289.8|4287|4289.3|4286.5|4290.8|4288|4288.8|4286|20
1601324700000|2020-09-28 20:25:00|4289.8|4287|4289.8|4287|4289.8|4287|4288.8|4286|5
1601325000000|2020-09-28 20:30:00|4288.8|4286|4290.8|4288|4290.8|4288|4285.8|4283|25
1601325300000|2020-09-28 20:35:00|4291.8|4289|4291.8|4289|4293.8|4291|4288.8|4286|21
1601325600000|2020-09-28 20:40:00|4292.3|4289.5|4291.8|4289|4292.8|4290|4291.3|4288.5|131
1601325900000|2020-09-28 20:45:00|4292.8|4290|4293.8|4291|4295.8|4293|4289.3|4286.5|97
1601326200000|2020-09-28 20:50:00|4293.3|4290.5|4289.3|4286.5|4294.8|4292|4286.8|4284|64
1601326500000|2020-09-28 20:55:00|4288.8|4286|4289.3|4286.5|4289.8|4287|4287.8|4285|118
1601326800000|2020-09-28 21:00:00|4292.4|4282.4|4293.9|4283.9|4293.9|4287.5|4288.3|4281.9|1
1601327100000|2020-09-28 21:05:00|4294.4|4284.4|4293.4|4283.4|4294.4|4284.4|4293.4|4283.4|67
1601327400000|2020-09-28 21:10:00|4292.9|4282.9|4292.9|4282.9|4293.4|4287|4287.8|4281.4|36
1601327700000|2020-09-28 21:15:00|4291.8|4289|4292.9|4282.9|4293.9|4289.5|4287.8|4282.4|5
1601328300000|2020-09-28 21:25:00|4289.9|4285.9|4293.4|4283.4|4293.4|4286.4|4289.9|4282.9|2
1601328600000|2020-09-28 21:30:00|4292.9|4282.9|4293.4|4283.4|4293.4|4285|4287.8|4281.4|1
1601328900000|2020-09-28 21:35:00|4293.9|4283.9|4298.3|4295.5|4298.3|4295.5|4293.9|4283.9|10
1601329200000|2020-09-28 21:40:00|4293.3|4290.5|4296.9|4286.9|4301.9|4291.9|4293.3|4286.4|1
1601329800000|2020-09-28 21:50:00|4296.4|4286.4|4294.4|4284.4|4296.4|4289|4291.8|4283.4|3
1601330100000|2020-09-28 21:55:00|4294.9|4284.9|4295.9|4293.1|4295.9|4293.1|4294.9|4284.9|0
1601337600000|2020-09-29 00:00:00|4292|4289.2|4285|4282.2|4292.6|4289.2|4283.5|4280.7|264
1601337900000|2020-09-29 00:05:00|4285.5|4282.7|4285|4282.2|4289|4286.2|4285|4282.2|103
1601338200000|2020-09-29 00:10:00|4285.5|4282.7|4290.5|4287.7|4290.5|4287.7|4285|4282.2|67
1601338500000|2020-09-29 00:15:00|4290|4287.2|4290.5|4287.7|4291|4288.2|4289|4286.2|54
1601338800000|2020-09-29 00:20:00|4291|4288.2|4290|4287.2|4291|4288.2|4287.5|4284.7|54
1601339100000|2020-09-29 00:25:00|4289.5|4286.7|4288|4285.2|4291|4288.2|4288|4285.2|42
1601339400000|2020-09-29 00:30:00|4289|4286.2|4291|4288.2|4292|4289.2|4289|4286.2|91
1601339700000|2020-09-29 00:35:00|4290|4287.2|4294|4291.2|4295|4292.2|4290|4287.2|16
1601340000000|2020-09-29 00:40:00|4295|4292.2|4292.5|4289.7|4296|4293.2|4292|4289.2|17
1601340300000|2020-09-29 00:45:00|4292|4289.2|4295|4292.2|4295|4292.2|4291|4288.2|15
1601340600000|2020-09-29 00:50:00|4296|4293.2|4293|4290.2|4299|4296.2|4292.5|4289.7|93
1601340900000|2020-09-29 00:55:00|4292|4289.2|4291|4288.2|4292|4289.2|4290|4287.2|37
1601341200000|2020-09-29 01:00:00|4290|4287.2|4289|4286.2|4296|4293.2|4287.5|4284.7|244
1601341500000|2020-09-29 01:05:00|4288.5|4285.7|4279|4276.2|4289|4286.2|4278|4275.2|454
1601341800000|2020-09-29 01:10:00|4280|4277.2|4275.5|4272.7|4281|4278.2|4274|4271.2|330
1601342100000|2020-09-29 01:15:00|4276|4273.2|4273|4270.2|4279|4276.2|4269|4263.1|535
1601342400000|2020-09-29 01:20:00|4272|4269.2|4271|4268.2|4277|4274.2|4267.5|4264.7|315
1601342700000|2020-09-29 01:25:00|4271.5|4268.7|4272|4269.2|4272|4269.2|4269|4266.2|713
1601343000000|2020-09-29 01:30:00|4272.5|4269.7|4266|4263.2|4273|4270.2|4264|4261.2|185
1601343300000|2020-09-29 01:35:00|4267|4264.2|4268.5|4265.7|4269|4266.2|4266|4263.2|101
1601343600000|2020-09-29 01:40:00|4269|4266.2|4259.1|4256.3|4269|4266.2|4258.7|4254.7|411
1601343900000|2020-09-29 01:45:00|4259|4256.2|4256.1|4253.3|4260|4257.2|4253.6|4250.8|332
1601344200000|2020-09-29 01:50:00|4256.6|4253.8|4256.1|4253.3|4258.1|4255.3|4254.6|4251.8|47
1601344500000|2020-09-29 01:55:00|4256.6|4253.8|4252.1|4249.3|4259.1|4256.3|4251.6|4248.8|324
1601344800000|2020-09-29 02:00:00|4251.6|4248.8|4252.1|4249.3|4252.1|4249.3|4250.1|4247.3|142
1601345100000|2020-09-29 02:05:00|4253.1|4250.3|4252.1|4249.3|4253.1|4250.3|4247.1|4244.3|490
1601345400000|2020-09-29 02:10:00|4251.6|4248.8|4259.1|4256.3|4261.1|4258.3|4250.6|4247.8|177
1601345700000|2020-09-29 02:15:00|4258.1|4255.3|4259.1|4256.3|4260.1|4257.3|4258.1|4255.3|116
1601346000000|2020-09-29 02:20:00|4259.6|4256.8|4260.1|4257.3|4260.1|4257.3|4258.1|4255.3|16
1601346300000|2020-09-29 02:25:00|4260.6|4257.8|4261.6|4258.8|4264.1|4261.3|4260.1|4257.3|78
1601346600000|2020-09-29 02:30:00|4262.1|4259.3|4258.1|4255.3|4262.1|4259.3|4258.1|4255.3|26
1601346900000|2020-09-29 02:35:00|4259.1|4256.3|4259.1|4256.3|4261.1|4258.3|4257.6|4254.8|60
1601347200000|2020-09-29 02:40:00|4260.1|4257.3|4261.1|4258.3|4262.1|4259.3|4260.1|4257.3|17
1601347500000|2020-09-29 02:45:00|4261.6|4258.8|4262.6|4259.8|4263.1|4260.3|4261.1|4258.3|22
1601347800000|2020-09-29 02:50:00|4262.1|4259.3|4263.1|4260.3|4264.1|4261.3|4260.1|4257.3|55
1601348100000|2020-09-29 02:55:00|4262.6|4259.8|4264.1|4261.3|4264.1|4261.3|4262.1|4259.3|22
1601348400000|2020-09-29 03:00:00|4265.1|4262.3|4265.1|4262.3|4267.1|4264.3|4265.1|4262.3|73
1601348700000|2020-09-29 03:05:00|4264.1|4261.3|4262.1|4259.3|4264.1|4261.3|4262.1|4259.3|17
1601349000000|2020-09-29 03:10:00|4262.6|4259.8|4264.1|4261.3|4266.1|4263.3|4262.1|4259.3|13
1601349300000|2020-09-29 03:15:00|4265.1|4262.3|4264.6|4261.8|4267.1|4264.3|4264.1|4261.3|37
1601349600000|2020-09-29 03:20:00|4265.1|4262.3|4265.1|4262.3|4265.1|4262.3|4264.1|4261.3|114
1601349900000|2020-09-29 03:25:00|4266.1|4263.3|4266.1|4263.3|4266.6|4263.8|4265.1|4262.3|107
1601350200000|2020-09-29 03:30:00|4265.6|4262.8|4263.1|4260.3|4266.1|4263.3|4263.1|4260.3|77
1601350500000|2020-09-29 03:35:00|4264.1|4261.3|4265.2|4262.4|4265.2|4262.4|4263.2|4260.4|3
1601350800000|2020-09-29 03:40:00|4264.2|4261.4|4269.7|4266.9|4271.2|4268.4|4264.2|4261.4|264
1601351100000|2020-09-29 03:45:00|4270.2|4267.4|4270.2|4267.4|4272.2|4269.4|4269.2|4266.4|59
1601351400000|2020-09-29 03:50:00|4270.7|4267.9|4271.2|4268.4|4271.2|4268.4|4268.2|4265.4|579
1601351700000|2020-09-29 03:55:00|4270.2|4267.4|4271.2|4268.4|4273.2|4270.4|4270.2|4267.4|77
1601352000000|2020-09-29 04:00:00|4271.7|4268.9|4269.2|4266.4|4271.7|4268.9|4269.2|4266.4|9
1601352300000|2020-09-29 04:05:00|4269.7|4266.9|4268.2|4265.4|4270.2|4267.4|4268.2|4265.4|78
1601352600000|2020-09-29 04:10:00|4269.2|4266.4|4270.7|4267.9|4271.2|4268.4|4269.2|4266.4|23
1601352900000|2020-09-29 04:15:00|4271.2|4268.4|4272.2|4269.4|4272.2|4269.4|4269.7|4266.9|3
1601353200000|2020-09-29 04:20:00|4272.7|4269.9|4270.2|4267.4|4273.7|4270.9|4270.2|4267.4|17
1601353500000|2020-09-29 04:25:00|4270.7|4267.9|4270.7|4267.9|4271.2|4268.4|4270.2|4267.4|365
1601353800000|2020-09-29 04:30:00|4271.2|4268.4|4270.2|4267.4|4272.2|4269.4|4269.2|4266.4|23
1601354100000|2020-09-29 04:35:00|4269.2|4266.4|4269.2|4266.4|4270.2|4267.4|4269.2|4266.4|57
1601354400000|2020-09-29 04:40:00|4269.7|4266.9|4268.2|4265.4|4270.7|4267.9|4268.2|4265.4|10
1601354700000|2020-09-29 04:45:00|4268.7|4265.9|4272.2|4269.4|4272.2|4269.4|4268.2|4265.4|15
1601355000000|2020-09-29 04:50:00|4272.7|4269.9|4270.2|4267.4|4272.7|4269.9|4270.2|4267.4|42
1601355300000|2020-09-29 04:55:00|4270.7|4267.9|4272.2|4269.4|4272.2|4269.4|4270.2|4267.4|12
1601355600000|2020-09-29 05:00:00|4271.2|4268.4|4270.2|4267.4|4272.2|4269.4|4267.2|4264.4|56
1601355900000|2020-09-29 05:05:00|4269.7|4266.9|4267.2|4264.4|4270.2|4267.4|4265.2|4262.4|73
1601356200000|2020-09-29 05:10:00|4267.7|4264.9|4265.2|4262.4|4268.2|4265.4|4264.7|4261.9|20
1601356500000|2020-09-29 05:15:00|4264.7|4261.9|4262.2|4259.4|4265.2|4262.4|4262.2|4259.4|30
1601356800000|2020-09-29 05:20:00|4262.7|4259.9|4262.8|4260|4263.2|4260.4|4262.2|4259.4|15
1601357100000|2020-09-29 05:25:00|4262.7|4259.9|4263.3|4260.5|4265.2|4262.4|4262.3|4259.5|1462
1601357400000|2020-09-29 05:30:00|4262.8|4260|4262.3|4259.5|4263.3|4260.5|4259.3|4256.5|94
1601357700000|2020-09-29 05:35:00|4261.8|4259|4265.3|4262.5|4265.3|4262.5|4261.8|4259|31
1601358000000|2020-09-29 05:40:00|4264.3|4261.5|4262.8|4260|4265.3|4262.5|4260.3|4257.5|516
1601358300000|2020-09-29 05:45:00|4262.3|4259.5|4267.3|4264.5|4268.3|4265.5|4262.3|4259.5|288
1601358600000|2020-09-29 05:50:00|4266.3|4263.5|4265.8|4263|4268.3|4265.5|4264.3|4261.5|150
1601358900000|2020-09-29 05:55:00|4266.3|4263.5|4263.8|4261|4267.3|4264.5|4263.8|4261|89
1601359200000|2020-09-29 06:00:00|4263.3|4260.5|4261.3|4258.5|4264.3|4261.5|4260.3|4257.5|135
1601359500000|2020-09-29 06:05:00|4261.8|4259|4266.3|4263.5|4266.3|4263.5|4261.3|4258.5|414
1601359800000|2020-09-29 06:10:00|4265.8|4263|4266.3|4263.5|4266.3|4263.5|4264.3|4261.5|71
1601360100000|2020-09-29 06:15:00|4265.3|4262.5|4262.3|4259.5|4265.3|4262.5|4261.8|4259|109
1601360400000|2020-09-29 06:20:00|4263.3|4260.5|4260.3|4257.5|4263.3|4260.5|4258.3|4255.5|275
1601360700000|2020-09-29 06:25:00|4259.3|4256.5|4268.3|4265.5|4268.3|4265.5|4259.3|4256.5|528
1601361000000|2020-09-29 06:30:00|4268.8|4266|4264.3|4261.5|4269.3|4266.5|4264.3|4261.5|140
1601361300000|2020-09-29 06:35:00|4264.8|4262|4262.3|4259.5|4264.8|4262|4261.3|4258.5|174
1601361600000|2020-09-29 06:40:00|4261.3|4258.5|4256.3|4253.5|4261.3|4258.5|4253.3|4250.5|311
1601361900000|2020-09-29 06:45:00|4255.8|4253|4258.3|4255.5|4260.8|4258|4255.8|4253|630
1601362200000|2020-09-29 06:50:00|4259.3|4256.5|4261.3|4258.5|4261.8|4259|4255.3|4252.5|334
1601362500000|2020-09-29 06:55:00|4261.8|4259|4263.8|4261|4263.8|4261|4260.3|4257.5|200
1601362800000|2020-09-29 07:00:00|4263.3|4260.5|4263.3|4260.5|4265.3|4262.5|4249.3|4246.5|1071
1601363100000|2020-09-29 07:05:00|4262.3|4259.5|4249.3|4246.5|4262.8|4260|4245.3|4242.5|685
1601363400000|2020-09-29 07:10:00|4249.8|4247|4253.3|4250.5|4257.3|4254.5|4247.3|4244.5|415
1601363700000|2020-09-29 07:15:00|4252.4|4249.6|4253.3|4250.5|4256.8|4254|4251.4|4248.6|383
1601364000000|2020-09-29 07:20:00|4254.3|4251.5|4264.3|4261.5|4265.3|4262.5|4253.3|4250.5|730
1601364300000|2020-09-29 07:25:00|4265.3|4262.5|4267.3|4264.5|4268.4|4265.6|4260.3|4257.5|880
1601364600000|2020-09-29 07:30:00|4267.4|4264.6|4266.4|4263.6|4269.3|4266.5|4262.4|4259.6|488
1601364900000|2020-09-29 07:35:00|4267.3|4264.5|4266.9|4264.1|4269.4|4266.6|4264.4|4261.6|405
1601365200000|2020-09-29 07:40:00|4267.4|4264.6|4264.4|4261.6|4268.4|4265.6|4262.9|4260.1|691
1601365500000|2020-09-29 07:45:00|4263.4|4260.6|4260.4|4257.6|4266.9|4264.1|4260.4|4257.6|432
1601365800000|2020-09-29 07:50:00|4259.4|4256.6|4259.4|4256.6|4260.4|4257.6|4257.4|4254.6|887
1601366100000|2020-09-29 07:55:00|4259.9|4257.1|4266.4|4263.6|4267.4|4264.6|4258.4|4255.6|511
1601366400000|2020-09-29 08:00:00|4266.9|4264.1|4259.4|4256.6|4266.9|4264.1|4257.4|4254.6|1061
1601366700000|2020-09-29 08:05:00|4259.9|4257.1|4253.4|4250.6|4261.4|4258.6|4252.4|4249.6|3744
1601367000000|2020-09-29 08:10:00|4254.4|4251.6|4256.4|4253.6|4257.4|4254.6|4250.4|4247.6|1169
1601367300000|2020-09-29 08:15:00|4255.4|4252.6|4267.4|4264.6|4271.4|4268.6|4255.4|4252.6|1783
1601367600000|2020-09-29 08:20:00|4268.4|4265.6|4265.4|4262.6|4270.4|4267.6|4264.4|4261.6|3190
1601367900000|2020-09-29 08:25:00|4265.9|4263.1|4266.4|4263.6|4272.4|4269.6|4263.4|4260.6|2277
1601368200000|2020-09-29 08:30:00|4265.4|4262.6|4258.4|4255.6|4269.4|4266.6|4257.4|4254.6|1646
1601368500000|2020-09-29 08:35:00|4259.4|4256.6|4261.4|4258.6|4261.4|4258.6|4252.4|4249.6|1885
1601368800000|2020-09-29 08:40:00|4260.4|4257.6|4254.9|4252.1|4260.9|4258.1|4252.4|4249.6|970
1601369100000|2020-09-29 08:45:00|4255.4|4252.6|4254.4|4251.6|4260.4|4257.6|4253.4|4250.6|588
1601369400000|2020-09-29 08:50:00|4255.4|4252.6|4257.4|4254.6|4257.4|4254.6|4254.4|4251.6|684
1601369700000|2020-09-29 08:55:00|4256.4|4253.6|4256.4|4253.6|4258.4|4255.6|4255.4|4252.6|1285
1601370000000|2020-09-29 09:00:00|4255.5|4252.7|4257.5|4254.7|4258.5|4255.7|4248.5|4245.7|1930
1601370300000|2020-09-29 09:05:00|4257.4|4254.6|4254.5|4251.7|4260.4|4257.6|4254.5|4251.7|605
1601370600000|2020-09-29 09:10:00|4255.4|4252.6|4252.5|4249.7|4256.9|4254.1|4252.5|4249.7|2118
1601370900000|2020-09-29 09:15:00|4253.5|4250.7|4258.5|4255.7|4259.5|4256.7|4252.5|4249.7|1394
1601371200000|2020-09-29 09:20:00|4259.5|4256.7|4259.5|4256.7|4261.5|4258.7|4258.5|4255.7|1747
1601371500000|2020-09-29 09:25:00|4258.5|4255.7|4259.5|4256.7|4261.5|4258.7|4257.5|4254.7|464
1601371800000|2020-09-29 09:30:00|4260|4257.2|4261.5|4258.7|4266.5|4263.7|4259.5|4256.7|850
1601372100000|2020-09-29 09:35:00|4262.5|4259.7|4270.5|4267.7|4270.5|4267.7|4262.5|4259.7|1006
1601372400000|2020-09-29 09:40:00|4271.5|4268.7|4264.5|4261.7|4273.5|4270.7|4261.5|4258.7|1324
1601372700000|2020-09-29 09:45:00|4265|4262.2|4266.5|4263.7|4267.5|4264.7|4264.5|4261.7|1209
1601373000000|2020-09-29 09:50:00|4267.5|4264.7|4269.5|4266.7|4271.5|4268.7|4266.5|4263.7|1215
1601373300000|2020-09-29 09:55:00|4268.5|4265.7|4269.5|4266.7|4272.5|4269.7|4267.5|4264.7|2679
1601373600000|2020-09-29 10:00:00|4268.5|4265.7|4271.5|4268.7|4274.5|4271.7|4267.5|4264.7|1126
1601373900000|2020-09-29 10:05:00|4270.5|4267.7|4272.5|4269.7|4273.5|4270.7|4270.5|4267.7|455
1601374200000|2020-09-29 10:10:00|4273.5|4270.7|4270.5|4267.7|4273.5|4270.7|4269.5|4266.7|1563
1601374500000|2020-09-29 10:15:00|4271.5|4268.7|4273.5|4270.7|4275.5|4272.7|4271.5|4268.7|490
1601374800000|2020-09-29 10:20:00|4274|4271.2|4273.5|4270.7|4279.5|4276.7|4273.5|4270.7|723
1601375100000|2020-09-29 10:25:00|4274|4271.2|4270.5|4267.7|4274.5|4271.7|4268.5|4265.7|420
1601375400000|2020-09-29 10:30:00|4271|4268.2|4268.5|4265.7|4272.5|4269.7|4268.5|4265.7|378
1601375700000|2020-09-29 10:35:00|4268|4265.2|4268.5|4265.7|4269.5|4266.7|4266.5|4263.7|391
1601376000000|2020-09-29 10:40:00|4269.5|4266.7|4267|4264.2|4271.5|4268.7|4267|4264.2|219
1601376300000|2020-09-29 10:45:00|4267.5|4264.7|4264.5|4261.7|4270.5|4267.7|4263.5|4260.7|799
1601376600000|2020-09-29 10:50:00|4263.6|4260.8|4261.5|4258.7|4263.6|4260.8|4258.5|4255.7|875
1601376900000|2020-09-29 10:55:00|4262.5|4259.7|4264.5|4261.7|4265.5|4262.7|4259.6|4256.8|366
1601377200000|2020-09-29 11:00:00|4265.5|4262.7|4261.6|4258.8|4267.6|4264.8|4261.1|4258.3|790
1601377500000|2020-09-29 11:05:00|4262.6|4259.8|4266.6|4263.8|4267.6|4264.8|4262.6|4259.8|244
1601377800000|2020-09-29 11:10:00|4267.6|4264.8|4265.6|4262.8|4267.6|4264.8|4264.6|4261.8|479
1601378100000|2020-09-29 11:15:00|4266.1|4263.3|4268.1|4265.3|4268.6|4265.8|4263.6|4260.8|356
1601378400000|2020-09-29 11:20:00|4267.6|4264.8|4268.6|4265.8|4269.6|4266.8|4266.6|4263.8|475
1601378700000|2020-09-29 11:25:00|4269.1|4266.3|4262.6|4259.8|4269.1|4266.3|4261.1|4258.3|587
1601379000000|2020-09-29 11:30:00|4261.6|4258.8|4258.6|4255.8|4261.6|4258.8|4257.6|4254.8|829
1601379300000|2020-09-29 11:35:00|4259.6|4256.8|4257.6|4254.8|4259.6|4256.8|4257.6|4254.8|306
1601379600000|2020-09-29 11:40:00|4258.6|4255.8|4260.6|4257.8|4261.6|4258.8|4258.6|4255.8|211
1601379900000|2020-09-29 11:45:00|4261.1|4258.3|4260.6|4257.8|4261.1|4258.3|4259.6|4256.8|169
1601380200000|2020-09-29 11:50:00|4259.6|4256.8|4257.6|4254.8|4262.6|4259.8|4257.6|4254.8|534
1601380500000|2020-09-29 11:55:00|4258.6|4255.8|4263.6|4260.8|4263.6|4260.8|4257.6|4254.8|978
1601380800000|2020-09-29 12:00:00|4262.6|4259.8|4260.6|4257.8|4263.6|4260.8|4259.6|4256.8|966
1601381100000|2020-09-29 12:05:00|4261.6|4258.8|4252.6|4249.8|4262.6|4259.8|4250.6|4247.8|1433
1601381400000|2020-09-29 12:10:00|4253.1|4250.3|4258.6|4255.8|4259.6|4256.8|4252.6|4249.8|592
1601381700000|2020-09-29 12:15:00|4258.1|4255.3|4260.6|4257.8|4261.6|4258.8|4258.1|4255.3|292
1601382000000|2020-09-29 12:20:00|4261.6|4258.8|4267.1|4264.3|4267.6|4264.8|4261.1|4258.3|677
1601382300000|2020-09-29 12:25:00|4267.6|4264.8|4264.6|4261.8|4267.6|4264.8|4262.6|4259.8|706
1601382600000|2020-09-29 12:30:00|4265.1|4262.3|4270.6|4267.8|4274.1|4271.3|4264.7|4261.9|1481
1601382900000|2020-09-29 12:35:00|4271.1|4268.3|4275.2|4272.4|4275.6|4272.8|4268.7|4265.9|1116
1601383200000|2020-09-29 12:40:00|4275.1|4272.3|4269.6|4266.8|4276.6|4273.8|4268.7|4265.9|791
1601383500000|2020-09-29 12:45:00|4269.2|4266.4|4271.7|4268.9|4272.2|4269.4|4267.7|4264.9|385
1601383800000|2020-09-29 12:50:00|4272.7|4269.9|4273.7|4270.9|4274.7|4271.9|4270.7|4267.9|1289
1601384100000|2020-09-29 12:55:00|4272.7|4269.9|4265.7|4262.9|4273.7|4270.9|4264.7|4261.9|723
1601384400000|2020-09-29 13:00:00|4266.2|4263.4|4231.7|4228.9|4272.2|4269.4|4231.7|4228.9|5091
1601384700000|2020-09-29 13:05:00|4231.2|4228.4|4242.7|4239.9|4244.7|4241.9|4224.7|4221.9|3662
1601385000000|2020-09-29 13:10:00|4242.2|4239.4|4226.7|4223.9|4242.2|4239.4|4225.7|4222.9|2058
1601385300000|2020-09-29 13:15:00|4225.7|4222.9|4236.7|4233.9|4239.7|4236.9|4217.7|4214.9|4296
1601385600000|2020-09-29 13:20:00|4236.2|4233.4|4237.7|4234.9|4241.7|4238.9|4229.7|4226.9|1706
1601385900000|2020-09-29 13:25:00|4238.7|4235.9|4233.2|4230.4|4238.7|4235.9|4232.7|4229.9|919
1601386200000|2020-09-29 13:30:00|4232.7|4229.9|4222.7|4219.9|4233.7|4230.9|4222.7|4219.9|1841
1601386500000|2020-09-29 13:35:00|4221.7|4218.9|4234.2|4231.4|4236.7|4233.9|4219.7|4216.9|2443
1601386800000|2020-09-29 13:40:00|4233.7|4230.9|4220.7|4217.9|4235.7|4232.9|4219.2|4216.4|2662
1601387100000|2020-09-29 13:45:00|4220.2|4217.4|4223.7|4220.9|4232.7|4229.9|4219.7|4216.9|2246
1601387400000|2020-09-29 13:50:00|4223.2|4220.4|4225.2|4222.4|4227.7|4224.9|4215.7|4212.9|1828
1601387700000|2020-09-29 13:55:00|4224.7|4221.9|4227.7|4224.9|4229.7|4226.9|4221.2|4218.4|1703
1601388000000|2020-09-29 14:00:00|4228.7|4225.9|4239.7|4236.9|4239.7|4236.9|4225.7|4222.9|2039
1601388300000|2020-09-29 14:05:00|4240.7|4237.9|4232.2|4229.4|4240.7|4237.9|4230.7|4227.9|1249
1601388600000|2020-09-29 14:10:00|4232.7|4229.9|4223.7|4220.9|4235.2|4232.4|4221.2|4218.4|796
1601388900000|2020-09-29 14:15:00|4222.7|4219.9|4226.7|4223.9|4230.7|4227.9|4219.7|4216.9|1847
1601389200000|2020-09-29 14:20:00|4226.8|4224|4230.7|4227.9|4230.7|4227.9|4219.7|4216.9|1140
1601389500000|2020-09-29 14:25:00|4231.2|4228.4|4222.3|4219.5|4232.7|4229.9|4217.8|4215|6830
1601389800000|2020-09-29 14:30:00|4221.8|4219|4196.3|4193.5|4224.8|4222|4190.8|4188|5019
1601390100000|2020-09-29 14:35:00|4195.8|4193|4165.8|4163|4196.8|4194|4154.3|4151.5|9963
1601390400000|2020-09-29 14:40:00|4166.3|4163.5|4190.8|4188|4196.7|4193.9|4161.8|4159|7050
1601390700000|2020-09-29 14:45:00|4189.8|4187|4185.8|4183|4194.8|4192|4182.8|4180|2745
1601391000000|2020-09-29 14:50:00|4186.3|4183.5|4183.3|4180.5|4188.8|4186|4173.8|4171|2148
1601391300000|2020-09-29 14:55:00|4182.8|4180|4178.8|4176|4183.3|4180.5|4172.8|4170|2004
1601391600000|2020-09-29 15:00:00|4179.8|4177|4173.3|4170.5|4179.8|4177|4166.8|4164|2558
1601391900000|2020-09-29 15:05:00|4172.8|4170|4163.8|4161|4173.8|4171|4162.8|4160|1890
1601392200000|2020-09-29 15:10:00|4162.8|4160|4158.3|4155.5|4165.8|4163|4153.8|4151|4678
1601392500000|2020-09-29 15:15:00|4157.8|4155|4152.8|4150|4162.8|4160|4145.8|4143|5196
1601392800000|2020-09-29 15:20:00|4152.3|4149.5|4148.8|4146|4156.8|4154|4147.3|4144.5|2570
1601393100000|2020-09-29 15:25:00|4148.3|4145.5|4140.8|4138|4149.8|4147|4127.8|4125|9843
1601393400000|2020-09-29 15:30:00|4139.9|4137.1|4141.8|4139|4143.8|4141|4129.8|4127|7194
1601393700000|2020-09-29 15:35:00|4142.3|4139.5|4136.8|4134|4142.3|4139.5|4135.8|4133|2639
1601394000000|2020-09-29 15:40:00|4136.3|4133.5|4111.8|4109|4136.8|4134|4110.9|4108.1|5072
1601394300000|2020-09-29 15:45:00|4110.9|4108.1|4127.9|4125.1|4128.8|4126|4109.9|4107.1|3741
1601394600000|2020-09-29 15:50:00|4127.8|4125|4120.8|4118|4127.9|4125.1|4117.9|4115.1|1851
1601394900000|2020-09-29 15:55:00|4120.9|4118.1|4108.4|4105.6|4129.8|4127|4107.9|4105.1|1978
1601395200000|2020-09-29 16:00:00|4108.8|4106|4092.4|4089.6|4109.8|4107|4091.4|4088.6|5605
1601395500000|2020-09-29 16:05:00|4091.9|4089.1|4100.4|4097.6|4103.9|4101.1|4088.9|4086.1|4441
1601395800000|2020-09-29 16:10:00|4100.9|4098.1|4092.4|4089.6|4100.9|4098.1|4090.4|4087.6|3296
1601396100000|2020-09-29 16:15:00|4091.9|4089.1|4097.9|4095.1|4099.9|4097.1|4086.9|4084.1|3765
1601396400000|2020-09-29 16:20:00|4098.4|4095.6|4104.9|4102.1|4108.9|4106.1|4095.9|4093.1|2457
1601396700000|2020-09-29 16:25:00|4105.4|4102.6|4116.9|4114.1|4119.9|4117.1|4103.9|4101.1|1860
1601397000000|2020-09-29 16:30:00|4117.9|4115.1|4111.9|4109.1|4119.3|4116.5|4108.9|4106.1|2081
1601397300000|2020-09-29 16:35:00|4110.9|4108.1|4115.9|4113.1|4116.9|4114.1|4108.9|4106.1|1484
1601397600000|2020-09-29 16:40:00|4116.9|4114.1|4116.4|4113.6|4129.5|4124.1|4115.9|4113.1|4440
1601397900000|2020-09-29 16:45:00|4115.9|4113.1|4112.9|4110.1|4116.9|4114.1|4112.9|4110.1|1030
1601398200000|2020-09-29 16:50:00|4113.9|4111.1|4112.9|4110.1|4115.9|4113.1|4112.9|4110.1|5124
1601398500000|2020-09-29 16:55:00|4113.9|4111.1|4119.9|4117.1|4123.9|4121.1|4112.9|4110.1|2838
1601398800000|2020-09-29 17:00:00|4119|4116.2|4130.9|4128.1|4130.9|4128.1|4116.9|4114.1|1460
1601399100000|2020-09-29 17:05:00|4130.4|4127.6|4119.9|4117.1|4130.9|4128.1|4113|4110.2|1332
1601399400000|2020-09-29 17:10:00|4120|4117.2|4127|4124.2|4129|4126.2|4120|4117.2|892
1601399700000|2020-09-29 17:15:00|4127.5|4124.7|4128|4125.2|4130.9|4128.1|4123|4120.2|1459
1601400000000|2020-09-29 17:20:00|4128.5|4125.7|4130|4127.2|4134.5|4131.7|4126|4123.2|1002
1601400300000|2020-09-29 17:25:00|4129|4126.2|4133|4130.2|4134|4131.2|4121|4118.2|1430
1601400600000|2020-09-29 17:30:00|4132|4129.2|4128.5|4125.7|4135|4132.2|4128|4125.2|862
1601400900000|2020-09-29 17:35:00|4128|4125.2|4129|4126.2|4132|4129.2|4123.5|4120.7|983
1601401200000|2020-09-29 17:40:00|4129.5|4126.7|4125|4122.2|4136.5|4133.7|4124|4121.2|2528
1601401500000|2020-09-29 17:45:00|4126|4123.2|4124|4121.2|4126.5|4123.7|4120|4117.2|1323
1601401800000|2020-09-29 17:50:00|4125|4122.2|4125|4122.2|4130|4127.2|4124|4121.2|1920
1601402100000|2020-09-29 17:55:00|4125.5|4122.7|4123|4120.2|4128|4125.2|4122|4119.2|1740
1601402400000|2020-09-29 18:00:00|4124|4121.2|4139.5|4136.7|4139.5|4136.7|4123|4120.2|2876
1601402700000|2020-09-29 18:05:00|4139|4136.2|4141|4138.2|4144|4141.2|4134.5|4131.7|2466
1601403000000|2020-09-29 18:10:00|4140|4137.2|4139|4136.2|4144|4141.2|4135.6|4132.8|2713
1601403300000|2020-09-29 18:15:00|4138.5|4135.7|4144|4141.2|4147|4144.2|4138|4134.1|3310
1601403600000|2020-09-29 18:20:00|4143.1|4140.3|4152|4149.2|4160|4157.2|4142.1|4139.3|5291
1601403900000|2020-09-29 18:25:00|4151.6|4148.8|4151|4148.2|4168.6|4165.8|4147.1|4144.3|16204
1601404200000|2020-09-29 18:30:00|4152|4149.2|4148|4145.2|4156|4153.2|4147|4144.2|3411
1601404500000|2020-09-29 18:35:00|4147.5|4144.7|4141|4138.2|4148|4145.2|4137|4134.2|1350
1601404800000|2020-09-29 18:40:00|4141.5|4138.7|4144|4141.2|4144|4141.2|4139.5|4136.7|790
1601405100000|2020-09-29 18:45:00|4145|4142.2|4138.6|4135.8|4146|4143.2|4138|4135.2|1489
1601405400000|2020-09-29 18:50:00|4139|4136.2|4136.1|4133.3|4142.5|4139.7|4136.1|4133.3|568
1601405700000|2020-09-29 18:55:00|4137|4134.2|4142.1|4139.3|4144.1|4141.3|4136.1|4133.3|456
1601406000000|2020-09-29 19:00:00|4143|4140.2|4137.1|4134.3|4143.5|4140.7|4136.1|4133.3|754
1601406300000|2020-09-29 19:05:00|4136.1|4133.3|4133.1|4130.3|4137.1|4134.3|4133.1|4130.3|248
1601406600000|2020-09-29 19:10:00|4133.6|4130.8|4126.1|4123.3|4134.1|4131.3|4124.1|4121.3|298
1601406900000|2020-09-29 19:15:00|4126|4123.2|4132.1|4129.3|4132.1|4129.3|4121.1|4118.3|348
1601407200000|2020-09-29 19:20:00|4131.1|4128.3|4135.1|4132.3|4135.1|4132.3|4130.1|4127.3|287
1601407500000|2020-09-29 19:25:00|4134.1|4131.3|4134.1|4131.3|4136.6|4133.8|4132.6|4129.8|139
1601407800000|2020-09-29 19:30:00|4135.1|4132.3|4135.6|4132.8|4137.1|4134.3|4134.1|4131.3|122
1601408100000|2020-09-29 19:35:00|4136.1|4133.3|4132.1|4129.3|4136.1|4133.3|4130.1|4127.3|142
1601408400000|2020-09-29 19:40:00|4133.1|4130.3|4133.1|4130.3|4135.1|4132.3|4131.1|4128.3|218
1601408700000|2020-09-29 19:45:00|4134.1|4131.3|4136.1|4133.3|4137.1|4134.3|4133.1|4130.3|66
1601409000000|2020-09-29 19:50:00|4135.1|4132.3|4138.6|4135.8|4139.1|4136.3|4135.1|4132.3|254
1601409300000|2020-09-29 19:55:00|4139.1|4136.3|4136.6|4133.8|4140.1|4137.3|4134.1|4131.3|183
1601409600000|2020-09-29 20:00:00|4137.1|4134.3|4134.1|4131.3|4137.1|4134.3|4131.1|4128.3|245
1601409900000|2020-09-29 20:05:00|4133.6|4130.8|4136.2|4133.4|4136.6|4133.8|4133.6|4130.8|122
1601410200000|2020-09-29 20:10:00|4136.1|4133.3|4135.6|4132.8|4137.1|4134.3|4135.1|4132.3|386
1601410500000|2020-09-29 20:15:00|4136.1|4133.3|4134.1|4131.3|4136.1|4133.3|4133.1|4130.3|848
1601410800000|2020-09-29 20:20:00|4133.6|4130.8|4134.6|4131.8|4136.1|4133.3|4133.1|4130.3|77
1601411100000|2020-09-29 20:25:00|4134.7|4131.9|4131.2|4128.4|4135.1|4132.3|4130.7|4127.9|72
1601411400000|2020-09-29 20:30:00|4131.6|4128.8|4149.1|4146.3|4153.1|4150.3|4129.7|4126.9|941
1601411700000|2020-09-29 20:35:00|4149.6|4146.8|4147.2|4144.4|4153.1|4150.3|4145.6|4142.8|191
1601412000000|2020-09-29 20:40:00|4146.2|4143.4|4145.2|4142.4|4147.6|4144.8|4144.2|4141.4|208
1601412300000|2020-09-29 20:45:00|4146.2|4143.4|4139.2|4136.4|4149.2|4146.4|4138.1|4135.3|155
1601412600000|2020-09-29 20:50:00|4140.2|4137.4|4140.7|4137.9|4142.2|4139.4|4138.7|4135.9|54
1601412900000|2020-09-29 20:55:00|4141.2|4138.4|4143.3|4133.3|4145.3|4141.9|4137.7|4132.3|73
1601413200000|2020-09-29 21:00:00|4142.8|4132.8|4140.8|4130.8|4142.8|4132.8|4139.3|4129.3|0
1601413500000|2020-09-29 21:05:00|||||||||38
1601413800000|2020-09-29 21:10:00|||||||||20
1601414100000|2020-09-29 21:15:00|||||||||4
1601414400000|2020-09-29 21:20:00|||||||||7
1601415300000|2020-09-29 21:35:00|4140.3|4130.3|4140.8|4130.8|4142.3|4132.3|4140.3|4130.3|2
1601415900000|2020-09-29 21:45:00|4140.3|4130.3|4139.3|4129.3|4140.3|4130.3|4139.3|4129.3|2
1601416200000|2020-09-29 21:50:00|4138.9|4128.9|4139.3|4129.3|4139.8|4129.8|4133.8|4128.3|1
1601416500000|2020-09-29 21:55:00|4140.3|4130.3|4141.3|4131.3|4141.3|4131.3|4140.3|4130.3|1
1601424000000|2020-09-30 00:00:00|4139.9|4137.1|4143.9|4141.1|4154.4|4151.6|4137.9|4135.1|298
1601424300000|2020-09-30 00:05:00|4143.4|4140.6|4127.9|4125.1|4143.9|4141.1|4126.4|4123.6|142
1601424600000|2020-09-30 00:10:00|4128.4|4125.6|4127.9|4125.1|4132.4|4129.6|4124.4|4121.6|105
1601424900000|2020-09-30 00:15:00|4128.4|4125.6|4119.9|4117.1|4130.4|4127.6|4119.4|4116.6|91
1601425200000|2020-09-30 00:20:00|4120.4|4117.6|4125.9|4123.1|4126.4|4123.6|4119.4|4116.6|136
1601425500000|2020-09-30 00:25:00|4126.4|4123.6|4129.4|4126.6|4130.9|4128.1|4126.4|4123.6|38
1601425800000|2020-09-30 00:30:00|4128.4|4125.6|4134.4|4131.6|4134.4|4131.6|4123.4|4120.6|51
1601426100000|2020-09-30 00:35:00|4133.9|4131.1|4134.9|4132.1|4136.9|4134.1|4133.9|4131.1|61
1601426400000|2020-09-30 00:40:00|4135.4|4132.6|4129.9|4127.1|4135.4|4132.6|4129.4|4126.6|20
1601426700000|2020-09-30 00:45:00|4129.4|4126.6|4128.4|4125.6|4130.9|4128.1|4127.4|4124.6|15
1601427000000|2020-09-30 00:50:00|4128.9|4126.1|4128.9|4126.1|4131.9|4129.1|4126.4|4123.6|38
1601427300000|2020-09-30 00:55:00|4127.9|4125.1|4124.4|4121.6|4129.4|4126.6|4124.4|4118.7|163
1601427600000|2020-09-30 01:00:00|4124|4121.2|4121.9|4119.1|4125.4|4122.6|4118.4|4115.6|180
1601427900000|2020-09-30 01:05:00|4122.4|4119.6|4122.9|4120.1|4124.4|4121.6|4121.4|4118.6|550
1601428200000|2020-09-30 01:10:00|4122.4|4119.6|4128.9|4126.1|4128.9|4126.1|4121.9|4119.1|48
1601428500000|2020-09-30 01:15:00|4128.5|4125.7|4135.4|4132.6|4135.9|4133.1|4128.5|4125.7|83
1601428800000|2020-09-30 01:20:00|4135.5|4132.7|4135.5|4132.7|4137.5|4134.7|4132.5|4129.7|121
1601429100000|2020-09-30 01:25:00|4135.4|4132.6|4140.4|4137.6|4140.5|4137.7|4135|4132.2|69
1601429400000|2020-09-30 01:30:00|4140.5|4137.7|4134|4131.2|4140.5|4137.7|4133.5|4130.7|504
1601429700000|2020-09-30 01:35:00|4134.4|4131.6|4135.5|4132.7|4137|4134.2|4133.5|4130.7|83
1601430000000|2020-09-30 01:40:00|4136|4133.2|4130.5|4127.7|4136.5|4133.7|4130.5|4127.7|33
1601430300000|2020-09-30 01:45:00|4131|4128.2|4130.5|4127.7|4132.5|4129.7|4130.5|4127.7|41
1601430600000|2020-09-30 01:50:00|4131.5|4128.7|4130.5|4127.7|4136|4133.2|4130.5|4127.7|140
1601430900000|2020-09-30 01:55:00|4131.5|4128.7|4130|4127.2|4132|4129.2|4126.5|4123.7|106
1601431200000|2020-09-30 02:00:00|4129.5|4126.7|4130|4127.2|4132.5|4129.7|4127.5|4124.7|86
1601431500000|2020-09-30 02:05:00|4129.5|4126.7|4134.5|4131.7|4134.5|4131.7|4126.5|4123.7|205
1601431800000|2020-09-30 02:10:00|4134|4131.2|4134.5|4131.7|4135|4132.2|4129.5|4126.7|88
1601432100000|2020-09-30 02:15:00|4133.5|4130.7|4136|4133.2|4140.5|4137.7|4133.5|4130.7|94
1601432400000|2020-09-30 02:20:00|4135.6|4132.8|4134.5|4131.7|4139.5|4136.7|4134.5|4131.7|64
1601432700000|2020-09-30 02:25:00|4135|4132.2|4134|4131.2|4137|4134.2|4133.5|4130.7|81
1601433000000|2020-09-30 02:30:00|4134.5|4131.7|4139|4136.2|4139.5|4136.7|4129.5|4126.7|97
1601433300000|2020-09-30 02:35:00|4139.1|4136.3|4139.5|4136.7|4140|4137.2|4138.1|4135.3|112
1601433600000|2020-09-30 02:40:00|4139.1|4136.3|4124.6|4121.8|4139.5|4136.7|4124.1|4121.3|205
1601433900000|2020-09-30 02:45:00|4125.1|4122.3|4114.5|4111.7|4126.6|4123.8|4113.1|4110.3|425
1601434200000|2020-09-30 02:50:00|4115|4112.2|4124.6|4121.8|4125.5|4122.7|4114.5|4111.7|226
1601434500000|2020-09-30 02:55:00|4125.5|4122.7|4119.6|4116.8|4126.1|4123.3|4119.6|4116.8|118
1601434800000|2020-09-30 03:00:00|4120.1|4117.3|4113.6|4110.8|4121.6|4118.8|4110.6|4107.8|330
1601435100000|2020-09-30 03:05:00|4113.1|4110.3|4115.1|4112.3|4116|4113.2|4110.6|4107.8|147
1601435400000|2020-09-30 03:10:00|4114.6|4111.8|4114.6|4111.8|4114.6|4111.8|4107.6|4104.8|475
1601435700000|2020-09-30 03:15:00|4115.6|4112.8|4116.6|4113.8|4121.6|4118.8|4113.6|4110.8|325
1601436000000|2020-09-30 03:20:00|4117.5|4114.7|4113.1|4110.3|4118.6|4115.8|4106.6|4103.8|357
1601436300000|2020-09-30 03:25:00|4112.6|4109.8|4113.6|4110.8|4115.6|4112.8|4107.6|4104.8|104
1601436600000|2020-09-30 03:30:00|4114.1|4111.3|4114.1|4111.3|4117.6|4114.8|4112.6|4109.8|84
1601436900000|2020-09-30 03:35:00|4114.6|4111.8|4114.6|4111.8|4116.6|4113.8|4112.1|4109.3|137
1601437200000|2020-09-30 03:40:00|4114.1|4111.3|4119.1|4116.3|4124.6|4121.8|4113.6|4110.8|375
1601437500000|2020-09-30 03:45:00|4119.6|4116.8|4117.6|4114.8|4120.1|4117.3|4117.1|4114.3|91
1601437800000|2020-09-30 03:50:00|4118.1|4115.3|4118.6|4115.8|4120.1|4117.3|4116.6|4113.8|32
1601438100000|2020-09-30 03:55:00|4119.6|4116.8|4116.6|4113.8|4119.6|4116.8|4114.1|4111.3|90
1601438400000|2020-09-30 04:00:00|4117.1|4114.3|4118.6|4115.8|4119.6|4116.8|4115.1|4112.3|41
1601438700000|2020-09-30 04:05:00|4118.1|4115.3|4115.6|4112.8|4118.6|4115.8|4114.6|4111.8|39
1601439000000|2020-09-30 04:10:00|4115.1|4112.3|4114.1|4111.3|4116.6|4113.8|4112.6|4109.8|71
1601439300000|2020-09-30 04:15:00|4114.6|4111.8|4104.6|4101.8|4114.6|4111.8|4101.6|4098.8|681
1601439600000|2020-09-30 04:20:00|4104.2|4101.4|4105.1|4102.3|4107.1|4104.3|4103.6|4100.8|119
1601439900000|2020-09-30 04:25:00|4105.6|4102.8|4111.6|4108.8|4111.6|4108.8|4104.6|4101.8|37
1601440200000|2020-09-30 04:30:00|4112.1|4109.3|4113.2|4110.4|4114.1|4111.3|4108.1|4105.3|138
1601440500000|2020-09-30 04:35:00|4113.6|4110.8|4112.2|4109.4|4113.6|4110.8|4110.7|4107.9|84
1601440800000|2020-09-30 04:40:00|4112.7|4109.9|4114.7|4111.9|4115.7|4112.9|4109.7|4106.9|65
1601441100000|2020-09-30 04:45:00|4114.2|4111.4|4113.2|4110.4|4115.2|4112.4|4112.7|4109.9|22
1601441400000|2020-09-30 04:50:00|4112.7|4109.9|4110.1|4107.3|4113.7|4110.9|4109.7|4106.9|17
1601441700000|2020-09-30 04:55:00|4109.7|4106.9|4118.7|4115.9|4119.7|4116.9|4108.7|4105.9|70
1601442000000|2020-09-30 05:00:00|4118.2|4115.4|4115.7|4112.9|4118.7|4115.9|4112.7|4109.9|45
1601442300000|2020-09-30 05:05:00|4116.2|4113.4|4121.7|4118.9|4124.7|4121.9|4116.2|4113.4|124
1601442600000|2020-09-30 05:10:00|4121.2|4118.4|4123.2|4120.4|4125.2|4122.4|4119.2|4116.4|150
1601442900000|2020-09-30 05:15:00|4123.7|4120.9|4123.2|4120.4|4125.7|4122.9|4122.7|4119.9|134
1601443200000|2020-09-30 05:20:00|4122.7|4119.9|4123.7|4120.9|4124.7|4121.9|4122.7|4119.9|83
1601443500000|2020-09-30 05:25:00|4123.2|4120.4|4123.7|4120.9|4125.2|4122.4|4122.7|4119.9|63
1601443800000|2020-09-30 05:30:00|4122.7|4119.9|4113.7|4110.9|4127.2|4124.4|4109.7|4106.9|471
1601444100000|2020-09-30 05:35:00|4113.2|4110.4|4113.7|4110.9|4119.2|4116.4|4112.7|4109.9|148
1601444400000|2020-09-30 05:40:00|4114.7|4111.9|4116.7|4113.9|4118.7|4115.9|4113.7|4110.9|171
1601444700000|2020-09-30 05:45:00|4116.2|4113.4|4112.7|4109.9|4116.7|4113.9|4110.7|4107.9|130
1601445000000|2020-09-30 05:50:00|4113.7|4110.9|4116.7|4113.9|4117.7|4114.9|4113.7|4110.9|274
1601445300000|2020-09-30 05:55:00|4116.8|4114|4113.7|4110.9|4118.7|4115.9|4112.8|4110|163
1601445600000|2020-09-30 06:00:00|4113.8|4111|4121.7|4118.9|4123.7|4120.9|4113.8|4111|339
1601445900000|2020-09-30 06:05:00|4121.3|4118.5|4113.7|4110.9|4123.7|4120.9|4112.7|4109.9|337
1601446200000|2020-09-30 06:10:00|4113.2|4110.4|4112.2|4109.4|4117.7|4114.9|4111.7|4108.9|341
1601446500000|2020-09-30 06:15:00|4113.7|4110.9|4112.3|4109.5|4115.2|4112.4|4110.8|4108|463
1601446800000|2020-09-30 06:20:00|4112.8|4110|4110.8|4108|4114.8|4112|4110.8|4108|173
1601447100000|2020-09-30 06:25:00|4111.7|4108.9|4117.8|4115|4120.8|4118|4109.8|4107|715
1601447400000|2020-09-30 06:30:00|4118.3|4115.5|4117.8|4115|4119.8|4117|4116.3|4113.5|172
1601447700000|2020-09-30 06:35:00|4118.8|4116|4114.8|4112|4118.8|4116|4114.8|4112|491
1601448000000|2020-09-30 06:40:00|4115.8|4113|4121.8|4119|4123.8|4121|4114.8|4112|497
1601448300000|2020-09-30 06:45:00|4120.8|4118|4116.3|4113.5|4122.8|4120|4115.8|4113|315
1601448600000|2020-09-30 06:50:00|4116.8|4114|4117.3|4114.5|4118.8|4116|4115.8|4113|140
1601448900000|2020-09-30 06:55:00|4116.8|4114|4117.8|4115|4118.8|4116|4114.8|4112|179
1601449200000|2020-09-30 07:00:00|4117.3|4114.5|4124.3|4121.5|4126.8|4124|4110.8|4107.4|910
1601449500000|2020-09-30 07:05:00|4124.8|4122|4126.8|4124|4131.8|4129|4122.8|4120|866
1601449800000|2020-09-30 07:10:00|4126.3|4123.5|4131.8|4129|4134.8|4132|4122.8|4120|614
1601450100000|2020-09-30 07:15:00|4130.8|4128|4129.8|4127|4131.8|4129|4122.8|4120|466
1601450400000|2020-09-30 07:20:00|4130.3|4127.5|4129.3|4126.5|4131.8|4129|4124.8|4122|324
1601450700000|2020-09-30 07:25:00|4129.8|4127|4131.8|4129|4134.8|4132|4124.8|4122|603
1601451000000|2020-09-30 07:30:00|4132.8|4130|4136.8|4134|4140.8|4138|4130.8|4128|1189
1601451300000|2020-09-30 07:35:00|4137.8|4135|4137.8|4135|4139.8|4137|4133.8|4131|482
1601451600000|2020-09-30 07:40:00|4137.3|4134.5|4128.8|4126|4138.8|4136|4127.8|4125|1172
1601451900000|2020-09-30 07:45:00|4129.8|4127|4122.8|4120|4130.8|4128|4122.3|4119.5|733
1601452200000|2020-09-30 07:50:00|4122.3|4119.5|4122.8|4120|4128.8|4126|4121.8|4119|325
1601452500000|2020-09-30 07:55:00|4123.8|4121|4125.8|4123|4126.8|4124|4121.8|4119|487
1601452800000|2020-09-30 08:00:00|4126.3|4123.5|4132.8|4130|4132.8|4130|4121.8|4119|855
1601453100000|2020-09-30 08:05:00|4132.3|4129.5|4125.3|4122.5|4133.8|4131|4122.3|4119.5|522
1601453400000|2020-09-30 08:10:00|4125.8|4123|4123.8|4121|4127.8|4125|4121.8|4119|1213
1601453700000|2020-09-30 08:15:00|4124.8|4122|4132.8|4130|4133.8|4131|4124.8|4122|917
1601454000000|2020-09-30 08:20:00|4131.8|4129|4134.8|4132|4135.8|4133|4129.8|4127|1152
1601454300000|2020-09-30 08:25:00|4133.9|4131.1|4140.8|4138|4142.8|4140|4132.8|4130|3067
1601454600000|2020-09-30 08:30:00|4140.9|4138.1|4145.9|4143.1|4147.3|4144.5|4131.9|4129.1|7315
1601454900000|2020-09-30 08:35:00|4146.9|4144.1|4140.9|4138.1|4146.9|4144.1|4137.9|4135.1|2118
1601455200000|2020-09-30 08:40:00|4140.4|4137.6|4136.9|4134.1|4142.9|4140.1|4135.9|4133.1|1830
1601455500000|2020-09-30 08:45:00|4137.4|4134.6|4132.9|4130.1|4138.9|4136.1|4127.9|4125.1|2307
1601455800000|2020-09-30 08:50:00|4133.9|4131.1|4127.4|4124.6|4136.9|4134.1|4127.4|4124.6|1000
1601456100000|2020-09-30 08:55:00|4127|4124.2|4130|4127.2|4130.4|4127.6|4125|4122.2|947
1601456400000|2020-09-30 09:00:00|4129.9|4127.1|4129.4|4126.6|4133.9|4131.1|4128|4125.2|1355
1601456700000|2020-09-30 09:05:00|4129.9|4127.1|4115.9|4113.1|4130.4|4127.6|4115.9|4113.1|2378
1601457000000|2020-09-30 09:10:00|4114.9|4112.1|4110|4107.2|4119|4116.2|4109|4105|3017
1601457300000|2020-09-30 09:15:00|4110.5|4107.7|4111|4108.2|4112.5|4109.7|4105.5|4102.7|2033
1601457600000|2020-09-30 09:20:00|4110.5|4107.7|4104|4101.2|4111|4108.2|4103|4100.2|2034
1601457900000|2020-09-30 09:25:00|4103.5|4100.7|4088|4085.2|4108|4105.2|4086.1|4083.3|5336
1601458200000|2020-09-30 09:30:00|4088.1|4085.3|4107|4104.2|4107.5|4104.7|4088|4085.2|4131
1601458500000|2020-09-30 09:35:00|4106.5|4103.7|4109|4106.2|4111|4108.2|4106|4103.2|1310
1601458800000|2020-09-30 09:40:00|4109.1|4106.3|4108|4105.2|4112|4109.2|4108|4105.2|468
1601459100000|2020-09-30 09:45:00|4108.5|4105.7|4108.1|4105.3|4110.1|4107.3|4100.6|4097.8|1176
1601459400000|2020-09-30 09:50:00|4109|4106.2|4108|4105.2|4111.1|4108.3|4107|4104.2|1089
1601459700000|2020-09-30 09:55:00|4108.1|4105.3|4110|4107.2|4115|4112.2|4107.1|4104.3|1632
1601460000000|2020-09-30 10:00:00|4109.6|4106.8|4100.1|4097.3|4111.1|4108.3|4100.1|4097.3|554
1601460300000|2020-09-30 10:05:00|4101|4098.2|4101.6|4098.8|4107.1|4104.3|4097.1|4094.3|1083
1601460600000|2020-09-30 10:10:00|4102.1|4099.3|4105.1|4102.3|4106.1|4103.3|4100.1|4097.3|462
1601460900000|2020-09-30 10:15:00|4104.1|4101.3|4103.1|4100.3|4107.1|4104.3|4102.1|4099.3|427
1601461200000|2020-09-30 10:20:00|4102.6|4099.8|4097.1|4094.3|4103.6|4100.8|4096.1|4093.3|624
1601461500000|2020-09-30 10:25:00|4097.6|4094.8|4097.1|4094.3|4099.1|4096.3|4097.1|4094.3|137
1601461800000|2020-09-30 10:30:00|4097.6|4094.8|4109.1|4106.3|4110.1|4107.3|4097.1|4094.3|1207
1601462100000|2020-09-30 10:35:00|4108.6|4105.8|4109.1|4106.3|4110.6|4107.8|4108.1|4105.3|625
1601462400000|2020-09-30 10:40:00|4109.6|4106.8|4119.1|4116.3|4122.1|4119.3|4109.6|4106.8|1717
1601462700000|2020-09-30 10:45:00|4119|4116.2|4120.1|4117.3|4127|4124.2|4119|4116.2|1145
1601463000000|2020-09-30 10:50:00|4121|4118.2|4120.1|4117.3|4122.6|4119.8|4117|4114.2|1135
1601463300000|2020-09-30 10:55:00|4121|4118.2|4114.1|4111.3|4122|4119.2|4113.1|4110.3|1263
1601463600000|2020-09-30 11:00:00|4113.6|4110.8|4122.1|4119.3|4123.1|4120.3|4110.1|4107.3|889
1601463900000|2020-09-30 11:05:00|4123|4120.2|4125.1|4122.3|4130.1|4127.3|4120.1|4117.3|1869
1601464200000|2020-09-30 11:10:00|4124.6|4121.8|4118.1|4115.3|4128.1|4125.3|4117.1|4114.3|1380
1601464500000|2020-09-30 11:15:00|4119.1|4116.3|4114.1|4111.3|4120.1|4117.3|4114.1|4111.3|1455
1601464800000|2020-09-30 11:20:00|4114.6|4111.8|4117.1|4114.3|4117.1|4114.3|4114.1|4111.3|689
1601465100000|2020-09-30 11:25:00|4116.1|4113.3|4119.1|4116.3|4119.1|4116.3|4109.1|4106.3|2730
1601465400000|2020-09-30 11:30:00|4118.1|4115.3|4123.6|4120.8|4124.1|4121.3|4115.1|4112.3|918
1601465700000|2020-09-30 11:35:00|4123.1|4120.3|4125.1|4122.3|4126.1|4123.3|4123.1|4120.3|919
1601466000000|2020-09-30 11:40:00|4126.1|4123.3|4125.1|4122.3|4126.6|4123.8|4124.1|4121.3|293
1601466300000|2020-09-30 11:45:00|4126.1|4123.3|4130.1|4127.3|4131.1|4128.3|4126.1|4123.3|708
1601466600000|2020-09-30 11:50:00|4131.1|4128.3|4134.1|4131.3|4138.1|4135.3|4130.1|4127.3|1165
1601466900000|2020-09-30 11:55:00|4133.1|4130.3|4136.6|4133.8|4137.1|4134.3|4133.1|4130.3|723
1601467200000|2020-09-30 12:00:00|4136.1|4133.3|4141.1|4138.3|4141.1|4138.3|4133.1|4130.3|1124
1601467500000|2020-09-30 12:05:00|4140.2|4137.4|4140.1|4137.3|4142.1|4139.3|4136.1|4133.3|697
1601467800000|2020-09-30 12:10:00|4139.6|4136.8|4137.2|4134.4|4142.1|4139.3|4137.2|4134.4|1028
1601468100000|2020-09-30 12:15:00|4137.6|4134.8|4132.2|4129.4|4139.2|4136.4|4132.2|4129.4|1110
1601468400000|2020-09-30 12:20:00|4132.1|4129.3|4137.2|4134.4|4138.2|4135.4|4130.2|4127.4|546
1601468700000|2020-09-30 12:25:00|4138.2|4135.4|4141.2|4138.4|4145.4|4142.6|4134.2|4131.4|1240
1601469000000|2020-09-30 12:30:00|4140.2|4137.4|4137.2|4134.4|4141.2|4138.4|4134.2|4131.4|452
1601469300000|2020-09-30 12:35:00|4137.7|4134.9|4131.2|4128.4|4138.7|4135.9|4126.2|4123.4|510
1601469600000|2020-09-30 12:40:00|4132.2|4129.4|4142.2|4139.4|4143.7|4140.9|4130.2|4127.4|1722
1601469900000|2020-09-30 12:45:00|4142.7|4139.9|4133.2|4130.4|4145.7|4142.9|4132.2|4129.4|609
1601470200000|2020-09-30 12:50:00|4133.7|4130.9|4142.7|4139.9|4144.2|4141.4|4133.7|4130.9|631
1601470500000|2020-09-30 12:55:00|4143.2|4140.4|4136.7|4133.9|4144.2|4141.4|4134.3|4131.5|979
1601470800000|2020-09-30 13:00:00|4136.2|4133.4|4124.2|4121.4|4139.7|4136.9|4124.2|4121.4|1511
1601471100000|2020-09-30 13:05:00|4124.7|4121.9|4144.2|4141.4|4146.2|4143.4|4121.2|4118.4|1778
1601471400000|2020-09-30 13:10:00|4142.2|4139.4|4157.2|4154.4|4158.1|4155.3|4142.2|4139.4|2548
1601471700000|2020-09-30 13:15:00|4156.7|4153.9|4173.2|4170.4|4176.2|4173.4|4152.7|4149.9|3604
1601472000000|2020-09-30 13:20:00|4174.2|4171.4|4168.2|4165.4|4175.2|4172.4|4165.2|4162.4|2837
1601472300000|2020-09-30 13:25:00|4169.2|4166.4|4163.3|4160.5|4171.2|4168.4|4160.7|4157.9|4265
1601472600000|2020-09-30 13:30:00|4165.1|4162.3|4177.2|4174.4|4177.3|4174.5|4163.3|4160.5|2054
1601472900000|2020-09-30 13:35:00|4177.3|4174.5|4161.2|4158.4|4179.2|4176.4|4159.2|4156.4|2107
1601473200000|2020-09-30 13:40:00|4161.7|4158.9|4159.3|4156.5|4165.3|4162.5|4155.2|4152.4|1473
1601473500000|2020-09-30 13:45:00|4159.2|4156.4|4158.8|4156|4164.2|4161.4|4154.2|4151.4|1792
1601473800000|2020-09-30 13:50:00|4158.3|4155.5|4163.2|4160.4|4163.2|4160.4|4157.2|4154.4|1499
1601474100000|2020-09-30 13:55:00|4162.3|4159.5|4160.3|4157.5|4166.2|4163.4|4159.3|4156.5|811
1601474400000|2020-09-30 14:00:00|4159.8|4157|4175.2|4172.4|4175.2|4172.4|4159.3|4156.5|1077
1601474700000|2020-09-30 14:05:00|4175.3|4172.5|4171.2|4168.4|4179.2|4176.4|4167.3|4164.5|1204
1601475000000|2020-09-30 14:10:00|4171.3|4168.5|4170.2|4167.4|4173.2|4170.4|4166.3|4163.5|3565
1601475300000|2020-09-30 14:15:00|4171.2|4168.4|4172.3|4169.5|4180.2|4177.4|4167.3|4164.5|1717
1601475600000|2020-09-30 14:20:00|4172.8|4170|4167.8|4165|4178.3|4175.5|4167.3|4164.5|2061
1601475900000|2020-09-30 14:25:00|4167.3|4164.5|4159.9|4155.9|4170.3|4167.5|4158.8|4155.9|2628
1601476200000|2020-09-30 14:30:00|4159.8|4157|4167.3|4164.5|4169|4166.2|4156.3|4153.5|3685
1601476500000|2020-09-30 14:35:00|4166.8|4164|4182.3|4179.5|4182.4|4179.6|4154.3|4151.5|3741
1601476800000|2020-09-30 14:40:00|4183.3|4180.5|4173.3|4170.5|4190.3|4187.5|4168.3|4165.5|3550
1601477100000|2020-09-30 14:45:00|4173.8|4171|4182.8|4180|4189.3|4186.5|4173.3|4170.5|2136
1601477400000|2020-09-30 14:50:00|4183.3|4180.5|4183.3|4180.5|4185.3|4182.5|4177.8|4175|1983
1601477700000|2020-09-30 14:55:00|4183.8|4181|4186.3|4183.5|4190.3|4187.5|4183.3|4180.5|1334
1601478000000|2020-09-30 15:00:00|4185.3|4182.5|4181.3|4178.5|4187.3|4184.5|4176.3|4173.5|2474
1601478300000|2020-09-30 15:05:00|4181.4|4178.6|4180.4|4177.6|4186.8|4184|4180.3|4177.5|2215
1601478600000|2020-09-30 15:10:00|4181.8|4179|4202.3|4199.5|4205.3|4202.5|4178.3|4175.5|4045
1601478900000|2020-09-30 15:15:00|4203.3|4200.5|4192.3|4189.5|4209.8|4207|4190.8|4188|2868
1601479200000|2020-09-30 15:20:00|4191.3|4188.5|4185.3|4182.5|4198.3|4195.5|4184.3|4181.5|2199
1601479500000|2020-09-30 15:25:00|4184.9|4182.1|4179.3|4176.5|4190.8|4188|4174.8|4172|5955
1601479800000|2020-09-30 15:30:00|4179.8|4177|4185.3|4182.5|4194.3|4191.5|4179.3|4176.5|4191
1601480100000|2020-09-30 15:35:00|4184.8|4182|4178.4|4175.6|4188.4|4185.6|4174.3|4171.5|1732
1601480400000|2020-09-30 15:40:00|4178.8|4176|4182.4|4179.6|4184.3|4181.5|4175.4|4172.6|1911
1601480700000|2020-09-30 15:45:00|4182.8|4180|4189.3|4186.5|4189.4|4186.6|4181.8|4179|1077
1601481000000|2020-09-30 15:50:00|4189.4|4186.6|4189.3|4186.5|4194.3|4191.5|4184.3|4181.5|1806
1601481300000|2020-09-30 15:55:00|4188.4|4185.6|4196.4|4193.6|4197.4|4194.6|4185.9|4183.1|964
1601481600000|2020-09-30 16:00:00|4197.3|4194.5|4201.4|4198.6|4205.4|4202.6|4197.3|4194.5|2233
1601481900000|2020-09-30 16:05:00|4202.3|4199.5|4198.4|4195.6|4206.4|4203.6|4198.4|4195.6|1324
1601482200000|2020-09-30 16:10:00|4199.3|4196.5|4200.4|4197.6|4203.4|4200.6|4194.4|4191.6|1613
1601482500000|2020-09-30 16:15:00|4199.9|4197.1|4202.4|4199.6|4203.4|4200.6|4195.9|4193.1|732
1601482800000|2020-09-30 16:20:00|4202.9|4200.1|4204.4|4201.6|4208.4|4205.6|4202.4|4199.6|1963
1601483100000|2020-09-30 16:25:00|4204.3|4201.5|4203.4|4200.6|4205.4|4202.6|4201.4|4198.6|1094
1601483400000|2020-09-30 16:30:00|4204.4|4201.6|4196.4|4193.6|4205.4|4202.6|4191.4|4188.6|1041
1601483700000|2020-09-30 16:35:00|4195.5|4192.7|4199.4|4196.6|4200.4|4197.6|4193.4|4190.6|665
1601484000000|2020-09-30 16:40:00|4200.4|4197.6|4201.5|4198.7|4203.5|4200.7|4198.4|4195.6|2530
1601484300000|2020-09-30 16:45:00|4200.5|4197.7|4198.5|4195.7|4203.5|4200.7|4198.5|4195.7|885
1601484600000|2020-09-30 16:50:00|4199.5|4196.7|4198.5|4195.7|4203.5|4200.7|4198.5|4195.7|1864
1601484900000|2020-09-30 16:55:00|4199.4|4196.6|4210.4|4207.6|4212.9|4210.1|4198.5|4195.7|2138
1601485200000|2020-09-30 17:00:00|4210.5|4207.7|4188.5|4185.7|4210.9|4208.1|4187.5|4184.7|1936
1601485500000|2020-09-30 17:05:00|4189.5|4186.7|4189.5|4186.7|4194.5|4191.7|4188.5|4185.7|868
1601485800000|2020-09-30 17:10:00|4190.5|4187.7|4186|4183.2|4190.5|4187.7|4183.5|4180.7|1193
1601486100000|2020-09-30 17:15:00|4185.5|4182.7|4191.5|4188.7|4193.5|4190.7|4184.5|4181.7|587
1601486400000|2020-09-30 17:20:00|4190.6|4187.8|4191.5|4188.7|4194.5|4191.7|4190.5|4187.7|874
1601486700000|2020-09-30 17:25:00|4191.6|4188.8|4190.5|4187.7|4193.6|4190.8|4187.5|4184.7|537
1601487000000|2020-09-30 17:30:00|4191.5|4188.7|4198.5|4195.7|4198.5|4195.7|4189.5|4186.7|977
1601487300000|2020-09-30 17:35:00|4197.6|4194.8|4191.5|4188.7|4197.6|4194.8|4190.1|4187.3|748
1601487600000|2020-09-30 17:40:00|4191.6|4188.8|4194.5|4191.7|4195.5|4192.7|4191.5|4188.7|550
1601487900000|2020-09-30 17:45:00|4194.6|4191.8|4196.5|4193.7|4199.5|4196.7|4192.5|4189.7|1285
1601488200000|2020-09-30 17:50:00|4197.5|4194.7|4196.5|4193.7|4198.5|4195.7|4193.5|4190.7|538
1601488500000|2020-09-30 17:55:00|4195.5|4192.7|4205.5|4202.7|4205.5|4202.7|4194.5|4191.7|1082
1601488800000|2020-09-30 18:00:00|4206.5|4203.7|4220.5|4217.7|4221|4218.2|4202.5|4199.7|2019
1601489100000|2020-09-30 18:05:00|4219.5|4216.7|4244.5|4241.7|4245.5|4242.7|4219.5|4216.7|5331
1601489400000|2020-09-30 18:10:00|4245|4242.2|4243.5|4240.7|4252.4|4249.6|4237|4234.2|3831
1601489700000|2020-09-30 18:15:00|4243|4240.2|4238.5|4235.7|4252.5|4249.7|4234.5|4231.7|3819
1601490000000|2020-09-30 18:20:00|4239.5|4236.7|4226.6|4223.8|4241.5|4238.7|4223.1|4220.3|4508
1601490300000|2020-09-30 18:25:00|4226.5|4223.7|4233.1|4230.3|4238.6|4235.8|4216.6|4213.8|14582
1601490600000|2020-09-30 18:30:00|4233.6|4230.8|4222.7|4219.9|4233.6|4230.8|4222.7|4219.9|2774
1601490900000|2020-09-30 18:35:00|4223.6|4220.8|4225.7|4222.9|4227.6|4224.8|4221.6|4218.8|812
1601491200000|2020-09-30 18:40:00|4226.6|4223.8|4216.7|4213.9|4227.6|4224.8|4214.7|4211.9|1145
1601491500000|2020-09-30 18:45:00|4217.6|4214.8|4210.7|4207.9|4219.6|4216.8|4209.6|4206.8|1599
1601491800000|2020-09-30 18:50:00|4209.6|4206.8|4213.7|4210.9|4213.7|4210.9|4207.7|4204.9|396
1601492100000|2020-09-30 18:55:00|4212.7|4209.9|4213.7|4210.9|4215.7|4212.9|4209.6|4206.8|817
1601492400000|2020-09-30 19:00:00|4212.7|4209.9|4211.7|4208.9|4216.7|4213.9|4210.7|4207.9|403
1601492700000|2020-09-30 19:05:00|4212.7|4209.9|4213.7|4210.9|4215.7|4212.9|4211.7|4208.9|558
1601493000000|2020-09-30 19:10:00|4213.2|4210.4|4207.2|4204.4|4214.7|4211.9|4205.7|4202.9|887
1601493300000|2020-09-30 19:15:00|4207.7|4204.9|4202.7|4199.9|4209.7|4206.9|4202.2|4199.4|564
1601493600000|2020-09-30 19:20:00|4203.3|4200.5|4206.7|4203.9|4206.7|4203.9|4199.7|4196.9|635
1601493900000|2020-09-30 19:25:00|4205.8|4203|4207.2|4204.4|4209.7|4206.9|4203.7|4200.9|353
1601494200000|2020-09-30 19:30:00|4207.7|4204.9|4203.7|4200.9|4207.7|4204.9|4200.7|4197.9|405
1601494500000|2020-09-30 19:35:00|4203.2|4200.4|4207.7|4204.9|4208.7|4205.9|4202.7|4199.9|321
1601494800000|2020-09-30 19:40:00|4207.3|4204.5|4211.2|4208.4|4212.2|4209.4|4204.8|4202|267
1601495100000|2020-09-30 19:45:00|4210.7|4207.9|4215.7|4212.9|4217.7|4214.9|4208.8|4206|358
1601495400000|2020-09-30 19:50:00|4215.3|4212.5|4220.8|4218|4221.7|4218.9|4213.7|4210.9|532
1601495700000|2020-09-30 19:55:00|4221.2|4218.4|4211.4|4208.6|4221.7|4218.9|4211|4208.2|356
1601496000000|2020-09-30 20:00:00|4211.8|4209|4205.3|4202.5|4212.2|4209.4|4205.3|4202.5|518
1601496300000|2020-09-30 20:05:00|4204.8|4202|4204.3|4201.5|4206.8|4204|4203.8|4201|527
1601496600000|2020-09-30 20:10:00|4203.8|4201|4203.3|4200.5|4204.8|4202|4201.8|4199|134
1601496900000|2020-09-30 20:15:00|4203.8|4201|4202.8|4200|4204.3|4201.5|4201.8|4199|121
1601497200000|2020-09-30 20:20:00|4203.3|4200.5|4200.8|4198|4203.8|4201|4200.3|4197.5|178
1601497500000|2020-09-30 20:25:00|4200.3|4197.5|4200.8|4198|4200.8|4198|4199.8|4197|63
1601497800000|2020-09-30 20:30:00|4201.3|4198.5|4200.8|4198|4201.8|4199|4199.8|4197|127
1601498100000|2020-09-30 20:35:00|4200.3|4197.5|4202.8|4200|4203.8|4201|4200.3|4197.5|125
1601498400000|2020-09-30 20:40:00|4203.3|4200.5|4202.8|4200|4204.8|4202|4202.8|4200|150
1601498700000|2020-09-30 20:45:00|4203.3|4200.5|4206.3|4203.5|4206.8|4204|4202.8|4200|436
1601499000000|2020-09-30 20:50:00|4205.8|4203|4205.8|4203|4206.2|4203.4|4202.8|4200|209
1601499300000|2020-09-30 20:55:00|4204.8|4202|4204.8|4202|4205.8|4203|4202.8|4200|280
1601499600000|2020-09-30 21:00:00|4204.3|4201.5|4208.4|4204.4|4209.8|4207|4204.3|4201.4|966
1601499900000|2020-09-30 21:05:00|4208.7|4205.9|4210.3|4207.5|4216.5|4212|4208.3|4204.9|17
1601500200000|2020-09-30 21:10:00|4214.9|4204.9|4215.8|4213|4215.9|4213|4214.9|4204.9|245
1601500500000|2020-09-30 21:15:00|||||||||101
1601500800000|2020-09-30 21:20:00|4222.9|4212.9|4217.3|4214.5|4222.9|4216.5|4217.3|4211.9|102
1601501100000|2020-09-30 21:25:00|4217.4|4214.6|4219.4|4215.4|4219.4|4216.5|4217.4|4214.6|6
1601501400000|2020-09-30 21:30:00|4216.9|4214.1|4222.4|4212.4|4222.4|4215|4216.8|4211.4|10
1601502000000|2020-09-30 21:40:00|4221.9|4211.9|4217.3|4214.5|4221.9|4214.5|4217.3|4211.9|0
1601502600000|2020-09-30 21:50:00|4221.8|4211.8|4218.4|4214.4|4221.9|4214.5|4216.8|4211.8|9
1601502900000|2020-09-30 21:55:00|4217.3|4214.5|4218.4|4214.4|4221.9|4216.5|4216.8|4211.9|29
1601510400000|2020-10-01 00:00:00|4218.9|4216.1|4209.9|4207.1|4226|4223.2|4208.5|4205.7|293
1601510700000|2020-10-01 00:05:00|4210.4|4207.6|4218.4|4215.6|4220.4|4217.6|4209.5|4206.7|73
1601511000000|2020-10-01 00:10:00|4218.5|4215.7|4220.5|4217.7|4221.9|4219.1|4217.4|4214.6|54
1601511300000|2020-10-01 00:15:00|4220.9|4218.1|4220.9|4218.1|4223.5|4220.7|4219|4216.2|59
1601511600000|2020-10-01 00:20:00|4221|4218.2|4219|4216.2|4221.9|4219.1|4216|4213.2|106
1601511900000|2020-10-01 00:25:00|4218.5|4215.7|4217|4214.2|4221.5|4218.7|4217|4214.2|37
1601512200000|2020-10-01 00:30:00|4217.5|4214.7|4217|4214.2|4218.5|4215.7|4215.5|4212.7|9
1601512500000|2020-10-01 00:35:00|4216|4213.2|4216|4213.2|4219.5|4216.7|4215|4212.2|30
1601512800000|2020-10-01 00:40:00|4215|4212.2|4215|4212.2|4217.5|4214.7|4214|4211.2|22
1601513100000|2020-10-01 00:45:00|4215.4|4212.6|4213.5|4210.7|4216|4213.2|4213|4210.2|22
1601513400000|2020-10-01 00:50:00|4214|4211.2|4219|4216.2|4220|4217.2|4214|4211.2|45
1601513700000|2020-10-01 00:55:00|4219.9|4217.1|4217.5|4214.7|4222.5|4219.7|4213|4210.2|164
1601514000000|2020-10-01 01:00:00|4217|4214.2|4221.5|4218.7|4224|4221.2|4216|4213.2|75
1601514300000|2020-10-01 01:05:00|4221|4218.2|4229|4226.2|4229|4226.2|4221|4218.2|64
1601514600000|2020-10-01 01:10:00|4230|4227.2|4236|4233.2|4236|4233.2|4229|4226.2|284
1601514900000|2020-10-01 01:15:00|4236.5|4233.7|4230.5|4227.7|4236.5|4233.7|4229.1|4226.3|53
1601515200000|2020-10-01 01:20:00|4230|4227.2|4227.6|4224.8|4232|4229.2|4226.5|4223.7|53
1601515500000|2020-10-01 01:25:00|4228|4225.2|4227.1|4224.3|4229.6|4226.8|4225.6|4222.8|39
1601515800000|2020-10-01 01:30:00|4227|4224.2|4234|4231.2|4236|4233.2|4227|4224.2|51
1601516100000|2020-10-01 01:35:00|4234.5|4231.7|4237|4234.2|4237.5|4234.7|4234|4231.2|89
1601516400000|2020-10-01 01:40:00|4237.1|4234.3|4240.5|4237.7|4241|4238.2|4237.1|4234.3|221
1601516700000|2020-10-01 01:45:00|4240.6|4237.8|4241|4238.2|4241.1|4238.3|4237|4234.2|114
1601517000000|2020-10-01 01:50:00|4241.1|4238.3|4238.1|4235.3|4241.1|4238.3|4238.1|4235.3|37
1601517300000|2020-10-01 01:55:00|4238.5|4235.7|4239.6|4236.8|4240.1|4237.3|4237|4234.2|23
1601517600000|2020-10-01 02:00:00|4240.1|4237.3|4244|4241.2|4245.6|4242.8|4240.1|4237.3|203
1601517900000|2020-10-01 02:05:00|4244.6|4241.8|4239.1|4236.3|4245.1|4242.3|4238.6|4235.8|75
1601518200000|2020-10-01 02:10:00|4240|4237.2|4238.1|4235.3|4240.1|4237.3|4237.1|4234.3|96
1601518500000|2020-10-01 02:15:00|4238.6|4235.8|4235.6|4232.8|4239.1|4236.3|4235.1|4232.3|73
1601518800000|2020-10-01 02:20:00|4236.1|4233.3|4235.1|4232.3|4237.1|4234.3|4234.6|4231.8|58
1601519100000|2020-10-01 02:25:00|4235.6|4232.8|4236.1|4233.3|4237.1|4234.3|4235.1|4232.3|111
1601519400000|2020-10-01 02:30:00|4235.1|4232.3|4233.1|4230.3|4235.1|4232.3|4232.1|4229.3|160
1601519700000|2020-10-01 02:35:00|4232.1|4229.3|4233.7|4230.9|4237.1|4234.3|4232.1|4229.3|138
1601520000000|2020-10-01 02:40:00|4233.2|4230.4|4235.2|4232.4|4236.7|4233.9|4233.2|4230.4|70
1601520300000|2020-10-01 02:45:00|4235.1|4232.3|4237.1|4234.3|4237.1|4234.3|4234.7|4231.9|82
1601520600000|2020-10-01 02:50:00|4237.2|4234.4|4236.1|4233.3|4237.2|4234.4|4236.1|4233.3|65
1601520900000|2020-10-01 02:55:00|4235.2|4232.4|4233.7|4230.9|4235.2|4232.4|4232.1|4229.3|70
1601521200000|2020-10-01 03:00:00|4234.2|4231.4|4232.1|4229.3|4235.1|4232.3|4231.2|4228.4|61
1601521500000|2020-10-01 03:05:00|4232.2|4229.4|4235.1|4232.3|4235.1|4232.3|4232.2|4229.4|54
1601521800000|2020-10-01 03:10:00|4235.2|4232.4|4233.2|4230.4|4235.2|4232.4|4232.2|4229.4|85
1601522100000|2020-10-01 03:15:00|4234.2|4231.4|4233.2|4230.4|4234.2|4231.4|4233.2|4230.4|18
1601522400000|2020-10-01 03:20:00|4233.6|4230.8|4232.7|4229.9|4233.6|4230.8|4232.6|4229.8|37
1601522700000|2020-10-01 03:25:00|4232.2|4229.4|4231.1|4228.3|4232.2|4229.4|4230.2|4227.4|56
1601523000000|2020-10-01 03:30:00|4231.2|4228.4|4231.2|4228.4|4235.1|4232.3|4229.1|4226.3|232
1601523300000|2020-10-01 03:35:00|4230.7|4227.9|4231.2|4228.4|4231.6|4228.8|4229.2|4226.4|22
1601523600000|2020-10-01 03:40:00|4230.7|4227.9|4231.1|4228.3|4232.1|4229.3|4230.7|4227.9|5
1601523900000|2020-10-01 03:45:00|4231.2|4228.4|4231.2|4228.4|4231.6|4228.8|4228.2|4225.4|46
1601524200000|2020-10-01 03:50:00|4231.1|4228.3|4230.2|4227.4|4231.2|4228.4|4229.2|4226.4|3
1601524500000|2020-10-01 03:55:00|4229.6|4226.8|4234.2|4231.4|4234.7|4231.9|4229.2|4226.4|60
1601524800000|2020-10-01 04:00:00|4233.7|4230.9|4233.2|4230.4|4233.7|4230.9|4231.2|4228.4|40
1601525100000|2020-10-01 04:05:00|4233.1|4230.3|4233.2|4230.4|4234.2|4231.4|4232.7|4229.9|43
1601525400000|2020-10-01 04:10:00|4232.7|4229.9|4231.7|4228.9|4233.2|4230.4|4230.7|4227.9|86
1601525700000|2020-10-01 04:15:00|4232.2|4229.4|4232.7|4229.9|4233.2|4230.4|4232.2|4229.4|25
1601526000000|2020-10-01 04:20:00|4233.2|4230.4|4232.2|4229.4|4233.2|4230.4|4232.2|4229.4|35
1601526300000|2020-10-01 04:25:00|4232.7|4229.9|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|13
1601526600000|2020-10-01 04:30:00|4234.2|4231.4|4239.7|4236.9|4242.7|4239.9|4234.2|4231.4|229
1601526900000|2020-10-01 04:35:00|4240.2|4237.4|4240.3|4237.5|4241.2|4238.4|4239.3|4236.5|51
1601527200000|2020-10-01 04:40:00|4241.2|4238.4|4242.2|4239.4|4242.3|4239.5|4240.3|4237.5|129
1601527500000|2020-10-01 04:45:00|4241.3|4238.5|4242.3|4239.5|4242.3|4239.5|4241.2|4238.4|39
1601527800000|2020-10-01 04:50:00|4242.2|4239.4|4240.3|4237.5|4242.2|4239.4|4239.7|4236.9|7
1601528100000|2020-10-01 04:55:00|4241.2|4238.4|4237.3|4234.5|4241.3|4238.5|4237.3|4234.5|45
1601528400000|2020-10-01 05:00:00|4237.2|4234.4|4240.3|4237.5|4242.2|4239.4|4237.2|4234.4|99
1601528700000|2020-10-01 05:05:00|4240.2|4237.4|4238.7|4235.9|4241.3|4238.5|4238.2|4235.4|84
1601529000000|2020-10-01 05:10:00|4238.8|4236|4236.8|4234|4238.8|4236|4235.8|4233|36
1601529300000|2020-10-01 05:15:00|4236.3|4233.5|4235.8|4233|4239.3|4236.5|4235.3|4232.5|40
1601529600000|2020-10-01 05:20:00|4235.3|4232.5|4235.3|4232.5|4236.3|4233.5|4234.3|4231.5|35
1601529900000|2020-10-01 05:25:00|4234.8|4232|4234.3|4231.5|4236.3|4233.5|4234.3|4231.5|46
1601530200000|2020-10-01 05:30:00|4234.8|4232|4235.3|4232.5|4235.3|4232.5|4234.3|4231.5|42
1601530500000|2020-10-01 05:35:00|4235.8|4233|4235.8|4233|4236.3|4233.5|4234.3|4231.5|33
1601530800000|2020-10-01 05:40:00|4236.3|4233.5|4241.8|4239|4242.3|4239.5|4235.3|4232.5|35
1601531100000|2020-10-01 05:45:00|4242.7|4239.9|4244.8|4242|4245.3|4242.5|4241.3|4238.5|85
1601531400000|2020-10-01 05:50:00|4245.3|4242.5|4243.8|4241|4245.8|4243|4241.3|4238.5|76
1601531700000|2020-10-01 05:55:00|4243.4|4240.6|4246.3|4243.5|4246.3|4243.5|4243.3|4240.5|84
1601532000000|2020-10-01 06:00:00|4245.3|4242.5|4254.3|4251.5|4258.3|4255.5|4244.8|4242|570
1601532300000|2020-10-01 06:05:00|4254.8|4252|4259.3|4256.5|4259.8|4257|4254.8|4252|116
1601532600000|2020-10-01 06:10:00|4260.3|4257.5|4259.3|4256.5|4260.3|4257.5|4256.3|4253.5|130
1601532900000|2020-10-01 06:15:00|4259.8|4257|4252.3|4249.5|4260.4|4257.6|4250.9|4248.1|163
1601533200000|2020-10-01 06:20:00|4251.9|4249.1|4250.9|4248.1|4254.3|4251.5|4250.4|4247.6|85
1601533500000|2020-10-01 06:25:00|4251.3|4248.5|4252.3|4249.5|4254.9|4252.1|4250.4|4247.6|58
1601533800000|2020-10-01 06:30:00|4251.9|4249.1|4247.4|4244.6|4252.3|4249.5|4246.3|4243.5|549
1601534100000|2020-10-01 06:35:00|4248.8|4246|4247.5|4244.7|4251.4|4248.6|4246.4|4243.6|237
1601534400000|2020-10-01 06:40:00|4247.4|4244.6|4250.4|4247.6|4251.4|4248.6|4247.4|4244.6|436
1601534700000|2020-10-01 06:45:00|4250.9|4248.1|4243.9|4241.1|4250.9|4248.1|4243.4|4240.6|156
1601535000000|2020-10-01 06:50:00|4244.4|4241.6|4239.4|4236.6|4244.4|4241.6|4238.4|4235.6|280
1601535300000|2020-10-01 06:55:00|4239.9|4237.1|4234.4|4231.6|4241.4|4238.6|4234.4|4231.6|357
1601535600000|2020-10-01 07:00:00|4234|4231.2|4234.4|4231.6|4240.4|4237.6|4230.9|4228.1|710
1601535900000|2020-10-01 07:05:00|4233.9|4231.1|4239.4|4236.6|4243.3|4240.5|4233.9|4231.1|753
1601536200000|2020-10-01 07:10:00|4239.8|4237|4244.8|4242|4246.4|4243.6|4239.4|4236.6|798
1601536500000|2020-10-01 07:15:00|4245.3|4242.5|4236.3|4233.5|4245.3|4242.5|4234.3|4231.5|800
1601536800000|2020-10-01 07:20:00|4236.4|4233.6|4229.3|4226.5|4236.4|4233.6|4229.3|4226.5|802
1601537100000|2020-10-01 07:25:00|4229.4|4226.6|4221.4|4218.6|4230.3|4227.5|4220.4|4217.6|805
1601537400000|2020-10-01 07:30:00|4222.4|4219.6|4207.4|4204.6|4224.4|4221.6|4206.4|4203.6|1071
1601537700000|2020-10-01 07:35:00|4206.4|4203.6|4213.4|4210.6|4216.4|4213.6|4204.4|4201.6|893
1601538000000|2020-10-01 07:40:00|4213.9|4211.1|4208.4|4205.6|4215.9|4213.1|4206.9|4204.1|436
1601538300000|2020-10-01 07:45:00|4207.4|4204.6|4214.4|4211.6|4215.9|4213.1|4207.4|4204.6|733
1601538600000|2020-10-01 07:50:00|4213.5|4210.7|4211.4|4208.6|4214.4|4211.6|4210.4|4207.6|218
1601538900000|2020-10-01 07:55:00|4211|4208.2|4209.5|4206.7|4211.5|4208.7|4206.4|4203.6|362
1601539200000|2020-10-01 08:00:00|4209.4|4206.6|4202.5|4199.7|4217.4|4214.6|4197.4|4194.6|1097
1601539500000|2020-10-01 08:05:00|4202.9|4200.1|4209.5|4206.7|4210.5|4207.7|4202.5|4199.7|568
1601539800000|2020-10-01 08:10:00|4208.5|4205.7|4219.4|4216.6|4219.4|4216.6|4207.5|4204.7|976
1601540100000|2020-10-01 08:15:00|4218.4|4215.6|4219.5|4216.7|4222.4|4219.6|4214.5|4211.7|1551
1601540400000|2020-10-01 08:20:00|4219.4|4216.6|4215.4|4212.6|4220.4|4217.6|4215.4|4212.6|928
1601540700000|2020-10-01 08:25:00|4214.9|4212.1|4202.5|4199.7|4215.4|4212.6|4194.5|4191.7|4875
1601541000000|2020-10-01 08:30:00|4203|4200.2|4203.5|4200.7|4208.6|4205.8|4196.6|4193.8|4172
1601541300000|2020-10-01 08:35:00|4203.6|4200.8|4197.1|4194.3|4204.6|4201.8|4196.5|4193.7|1474
1601541600000|2020-10-01 08:40:00|4196.6|4193.8|4192.6|4189.8|4197.6|4194.8|4192.1|4189.3|1658
1601541900000|2020-10-01 08:45:00|4193|4190.2|4193.6|4190.8|4195.6|4192.8|4187.7|4184.9|1305
1601542200000|2020-10-01 08:50:00|4194.1|4191.3|4196.6|4193.8|4198.6|4195.8|4190.6|4187.8|982
1601542500000|2020-10-01 08:55:00|4197.1|4194.3|4196.6|4193.8|4200.6|4197.8|4192.6|4189.8|968
1601542800000|2020-10-01 09:00:00|4197.6|4194.8|4212.5|4209.7|4213.5|4210.7|4197.6|4194.8|2146
1601543100000|2020-10-01 09:05:00|4212|4209.2|4218.5|4215.7|4220.5|4217.7|4211.6|4208.8|849
1601543400000|2020-10-01 09:10:00|4218.1|4215.3|4214.5|4211.7|4222.6|4219.8|4214.5|4211.7|1265
1601543700000|2020-10-01 09:15:00|4212.6|4209.8|4211.6|4208.8|4214.5|4211.7|4210.5|4207.7|458
1601544000000|2020-10-01 09:20:00|4212.1|4209.3|4218.6|4215.8|4224.6|4221.8|4210.6|4207.8|1023
1601544300000|2020-10-01 09:25:00|4217.6|4214.8|4214.6|4211.8|4218.1|4215.3|4209.6|4206.8|752
1601544600000|2020-10-01 09:30:00|4215.1|4212.3|4213.6|4210.8|4217.6|4214.8|4210.6|4207.8|363
1601544900000|2020-10-01 09:35:00|4214.1|4211.3|4211.6|4208.8|4214.6|4211.8|4210.6|4207.8|504
1601545200000|2020-10-01 09:40:00|4212.6|4209.8|4209.7|4206.9|4215.6|4212.8|4208.7|4205.9|711
1601545500000|2020-10-01 09:45:00|4209.6|4206.8|4207.6|4204.8|4211.6|4208.8|4205.1|4202.3|1327
1601545800000|2020-10-01 09:50:00|4207.5|4204.7|4200.6|4197.8|4207.5|4204.7|4199.6|4196.8|634
1601546100000|2020-10-01 09:55:00|4199.7|4196.9|4205.1|4202.3|4205.6|4202.8|4199.6|4196.8|340
1601546400000|2020-10-01 10:00:00|4204.7|4201.9|4206.6|4203.8|4208.6|4205.8|4200.6|4197.8|343
1601546700000|2020-10-01 10:05:00|4206.2|4203.4|4202.6|4199.8|4208.6|4205.8|4201.7|4198.9|520
1601547000000|2020-10-01 10:10:00|4201.7|4198.9|4200.6|4197.8|4203.7|4200.9|4200.6|4197.8|344
1601547300000|2020-10-01 10:15:00|4200.7|4197.9|4202.6|4199.8|4205.6|4202.8|4200.6|4197.8|343
1601547600000|2020-10-01 10:20:00|4203.6|4200.8|4202.7|4199.9|4205.6|4202.8|4201.7|4198.9|406
1601547900000|2020-10-01 10:25:00|4203.7|4200.9|4202.6|4199.8|4204.7|4201.9|4201.7|4198.9|193
1601548200000|2020-10-01 10:30:00|4201.7|4198.9|4202.6|4199.8|4204.6|4201.8|4199.7|4196.9|217
1601548500000|2020-10-01 10:35:00|4202.7|4199.9|4194.6|4191.8|4204.2|4201.4|4193.7|4190.9|848
1601548800000|2020-10-01 10:40:00|4193.7|4190.9|4200.1|4197.3|4205.6|4202.8|4192.7|4189.9|1073
1601549100000|2020-10-01 10:45:00|4199.7|4196.9|4190.6|4187.8|4199.7|4196.9|4189.7|4186.9|735
1601549400000|2020-10-01 10:50:00|4191.6|4188.8|4182.6|4179.8|4192.6|4189.8|4181.7|4178.9|1013
1601549700000|2020-10-01 10:55:00|4182.7|4179.9|4180.7|4177.9|4183.6|4180.8|4175.7|4172.9|1815
1601550000000|2020-10-01 11:00:00|4180.2|4177.4|4180.8|4178|4182.7|4179.9|4179.7|4176.9|500
1601550300000|2020-10-01 11:05:00|4180.9|4178.1|4184.2|4181.4|4185.7|4182.9|4180.7|4177.9|849
1601550600000|2020-10-01 11:10:00|4184.8|4182|4191.7|4188.9|4191.7|4188.9|4182.7|4179.9|1117
1601550900000|2020-10-01 11:15:00|4191.8|4189|4181.8|4179|4192.3|4189.5|4180.3|4177.5|799
1601551200000|2020-10-01 11:20:00|4182.3|4179.5|4174.8|4172|4182.8|4180|4172.8|4170|569
1601551500000|2020-10-01 11:25:00|4176.7|4173.9|4175.8|4173|4176.8|4174|4174.8|4172|556
1601551800000|2020-10-01 11:30:00|4176.3|4173.5|4176.8|4174|4180.8|4178|4175.8|4173|524
1601552100000|2020-10-01 11:35:00|4175.9|4173.1|4180.9|4178.1|4181.3|4178.5|4175.8|4173|550
1601552400000|2020-10-01 11:40:00|4180.8|4178|4180.9|4178.1|4181.9|4179.1|4177.9|4175.1|166
1601552700000|2020-10-01 11:45:00|4180.8|4178|4175.8|4173|4181.9|4179.1|4175.8|4173|576
1601553000000|2020-10-01 11:50:00|4174.8|4172|4171.8|4169|4175.8|4173|4167.8|4165|1212
1601553300000|2020-10-01 11:55:00|4170.9|4168.1|4175.9|4173.1|4176.8|4174|4170.8|4168|1056
1601553600000|2020-10-01 12:00:00|4176.3|4173.5|4167.3|4164.5|4176.3|4173.5|4165.8|4163|1672
1601553900000|2020-10-01 12:05:00|4166.9|4164.1|4165.8|4163|4169.9|4167.1|4164.8|4162|918
1601554200000|2020-10-01 12:10:00|4165.4|4162.6|4166.4|4163.6|4167.9|4165.1|4164.9|4162.1|326
1601554500000|2020-10-01 12:15:00|4165.9|4163.1|4169.9|4167.1|4170.9|4168.1|4155.9|4153.1|1146
1601554800000|2020-10-01 12:20:00|4169.4|4166.6|4166.9|4164.1|4169.4|4166.6|4157.9|4155.1|1770
1601555100000|2020-10-01 12:25:00|4167|4164.2|4170.5|4167.7|4171.9|4169.1|4165|4162.2|648
1601555400000|2020-10-01 12:30:00|4170.9|4168.1|4171.9|4169.1|4174.9|4172.1|4167|4164.2|525
1601555700000|2020-10-01 12:35:00|4172|4169.2|4168|4165.2|4174|4171.2|4168|4165.2|706
1601556000000|2020-10-01 12:40:00|4168.9|4166.1|4179.9|4177.1|4179.9|4177.1|4168|4165.2|900
1601556300000|2020-10-01 12:45:00|4179.5|4176.7|4184.5|4181.7|4187.9|4185.1|4177|4174.2|1062
1601556600000|2020-10-01 12:50:00|4184|4181.2|4178|4175.2|4184.5|4181.7|4178|4175.2|884
1601556900000|2020-10-01 12:55:00|4178.9|4176.1|4167|4164.2|4178.9|4176.1|4166|4163.2|922
1601557200000|2020-10-01 13:00:00|4167.9|4165.1|4153.5|4150.7|4167.9|4165.1|4147.5|4144.7|5131
1601557500000|2020-10-01 13:05:00|4154|4151.2|4146|4143.2|4161.6|4158.8|4136|4133.2|5680
1601557800000|2020-10-01 13:10:00|4145|4142.2|4130.1|4127.3|4145.5|4142.7|4128.1|4125.3|2529
1601558100000|2020-10-01 13:15:00|4130|4127.2|4121.6|4118.8|4134.1|4131.3|4121.1|4118.3|2817
1601558400000|2020-10-01 13:20:00|4121.1|4118.3|4123.6|4120.8|4128.1|4125.3|4118.1|4115.3|2317
1601558700000|2020-10-01 13:25:00|4124.1|4121.3|4128.1|4125.3|4130.1|4127.3|4116.1|4113.3|1946
1601559000000|2020-10-01 13:30:00|4127.1|4124.3|4133.5|4130.7|4134.5|4131.7|4117.1|4114.3|2803
1601559300000|2020-10-01 13:35:00|4134|4131.2|4132|4129.2|4146.1|4143.3|4131|4128.2|2771
1601559600000|2020-10-01 13:40:00|4131.1|4128.3|4128.6|4125.8|4136|4133.2|4125.1|4122.3|1954
1601559900000|2020-10-01 13:45:00|4129|4126.2|4122.2|4119.4|4129.1|4126.3|4116.1|4113.3|4064
1601560200000|2020-10-01 13:50:00|4121.7|4118.9|4109.2|4106.4|4121.7|4118.9|4108.1|4105.3|2209
1601560500000|2020-10-01 13:55:00|4108.7|4105.9|4103.2|4100.4|4112.2|4109.4|4101.1|4098.3|2768
1601560800000|2020-10-01 14:00:00|4102.2|4099.4|4073.7|4070.9|4102.2|4099.4|4064.3|4061.5|10917
1601561100000|2020-10-01 14:05:00|4073.3|4070.5|4067.3|4064.5|4073.3|4070.5|4058.2|4052.8|5642
1601561400000|2020-10-01 14:10:00|4067.2|4064.4|4056.7|4053.9|4070.7|4067.9|4056.2|4053.4|3932
1601561700000|2020-10-01 14:15:00|4056.3|4053.5|4058.2|4055.4|4070.2|4067.4|4046.2|4043.4|5026
1601562000000|2020-10-01 14:20:00|4058.3|4055.5|4029.1|4026.3|4058.3|4055.5|4029.1|4026.3|5127
1601562300000|2020-10-01 14:25:00|4028.7|4025.9|4025.1|4022.3|4035.1|4032.3|4022.1|4019.3|4767
1601562600000|2020-10-01 14:30:00|4025.2|4022.4|4035.2|4032.4|4039.2|4036.4|4019.2|4016.4|5309
1601562900000|2020-10-01 14:35:00|4034.2|4031.4|4043.1|4040.3|4047.2|4044.4|4026.7|4023.9|4207
1601563200000|2020-10-01 14:40:00|4043.2|4040.4|4034.2|4031.4|4054.1|4051.3|4034.1|4031.3|3878
1601563500000|2020-10-01 14:45:00|4034.7|4031.9|4061.2|4058.4|4066.2|4063.4|4026.7|4023.9|4689
1601563800000|2020-10-01 14:50:00|4060.7|4057.9|4052.2|4049.4|4063.2|4060.4|4046.3|4043.5|4252
1601564100000|2020-10-01 14:55:00|4051.7|4048.9|4039.3|4036.5|4055.2|4052.4|4033.3|4030.5|5710
1601564400000|2020-10-01 15:00:00|4038.4|4035.6|4038.8|4036|4043.3|4040.5|4023.8|4021|5623
1601564700000|2020-10-01 15:05:00|4038.4|4035.6|4015.4|4012.6|4038.4|4035.6|4015.4|4012.6|6985
1601565000000|2020-10-01 15:10:00|4014.4|4011.6|4016.4|4013.6|4022.4|4019.6|4008.4|4005.6|4264
1601565300000|2020-10-01 15:15:00|4015.5|4012.7|4010.3|4007.5|4019.4|4016.6|4001.4|3998.6|7799
1601565600000|2020-10-01 15:20:00|4011.2|4008.4|4010.3|4007.5|4022.2|4019.4|4008.3|4005.5|4828
1601565900000|2020-10-01 15:25:00|4010.4|4007.6|4030.3|4027.5|4031.3|4028.5|4007.4|4004.6|7267
1601566200000|2020-10-01 15:30:00|4031.2|4028.4|4016.3|4013.5|4032.3|4029.5|4009.3|4006.5|4455
1601566500000|2020-10-01 15:35:00|4016.8|4014|4015.3|4012.5|4018.3|4015.5|4008.3|4005.5|2211
1601566800000|2020-10-01 15:40:00|4015.8|4013|4016.4|4013.6|4017.3|4014.5|3998.3|3995.5|3557
1601567100000|2020-10-01 15:45:00|4017.3|4014.5|4021.4|4018.6|4025.9|4023.1|4011.3|4008.5|2674
1601567400000|2020-10-01 15:50:00|4021.3|4018.5|4047.3|4044.5|4048.3|4045.5|4017.4|4014.6|3253
1601567700000|2020-10-01 15:55:00|4047.2|4044.4|4052.3|4049.5|4055.3|4052.5|4043.3|4040.5|2358
1601568000000|2020-10-01 16:00:00|4051.8|4049|4047.3|4044.5|4053.3|4050.5|4038.9|4036.1|1835
1601568300000|2020-10-01 16:05:00|4046.3|4043.5|4052.3|4049.5|4061.3|4058.5|4046.3|4043.5|2153
1601568600000|2020-10-01 16:10:00|4051.4|4048.6|4047.8|4045|4052.3|4049.5|4045.2|4042.4|2219
1601568900000|2020-10-01 16:15:00|4048.2|4045.4|4044.3|4041.5|4050.3|4047.5|4037.3|4034.5|2975
1601569200000|2020-10-01 16:20:00|4045.3|4042.5|4034.4|4031.6|4051.3|4048.5|4034.4|4031.6|2714
1601569500000|2020-10-01 16:25:00|4035.3|4032.5|4053.4|4050.6|4053.9|4051.1|4034.9|4032.1|1067
1601569800000|2020-10-01 16:30:00|4052.4|4049.6|4054.5|4051.7|4054.9|4052.1|4043.4|4040.6|827
1601570100000|2020-10-01 16:35:00|4055|4052.2|4057.9|4055.1|4060.4|4057.6|4052.4|4049.6|933
1601570400000|2020-10-01 16:40:00|4058.4|4055.6|4053.4|4050.6|4062.9|4060.1|4053|4050.2|767
1601570700000|2020-10-01 16:45:00|4053.5|4050.7|4061.4|4058.6|4062.4|4059.6|4051.9|4049.1|1197
1601571000000|2020-10-01 16:50:00|4062.4|4059.6|4057.4|4054.6|4064.4|4061.6|4056.4|4053.6|761
1601571300000|2020-10-01 16:55:00|4056.5|4053.7|4059.4|4056.6|4063.4|4060.6|4045.9|4043.1|1618
1601571600000|2020-10-01 17:00:00|4058.9|4056.1|4058.9|4056.1|4061.4|4058.6|4050.9|4048.1|972
1601571900000|2020-10-01 17:05:00|4058.5|4055.7|4053.4|4050.6|4060.4|4057.6|4050.5|4047.7|1463
1601572200000|2020-10-01 17:10:00|4054.4|4051.6|4088.4|4085.6|4088.5|4085.7|4054.4|4051.6|3099
1601572500000|2020-10-01 17:15:00|4088|4085.2|4087.4|4084.6|4098.4|4095.6|4085.5|4082.7|3557
1601572800000|2020-10-01 17:20:00|4086.5|4083.7|4092.5|4089.7|4094.5|4091.7|4084.4|4081.6|1373
1601573100000|2020-10-01 17:25:00|4092.4|4089.6|4096.5|4093.7|4097.5|4094.7|4090.5|4087.7|667
1601573400000|2020-10-01 17:30:00|4096.9|4094.1|4102.4|4099.6|4105.4|4102.6|4092.4|4089.6|1719
1601573700000|2020-10-01 17:35:00|4101.5|4098.7|4105|4102.2|4108.4|4105.6|4099.5|4096.7|778
1601574000000|2020-10-01 17:40:00|4105.4|4102.6|4103.4|4100.6|4108.4|4105.6|4101.4|4098.6|767
1601574300000|2020-10-01 17:45:00|4103.5|4100.7|4106.5|4103.7|4111.4|4108.6|4099.4|4096.6|737
1601574600000|2020-10-01 17:50:00|4107.4|4104.6|4103.6|4100.8|4108.5|4105.7|4099.1|4096.3|2012
1601574900000|2020-10-01 17:55:00|4103.5|4100.7|4077.6|4074.8|4103.5|4100.7|4076.6|4073.8|5228
1601575200000|2020-10-01 18:00:00|4077.1|4074.3|4080.7|4077.9|4086.6|4083.8|4075.6|4072.8|5792
1601575500000|2020-10-01 18:05:00|4081.2|4078.4|4070.7|4067.9|4082.7|4079.9|4067.7|4064.9|2961
1601575800000|2020-10-01 18:10:00|4070.2|4067.4|4074.7|4071.9|4074.7|4071.9|4064.7|4061.9|2113
1601576100000|2020-10-01 18:15:00|4073.8|4071|4093.7|4090.9|4095.7|4092.9|4062.8|4060|4239
1601576400000|2020-10-01 18:20:00|4093.3|4090.5|4085.7|4082.9|4097.8|4095|4080.8|4078|2984
1601576700000|2020-10-01 18:25:00|4084.8|4082|4095.7|4092.9|4108.7|4105.9|4071.8|4069|12369
1601577000000|2020-10-01 18:30:00|4096.7|4093.9|4097.7|4094.9|4104.2|4101.4|4094.7|4091.9|4861
1601577300000|2020-10-01 18:35:00|4097.6|4094.8|4100.6|4097.8|4101.6|4098.8|4095.6|4092.8|551
1601577600000|2020-10-01 18:40:00|4100.2|4097.4|4101.7|4098.9|4102.1|4099.3|4098.7|4095.9|270
1601577900000|2020-10-01 18:45:00|4101.6|4098.8|4098.2|4095.4|4101.7|4098.9|4093.7|4090.9|641
1601578200000|2020-10-01 18:50:00|4097.7|4094.9|4099.7|4096.9|4101.6|4098.8|4096.7|4093.9|242
1601578500000|2020-10-01 18:55:00|4098.7|4095.9|4099.7|4096.9|4103.7|4100.9|4098.7|4095.9|265
1601578800000|2020-10-01 19:00:00|4100.1|4097.3|4099.7|4096.9|4101.7|4098.9|4098.7|4095.9|357
1601579100000|2020-10-01 19:05:00|4099.2|4096.4|4093.7|4090.9|4101.7|4098.9|4092.6|4089.8|418
1601579400000|2020-10-01 19:10:00|4093.6|4090.8|4087.7|4084.9|4093.7|4090.9|4086.6|4083.8|315
1601579700000|2020-10-01 19:15:00|4088.1|4085.3|4088.7|4085.9|4091.7|4088.9|4086.6|4083.8|460
1601580000000|2020-10-01 19:20:00|4087.7|4084.9|4081.7|4078.9|4091.2|4088.4|4080.8|4078|316
1601580300000|2020-10-01 19:25:00|4082.7|4079.9|4082.7|4079.9|4083.8|4081|4079.7|4076.9|236
1601580600000|2020-10-01 19:30:00|4082.8|4080|4083.8|4081|4084.2|4081.4|4080.8|4078|192
1601580900000|2020-10-01 19:35:00|4083.7|4080.9|4087.7|4084.9|4089.7|4086.9|4082.7|4079.9|287
1601581200000|2020-10-01 19:40:00|4088.2|4085.4|4089.7|4086.9|4089.7|4086.9|4087.7|4084.9|213
1601581500000|2020-10-01 19:45:00|4088.8|4086|4092.7|4089.9|4092.7|4089.9|4087.7|4084.9|263
1601581800000|2020-10-01 19:50:00|4093.6|4090.8|4093.7|4090.9|4098.6|4095.8|4092.3|4089.5|293
1601582100000|2020-10-01 19:55:00|4092.8|4090|4093.8|4091|4095.7|4092.9|4089.7|4086.9|271
1601582400000|2020-10-01 20:00:00|4093.7|4090.9|4090.7|4087.9|4093.7|4090.9|4089.8|4087|84
1601582700000|2020-10-01 20:05:00|4091.3|4088.5|4092.3|4089.5|4094.7|4091.9|4091.3|4088.5|66
1601583000000|2020-10-01 20:10:00|4092.7|4089.9|4087.8|4085|4092.7|4089.9|4087.8|4085|66
1601583300000|2020-10-01 20:15:00|4088.2|4085.4|4090.8|4088|4091.2|4088.4|4088.2|4085.4|113
1601583600000|2020-10-01 20:20:00|4090.9|4088.1|4091.8|4089|4091.8|4089|4090.9|4088.1|39
1601583900000|2020-10-01 20:25:00|4092.8|4090|4093.8|4091|4094.8|4092|4092.8|4090|66
1601584200000|2020-10-01 20:30:00|4092.9|4090.1|4090.8|4088|4092.9|4090.1|4088.8|4086|91
1601584500000|2020-10-01 20:35:00|4091.8|4089|4093.8|4091|4095.3|4092.5|4090.8|4088|33
1601584800000|2020-10-01 20:40:00|4094.3|4091.5|4094.8|4092|4095.2|4092.4|4093.8|4091|31
1601585100000|2020-10-01 20:45:00|4095.2|4092.4|4086.7|4083.9|4096.2|4093.4|4086.7|4083.9|271
1601585400000|2020-10-01 20:50:00|4086.8|4084|4087.9|4085.1|4093.8|4091|4086.8|4084|207
1601585700000|2020-10-01 20:55:00|4086.8|4084|4084.3|4081.5|4092.3|4089.5|4080.8|4078|109
1601586000000|2020-10-01 21:00:00|4086.9|4076.9|4082.9|4072.9|4089.4|4080.4|4080.4|4072.4|3
1601586300000|2020-10-01 21:05:00|4083.4|4073.4|4083.4|4079.4|4083.9|4079.4|4083.4|4073.4|0
1601586900000|2020-10-01 21:15:00|||||||||50
1601587200000|2020-10-01 21:20:00|||||||||1
1601588400000|2020-10-01 21:40:00|4082.4|4079.6|4078.5|4074.5|4082.8|4079.6|4078.5|4071.9|13
1601588700000|2020-10-01 21:45:00|4079.4|4075.4|4078|4068|4080.5|4076.5|4071.9|4065.6|102
1601589000000|2020-10-01 21:50:00|4075.7|4072.9|4075.9|4073.1|4078.1|4073.1|4074.5|4068|12
1601589300000|2020-10-01 21:55:00|4078|4068|4084|4074|4085|4079.6|4075.4|4068|35
1601510400000|2020-10-01 00:00:00|4218.9|4216.1|4209.9|4207.1|4226|4223.2|4208.5|4205.7|293
1601510700000|2020-10-01 00:05:00|4210.4|4207.6|4218.4|4215.6|4220.4|4217.6|4209.5|4206.7|73
1601511000000|2020-10-01 00:10:00|4218.5|4215.7|4220.5|4217.7|4221.9|4219.1|4217.4|4214.6|54
1601511300000|2020-10-01 00:15:00|4220.9|4218.1|4220.9|4218.1|4223.5|4220.7|4219|4216.2|59
1601511600000|2020-10-01 00:20:00|4221|4218.2|4219|4216.2|4221.9|4219.1|4216|4213.2|106
1601511900000|2020-10-01 00:25:00|4218.5|4215.7|4217|4214.2|4221.5|4218.7|4217|4214.2|37
1601512200000|2020-10-01 00:30:00|4217.5|4214.7|4217|4214.2|4218.5|4215.7|4215.5|4212.7|9
1601512500000|2020-10-01 00:35:00|4216|4213.2|4216|4213.2|4219.5|4216.7|4215|4212.2|30
1601512800000|2020-10-01 00:40:00|4215|4212.2|4215|4212.2|4217.5|4214.7|4214|4211.2|22
1601513100000|2020-10-01 00:45:00|4215.4|4212.6|4213.5|4210.7|4216|4213.2|4213|4210.2|22
1601513400000|2020-10-01 00:50:00|4214|4211.2|4219|4216.2|4220|4217.2|4214|4211.2|45
1601513700000|2020-10-01 00:55:00|4219.9|4217.1|4217.5|4214.7|4222.5|4219.7|4213|4210.2|164
1601514000000|2020-10-01 01:00:00|4217|4214.2|4221.5|4218.7|4224|4221.2|4216|4213.2|75
1601514300000|2020-10-01 01:05:00|4221|4218.2|4229|4226.2|4229|4226.2|4221|4218.2|64
1601514600000|2020-10-01 01:10:00|4230|4227.2|4236|4233.2|4236|4233.2|4229|4226.2|284
1601514900000|2020-10-01 01:15:00|4236.5|4233.7|4230.5|4227.7|4236.5|4233.7|4229.1|4226.3|53
1601515200000|2020-10-01 01:20:00|4230|4227.2|4227.6|4224.8|4232|4229.2|4226.5|4223.7|53
1601515500000|2020-10-01 01:25:00|4228|4225.2|4227.1|4224.3|4229.6|4226.8|4225.6|4222.8|39
1601515800000|2020-10-01 01:30:00|4227|4224.2|4234|4231.2|4236|4233.2|4227|4224.2|51
1601516100000|2020-10-01 01:35:00|4234.5|4231.7|4237|4234.2|4237.5|4234.7|4234|4231.2|89
1601516400000|2020-10-01 01:40:00|4237.1|4234.3|4240.5|4237.7|4241|4238.2|4237.1|4234.3|221
1601516700000|2020-10-01 01:45:00|4240.6|4237.8|4241|4238.2|4241.1|4238.3|4237|4234.2|114
1601517000000|2020-10-01 01:50:00|4241.1|4238.3|4238.1|4235.3|4241.1|4238.3|4238.1|4235.3|37
1601517300000|2020-10-01 01:55:00|4238.5|4235.7|4239.6|4236.8|4240.1|4237.3|4237|4234.2|23
1601517600000|2020-10-01 02:00:00|4240.1|4237.3|4244|4241.2|4245.6|4242.8|4240.1|4237.3|203
1601517900000|2020-10-01 02:05:00|4244.6|4241.8|4239.1|4236.3|4245.1|4242.3|4238.6|4235.8|75
1601518200000|2020-10-01 02:10:00|4240|4237.2|4238.1|4235.3|4240.1|4237.3|4237.1|4234.3|96
1601518500000|2020-10-01 02:15:00|4238.6|4235.8|4235.6|4232.8|4239.1|4236.3|4235.1|4232.3|73
1601518800000|2020-10-01 02:20:00|4236.1|4233.3|4235.1|4232.3|4237.1|4234.3|4234.6|4231.8|58
1601519100000|2020-10-01 02:25:00|4235.6|4232.8|4236.1|4233.3|4237.1|4234.3|4235.1|4232.3|111
1601519400000|2020-10-01 02:30:00|4235.1|4232.3|4233.1|4230.3|4235.1|4232.3|4232.1|4229.3|160
1601519700000|2020-10-01 02:35:00|4232.1|4229.3|4233.7|4230.9|4237.1|4234.3|4232.1|4229.3|138
1601520000000|2020-10-01 02:40:00|4233.2|4230.4|4235.2|4232.4|4236.7|4233.9|4233.2|4230.4|70
1601520300000|2020-10-01 02:45:00|4235.1|4232.3|4237.1|4234.3|4237.1|4234.3|4234.7|4231.9|82
1601520600000|2020-10-01 02:50:00|4237.2|4234.4|4236.1|4233.3|4237.2|4234.4|4236.1|4233.3|65
1601520900000|2020-10-01 02:55:00|4235.2|4232.4|4233.7|4230.9|4235.2|4232.4|4232.1|4229.3|70
1601521200000|2020-10-01 03:00:00|4234.2|4231.4|4232.1|4229.3|4235.1|4232.3|4231.2|4228.4|61
1601521500000|2020-10-01 03:05:00|4232.2|4229.4|4235.1|4232.3|4235.1|4232.3|4232.2|4229.4|54
1601521800000|2020-10-01 03:10:00|4235.2|4232.4|4233.2|4230.4|4235.2|4232.4|4232.2|4229.4|85
1601522100000|2020-10-01 03:15:00|4234.2|4231.4|4233.2|4230.4|4234.2|4231.4|4233.2|4230.4|18
1601522400000|2020-10-01 03:20:00|4233.6|4230.8|4232.7|4229.9|4233.6|4230.8|4232.6|4229.8|37
1601522700000|2020-10-01 03:25:00|4232.2|4229.4|4231.1|4228.3|4232.2|4229.4|4230.2|4227.4|56
1601523000000|2020-10-01 03:30:00|4231.2|4228.4|4231.2|4228.4|4235.1|4232.3|4229.1|4226.3|232
1601523300000|2020-10-01 03:35:00|4230.7|4227.9|4231.2|4228.4|4231.6|4228.8|4229.2|4226.4|22
1601523600000|2020-10-01 03:40:00|4230.7|4227.9|4231.1|4228.3|4232.1|4229.3|4230.7|4227.9|5
1601523900000|2020-10-01 03:45:00|4231.2|4228.4|4231.2|4228.4|4231.6|4228.8|4228.2|4225.4|46
1601524200000|2020-10-01 03:50:00|4231.1|4228.3|4230.2|4227.4|4231.2|4228.4|4229.2|4226.4|3
1601524500000|2020-10-01 03:55:00|4229.6|4226.8|4234.2|4231.4|4234.7|4231.9|4229.2|4226.4|60
1601524800000|2020-10-01 04:00:00|4233.7|4230.9|4233.2|4230.4|4233.7|4230.9|4231.2|4228.4|40
1601525100000|2020-10-01 04:05:00|4233.1|4230.3|4233.2|4230.4|4234.2|4231.4|4232.7|4229.9|43
1601525400000|2020-10-01 04:10:00|4232.7|4229.9|4231.7|4228.9|4233.2|4230.4|4230.7|4227.9|86
1601525700000|2020-10-01 04:15:00|4232.2|4229.4|4232.7|4229.9|4233.2|4230.4|4232.2|4229.4|25
1601526000000|2020-10-01 04:20:00|4233.2|4230.4|4232.2|4229.4|4233.2|4230.4|4232.2|4229.4|35
1601526300000|2020-10-01 04:25:00|4232.7|4229.9|4233.2|4230.4|4233.2|4230.4|4232.2|4229.4|13
1601526600000|2020-10-01 04:30:00|4234.2|4231.4|4239.7|4236.9|4242.7|4239.9|4234.2|4231.4|229
1601526900000|2020-10-01 04:35:00|4240.2|4237.4|4240.3|4237.5|4241.2|4238.4|4239.3|4236.5|51
1601527200000|2020-10-01 04:40:00|4241.2|4238.4|4242.2|4239.4|4242.3|4239.5|4240.3|4237.5|129
1601527500000|2020-10-01 04:45:00|4241.3|4238.5|4242.3|4239.5|4242.3|4239.5|4241.2|4238.4|39
1601527800000|2020-10-01 04:50:00|4242.2|4239.4|4240.3|4237.5|4242.2|4239.4|4239.7|4236.9|7
1601528100000|2020-10-01 04:55:00|4241.2|4238.4|4237.3|4234.5|4241.3|4238.5|4237.3|4234.5|45
1601528400000|2020-10-01 05:00:00|4237.2|4234.4|4240.3|4237.5|4242.2|4239.4|4237.2|4234.4|99
1601528700000|2020-10-01 05:05:00|4240.2|4237.4|4238.7|4235.9|4241.3|4238.5|4238.2|4235.4|84
1601529000000|2020-10-01 05:10:00|4238.8|4236|4236.8|4234|4238.8|4236|4235.8|4233|36
1601529300000|2020-10-01 05:15:00|4236.3|4233.5|4235.8|4233|4239.3|4236.5|4235.3|4232.5|40
1601529600000|2020-10-01 05:20:00|4235.3|4232.5|4235.3|4232.5|4236.3|4233.5|4234.3|4231.5|35
1601529900000|2020-10-01 05:25:00|4234.8|4232|4234.3|4231.5|4236.3|4233.5|4234.3|4231.5|46
1601530200000|2020-10-01 05:30:00|4234.8|4232|4235.3|4232.5|4235.3|4232.5|4234.3|4231.5|42
1601530500000|2020-10-01 05:35:00|4235.8|4233|4235.8|4233|4236.3|4233.5|4234.3|4231.5|33
1601530800000|2020-10-01 05:40:00|4236.3|4233.5|4241.8|4239|4242.3|4239.5|4235.3|4232.5|35
1601531100000|2020-10-01 05:45:00|4242.7|4239.9|4244.8|4242|4245.3|4242.5|4241.3|4238.5|85
1601531400000|2020-10-01 05:50:00|4245.3|4242.5|4243.8|4241|4245.8|4243|4241.3|4238.5|76
1601531700000|2020-10-01 05:55:00|4243.4|4240.6|4246.3|4243.5|4246.3|4243.5|4243.3|4240.5|84
1601532000000|2020-10-01 06:00:00|4245.3|4242.5|4254.3|4251.5|4258.3|4255.5|4244.8|4242|570
1601532300000|2020-10-01 06:05:00|4254.8|4252|4259.3|4256.5|4259.8|4257|4254.8|4252|116
1601532600000|2020-10-01 06:10:00|4260.3|4257.5|4259.3|4256.5|4260.3|4257.5|4256.3|4253.5|130
1601532900000|2020-10-01 06:15:00|4259.8|4257|4252.3|4249.5|4260.4|4257.6|4250.9|4248.1|163
1601533200000|2020-10-01 06:20:00|4251.9|4249.1|4250.9|4248.1|4254.3|4251.5|4250.4|4247.6|85
1601533500000|2020-10-01 06:25:00|4251.3|4248.5|4252.3|4249.5|4254.9|4252.1|4250.4|4247.6|58
1601533800000|2020-10-01 06:30:00|4251.9|4249.1|4247.4|4244.6|4252.3|4249.5|4246.3|4243.5|549
1601534100000|2020-10-01 06:35:00|4248.8|4246|4247.5|4244.7|4251.4|4248.6|4246.4|4243.6|237
1601534400000|2020-10-01 06:40:00|4247.4|4244.6|4250.4|4247.6|4251.4|4248.6|4247.4|4244.6|436
1601534700000|2020-10-01 06:45:00|4250.9|4248.1|4243.9|4241.1|4250.9|4248.1|4243.4|4240.6|156
1601535000000|2020-10-01 06:50:00|4244.4|4241.6|4239.4|4236.6|4244.4|4241.6|4238.4|4235.6|280
1601535300000|2020-10-01 06:55:00|4239.9|4237.1|4234.4|4231.6|4241.4|4238.6|4234.4|4231.6|357
1601535600000|2020-10-01 07:00:00|4234|4231.2|4234.4|4231.6|4240.4|4237.6|4230.9|4228.1|710
1601535900000|2020-10-01 07:05:00|4233.9|4231.1|4239.4|4236.6|4243.3|4240.5|4233.9|4231.1|753
1601536200000|2020-10-01 07:10:00|4239.8|4237|4244.8|4242|4246.4|4243.6|4239.4|4236.6|798
1601536500000|2020-10-01 07:15:00|4245.3|4242.5|4236.3|4233.5|4245.3|4242.5|4234.3|4231.5|800
1601536800000|2020-10-01 07:20:00|4236.4|4233.6|4229.3|4226.5|4236.4|4233.6|4229.3|4226.5|802
1601537100000|2020-10-01 07:25:00|4229.4|4226.6|4221.4|4218.6|4230.3|4227.5|4220.4|4217.6|805
1601537400000|2020-10-01 07:30:00|4222.4|4219.6|4207.4|4204.6|4224.4|4221.6|4206.4|4203.6|1071
1601537700000|2020-10-01 07:35:00|4206.4|4203.6|4213.4|4210.6|4216.4|4213.6|4204.4|4201.6|893
1601538000000|2020-10-01 07:40:00|4213.9|4211.1|4208.4|4205.6|4215.9|4213.1|4206.9|4204.1|436
1601538300000|2020-10-01 07:45:00|4207.4|4204.6|4214.4|4211.6|4215.9|4213.1|4207.4|4204.6|733
1601538600000|2020-10-01 07:50:00|4213.5|4210.7|4211.4|4208.6|4214.4|4211.6|4210.4|4207.6|218
1601538900000|2020-10-01 07:55:00|4211|4208.2|4209.5|4206.7|4211.5|4208.7|4206.4|4203.6|362
1601539200000|2020-10-01 08:00:00|4209.4|4206.6|4202.5|4199.7|4217.4|4214.6|4197.4|4194.6|1097
1601539500000|2020-10-01 08:05:00|4202.9|4200.1|4209.5|4206.7|4210.5|4207.7|4202.5|4199.7|568
1601539800000|2020-10-01 08:10:00|4208.5|4205.7|4219.4|4216.6|4219.4|4216.6|4207.5|4204.7|976
1601540100000|2020-10-01 08:15:00|4218.4|4215.6|4219.5|4216.7|4222.4|4219.6|4214.5|4211.7|1551
1601540400000|2020-10-01 08:20:00|4219.4|4216.6|4215.4|4212.6|4220.4|4217.6|4215.4|4212.6|928
1601540700000|2020-10-01 08:25:00|4214.9|4212.1|4202.5|4199.7|4215.4|4212.6|4194.5|4191.7|4875
1601541000000|2020-10-01 08:30:00|4203|4200.2|4203.5|4200.7|4208.6|4205.8|4196.6|4193.8|4172
1601541300000|2020-10-01 08:35:00|4203.6|4200.8|4197.1|4194.3|4204.6|4201.8|4196.5|4193.7|1474
1601541600000|2020-10-01 08:40:00|4196.6|4193.8|4192.6|4189.8|4197.6|4194.8|4192.1|4189.3|1658
1601541900000|2020-10-01 08:45:00|4193|4190.2|4193.6|4190.8|4195.6|4192.8|4187.7|4184.9|1305
1601542200000|2020-10-01 08:50:00|4194.1|4191.3|4196.6|4193.8|4198.6|4195.8|4190.6|4187.8|982
1601542500000|2020-10-01 08:55:00|4197.1|4194.3|4196.6|4193.8|4200.6|4197.8|4192.6|4189.8|968
1601542800000|2020-10-01 09:00:00|4197.6|4194.8|4212.5|4209.7|4213.5|4210.7|4197.6|4194.8|2146
1601543100000|2020-10-01 09:05:00|4212|4209.2|4218.5|4215.7|4220.5|4217.7|4211.6|4208.8|849
1601543400000|2020-10-01 09:10:00|4218.1|4215.3|4214.5|4211.7|4222.6|4219.8|4214.5|4211.7|1265
1601543700000|2020-10-01 09:15:00|4212.6|4209.8|4211.6|4208.8|4214.5|4211.7|4210.5|4207.7|458
1601544000000|2020-10-01 09:20:00|4212.1|4209.3|4218.6|4215.8|4224.6|4221.8|4210.6|4207.8|1023
1601544300000|2020-10-01 09:25:00|4217.6|4214.8|4214.6|4211.8|4218.1|4215.3|4209.6|4206.8|752
1601544600000|2020-10-01 09:30:00|4215.1|4212.3|4213.6|4210.8|4217.6|4214.8|4210.6|4207.8|363
1601544900000|2020-10-01 09:35:00|4214.1|4211.3|4211.6|4208.8|4214.6|4211.8|4210.6|4207.8|504
1601545200000|2020-10-01 09:40:00|4212.6|4209.8|4209.7|4206.9|4215.6|4212.8|4208.7|4205.9|711
1601545500000|2020-10-01 09:45:00|4209.6|4206.8|4207.6|4204.8|4211.6|4208.8|4205.1|4202.3|1327
1601545800000|2020-10-01 09:50:00|4207.5|4204.7|4200.6|4197.8|4207.5|4204.7|4199.6|4196.8|634
1601546100000|2020-10-01 09:55:00|4199.7|4196.9|4205.1|4202.3|4205.6|4202.8|4199.6|4196.8|340
1601546400000|2020-10-01 10:00:00|4204.7|4201.9|4206.6|4203.8|4208.6|4205.8|4200.6|4197.8|343
1601546700000|2020-10-01 10:05:00|4206.2|4203.4|4202.6|4199.8|4208.6|4205.8|4201.7|4198.9|520
1601547000000|2020-10-01 10:10:00|4201.7|4198.9|4200.6|4197.8|4203.7|4200.9|4200.6|4197.8|344
1601547300000|2020-10-01 10:15:00|4200.7|4197.9|4202.6|4199.8|4205.6|4202.8|4200.6|4197.8|343
1601547600000|2020-10-01 10:20:00|4203.6|4200.8|4202.7|4199.9|4205.6|4202.8|4201.7|4198.9|406
1601547900000|2020-10-01 10:25:00|4203.7|4200.9|4202.6|4199.8|4204.7|4201.9|4201.7|4198.9|193
1601548200000|2020-10-01 10:30:00|4201.7|4198.9|4202.6|4199.8|4204.6|4201.8|4199.7|4196.9|217
1601548500000|2020-10-01 10:35:00|4202.7|4199.9|4194.6|4191.8|4204.2|4201.4|4193.7|4190.9|848
1601548800000|2020-10-01 10:40:00|4193.7|4190.9|4200.1|4197.3|4205.6|4202.8|4192.7|4189.9|1073
1601549100000|2020-10-01 10:45:00|4199.7|4196.9|4190.6|4187.8|4199.7|4196.9|4189.7|4186.9|735
1601549400000|2020-10-01 10:50:00|4191.6|4188.8|4182.6|4179.8|4192.6|4189.8|4181.7|4178.9|1013
1601549700000|2020-10-01 10:55:00|4182.7|4179.9|4180.7|4177.9|4183.6|4180.8|4175.7|4172.9|1815
1601550000000|2020-10-01 11:00:00|4180.2|4177.4|4180.8|4178|4182.7|4179.9|4179.7|4176.9|500
1601550300000|2020-10-01 11:05:00|4180.9|4178.1|4184.2|4181.4|4185.7|4182.9|4180.7|4177.9|849
1601550600000|2020-10-01 11:10:00|4184.8|4182|4191.7|4188.9|4191.7|4188.9|4182.7|4179.9|1117
1601550900000|2020-10-01 11:15:00|4191.8|4189|4181.8|4179|4192.3|4189.5|4180.3|4177.5|799
1601551200000|2020-10-01 11:20:00|4182.3|4179.5|4174.8|4172|4182.8|4180|4172.8|4170|569
1601551500000|2020-10-01 11:25:00|4176.7|4173.9|4175.8|4173|4176.8|4174|4174.8|4172|556
1601551800000|2020-10-01 11:30:00|4176.3|4173.5|4176.8|4174|4180.8|4178|4175.8|4173|524
1601552100000|2020-10-01 11:35:00|4175.9|4173.1|4180.9|4178.1|4181.3|4178.5|4175.8|4173|550
1601552400000|2020-10-01 11:40:00|4180.8|4178|4180.9|4178.1|4181.9|4179.1|4177.9|4175.1|166
1601552700000|2020-10-01 11:45:00|4180.8|4178|4175.8|4173|4181.9|4179.1|4175.8|4173|576
1601553000000|2020-10-01 11:50:00|4174.8|4172|4171.8|4169|4175.8|4173|4167.8|4165|1212
1601553300000|2020-10-01 11:55:00|4170.9|4168.1|4175.9|4173.1|4176.8|4174|4170.8|4168|1056
1601553600000|2020-10-01 12:00:00|4176.3|4173.5|4167.3|4164.5|4176.3|4173.5|4165.8|4163|1672
1601553900000|2020-10-01 12:05:00|4166.9|4164.1|4165.8|4163|4169.9|4167.1|4164.8|4162|918
1601554200000|2020-10-01 12:10:00|4165.4|4162.6|4166.4|4163.6|4167.9|4165.1|4164.9|4162.1|326
1601554500000|2020-10-01 12:15:00|4165.9|4163.1|4169.9|4167.1|4170.9|4168.1|4155.9|4153.1|1146
1601554800000|2020-10-01 12:20:00|4169.4|4166.6|4166.9|4164.1|4169.4|4166.6|4157.9|4155.1|1770
1601555100000|2020-10-01 12:25:00|4167|4164.2|4170.5|4167.7|4171.9|4169.1|4165|4162.2|648
1601555400000|2020-10-01 12:30:00|4170.9|4168.1|4171.9|4169.1|4174.9|4172.1|4167|4164.2|525
1601555700000|2020-10-01 12:35:00|4172|4169.2|4168|4165.2|4174|4171.2|4168|4165.2|706
1601556000000|2020-10-01 12:40:00|4168.9|4166.1|4179.9|4177.1|4179.9|4177.1|4168|4165.2|900
1601556300000|2020-10-01 12:45:00|4179.5|4176.7|4184.5|4181.7|4187.9|4185.1|4177|4174.2|1062
1601556600000|2020-10-01 12:50:00|4184|4181.2|4178|4175.2|4184.5|4181.7|4178|4175.2|884
1601556900000|2020-10-01 12:55:00|4178.9|4176.1|4167|4164.2|4178.9|4176.1|4166|4163.2|922
1601557200000|2020-10-01 13:00:00|4167.9|4165.1|4153.5|4150.7|4167.9|4165.1|4147.5|4144.7|5131
1601557500000|2020-10-01 13:05:00|4154|4151.2|4146|4143.2|4161.6|4158.8|4136|4133.2|5680
1601557800000|2020-10-01 13:10:00|4145|4142.2|4130.1|4127.3|4145.5|4142.7|4128.1|4125.3|2529
1601558100000|2020-10-01 13:15:00|4130|4127.2|4121.6|4118.8|4134.1|4131.3|4121.1|4118.3|2817
1601558400000|2020-10-01 13:20:00|4121.1|4118.3|4123.6|4120.8|4128.1|4125.3|4118.1|4115.3|2317
1601558700000|2020-10-01 13:25:00|4124.1|4121.3|4128.1|4125.3|4130.1|4127.3|4116.1|4113.3|1946
1601559000000|2020-10-01 13:30:00|4127.1|4124.3|4133.5|4130.7|4134.5|4131.7|4117.1|4114.3|2803
1601559300000|2020-10-01 13:35:00|4134|4131.2|4132|4129.2|4146.1|4143.3|4131|4128.2|2771
1601559600000|2020-10-01 13:40:00|4131.1|4128.3|4128.6|4125.8|4136|4133.2|4125.1|4122.3|1954
1601559900000|2020-10-01 13:45:00|4129|4126.2|4122.2|4119.4|4129.1|4126.3|4116.1|4113.3|4064
1601560200000|2020-10-01 13:50:00|4121.7|4118.9|4109.2|4106.4|4121.7|4118.9|4108.1|4105.3|2209
1601560500000|2020-10-01 13:55:00|4108.7|4105.9|4103.2|4100.4|4112.2|4109.4|4101.1|4098.3|2768
1601560800000|2020-10-01 14:00:00|4102.2|4099.4|4073.7|4070.9|4102.2|4099.4|4064.3|4061.5|10917
1601561100000|2020-10-01 14:05:00|4073.3|4070.5|4067.3|4064.5|4073.3|4070.5|4058.2|4052.8|5642
1601561400000|2020-10-01 14:10:00|4067.2|4064.4|4056.7|4053.9|4070.7|4067.9|4056.2|4053.4|3932
1601561700000|2020-10-01 14:15:00|4056.3|4053.5|4058.2|4055.4|4070.2|4067.4|4046.2|4043.4|5026
1601562000000|2020-10-01 14:20:00|4058.3|4055.5|4029.1|4026.3|4058.3|4055.5|4029.1|4026.3|5127
1601562300000|2020-10-01 14:25:00|4028.7|4025.9|4025.1|4022.3|4035.1|4032.3|4022.1|4019.3|4767
1601562600000|2020-10-01 14:30:00|4025.2|4022.4|4035.2|4032.4|4039.2|4036.4|4019.2|4016.4|5309
1601562900000|2020-10-01 14:35:00|4034.2|4031.4|4043.1|4040.3|4047.2|4044.4|4026.7|4023.9|4207
1601563200000|2020-10-01 14:40:00|4043.2|4040.4|4034.2|4031.4|4054.1|4051.3|4034.1|4031.3|3878
1601563500000|2020-10-01 14:45:00|4034.7|4031.9|4061.2|4058.4|4066.2|4063.4|4026.7|4023.9|4689
1601563800000|2020-10-01 14:50:00|4060.7|4057.9|4052.2|4049.4|4063.2|4060.4|4046.3|4043.5|4252
1601564100000|2020-10-01 14:55:00|4051.7|4048.9|4039.3|4036.5|4055.2|4052.4|4033.3|4030.5|5710
1601564400000|2020-10-01 15:00:00|4038.4|4035.6|4038.8|4036|4043.3|4040.5|4023.8|4021|5623
1601564700000|2020-10-01 15:05:00|4038.4|4035.6|4015.4|4012.6|4038.4|4035.6|4015.4|4012.6|6985
1601565000000|2020-10-01 15:10:00|4014.4|4011.6|4016.4|4013.6|4022.4|4019.6|4008.4|4005.6|4264
1601565300000|2020-10-01 15:15:00|4015.5|4012.7|4010.3|4007.5|4019.4|4016.6|4001.4|3998.6|7799
1601565600000|2020-10-01 15:20:00|4011.2|4008.4|4010.3|4007.5|4022.2|4019.4|4008.3|4005.5|4828
1601565900000|2020-10-01 15:25:00|4010.4|4007.6|4030.3|4027.5|4031.3|4028.5|4007.4|4004.6|7267
1601566200000|2020-10-01 15:30:00|4031.2|4028.4|4016.3|4013.5|4032.3|4029.5|4009.3|4006.5|4455
1601566500000|2020-10-01 15:35:00|4016.8|4014|4015.3|4012.5|4018.3|4015.5|4008.3|4005.5|2211
1601566800000|2020-10-01 15:40:00|4015.8|4013|4016.4|4013.6|4017.3|4014.5|3998.3|3995.5|3557
1601567100000|2020-10-01 15:45:00|4017.3|4014.5|4021.4|4018.6|4025.9|4023.1|4011.3|4008.5|2674
1601567400000|2020-10-01 15:50:00|4021.3|4018.5|4047.3|4044.5|4048.3|4045.5|4017.4|4014.6|3253
1601567700000|2020-10-01 15:55:00|4047.2|4044.4|4052.3|4049.5|4055.3|4052.5|4043.3|4040.5|2358
1601568000000|2020-10-01 16:00:00|4051.8|4049|4047.3|4044.5|4053.3|4050.5|4038.9|4036.1|1835
1601568300000|2020-10-01 16:05:00|4046.3|4043.5|4052.3|4049.5|4061.3|4058.5|4046.3|4043.5|2153
1601568600000|2020-10-01 16:10:00|4051.4|4048.6|4047.8|4045|4052.3|4049.5|4045.2|4042.4|2219
1601568900000|2020-10-01 16:15:00|4048.2|4045.4|4044.3|4041.5|4050.3|4047.5|4037.3|4034.5|2975
1601569200000|2020-10-01 16:20:00|4045.3|4042.5|4034.4|4031.6|4051.3|4048.5|4034.4|4031.6|2714
1601569500000|2020-10-01 16:25:00|4035.3|4032.5|4053.4|4050.6|4053.9|4051.1|4034.9|4032.1|1067
1601569800000|2020-10-01 16:30:00|4052.4|4049.6|4054.5|4051.7|4054.9|4052.1|4043.4|4040.6|827
1601570100000|2020-10-01 16:35:00|4055|4052.2|4057.9|4055.1|4060.4|4057.6|4052.4|4049.6|933
1601570400000|2020-10-01 16:40:00|4058.4|4055.6|4053.4|4050.6|4062.9|4060.1|4053|4050.2|767
1601570700000|2020-10-01 16:45:00|4053.5|4050.7|4061.4|4058.6|4062.4|4059.6|4051.9|4049.1|1197
1601571000000|2020-10-01 16:50:00|4062.4|4059.6|4057.4|4054.6|4064.4|4061.6|4056.4|4053.6|761
1601571300000|2020-10-01 16:55:00|4056.5|4053.7|4059.4|4056.6|4063.4|4060.6|4045.9|4043.1|1618
1601571600000|2020-10-01 17:00:00|4058.9|4056.1|4058.9|4056.1|4061.4|4058.6|4050.9|4048.1|972
1601571900000|2020-10-01 17:05:00|4058.5|4055.7|4053.4|4050.6|4060.4|4057.6|4050.5|4047.7|1463
1601572200000|2020-10-01 17:10:00|4054.4|4051.6|4088.4|4085.6|4088.5|4085.7|4054.4|4051.6|3099
1601572500000|2020-10-01 17:15:00|4088|4085.2|4087.4|4084.6|4098.4|4095.6|4085.5|4082.7|3557
1601572800000|2020-10-01 17:20:00|4086.5|4083.7|4092.5|4089.7|4094.5|4091.7|4084.4|4081.6|1373
1601573100000|2020-10-01 17:25:00|4092.4|4089.6|4096.5|4093.7|4097.5|4094.7|4090.5|4087.7|667
1601573400000|2020-10-01 17:30:00|4096.9|4094.1|4102.4|4099.6|4105.4|4102.6|4092.4|4089.6|1719
1601573700000|2020-10-01 17:35:00|4101.5|4098.7|4105|4102.2|4108.4|4105.6|4099.5|4096.7|778
1601574000000|2020-10-01 17:40:00|4105.4|4102.6|4103.4|4100.6|4108.4|4105.6|4101.4|4098.6|767
1601574300000|2020-10-01 17:45:00|4103.5|4100.7|4106.5|4103.7|4111.4|4108.6|4099.4|4096.6|737
1601574600000|2020-10-01 17:50:00|4107.4|4104.6|4103.6|4100.8|4108.5|4105.7|4099.1|4096.3|2012
1601574900000|2020-10-01 17:55:00|4103.5|4100.7|4077.6|4074.8|4103.5|4100.7|4076.6|4073.8|5228
1601575200000|2020-10-01 18:00:00|4077.1|4074.3|4080.7|4077.9|4086.6|4083.8|4075.6|4072.8|5792
1601575500000|2020-10-01 18:05:00|4081.2|4078.4|4070.7|4067.9|4082.7|4079.9|4067.7|4064.9|2961
1601575800000|2020-10-01 18:10:00|4070.2|4067.4|4074.7|4071.9|4074.7|4071.9|4064.7|4061.9|2113
1601576100000|2020-10-01 18:15:00|4073.8|4071|4093.7|4090.9|4095.7|4092.9|4062.8|4060|4239
1601576400000|2020-10-01 18:20:00|4093.3|4090.5|4085.7|4082.9|4097.8|4095|4080.8|4078|2984
1601576700000|2020-10-01 18:25:00|4084.8|4082|4095.7|4092.9|4108.7|4105.9|4071.8|4069|12369
1601577000000|2020-10-01 18:30:00|4096.7|4093.9|4097.7|4094.9|4104.2|4101.4|4094.7|4091.9|4861
1601577300000|2020-10-01 18:35:00|4097.6|4094.8|4100.6|4097.8|4101.6|4098.8|4095.6|4092.8|551
1601577600000|2020-10-01 18:40:00|4100.2|4097.4|4101.7|4098.9|4102.1|4099.3|4098.7|4095.9|270
1601577900000|2020-10-01 18:45:00|4101.6|4098.8|4098.2|4095.4|4101.7|4098.9|4093.7|4090.9|641
1601578200000|2020-10-01 18:50:00|4097.7|4094.9|4099.7|4096.9|4101.6|4098.8|4096.7|4093.9|242
1601578500000|2020-10-01 18:55:00|4098.7|4095.9|4099.7|4096.9|4103.7|4100.9|4098.7|4095.9|265
1601578800000|2020-10-01 19:00:00|4100.1|4097.3|4099.7|4096.9|4101.7|4098.9|4098.7|4095.9|357
1601579100000|2020-10-01 19:05:00|4099.2|4096.4|4093.7|4090.9|4101.7|4098.9|4092.6|4089.8|418
1601579400000|2020-10-01 19:10:00|4093.6|4090.8|4087.7|4084.9|4093.7|4090.9|4086.6|4083.8|315
1601579700000|2020-10-01 19:15:00|4088.1|4085.3|4088.7|4085.9|4091.7|4088.9|4086.6|4083.8|460
1601580000000|2020-10-01 19:20:00|4087.7|4084.9|4081.7|4078.9|4091.2|4088.4|4080.8|4078|316
1601580300000|2020-10-01 19:25:00|4082.7|4079.9|4082.7|4079.9|4083.8|4081|4079.7|4076.9|236
1601580600000|2020-10-01 19:30:00|4082.8|4080|4083.8|4081|4084.2|4081.4|4080.8|4078|192
1601580900000|2020-10-01 19:35:00|4083.7|4080.9|4087.7|4084.9|4089.7|4086.9|4082.7|4079.9|287
1601581200000|2020-10-01 19:40:00|4088.2|4085.4|4089.7|4086.9|4089.7|4086.9|4087.7|4084.9|213
1601581500000|2020-10-01 19:45:00|4088.8|4086|4092.7|4089.9|4092.7|4089.9|4087.7|4084.9|263
1601581800000|2020-10-01 19:50:00|4093.6|4090.8|4093.7|4090.9|4098.6|4095.8|4092.3|4089.5|293
1601582100000|2020-10-01 19:55:00|4092.8|4090|4093.8|4091|4095.7|4092.9|4089.7|4086.9|271
1601582400000|2020-10-01 20:00:00|4093.7|4090.9|4090.7|4087.9|4093.7|4090.9|4089.8|4087|84
1601582700000|2020-10-01 20:05:00|4091.3|4088.5|4092.3|4089.5|4094.7|4091.9|4091.3|4088.5|66
1601583000000|2020-10-01 20:10:00|4092.7|4089.9|4087.8|4085|4092.7|4089.9|4087.8|4085|66
1601583300000|2020-10-01 20:15:00|4088.2|4085.4|4090.8|4088|4091.2|4088.4|4088.2|4085.4|113
1601583600000|2020-10-01 20:20:00|4090.9|4088.1|4091.8|4089|4091.8|4089|4090.9|4088.1|39
1601583900000|2020-10-01 20:25:00|4092.8|4090|4093.8|4091|4094.8|4092|4092.8|4090|66
1601584200000|2020-10-01 20:30:00|4092.9|4090.1|4090.8|4088|4092.9|4090.1|4088.8|4086|91
1601584500000|2020-10-01 20:35:00|4091.8|4089|4093.8|4091|4095.3|4092.5|4090.8|4088|33
1601584800000|2020-10-01 20:40:00|4094.3|4091.5|4094.8|4092|4095.2|4092.4|4093.8|4091|31
1601585100000|2020-10-01 20:45:00|4095.2|4092.4|4086.7|4083.9|4096.2|4093.4|4086.7|4083.9|271
1601585400000|2020-10-01 20:50:00|4086.8|4084|4087.9|4085.1|4093.8|4091|4086.8|4084|207
1601585700000|2020-10-01 20:55:00|4086.8|4084|4084.3|4081.5|4092.3|4089.5|4080.8|4078|109
1601586000000|2020-10-01 21:00:00|4086.9|4076.9|4082.9|4072.9|4089.4|4080.4|4080.4|4072.4|3
1601586300000|2020-10-01 21:05:00|4083.4|4073.4|4083.4|4079.4|4083.9|4079.4|4083.4|4073.4|0
1601586900000|2020-10-01 21:15:00|||||||||50
1601587200000|2020-10-01 21:20:00|||||||||1
1601588400000|2020-10-01 21:40:00|4082.4|4079.6|4078.5|4074.5|4082.8|4079.6|4078.5|4071.9|13
1601588700000|2020-10-01 21:45:00|4079.4|4075.4|4078|4068|4080.5|4076.5|4071.9|4065.6|102
1601589000000|2020-10-01 21:50:00|4075.7|4072.9|4075.9|4073.1|4078.1|4073.1|4074.5|4068|12
1601589300000|2020-10-01 21:55:00|4078|4068|4084|4074|4085|4079.6|4075.4|4068|35
1601596800000|2020-10-02 00:00:00|4074|4071.2|4079.1|4076.3|4084|4081.2|4073|4070.2|252
1601597100000|2020-10-02 00:05:00|4079.5|4076.7|4064|4061.2|4082|4079.2|4063.2|4060.4|250
1601597400000|2020-10-02 00:10:00|4063.1|4060.3|4066|4063.2|4068|4065.2|4059|4056.2|53
1601597700000|2020-10-02 00:15:00|4066.5|4063.7|4066|4063.2|4072|4069.2|4062|4059.2|195
1601598000000|2020-10-02 00:20:00|4065.6|4062.8|4065.1|4062.3|4067|4064.2|4063.5|4060.7|39
1601598300000|2020-10-02 00:25:00|4065|4062.2|4070.1|4067.3|4070.1|4067.3|4064.5|4061.7|47
1601598600000|2020-10-02 00:30:00|4069.6|4066.8|4059.1|4056.3|4069.6|4066.8|4059.1|4056.3|43
1601598900000|2020-10-02 00:35:00|4059.5|4056.7|4060.1|4057.3|4060.6|4057.8|4056.1|4053.3|47
1601599200000|2020-10-02 00:40:00|4058.6|4055.8|4054.1|4051.3|4060|4057.2|4051.2|4048.4|119
1601599500000|2020-10-02 00:45:00|4054.6|4051.8|4058.5|4055.7|4059.6|4056.8|4053.2|4050.4|83
1601599800000|2020-10-02 00:50:00|4059.1|4056.3|4063.1|4060.3|4064.5|4061.7|4059.1|4056.3|73
1601600100000|2020-10-02 00:55:00|4063.5|4060.7|4060|4057.2|4064.5|4061.7|4058.1|4055.3|60
1601600400000|2020-10-02 01:00:00|4060.1|4057.3|4066.1|4063.3|4066.1|4063.3|4059.1|4056.3|31
1601600700000|2020-10-02 01:05:00|4065.2|4062.4|4065.7|4062.9|4066.5|4063.7|4062.2|4059.4|17
1601601000000|2020-10-02 01:10:00|4065.2|4062.4|4062.1|4059.3|4065.2|4062.4|4062.1|4059.3|4
1601601300000|2020-10-02 01:15:00|4063.1|4060.3|4063.1|4060.3|4066.6|4063.8|4062.1|4059.3|51
1601601600000|2020-10-02 01:20:00|4063.6|4060.8|4062.1|4059.3|4063.6|4060.8|4059.1|4056.3|23
1601601900000|2020-10-02 01:25:00|4061.6|4058.8|4064.1|4061.3|4065.1|4062.3|4060.7|4057.9|35
1601602200000|2020-10-02 01:30:00|4065.1|4062.3|4063.7|4060.9|4066.2|4063.4|4063.7|4060.9|30
1601602500000|2020-10-02 01:35:00|4063.2|4060.4|4061.2|4058.4|4063.2|4060.4|4060.7|4057.9|33
1601602800000|2020-10-02 01:40:00|4061.1|4058.3|4060.1|4057.3|4061.1|4058.3|4059.1|4056.3|37
1601603100000|2020-10-02 01:45:00|4059.1|4056.3|4058.1|4055.3|4059.2|4056.4|4056.2|4053.4|48
1601603400000|2020-10-02 01:50:00|4058.2|4055.4|4058.2|4055.4|4059.1|4056.3|4055.7|4052.9|63
1601603700000|2020-10-02 01:55:00|4057.2|4054.4|4057.7|4054.9|4058.2|4055.4|4052.2|4049.4|75
1601604000000|2020-10-02 02:00:00|4056.7|4053.9|4054.2|4051.4|4057.2|4054.4|4053.7|4050.9|38
1601604300000|2020-10-02 02:05:00|4055.1|4052.3|4051.2|4048.4|4055.2|4052.4|4051.2|4048.4|15
1601604600000|2020-10-02 02:10:00|4051.7|4048.9|4052.2|4049.4|4052.7|4049.9|4048.2|4045.4|94
1601604900000|2020-10-02 02:15:00|4052.7|4049.9|4053.2|4050.4|4055.1|4052.3|4051.2|4048.4|57
1601605200000|2020-10-02 02:20:00|4052.7|4049.9|4052.7|4049.9|4054.2|4051.4|4052.7|4049.9|7
1601605500000|2020-10-02 02:25:00|4052.2|4049.4|4049.2|4046.4|4054.2|4051.4|4048.2|4045.4|119
1601605800000|2020-10-02 02:30:00|4050.1|4047.3|4051.8|4049|4052.2|4049.4|4048.2|4045.4|60
1601606100000|2020-10-02 02:35:00|4051.3|4048.5|4048.8|4046|4051.7|4048.9|4041.2|4038.4|282
1601606400000|2020-10-02 02:40:00|4049.2|4046.4|4044.2|4041.4|4049.2|4046.4|4043.3|4040.5|48
1601606700000|2020-10-02 02:45:00|4045.1|4042.3|4037.8|4035|4046.8|4044|4036.3|4033.5|192
1601607000000|2020-10-02 02:50:00|4037.3|4034.5|4035.3|4032.5|4038.2|4035.4|4033.3|4030.5|818
1601607300000|2020-10-02 02:55:00|4034.8|4032|4041.3|4038.5|4042.3|4039.5|4033.8|4031|56
1601607600000|2020-10-02 03:00:00|4040.3|4037.5|4042.3|4039.5|4043.2|4040.4|4040.3|4037.5|80
1601607900000|2020-10-02 03:05:00|4042.7|4039.9|4043.3|4040.5|4044.2|4041.4|4041.2|4038.4|115
1601608200000|2020-10-02 03:10:00|4044.2|4041.4|4044.2|4041.4|4045.3|4042.5|4042.3|4039.5|125
1601608500000|2020-10-02 03:15:00|4044.3|4041.5|4050.3|4047.5|4052.7|4049.9|4044.2|4041.4|300
1601608800000|2020-10-02 03:20:00|4051.3|4048.5|4052.3|4049.5|4055.3|4052.5|4051.3|4048.5|159
1601609100000|2020-10-02 03:25:00|4051.8|4049|4054.3|4051.5|4054.3|4051.5|4051.8|4049|14
1601609400000|2020-10-02 03:30:00|4054.8|4052|4051.8|4049|4058.3|4055.5|4050.3|4047.5|175
1601609700000|2020-10-02 03:35:00|4052.7|4049.9|4054.3|4051.5|4056.3|4053.5|4051.8|4049|203
1601610000000|2020-10-02 03:40:00|4054.2|4051.4|4052.3|4049.5|4055.8|4053|4052.3|4049.5|47
1601610300000|2020-10-02 03:45:00|4052.7|4049.9|4054.7|4051.9|4055.2|4052.4|4052.3|4049.5|14
1601610600000|2020-10-02 03:50:00|4056.2|4053.4|4060.3|4057.5|4060.8|4058|4056.2|4053.4|45
1601610900000|2020-10-02 03:55:00|4059.3|4056.5|4058.9|4056.1|4061.8|4059|4058.9|4056.1|71
1601611200000|2020-10-02 04:00:00|4059.3|4056.5|4059.3|4056.5|4059.3|4056.5|4057.9|4055.1|14
1601611500000|2020-10-02 04:05:00|4059.8|4057|4062.3|4059.5|4062.3|4059.5|4059.3|4056.5|10
1601611800000|2020-10-02 04:10:00|4061.4|4058.6|4061.3|4058.5|4062.3|4059.5|4059.3|4056.5|32
1601612100000|2020-10-02 04:15:00|4060.3|4057.5|4065.3|4062.5|4065.3|4062.5|4060.3|4057.5|62
1601612400000|2020-10-02 04:20:00|4064.8|4062|4062.3|4059.5|4064.8|4062|4061.3|4058.5|43
1601612700000|2020-10-02 04:25:00|4061.4|4058.6|4059.3|4056.5|4061.4|4058.6|4056.3|4053.5|203
1601613000000|2020-10-02 04:30:00|4058.9|4056.1|4063.3|4060.5|4064.3|4061.5|4058.4|4055.6|89
1601613300000|2020-10-02 04:35:00|4063.2|4060.4|4061.3|4058.5|4063.3|4060.5|4060.3|4057.5|4
1601613600000|2020-10-02 04:40:00|4061.8|4059|4062.4|4059.6|4063.3|4060.5|4060.3|4057.5|28
1601613900000|2020-10-02 04:45:00|4061.9|4059.1|4065.9|4063.1|4068.4|4065.6|4061.9|4059.1|49
1601614200000|2020-10-02 04:50:00|4066.4|4063.6|4056.9|4054.1|4068.8|4066|4055.4|4052.6|92
1601614500000|2020-10-02 04:55:00|4057.9|4055.1|4044.4|4041.6|4058.4|4055.6|4039.5|4036.7|334
1601614800000|2020-10-02 05:00:00|4043.9|4041.1|4029|4026.2|4044.4|4041.6|4023.5|4020.7|1216
1601615100000|2020-10-02 05:05:00|4029.5|4026.7|4018.5|4015.7|4029.5|4026.7|4013.4|4010.6|641
1601615400000|2020-10-02 05:10:00|4018|4015.2|4022|4019.2|4030.5|4027.7|4016.5|4013.7|298
1601615700000|2020-10-02 05:15:00|4022.5|4019.7|4014|4011.2|4024.5|4021.7|4014|4011.2|364
1601616000000|2020-10-02 05:20:00|4014.5|4011.7|4004.5|4001.7|4015.5|4012.7|4003.5|4000.7|962
1601616300000|2020-10-02 05:25:00|4005|4002.2|4006.1|4003.3|4007.5|4004.7|4001.6|3998.8|844
1601616600000|2020-10-02 05:30:00|4006.5|4003.7|4002.5|3999.7|4007.5|4004.7|4000.1|3997.3|491
1601616900000|2020-10-02 05:35:00|4001.5|3998.7|3999.5|3996.7|4002.6|3999.8|3994.5|3991.7|849
1601617200000|2020-10-02 05:40:00|4000.1|3997.3|3992|3989.2|4001.6|3998.8|3990.1|3987.3|727
1601617500000|2020-10-02 05:45:00|3992.1|3989.3|3988.1|3985.3|3994.5|3991.7|3987.6|3984.8|657
1601617800000|2020-10-02 05:50:00|3987.6|3984.8|3967.4|3964.6|3988.6|3985.8|3959.7|3956.9|3101
1601618100000|2020-10-02 05:55:00|3967.7|3964.9|3954.7|3951.9|3969.5|3966.7|3950.7|3947.9|1408
1601618400000|2020-10-02 06:00:00|3955.1|3952.3|3948.7|3945.9|3959.7|3956.9|3948.7|3945.9|1277
1601618700000|2020-10-02 06:05:00|3948.6|3945.8|3956.7|3953.9|3956.7|3953.9|3947.6|3944.8|941
1601619000000|2020-10-02 06:10:00|3954.9|3952.1|3955.7|3952.9|3958.7|3955.9|3952.6|3949.8|1035
1601619300000|2020-10-02 06:15:00|3954.7|3951.9|3955.7|3952.9|3956.7|3953.9|3951.7|3948.9|1228
1601619600000|2020-10-02 06:20:00|3955.2|3952.4|3982.6|3979.8|3987.5|3984.7|3954.7|3951.9|1682
1601619900000|2020-10-02 06:25:00|3983|3980.2|3984.6|3981.8|3990.5|3987.7|3976.6|3973.8|969
1601620200000|2020-10-02 06:30:00|3985.5|3982.7|3982|3979.2|3988.1|3985.3|3980.6|3977.8|797
1601620500000|2020-10-02 06:35:00|3982.1|3979.3|3979.1|3976.3|3984.1|3981.3|3975.1|3972.3|409
1601620800000|2020-10-02 06:40:00|3979.2|3976.4|3973.6|3970.8|3979.7|3976.9|3968.7|3965.9|451
1601621100000|2020-10-02 06:45:00|3974.2|3971.4|3965.7|3962.9|3974.7|3971.9|3964.7|3961.9|387
1601621400000|2020-10-02 06:50:00|3965.8|3963|3977.3|3974.5|3977.3|3974.5|3965.7|3962.9|395
1601621700000|2020-10-02 06:55:00|3977.2|3974.4|3990.2|3987.4|3990.6|3987.8|3977.2|3974.4|575
1601622000000|2020-10-02 07:00:00|3990.6|3987.8|3990.2|3987.4|3992.6|3989.8|3982.7|3979.9|1446
1601622300000|2020-10-02 07:05:00|3990.6|3987.8|3990.7|3987.9|3993.7|3990.9|3985.7|3982.9|1434
1601622600000|2020-10-02 07:10:00|3989.8|3987|3988.6|3985.8|3992.7|3989.9|3986.7|3983.9|798
1601622900000|2020-10-02 07:15:00|3988.7|3985.9|4003.3|4000.5|4003.8|4001|3985.7|3982.9|1008
1601623200000|2020-10-02 07:20:00|4002.9|4000.1|3999.6|3996.8|4003.7|4000.9|3995.7|3992.9|826
1601623500000|2020-10-02 07:25:00|3999.7|3996.9|4000.7|3997.9|4002.7|3999.9|3999.2|3996.4|618
1601623800000|2020-10-02 07:30:00|4001.6|3998.8|4002.7|3999.9|4003.7|4000.9|3996.7|3993.9|1106
1601624100000|2020-10-02 07:35:00|4002.8|4000|3992.7|3989.9|4003.2|4000.4|3991.7|3988.9|1117
1601624400000|2020-10-02 07:40:00|3992.2|3989.4|3995.7|3992.9|3996.2|3993.4|3983.7|3980.9|627
1601624700000|2020-10-02 07:45:00|3995.3|3992.5|3975.7|3972.9|3995.3|3992.5|3974.7|3971.9|1237
1601625000000|2020-10-02 07:50:00|3974.8|3972|3974.2|3971.4|3978.7|3975.9|3969.7|3966.9|1110
1601625300000|2020-10-02 07:55:00|3973.7|3970.9|3978.8|3976|3979.7|3976.9|3970.7|3967.9|1925
1601625600000|2020-10-02 08:00:00|3977.9|3975.1|3988.8|3986|3990.8|3988|3974.4|3971.6|1245
1601625900000|2020-10-02 08:05:00|3989.7|3986.9|3978.8|3976|3993.8|3991|3978.8|3976|1028
1601626200000|2020-10-02 08:10:00|3978.4|3975.6|3976.8|3974|3978.9|3976.1|3972.8|3970|1388
1601626500000|2020-10-02 08:15:00|3977.3|3974.5|3980.3|3977.5|3980.3|3977.5|3975.8|3973|733
1601626800000|2020-10-02 08:20:00|3980.8|3978|3987.8|3985|3990.8|3988|3977.8|3975|1288
1601627100000|2020-10-02 08:25:00|3987.9|3985.1|3975.8|3973|3994.8|3992|3973.9|3971.1|3364
1601627400000|2020-10-02 08:30:00|3974.7|3970.7|3983.9|3981.1|3986.8|3984|3971.8|3969|4883
1601627700000|2020-10-02 08:35:00|3984.8|3982|3973.8|3971|3987.8|3985|3973.8|3971|1364
1601628000000|2020-10-02 08:40:00|3972.7|3969.9|3976.7|3973.9|3977.7|3974.9|3967.7|3964.9|1322
1601628300000|2020-10-02 08:45:00|3976.8|3974|3974.8|3972|3977.7|3974.9|3969.7|3966.9|851
1601628600000|2020-10-02 08:50:00|3974.3|3971.5|3975.7|3972.9|3976.7|3973.9|3971.8|3969|276
1601628900000|2020-10-02 08:55:00|3975.8|3973|3975.7|3972.9|3977.1|3974.3|3970.8|3968|3350
1601629200000|2020-10-02 09:00:00|3976.2|3973.4|3980.2|3977.4|3980.7|3977.9|3967.7|3964.9|1188
1601629500000|2020-10-02 09:05:00|3980.7|3977.9|3983.8|3981|3993.5|3990.7|3978.2|3975.4|3120
1601629800000|2020-10-02 09:10:00|3982.9|3980.1|3978.8|3976|3982.9|3980.1|3972.8|3970|1280
1601630100000|2020-10-02 09:15:00|3978.3|3975.5|3962.8|3960|3978.8|3976|3962.8|3960|1512
1601630400000|2020-10-02 09:20:00|3963.7|3960.9|3960.3|3957.5|3975.8|3973|3960.3|3957.5|2944
1601630700000|2020-10-02 09:25:00|3960.8|3958|3960.4|3957.6|3966.7|3963.9|3958.8|3956|1958
1601631000000|2020-10-02 09:30:00|3959.9|3957.1|3962|3959.2|3967.9|3965.1|3959.8|3957|1539
1601631300000|2020-10-02 09:35:00|3961.9|3959.1|3960.4|3957.6|3964.9|3962.1|3959.9|3957.1|632
1601631600000|2020-10-02 09:40:00|3960.9|3958.1|3929|3926.2|3962.9|3960.1|3921|3918.2|8191
1601631900000|2020-10-02 09:45:00|3930|3927.2|3937.9|3935.1|3944|3941.2|3922|3919.2|3258
1601632200000|2020-10-02 09:50:00|3938|3935.2|3945.9|3943.1|3947|3944.2|3936.5|3933.7|1924
1601632500000|2020-10-02 09:55:00|3945.5|3942.7|3932.9|3930.1|3945.5|3942.7|3930|3927.2|1387
1601632800000|2020-10-02 10:00:00|3931.9|3929.1|3935|3932.2|3937|3934.2|3922.9|3920.1|1307
1601633100000|2020-10-02 10:05:00|3934|3931.2|3929|3926.2|3935|3932.2|3928|3925.2|887
1601633400000|2020-10-02 10:10:00|3929.9|3927.1|3921|3918.2|3930|3927.2|3920.9|3918.1|1182
1601633700000|2020-10-02 10:15:00|3921.5|3918.7|3913|3910.2|3922|3919.2|3907.9|3905.1|2950
1601634000000|2020-10-02 10:20:00|3913.4|3910.6|3912|3909.2|3914.9|3912.1|3905|3902.2|2448
1601634300000|2020-10-02 10:25:00|3913|3910.2|3925|3922.2|3926|3923.2|3911.5|3908.7|1641
1601634600000|2020-10-02 10:30:00|3925.4|3922.6|3926|3923.2|3928|3925.2|3917|3914.2|1306
1601634900000|2020-10-02 10:35:00|3926.4|3923.6|3934|3931.2|3935.9|3933.1|3919.1|3916.3|2188
1601635200000|2020-10-02 10:40:00|3932.9|3930.1|3941.4|3938.6|3942|3939.2|3930|3927.2|1186
1601635500000|2020-10-02 10:45:00|3941|3938.2|3934.9|3932.1|3942.8|3940|3932.8|3930|2456
1601635800000|2020-10-02 10:50:00|3935.3|3932.5|3938.9|3936.1|3945.8|3943|3935.3|3932.5|1107
1601636100000|2020-10-02 10:55:00|3939.8|3937|3937.9|3935.1|3941.8|3939|3931.8|3929|1381
1601636400000|2020-10-02 11:00:00|3938.3|3935.5|3938.9|3936.1|3941.8|3939|3932.8|3930|1138
1601636700000|2020-10-02 11:05:00|3938|3935.2|3926.9|3924.1|3938.9|3936.1|3925.4|3922.6|609
1601637000000|2020-10-02 11:10:00|3927.8|3925|3935|3932.2|3939.9|3937.1|3925.9|3923.1|390
1601637300000|2020-10-02 11:15:00|3934.9|3932.1|3940.9|3938.1|3941.9|3939.1|3934.9|3932.1|234
1601637600000|2020-10-02 11:20:00|3941.8|3939|3933.9|3931.1|3944.9|3942.1|3933.4|3930.6|656
1601637900000|2020-10-02 11:25:00|3934.4|3931.6|3943.8|3941|3943.9|3941.1|3928.3|3925.5|772
1601638200000|2020-10-02 11:30:00|3943.4|3940.6|3953.8|3951|3961.8|3959|3941.8|3939|4602
1601638500000|2020-10-02 11:35:00|3954.2|3951.4|3964.8|3962|3965.8|3963|3950.8|3948|3620
1601638800000|2020-10-02 11:40:00|3964.4|3961.6|3962.8|3960|3966.8|3964|3959.8|3957|1472
1601639100000|2020-10-02 11:45:00|3962.9|3960.1|3960.8|3958|3964.8|3962|3955.4|3952.6|906
1601639400000|2020-10-02 11:50:00|3960.4|3957.6|3951.9|3949.1|3962.9|3960.1|3951.9|3949.1|878
1601639700000|2020-10-02 11:55:00|3951|3948.2|3940.4|3937.6|3951.7|3948.9|3940|3937.2|2293
1601640000000|2020-10-02 12:00:00|3940.9|3938.1|3946.4|3943.6|3952.9|3950.1|3936.9|3934.1|3836
1601640300000|2020-10-02 12:05:00|3945.9|3943.1|3954.9|3952.1|3955.9|3953.1|3943.9|3941.1|629
1601640600000|2020-10-02 12:10:00|3954|3951.2|3964.9|3962.1|3970.9|3968.1|3952.9|3950.1|1646
1601640900000|2020-10-02 12:15:00|3965.4|3962.6|3963.9|3961.1|3968.9|3966.1|3957.9|3955.1|1651
1601641200000|2020-10-02 12:20:00|3963.4|3960.6|3952.9|3950.1|3963.9|3961.1|3950.9|3948.1|936
1601641500000|2020-10-02 12:25:00|3953.4|3950.6|3951.9|3949.1|3954.4|3951.6|3948.4|3945.6|1403
1601641800000|2020-10-02 12:30:00|3951.4|3948.6|3952|3949.2|3958.9|3956.1|3941.5|3938.7|1871
1601642100000|2020-10-02 12:35:00|3951.9|3949.1|3947|3944.2|3953.8|3951|3944|3941.2|1017
1601642400000|2020-10-02 12:40:00|3946|3943.2|3935.5|3932.7|3949.9|3947.1|3935.5|3932.7|848
1601642700000|2020-10-02 12:45:00|3935|3932.2|3923.9|3921.1|3936|3933.2|3921|3918.2|1950
1601643000000|2020-10-02 12:50:00|3924.9|3922.1|3918|3915.2|3924.9|3922.1|3913|3910.2|3552
1601643300000|2020-10-02 12:55:00|3918.5|3915.7|3920|3917.2|3924|3921.2|3914|3911.2|1287
1601643600000|2020-10-02 13:00:00|3919.6|3916.8|3912.6|3909.8|3921|3918.2|3891|3888.2|11653
1601643900000|2020-10-02 13:05:00|3913.1|3910.3|3915.2|3912.4|3917.1|3914.3|3903.2|3900.4|1774
1601644200000|2020-10-02 13:10:00|3914.3|3911.5|3906.1|3903.3|3914.3|3911.5|3895.2|3892.4|2283
1601644500000|2020-10-02 13:15:00|3906.2|3903.4|3908.7|3905.9|3916.2|3913.4|3901.2|3898.4|1497
1601644800000|2020-10-02 13:20:00|3908.8|3906|3898.2|3895.4|3909.3|3906.5|3892.7|3889.9|3082
1601645100000|2020-10-02 13:25:00|3897.3|3894.5|3906.3|3903.5|3907.9|3905.1|3893.3|3890.5|2512
1601645400000|2020-10-02 13:30:00|3907.1|3904.3|3891.3|3888.5|3907.1|3904.3|3887.3|3884.5|3714
1601645700000|2020-10-02 13:35:00|3891.7|3888.9|3943.7|3940.9|3946.3|3943.5|3891.3|3888.5|7904
1601646000000|2020-10-02 13:40:00|3944.2|3941.4|3952.3|3949.5|3960.1|3957.3|3937.3|3934.5|4663
1601646300000|2020-10-02 13:45:00|3952.2|3949.4|3947.2|3944.4|3954.2|3951.4|3939.3|3936.5|1515
1601646600000|2020-10-02 13:50:00|3947.7|3944.9|3928.3|3925.5|3949.2|3946.4|3920.4|3917.6|2079
1601646900000|2020-10-02 13:55:00|3928.5|3925.7|3934.2|3931.4|3937.2|3934.4|3922.8|3920|868
1601647200000|2020-10-02 14:00:00|3933.3|3930.5|3925.2|3922.4|3936.1|3933.3|3922.8|3920|1456
1601647500000|2020-10-02 14:05:00|3924.3|3921.5|3949.3|3946.5|3949.7|3946.9|3923.3|3920.5|2683
1601647800000|2020-10-02 14:10:00|3948.4|3945.6|3950.3|3947.5|3957.7|3954.5|3938.8|3936|2767
1601648100000|2020-10-02 14:15:00|3951.2|3948.4|3957.3|3954.5|3957.8|3955|3941.3|3938.5|1695
1601648400000|2020-10-02 14:20:00|3957.2|3954.4|3951.1|3948.3|3962.1|3959.3|3949.3|3946.5|2472
1601648700000|2020-10-02 14:25:00|3951.2|3948.4|3962.7|3959.9|3969.3|3966.5|3946.2|3943.4|2408
1601649000000|2020-10-02 14:30:00|3963.1|3960.3|3974.3|3971.5|3977.2|3974.4|3955.7|3952.9|1787
1601649300000|2020-10-02 14:35:00|3974.2|3971.4|3963.2|3960.4|3977.1|3974.3|3962.2|3959.4|3366
1601649600000|2020-10-02 14:40:00|3962.7|3959.9|3942.4|3939.6|3970.2|3967.4|3939.3|3936.5|4277
1601649900000|2020-10-02 14:45:00|3942.3|3939.5|3941.5|3938.7|3949.9|3947.1|3934.5|3931.7|4945
1601650200000|2020-10-02 14:50:00|3941.4|3938.6|3948|3945.2|3949.4|3946.6|3937.4|3934.6|1700
1601650500000|2020-10-02 14:55:00|3948.4|3945.6|3943|3940.2|3949.4|3946.6|3936.5|3933.7|2040
1601650800000|2020-10-02 15:00:00|3942.6|3939.8|3956.5|3953.7|3959.4|3956.6|3936.5|3933.7|1636
1601651100000|2020-10-02 15:05:00|3957.4|3954.6|3958.4|3955.6|3967.5|3964.7|3951.4|3948.6|2224
1601651400000|2020-10-02 15:10:00|3957.6|3954.8|3962.5|3959.7|3968.5|3965.7|3953.6|3950.8|1149
1601651700000|2020-10-02 15:15:00|3961.1|3958.3|3958.4|3955.6|3964.5|3961.7|3951.5|3948.7|1765
1601652000000|2020-10-02 15:20:00|3958.5|3955.7|3964.4|3961.6|3973.3|3970.5|3958|3955.2|3464
1601652300000|2020-10-02 15:25:00|3964.9|3962.1|3979.2|3976.4|3983.2|3980.4|3953.4|3950.6|7284
1601652600000|2020-10-02 15:30:00|3979.7|3976.9|3992.2|3989.4|3999.2|3996.4|3976.3|3973.5|5214
1601652900000|2020-10-02 15:35:00|3991.8|3989|3991.2|3988.4|3998.7|3995.9|3989.3|3986.5|1955
1601653200000|2020-10-02 15:40:00|3990.7|3987.9|3983.2|3980.4|3993.7|3990.9|3974.2|3971.4|2087
1601653500000|2020-10-02 15:45:00|3982.2|3979.4|3981.3|3978.5|3984.2|3981.4|3973.3|3970.5|2241
1601653800000|2020-10-02 15:50:00|3981.8|3979|3973.4|3970.6|3987.3|3984.5|3971.3|3968.5|1462
1601654100000|2020-10-02 15:55:00|3974.3|3971.5|3959.4|3956.6|3975.3|3972.5|3959.4|3956.6|1397
1601654400000|2020-10-02 16:00:00|3960.3|3957.5|3959.5|3956.7|3970.4|3967.6|3958.3|3955.5|1992
1601654700000|2020-10-02 16:05:00|3959.3|3956.5|3970.5|3967.7|3977.5|3974.7|3955.5|3952.7|1276
1601655000000|2020-10-02 16:10:00|3970.4|3967.6|3975.9|3973.1|3986.4|3983.6|3964.4|3961.6|2138
1601655300000|2020-10-02 16:15:00|3975.5|3972.7|3990.4|3987.6|3991|3988.2|3970.4|3967.6|1122
1601655600000|2020-10-02 16:20:00|3990.8|3988|3987.4|3984.6|3993.9|3991.1|3983.9|3981.1|733
1601655900000|2020-10-02 16:25:00|3987.5|3984.7|3982.4|3979.6|3989.4|3986.6|3981|3978.2|539
1601656200000|2020-10-02 16:30:00|3982|3979.2|3972.5|3969.7|3984.4|3981.6|3966.5|3963.7|1360
1601656500000|2020-10-02 16:35:00|3972|3969.2|3981.5|3978.7|3983.4|3980.6|3969.5|3966.7|1101
1601656800000|2020-10-02 16:40:00|3981.9|3979.1|3977|3974.2|3984.4|3981.6|3973.9|3971.1|1604
1601657100000|2020-10-02 16:45:00|3977.4|3974.6|3975.4|3972.6|3981.4|3978.6|3972.4|3969.6|426
1601657400000|2020-10-02 16:50:00|3975.5|3972.7|3971.4|3968.6|3975.5|3972.7|3968.5|3965.7|1711
1601657700000|2020-10-02 16:55:00|3971.5|3968.7|3962.5|3959.7|3972|3969.2|3962|3959.2|607
1601658000000|2020-10-02 17:00:00|3963.3|3960.5|3972.5|3969.7|3979|3976.2|3963.3|3960.5|982
1601658300000|2020-10-02 17:05:00|3971.7|3968.9|3964.5|3961.7|3971.7|3968.9|3959.5|3956.7|1106
1601658600000|2020-10-02 17:10:00|3964|3961.2|3959.5|3956.7|3971.5|3968.7|3959.5|3956.7|577
1601658900000|2020-10-02 17:15:00|3960.4|3957.6|3949.5|3946.7|3963.5|3960.7|3946.5|3943.7|1281
1601659200000|2020-10-02 17:20:00|3950|3947.2|3960.5|3957.7|3961.5|3958.7|3939.5|3936.7|1370
1601659500000|2020-10-02 17:25:00|3959.6|3956.8|3961.6|3958.8|3967|3964.2|3956.6|3953.8|719
1601659800000|2020-10-02 17:30:00|3962.5|3959.7|3944.5|3941.7|3965.4|3962.6|3942.6|3939.8|677
1601660100000|2020-10-02 17:35:00|3944.1|3941.3|3950.6|3947.8|3952.5|3949.7|3941.6|3938.8|498
1601660400000|2020-10-02 17:40:00|3951.5|3948.7|3940.5|3937.7|3951.5|3948.7|3939.6|3936.8|760
1601660700000|2020-10-02 17:45:00|3941.5|3938.7|3934.6|3931.8|3944.5|3941.7|3929.6|3926.8|2153
1601661000000|2020-10-02 17:50:00|3935.5|3932.7|3939.7|3936.9|3942.5|3939.7|3930.5|3927.7|793
1601661300000|2020-10-02 17:55:00|3939.6|3936.8|3931.7|3928.9|3945.5|3942.7|3931.2|3928.4|1328
1601661600000|2020-10-02 18:00:00|3931.2|3928.4|3937.7|3934.9|3940.7|3937.9|3929.7|3926.9|1093
1601661900000|2020-10-02 18:05:00|3936.7|3933.9|3949.6|3946.8|3951.1|3948.3|3936.7|3933.9|1537
1601662200000|2020-10-02 18:10:00|3948.6|3945.8|3948.1|3945.3|3956.7|3953.9|3945.7|3942.9|1045
1601662500000|2020-10-02 18:15:00|3947.7|3944.9|3944.6|3941.8|3949.6|3946.8|3937.7|3934.9|1682
1601662800000|2020-10-02 18:20:00|3944.1|3941.3|3944.7|3941.9|3952.7|3949.9|3940.7|3937.9|2521
1601663100000|2020-10-02 18:25:00|3945.6|3942.8|3934.7|3931.9|3949.1|3946.3|3930.8|3928|10905
1601663400000|2020-10-02 18:30:00|3934.3|3931.5|3918.7|3915.9|3935.2|3932.4|3918.7|3915.9|3289
1601663700000|2020-10-02 18:35:00|3919.3|3916.5|3913.8|3911|3919.7|3916.9|3908.8|3906|2354
1601664000000|2020-10-02 18:40:00|3913.9|3911.1|3915.9|3913.1|3919.8|3917|3912.5|3909.7|1726
1601664300000|2020-10-02 18:45:00|3915.8|3913|3913.9|3911.1|3919.8|3917|3912.8|3910|918
1601664600000|2020-10-02 18:50:00|3913|3910.2|3910.9|3908.1|3913.9|3911.1|3909.9|3907.1|657
1601664900000|2020-10-02 18:55:00|3911.9|3909.1|3917.9|3915.1|3919.9|3917.1|3911.9|3909.1|531
1601665200000|2020-10-02 19:00:00|3918|3915.2|3916.9|3914.1|3918.9|3916.1|3913.9|3911.1|392
1601665500000|2020-10-02 19:05:00|3917.4|3914.6|3917.9|3915.1|3918.4|3915.6|3914.9|3912.1|376
1601665800000|2020-10-02 19:10:00|3918.4|3915.6|3912.9|3910.1|3922.9|3920.1|3908.9|3906.1|1045
1601666100000|2020-10-02 19:15:00|3912.4|3909.6|3916.9|3914.1|3917.9|3915.1|3911.9|3909.1|321
1601666400000|2020-10-02 19:20:00|3916.1|3913.3|3917|3914.2|3917.9|3915.1|3913.9|3911.1|287
1601666700000|2020-10-02 19:25:00|3917.5|3914.7|3919.9|3917.1|3920|3917.2|3915.9|3913.1|197
1601667000000|2020-10-02 19:30:00|3920.8|3918|3923|3920.2|3925|3922.2|3920.8|3918|470
1601667300000|2020-10-02 19:35:00|3923.5|3920.7|3925.9|3923.1|3925.9|3923.1|3923|3920.2|616
1601667600000|2020-10-02 19:40:00|3925.4|3922.6|3925.9|3923.1|3926|3923.2|3922.1|3919.3|320
1601667900000|2020-10-02 19:45:00|3926|3923.2|3928|3925.2|3929.9|3927.1|3925.9|3923.1|308
1601668200000|2020-10-02 19:50:00|3928.9|3926.1|3923|3920.2|3929|3926.2|3923|3920.2|242
1601668500000|2020-10-02 19:55:00|3922.9|3920.1|3921.9|3919.1|3923|3920.2|3921|3918.2|540
1601668800000|2020-10-02 20:00:00|3922.4|3919.6|3920|3917.2|3923|3920.2|3919|3916.2|172
1601669100000|2020-10-02 20:05:00|3919.9|3917.1|3918.4|3915.6|3920|3917.2|3918|3915.2|151
1601669400000|2020-10-02 20:10:00|3918.5|3915.7|3919|3916.2|3920|3917.2|3916|3913.2|222
1601669700000|2020-10-02 20:15:00|3918.5|3915.7|3918|3915.2|3919|3916.2|3916|3913.2|1659
1601670000000|2020-10-02 20:20:00|3917.5|3914.7|3917|3914.2|3920|3917.2|3916.5|3913.7|88
1601670300000|2020-10-02 20:25:00|3917.5|3914.7|3921.5|3918.7|3922|3919.2|3916|3913.2|384
1601670600000|2020-10-02 20:30:00|3921.6|3918.8|3920.1|3917.3|3924.1|3921.3|3920.1|3917.3|119
1601670900000|2020-10-02 20:35:00|3919.6|3916.8|3919.1|3916.3|3920.2|3917.4|3918.3|3915.5|66
1601671200000|2020-10-02 20:40:00|3919.2|3916.4|3924.1|3921.3|3924.6|3921.8|3919.1|3916.3|103
1601671500000|2020-10-02 20:45:00|3923.7|3920.9|3927.7|3924.9|3930.7|3927.7|3921.1|3918.3|458
1601671800000|2020-10-02 20:50:00|3928.7|3925.9|3929.7|3926.9|3931.9|3928.8|3925.7|3921.8|86
1601672100000|2020-10-02 20:55:00|3929.3|3926.5|3926.2|3916.2|3934.2|3926.8|3920.1|3915.2|43
1601672400000|2020-10-02 21:00:00|3926.7|3916.7|3929.7|3919.7|3932.7|3927.2|3926.6|3916.7|11
1601848800000|2020-10-04 22:00:00|3930.7|3927.9|3940.3|3936.3|3951.7|3948.9|3926.8|3924|898
1601849100000|2020-10-04 22:05:00|3940.1|3937.3|3943.6|3940.8|3943.7|3940.9|3936.3|3933.5|298
1601849400000|2020-10-04 22:10:00|3944|3941.2|3946.7|3943.9|3947.7|3944.9|3936.8|3934|241
1601849700000|2020-10-04 22:15:00|3946.8|3944|3945.3|3942.5|3948.1|3945.3|3941.7|3938.9|125
1601850000000|2020-10-04 22:20:00|3944.9|3942.1|3950.3|3947.5|3950.8|3948|3944.9|3942.1|36
1601850300000|2020-10-04 22:25:00|3949.8|3947|3948.4|3945.6|3950.7|3947.9|3947.9|3945.1|30
1601850600000|2020-10-04 22:30:00|3947.9|3945.1|3943.2|3940.4|3948.8|3946|3942.4|3939.6|34
1601850900000|2020-10-04 22:35:00|3943.3|3940.5|3944.8|3942|3947.8|3945|3942.4|3939.6|22
1601851200000|2020-10-04 22:40:00|3944.4|3941.6|3944|3941.2|3947.4|3944.6|3944|3941.2|12
1601851500000|2020-10-04 22:45:00|3943.9|3941.1|3949.2|3946.4|3949.2|3946.4|3943.9|3941.1|7
1601851800000|2020-10-04 22:50:00|3948.8|3946|3946.4|3943.6|3949.2|3946.4|3946.4|3943.6|1
1601852100000|2020-10-04 22:55:00|3945.8|3943|3946.3|3943.5|3947.4|3944.6|3945.4|3942.6|5
1601852400000|2020-10-04 23:00:00|3947.4|3944.6|3944.8|3942|3948.5|3945.6|3943.9|3941.1|125
1601852700000|2020-10-04 23:05:00|3943.6|3940.8|3943.3|3940.5|3943.6|3940.8|3942.4|3939.4|44
1601853000000|2020-10-04 23:10:00|3944.3|3941.5|3948.8|3946|3948.8|3946|3942.8|3940|32
1601853300000|2020-10-04 23:15:00|3948.4|3945.6|3947.3|3944.5|3949.3|3946.5|3944.9|3942.1|35
1601853600000|2020-10-04 23:20:00|3947.9|3945.1|3946.4|3943.6|3949.4|3946.6|3946.4|3943.5|17
1601853900000|2020-10-04 23:25:00|3945.9|3943.1|3946.4|3943.6|3947.2|3944.4|3943.9|3941.1|27
1601854200000|2020-10-04 23:30:00|3946.8|3944|3943.3|3940.5|3946.8|3944|3942.4|3939.5|26
1601854500000|2020-10-04 23:35:00|3942.9|3940.1|3950.2|3947.4|3950.2|3947.4|3942.9|3940.1|25
1601854800000|2020-10-04 23:40:00|3950.8|3948|3950.3|3947.5|3950.8|3948|3947|3944.2|33
1601855100000|2020-10-04 23:45:00|3949.9|3947.1|3953.1|3950.3|3953.9|3951.1|3947.8|3945|55
1601855400000|2020-10-04 23:50:00|3953|3950.2|3955.5|3952.7|3955.5|3952.7|3953|3950.2|26
1601855700000|2020-10-04 23:55:00|3955.1|3952.3|3958.4|3955.6|3960|3957.2|3955.1|3952.3|859
1601856000000|2020-10-05 00:00:00|3958.3|3955.5|3976.2|3973.4|3977.1|3974.3|3956.7|3953.9|225
1601856300000|2020-10-05 00:05:00|3976.3|3973.5|3978.3|3975.5|3981.7|3978.9|3973.3|3970.5|133
1601856600000|2020-10-05 00:10:00|3977.9|3975.1|3981.1|3978.3|3983.7|3980.9|3976.7|3973.9|153
1601856900000|2020-10-05 00:15:00|3981.2|3978.4|3983.8|3981|3985.7|3982.9|3979.3|3976.5|92
1601857200000|2020-10-05 00:20:00|3984.3|3981.5|3981.3|3978.5|3985.3|3982.5|3980.3|3977.5|135
1601857500000|2020-10-05 00:25:00|3981.7|3978.9|3979.3|3976.5|3983.7|3980.9|3978.8|3976|46
1601857800000|2020-10-05 00:30:00|3978.8|3976|3981.7|3978.9|3983.2|3980.4|3978.8|3976|98
1601858100000|2020-10-05 00:35:00|3981.3|3978.5|3986.6|3983.8|3987.7|3984.9|3980.8|3978|175
1601858400000|2020-10-05 00:40:00|3986.7|3983.9|3988.2|3985.4|3990.8|3988|3985.7|3982.9|280
1601858700000|2020-10-05 00:45:00|3987.9|3985.1|3987.8|3985|3988.8|3986|3987.6|3984.8|57
1601859000000|2020-10-05 00:50:00|3987.7|3984.9|3987.7|3984.9|3988.6|3985.8|3987.6|3984.8|121
1601859300000|2020-10-05 00:55:00|3987.8|3985|4002.9|4000.1|4003.7|4000.9|3987.7|3984.9|600
1601859600000|2020-10-05 01:00:00|4002.8|4000|3995.8|3993|4006.8|4004|3994.7|3991.9|321
1601859900000|2020-10-05 01:05:00|3995.7|3992.9|3993.9|3991.1|3996.1|3993.3|3993.2|3990.4|106
1601860200000|2020-10-05 01:10:00|3993.8|3991|3991.8|3989|3995.4|3992.6|3989.9|3987.1|62
1601860500000|2020-10-05 01:15:00|3991.9|3989.1|3987.9|3985.1|3992.9|3990.1|3987.8|3985|199
1601860800000|2020-10-05 01:20:00|3987.8|3985|3991.4|3988.6|3991.9|3989.1|3987.8|3985|68
1601861100000|2020-10-05 01:25:00|3991.8|3989|3988.8|3986|3992.4|3989.6|3987.9|3985.1|101
1601861400000|2020-10-05 01:30:00|3988.9|3986.1|3987.9|3985.1|3989.8|3987|3987.8|3985|77
1601861700000|2020-10-05 01:35:00|3987.8|3985|3990.8|3988|3992.7|3989.9|3986.8|3984|88
1601862000000|2020-10-05 01:40:00|3991.2|3988.4|3992.4|3989.6|3993.7|3990.9|3988.9|3986.1|82
1601862300000|2020-10-05 01:45:00|3992.8|3990|3992.8|3990|3994.9|3992.1|3991.4|3988.6|47
1601862600000|2020-10-05 01:50:00|3992.9|3990.1|3993.8|3991|3996.2|3993.4|3992.7|3989.9|68
1601862900000|2020-10-05 01:55:00|3993.3|3990.5|3996.7|3993.9|3996.8|3994|3992.7|3989.9|59
1601863200000|2020-10-05 02:00:00|3996.3|3993.5|4005.8|4003|4011.9|4009.1|3994.7|3991.9|765
1601863500000|2020-10-05 02:05:00|4005.9|4003.1|3999.9|3997.1|4006.8|4004|3998.4|3995.6|119
1601863800000|2020-10-05 02:10:00|3999.8|3997|3999.7|3996.9|4001.9|3999.1|3998.8|3996|60
1601864100000|2020-10-05 02:15:00|4000.1|3997.3|3999.2|3996.4|4002.7|3999.9|3996.2|3993.4|214
1601864400000|2020-10-05 02:20:00|3999.8|3997|4001.2|3998.4|4002.7|3999.9|3999.2|3996.4|34
1601864700000|2020-10-05 02:25:00|4000.8|3998|4005.7|4002.9|4006.2|4003.4|4000.7|3997.9|85
1601865000000|2020-10-05 02:30:00|4005.8|4003|4011|4008.2|4011.9|4009.1|4004.9|4002.1|112
1601865300000|2020-10-05 02:35:00|4010.9|4008.1|4010.9|4008.1|4011.9|4009.1|4007.9|4005.1|70
1601865600000|2020-10-05 02:40:00|4010.5|4007.7|4010.9|4008.1|4011.4|4008.6|4006.9|4004.1|93
1601865900000|2020-10-05 02:45:00|4009.9|4007.1|4011.9|4009.1|4013.9|4011.1|4009.9|4007.1|99
1601866200000|2020-10-05 02:50:00|4011.5|4008.7|4004.5|4001.7|4012.9|4010.1|4004.5|4001.7|334
1601866500000|2020-10-05 02:55:00|4004.1|4001.3|4002.9|4000.1|4005|4002.2|4002.8|4000|272
1601866800000|2020-10-05 03:00:00|4002.8|4000|4012.9|4010.1|4012.9|4010.1|4002.8|4000|152
1601867100000|2020-10-05 03:05:00|4013.8|4011|4020.9|4018.1|4027.9|4025.1|4013.8|4011|287
1601867400000|2020-10-05 03:10:00|4019.9|4017.1|4026.6|4023.8|4027.7|4024.9|4019.9|4017.1|447
1601867700000|2020-10-05 03:15:00|4026.7|4023.9|4026.7|4023.9|4029.6|4026.8|4025.7|4022.9|220
1601868000000|2020-10-05 03:20:00|4025.8|4023|4024.7|4021.9|4027.7|4024.9|4020.7|4017.9|168
1601868300000|2020-10-05 03:25:00|4025.5|4022.7|4023.7|4020.9|4026.6|4023.8|4022.7|4019.9|34
1601868600000|2020-10-05 03:30:00|4023.5|4020.7|4021.7|4018.9|4026.1|4023.3|4020.7|4017.9|63
1601868900000|2020-10-05 03:35:00|4022.3|4019.5|4025.8|4023|4026.8|4024|4021.7|4018.9|139
1601869200000|2020-10-05 03:40:00|4026.7|4023.9|4025.7|4022.9|4027.8|4025|4024.3|4021.5|83
1601869500000|2020-10-05 03:45:00|4025.5|4022.7|4027.3|4024.5|4027.8|4025|4025.1|4022.3|90
1601869800000|2020-10-05 03:50:00|4026.9|4024.1|4026.7|4023.9|4027.7|4024.9|4024.4|4021.6|173
1601870100000|2020-10-05 03:55:00|4025.9|4023.1|4023|4020.2|4027.7|4024.9|4021.4|4018.6|93
1601870400000|2020-10-05 04:00:00|4022.8|4020|4024.7|4021.9|4025.8|4023|4020.8|4018|93
1601870700000|2020-10-05 04:05:00|4024.8|4022|4024.8|4022|4026.8|4024|4024.4|4021.6|58
1601871000000|2020-10-05 04:10:00|4024.4|4021.6|4025.8|4023|4025.8|4023|4021.9|4019.1|51
1601871300000|2020-10-05 04:15:00|4025.4|4022.6|4025.2|4022.4|4027.8|4025|4022.8|4020|56
1601871600000|2020-10-05 04:20:00|4025.7|4022.9|4023.8|4021|4025.7|4022.9|4022.8|4020|203
1601871900000|2020-10-05 04:25:00|4024.2|4021.4|4021.8|4019|4024.8|4022|4021.7|4018.9|24
1601872200000|2020-10-05 04:30:00|4021.9|4019.1|4022.8|4020|4022.8|4020|4015.8|4013|100
1601872500000|2020-10-05 04:35:00|4022.7|4019.9|4023.2|4020.4|4024.3|4021.5|4022.2|4019.4|42
1601872800000|2020-10-05 04:40:00|4022.8|4020|4020.8|4018|4022.8|4020|4019.9|4017.1|56
1601873100000|2020-10-05 04:45:00|4020.9|4018.1|4020.8|4018|4023.2|4020.4|4018.9|4016.1|84
1601873400000|2020-10-05 04:50:00|4020.9|4018.1|4024.3|4021.5|4024.7|4021.9|4020.8|4018|27
1601873700000|2020-10-05 04:55:00|4024.8|4022|4022.8|4020|4024.8|4022|4022.8|4020|21
1601874000000|2020-10-05 05:00:00|4022.9|4020.1|4021.2|4018.4|4024.7|4021.9|4020.8|4018|20
1601874300000|2020-10-05 05:05:00|4020.8|4018|4020.8|4018|4022.7|4019.9|4018.9|4016.1|47
1601874600000|2020-10-05 05:10:00|4020.3|4017.5|4018.9|4016.1|4021.8|4019|4018.9|4016.1|82
1601874900000|2020-10-05 05:15:00|4017.9|4015.1|4020.9|4018.1|4020.9|4018.1|4014|4011.2|123
1601875200000|2020-10-05 05:20:00|4020.5|4017.7|4020.9|4018.1|4021.9|4019.1|4018.5|4015.7|68
1601875500000|2020-10-05 05:25:00|4021.4|4018.6|4023.9|4021.1|4024|4021.2|4021|4018.2|23
1601875800000|2020-10-05 05:30:00|4023.1|4020.3|4026.9|4024.1|4027.9|4025.1|4021.5|4018.7|45
1601876100000|2020-10-05 05:35:00|4026.7|4023.9|4027.5|4024.7|4028.1|4025.3|4025|4022.2|190
1601876400000|2020-10-05 05:40:00|4027.1|4024.3|4026|4023.2|4027.9|4025.1|4023.5|4020.7|124
1601876700000|2020-10-05 05:45:00|4025.9|4023.1|4041.3|4038.5|4042|4039.2|4025.9|4023.1|1134
1601877000000|2020-10-05 05:50:00|4041.4|4038.6|4035.8|4033|4041.8|4039|4032.8|4030|288
1601877300000|2020-10-05 05:55:00|4035|4032.2|4031.9|4029.1|4036.9|4034.1|4030.9|4028.1|86
1601877600000|2020-10-05 06:00:00|4032.9|4030.1|4026.4|4023.6|4034.9|4032.1|4022.8|4020|366
1601877900000|2020-10-05 06:05:00|4025.9|4023.1|4024.9|4022.1|4029.9|4027.1|4022.9|4020.1|430
1601878200000|2020-10-05 06:10:00|4024.1|4021.3|4025.5|4022.7|4026|4023.2|4023|4020.2|81
1601878500000|2020-10-05 06:15:00|4025.9|4023.1|4026|4023.2|4027|4024.2|4023|4020.2|90
1601878800000|2020-10-05 06:20:00|4025.9|4023.1|4013|4010.2|4025.9|4023.1|4012|4009.2|525
1601879100000|2020-10-05 06:25:00|4013.8|4011|4010.9|4008.1|4014.9|4012.1|4009|4006.2|109
1601879400000|2020-10-05 06:30:00|4010.1|4007.3|4004.5|4001.7|4013.9|4011.1|4004|4001.2|600
1601879700000|2020-10-05 06:35:00|4005|4002.2|3999.1|3996.3|4005|4002.2|3998.1|3995.3|564
1601880000000|2020-10-05 06:40:00|3998.9|3996.1|4008.5|4005.7|4008.5|4005.7|3998.9|3996.1|177
1601880300000|2020-10-05 06:45:00|4008.1|4005.3|4009|4006.2|4009|4006.2|4005.9|4003.1|105
1601880600000|2020-10-05 06:50:00|4008.6|4005.8|4008.4|4005.6|4010|4007.2|4005.9|4003.1|453
1601880900000|2020-10-05 06:55:00|4008.5|4005.7|4005.1|4002.3|4009.9|4007.1|4004.1|4001.3|231
1601881200000|2020-10-05 07:00:00|4005|4002.2|3996|3993.2|4005|4002.2|3993.4|3990.6|1364
1601881500000|2020-10-05 07:05:00|3995.1|3992.3|4001.3|3998.5|4007|4004.2|3993|3990.2|747
1601881800000|2020-10-05 07:10:00|4000.8|3998|3996.7|3993.9|4000.8|3998|3992.7|3989.9|1929
1601882100000|2020-10-05 07:15:00|3996.3|3993.5|4002.6|3999.8|4005.6|4002.8|3994.8|3992|1406
1601882400000|2020-10-05 07:20:00|4002.2|3999.4|4001.3|3998.5|4009.3|4006.5|3998.8|3996|846
1601882700000|2020-10-05 07:25:00|4001.7|3998.9|3996.9|3994.1|4002.3|3999.5|3990.7|3987.9|596
1601883000000|2020-10-05 07:30:00|3996.7|3993.9|3999.9|3997.1|4001.8|3999|3992.9|3990.1|578
1601883300000|2020-10-05 07:35:00|3999.8|3997|4009.8|4007|4014.7|4011.9|3997.8|3995|1812
1601883600000|2020-10-05 07:40:00|4009.7|4006.9|4013.8|4011|4015.3|4012.5|4005.9|4003.1|778
1601883900000|2020-10-05 07:45:00|4014.7|4011.9|4022.7|4019.9|4025.9|4023.1|4014.7|4011.9|825
1601884200000|2020-10-05 07:50:00|4022.3|4019.5|4011.9|4009.1|4025.8|4023|4011.9|4009.1|1436
1601884500000|2020-10-05 07:55:00|4011.8|4009|4009.7|4006.9|4013.9|4011.1|4007.7|4004.9|1303
1601884800000|2020-10-05 08:00:00|4009.3|4006.5|4025.8|4023|4028.7|4025.9|4008.8|4006|2086
1601885100000|2020-10-05 08:05:00|4025.7|4022.9|4029.6|4026.8|4030.6|4027.8|4024.7|4021.9|1022
1601885400000|2020-10-05 08:10:00|4029.1|4026.3|4030.5|4027.7|4037.7|4034.9|4028.7|4025.9|862
1601885700000|2020-10-05 08:15:00|4030.6|4027.8|4033.6|4030.8|4040.4|4037.6|4028.5|4025.7|1188
1601886000000|2020-10-05 08:20:00|4033.5|4030.7|4038.8|4036|4039.5|4036.7|4032.6|4029.8|923
1601886300000|2020-10-05 08:25:00|4038.7|4035.9|4032.8|4030|4041.5|4038.7|4024.5|4021.7|3522
1601886600000|2020-10-05 08:30:00|4032.3|4029.5|4026.8|4024|4034.2|4031.4|4022.7|4019.9|4399
1601886900000|2020-10-05 08:35:00|4027.2|4024.4|4027.6|4024.8|4033.8|4031|4023.8|4021|609
1601887200000|2020-10-05 08:40:00|4027.2|4024.4|4033.6|4030.8|4036.8|4034|4027.2|4024.4|1453
1601887500000|2020-10-05 08:45:00|4033.8|4031|4034.7|4031.9|4040.8|4038|4033.2|4030.4|1593
1601887800000|2020-10-05 08:50:00|4034.8|4032|4029.7|4026.9|4037.7|4034.9|4029.7|4026.9|1012
1601888100000|2020-10-05 08:55:00|4029.6|4026.8|4032.7|4029.9|4034.6|4031.8|4025.8|4023|502
1601888400000|2020-10-05 09:00:00|4032.6|4029.8|4031.8|4029|4036.6|4033.8|4026.7|4023.9|732
1601888700000|2020-10-05 09:05:00|4032.7|4029.9|4027.8|4025|4034.8|4032|4026.7|4023.9|1010
1601889000000|2020-10-05 09:10:00|4027.7|4024.9|4032.3|4029.5|4032.7|4029.9|4025.6|4022.8|321
1601889300000|2020-10-05 09:15:00|4032.2|4029.4|4029.7|4026.9|4032.6|4029.8|4027.6|4024.8|2411
1601889600000|2020-10-05 09:20:00|4029.6|4026.8|4056.6|4053.8|4061.4|4058.6|4028.7|4025.9|4088
1601889900000|2020-10-05 09:25:00|4057.6|4054.8|4062.7|4059.9|4064.8|4062|4051.8|4049|2780
1601890200000|2020-10-05 09:30:00|4063.1|4060.3|4057.8|4055|4066.7|4063.9|4055.7|4052.9|1682
1601890500000|2020-10-05 09:35:00|4057.6|4054.8|4061.6|4058.8|4062.6|4059.8|4057.6|4054.8|729
1601890800000|2020-10-05 09:40:00|4062.1|4059.3|4065.5|4062.7|4073.8|4071|4061.7|4058.9|2242
1601891100000|2020-10-05 09:45:00|4065.6|4062.8|4087.7|4084.9|4090.8|4087.8|4062.6|4059.8|3120
1601891400000|2020-10-05 09:50:00|4087.6|4084.8|4082.8|4080|4090.8|4088|4081.8|4079|2317
1601891700000|2020-10-05 09:55:00|4083.6|4080.8|4091.7|4088.9|4092.8|4090|4079.9|4077.1|994
1601892000000|2020-10-05 10:00:00|4090.8|4088|4081.8|4079|4098.8|4096|4079.9|4077.1|2207
1601892300000|2020-10-05 10:05:00|4081|4078.2|4080.8|4078|4082.8|4080|4077.9|4075.1|838
1601892600000|2020-10-05 10:10:00|4080.7|4077.9|4079.9|4077.1|4082.8|4080|4076.9|4074.1|852
1601892900000|2020-10-05 10:15:00|4079.8|4077|4079|4076.2|4083.8|4081|4074.9|4072.1|746
1601893200000|2020-10-05 10:20:00|4079.8|4077|4072|4069.2|4080.9|4078.1|4071|4068.2|1346
1601893500000|2020-10-05 10:25:00|4072.1|4069.3|4076|4073.2|4077|4074.2|4069.9|4067.1|682
1601893800000|2020-10-05 10:30:00|4076.9|4074.1|4078.9|4076.1|4085.8|4083|4075.5|4072.7|862
1601894100000|2020-10-05 10:35:00|4078.8|4076|4078.8|4076|4082.9|4080.1|4076.9|4074.1|764
1601894400000|2020-10-05 10:40:00|4077.9|4075.1|4083.9|4081.1|4087.7|4084.9|4077.8|4075|691
1601894700000|2020-10-05 10:45:00|4084.8|4082|4086.9|4084.1|4088.8|4086|4082.9|4080.1|270
1601895000000|2020-10-05 10:50:00|4087.7|4084.9|4086.4|4083.6|4091.9|4089.1|4081.9|4079.1|490
1601895300000|2020-10-05 10:55:00|4086|4083.2|4087|4084.2|4089|4086.2|4084.9|4082.1|765
1601895600000|2020-10-05 11:00:00|4086.9|4084.1|4090.2|4087.4|4092.1|4089.3|4083.9|4081.1|440
1601895900000|2020-10-05 11:05:00|4090.1|4087.3|4104.3|4101.5|4107.8|4105|4090.1|4087.3|2546
1601896200000|2020-10-05 11:10:00|4104|4101.2|4100.8|4098|4106.8|4104|4094|4091.2|777
1601896500000|2020-10-05 11:15:00|4101.6|4098.8|4094.9|4092.1|4102|4099.2|4094|4091.2|544
1601896800000|2020-10-05 11:20:00|4094.4|4091.6|4094|4091.2|4096.4|4093.6|4088.9|4086.1|971
1601897100000|2020-10-05 11:25:00|4093.9|4091.1|4088.1|4085.3|4094.9|4092.1|4087.4|4084.6|552
1601897400000|2020-10-05 11:30:00|4088|4085.2|4085.9|4083.1|4093|4090.2|4079.5|4074.7|1843
1601897700000|2020-10-05 11:35:00|4086|4083.2|4081.1|4078.3|4086|4083.2|4078.1|4075.3|1172
1601898000000|2020-10-05 11:40:00|4081.9|4079.1|4087.1|4084.3|4087.1|4084.3|4081.1|4078.3|611
1601898300000|2020-10-05 11:45:00|4087|4084.2|4093.1|4090.3|4095|4092.2|4087|4084.2|566
1601898600000|2020-10-05 11:50:00|4093.5|4090.7|4092|4089.2|4098.1|4095.3|4087.6|4084.8|686
1601898900000|2020-10-05 11:55:00|4091.2|4088.4|4101|4098.2|4102|4099.2|4091.1|4088.3|1033
1601899200000|2020-10-05 12:00:00|4101.1|4098.3|4097.9|4095.1|4102|4099.2|4094.5|4091.7|754
1601899500000|2020-10-05 12:05:00|4098|4095.2|4100.5|4097.7|4103|4100.2|4093|4090.2|813
1601899800000|2020-10-05 12:10:00|4100.1|4097.3|4108|4105.2|4110|4107.2|4095|4092.2|1273
1601900100000|2020-10-05 12:15:00|4108.9|4106.1|4090.9|4088.1|4109.9|4107.1|4090.9|4088.1|650
1601900400000|2020-10-05 12:20:00|4091.7|4088.9|4089.9|4087.1|4093.8|4091|4086|4083.2|512
1601900700000|2020-10-05 12:25:00|4089|4086.2|4084|4081.2|4091|4088.2|4083.3|4080.5|1677
1601901000000|2020-10-05 12:30:00|4085|4082.2|4085.2|4082.4|4093|4090.2|4083.3|4080.5|896
1601901300000|2020-10-05 12:35:00|4085.3|4082.5|4083.2|4080.4|4091.6|4088.8|4083.2|4080.4|653
1601901600000|2020-10-05 12:40:00|4083.3|4080.5|4073.7|4070.9|4084.2|4081.4|4073.2|4070.4|1821
1601901900000|2020-10-05 12:45:00|4074.1|4071.3|4075.1|4072.3|4077.2|4074.4|4070|4067.2|1086
1601902200000|2020-10-05 12:50:00|4074.1|4071.3|4071|4068.2|4079|4076.2|4070.1|4067.3|816
1601902500000|2020-10-05 12:55:00|4070.2|4067.4|4074.1|4071.3|4078.5|4075.7|4069.1|4066.3|744
1601902800000|2020-10-05 13:00:00|4073.3|4070.5|4089|4086.2|4096.4|4093.6|4071.1|4068.3|1819
1601903100000|2020-10-05 13:05:00|4088.9|4086.1|4092.4|4089.6|4097.9|4095.1|4087|4084.2|1622
1601903400000|2020-10-05 13:10:00|4092.9|4090.1|4103|4100.2|4104.9|4102.1|4092.9|4090.1|1242
1601903700000|2020-10-05 13:15:00|4103.4|4100.6|4120.5|4117.7|4123.9|4121.1|4103|4100.2|4354
1601904000000|2020-10-05 13:20:00|4120.1|4117.3|4112.9|4110.1|4123|4120.2|4110.1|4107.3|1523
1601904300000|2020-10-05 13:25:00|4112.5|4109.7|4109|4106.2|4121|4118.2|4108.9|4106.1|1316
1601904600000|2020-10-05 13:30:00|4109.4|4106.6|4125.6|4122.8|4132.1|4129.3|4109.4|4106.6|3390
1601904900000|2020-10-05 13:35:00|4126|4123.2|4101.1|4098.3|4132|4129.2|4093.1|4090.3|3883
1601905200000|2020-10-05 13:40:00|4100.3|4097.5|4104.1|4101.3|4108.2|4105.4|4096.9|4094.1|1577
1601905500000|2020-10-05 13:45:00|4104|4101.2|4108.4|4105.6|4113.2|4110.4|4104|4101.2|2247
1601905800000|2020-10-05 13:50:00|4108.3|4105.5|4109.3|4106.5|4116.3|4113.5|4105.3|4102.5|1143
1601906100000|2020-10-05 13:55:00|4108.4|4105.6|4115.9|4113.1|4117.3|4114.5|4108.4|4105.6|974
1601906400000|2020-10-05 14:00:00|4116.9|4114.1|4121.7|4118.9|4126|4123.2|4116.3|4113.5|1496
1601906700000|2020-10-05 14:05:00|4121.8|4119|4130.3|4127.5|4137.3|4134.5|4121.3|4118.5|2996
1601907000000|2020-10-05 14:10:00|4131.2|4128.4|4125.3|4122.5|4131.3|4128.5|4113.2|4110.4|2395
1601907300000|2020-10-05 14:15:00|4125.4|4122.6|4134.3|4131.5|4137.2|4134.4|4125.4|4122.6|1402
1601907600000|2020-10-05 14:20:00|4135.1|4132.3|4138.6|4135.8|4140.3|4137.5|4132.2|4129.4|2785
1601907900000|2020-10-05 14:25:00|4139.1|4136.3|4140.1|4137.3|4146|4143.2|4136.1|4133.3|2251
1601908200000|2020-10-05 14:30:00|4140.2|4137.4|4153|4150.2|4157.1|4154.3|4140.2|4137.4|2703
1601908500000|2020-10-05 14:35:00|4152.2|4149.4|4157|4154.2|4162.1|4159.3|4146.1|4143.3|2147
1601908800000|2020-10-05 14:40:00|4157.1|4154.3|4152.1|4149.3|4161.2|4158.4|4152.1|4149.3|1448
1601909100000|2020-10-05 14:45:00|4152.2|4149.4|4156.5|4153.7|4159.2|4156.4|4149.2|4146.4|1357
1601909400000|2020-10-05 14:50:00|4156.1|4153.3|4163.6|4160.8|4171.2|4168.4|4156.1|4153.3|2903
1601909700000|2020-10-05 14:55:00|4164.1|4161.3|4163.2|4160.4|4170.1|4167.3|4163.2|4160.4|2133
1601910000000|2020-10-05 15:00:00|4163.1|4160.3|4164|4161.2|4175.9|4173.1|4162.2|4159.4|2792
1601910300000|2020-10-05 15:05:00|4163.6|4160.8|4159.6|4156.8|4166.1|4163.3|4157.2|4154.4|2407
1601910600000|2020-10-05 15:10:00|4160.1|4157.3|4154.4|4151.6|4164|4161.2|4148.4|4145.6|5127
1601910900000|2020-10-05 15:15:00|4155.4|4152.6|4166.9|4164.1|4167.2|4164.4|4150|4147.2|2195
1601911200000|2020-10-05 15:20:00|4167.2|4164.4|4167.6|4164.8|4179.2|4176.4|4165.2|4162.4|4260
1601911500000|2020-10-05 15:25:00|4168|4165.2|4163.1|4160.3|4168.3|4165.5|4156|4153.2|6101
1601911800000|2020-10-05 15:30:00|4163|4160.2|4167.2|4164.4|4177|4174.2|4162|4159.2|3712
1601912100000|2020-10-05 15:35:00|4167.5|4164.7|4171.3|4168.5|4182.7|4179.9|4167.5|4164.7|2995
1601912400000|2020-10-05 15:40:00|4171.2|4168.4|4178.3|4175.5|4182.3|4179.5|4171.2|4168.4|2337
1601912700000|2020-10-05 15:45:00|4178.7|4175.9|4173.2|4170.4|4180.1|4177.3|4173.1|4170.3|897
1601913000000|2020-10-05 15:50:00|4172.3|4169.5|4161.7|4158.9|4177.3|4174.5|4160.1|4157.3|1922
1601913300000|2020-10-05 15:55:00|4162.2|4159.4|4146.2|4143.4|4163.3|4160.5|4142.2|4139.4|3097
1601913600000|2020-10-05 16:00:00|4146.3|4143.5|4162.3|4159.5|4164.3|4161.5|4145.3|4142.5|1831
1601913900000|2020-10-05 16:05:00|4162.7|4159.9|4158.7|4155.9|4165.3|4162.5|4157.2|4154.4|1873
1601914200000|2020-10-05 16:10:00|4159.2|4156.4|4164.2|4161.4|4168.4|4165.6|4157.3|4154.5|1455
1601914500000|2020-10-05 16:15:00|4164.1|4161.3|4162.2|4159.4|4170.1|4167.3|4158.3|4155.5|1318
1601914800000|2020-10-05 16:20:00|4161.8|4159|4158.2|4155.4|4164.2|4161.4|4153.3|4150.5|1381
1601915100000|2020-10-05 16:25:00|4158.3|4155.5|4155.2|4152.4|4161.2|4158.4|4150.3|4147.5|850
1601915400000|2020-10-05 16:30:00|4156|4153.2|4175.3|4172.5|4175.3|4172.5|4156|4153.2|862
1601915700000|2020-10-05 16:35:00|4175.1|4172.3|4171.2|4168.4|4175.1|4172.3|4169.2|4166.4|591
1601916000000|2020-10-05 16:40:00|4171.3|4168.5|4177.7|4174.9|4179.1|4176.3|4171.3|4168.5|607
1601916300000|2020-10-05 16:45:00|4177.3|4174.5|4173.1|4170.3|4178.2|4175.4|4172.2|4169.4|1861
1601916600000|2020-10-05 16:50:00|4173.4|4170.6|4176.4|4173.6|4181.1|4178.3|4167.4|4164.6|1404
1601916900000|2020-10-05 16:55:00|4177.1|4174.3|4181.3|4178.5|4187.4|4184.6|4176.4|4173.6|1599
1601917200000|2020-10-05 17:00:00|4181.4|4178.6|4164.6|4161.8|4182.4|4179.6|4164.4|4161.6|1192
1601917500000|2020-10-05 17:05:00|4164.4|4161.6|4168.4|4165.6|4173.4|4170.6|4164.4|4161.6|727
1601917800000|2020-10-05 17:10:00|4168.3|4165.5|4172.3|4169.5|4174.4|4171.6|4167.4|4164.6|993
1601918100000|2020-10-05 17:15:00|4172.4|4169.6|4178.3|4175.5|4181.3|4178.5|4172.4|4169.6|586
1601918400000|2020-10-05 17:20:00|4177.4|4174.6|4176.5|4173.7|4178.4|4175.6|4169.4|4166.6|679
1601918700000|2020-10-05 17:25:00|4176.4|4173.6|4182.5|4179.7|4183.4|4180.6|4176.4|4173.6|839
1601919000000|2020-10-05 17:30:00|4182.6|4179.8|4188.5|4185.7|4189.4|4186.6|4180|4177.2|1253
1601919300000|2020-10-05 17:35:00|4188.4|4185.6|4185.4|4182.6|4188.5|4185.7|4182.5|4179.7|655
1601919600000|2020-10-05 17:40:00|4185.5|4182.7|4186.8|4184|4191|4188.2|4184.6|4181.8|745
1601919900000|2020-10-05 17:45:00|4187.2|4184.4|4179.4|4176.6|4188.3|4185.5|4176.4|4173.6|964
1601920200000|2020-10-05 17:50:00|4179.3|4176.5|4176.4|4173.6|4179.3|4176.5|4174.4|4171.6|763
1601920500000|2020-10-05 17:55:00|4176.3|4173.5|4172.4|4169.6|4176.4|4173.6|4167.4|4164.6|1392
1601920800000|2020-10-05 18:00:00|4173.4|4170.6|4166.4|4163.6|4174.9|4172.1|4161.4|4158.6|1630
1601921100000|2020-10-05 18:05:00|4166.6|4163.8|4160.4|4157.6|4167.9|4165.1|4157.7|4154.9|2183
1601921400000|2020-10-05 18:10:00|4160.6|4157.8|4157.5|4154.7|4163.7|4160.9|4154.6|4151.8|1200
1601921700000|2020-10-05 18:15:00|4157.6|4154.8|4151.8|4149|4158.6|4155.8|4145.9|4143.1|3072
1601922000000|2020-10-05 18:20:00|4151|4148.2|4143.9|4141.1|4151.7|4148.9|4138.8|4136|2995
1601922300000|2020-10-05 18:25:00|4143.8|4141|4144.8|4142|4147.9|4145.1|4128.7|4125.9|11514
1601922600000|2020-10-05 18:30:00|4144.4|4141.6|4134.9|4132.1|4148.8|4146|4133.9|4131.1|3109
1601922900000|2020-10-05 18:35:00|4135.7|4132.9|4151.9|4149.1|4152.8|4150|4135.7|4132.9|1075
1601923200000|2020-10-05 18:40:00|4151.8|4149|4150.9|4148.1|4155.7|4152.9|4150.9|4148.1|1096
1601923500000|2020-10-05 18:45:00|4150.8|4148|4151.9|4149.1|4157.9|4155.1|4149.9|4147.1|701
1601923800000|2020-10-05 18:50:00|4151.8|4149|4156.3|4153.5|4156.8|4154|4150.8|4148|193
1601924100000|2020-10-05 18:55:00|4156|4153.2|4153.7|4150.9|4156.8|4154|4151.7|4148.9|504
1601924400000|2020-10-05 19:00:00|4153|4150.2|4158.9|4156.1|4159.7|4156.9|4151.8|4149|487
1601924700000|2020-10-05 19:05:00|4157.7|4154.9|4159|4156.2|4159.9|4157.1|4154.7|4151.9|298
1601925000000|2020-10-05 19:10:00|4159.7|4156.9|4160.4|4157.6|4161.5|4158.7|4158|4155.2|245
1601925300000|2020-10-05 19:15:00|4160.9|4158.1|4159.9|4157.1|4162|4159.2|4158.9|4156.1|239
1601925600000|2020-10-05 19:20:00|4159.5|4156.7|4162|4159.2|4162|4159.2|4159|4156.2|140
1601925900000|2020-10-05 19:25:00|4161.9|4159.1|4162.4|4159.6|4163|4160.2|4160.9|4158.1|108
1601926200000|2020-10-05 19:30:00|4162.8|4160|4161|4158.2|4163|4160.2|4160.9|4158.1|169
1601926500000|2020-10-05 19:35:00|4161.5|4158.7|4161|4158.2|4163|4160.2|4160|4157.2|162
1601926800000|2020-10-05 19:40:00|4161.5|4158.7|4158.9|4156.1|4161.5|4158.7|4157|4154.2|294
1601927100000|2020-10-05 19:45:00|4157.9|4155.1|4156|4153.2|4160.3|4157.5|4155.5|4152.7|1028
1601927400000|2020-10-05 19:50:00|4156.5|4153.7|4159|4156.2|4160|4157.2|4156.5|4153.7|262
1601927700000|2020-10-05 19:55:00|4158.1|4155.3|4159|4156.2|4162|4159.2|4158|4155.2|140
1601928000000|2020-10-05 20:00:00|4159.4|4156.6|4160|4157.2|4160.9|4158.1|4158|4155.2|99
1601928300000|2020-10-05 20:05:00|4160.9|4158.1|4160.4|4157.6|4161|4158.2|4159.9|4157.1|70
1601928600000|2020-10-05 20:10:00|4160.5|4157.7|4159.9|4157.1|4160.9|4158.1|4158.9|4156.1|247
1601928900000|2020-10-05 20:15:00|4159.6|4156.8|4160.1|4157.3|4162.1|4159.3|4159.1|4156.3|146
1601929200000|2020-10-05 20:20:00|4160.4|4157.6|4161.6|4158.8|4162.1|4159.3|4160.1|4157.3|13
1601929500000|2020-10-05 20:25:00|4162.8|4160|4160.6|4157.8|4162.8|4160|4160.1|4157.3|43
1601929800000|2020-10-05 20:30:00|4161|4158.2|4166.1|4163.3|4168|4165.2|4161|4158.2|283
1601930100000|2020-10-05 20:35:00|4166.5|4163.7|4165|4162.2|4167.5|4164.7|4164.9|4162.1|319
1601930400000|2020-10-05 20:40:00|4165.1|4162.3|4165.5|4162.7|4166|4163.2|4164.6|4161.8|108
1601930700000|2020-10-05 20:45:00|4166|4163.2|4165.1|4162.3|4170|4167.2|4161.1|4158.3|393
1601931000000|2020-10-05 20:50:00|4164.6|4161.8|4160.1|4157.3|4164.6|4161.8|4160.1|4157.3|79
1601931300000|2020-10-05 20:55:00|4160.6|4157.8|4160|4157.2|4161.1|4158.3|4157.6|4154.8|228
1601931600000|2020-10-05 21:00:00|4159.5|4156.7|4160.1|4150.1|4162.1|4156.7|4159.5|4150.1|23
1601931900000|2020-10-05 21:05:00|||||||||5
1601932200000|2020-10-05 21:10:00|4156.7|4152.7|4162.6|4158.6|4165.1|4158.6|4156.6|4150.1|6
1601932500000|2020-10-05 21:15:00|4161.2|4158.4|4162.6|4152.6|4164.5|4158.4|4159|4151.1|8
1601934300000|2020-10-05 21:45:00|4162.7|4152.7|4162.7|4152.7|4162.7|4152.7|4162.7|4152.7|0
1601934600000|2020-10-05 21:50:00|4164.6|4161.8|4164.6|4161.8|4169.2|4162|4164.1|4159.2|47
1601934900000|2020-10-05 21:55:00|4164.2|4161.4|4167.1|4164.3|4167.1|4164.3|4164.1|4161.3|31
1601942400000|2020-10-06 00:00:00|4152.6|4149.8|4141.6|4138.8|4156.7|4153.9|4139.2|4136.4|724
1601942700000|2020-10-06 00:05:00|4142.2|4139.4|4140.7|4137.9|4144.6|4141.8|4137.2|4134.4|100
1601943000000|2020-10-06 00:10:00|4140.2|4137.4|4137.2|4134.4|4141.2|4138.4|4136.1|4133.3|89
1601943300000|2020-10-06 00:15:00|4138.2|4135.4|4139.9|4137.1|4142.6|4139.8|4136.2|4133.4|141
1601943600000|2020-10-06 00:20:00|4139.4|4136.6|4145.9|4143.1|4146.2|4143.4|4139.4|4136.6|21
1601943900000|2020-10-06 00:25:00|4145.6|4142.8|4142.2|4139.4|4146.2|4143.4|4140.2|4137.4|28
1601944200000|2020-10-06 00:30:00|4143.2|4140.4|4140.3|4137.5|4146.2|4143.4|4139.4|4136.6|21
1601944500000|2020-10-06 00:35:00|4141.3|4138.5|4138.9|4136.1|4144.3|4141.5|4136.4|4133.6|42
1601944800000|2020-10-06 00:40:00|4139.3|4136.5|4142.3|4139.5|4142.3|4139.5|4138.3|4135.5|22
1601945100000|2020-10-06 00:45:00|4142.6|4139.8|4145.3|4142.5|4147.3|4144.5|4140.4|4137.6|64
1601945400000|2020-10-06 00:50:00|4145.7|4142.9|4148|4145.2|4150.3|4147.5|4145.3|4142.5|37
1601945700000|2020-10-06 00:55:00|4148.3|4145.5|4149.9|4147.1|4152.3|4149.5|4148.3|4145.5|63
1601946000000|2020-10-06 01:00:00|4150.3|4147.5|4150.7|4147.9|4156.2|4153.4|4150.3|4147.5|32
1601946300000|2020-10-06 01:05:00|4151.1|4148.3|4158.2|4155.4|4158.3|4155.5|4150.8|4148|12
1601946600000|2020-10-06 01:10:00|4158.3|4155.5|4156.3|4153.5|4158.7|4155.9|4155.3|4152.5|22
1601946900000|2020-10-06 01:15:00|4156.7|4153.9|4154.2|4151.4|4158.2|4155.4|4151.3|4148.5|18
1601947200000|2020-10-06 01:20:00|4153.7|4150.9|4152.7|4149.9|4153.7|4150.9|4151.3|4148.5|11
1601947500000|2020-10-06 01:25:00|4153.2|4150.4|4150.3|4147.5|4156.7|4153.9|4150.3|4147.5|21
1601947800000|2020-10-06 01:30:00|4151.1|4148.3|4149.9|4147.1|4151.7|4148.9|4147.7|4144.9|46
1601948100000|2020-10-06 01:35:00|4150.3|4147.5|4149.3|4146.5|4150.3|4147.5|4146.8|4144|32
1601948400000|2020-10-06 01:40:00|4149.2|4146.4|4151.3|4148.5|4151.3|4148.5|4146.3|4143.5|57
1601948700000|2020-10-06 01:45:00|4151|4148.2|4155.3|4152.5|4156.3|4153.5|4150.3|4147.5|28
1601949000000|2020-10-06 01:50:00|4155|4152.2|4159|4156.2|4163.3|4160.5|4153.5|4150.7|61
1601949300000|2020-10-06 01:55:00|4159.4|4156.6|4155.7|4152.9|4159.4|4156.6|4155.4|4152.6|19
1601949600000|2020-10-06 02:00:00|4156.1|4153.3|4156.4|4153.6|4159.4|4156.6|4156.1|4153.3|22
1601949900000|2020-10-06 02:05:00|4155.6|4152.8|4152.2|4149.4|4155.6|4152.8|4150.5|4147.7|44
1601950200000|2020-10-06 02:10:00|4152.4|4149.6|4142.4|4139.6|4152.4|4149.6|4142.4|4139.6|255
1601950500000|2020-10-06 02:15:00|4142.8|4140|4140.4|4137.6|4145.4|4142.6|4140.4|4137.6|241
1601950800000|2020-10-06 02:20:00|4140.8|4138|4144.4|4141.6|4144.8|4142|4140.4|4137.6|42
1601951100000|2020-10-06 02:25:00|4144|4141.2|4143.4|4140.6|4144.8|4142|4142.4|4139.6|17
1601951400000|2020-10-06 02:30:00|4144.4|4141.6|4148.4|4145.6|4148.5|4145.7|4143.4|4140.6|125
1601951700000|2020-10-06 02:35:00|4147.5|4144.7|4143.4|4140.6|4148.4|4145.6|4143|4140.2|58
1601952000000|2020-10-06 02:40:00|4142.5|4139.7|4145.4|4142.6|4145.4|4142.6|4142.5|4139.7|21
1601952300000|2020-10-06 02:45:00|4145|4142.2|4147.2|4144.4|4147.4|4144.6|4144.4|4141.6|21
1601952600000|2020-10-06 02:50:00|4147.4|4144.6|4149.7|4146.9|4151.4|4148.6|4146.5|4143.7|65
1601952900000|2020-10-06 02:55:00|4149.4|4146.6|4157.4|4154.6|4157.4|4154.6|4149|4146.2|152
1601953200000|2020-10-06 03:00:00|4156.7|4153.9|4157.4|4154.6|4158.1|4155.3|4154.6|4151.8|131
1601953500000|2020-10-06 03:05:00|4157.8|4155|4158.4|4155.6|4159.4|4156.6|4156.4|4153.6|137
1601953800000|2020-10-06 03:10:00|4158.8|4156|4159.4|4156.6|4160.4|4157.6|4158.4|4155.6|121
1601954100000|2020-10-06 03:15:00|4159.6|4156.8|4158.5|4155.7|4160.4|4157.6|4157.4|4154.6|135
1601954400000|2020-10-06 03:20:00|4158.8|4156|4157.5|4154.7|4159.5|4156.7|4156.7|4153.9|64
1601954700000|2020-10-06 03:25:00|4158|4155.2|4157|4154.2|4158.5|4155.7|4155.1|4152.3|22
1601955000000|2020-10-06 03:30:00|4156.5|4153.7|4162.5|4159.7|4165.5|4162.7|4156.5|4153.7|129
1601955300000|2020-10-06 03:35:00|4162.1|4159.3|4160.5|4157.7|4163.5|4160.7|4159.5|4156.7|39
1601955600000|2020-10-06 03:40:00|4160.1|4157.3|4163.5|4160.7|4163.5|4160.7|4159.5|4156.7|18
1601955900000|2020-10-06 03:45:00|4163.9|4161.1|4159.9|4157.1|4164.5|4161.7|4159.5|4156.7|25
1601956200000|2020-10-06 03:50:00|4159.5|4156.7|4159.1|4156.3|4160.9|4158.1|4157.1|4154.3|55
1601956500000|2020-10-06 03:55:00|4159|4156.2|4159.1|4156.3|4159.5|4156.7|4158|4155.2|34
1601956800000|2020-10-06 04:00:00|4159.5|4156.7|4158.5|4155.7|4160|4157.2|4156.6|4153.8|26
1601957100000|2020-10-06 04:05:00|4159.3|4156.5|4162.1|4159.3|4163|4160.2|4158.6|4155.8|54
1601957400000|2020-10-06 04:10:00|4162.5|4159.7|4163.5|4160.7|4163.5|4160.7|4161.6|4158.8|27
1601957700000|2020-10-06 04:15:00|4163.1|4160.3|4165.6|4162.8|4165.6|4162.8|4163.1|4160.3|34
1601958000000|2020-10-06 04:20:00|4165.5|4162.7|4163.5|4160.7|4165.5|4162.7|4162.4|4159.6|25
1601958300000|2020-10-06 04:25:00|4163.9|4161.1|4165.5|4162.7|4165.7|4162.9|4163.4|4160.6|7
1601958600000|2020-10-06 04:30:00|4166.3|4163.5|4170.5|4167.7|4172|4169.2|4166.3|4163.5|91
1601958900000|2020-10-06 04:35:00|4170.2|4167.4|4169.6|4166.8|4170.2|4167.4|4168.5|4165.7|22
1601959200000|2020-10-06 04:40:00|4169.2|4166.4|4167.6|4164.8|4171.1|4168.3|4166.8|4164|105
1601959500000|2020-10-06 04:45:00|4168.4|4165.6|4164.7|4161.9|4168.6|4165.8|4164.7|4161.9|27
1601959800000|2020-10-06 04:50:00|4165.6|4162.8|4166.2|4163.4|4166.7|4163.9|4165.6|4162.8|45
1601960100000|2020-10-06 04:55:00|4165.8|4163|4163.6|4160.8|4166.6|4163.8|4163.6|4160.8|33
1601960400000|2020-10-06 05:00:00|4163.5|4160.7|4164.6|4161.8|4164.6|4161.8|4161.7|4158.9|51
1601960700000|2020-10-06 05:05:00|4164.2|4161.4|4161.7|4158.9|4164.6|4161.8|4160.7|4157.9|54
1601961000000|2020-10-06 05:10:00|4162.5|4159.7|4160.2|4157.4|4163.1|4160.3|4159.7|4156.9|23
1601961300000|2020-10-06 05:15:00|4160.6|4157.8|4162.7|4159.9|4163.2|4160.4|4160.2|4157.4|9
1601961600000|2020-10-06 05:20:00|4163.1|4160.3|4158.7|4155.9|4163.6|4160.8|4158.7|4155.9|38
1601961900000|2020-10-06 05:25:00|4159.2|4156.4|4154.7|4151.9|4159.6|4156.8|4152.7|4149.9|329
1601962200000|2020-10-06 05:30:00|4154|4151.2|4155.6|4152.8|4157.7|4154.9|4153.9|4151.1|41
1601962500000|2020-10-06 05:35:00|4156|4153.2|4155.2|4152.4|4157.2|4154.4|4155.1|4152.3|18
1601962800000|2020-10-06 05:40:00|4154.9|4152.1|4155.3|4152.5|4156.7|4153.9|4154.7|4151.9|13
1601963100000|2020-10-06 05:45:00|4154.8|4152|4157.3|4154.5|4157.3|4154.5|4154.8|4152|13
1601963400000|2020-10-06 05:50:00|4157.6|4154.8|4157.3|4154.5|4157.6|4154.8|4156.3|4153.5|10
1601963700000|2020-10-06 05:55:00|4157.6|4154.8|4157.6|4154.8|4158.6|4155.8|4156.8|4154|18
1601964000000|2020-10-06 06:00:00|4157.5|4154.7|4167.7|4164.9|4168|4165.2|4149.8|4147|529
1601964300000|2020-10-06 06:05:00|4168.5|4165.7|4166.2|4163.4|4168.7|4165.9|4163.8|4161|152
1601964600000|2020-10-06 06:10:00|4166.3|4163.5|4168.8|4166|4168.8|4166|4163.8|4161|179
1601964900000|2020-10-06 06:15:00|4168.7|4165.9|4163.8|4161|4168.7|4165.9|4163.8|4161|327
1601965200000|2020-10-06 06:20:00|4164.7|4161.9|4167.3|4164.5|4167.7|4164.9|4163.8|4161|64
1601965500000|2020-10-06 06:25:00|4166.9|4164.1|4165.3|4162.5|4166.9|4164.1|4163.8|4161|29
1601965800000|2020-10-06 06:30:00|4163.3|4160.5|4161.8|4159|4163.8|4161|4160.3|4157.5|330
1601966100000|2020-10-06 06:35:00|4161.7|4158.9|4156.7|4153.9|4161.7|4158.9|4155.7|4152.9|212
1601966400000|2020-10-06 06:40:00|4155.8|4153|4163.3|4160.5|4163.7|4160.9|4155.8|4153|349
1601966700000|2020-10-06 06:45:00|4163.7|4160.9|4162.7|4159.9|4163.7|4160.9|4160.3|4157.5|234
1601967000000|2020-10-06 06:50:00|4162.8|4160|4162.7|4159.9|4163.8|4161|4160.7|4157.9|60
1601967300000|2020-10-06 06:55:00|4162.8|4160|4169.7|4166.9|4173.7|4170.9|4161.7|4158.9|303
1601967600000|2020-10-06 07:00:00|4168.8|4166|4173.7|4170.9|4173.8|4171|4159.1|4156.3|619
1601967900000|2020-10-06 07:05:00|4173.8|4171|4183.7|4180.9|4183.7|4180.9|4172.7|4169.9|899
1601968200000|2020-10-06 07:10:00|4183.9|4181.1|4171.7|4168.9|4183.9|4181.1|4167.9|4165.1|743
1601968500000|2020-10-06 07:15:00|4171.4|4168.6|4160.9|4158.1|4171.4|4168.6|4155|4152.2|870
1601968800000|2020-10-06 07:20:00|4160.7|4157.9|4161.8|4159|4162.1|4159.3|4156.7|4153.9|493
1601969100000|2020-10-06 07:25:00|4161.9|4159.1|4156.8|4154|4162.8|4160|4156.6|4153.8|385
1601969400000|2020-10-06 07:30:00|4155.8|4153|4154.8|4152|4158.8|4156|4149.1|4146.3|557
1601969700000|2020-10-06 07:35:00|4154.9|4152.1|4156.8|4154|4159.6|4156.8|4152.8|4150|467
1601970000000|2020-10-06 07:40:00|4155.8|4153|4151.9|4149.1|4157.8|4155|4144.9|4142.1|530
1601970300000|2020-10-06 07:45:00|4151.8|4149|4144.9|4142.1|4151.8|4149|4143.5|4140.7|591
1601970600000|2020-10-06 07:50:00|4144.8|4142|4147.8|4145|4148.7|4145.9|4142.9|4140.1|327
1601970900000|2020-10-06 07:55:00|4148.7|4145.9|4155.8|4153|4157.7|4154.9|4147.8|4145|326
1601971200000|2020-10-06 08:00:00|4155.4|4152.6|4147.8|4145|4162.8|4160|4146.8|4144|785
1601971500000|2020-10-06 08:05:00|4146.8|4144|4142.4|4139.6|4148.8|4146|4141.9|4139.1|736
1601971800000|2020-10-06 08:10:00|4142.1|4139.3|4146.4|4143.6|4148.7|4145.9|4139.8|4137|634
1601972100000|2020-10-06 08:15:00|4145.9|4143.1|4150.8|4148|4151.8|4149|4143.4|4140.6|879
1601972400000|2020-10-06 08:20:00|4150.7|4147.9|4156.6|4153.8|4158.6|4155.8|4144.8|4142|1959
1601972700000|2020-10-06 08:25:00|4155.8|4153|4153.8|4151|4157.7|4154.9|4149.7|4146.9|2906
1601973000000|2020-10-06 08:30:00|4154.7|4151.9|4165.3|4162.5|4167.5|4164.7|4148.7|4145.9|6141
1601973300000|2020-10-06 08:35:00|4164.5|4161.7|4163.1|4160.3|4167.5|4164.7|4161.7|4158.9|1037
1601973600000|2020-10-06 08:40:00|4162.7|4159.9|4162.5|4159.7|4165.5|4162.7|4157.6|4154.8|1072
1601973900000|2020-10-06 08:45:00|4161.7|4158.9|4165.6|4162.8|4167.6|4164.8|4160.5|4157.7|810
1601974200000|2020-10-06 08:50:00|4165.7|4162.9|4176.2|4173.4|4176.7|4173.9|4163.7|4160.9|711
1601974500000|2020-10-06 08:55:00|4176.1|4173.3|4179.7|4176.9|4180.5|4177.7|4172.2|4169.4|1695
1601974800000|2020-10-06 09:00:00|4180.2|4177.4|4182.4|4179.6|4186.5|4183.7|4176.4|4173.6|2206
1601975100000|2020-10-06 09:05:00|4181.9|4179.1|4183.5|4180.7|4185.1|4182.3|4179.5|4176.7|1510
1601975400000|2020-10-06 09:10:00|4183.6|4180.8|4197.5|4194.7|4198.5|4195.7|4183.6|4180.8|1719
1601975700000|2020-10-06 09:15:00|4198|4195.2|4195.5|4192.7|4201.4|4198.6|4193.4|4190.6|1350
1601976000000|2020-10-06 09:20:00|4196.4|4193.6|4190.5|4187.7|4196.5|4193.7|4189.4|4186.6|2554
1601976300000|2020-10-06 09:25:00|4189.5|4186.7|4193.5|4190.7|4195.4|4192.6|4188.9|4186.1|688
1601976600000|2020-10-06 09:30:00|4193.4|4190.6|4184.4|4181.6|4193.4|4190.6|4182.5|4179.7|759
1601976900000|2020-10-06 09:35:00|4184.5|4181.7|4179.5|4176.7|4187.5|4184.7|4178.8|4176|1376
1601977200000|2020-10-06 09:40:00|4179.7|4176.9|4184.5|4181.7|4184.5|4181.7|4176.5|4173.7|543
1601977500000|2020-10-06 09:45:00|4183.8|4181|4183.8|4181|4186.7|4183.9|4180.7|4177.9|322
1601977800000|2020-10-06 09:50:00|4183.7|4180.9|4182.8|4180|4183.7|4180.9|4179.8|4177|237
1601978100000|2020-10-06 09:55:00|4181.6|4178.8|4180.7|4177.9|4182.7|4179.9|4178.7|4175.9|620
1601978400000|2020-10-06 10:00:00|4180.2|4177.4|4169.8|4167|4180.8|4178|4169.1|4166.3|801
1601978700000|2020-10-06 10:05:00|4169.1|4166.3|4173.8|4171|4174.7|4171.9|4168.8|4166|487
1601979000000|2020-10-06 10:10:00|4174.6|4171.8|4182.7|4179.9|4182.8|4180|4172.8|4170|521
1601979300000|2020-10-06 10:15:00|4182.3|4179.5|4180.8|4178|4185.7|4182.9|4180.6|4177.8|946
1601979600000|2020-10-06 10:20:00|4181.2|4178.4|4186.8|4184|4186.8|4184|4180.8|4178|258
1601979900000|2020-10-06 10:25:00|4187.2|4184.4|4187.6|4184.8|4191.6|4188.8|4184.8|4182|832
1601980200000|2020-10-06 10:30:00|4187.7|4184.9|4184.6|4181.8|4188.6|4185.8|4182.5|4179.7|505
1601980500000|2020-10-06 10:35:00|4185|4182.2|4193.4|4190.6|4194.5|4191.7|4184.6|4181.8|616
1601980800000|2020-10-06 10:40:00|4193.5|4190.7|4191.6|4188.8|4195.1|4192.3|4190.6|4187.8|573
1601981100000|2020-10-06 10:45:00|4191.2|4188.4|4191.1|4188.3|4195.5|4192.7|4187.6|4184.8|377
1601981400000|2020-10-06 10:50:00|4191.5|4188.7|4182.6|4179.8|4191.6|4188.8|4181.6|4178.8|687
1601981700000|2020-10-06 10:55:00|4183.4|4180.6|4184.5|4181.7|4186.5|4183.7|4179.6|4176.8|348
1601982000000|2020-10-06 11:00:00|4184.6|4181.8|4189.4|4186.6|4191.5|4188.7|4182.1|4179.3|383
1601982300000|2020-10-06 11:05:00|4189|4186.2|4197|4194.2|4197.5|4194.7|4189|4186.2|297
1601982600000|2020-10-06 11:10:00|4196.6|4193.8|4193|4190.2|4197.4|4194.6|4192|4189.2|276
1601982900000|2020-10-06 11:15:00|4193.4|4190.6|4192.4|4189.6|4196.4|4193.6|4192.4|4189.6|144
1601983200000|2020-10-06 11:20:00|4192.5|4189.7|4194.5|4191.7|4196.7|4193.9|4192.5|4189.7|285
1601983500000|2020-10-06 11:25:00|4194.4|4191.6|4205.7|4202.9|4207.5|4204.7|4193.7|4190.9|2096
1601983800000|2020-10-06 11:30:00|4206|4203.2|4211.4|4208.6|4211.4|4208.6|4204.7|4201.9|1199
1601984100000|2020-10-06 11:35:00|4211.6|4208.8|4216.4|4213.6|4218.4|4215.6|4211.4|4208.6|1850
1601984400000|2020-10-06 11:40:00|4216.1|4213.3|4223.6|4220.8|4224.6|4221.8|4213.6|4210.8|842
1601984700000|2020-10-06 11:45:00|4223.4|4220.6|4216.7|4213.9|4223.4|4220.6|4216.6|4213.8|666
1601985000000|2020-10-06 11:50:00|4218.2|4215.4|4216.7|4213.9|4221.6|4218.8|4216|4213.2|924
1601985300000|2020-10-06 11:55:00|4217.6|4214.8|4213.7|4210.9|4220.6|4217.8|4212.7|4209.9|1054
1601985600000|2020-10-06 12:00:00|4213.6|4210.8|4220.7|4217.9|4222.7|4219.9|4213.6|4210.8|602
1601985900000|2020-10-06 12:05:00|4221.6|4218.8|4219.1|4216.3|4222.7|4219.9|4215.2|4212.4|446
1601986200000|2020-10-06 12:10:00|4219.5|4216.7|4232.7|4229.9|4235.7|4232.9|4218.7|4215.9|2490
1601986500000|2020-10-06 12:15:00|4232.6|4229.8|4242.7|4239.9|4251.6|4248.8|4232.6|4229.8|2494
1601986800000|2020-10-06 12:20:00|4242.6|4239.8|4253.7|4250.9|4256.6|4253.8|4242.6|4239.8|1601
1601987100000|2020-10-06 12:25:00|4253.4|4250.6|4245.7|4242.9|4253.6|4250.8|4243.1|4240.3|1682
1601987400000|2020-10-06 12:30:00|4246.1|4243.3|4243.5|4240.7|4247.5|4244.7|4241.7|4238.9|2829
1601987700000|2020-10-06 12:35:00|4244|4241.2|4235.3|4232.5|4244|4241.2|4232.5|4229.7|1310
1601988000000|2020-10-06 12:40:00|4234.5|4231.7|4236.9|4234.1|4241.4|4238.6|4234.4|4231.6|742
1601988300000|2020-10-06 12:45:00|4236.5|4233.7|4232.6|4229.8|4241.4|4238.6|4232.5|4229.7|2361
1601988600000|2020-10-06 12:50:00|4232.5|4229.7|4230.6|4227.8|4237.5|4234.7|4229.1|4226.3|1180
1601988900000|2020-10-06 12:55:00|4231.5|4228.7|4240.2|4237.4|4242.7|4239.9|4231.5|4228.7|534
1601989200000|2020-10-06 13:00:00|4239.7|4236.9|4256.8|4254|4259.7|4256.9|4239.7|4236.9|2983
1601989500000|2020-10-06 13:05:00|4257.5|4254.7|4261.2|4258.4|4262.5|4259.7|4253.8|4251|2113
1601989800000|2020-10-06 13:10:00|4260.8|4258|4265.8|4263|4268.8|4266|4260.8|4258|3225
1601990100000|2020-10-06 13:15:00|4265.7|4262.9|4277.8|4275|4280.5|4277.7|4262.3|4259.5|3546
1601990400000|2020-10-06 13:20:00|4278.2|4275.4|4276.2|4273.4|4285.8|4283|4275.9|4273.1|3004
1601990700000|2020-10-06 13:25:00|4276.3|4273.5|4267.8|4265|4285.8|4283|4266.7|4263.9|3736
1601991000000|2020-10-06 13:30:00|4268.2|4265.4|4278.3|4275.5|4281.2|4278.4|4265.7|4262.9|4378
1601991300000|2020-10-06 13:35:00|4278.2|4275.4|4281.6|4278.8|4283.6|4280.8|4277.2|4274.4|4721
1601991600000|2020-10-06 13:40:00|4281.4|4278.6|4282|4279.2|4291.4|4288.6|4277.1|4274.3|3925
1601991900000|2020-10-06 13:45:00|4282.1|4279.3|4282.6|4279.8|4283.7|4280.9|4279.6|4276.8|3682
1601992200000|2020-10-06 13:50:00|4282.7|4279.9|4269.6|4266.8|4283.8|4281|4266.6|4263.8|2593
1601992500000|2020-10-06 13:55:00|4270|4267.2|4272.5|4269.7|4282|4279.2|4268.3|4265.5|5474
1601992800000|2020-10-06 14:00:00|4272.3|4269.5|4270.6|4267.8|4280.3|4277.5|4260.6|4257.8|2408
1601993100000|2020-10-06 14:05:00|4270.5|4267.7|4279.6|4276.8|4282.1|4279.3|4268.6|4265.8|2568
1601993400000|2020-10-06 14:10:00|4279.5|4276.7|4274.9|4272.1|4285.5|4282.7|4274.5|4271.7|1622
1601993700000|2020-10-06 14:15:00|4274.5|4271.7|4292.1|4289.3|4293.2|4290.4|4272.9|4270.1|2271
1601994000000|2020-10-06 14:20:00|4292.2|4289.4|4288.2|4285.4|4296.1|4293.3|4280.2|4277.4|2937
1601994300000|2020-10-06 14:25:00|4288.4|4285.6|4290.4|4287.6|4295.4|4292.6|4285.6|4282.8|2623
1601994600000|2020-10-06 14:30:00|4291.1|4288.3|4292.8|4290|4297.3|4294.5|4290.4|4287.6|1915
1601994900000|2020-10-06 14:35:00|4292.9|4290.1|4290.8|4288|4297.4|4294.6|4285.9|4283.1|1781
1601995200000|2020-10-06 14:40:00|4290.9|4288.1|4279.6|4276.8|4294.9|4292.1|4271.4|4268.6|2702
1601995500000|2020-10-06 14:45:00|4279.5|4276.7|4281.7|4278.9|4288.5|4285.7|4277.5|4274.7|1431
1601995800000|2020-10-06 14:50:00|4282|4279.2|4288.7|4285.9|4293.5|4290.7|4282|4279.2|2057
1601996100000|2020-10-06 14:55:00|4289.5|4286.7|4286.2|4283.4|4293.2|4290.4|4282.2|4279.4|1379
1601996400000|2020-10-06 15:00:00|4287.2|4284.4|4286.5|4283.7|4293.4|4290.6|4285.7|4282.9|1949
1601996700000|2020-10-06 15:05:00|4286.7|4283.9|4280.7|4277.9|4288.7|4285.9|4273.7|4270.9|2564
1601997000000|2020-10-06 15:10:00|4279.8|4277|4271.7|4268.9|4283.7|4280.9|4266.7|4263.9|2109
1601997300000|2020-10-06 15:15:00|4271.2|4268.4|4272.7|4269.9|4275.8|4273|4264.9|4262.1|3430
1601997600000|2020-10-06 15:20:00|4271.9|4269.1|4256.9|4254.1|4274.3|4271.5|4256.4|4253.6|3064
1601997900000|2020-10-06 15:25:00|4256.7|4253.9|4259.7|4256.9|4260.4|4257.6|4235.3|4232.5|10379
1601998200000|2020-10-06 15:30:00|4259.9|4257.1|4263.6|4260.8|4268.6|4265.8|4257.6|4254.8|4041
1601998500000|2020-10-06 15:35:00|4264.1|4261.3|4270.7|4267.9|4279.1|4276.3|4263.7|4260.9|2310
1601998800000|2020-10-06 15:40:00|4270.2|4267.4|4266.7|4263.9|4275.7|4272.9|4263.2|4260.4|1050
1601999100000|2020-10-06 15:45:00|4266.6|4263.8|4259.5|4256.7|4272.2|4269.4|4259.5|4256.7|1366
1601999400000|2020-10-06 15:50:00|4258.6|4255.8|4257.6|4254.8|4261.5|4258.7|4255.5|4252.7|1505
1601999700000|2020-10-06 15:55:00|4257.5|4254.7|4249.7|4246.9|4261.7|4258.9|4247.6|4244.8|1189
1602000000000|2020-10-06 16:00:00|4250.5|4247.7|4241.6|4238.8|4256.2|4253.4|4240.7|4237.9|1718
1602000300000|2020-10-06 16:05:00|4241.2|4238.4|4242.7|4239.9|4245.6|4242.8|4236.7|4233.9|2035
1602000600000|2020-10-06 16:10:00|4242.6|4239.8|4238.8|4236|4242.6|4239.8|4236.6|4233.8|2055
1602000900000|2020-10-06 16:15:00|4239.5|4236.7|4232|4229.2|4245.8|4243|4229|4226.2|2359
1602001200000|2020-10-06 16:20:00|4232.9|4230.1|4230|4227.2|4235|4232.2|4226|4223.2|1715
1602001500000|2020-10-06 16:25:00|4230.9|4228.1|4231.9|4229.1|4234.9|4232.1|4230|4227.2|762
1602001800000|2020-10-06 16:30:00|4232.9|4230.1|4231.9|4229.1|4233|4230.2|4226.9|4224.1|877
1602002100000|2020-10-06 16:35:00|4231.5|4228.7|4232|4229.2|4241.9|4239.1|4228.7|4225.9|5015
1602002400000|2020-10-06 16:40:00|4232.7|4229.9|4234.3|4231.5|4236.3|4233.5|4232|4229.2|798
1602002700000|2020-10-06 16:45:00|4235|4232.2|4245.9|4243.1|4248.9|4246.1|4235|4232.2|2760
1602003000000|2020-10-06 16:50:00|4246.8|4244|4245.1|4242.3|4247.8|4245|4241.9|4239.1|939
1602003300000|2020-10-06 16:55:00|4245.9|4243.1|4243.9|4241.1|4249.9|4247.1|4243.6|4240.8|749
1602003600000|2020-10-06 17:00:00|4244.9|4242.1|4241.9|4239.1|4245.1|4242.3|4240.9|4238.1|685
1602003900000|2020-10-06 17:05:00|4241.6|4238.8|4242.6|4239.8|4247.1|4244.3|4241.6|4238.8|498
1602004200000|2020-10-06 17:10:00|4242.9|4240.1|4239|4236.2|4244.9|4242.1|4238.1|4235.3|876
1602004500000|2020-10-06 17:15:00|4239.3|4236.5|4251.5|4248.7|4253|4250.2|4239.1|4236.3|1531
1602004800000|2020-10-06 17:20:00|4251.6|4248.8|4245|4242.2|4253|4250.2|4243.1|4240.3|1282
1602005100000|2020-10-06 17:25:00|4245.5|4242.7|4252.8|4250|4253.5|4250.7|4245.1|4242.3|1183
1602005400000|2020-10-06 17:30:00|4253|4250.2|4256.5|4253.7|4258.3|4255.5|4251.3|4248.5|1390
1602005700000|2020-10-06 17:35:00|4256|4253.2|4255.7|4252.9|4256|4253.2|4250|4247.2|1831
1602006000000|2020-10-06 17:40:00|4254.8|4252|4256.7|4253.9|4258.7|4255.9|4252.7|4249.9|1159
1602006300000|2020-10-06 17:45:00|4256|4253.2|4256.4|4253.6|4258.7|4255.9|4253.2|4250.4|740
1602006600000|2020-10-06 17:50:00|4256|4253.2|4255.9|4253.1|4259.9|4257.1|4255.6|4252.8|1101
1602006900000|2020-10-06 17:55:00|4255.6|4252.8|4251.7|4248.9|4257.9|4255.1|4251.7|4248.9|916
1602007200000|2020-10-06 18:00:00|4252.5|4249.7|4260.7|4257.9|4260.7|4257.9|4251.7|4248.9|1240
1602007500000|2020-10-06 18:05:00|4260.9|4258.1|4264.8|4262|4269.6|4266.8|4260.7|4257.9|2135
1602007800000|2020-10-06 18:10:00|4264.6|4261.8|4268.6|4265.8|4271.4|4268.6|4264.6|4261.8|2870
1602008100000|2020-10-06 18:15:00|4269|4266.2|4275.7|4272.9|4279.7|4276.9|4267.5|4264.7|4488
1602008400000|2020-10-06 18:20:00|4276.1|4273.3|4283.5|4280.7|4286.1|4283.3|4273.9|4271.1|4398
1602008700000|2020-10-06 18:25:00|4283.4|4280.6|4280.9|4278.1|4288.3|4285.5|4273.6|4270.8|10869
1602009000000|2020-10-06 18:30:00|4280.5|4277.7|4283.1|4280.3|4283.1|4280.3|4277.1|4274.3|2833
1602009300000|2020-10-06 18:35:00|4284|4281.2|4286.1|4283.3|4286.1|4283.3|4282|4279.2|549
1602009600000|2020-10-06 18:40:00|4285.1|4282.3|4289|4286.2|4290.1|4287.3|4285.1|4282.3|1090
1602009900000|2020-10-06 18:45:00|4288.9|4286.1|4285.9|4283.1|4295.9|4293.1|4284|4281.2|2109
1602010200000|2020-10-06 18:50:00|4285|4282.2|4239.2|4236.4|4285|4282.2|4237.7|4234.9|4205
1602010500000|2020-10-06 18:55:00|4238.7|4235.9|4240.7|4237.9|4249.7|4246.9|4231|4228.2|2475
1602010800000|2020-10-06 19:00:00|4240.3|4237.5|4233.5|4230.7|4242.3|4239.5|4231.5|4228.7|1302
1602011100000|2020-10-06 19:05:00|4233|4230.2|4226.5|4223.7|4235.5|4232.7|4217.2|4214.4|1700
1602011400000|2020-10-06 19:10:00|4226.2|4223.4|4230|4227.2|4233.5|4230.7|4222.7|4219.9|1169
1602011700000|2020-10-06 19:15:00|4229.5|4226.7|4228.9|4226.1|4237.9|4235.1|4227.4|4224.6|1230
1602012000000|2020-10-06 19:20:00|4228.2|4225.4|4225.1|4222.3|4231.9|4229.1|4224.1|4221.3|338
1602012300000|2020-10-06 19:25:00|4225.4|4222.6|4234.4|4231.6|4234.6|4231.8|4224.2|4221.4|285
1602012600000|2020-10-06 19:30:00|4234.6|4231.8|4247.1|4244.3|4248.1|4245.3|4231.9|4229.1|562
1602012900000|2020-10-06 19:35:00|4246.9|4244.1|4240.2|4237.4|4247.1|4244.3|4239.5|4236.7|469
1602013200000|2020-10-06 19:40:00|4239.7|4236.9|4237.1|4234.3|4241.1|4238.3|4235.7|4232.9|776
1602013500000|2020-10-06 19:45:00|4236.9|4234.1|4224.1|4221.3|4237.1|4234.3|4224.1|4221.3|657
1602013800000|2020-10-06 19:50:00|4223.7|4220.9|4223.1|4220.3|4223.7|4220.9|4216.2|4213.4|586
1602014100000|2020-10-06 19:55:00|4223.6|4220.8|4228.2|4225.4|4229.6|4226.8|4221.2|4218.4|418
1602014400000|2020-10-06 20:00:00|4228.1|4225.3|4231|4228.2|4233.7|4230.9|4227.2|4224.4|376
1602014700000|2020-10-06 20:05:00|4231.1|4228.3|4232.6|4229.8|4233.1|4230.3|4229.2|4226.4|202
1602015000000|2020-10-06 20:10:00|4232.1|4229.3|4234.1|4231.3|4237|4234.2|4232|4229.2|233
1602015300000|2020-10-06 20:15:00|4234.2|4231.4|4233.2|4230.4|4239.2|4236.4|4232.7|4229.9|786
1602015600000|2020-10-06 20:20:00|4233.6|4230.8|4232.8|4230|4234.1|4231.3|4229.4|4226.6|488
1602015900000|2020-10-06 20:25:00|4233.1|4230.3|4234.1|4231.3|4235.1|4232.3|4232.3|4229.5|72
1602016200000|2020-10-06 20:30:00|4233.8|4231|4211.8|4209|4235.7|4232.7|4210.8|4208|720
1602016500000|2020-10-06 20:35:00|4212.1|4209.3|4205.1|4202.3|4212.1|4209.3|4204.6|4201.8|725
1602016800000|2020-10-06 20:40:00|4204.8|4202|4210.8|4208|4211.1|4208.3|4204.8|4202|301
1602017100000|2020-10-06 20:45:00|4211.1|4208.3|4211.1|4208.3|4212.1|4209.3|4209.1|4206.3|294
1602017400000|2020-10-06 20:50:00|4211.6|4208.8|4208.8|4206|4212.1|4209.3|4206.3|4203.5|413
1602017700000|2020-10-06 20:55:00|4209.3|4206.5|4208.4|4198.4|4212.8|4210|4202.4|4195.4|500
1602018000000|2020-10-06 21:00:00|4205.8|4201.8|4210.2|4207.4|4210.2|4207.4|4205.7|4199.6|34
1602018300000|2020-10-06 21:05:00|4210.7|4207.9|4211.6|4201.6|4212.1|4207.9|4209.9|4200.9|25
1602018600000|2020-10-06 21:10:00|4212|4202|4204.3|4201.5|4212.1|4202.5|4204|4199.9|11
1602018900000|2020-10-06 21:15:00|4203.4|4200.6|4202.5|4199.7|4205.1|4200.6|4200.8|4195.1|75
1602019200000|2020-10-06 21:20:00|4202.9|4200.1|4206.3|4196.3|4207.3|4200.1|4200.6|4196.1|6
1602019500000|2020-10-06 21:25:00|4206.7|4196.7|4206.7|4196.7|4206.7|4196.7|4206.7|4196.7|0
1602019800000|2020-10-06 21:30:00|4207.7|4197.7|4208.4|4198.4|4208.7|4198.7|4207.7|4197.7|0
1602020100000|2020-10-06 21:35:00|4206.9|4196.9|4205.1|4201.1|4208.4|4201.1|4205.1|4196.9|1
1602020400000|2020-10-06 21:40:00|4204.8|4200.8|4204.8|4200.8|4208.7|4200.9|4204.8|4198.5|25
1602020700000|2020-10-06 21:45:00|4204.4|4200.4|4206.9|4196.9|4206.9|4200.4|4204.4|4196.3|1
1602021000000|2020-10-06 21:50:00|4205.9|4203.1|4208.2|4198.2|4208.2|4203.9|4205.9|4197.3|5
1602021300000|2020-10-06 21:55:00|4207.8|4197.8|4208.2|4205.4|4208.2|4205.4|4207.7|4197.7|2
1602028800000|2020-10-07 00:00:00|4200.4|4197.6|4187.9|4185.1|4200.4|4197.6|4185.5|4182.7|750
1602029100000|2020-10-07 00:05:00|4187.5|4184.7|4186.4|4183.6|4188|4185.2|4182.1|4179.3|115
1602029400000|2020-10-07 00:10:00|4185.6|4182.8|4204.7|4201.9|4204.7|4201.9|4185.4|4182.6|391
1602029700000|2020-10-07 00:15:00|4205.2|4202.4|4209|4206.2|4215.5|4212.7|4200.4|4197.6|423
1602030000000|2020-10-07 00:20:00|4209.5|4206.7|4213.1|4210.3|4214.4|4211.6|4207.5|4204.7|101
1602030300000|2020-10-07 00:25:00|4213.5|4210.7|4212.8|4210|4214.4|4211.6|4208.4|4205.6|50
1602030600000|2020-10-07 00:30:00|4212.9|4210.1|4214.4|4211.6|4215.4|4212.6|4211.4|4208.6|53
1602030900000|2020-10-07 00:35:00|4212.9|4210.1|4209|4206.2|4213|4210.2|4209|4206.2|63
1602031200000|2020-10-07 00:40:00|4209.4|4206.6|4210|4207.2|4212.4|4209.6|4206.7|4203.9|33
1602031500000|2020-10-07 00:45:00|4209.7|4206.9|4209|4206.2|4211.5|4208.7|4206.7|4203.9|70
1602031800000|2020-10-07 00:50:00|4208.7|4205.9|4207.7|4204.9|4211.5|4208.7|4207.3|4204.5|28
1602032100000|2020-10-07 00:55:00|4207.3|4204.5|4204.6|4201.8|4208|4205.2|4204.5|4201.7|72
1602032400000|2020-10-07 01:00:00|4204.2|4201.4|4205.6|4202.8|4206.1|4203.3|4201.2|4198.4|259
1602032700000|2020-10-07 01:05:00|4206.1|4203.3|4204.7|4201.9|4210.6|4207.8|4204.7|4201.9|52
1602033000000|2020-10-07 01:10:00|4205.1|4202.3|4204.6|4201.8|4206.7|4203.9|4203.7|4200.9|25
1602033300000|2020-10-07 01:15:00|4205.1|4202.3|4210.1|4207.3|4211.6|4208.8|4204.7|4201.9|72
1602033600000|2020-10-07 01:20:00|4210.3|4207.5|4207.7|4204.9|4211.6|4208.8|4206.7|4203.9|70
1602033900000|2020-10-07 01:25:00|4208.1|4205.3|4204.7|4201.9|4209.7|4206.9|4204.7|4201.9|48
1602034200000|2020-10-07 01:30:00|4204.3|4201.5|4199.6|4196.8|4206.1|4203.3|4199.6|4196.8|143
1602034500000|2020-10-07 01:35:00|4199.7|4196.9|4201.6|4198.8|4201.7|4198.9|4197.7|4194.9|336
1602034800000|2020-10-07 01:40:00|4201.2|4198.4|4201.7|4198.9|4202.7|4199.9|4199.1|4196.3|43
1602035100000|2020-10-07 01:45:00|4202.1|4199.3|4208.7|4205.9|4209.1|4206.3|4201.6|4198.8|52
1602035400000|2020-10-07 01:50:00|4209.1|4206.3|4208.7|4205.9|4210.6|4207.8|4208.7|4205.9|41
1602035700000|2020-10-07 01:55:00|4209.1|4206.3|4215.1|4212.3|4215.6|4212.8|4209.1|4206.3|180
1602036000000|2020-10-07 02:00:00|4214.8|4212|4211.1|4208.3|4216.8|4214|4209.8|4207|219
1602036300000|2020-10-07 02:05:00|4210.8|4208|4210.8|4208|4212.8|4210|4207.3|4204.5|96
1602036600000|2020-10-07 02:10:00|4210.6|4207.8|4212.8|4210|4213.8|4211|4206.8|4204|371
1602036900000|2020-10-07 02:15:00|4212.4|4209.6|4216.4|4213.6|4217.6|4214.8|4212.4|4209.6|390
1602037200000|2020-10-07 02:20:00|4215.5|4212.7|4207.5|4204.7|4215.5|4212.7|4206.5|4203.7|217
1602037500000|2020-10-07 02:25:00|4207.4|4204.6|4203|4200.2|4207.5|4204.7|4202.5|4199.7|168
1602037800000|2020-10-07 02:30:00|4202.9|4200.1|4199.5|4196.7|4204.5|4201.7|4197.7|4194.9|272
1602038100000|2020-10-07 02:35:00|4199.9|4197.1|4204.9|4202.1|4205.5|4202.7|4199.5|4196.7|149
1602038400000|2020-10-07 02:40:00|4205.5|4202.7|4201.9|4199.1|4205.5|4202.7|4201.4|4198.1|49
1602038700000|2020-10-07 02:45:00|4202.3|4199.5|4208.4|4205.6|4208.4|4205.6|4202.3|4199.5|177
1602039000000|2020-10-07 02:50:00|4209.4|4206.6|4208.5|4205.7|4209.9|4207.1|4207.5|4204.7|25
1602039300000|2020-10-07 02:55:00|4208.9|4206.1|4205.5|4202.7|4209.5|4206.7|4205.5|4202.7|32
1602039600000|2020-10-07 03:00:00|4206|4203.2|4206.9|4204.1|4209.5|4206.7|4205.5|4202.7|66
1602039900000|2020-10-07 03:05:00|4206.6|4203.8|4206.6|4203.8|4206.9|4204.1|4205.1|4202.3|96
1602040200000|2020-10-07 03:10:00|4206.2|4203.4|4208.6|4205.8|4208.6|4205.8|4205.6|4202.8|33
1602040500000|2020-10-07 03:15:00|4208.9|4206.1|4208.4|4205.6|4209.6|4206.8|4206.6|4203.8|85
1602040800000|2020-10-07 03:20:00|4208.6|4205.8|4204.9|4202.1|4208.6|4205.8|4202.6|4199.8|914
1602041100000|2020-10-07 03:25:00|4205.3|4202.5|4207.9|4205.1|4207.9|4205.1|4204.7|4201.9|198
1602041400000|2020-10-07 03:30:00|4208.4|4205.6|4205.9|4203.1|4208.4|4205.6|4205.4|4202.6|46
1602041700000|2020-10-07 03:35:00|4206.3|4203.5|4206.5|4203.7|4207|4204.2|4204.4|4201.6|58
1602042000000|2020-10-07 03:40:00|4206.6|4203.8|4208.5|4205.7|4208.5|4205.7|4206.6|4203.8|36
1602042300000|2020-10-07 03:45:00|4208.1|4205.3|4210.6|4207.8|4211|4208.2|4208.1|4205.3|195
1602042600000|2020-10-07 03:50:00|4210.5|4207.7|4209.1|4206.3|4210.5|4207.7|4207.7|4204.9|26
1602042900000|2020-10-07 03:55:00|4209|4206.2|4208.5|4205.7|4210|4207.2|4208.5|4205.7|18
1602043200000|2020-10-07 04:00:00|4209|4206.2|4208.6|4205.8|4209.5|4206.7|4208.2|4205.4|35
1602043500000|2020-10-07 04:05:00|4208.5|4205.7|4209.6|4206.8|4210|4207.2|4207.8|4205|55
1602043800000|2020-10-07 04:10:00|4208.8|4206|4210.5|4207.7|4210.5|4207.7|4208.6|4205.8|22
1602044100000|2020-10-07 04:15:00|4211.2|4208.4|4215|4212.2|4215|4212.2|4211.2|4208.4|172
1602044400000|2020-10-07 04:20:00|4215.4|4212.6|4212.6|4209.8|4217|4214.2|4212.6|4209.8|144
1602044700000|2020-10-07 04:25:00|4213|4210.2|4212.1|4209.3|4213.6|4210.8|4211.6|4208.8|35
1602045000000|2020-10-07 04:30:00|4212.5|4209.7|4212.5|4209.7|4213.5|4210.7|4211|4208.2|52
1602045300000|2020-10-07 04:35:00|4212.9|4210.1|4214.7|4211.9|4216.5|4213.7|4212.9|4210.1|32
1602045600000|2020-10-07 04:40:00|4215|4212.2|4216.5|4213.7|4216.7|4213.9|4215|4212.2|37
1602045900000|2020-10-07 04:45:00|4216.2|4213.4|4218.7|4215.9|4219.7|4216.9|4215.7|4212.9|213
1602046200000|2020-10-07 04:50:00|4218.3|4215.5|4217.7|4214.9|4219.5|4216.7|4216.7|4213.9|56
1602046500000|2020-10-07 04:55:00|4217|4214.2|4214|4211.2|4217|4214.2|4213.7|4210.9|106
1602046800000|2020-10-07 05:00:00|4213.7|4210.9|4213.5|4210.7|4216|4213.2|4211.3|4208.5|86
1602047100000|2020-10-07 05:05:00|4214|4211.2|4215.7|4212.9|4216.7|4213.9|4214|4211.2|28
1602047400000|2020-10-07 05:10:00|4216|4213.2|4217.8|4215|4218.7|4215.9|4215.7|4212.9|51
1602047700000|2020-10-07 05:15:00|4218.6|4215.8|4217.6|4214.8|4218.7|4215.9|4217.2|4214.4|19
1602048000000|2020-10-07 05:20:00|4216.8|4214|4216.7|4213.9|4217.1|4214.3|4216.6|4213.8|13
1602048300000|2020-10-07 05:25:00|4216.6|4213.8|4217.8|4215|4217.8|4215|4214.7|4211.9|48
1602048600000|2020-10-07 05:30:00|4217.7|4214.9|4216.7|4213.9|4217.8|4215|4214.7|4211.9|65
1602048900000|2020-10-07 05:35:00|4217.6|4214.8|4223.6|4220.8|4223.6|4220.8|4216.2|4213.4|287
1602049200000|2020-10-07 05:40:00|4224.5|4221.7|4231.2|4228.4|4234.6|4231.8|4224.5|4221.7|420
1602049500000|2020-10-07 05:45:00|4231.1|4228.3|4231.1|4228.3|4233.6|4230.8|4227.2|4224.4|216
1602049800000|2020-10-07 05:50:00|4231.6|4228.8|4228.7|4225.9|4231.6|4228.8|4227.7|4224.9|43
1602050100000|2020-10-07 05:55:00|4229.1|4226.3|4225.7|4222.9|4230.5|4227.7|4225.7|4222.9|36
1602050400000|2020-10-07 06:00:00|4225.6|4222.8|4224.6|4221.8|4227.1|4224.3|4220.6|4217.8|181
1602050700000|2020-10-07 06:05:00|4224.7|4221.9|4224.1|4221.3|4228.6|4225.8|4223.7|4220.9|58
1602051000000|2020-10-07 06:10:00|4224.6|4221.8|4227.6|4224.8|4227.6|4224.8|4224.6|4221.8|58
1602051300000|2020-10-07 06:15:00|4226.9|4224.1|4230.1|4227.3|4231.6|4228.8|4222.8|4220|126
1602051600000|2020-10-07 06:20:00|4230.6|4227.8|4232.8|4230|4233.8|4231|4229.6|4226.8|265
1602051900000|2020-10-07 06:25:00|4232.6|4229.8|4231.6|4228.8|4233.8|4231|4228.8|4226|130
1602052200000|2020-10-07 06:30:00|4231.8|4229|4237.6|4234.8|4237.6|4234.8|4229.3|4226.5|191
1602052500000|2020-10-07 06:35:00|4237.3|4234.5|4250.6|4247.8|4250.8|4248|4236.8|4234|767
1602052800000|2020-10-07 06:40:00|4250.9|4248.1|4249.8|4247|4251.8|4249|4248.1|4245.3|442
1602053100000|2020-10-07 06:45:00|4249.3|4246.5|4246.8|4244|4250.8|4248|4245.8|4243|330
1602053400000|2020-10-07 06:50:00|4246.3|4243.5|4244.8|4242|4247.8|4245|4243.8|4241|123
1602053700000|2020-10-07 06:55:00|4245.1|4242.3|4246.7|4243.9|4246.8|4244|4242.8|4240|258
1602054000000|2020-10-07 07:00:00|4246.8|4244|4243.8|4241|4251.7|4248.9|4241.8|4239|836
1602054300000|2020-10-07 07:05:00|4243.4|4240.6|4252.7|4249.9|4256.3|4253.5|4242.9|4240.1|509
1602054600000|2020-10-07 07:10:00|4252.8|4250|4249.8|4247|4253.8|4251|4245.8|4243|368
1602054900000|2020-10-07 07:15:00|4249|4246.2|4246.5|4243.7|4255.2|4252.4|4245.8|4243|595
1602055200000|2020-10-07 07:20:00|4246.7|4243.9|4248.7|4245.9|4252.7|4249.9|4245.8|4243|311
1602055500000|2020-10-07 07:25:00|4248.3|4245.5|4243.7|4240.9|4248.3|4245.5|4242.3|4239.5|423
1602055800000|2020-10-07 07:30:00|4243.8|4241|4241.7|4238.9|4250.3|4247.5|4240.3|4237.5|765
1602056100000|2020-10-07 07:35:00|4241.8|4239|4236.6|4233.8|4246.8|4244|4235.8|4233|811
1602056400000|2020-10-07 07:40:00|4236.7|4233.9|4229|4226.2|4237.8|4235|4229|4226.2|1109
1602056700000|2020-10-07 07:45:00|4229.1|4226.3|4233|4230.2|4233.4|4230.6|4226|4223.2|1510
1602057000000|2020-10-07 07:50:00|4233.9|4231.1|4240.5|4237.7|4241.4|4238.6|4232.9|4230.1|958
1602057300000|2020-10-07 07:55:00|4240|4237.2|4235.3|4232.5|4243|4240.2|4235.3|4232.5|639
1602057600000|2020-10-07 08:00:00|4235.6|4232.8|4239.2|4236.4|4244.3|4241.5|4235.6|4232.8|570
1602057900000|2020-10-07 08:05:00|4239|4236.2|4229.5|4226.7|4243.2|4240.4|4228.2|4225.4|2942
1602058200000|2020-10-07 08:10:00|4230|4227.2|4226.2|4223.4|4231|4228.2|4225.3|4222.5|1082
1602058500000|2020-10-07 08:15:00|4226.3|4223.5|4226.2|4223.4|4229|4226.2|4225.3|4222.5|1032
1602058800000|2020-10-07 08:20:00|4226|4223.2|4226.8|4224|4229.2|4226.4|4221.2|4218.4|1578
1602059100000|2020-10-07 08:25:00|4226.5|4223.7|4216.3|4213.5|4229.3|4226.5|4212.3|4209.5|3528
1602059400000|2020-10-07 08:30:00|4215.2|4212.4|4222.2|4219.4|4223.3|4220.5|4215.2|4212.4|3116
1602059700000|2020-10-07 08:35:00|4222.3|4219.5|4225.7|4222.9|4226.2|4223.4|4219.3|4216.5|1493
1602060000000|2020-10-07 08:40:00|4225.3|4222.5|4229.1|4226.3|4230.9|4228.1|4223.2|4220.4|2468
1602060300000|2020-10-07 08:45:00|4228.8|4226|4233.1|4230.3|4233.8|4231|4226.1|4223.3|520
1602060600000|2020-10-07 08:50:00|4232.1|4229.3|4230.9|4228.1|4237.6|4234.8|4230.1|4227.3|986
1602060900000|2020-10-07 08:55:00|4230.8|4228|4224.1|4221.3|4232.1|4229.3|4223.9|4221.1|419
1602061200000|2020-10-07 09:00:00|4224.8|4222|4221.1|4218.3|4225.1|4222.3|4219.4|4216.6|674
1602061500000|2020-10-07 09:05:00|4221.2|4218.4|4213.4|4210.6|4221.2|4218.4|4208.4|4205.6|1162
1602061800000|2020-10-07 09:10:00|4213.2|4210.4|4208.4|4205.6|4213.2|4210.4|4208.4|4205.6|605
1602062100000|2020-10-07 09:15:00|4208.7|4205.9|4195.4|4192.6|4209.4|4206.6|4194.4|4191.6|2105
1602062400000|2020-10-07 09:20:00|4195.2|4192.4|4197.5|4194.7|4201.4|4198.6|4194.4|4191.6|898
1602062700000|2020-10-07 09:25:00|4196.4|4193.6|4192.7|4189.9|4196.4|4193.6|4190.7|4187.9|1006
1602063000000|2020-10-07 09:30:00|4192.5|4189.7|4196.5|4193.7|4200.5|4197.7|4190.5|4187.7|881
1602063300000|2020-10-07 09:35:00|4196.2|4193.4|4203.7|4200.9|4208.1|4205.3|4196.2|4193.4|1867
1602063600000|2020-10-07 09:40:00|4203.5|4200.7|4201.9|4199.1|4207.5|4204.7|4200.5|4197.7|1284
1602063900000|2020-10-07 09:45:00|4201.5|4198.7|4206.6|4203.8|4207|4204.2|4200.4|4197.6|2473
1602064200000|2020-10-07 09:50:00|4206.3|4203.5|4210.1|4207.3|4212.1|4209.3|4206.1|4203.3|456
1602064500000|2020-10-07 09:55:00|4210.3|4207.5|4211.3|4208.5|4214.1|4211.3|4207.1|4204.3|1040
1602064800000|2020-10-07 10:00:00|4210.6|4207.8|4203.1|4200.3|4210.6|4207.8|4202.3|4199.5|723
1602065100000|2020-10-07 10:05:00|4202.1|4199.3|4206.6|4203.8|4207.8|4205|4202.1|4199.3|1027
1602065400000|2020-10-07 10:10:00|4206.8|4204|4208.2|4205.4|4211.3|4208.5|4201.3|4198.5|402
1602065700000|2020-10-07 10:15:00|4208.3|4205.5|4206.7|4203.9|4209.7|4206.9|4204.3|4201.5|816
1602066000000|2020-10-07 10:20:00|4206.3|4203.5|4202.2|4199.4|4208.3|4205.5|4200.3|4197.5|275
1602066300000|2020-10-07 10:25:00|4202.3|4199.5|4194.5|4191.7|4202.3|4199.5|4193.3|4190.5|1119
1602066600000|2020-10-07 10:30:00|4194.3|4191.5|4196.2|4193.4|4198.2|4195.4|4194.3|4191.5|330
1602066900000|2020-10-07 10:35:00|4196.3|4193.5|4187.2|4184.4|4198.2|4195.4|4186.3|4183.5|1227
1602067200000|2020-10-07 10:40:00|4187.8|4185|4179.3|4176.5|4188.2|4185.4|4176.2|4173.4|1564
1602067500000|2020-10-07 10:45:00|4179.5|4176.7|4171.8|4169|4181.3|4178.5|4168.3|4165.5|1284
1602067800000|2020-10-07 10:50:00|4171.5|4168.7|4183.2|4180.4|4183.5|4180.7|4168.3|4165.5|681
1602068100000|2020-10-07 10:55:00|4182.7|4179.9|4187.2|4184.4|4187.2|4184.4|4181.2|4178.4|720
1602068400000|2020-10-07 11:00:00|4186.5|4183.7|4181.4|4178.6|4187.2|4184.4|4181.2|4178.4|534
1602068700000|2020-10-07 11:05:00|4181.9|4179.1|4175.4|4172.6|4185.2|4182.4|4172.6|4169.8|640
1602069000000|2020-10-07 11:10:00|4176.1|4173.3|4175.2|4172.4|4177.4|4174.6|4170.4|4167.6|358
1602069300000|2020-10-07 11:15:00|4174.9|4172.1|4171.2|4168.4|4178.2|4175.4|4169.4|4166.6|453
1602069600000|2020-10-07 11:20:00|4170.5|4167.7|4173.2|4170.4|4173.4|4170.6|4168.5|4165.7|829
1602069900000|2020-10-07 11:25:00|4173.1|4170.3|4174.2|4171.4|4177.9|4175.1|4172.2|4169.4|675
1602070200000|2020-10-07 11:30:00|4174.5|4171.7|4174|4171.2|4178.5|4175.7|4172.5|4169.7|531
1602070500000|2020-10-07 11:35:00|4174.5|4171.7|4180.4|4177.6|4182.2|4179.4|4172.2|4169.4|1133
1602070800000|2020-10-07 11:40:00|4179.9|4177.1|4179.3|4176.5|4185.4|4182.6|4178.4|4175.6|522
1602071100000|2020-10-07 11:45:00|4180.3|4177.5|4181.3|4178.5|4184.4|4181.6|4179.3|4176.5|636
1602071400000|2020-10-07 11:50:00|4181.4|4178.6|4185.3|4182.5|4186.3|4183.5|4181.4|4178.6|406
1602071700000|2020-10-07 11:55:00|4184.9|4182.1|4195.8|4193|4196.4|4193.6|4184.3|4181.5|1385
1602072000000|2020-10-07 12:00:00|4195.4|4192.6|4197.3|4194.5|4198.1|4195.3|4185.3|4182.5|2368
1602072300000|2020-10-07 12:05:00|4197.1|4194.3|4196.3|4193.5|4200.1|4197.3|4195|4192.2|1245
1602072600000|2020-10-07 12:10:00|4197.1|4194.3|4194.3|4191.5|4198|4195.2|4190.6|4187.8|1051
1602072900000|2020-10-07 12:15:00|4194.1|4191.3|4199.6|4196.8|4201.3|4198.5|4191.8|4189|764
1602073200000|2020-10-07 12:20:00|4199.3|4196.5|4211.9|4209.1|4216|4213.2|4199.1|4196.3|1765
1602073500000|2020-10-07 12:25:00|4212.2|4209.4|4208|4205.2|4217.7|4214.9|4206.4|4203.6|3048
1602073800000|2020-10-07 12:30:00|4207.9|4205.1|4218.4|4215.6|4219.9|4217.1|4207.9|4205.1|1246
1602074100000|2020-10-07 12:35:00|4218.5|4215.7|4228|4225.2|4228.9|4226.1|4218|4215.2|1660
1602074400000|2020-10-07 12:40:00|4228.7|4225.9|4226|4223.2|4230.9|4228.1|4220|4217.2|1111
1602074700000|2020-10-07 12:45:00|4226.4|4223.6|4227|4224.2|4229.9|4227.1|4222.5|4219.7|712
1602075000000|2020-10-07 12:50:00|4226.8|4224|4225|4222.2|4229|4226.2|4222.8|4220|1487
1602075300000|2020-10-07 12:55:00|4225.4|4222.6|4222|4219.2|4226.9|4224.1|4216.9|4214.1|1603
1602075600000|2020-10-07 13:00:00|4223|4220.2|4214.3|4211.5|4231.4|4228.6|4214.2|4211.4|2538
1602075900000|2020-10-07 13:05:00|4214.7|4211.9|4208.1|4205.3|4217.8|4215|4200.3|4197.5|1272
1602076200000|2020-10-07 13:10:00|4208.2|4205.4|4206.1|4203.3|4209.1|4206.3|4199.2|4196.4|1031
1602076500000|2020-10-07 13:15:00|4205.3|4202.5|4200.6|4197.8|4205.3|4202.5|4194.2|4191.4|1380
1602076800000|2020-10-07 13:20:00|4200.9|4198.1|4198.1|4195.3|4204.1|4201.3|4189.4|4186.6|2073
1602077100000|2020-10-07 13:25:00|4198.2|4195.4|4199.1|4196.3|4208.1|4205.3|4198.2|4195.4|1235
1602077400000|2020-10-07 13:30:00|4198.7|4195.9|4218.6|4215.8|4219.6|4216.8|4197.1|4194.3|1376
1602077700000|2020-10-07 13:35:00|4219.1|4216.3|4204.4|4201.6|4219.6|4216.8|4203.4|4200.6|1243
1602078000000|2020-10-07 13:40:00|4204.7|4201.9|4211.6|4208.8|4215.1|4212.3|4200.2|4197.4|758
1602078300000|2020-10-07 13:45:00|4211.2|4208.4|4206.2|4203.4|4213.1|4210.3|4203.2|4200.4|460
1602078600000|2020-10-07 13:50:00|4206.1|4203.3|4192.2|4189.4|4207.1|4204.3|4191.1|4188.3|1445
1602078900000|2020-10-07 13:55:00|4192.6|4189.8|4184.8|4182|4193.1|4190.3|4183.8|4181|1547
1602079200000|2020-10-07 14:00:00|4184.3|4181.5|4174.4|4171.6|4189.3|4186.5|4172.1|4169.3|4462
1602079500000|2020-10-07 14:05:00|4174.3|4171.5|4174.6|4171.8|4180.3|4177.5|4166.4|4163.6|3498
1602079800000|2020-10-07 14:10:00|4174.9|4172.1|4170.6|4167.8|4177.4|4174.6|4167.6|4164.8|1883
1602080100000|2020-10-07 14:15:00|4170.4|4167.6|4178.9|4176.1|4179.9|4177.1|4165.6|4162.8|1883
1602080400000|2020-10-07 14:20:00|4179.3|4176.5|4178.6|4175.8|4185.4|4182.6|4175.6|4172.8|1964
1602080700000|2020-10-07 14:25:00|4179.4|4176.6|4180.6|4177.8|4183.6|4180.8|4175.1|4172.3|1189
1602081000000|2020-10-07 14:30:00|4181.6|4178.8|4179.6|4176.8|4199.4|4196.6|4175.4|4172.6|3296
1602081300000|2020-10-07 14:35:00|4179.2|4176.4|4166.6|4163.8|4180.6|4177.8|4164.6|4161.8|2596
1602081600000|2020-10-07 14:40:00|4166.7|4163.9|4180.4|4177.6|4181.4|4178.6|4166.2|4163.4|1739
1602081900000|2020-10-07 14:45:00|4181.2|4178.4|4186.6|4183.8|4189.6|4186.8|4180.4|4177.6|1238
1602082200000|2020-10-07 14:50:00|4186.5|4183.7|4162.7|4159.9|4186.6|4183.8|4155.7|4152.9|3015
1602082500000|2020-10-07 14:55:00|4162.4|4159.6|4157|4154.2|4164.6|4161.8|4152.6|4149.8|2420
1602082800000|2020-10-07 15:00:00|4156.6|4153.8|4177.8|4175|4179.5|4176.7|4150.8|4148|2005
1602083100000|2020-10-07 15:05:00|4177.6|4174.8|4187.6|4184.8|4189.6|4186.8|4174.6|4171.8|1893
1602083400000|2020-10-07 15:10:00|4188|4185.2|4187.5|4184.7|4199.5|4196.7|4181.6|4178.8|2237
1602083700000|2020-10-07 15:15:00|4187.6|4184.8|4181.6|4178.8|4187.6|4184.8|4177.5|4174.7|1163
1602084000000|2020-10-07 15:20:00|4181.5|4178.7|4165.8|4163|4181.5|4178.7|4165.8|4163|2299
1602084300000|2020-10-07 15:25:00|4165.6|4162.8|4167.5|4164.7|4175.6|4172.8|4163.6|4160.8|4212
1602084600000|2020-10-07 15:30:00|4168.4|4165.6|4183.6|4180.8|4184.8|4182|4166.5|4163.7|2549
1602084900000|2020-10-07 15:35:00|4183.5|4180.7|4185.9|4183.1|4188.2|4185.4|4179.5|4176.7|4296
1602085200000|2020-10-07 15:40:00|4186.4|4183.6|4181.8|4179|4189.9|4187.1|4180.2|4177.4|1880
1602085500000|2020-10-07 15:45:00|4182.7|4179.9|4177.5|4174.7|4185.5|4182.7|4173.8|4171|1322
1602085800000|2020-10-07 15:50:00|4177.7|4174.9|4185.5|4182.7|4185.5|4182.7|4168.8|4166|1027
1602086100000|2020-10-07 15:55:00|4184.8|4182|4178.8|4176|4185.5|4182.7|4177.5|4174.7|960
1602086400000|2020-10-07 16:00:00|4178.7|4175.9|4172.7|4169.9|4183.5|4180.7|4172.7|4169.9|898
1602086700000|2020-10-07 16:05:00|4172.5|4169.7|4182|4179.2|4184.5|4181.7|4172.5|4169.7|755
1602087000000|2020-10-07 16:10:00|4181.7|4178.9|4180.5|4177.7|4182.4|4179.6|4177.5|4174.7|576
1602087300000|2020-10-07 16:15:00|4180.7|4177.9|4171.8|4169|4184.4|4181.6|4171|4168.2|2669
1602087600000|2020-10-07 16:20:00|4171.5|4168.7|4166.8|4164|4172.5|4169.7|4162|4159.2|1026
1602087900000|2020-10-07 16:25:00|4167|4164.2|4164.5|4161.7|4171.8|4169|4155.8|4153|1258
1602088200000|2020-10-07 16:30:00|4164.9|4162.1|4166.6|4163.8|4169.2|4166.4|4159.9|4157.1|3088
1602088500000|2020-10-07 16:35:00|4166.7|4163.9|4154.6|4151.8|4166.7|4163.9|4152.7|4149.9|1276
1602088800000|2020-10-07 16:40:00|4154.7|4151.9|4161.2|4158.4|4163.7|4160.9|4154.7|4151.9|936
1602089100000|2020-10-07 16:45:00|4160.9|4158.1|4157.7|4154.9|4162.6|4159.8|4155.6|4152.8|709
1602089400000|2020-10-07 16:50:00|4157.9|4155.1|4164.5|4161.7|4166.2|4163.4|4153.9|4151.1|2445
1602089700000|2020-10-07 16:55:00|4165|4162.2|4171|4168.2|4171|4168.2|4160.9|4158.1|1026
1602090000000|2020-10-07 17:00:00|4171.7|4168.9|4178.7|4175.9|4180.7|4177.9|4170.9|4168.1|1137
1602090300000|2020-10-07 17:05:00|4178.9|4176.1|4179.8|4177|4179.9|4177.1|4176.9|4174.1|574
1602090600000|2020-10-07 17:10:00|4179.4|4176.6|4171.8|4169|4180.6|4177.8|4170.3|4167.5|525
1602090900000|2020-10-07 17:15:00|4172.8|4170|4172.9|4170.1|4174.8|4172|4168.9|4166.1|525
1602091200000|2020-10-07 17:20:00|4172.8|4170|4177.9|4175.1|4180.8|4178|4169.8|4167|686
1602091500000|2020-10-07 17:25:00|4177.8|4175|4173.8|4171|4178.9|4176.1|4172.9|4170.1|548
1602091800000|2020-10-07 17:30:00|4173.6|4170.8|4187.6|4184.8|4187.6|4184.8|4171.3|4168.5|792
1602092100000|2020-10-07 17:35:00|4187.3|4184.5|4189.8|4187|4192.6|4189.8|4185.8|4183|978
1602092400000|2020-10-07 17:40:00|4189.6|4186.8|4194.8|4192|4194.8|4192|4186.9|4184.1|1076
1602092700000|2020-10-07 17:45:00|4194.9|4192.1|4206.3|4203.5|4206.6|4203.8|4188.6|4185.8|2150
1602093000000|2020-10-07 17:50:00|4206.1|4203.3|4203.9|4201.1|4211.8|4209|4202.7|4199.9|1786
1602093300000|2020-10-07 17:55:00|4203.8|4201|4198.7|4195.9|4207.8|4205|4196.8|4194|1751
1602093600000|2020-10-07 18:00:00|4198.8|4196|4202.7|4199.9|4204.7|4201.9|4198.5|4195.7|1323
1602093900000|2020-10-07 18:05:00|4201.8|4199|4205.7|4202.9|4207.7|4204.9|4200.2|4197.4|1616
1602094200000|2020-10-07 18:10:00|4204.8|4202|4198.7|4195.9|4205.7|4202.9|4195.3|4192.5|1721
1602094500000|2020-10-07 18:15:00|4198.8|4196|4202|4199.2|4203.7|4200.9|4195.8|4193|1562
1602094800000|2020-10-07 18:20:00|4201.8|4199|4210.7|4207.9|4211.8|4209|4198.3|4195.5|1527
1602095100000|2020-10-07 18:25:00|4210.2|4207.4|4214.8|4212|4217.7|4214.9|4208.7|4205.9|11719
1602095400000|2020-10-07 18:30:00|4214.7|4211.9|4223.6|4220.8|4225.5|4222.7|4214.7|4211.9|2693
1602095700000|2020-10-07 18:35:00|4223.7|4220.9|4217.6|4214.8|4223.7|4220.9|4216.7|4213.9|5184
1602096000000|2020-10-07 18:40:00|4217.2|4214.4|4212.7|4209.9|4217.6|4214.8|4210.1|4207.3|1068
1602096300000|2020-10-07 18:45:00|4213.7|4210.9|4216.6|4213.8|4217.2|4214.4|4212.7|4209.9|672
1602096600000|2020-10-07 18:50:00|4216.1|4213.3|4218.7|4215.9|4219.3|4216.5|4213.7|4210.9|330
1602096900000|2020-10-07 18:55:00|4218.6|4215.8|4214.4|4211.6|4218.7|4215.9|4214.1|4211.3|435
1602097200000|2020-10-07 19:00:00|4214.1|4211.3|4217.4|4214.6|4217.4|4214.6|4209.7|4206.9|480
1602097500000|2020-10-07 19:05:00|4217.6|4214.8|4225.4|4222.6|4225.6|4222.8|4216.7|4213.9|367
1602097800000|2020-10-07 19:10:00|4224.6|4221.8|4223.7|4220.9|4225.9|4223.1|4223.6|4220.8|220
1602098100000|2020-10-07 19:15:00|4224.1|4221.3|4230.1|4227.3|4231.5|4228.7|4222.4|4219.6|607
1602098400000|2020-10-07 19:20:00|4230.5|4227.7|4229.6|4226.8|4231.5|4228.7|4228.8|4226|74
1602098700000|2020-10-07 19:25:00|4230.1|4227.3|4226.6|4223.8|4230.8|4228|4225.8|4223|671
1602099000000|2020-10-07 19:30:00|4226.8|4224|4222.8|4220|4227.6|4224.8|4222.1|4219.3|270
1602099300000|2020-10-07 19:35:00|4223.5|4220.7|4228.5|4225.7|4228.5|4225.7|4222.8|4220|136
1602099600000|2020-10-07 19:40:00|4228.6|4225.8|4224.1|4221.3|4228.6|4225.8|4222.8|4220|213
1602099900000|2020-10-07 19:45:00|4223.6|4220.8|4221.6|4218.8|4225.1|4222.3|4221.5|4218.7|126
1602100200000|2020-10-07 19:50:00|4221.8|4219|4227.3|4224.5|4227.3|4224.5|4221.6|4218.8|152
1602100500000|2020-10-07 19:55:00|4226.8|4224|4227.6|4224.8|4228.1|4225.3|4224.8|4222|127
1602100800000|2020-10-07 20:00:00|4227.5|4224.7|4222.1|4219.3|4227.6|4224.8|4221.6|4218.8|315
1602101100000|2020-10-07 20:05:00|4222.5|4219.7|4220.8|4218|4222.6|4219.8|4220.7|4217.9|81
1602101400000|2020-10-07 20:10:00|4220.9|4218.1|4222.8|4220|4223.5|4220.7|4220.8|4218|114
1602101700000|2020-10-07 20:15:00|4222.7|4219.9|4223.7|4220.9|4223.7|4220.9|4221.8|4219|44
1602102000000|2020-10-07 20:20:00|4223.5|4220.7|4222.7|4219.9|4223.7|4220.9|4222.2|4219.4|213
1602102300000|2020-10-07 20:25:00|4221.8|4219|4222.8|4220|4223.5|4220.7|4221.7|4218.9|47
1602102600000|2020-10-07 20:30:00|4222.7|4219.9|4225.8|4223|4225.8|4223|4219.8|4217|314
1602102900000|2020-10-07 20:35:00|4225.5|4222.7|4225.2|4222.4|4225.5|4222.7|4224.7|4221.9|58
1602103200000|2020-10-07 20:40:00|4224.8|4222|4226|4223.2|4226|4223.2|4224.7|4221.9|108
1602103500000|2020-10-07 20:45:00|4225.8|4223|4231.2|4228.4|4233.2|4230.4|4225.3|4222.5|309
1602103800000|2020-10-07 20:50:00|4231.5|4228.7|4232.6|4229.8|4233.2|4230.4|4231.3|4228.5|146
1602104100000|2020-10-07 20:55:00|4232.7|4229.9|4230.7|4227.9|4233.2|4230.4|4227|4224.2|259
1602104400000|2020-10-07 21:00:00|4230.6|4227.8|4230.6|4227.8|4233.6|4230.8|4230.6|4227.8|34
1602104700000|2020-10-07 21:05:00|4230.9|4228.1|4233.1|4230.3|4233.6|4230.8|4230.9|4228.1|10
1602105000000|2020-10-07 21:10:00|4233.2|4230.4|4233.6|4230.8|4233.6|4230.8|4232.4|4229.3|249
1602105300000|2020-10-07 21:15:00|4233.4|4230.6|4231.2|4228.4|4233.4|4230.6|4230.7|4227.9|46
1602105600000|2020-10-07 21:20:00|4231.1|4228.3|4231.1|4228.3|4231.1|4228.3|4231.1|4228.3|2
1602105900000|2020-10-07 21:25:00|||||||||14
1602106200000|2020-10-07 21:30:00|4231.4|4228.6|4231.1|4228.3|4233.2|4230.4|4231.1|4228.2|149
1602106500000|2020-10-07 21:35:00|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|4231.2|4228.4|0
1602106800000|2020-10-07 21:40:00|4231.3|4228.5|4231.3|4228.5|4231.3|4228.5|4231.3|4228.5|0
1602107400000|2020-10-07 21:50:00|4231.6|4228.8|4232.3|4229.5|4236.9|4229.5|4231.6|4224.9|166
1602107700000|2020-10-07 21:55:00|4232.6|4229.8|4231.3|4228.5|4232.6|4229.8|4231.3|4228.4|5
1602115200000|2020-10-08 00:00:00|4229.6|4226.8|4228.6|4225.8|4232.9|4230.1|4224.9|4222.1|275
1602115500000|2020-10-08 00:05:00|4228.1|4225.3|4223.9|4221.1|4228.1|4225.3|4222.9|4220.1|45
1602115800000|2020-10-08 00:10:00|4222.9|4220.1|4224.9|4222.1|4225.8|4223|4222.8|4220|47
1602116100000|2020-10-08 00:15:00|4225.3|4222.5|4222.9|4220.1|4225.3|4222.5|4221.9|4219.1|46
1602116400000|2020-10-08 00:20:00|4222.4|4219.6|4224.8|4222|4226.9|4224.1|4222.4|4219.6|36
1602116700000|2020-10-08 00:25:00|4224.9|4222.1|4223.3|4220.5|4224.9|4222.1|4220.8|4218|75
1602117000000|2020-10-08 00:30:00|4222.9|4220.1|4220.3|4217.5|4223.4|4220.6|4219.8|4217|161
1602117300000|2020-10-08 00:35:00|4221.9|4219.1|4215.8|4213|4221.9|4219.1|4214.9|4212.1|121
1602117600000|2020-10-08 00:40:00|4216.1|4213.3|4217.8|4215|4218.8|4216|4215.8|4213|9
1602117900000|2020-10-08 00:45:00|4217.9|4215.1|4220.8|4218|4221.8|4219|4217.8|4215|265
1602118200000|2020-10-08 00:50:00|4220.5|4217.7|4222.8|4220|4223.8|4221|4220.3|4217.5|32
1602118500000|2020-10-08 00:55:00|4222.1|4219.3|4219.8|4217|4222.8|4220|4216.8|4214|57
1602118800000|2020-10-08 01:00:00|4219.7|4216.9|4212.8|4210|4222.3|4219.5|4212.8|4210|70
1602119100000|2020-10-08 01:05:00|4213.3|4210.5|4214.3|4211.5|4216.3|4213.5|4212.8|4210|69
1602119400000|2020-10-08 01:10:00|4214|4211.2|4211.3|4208.5|4214|4211.2|4210.8|4208|78
1602119700000|2020-10-08 01:15:00|4211|4208.2|4209|4206.2|4211|4208.2|4206.8|4204|65
1602120000000|2020-10-08 01:20:00|4208.8|4206|4210.8|4208|4212.8|4210|4208.8|4206|77
1602120300000|2020-10-08 01:25:00|4211.2|4208.4|4205.8|4203|4211.3|4208.5|4202.8|4200|132
1602120600000|2020-10-08 01:30:00|4205.7|4202.9|4205.9|4203.1|4206.7|4203.9|4201|4198.2|62
1602120900000|2020-10-08 01:35:00|4204.9|4202.1|4215|4212.2|4215.4|4212.6|4204.9|4202.1|65
1602121200000|2020-10-08 01:40:00|4214.9|4212.1|4214.4|4211.6|4214.9|4212.1|4212.4|4209.6|44
1602121500000|2020-10-08 01:45:00|4214|4211.2|4215.9|4213.1|4216.4|4213.6|4212.9|4210.1|33
1602121800000|2020-10-08 01:50:00|4216|4213.2|4219.9|4217.1|4220.4|4217.6|4214.9|4212.1|66
1602122100000|2020-10-08 01:55:00|4219.5|4216.7|4230|4227.2|4230.9|4228.1|4218.9|4216.1|151
1602122400000|2020-10-08 02:00:00|4229.9|4227.1|4228.9|4226.1|4230.9|4228.1|4224.9|4222.1|217
1602122700000|2020-10-08 02:05:00|4228.5|4225.7|4231.9|4229.1|4231.9|4229.1|4227.5|4224.7|153
1602123000000|2020-10-08 02:10:00|4231.5|4228.7|4233|4230.2|4233|4230.2|4228.9|4226.1|141
1602123300000|2020-10-08 02:15:00|4232.9|4230.1|4228.9|4226.1|4235|4232.2|4228.9|4226.1|256
1602123600000|2020-10-08 02:20:00|4228.2|4225.4|4227.9|4225.1|4228.9|4226.1|4224.9|4222.1|59
1602123900000|2020-10-08 02:25:00|4226.9|4224.1|4223.9|4221.1|4227.9|4225.1|4221.9|4219.1|49
1602124200000|2020-10-08 02:30:00|4223.2|4220.4|4223.4|4220.6|4223.9|4221.1|4221.6|4218.8|14
1602124500000|2020-10-08 02:35:00|4223.9|4221.1|4224.1|4221.3|4224.4|4221.6|4221.6|4218.8|21
1602124800000|2020-10-08 02:40:00|4223.9|4221.1|4226.9|4224.1|4226.9|4224.1|4222.6|4219.8|23
1602125100000|2020-10-08 02:45:00|4225.9|4223.1|4226.9|4224.1|4229.4|4226.6|4225.9|4223.1|14
1602125400000|2020-10-08 02:50:00|4226.8|4224|4229.8|4227|4230.1|4227.3|4224.9|4222.1|59
1602125700000|2020-10-08 02:55:00|4230.1|4227.3|4230.9|4228.1|4231.9|4229.1|4229.9|4227.1|41
1602126000000|2020-10-08 03:00:00|4231.1|4228.3|4228.1|4225.3|4232.1|4229.3|4228.1|4225.3|83
1602126300000|2020-10-08 03:05:00|4227.3|4224.5|4227.3|4224.5|4230.1|4227.3|4227.3|4224.5|114
1602126600000|2020-10-08 03:10:00|4227.1|4224.3|4228|4225.2|4228.1|4225.3|4226.6|4223.8|34
1602126900000|2020-10-08 03:15:00|4227.6|4224.8|4226.6|4223.8|4228.1|4225.3|4226.3|4223.5|25
1602127200000|2020-10-08 03:20:00|4227.3|4224.5|4228.1|4225.3|4228.1|4225.3|4227.1|4224.3|29
1602127500000|2020-10-08 03:25:00|4227.6|4224.8|4228|4225.2|4228.1|4225.3|4227.1|4224.3|8
1602127800000|2020-10-08 03:30:00|4227.3|4224.5|4226.1|4223.3|4228|4225.2|4226.1|4223.3|15
1602128100000|2020-10-08 03:35:00|4226.3|4223.5|4226.1|4223.3|4227|4224.2|4225.1|4222.3|33
1602128400000|2020-10-08 03:40:00|4226|4223.2|4227|4224.2|4227|4224.2|4225.1|4222.3|8
1602128700000|2020-10-08 03:45:00|4226.5|4223.7|4226.1|4223.3|4227.5|4224.7|4225.5|4222.7|26
1602129000000|2020-10-08 03:50:00|4226.2|4223.4|4223.2|4220.4|4226.2|4223.4|4223.2|4220.4|6
1602129300000|2020-10-08 03:55:00|4222.3|4219.5|4220.8|4218|4222.5|4219.7|4218.8|4216|51
1602129600000|2020-10-08 04:00:00|4220.7|4217.9|4221.2|4218.4|4222.7|4219.9|4220.2|4217.4|26
1602129900000|2020-10-08 04:05:00|4221.5|4218.7|4220.2|4217.4|4221.5|4218.7|4219.2|4216.4|26
1602130200000|2020-10-08 04:10:00|4219.8|4217|4221.2|4218.4|4221.2|4218.4|4219.7|4216.9|36
1602130500000|2020-10-08 04:15:00|4220.8|4218|4219.5|4216.7|4220.8|4218|4219.2|4216.4|16
1602130800000|2020-10-08 04:20:00|4219.2|4216.4|4220.2|4217.4|4220.2|4217.4|4219.2|4216.4|2
1602131100000|2020-10-08 04:25:00|4220.5|4217.7|4221.2|4218.4|4221.2|4218.4|4220.5|4217.7|3
1602131400000|2020-10-08 04:30:00|4221.9|4219.1|4225.2|4222.4|4225.2|4222.4|4221.9|4219.1|112
1602131700000|2020-10-08 04:35:00|4225.5|4222.7|4224.2|4221.4|4226.5|4223.7|4224.2|4221.4|14
1602132000000|2020-10-08 04:40:00|4224.5|4221.7|4224.2|4221.4|4224.5|4221.7|4223.2|4220.4|6
1602132300000|2020-10-08 04:45:00|4224.6|4221.8|4224.2|4221.4|4225.2|4222.4|4224.2|4221.4|14
1602132600000|2020-10-08 04:50:00|4224.6|4221.8|4224.2|4221.4|4225.6|4222.8|4223.2|4220.4|46
1602132900000|2020-10-08 04:55:00|4224.6|4221.8|4225.2|4222.4|4225.2|4222.4|4224.2|4221.4|38
1602133200000|2020-10-08 05:00:00|4224.9|4222.1|4225.6|4222.8|4225.6|4222.8|4224.2|4221.4|8
1602133500000|2020-10-08 05:05:00|4225.2|4222.4|4225.2|4222.4|4225.2|4222.4|4222.2|4219.4|31
1602133800000|2020-10-08 05:10:00|4225.6|4222.8|4227.6|4224.8|4228.2|4225.4|4225.2|4222.4|49
1602134100000|2020-10-08 05:15:00|4227.2|4224.4|4229.2|4226.4|4229.2|4226.4|4226.2|4223.4|24
1602134400000|2020-10-08 05:20:00|4230.1|4227.3|4228.2|4225.4|4230.2|4227.4|4227.9|4225.1|45
1602134700000|2020-10-08 05:25:00|4228.3|4225.5|4228.1|4225.3|4229.1|4226.3|4225.8|4223|108
1602135000000|2020-10-08 05:30:00|4228.3|4225.5|4229.1|4226.3|4229.1|4226.3|4227.8|4225|60
1602135300000|2020-10-08 05:35:00|4229.3|4226.5|4231.4|4228.6|4232.1|4229.3|4229.3|4226.5|287
1602135600000|2020-10-08 05:40:00|4231.3|4228.5|4229.4|4226.6|4231.6|4228.8|4229.4|4226.6|185
1602135900000|2020-10-08 05:45:00|4229.3|4226.5|4230.3|4227.5|4231.1|4228.3|4229.3|4226.5|84
1602136200000|2020-10-08 05:50:00|4230.6|4227.8|4232.1|4229.3|4233.1|4230.3|4230.3|4227.5|107
1602136500000|2020-10-08 05:55:00|4231.3|4228.5|4228.3|4225.5|4232.1|4229.3|4227.3|4224.5|118
1602136800000|2020-10-08 06:00:00|4229|4226.2|4230.3|4227.5|4233.3|4230.5|4226.3|4223.5|163
1602137100000|2020-10-08 06:05:00|4230.1|4227.3|4226.3|4223.5|4230.1|4227.3|4225.8|4223|119
1602137400000|2020-10-08 06:10:00|4226.1|4223.3|4224.6|4221.8|4229.1|4226.3|4224.6|4221.8|130
1602137700000|2020-10-08 06:15:00|4225.1|4222.3|4226.3|4223.5|4228.1|4225.3|4222.8|4220|114
1602138000000|2020-10-08 06:20:00|4226.2|4223.4|4227.3|4224.5|4228.7|4225.9|4225.2|4222.4|69
1602138300000|2020-10-08 06:25:00|4227.2|4224.4|4226.3|4223.5|4228.2|4225.4|4226.2|4223.4|34
1602138600000|2020-10-08 06:30:00|4227|4224.2|4229.5|4226.7|4230.3|4227.5|4226.2|4223.4|108
1602138900000|2020-10-08 06:35:00|4230.3|4227.5|4230.3|4227.5|4232|4229.2|4228.5|4225.7|688
1602139200000|2020-10-08 06:40:00|4231.3|4228.5|4234.3|4231.5|4235.3|4232.5|4231.3|4228.5|260
1602139500000|2020-10-08 06:45:00|4234.8|4232|4246.3|4243.5|4247.3|4244.5|4234.5|4231.7|1352
1602139800000|2020-10-08 06:50:00|4245.3|4242.5|4245.3|4242.5|4246.3|4243.5|4243.3|4240.5|159
1602140100000|2020-10-08 06:55:00|4246|4243.2|4249|4246.2|4250.8|4248|4246|4243.2|728
1602140400000|2020-10-08 07:00:00|4249.4|4246.6|4249.4|4246.6|4253.2|4250.4|4245.4|4242.6|503
1602140700000|2020-10-08 07:05:00|4249.9|4247.1|4255.5|4252.7|4256.9|4254.1|4248.5|4245.7|670
1602141000000|2020-10-08 07:10:00|4255.9|4253.1|4249.5|4246.7|4258.2|4255.4|4249.5|4246.7|841
1602141300000|2020-10-08 07:15:00|4249.4|4246.6|4254.9|4252.1|4256.4|4253.6|4248.5|4245.7|514
1602141600000|2020-10-08 07:20:00|4254.5|4251.7|4261.2|4258.4|4261.2|4258.4|4252.4|4249.6|659
1602141900000|2020-10-08 07:25:00|4262.2|4259.4|4259.4|4256.6|4262.5|4259.7|4256.2|4253.4|1873
1602142200000|2020-10-08 07:30:00|4259.2|4256.4|4263.4|4260.6|4264.2|4261.4|4256.9|4254.1|586
1602142500000|2020-10-08 07:35:00|4263.2|4260.4|4262.9|4260.1|4265.4|4262.6|4260.2|4257.4|1182
1602142800000|2020-10-08 07:40:00|4263.2|4260.4|4261.6|4258.8|4265.2|4262.4|4260.1|4257.3|525
1602143100000|2020-10-08 07:45:00|4261.2|4258.4|4258.1|4255.3|4264.6|4261.8|4256.1|4253.3|683
1602143400000|2020-10-08 07:50:00|4257.9|4255.1|4263.3|4260.5|4265.3|4262.5|4255.8|4253|989
1602143700000|2020-10-08 07:55:00|4263.1|4260.3|4269.3|4266.5|4270.6|4267.8|4261.3|4258.5|1346
1602144000000|2020-10-08 08:00:00|4269.6|4266.8|4274.1|4271.3|4275.3|4272.5|4269.6|4266.8|1282
1602144300000|2020-10-08 08:05:00|4274.8|4272|4273.3|4270.5|4275.3|4272.5|4270|4267.2|1534
1602144600000|2020-10-08 08:10:00|4273|4270.2|4276|4273.2|4280.3|4277.5|4272.1|4269.3|1243
1602144900000|2020-10-08 08:15:00|4276.1|4273.3|4269.1|4266.3|4280.3|4277.5|4269.1|4266.3|1883
1602145200000|2020-10-08 08:20:00|4268.3|4265.5|4264.1|4261.3|4270.3|4267.5|4264|4261.2|1415
1602145500000|2020-10-08 08:25:00|4264.3|4261.5|4253|4250.2|4265.3|4262.5|4247.3|4244.5|3842
1602145800000|2020-10-08 08:30:00|4252.3|4249.5|4257.3|4254.5|4262.3|4259.5|4251.1|4248.3|2960
1602146100000|2020-10-08 08:35:00|4258.3|4255.5|4256.3|4253.5|4258.3|4255.5|4252.3|4249.5|964
1602146400000|2020-10-08 08:40:00|4255.8|4253|4257.3|4254.5|4259.3|4256.5|4254.2|4251.4|891
1602146700000|2020-10-08 08:45:00|4257.2|4254.4|4266.8|4264|4267.3|4264.5|4255.3|4252.5|1059
1602147000000|2020-10-08 08:50:00|4266.5|4263.7|4265.3|4262.5|4268.2|4265.4|4265.3|4262.5|318
1602147300000|2020-10-08 08:55:00|4265|4262.2|4270.3|4267.5|4273.3|4270.5|4264.3|4261.5|925
1602147600000|2020-10-08 09:00:00|4269.3|4266.5|4274.2|4271.4|4276.2|4273.4|4269.3|4266.5|730
1602147900000|2020-10-08 09:05:00|4274.3|4271.5|4281.3|4278.5|4282.3|4279.5|4274.3|4271.5|1549
1602148200000|2020-10-08 09:10:00|4281.7|4278.9|4285.2|4282.4|4287.8|4284.4|4280.3|4277.5|1245
1602148500000|2020-10-08 09:15:00|4284.8|4282|4287|4284.2|4288|4285.2|4283.3|4280.5|943
1602148800000|2020-10-08 09:20:00|4287.2|4284.4|4287.4|4284.6|4290.3|4287.5|4286.2|4283.4|649
1602149100000|2020-10-08 09:25:00|4287.2|4284.4|4283.2|4280.4|4289.4|4286.6|4282.2|4279.4|644
1602149400000|2020-10-08 09:30:00|4283.4|4280.6|4281.2|4278.4|4288.2|4285.4|4279.2|4276.4|880
1602149700000|2020-10-08 09:35:00|4281.7|4278.9|4280.1|4277.3|4283.2|4280.4|4279.2|4276.4|300
1602150000000|2020-10-08 09:40:00|4280.2|4277.4|4275.4|4272.6|4282.2|4279.4|4275.4|4272.6|765
1602150300000|2020-10-08 09:45:00|4274.5|4271.7|4271.1|4268.3|4279.4|4276.6|4269.1|4266.3|2239
1602150600000|2020-10-08 09:50:00|4271.2|4268.4|4271.2|4268.4|4275.2|4272.4|4269.2|4266.4|850
1602150900000|2020-10-08 09:55:00|4271.9|4269.1|4274.2|4271.4|4276.2|4273.4|4271.9|4269.1|475
1602151200000|2020-10-08 10:00:00|4273.5|4270.7|4275.2|4272.4|4279.2|4276.4|4272.2|4269.4|381
1602151500000|2020-10-08 10:05:00|4274.4|4271.6|4274.2|4271.4|4275.7|4272.9|4271.4|4268.6|630
1602151800000|2020-10-08 10:10:00|4274.4|4271.6|4278.4|4275.6|4280.4|4277.6|4274.2|4271.4|327
1602152100000|2020-10-08 10:15:00|4278.2|4275.4|4277.3|4274.5|4281.2|4278.4|4277.3|4274.5|457
1602152400000|2020-10-08 10:20:00|4278.1|4275.3|4275.4|4272.6|4279.3|4276.5|4274.3|4271.5|161
1602152700000|2020-10-08 10:25:00|4275.3|4272.5|4279.3|4276.5|4280.4|4277.6|4275.3|4272.5|203
1602153000000|2020-10-08 10:30:00|4279.4|4276.6|4279.4|4276.6|4280.4|4277.6|4277.3|4274.5|165
1602153300000|2020-10-08 10:35:00|4279.3|4276.5|4280.1|4277.3|4283.3|4280.5|4278.4|4275.6|282
1602153600000|2020-10-08 10:40:00|4280.3|4277.5|4279.1|4276.3|4283.3|4280.5|4278.3|4275.5|187
1602153900000|2020-10-08 10:45:00|4279|4276.2|4285.4|4282.6|4285.4|4282.6|4275.4|4272.6|624
1602154200000|2020-10-08 10:50:00|4287.3|4284.5|4286.9|4284.1|4288.4|4285.6|4286.4|4283.6|756
1602154500000|2020-10-08 10:55:00|4287.3|4284.5|4286.8|4284|4289.1|4286.3|4286.4|4283.6|277
1602154800000|2020-10-08 11:00:00|4287|4284.2|4289.1|4286.3|4290.5|4287.7|4285.5|4282.7|785
1602155100000|2020-10-08 11:05:00|4289.3|4286.5|4289.1|4286.3|4290.5|4287.7|4286.8|4284|394
1602155400000|2020-10-08 11:10:00|4289.3|4286.5|4293.2|4290.4|4294.1|4291.3|4289.1|4286.3|811
1602155700000|2020-10-08 11:15:00|4293.5|4290.7|4287.5|4284.7|4295.5|4292.7|4287.2|4284.4|738
1602156000000|2020-10-08 11:20:00|4288.2|4285.4|4290.3|4287.5|4291.5|4288.7|4287.2|4284.4|415
1602156300000|2020-10-08 11:25:00|4290.5|4287.7|4293.5|4290.7|4295.2|4292.4|4290.3|4287.5|424
1602156600000|2020-10-08 11:30:00|4293.8|4291|4291.3|4288.5|4294.5|4291.7|4290.3|4287.5|341
1602156900000|2020-10-08 11:35:00|4291.8|4289|4299.5|4296.7|4300.2|4297.4|4291.5|4288.7|1006
1602157200000|2020-10-08 11:40:00|4299.3|4296.5|4303|4300.2|4303.9|4301.1|4298.2|4295.4|1886
1602157500000|2020-10-08 11:45:00|4303.2|4300.4|4295.5|4292.7|4305|4302.2|4293.3|4290.5|1878
1602157800000|2020-10-08 11:50:00|4295.8|4293|4295.5|4292.7|4299.3|4296.5|4295.3|4292.5|367
1602158100000|2020-10-08 11:55:00|4295.2|4292.4|4287.2|4284.4|4296.7|4293.9|4286.5|4283.7|622
1602158400000|2020-10-08 12:00:00|4286.9|4284.1|4287.4|4284.6|4289.2|4286.4|4285.5|4282.7|568
1602158700000|2020-10-08 12:05:00|4287.7|4284.9|4289.2|4286.4|4292|4289.2|4287.2|4284.4|1314
1602159000000|2020-10-08 12:10:00|4289|4286.2|4296.1|4293.3|4303.1|4300.3|4289|4286.2|1316
1602159300000|2020-10-08 12:15:00|4295.9|4293.1|4301.9|4299.1|4304.1|4301.3|4295.9|4293.1|1342
1602159600000|2020-10-08 12:20:00|4302.1|4299.3|4298.9|4296.1|4305.1|4302.3|4295.6|4292.8|904
1602159900000|2020-10-08 12:25:00|4298.6|4295.8|4303.9|4301.1|4303.9|4301.1|4297.2|4294.4|786
1602160200000|2020-10-08 12:30:00|4303.2|4300.4|4296.1|4293.3|4305.6|4302.8|4293.9|4291.1|846
1602160500000|2020-10-08 12:35:00|4295.9|4293.1|4297.6|4294.8|4297.9|4295.1|4292.9|4290.1|314
1602160800000|2020-10-08 12:40:00|4297.9|4295.1|4302.2|4299.4|4304.1|4301.3|4296.9|4294.1|463
1602161100000|2020-10-08 12:45:00|4301.4|4298.6|4308.1|4305.3|4308.9|4306.1|4299.1|4296.3|1159
1602161400000|2020-10-08 12:50:00|4307.9|4305.1|4311.3|4308.5|4313.9|4311.1|4307.9|4305.1|1515
1602161700000|2020-10-08 12:55:00|4311.9|4309.1|4312.3|4309.5|4318.9|4316.1|4311.3|4308.5|2306
1602162000000|2020-10-08 13:00:00|4311.9|4309.1|4301.9|4299.1|4315.1|4312.3|4294.6|4291.8|2227
1602162300000|2020-10-08 13:05:00|4302.1|4299.3|4307.6|4304.8|4313.1|4310.3|4299.3|4296.5|927
1602162600000|2020-10-08 13:10:00|4307.3|4304.5|4313|4310.2|4317.1|4314.3|4306.3|4303.5|1558
1602162900000|2020-10-08 13:15:00|4313.1|4310.3|4324|4321.2|4334.6|4331.8|4313.1|4310.3|9571
1602163200000|2020-10-08 13:20:00|4324.3|4321.5|4322|4319.2|4326.6|4323.8|4320|4317.2|1073
1602163500000|2020-10-08 13:25:00|4322.6|4319.8|4322.8|4320|4326.8|4324|4321.8|4319|891
1602163800000|2020-10-08 13:30:00|4322.7|4319.9|4322.5|4319.7|4328.8|4326|4322|4319.2|1587
1602164100000|2020-10-08 13:35:00|4322.8|4320|4331|4328.2|4332.7|4329.9|4322|4319.2|1333
1602164400000|2020-10-08 13:40:00|4331.3|4328.5|4326.6|4323.8|4331.8|4329|4324.1|4321.3|2934
1602164700000|2020-10-08 13:45:00|4326.3|4323.5|4320.7|4317.9|4328|4325.2|4317.3|4314.5|1284
1602165000000|2020-10-08 13:50:00|4321|4318.2|4326.3|4323.5|4330.3|4327.5|4315.3|4312.5|997
1602165300000|2020-10-08 13:55:00|4326|4323.2|4331.2|4328.4|4337|4334.2|4325.8|4323|2682
1602165600000|2020-10-08 14:00:00|4331.5|4328.7|4322|4319.2|4335.3|4332.5|4317.2|4314.4|2107
1602165900000|2020-10-08 14:05:00|4322.2|4319.4|4324.3|4321.5|4327.2|4324.4|4318.3|4315.5|927
1602166200000|2020-10-08 14:10:00|4324.7|4321.9|4330.3|4327.5|4333.2|4330.4|4324.7|4321.9|1258
1602166500000|2020-10-08 14:15:00|4330.2|4327.4|4334.2|4331.4|4339|4336.2|4330|4327.2|2112
1602166800000|2020-10-08 14:20:00|4333.8|4331|4334|4331.2|4343|4340.2|4331.7|4328.9|2849
1602167100000|2020-10-08 14:25:00|4334.2|4331.4|4314.2|4311.4|4335|4332.2|4312.7|4309.9|2107
1602167400000|2020-10-08 14:30:00|4314.9|4312.1|4335|4332.2|4335|4332.2|4314.9|4312.1|1426
1602167700000|2020-10-08 14:35:00|4334.7|4331.9|4317.7|4314.9|4338.2|4335.4|4315.5|4312.7|1648
1602168000000|2020-10-08 14:40:00|4318|4315.2|4303|4300.2|4324|4321.2|4300|4297.2|2217
1602168300000|2020-10-08 14:45:00|4303.2|4300.4|4309.7|4306.9|4312.1|4309.3|4300.2|4297.4|1201
1602168600000|2020-10-08 14:50:00|4309.2|4306.4|4302.4|4299.6|4318.4|4315.6|4302.4|4299.6|1420
1602168900000|2020-10-08 14:55:00|4303.1|4300.3|4295.4|4292.6|4307.6|4304.8|4291.2|4288.4|2498
1602169200000|2020-10-08 15:00:00|4295.2|4292.4|4297.2|4294.4|4301.2|4298.4|4292.2|4289.4|1965
1602169500000|2020-10-08 15:05:00|4297.4|4294.6|4303.7|4300.9|4305.2|4302.4|4297.4|4294.6|1920
1602169800000|2020-10-08 15:10:00|4303.9|4301.1|4302.1|4299.3|4305.4|4302.6|4296.2|4293.4|1584
1602170100000|2020-10-08 15:15:00|4302.2|4299.4|4304.9|4302.1|4306.4|4303.6|4300.2|4297.4|1084
1602170400000|2020-10-08 15:20:00|4304.4|4301.6|4296.6|4293.8|4306.4|4303.6|4295.1|4292.3|4999
1602170700000|2020-10-08 15:25:00|4295.9|4293.1|4301.9|4299.1|4303.6|4300.8|4288.6|4285.8|5845
1602171000000|2020-10-08 15:30:00|4301.4|4298.6|4290.4|4287.6|4307.3|4304.5|4290.4|4287.6|5083
1602171300000|2020-10-08 15:35:00|4291.1|4288.3|4304.3|4301.5|4305.1|4302.3|4290.4|4287.6|1866
1602171600000|2020-10-08 15:40:00|4303.8|4301|4298.3|4295.5|4305.1|4302.3|4297.3|4294.5|1008
1602171900000|2020-10-08 15:45:00|4298.8|4296|4302.3|4299.5|4303.3|4300.5|4296.4|4293.6|975
1602172200000|2020-10-08 15:50:00|4302.8|4300|4300.3|4297.5|4307.1|4304.3|4300.1|4297.3|689
1602172500000|2020-10-08 15:55:00|4300.1|4297.3|4320.3|4317.5|4340.8|4338|4299.1|4296.3|7489
1602172800000|2020-10-08 16:00:00|4320.6|4317.8|4320.8|4318|4322|4319.2|4310.4|4307.6|4932
1602173100000|2020-10-08 16:05:00|4320.5|4317.7|4323|4320.2|4329.1|4326.3|4319.5|4316.7|3419
1602173400000|2020-10-08 16:10:00|4323.1|4320.3|4328.8|4326|4329|4326.2|4321.1|4318.3|1481
1602173700000|2020-10-08 16:15:00|4329|4326.2|4325|4322.2|4331.6|4328.8|4324.5|4321.7|1319
1602174000000|2020-10-08 16:20:00|4324.8|4322|4321.6|4318.8|4327|4324.2|4321|4318.2|795
1602174300000|2020-10-08 16:25:00|4321.1|4318.3|4320.2|4317.4|4323.2|4320.4|4316.2|4313.4|1361
1602174600000|2020-10-08 16:30:00|4320.7|4317.9|4329.2|4326.4|4329.8|4327|4320.7|4317.9|870
1602174900000|2020-10-08 16:35:00|4329.5|4326.7|4327|4324.2|4329.8|4327|4324.2|4321.4|670
1602175200000|2020-10-08 16:40:00|4327.2|4324.4|4328.2|4325.4|4330.2|4327.4|4326.2|4323.4|2043
1602175500000|2020-10-08 16:45:00|4328|4325.2|4337.9|4335.1|4337.9|4335.1|4326.2|4323.4|1457
1602175800000|2020-10-08 16:50:00|4338|4335.2|4338.5|4335.7|4342|4339.2|4335.5|4332.7|1612
1602176100000|2020-10-08 16:55:00|4338.9|4336.1|4351.9|4349.1|4352|4349.2|4338|4335.2|3189
1602176400000|2020-10-08 17:00:00|4351.4|4348.6|4356.9|4354.1|4358|4355.2|4351.4|4348.6|2124
1602176700000|2020-10-08 17:05:00|4356.4|4353.6|4353.9|4351.1|4358.2|4355.4|4349.9|4347.1|1732
1602177000000|2020-10-08 17:10:00|4354|4351.2|4353.2|4350.4|4357.5|4354.7|4350.2|4347.4|1642
1602177300000|2020-10-08 17:15:00|4353|4350.2|4355.2|4352.4|4358.2|4355.4|4352.9|4350.1|1202
1602177600000|2020-10-08 17:20:00|4356.2|4353.4|4351.2|4348.4|4357.2|4354.4|4350.2|4347.4|1172
1602177900000|2020-10-08 17:25:00|4351.9|4349.1|4345.4|4342.6|4358|4355.2|4343.7|4340.9|1769
1602178200000|2020-10-08 17:30:00|4345.2|4342.4|4350.6|4347.8|4351.6|4348.8|4345.2|4342.4|2284
1602178500000|2020-10-08 17:35:00|4350.9|4348.1|4351.7|4348.9|4352.2|4349.4|4345.7|4342.9|866
1602178800000|2020-10-08 17:40:00|4352.1|4349.3|4352.2|4349.4|4354.1|4351.3|4351.2|4348.4|1170
1602179100000|2020-10-08 17:45:00|4352.9|4350.1|4348.6|4345.8|4354.9|4352.1|4342.9|4340.1|3425
1602179400000|2020-10-08 17:50:00|4348.9|4346.1|4347.2|4344.4|4351.2|4348.4|4344.4|4341.6|1206
1602179700000|2020-10-08 17:55:00|4347.6|4344.8|4343.1|4340.3|4350.2|4347.4|4341.1|4338.3|1684
1602180000000|2020-10-08 18:00:00|4343.6|4340.8|4343.6|4340.8|4348.1|4345.3|4341.6|4338.8|1343
1602180300000|2020-10-08 18:05:00|4343.8|4341|4347.9|4345.1|4349.1|4346.3|4342.3|4339.5|1682
1602180600000|2020-10-08 18:10:00|4348.1|4345.3|4342.6|4339.8|4351.9|4349.1|4342.3|4339.5|1569
1602180900000|2020-10-08 18:15:00|4342.4|4339.6|4351.8|4349|4353.1|4350.3|4341.4|4338.6|2464
1602181200000|2020-10-08 18:20:00|4351.6|4348.8|4350.9|4348.1|4351.9|4349.1|4347.6|4344.8|4302
1602181500000|2020-10-08 18:25:00|4350.3|4347.5|4348.8|4346|4353.1|4350.3|4341.9|4339.1|14777
1602181800000|2020-10-08 18:30:00|4349.5|4346.7|4350.1|4347.3|4352.6|4349.8|4345.6|4342.8|3505
1602182100000|2020-10-08 18:35:00|4350.5|4347.7|4351.3|4348.5|4353.6|4350.8|4349.6|4346.8|767
1602182400000|2020-10-08 18:40:00|4351.6|4348.8|4354.3|4351.5|4354.6|4351.8|4351.3|4348.5|791
1602182700000|2020-10-08 18:45:00|4354|4351.2|4351.6|4348.8|4355|4352.2|4350.6|4347.8|1563
1602183000000|2020-10-08 18:50:00|4352.6|4349.8|4350.6|4347.8|4352.6|4349.8|4349.6|4346.8|1332
1602183300000|2020-10-08 18:55:00|4350.3|4347.5|4355.7|4352.9|4355.7|4352.9|4349.6|4346.8|398
1602183600000|2020-10-08 19:00:00|4355.8|4353|4357.7|4354.9|4358|4355.2|4354.7|4351.9|744
1602183900000|2020-10-08 19:05:00|4356.3|4353.5|4356.7|4353.9|4358|4355.2|4355.7|4352.9|561
1602184200000|2020-10-08 19:10:00|4357|4354.2|4357.8|4355|4358|4355.2|4355.7|4352.9|676
1602184500000|2020-10-08 19:15:00|4357.7|4354.9|4356.7|4353.9|4360.5|4357.7|4355.8|4353|522
1602184800000|2020-10-08 19:20:00|4356.3|4353.5|4350.8|4348|4356.7|4353.9|4350|4347.2|420
1602185100000|2020-10-08 19:25:00|4351.3|4348.5|4354|4351.2|4355|4352.2|4351.3|4348.5|294
1602185400000|2020-10-08 19:30:00|4353.8|4351|4353.2|4350.4|4354.8|4352|4352.8|4350|158
1602185700000|2020-10-08 19:35:00|4353.4|4350.6|4354.9|4352.1|4356.4|4353.6|4353.4|4350.6|500
1602186000000|2020-10-08 19:40:00|4354.7|4351.9|4354.7|4351.9|4355.2|4352.4|4353.7|4350.9|78
1602186300000|2020-10-08 19:45:00|4354.9|4352.1|4354.7|4351.9|4355.7|4352.9|4353.7|4350.9|180
1602186600000|2020-10-08 19:50:00|4354.4|4351.6|4354.7|4351.9|4355|4352.2|4353.7|4350.9|84
1602186900000|2020-10-08 19:55:00|4354.9|4352.1|4355.4|4352.6|4355.9|4353.1|4353.9|4351.1|213
1602187200000|2020-10-08 20:00:00|4355.9|4353.1|4359.4|4356.6|4359.9|4357.1|4353.9|4351.1|368
1602187500000|2020-10-08 20:05:00|4359|4356.2|4359.4|4356.6|4359.7|4356.9|4357|4354.2|325
1602187800000|2020-10-08 20:10:00|4359|4356.2|4359.1|4356.3|4359.1|4356.3|4358.1|4355.3|65
1602188100000|2020-10-08 20:15:00|4358.7|4355.9|4357.7|4354.9|4358.7|4355.9|4357.1|4354.3|61
1602188400000|2020-10-08 20:20:00|4358.1|4355.3|4358.1|4355.3|4358.7|4355.9|4357.1|4354.3|571
1602188700000|2020-10-08 20:25:00|4358.4|4355.6|4358.4|4355.6|4358.9|4356.1|4358.1|4355.3|300
1602189000000|2020-10-08 20:30:00|4358.1|4355.3|4358.9|4356.1|4359.9|4357.1|4357.7|4354.9|132
1602189300000|2020-10-08 20:35:00|4358.1|4355.3|4358.9|4356.1|4359.9|4357.1|4358.1|4355.3|164
1602189600000|2020-10-08 20:40:00|4358.6|4355.8|4359.1|4356.3|4359.1|4356.3|4357.9|4355.1|88
1602189900000|2020-10-08 20:45:00|4358.7|4355.9|4361.1|4358.3|4361.1|4358.3|4357.9|4355.1|352
1602190200000|2020-10-08 20:50:00|4360.1|4357.3|4358.9|4356.1|4360.8|4358|4357.9|4355.1|156
1602190500000|2020-10-08 20:55:00|4359.6|4356.8|4357.9|4355.1|4360.9|4358.1|4357.8|4355|166
1602190800000|2020-10-08 21:00:00|4358.3|4355.5|4360.5|4356.5|4364.2|4357.5|4358.3|4353.5|3
1602191100000|2020-10-08 21:05:00|4357.9|4355.1|4359.5|4355.5|4364|4356.7|4357.9|4353|4
1602191400000|2020-10-08 21:10:00|||||||||2
1602191700000|2020-10-08 21:15:00|4359.6|4355.6|4359.6|4355.6|4359.6|4355.6|4359.6|4355.6|0
1602192300000|2020-10-08 21:25:00|||||||||2
1602192600000|2020-10-08 21:30:00|4361.5|4358.7|4361.3|4358.5|4361.5|4358.7|4361.3|4358.5|6
1602192900000|2020-10-08 21:35:00|||||||||13
1602193200000|2020-10-08 21:40:00|||||||||10
1602193500000|2020-10-08 21:45:00|4362.2|4358.2|4361.5|4358.7|4362.6|4358.8|4361.5|4358.2|2
1602194100000|2020-10-08 21:55:00|4361|4358.2|4362.6|4358.6|4362.6|4359.2|4361|4358.2|132
1602201600000|2020-10-09 00:00:00|4349.8|4347|4344.4|4341.6|4354.6|4351.8|4341.8|4339|796
1602201900000|2020-10-09 00:05:00|4344.8|4342|4342.8|4340|4347.8|4345|4342.5|4339.7|249
1602202200000|2020-10-09 00:10:00|4342.5|4339.7|4347.8|4345|4348|4345.2|4342|4339.2|251
1602202500000|2020-10-09 00:15:00|4348|4345.2|4345.5|4342.7|4348.8|4346|4344.8|4342|55
1602202800000|2020-10-09 00:20:00|4345.8|4343|4344.8|4342|4347.8|4345|4344|4341.2|30
1602203100000|2020-10-09 00:25:00|4345|4342.2|4336.8|4334|4345.8|4343|4335.6|4332.8|122
1602203400000|2020-10-09 00:30:00|4337.1|4334.3|4347.8|4345|4348.1|4345.3|4336.8|4334|34
1602203700000|2020-10-09 00:35:00|4347.6|4344.8|4346.8|4344|4348.1|4345.3|4344.8|4342|52
1602204000000|2020-10-09 00:40:00|4347.1|4344.3|4343.8|4341|4348.6|4345.8|4343.3|4340.5|64
1602204300000|2020-10-09 00:45:00|4344.2|4341.4|4347.2|4344.4|4347.8|4345|4343.7|4340.9|17
1602204600000|2020-10-09 00:50:00|4347.5|4344.7|4348.2|4345.4|4348.8|4346|4346.7|4343.9|66
1602204900000|2020-10-09 00:55:00|4347.8|4345|4347.8|4345|4347.8|4345|4340.8|4338|149
1602205200000|2020-10-09 01:00:00|4348|4345.2|4340.5|4337.7|4350.8|4348|4339.3|4336.5|153
1602205500000|2020-10-09 01:05:00|4340.2|4337.4|4338.8|4336|4343.2|4340.4|4337.8|4335|126
1602205800000|2020-10-09 01:10:00|4339.2|4336.4|4342.8|4340|4342.8|4340|4338.8|4336|104
1602206100000|2020-10-09 01:15:00|4343.2|4340.4|4350.9|4348.1|4351.7|4348.9|4342.3|4339.5|283
1602206400000|2020-10-09 01:20:00|4351.2|4348.4|4351.9|4349.1|4355.2|4352.4|4351.2|4348.4|41
1602206700000|2020-10-09 01:25:00|4352.5|4349.7|4350.9|4348.1|4357.2|4354.4|4350.4|4347.6|98
1602207000000|2020-10-09 01:30:00|4351.9|4349.1|4342.9|4340.1|4352.7|4349.9|4341.9|4339.1|115
1602207300000|2020-10-09 01:35:00|4342.4|4339.6|4344.4|4341.6|4346.9|4344.1|4342|4339.2|90
1602207600000|2020-10-09 01:40:00|4344.5|4341.7|4342.9|4340.1|4345|4342.2|4342|4339.2|66
1602207900000|2020-10-09 01:45:00|4342|4339.2|4338.1|4335.3|4342.9|4340.1|4337.7|4334.9|121
1602208200000|2020-10-09 01:50:00|4337.9|4335.1|4343.7|4340.9|4343.7|4340.9|4337.9|4335.1|42
1602208500000|2020-10-09 01:55:00|4343.4|4340.6|4345.9|4343.1|4346.7|4343.9|4341.9|4339.1|65
1602208800000|2020-10-09 02:00:00|4345.7|4342.9|4341.9|4339.1|4346.7|4343.9|4338.7|4335.9|169
1602209100000|2020-10-09 02:05:00|4342.2|4339.4|4339.6|4336.8|4343.9|4341.1|4339.6|4336.8|97
1602209400000|2020-10-09 02:10:00|4338.9|4336.1|4338.9|4336.1|4339.9|4337.1|4337.6|4334.8|46
1602209700000|2020-10-09 02:15:00|4339.2|4336.4|4339.6|4336.8|4341.2|4338.4|4338.9|4336.1|14
1602210000000|2020-10-09 02:20:00|4339.9|4337.1|4331.9|4329.1|4341.4|4338.6|4330.4|4327.6|349
1602210300000|2020-10-09 02:25:00|4331.2|4328.4|4329.9|4327.1|4331.2|4328.4|4327.9|4325.1|191
1602210600000|2020-10-09 02:30:00|4329.6|4326.8|4328.9|4326.1|4331.4|4328.6|4326.8|4324|102
1602210900000|2020-10-09 02:35:00|4329.3|4326.5|4336.8|4334|4336.9|4334.1|4329.3|4326.5|78
1602211200000|2020-10-09 02:40:00|4336.9|4334.1|4332.9|4330.1|4337.3|4334.5|4332.9|4330.1|35
1602211500000|2020-10-09 02:45:00|4333.6|4330.8|4332.8|4330|4334.3|4331.5|4332.3|4329.5|21
1602211800000|2020-10-09 02:50:00|4332.3|4329.5|4333.3|4330.5|4335.3|4332.5|4330.8|4328|76
1602212100000|2020-10-09 02:55:00|4333.9|4331.1|4338.9|4336.1|4338.9|4336.1|4333.9|4331.1|24
1602212400000|2020-10-09 03:00:00|4337.9|4335.1|4341|4338.2|4342.8|4340|4337|4334.2|118
1602212700000|2020-10-09 03:05:00|4340|4337.2|4339|4336.2|4340.6|4337.8|4339|4336.2|22
1602213000000|2020-10-09 03:10:00|4340|4337.2|4341.1|4338.3|4342|4339.2|4339.1|4336.3|38
1602213300000|2020-10-09 03:15:00|4340.8|4338|4337.1|4334.3|4341.5|4338.7|4337|4334.2|54
1602213600000|2020-10-09 03:20:00|4337.5|4334.7|4334|4331.2|4337.5|4334.7|4330.8|4328|265
1602213900000|2020-10-09 03:25:00|4334.3|4331.5|4335.5|4332.7|4336|4333.2|4334|4331.2|39
1602214200000|2020-10-09 03:30:00|4335.3|4332.5|4333.8|4331|4336|4333.2|4333.8|4331|23
1602214500000|2020-10-09 03:35:00|4333.3|4330.5|4333.8|4331|4334|4331.2|4331.3|4328.5|27
1602214800000|2020-10-09 03:40:00|4333.5|4330.7|4336|4333.2|4336.8|4334|4333|4330.2|49
1602215100000|2020-10-09 03:45:00|4336.2|4333.4|4334.8|4332|4336.8|4334|4334.3|4331.5|18
1602215400000|2020-10-09 03:50:00|4334.3|4331.5|4333.8|4331|4334.8|4332|4333.3|4330.5|15
1602215700000|2020-10-09 03:55:00|4334|4331.2|4333.8|4331|4335.8|4333|4333.8|4331|16
1602216000000|2020-10-09 04:00:00|4334|4331.2|4329.8|4327|4334.3|4331.5|4329.8|4327|65
1602216300000|2020-10-09 04:05:00|4329.5|4326.7|4328.8|4326|4329.8|4327|4326.8|4324|134
1602216600000|2020-10-09 04:10:00|4328.5|4325.7|4331|4328.2|4331|4328.2|4328.3|4325.5|46
1602216900000|2020-10-09 04:15:00|4331.4|4328.6|4331.4|4328.6|4331.7|4328.9|4331|4328.2|6
1602217200000|2020-10-09 04:20:00|4331|4328.2|4331|4328.2|4331.4|4328.6|4330.4|4327.6|5
1602217500000|2020-10-09 04:25:00|4331.4|4328.6|4332.9|4330.1|4333|4330.2|4331|4328.2|16
1602217800000|2020-10-09 04:30:00|4333|4330.2|4340.5|4337.7|4344|4341.2|4333|4330.2|205
1602218100000|2020-10-09 04:35:00|4340.2|4337.4|4343|4340.2|4343.4|4340.6|4340|4337.2|21
1602218400000|2020-10-09 04:40:00|4343.7|4340.9|4346.1|4343.3|4346.9|4344.1|4343|4340.2|54
1602218700000|2020-10-09 04:45:00|4346.4|4343.6|4344.1|4341.3|4347.1|4344.3|4343.4|4340.6|16
1602219000000|2020-10-09 04:50:00|4343.9|4341.1|4342.1|4339.3|4344.1|4341.3|4342.1|4339.3|128
1602219300000|2020-10-09 04:55:00|4341.7|4338.9|4341.7|4338.9|4342.1|4339.3|4341.1|4338.3|4
1602219600000|2020-10-09 05:00:00|4341.2|4338.4|4341.1|4338.3|4342.1|4339.3|4340.1|4337.3|98
1602219900000|2020-10-09 05:05:00|4340.4|4337.6|4338.4|4335.6|4341.1|4338.3|4338.1|4335.3|8
1602220200000|2020-10-09 05:10:00|4338.1|4335.3|4336.4|4333.6|4338.1|4335.3|4336.1|4333.3|77
1602220500000|2020-10-09 05:15:00|4336.9|4334.1|4339.1|4336.3|4339.1|4336.3|4335.4|4332.6|7
1602220800000|2020-10-09 05:20:00|4338.8|4336|4338.1|4335.3|4339.1|4336.3|4338.1|4335.3|24
1602221100000|2020-10-09 05:25:00|4337.9|4335.1|4337.9|4335.1|4338.1|4335.3|4336.6|4333.8|108
1602221400000|2020-10-09 05:30:00|4338.1|4335.3|4342.1|4339.3|4342.6|4339.8|4335.8|4333|125
1602221700000|2020-10-09 05:35:00|4341.8|4339|4333.9|4331.1|4341.8|4339|4333.6|4330.8|68
1602222000000|2020-10-09 05:40:00|4334.4|4331.6|4331.8|4329|4335.1|4332.3|4330.8|4328|139
1602222300000|2020-10-09 05:45:00|4332.1|4329.3|4334.1|4331.3|4334.6|4331.8|4330.1|4327.3|75
1602222600000|2020-10-09 05:50:00|4334.4|4331.6|4330.1|4327.3|4334.4|4331.6|4330.1|4327.3|105
1602222900000|2020-10-09 05:55:00|4330.3|4327.5|4331.1|4328.3|4334.1|4331.3|4329.3|4326.5|102
1602223200000|2020-10-09 06:00:00|4331.5|4328.7|4333.1|4330.3|4334.6|4331.8|4330.1|4327.3|137
1602223500000|2020-10-09 06:05:00|4332.8|4330|4328.8|4326|4333|4330.2|4327.1|4324.3|182
1602223800000|2020-10-09 06:10:00|4329.1|4326.3|4330.5|4327.7|4332.3|4329.5|4326.1|4323.3|168
1602224100000|2020-10-09 06:15:00|4330.3|4327.5|4329.2|4326.4|4331.5|4328.7|4328.7|4325.9|705
1602224400000|2020-10-09 06:20:00|4329.5|4326.7|4335.2|4332.4|4335.5|4332.7|4329.5|4326.7|124
1602224700000|2020-10-09 06:25:00|4335.5|4332.7|4336.3|4333.5|4339.3|4336.5|4334.2|4331.4|286
1602225000000|2020-10-09 06:30:00|4337|4334.2|4348.2|4345.4|4349.3|4346.5|4337|4334.2|498
1602225300000|2020-10-09 06:35:00|4348.3|4345.5|4345.3|4342.5|4353.2|4350.4|4341.2|4338.4|523
1602225600000|2020-10-09 06:40:00|4345|4342.2|4342.2|4339.4|4345.3|4342.5|4341.3|4338.5|182
1602225900000|2020-10-09 06:45:00|4341.8|4339|4338.2|4335.4|4342.3|4339.5|4337.3|4334.5|198
1602226200000|2020-10-09 06:50:00|4338.3|4335.5|4335.2|4332.4|4338.3|4335.5|4334.2|4331.4|264
1602226500000|2020-10-09 06:55:00|4335.8|4333|4339.4|4336.6|4340.2|4337.4|4335.8|4333|291
1602226800000|2020-10-09 07:00:00|4339.5|4336.7|4350.7|4347.9|4351.4|4348.6|4339.4|4336.6|736
1602227100000|2020-10-09 07:05:00|4350.4|4347.6|4356.5|4353.7|4358.5|4355.7|4348.5|4345.7|592
1602227400000|2020-10-09 07:10:00|4357.5|4354.7|4355.4|4352.6|4358.5|4355.7|4352.5|4349.7|269
1602227700000|2020-10-09 07:15:00|4355.5|4352.7|4355.5|4352.7|4356.5|4353.7|4351.7|4348.9|353
1602228000000|2020-10-09 07:20:00|4354.5|4351.7|4358.7|4355.9|4358.7|4355.9|4354.5|4351.7|182
1602228300000|2020-10-09 07:25:00|4358.5|4355.7|4359.6|4356.8|4359.9|4357.1|4355.7|4352.9|284
1602228600000|2020-10-09 07:30:00|4359.4|4356.6|4366.7|4363.9|4367.4|4364.6|4357.4|4354.6|1754
1602228900000|2020-10-09 07:35:00|4366.9|4364.1|4364.2|4361.4|4367.4|4364.6|4361.2|4358.4|597
1602229200000|2020-10-09 07:40:00|4363.2|4360.4|4364.4|4361.6|4365.2|4362.4|4363.2|4360.4|428
1602229500000|2020-10-09 07:45:00|4364.2|4361.4|4359.6|4356.8|4365.4|4362.6|4357.4|4354.6|759
1602229800000|2020-10-09 07:50:00|4359.4|4356.6|4365.4|4362.6|4365.4|4362.6|4357.7|4354.9|477
1602230100000|2020-10-09 07:55:00|4365.8|4363|4360.6|4357.8|4367.8|4365|4360.6|4357.8|1293
1602230400000|2020-10-09 08:00:00|4360.8|4358|4365.8|4363|4365.8|4363|4352.6|4349.8|1463
1602230700000|2020-10-09 08:05:00|4364.8|4362|4350.6|4347.8|4366.8|4364|4348.8|4346|2051
1602231000000|2020-10-09 08:10:00|4349.8|4347|4345.8|4343|4351.4|4348.6|4344.8|4342|1965
1602231300000|2020-10-09 08:15:00|4346.8|4344|4344.8|4342|4349.1|4346.3|4342.6|4339.8|683
1602231600000|2020-10-09 08:20:00|4344.1|4341.3|4339.8|4337|4344.3|4341.5|4335.1|4332.3|2025
1602231900000|2020-10-09 08:25:00|4339.6|4336.8|4336.8|4334|4339.6|4336.8|4330.8|4328|6204
1602232200000|2020-10-09 08:30:00|4337.4|4334.6|4337.3|4334.5|4343.8|4341|4335|4332.2|6022
1602232500000|2020-10-09 08:35:00|4337.1|4334.3|4331.1|4328.3|4337.1|4334.3|4329.1|4326.3|1440
1602232800000|2020-10-09 08:40:00|4331.3|4328.5|4325.8|4323|4331.5|4328.7|4322.5|4319.7|5649
1602233100000|2020-10-09 08:45:00|4326.3|4323.5|4326.5|4323.7|4329.8|4327|4322.7|4319.9|1649
1602233400000|2020-10-09 08:50:00|4325.5|4322.7|4319.7|4316.9|4326.5|4323.7|4317.5|4314.7|1639
1602233700000|2020-10-09 08:55:00|4319.5|4316.7|4317.2|4314.4|4321.5|4318.7|4309.7|4306.9|1946
1602234000000|2020-10-09 09:00:00|4317.5|4314.7|4322.5|4319.7|4322.7|4319.9|4316.2|4313.4|1814
1602234300000|2020-10-09 09:05:00|4321.5|4318.7|4319.5|4316.7|4325.5|4322.7|4319.5|4316.7|954
1602234600000|2020-10-09 09:10:00|4319.2|4316.4|4314.9|4312.1|4320.5|4317.7|4313.9|4311.1|755
1602234900000|2020-10-09 09:15:00|4315.7|4312.9|4305.9|4303.1|4316.7|4313.9|4302.7|4299.9|1706
1602235200000|2020-10-09 09:20:00|4305.7|4302.9|4308.7|4305.9|4308.9|4306.1|4303.4|4300.6|1413
1602235500000|2020-10-09 09:25:00|4308.5|4305.7|4315.7|4312.9|4316.7|4313.9|4307.7|4304.9|832
1602235800000|2020-10-09 09:30:00|4315.5|4312.7|4302.4|4299.6|4315.5|4312.7|4301.7|4298.9|854
1602236100000|2020-10-09 09:35:00|4302|4299.2|4305.2|4302.4|4308.4|4305.6|4301.5|4298.7|504
1602236400000|2020-10-09 09:40:00|4304.4|4301.6|4312.4|4309.6|4313.4|4310.6|4304.4|4301.6|444
1602236700000|2020-10-09 09:45:00|4312.6|4309.8|4318.2|4315.4|4318.2|4315.4|4312.2|4309.4|831
1602237000000|2020-10-09 09:50:00|4318.4|4315.6|4318.7|4315.9|4322.2|4319.4|4318.2|4315.4|688
1602237300000|2020-10-09 09:55:00|4319.2|4316.4|4317.9|4315.1|4321.2|4318.4|4314.6|4311.8|508
1602237600000|2020-10-09 10:00:00|4317.2|4314.4|4319.2|4316.4|4319.2|4316.4|4312.9|4310.1|346
1602237900000|2020-10-09 10:05:00|4318.9|4316.1|4318.6|4315.8|4319.4|4316.6|4316.2|4313.4|225
1602238200000|2020-10-09 10:10:00|4318.4|4315.6|4320.9|4318.1|4321.6|4318.8|4318.2|4315.4|784
1602238500000|2020-10-09 10:15:00|4320.6|4317.8|4319.1|4316.3|4320.9|4318.1|4314.1|4311.3|2643
1602238800000|2020-10-09 10:20:00|4318.9|4316.1|4314.2|4311.4|4319.1|4316.3|4313.6|4310.8|343
1602239100000|2020-10-09 10:25:00|4314.6|4311.8|4311.9|4309.1|4314.6|4311.8|4310.3|4307.5|552
1602239400000|2020-10-09 10:30:00|4311.4|4308.6|4302.6|4299.8|4312.4|4309.6|4302.6|4299.8|815
1602239700000|2020-10-09 10:35:00|4302.9|4300.1|4314.4|4311.6|4315.4|4312.6|4302.6|4299.8|712
1602240000000|2020-10-09 10:40:00|4314.6|4311.8|4319.4|4316.6|4320.4|4317.6|4313.6|4310.8|671
1602240300000|2020-10-09 10:45:00|4319.3|4316.5|4319.3|4316.5|4320.3|4317.5|4314.8|4312|190
1602240600000|2020-10-09 10:50:00|4318.6|4315.8|4311.5|4308.7|4319.3|4316.5|4311.5|4308.7|459
1602240900000|2020-10-09 10:55:00|4311.3|4308.5|4314.6|4311.8|4316.5|4313.7|4309|4306.2|714
1602241200000|2020-10-09 11:00:00|4314.3|4311.5|4317.3|4314.5|4317.5|4314.7|4306.3|4303.5|1164
1602241500000|2020-10-09 11:05:00|4316.6|4313.8|4318.6|4315.8|4321.5|4318.7|4316.5|4313.7|302
1602241800000|2020-10-09 11:10:00|4319.3|4316.5|4314|4311.2|4319.5|4316.7|4312.6|4309.8|281
1602242100000|2020-10-09 11:15:00|4313.6|4310.8|4315.5|4312.7|4320.7|4317.9|4313.5|4310.7|387
1602242400000|2020-10-09 11:20:00|4315.3|4312.5|4314.3|4311.5|4315.5|4312.7|4311.3|4308.5|404
1602242700000|2020-10-09 11:25:00|4314.5|4311.7|4314.7|4311.9|4316.3|4313.5|4313.5|4310.7|255
1602243000000|2020-10-09 11:30:00|4314.3|4311.5|4318.7|4315.9|4319.7|4316.9|4311.7|4308.9|613
1602243300000|2020-10-09 11:35:00|4318.5|4315.7|4321.3|4318.5|4321.3|4318.5|4317|4314.2|463
1602243600000|2020-10-09 11:40:00|4320.7|4317.9|4316.7|4313.9|4320.7|4317.9|4313.7|4310.9|300
1602243900000|2020-10-09 11:45:00|4316.3|4313.5|4308.5|4305.7|4316.5|4313.7|4307.7|4304.9|855
1602244200000|2020-10-09 11:50:00|4308.8|4306|4318.3|4315.5|4320.3|4317.5|4308.8|4306|617
1602244500000|2020-10-09 11:55:00|4318.7|4315.9|4317.5|4314.7|4320.3|4317.5|4316.5|4313.7|315
1602244800000|2020-10-09 12:00:00|4317.8|4315|4316.5|4313.7|4318.5|4315.7|4314.5|4311.7|354
1602245100000|2020-10-09 12:05:00|4315.7|4312.9|4318.5|4315.7|4319.5|4316.7|4313.5|4310.7|569
1602245400000|2020-10-09 12:10:00|4318.4|4315.6|4318.4|4315.6|4320.4|4317.6|4317.5|4314.7|373
1602245700000|2020-10-09 12:15:00|4318|4315.2|4320.5|4317.7|4321.5|4318.7|4314.4|4311.6|382
1602246000000|2020-10-09 12:20:00|4320.4|4317.6|4327.4|4324.6|4327.4|4324.6|4319.7|4316.9|1389
1602246300000|2020-10-09 12:25:00|4326.7|4323.9|4325.1|4322.3|4326.9|4324.1|4321.4|4318.6|704
1602246600000|2020-10-09 12:30:00|4324.6|4321.8|4327.4|4324.6|4331.4|4328.6|4324.6|4321.8|820
1602246900000|2020-10-09 12:35:00|4327.7|4324.9|4330.4|4327.6|4330.4|4327.6|4322.6|4319.8|701
1602247200000|2020-10-09 12:40:00|4330.6|4327.8|4333.6|4330.8|4334.4|4331.6|4329.6|4326.8|751
1602247500000|2020-10-09 12:45:00|4333.7|4330.9|4340.6|4337.8|4341.4|4338.6|4332.6|4329.8|1297
1602247800000|2020-10-09 12:50:00|4340.4|4337.6|4332.8|4330|4341.4|4338.6|4331.6|4328.8|2016
1602248100000|2020-10-09 12:55:00|4332.6|4329.8|4327.4|4324.6|4332.6|4329.8|4323.1|4320.3|831
1602248400000|2020-10-09 13:00:00|4327.6|4324.8|4340.1|4337.3|4341.8|4339|4326.6|4323.8|3171
1602248700000|2020-10-09 13:05:00|4339.8|4337|4338.4|4335.6|4341.6|4338.8|4332.8|4330|745
1602249000000|2020-10-09 13:10:00|4338.6|4335.8|4337.4|4334.6|4339.4|4336.6|4335.6|4332.8|920
1602249300000|2020-10-09 13:15:00|4337.6|4334.8|4334.6|4331.8|4342.6|4339.8|4333.8|4331|1073
1602249600000|2020-10-09 13:20:00|4334.4|4331.6|4339.1|4336.3|4340.3|4337.5|4328.6|4325.8|3695
1602249900000|2020-10-09 13:25:00|4339.3|4336.5|4331.1|4328.3|4339.3|4336.5|4329.3|4326.5|1148
1602250200000|2020-10-09 13:30:00|4331.4|4328.6|4330.1|4327.3|4341.1|4338.3|4326.8|4324|875
1602250500000|2020-10-09 13:35:00|4330.3|4327.5|4320.1|4317.3|4332.1|4329.3|4312.4|4309.6|1802
1602250800000|2020-10-09 13:40:00|4320.8|4318|4334.3|4331.5|4335.5|4332.7|4316.1|4313.3|1418
1602251100000|2020-10-09 13:45:00|4334.5|4331.7|4336.3|4333.5|4336.5|4333.7|4329|4326.2|1124
1602251400000|2020-10-09 13:50:00|4336.5|4333.7|4336.3|4333.5|4337.1|4334.3|4329.3|4326.5|1057
1602251700000|2020-10-09 13:55:00|4336.1|4333.3|4334.1|4331.3|4343.1|4340.3|4334.1|4331.3|1493
1602252000000|2020-10-09 14:00:00|4334.3|4331.5|4335.1|4332.3|4338.6|4335.8|4329.1|4326.3|1061
1602252300000|2020-10-09 14:05:00|4335.3|4332.5|4328.8|4326|4335.3|4332.5|4326.1|4323.3|761
1602252600000|2020-10-09 14:10:00|4328.6|4325.8|4325.8|4323|4331.3|4328.5|4325.3|4322.5|773
1602252900000|2020-10-09 14:15:00|4325.3|4322.5|4330.3|4327.5|4332.1|4329.3|4324.1|4321.3|853
1602253200000|2020-10-09 14:20:00|4330.5|4327.7|4319.3|4316.5|4331.3|4328.5|4318.1|4315.3|1152
1602253500000|2020-10-09 14:25:00|4319.5|4316.7|4318.1|4315.3|4327.1|4324.3|4316.5|4313.7|1386
1602253800000|2020-10-09 14:30:00|4318.3|4315.5|4320.1|4317.3|4322.1|4319.3|4316.3|4313.5|607
1602254100000|2020-10-09 14:35:00|4320.3|4317.5|4334.2|4331.4|4334.2|4331.4|4319.3|4316.5|2688
1602254400000|2020-10-09 14:40:00|4334.3|4331.5|4337.2|4334.4|4338.5|4335.7|4333.3|4330.5|3320
1602254700000|2020-10-09 14:45:00|4337.7|4334.9|4335.2|4332.4|4339.2|4336.4|4335.2|4332.4|1390
1602255000000|2020-10-09 14:50:00|4336.2|4333.4|4338.2|4335.4|4341.2|4338.4|4335.3|4332.5|1140
1602255300000|2020-10-09 14:55:00|4337.5|4334.7|4332.9|4330.1|4338.2|4335.4|4332.2|4329.4|774
1602255600000|2020-10-09 15:00:00|4333.2|4330.4|4328.2|4325.4|4336|4333.2|4326.2|4323.4|1270
1602255900000|2020-10-09 15:05:00|4328.4|4325.6|4329.4|4326.6|4333.2|4330.4|4327.2|4324.4|986
1602256200000|2020-10-09 15:10:00|4329.7|4326.9|4328.2|4325.4|4333.2|4330.4|4328.2|4325.4|731
1602256500000|2020-10-09 15:15:00|4327.4|4324.6|4337.2|4334.4|4337.2|4334.4|4327.2|4324.4|1197
1602256800000|2020-10-09 15:20:00|4336.9|4334.1|4330.4|4327.6|4341.2|4338.4|4329.4|4326.6|2284
1602257100000|2020-10-09 15:25:00|4330.6|4327.8|4331.8|4329|4335.2|4332.4|4327.2|4324.4|5842
1602257400000|2020-10-09 15:30:00|4332|4329.2|4335.9|4333.1|4339.9|4337.1|4330|4327.2|3361
1602257700000|2020-10-09 15:35:00|4336.2|4333.4|4340.9|4338.1|4341.9|4339.1|4335|4332.2|897
1602258000000|2020-10-09 15:40:00|4341.2|4338.4|4343.2|4340.4|4344.2|4341.4|4339.9|4337.1|1805
1602258300000|2020-10-09 15:45:00|4343.4|4340.6|4360.2|4357.4|4360.6|4357.8|4343.4|4340.6|2860
1602258600000|2020-10-09 15:50:00|4359.6|4356.8|4368.7|4365.9|4373.2|4370.4|4359.4|4356.6|3592
1602258900000|2020-10-09 15:55:00|4368.4|4365.6|4365.1|4362.3|4370.9|4368.1|4363.2|4360.4|1055
1602259200000|2020-10-09 16:00:00|4365.2|4362.4|4363.2|4360.4|4369.2|4366.4|4360.2|4357.4|1127
1602259500000|2020-10-09 16:05:00|4362.9|4360.1|4358.9|4356.1|4362.9|4360.1|4356.2|4353.4|1103
1602259800000|2020-10-09 16:10:00|4360.2|4357.4|4350.2|4347.4|4361.2|4358.4|4348.9|4346.1|1849
1602260100000|2020-10-09 16:15:00|4350.4|4347.6|4343.3|4340.5|4351.6|4348.8|4328.4|4325.6|2012
1602260400000|2020-10-09 16:20:00|4343.6|4340.8|4351.9|4349.1|4353.3|4350.5|4343.6|4340.8|1645
1602260700000|2020-10-09 16:25:00|4352.4|4349.6|4351.4|4348.6|4355.3|4352.5|4349.9|4347.1|876
1602261000000|2020-10-09 16:30:00|4351.8|4349|4350.3|4347.5|4355.3|4352.5|4349.9|4347.1|746
1602261300000|2020-10-09 16:35:00|4350.6|4347.8|4352.3|4349.5|4353.4|4350.6|4343.6|4340.8|1174
1602261600000|2020-10-09 16:40:00|4352.6|4349.8|4324.8|4322|4353.3|4350.5|4324|4321.2|3934
1602261900000|2020-10-09 16:45:00|4325.1|4322.3|4312.7|4309.9|4327|4324.2|4309.7|4306.9|10224
1602262200000|2020-10-09 16:50:00|4313|4310.2|4295.4|4292.6|4314.2|4311.4|4295.1|4292.3|5846
1602262500000|2020-10-09 16:55:00|4295.7|4292.9|4295.4|4292.6|4301.7|4298.9|4293.3|4290.5|4350
1602262800000|2020-10-09 17:00:00|4295.7|4292.9|4296.2|4293.4|4299.9|4297.1|4294.7|4291.9|1607
1602263100000|2020-10-09 17:05:00|4295.9|4293.1|4297.4|4294.6|4299.9|4297.1|4294.7|4291.9|2074
1602263400000|2020-10-09 17:10:00|4297.7|4294.9|4300.7|4297.9|4300.9|4298.1|4295.7|4292.9|813
1602263700000|2020-10-09 17:15:00|4300.4|4297.6|4302.4|4299.6|4303.7|4300.9|4297.1|4294.3|1919
1602264000000|2020-10-09 17:20:00|4302.1|4299.3|4289.4|4286.6|4303.6|4300.8|4287.4|4284.6|2562
1602264300000|2020-10-09 17:25:00|4289.7|4286.9|4291.8|4289|4294.6|4291.8|4285.8|4283|1245
1602264600000|2020-10-09 17:30:00|4291.6|4288.8|4287.6|4284.8|4292.6|4289.8|4278.8|4276|1321
1602264900000|2020-10-09 17:35:00|4286.8|4284|4293.1|4290.3|4293.9|4291.1|4282.9|4280.1|1124
1602265200000|2020-10-09 17:40:00|4293.6|4290.8|4297.1|4294.3|4299|4296.2|4293.1|4290.3|1250
1602265500000|2020-10-09 17:45:00|4296.5|4293.7|4297.3|4294.5|4300.1|4297.3|4294.1|4291.3|4072
1602265800000|2020-10-09 17:50:00|4297|4294.2|4299.1|4296.3|4300.1|4297.3|4292.5|4289.7|2556
1602266100000|2020-10-09 17:55:00|4300.1|4297.3|4301|4298.2|4306.1|4303.3|4299.1|4296.3|981
1602266400000|2020-10-09 18:00:00|4301.1|4298.3|4299.7|4296.9|4305.1|4302.3|4299|4296.2|1089
1602266700000|2020-10-09 18:05:00|4299.2|4296.4|4308.8|4306|4310.8|4308|4297.2|4294.4|1648
1602267000000|2020-10-09 18:10:00|4308.2|4305.4|4309.3|4306.5|4315.8|4313|4308|4305.2|1621
1602267300000|2020-10-09 18:15:00|4309|4306.2|4306.8|4304|4310.2|4307.4|4302.5|4299.7|1220
1602267600000|2020-10-09 18:20:00|4307.1|4304.3|4293.9|4291.1|4307.8|4305|4293|4290.2|3425
1602267900000|2020-10-09 18:25:00|4294.2|4291.4|4306.8|4304|4309.8|4307|4293.4|4290.6|20068
1602268200000|2020-10-09 18:30:00|4307.1|4304.3|4295.8|4293|4308.3|4305.5|4295.8|4293|2548
1602268500000|2020-10-09 18:35:00|4296.1|4293.3|4295.5|4292.7|4299.6|4296.8|4293.8|4291|495
1602268800000|2020-10-09 18:40:00|4295.7|4292.9|4297.2|4294.4|4299.5|4296.7|4293.8|4291|235
1602269100000|2020-10-09 18:45:00|4296.7|4293.9|4294.7|4291.9|4298.5|4295.7|4293.5|4290.7|433
1602269400000|2020-10-09 18:50:00|4294.5|4291.7|4294.7|4291.9|4295.7|4292.9|4291.7|4288.9|419
1602269700000|2020-10-09 18:55:00|4293.7|4290.9|4290.5|4287.7|4295.9|4293.1|4289.7|4286.9|864
1602270000000|2020-10-09 19:00:00|4289.7|4286.9|4288.5|4285.7|4292.5|4289.7|4287.7|4284.9|704
1602270300000|2020-10-09 19:05:00|4288.7|4285.9|4289.9|4287.1|4290.4|4287.6|4288.7|4285.9|191
1602270600000|2020-10-09 19:10:00|4290.5|4287.7|4292.9|4290.1|4295.2|4292.4|4289.9|4287.1|283
1602270900000|2020-10-09 19:15:00|4292.7|4289.9|4292.7|4289.9|4294.5|4291.7|4288.7|4285.9|266
1602271200000|2020-10-09 19:20:00|4292.9|4290.1|4295.5|4292.7|4297.5|4294.7|4292.9|4290.1|186
1602271500000|2020-10-09 19:25:00|4295.2|4292.4|4295.7|4292.9|4296.7|4293.9|4292.5|4289.7|192
1602271800000|2020-10-09 19:30:00|4295.5|4292.7|4294.7|4291.9|4295.7|4292.9|4292.7|4289.9|115
1602272100000|2020-10-09 19:35:00|4295|4292.2|4294|4291.2|4295.7|4292.9|4291.9|4289.1|87
1602272400000|2020-10-09 19:40:00|4293.7|4290.9|4294.5|4291.7|4296.5|4293.7|4293.5|4290.7|102
1602272700000|2020-10-09 19:45:00|4294.2|4291.4|4294.7|4291.9|4297.5|4294.7|4293.5|4290.7|75
1602273000000|2020-10-09 19:50:00|4294.5|4291.7|4297.6|4294.8|4298.6|4295.8|4294.5|4291.7|137
1602273300000|2020-10-09 19:55:00|4296.6|4293.8|4296.7|4293.9|4297.6|4294.8|4295.1|4292.3|147
1602273600000|2020-10-09 20:00:00|4295.6|4292.8|4296.1|4293.3|4296.7|4293.9|4294.7|4291.9|65
1602273900000|2020-10-09 20:05:00|4295.7|4292.9|4297.2|4294.4|4297.7|4294.9|4294.6|4291.8|34
1602274200000|2020-10-09 20:10:00|4297.6|4294.8|4298.8|4296|4298.8|4296|4296.6|4293.8|166
1602274500000|2020-10-09 20:15:00|4298.6|4295.8|4298.8|4296|4298.8|4296|4296.9|4294.1|67
1602274800000|2020-10-09 20:20:00|4298.6|4295.8|4298.6|4295.8|4300.3|4297.5|4298.6|4295.8|100
1602275100000|2020-10-09 20:25:00|4298.8|4296|4298.8|4296|4298.8|4296|4298.6|4295.8|81
1602275400000|2020-10-09 20:30:00|4298.6|4295.8|4298.8|4296|4299.5|4296.7|4298.6|4295.8|225
1602275700000|2020-10-09 20:35:00|4299.4|4296.6|4301.8|4299|4301.8|4299|4297.8|4295|107
1602276000000|2020-10-09 20:40:00|4301|4298.2|4302.8|4300|4303.1|4300.3|4301|4298.2|79
1602276300000|2020-10-09 20:45:00|4303.1|4300.3|4297|4294.2|4304.8|4302|4296.6|4293.8|195
1602276600000|2020-10-09 20:50:00|4296.8|4294|4298.5|4295.7|4298.5|4295.7|4296.8|4294|59
1602276900000|2020-10-09 20:55:00|4298.3|4295.5|4301.9|4291.9|4302.9|4296.5|4296.1|4290.9|110
1602277200000|2020-10-09 21:00:00|4299.9|4289.9|4296.4|4286.4|4299.9|4289.9|4295.4|4285.4|22
1602453600000|2020-10-11 22:00:00|4290.5|4280.5|4283.4|4279.4|4290.5|4282.3|4273.2|4270.4|1099
1602453900000|2020-10-11 22:05:00|4284.1|4281.3|4278.1|4275.3|4288.7|4283.4|4277.1|4274.3|414
1602454200000|2020-10-11 22:10:00|4277.8|4275|4281.1|4278.3|4281.8|4279|4276.1|4273.3|138
1602454500000|2020-10-11 22:15:00|4281.8|4279|4282.3|4279.5|4284.1|4281.3|4281.1|4278.2|464
1602454800000|2020-10-11 22:20:00|4282.9|4280.1|4282.1|4279.3|4284.1|4281.3|4281.3|4278.5|234
1602455100000|2020-10-11 22:25:00|4283.1|4280.3|4275.1|4272.3|4283.1|4280.3|4273.6|4270.8|291
1602455400000|2020-10-11 22:30:00|4274.9|4272.1|4277.1|4274.3|4277.1|4274.3|4272.6|4269.8|544
1602455700000|2020-10-11 22:35:00|4276.9|4274.1|4278.5|4274.5|4278.5|4275.6|4274.6|4271.5|32
1602456000000|2020-10-11 22:40:00|4277.6|4274.8|4279.5|4275.5|4279.5|4276.4|4276.6|4273.7|12
1602456300000|2020-10-11 22:45:00|4278.6|4275.8|4272.9|4270.1|4279.5|4276.6|4272.9|4270.1|36
1602456600000|2020-10-11 22:50:00|4273.4|4270.6|4275.6|4272.8|4276.2|4273.4|4273.4|4270.6|75
1602456900000|2020-10-11 22:55:00|4276.5|4272.5|4275.9|4273.1|4276.5|4273.4|4274.6|4271.5|11
1602457200000|2020-10-11 23:00:00|4276.2|4273.4|4275.6|4272.8|4278.2|4275.4|4274.9|4271.7|181
1602457500000|2020-10-11 23:05:00|4276.4|4273.6|4276.2|4273.4|4278.2|4275.4|4274.9|4272.1|11
1602457800000|2020-10-11 23:10:00|4276.5|4272.5|4268.2|4265.4|4277.2|4274.4|4265.7|4262|386
1602458100000|2020-10-11 23:15:00|4267.4|4264.6|4266.2|4263.4|4267.5|4264.6|4264.7|4261.9|56
1602458400000|2020-10-11 23:20:00|4265.9|4263.1|4267.9|4265.1|4268.6|4265.8|4265.7|4262.9|27
1602458700000|2020-10-11 23:25:00|4268.6|4265.8|4268.2|4265.4|4268.6|4265.8|4266.7|4263.9|36
1602459000000|2020-10-11 23:30:00|4267.9|4265.1|4266.9|4264.1|4270.9|4268.1|4266.9|4264.1|50
1602459300000|2020-10-11 23:35:00|4267.2|4264.4|4267.9|4265.1|4268.4|4265.6|4266.9|4264.1|32
1602459600000|2020-10-11 23:40:00|4268.9|4266.1|4269.2|4266.4|4270.9|4268.1|4268.7|4265.9|16
1602459900000|2020-10-11 23:45:00|4269.7|4266.9|4271.7|4268.9|4275.2|4272.4|4269.7|4266.9|32
1602460200000|2020-10-11 23:50:00|4271.2|4268.4|4268.2|4265.4|4271.4|4268.6|4267.7|4264.9|44
1602460500000|2020-10-11 23:55:00|4268|4265.2|4269|4266.2|4271.5|4268.7|4267.7|4264.9|17
1602460800000|2020-10-12 00:00:00|4269.4|4266.6|4256.4|4253.6|4269.7|4266.9|4255.2|4252.4|466
1602461100000|2020-10-12 00:05:00|4256|4253.2|4253|4250.2|4256|4253.2|4241|4238.2|592
1602461400000|2020-10-12 00:10:00|4253.3|4250.5|4250|4247.2|4253.3|4250.5|4249.7|4246.9|40
1602461700000|2020-10-12 00:15:00|4250.2|4247.4|4243.2|4240.4|4250.2|4247.4|4242.2|4239.4|121
1602462000000|2020-10-12 00:20:00|4243|4240.2|4253.3|4250.5|4254|4251.2|4242.7|4239.9|88
1602462300000|2020-10-12 00:25:00|4253.2|4250.4|4250.7|4247.9|4253.2|4250.4|4247|4244.2|237
1602462600000|2020-10-12 00:30:00|4251|4248.2|4255|4252.2|4256|4253.2|4248|4245.2|85
1602462900000|2020-10-12 00:35:00|4255.3|4252.5|4252|4249.2|4255.3|4252.5|4250.7|4247.9|22
1602463200000|2020-10-12 00:40:00|4251|4248.2|4253|4250.2|4255|4252.2|4250|4247.2|94
1602463500000|2020-10-12 00:45:00|4253.7|4250.9|4254|4251.2|4258|4255.2|4253|4250.2|16
1602463800000|2020-10-12 00:50:00|4254.3|4251.5|4254.5|4251.7|4255|4252.2|4253|4250.2|13
1602464100000|2020-10-12 00:55:00|4254|4251.2|4256|4253.2|4256|4253.2|4253|4250.2|4
1602464400000|2020-10-12 01:00:00|4255.7|4252.9|4251.5|4248.7|4256.7|4253.9|4248.7|4245.9|148
1602464700000|2020-10-12 01:05:00|4251|4248.2|4252|4249.2|4252|4249.2|4246.3|4243.5|153
1602465000000|2020-10-12 01:10:00|4252.6|4249.8|4257.8|4255|4260|4257.2|4252.6|4249.8|97
1602465300000|2020-10-12 01:15:00|4256.8|4254|4262.3|4259.5|4262.3|4259.5|4254|4251.2|95
1602465600000|2020-10-12 01:20:00|4262|4259.2|4265.1|4262.3|4265.1|4262.3|4260.1|4257.3|484
1602465900000|2020-10-12 01:25:00|4265.3|4262.5|4264.1|4261.3|4267.1|4264.3|4263.1|4260.3|253
1602466200000|2020-10-12 01:30:00|4263.8|4261|4270.8|4268|4272.3|4269.5|4263.1|4260.3|204
1602466500000|2020-10-12 01:35:00|4270.3|4267.5|4270.3|4267.5|4274.1|4271.3|4269.3|4266.5|225
1602466800000|2020-10-12 01:40:00|4269.8|4267|4271.3|4268.5|4273.3|4270.5|4267.8|4265|60
1602467100000|2020-10-12 01:45:00|4271.6|4268.8|4279.8|4277|4280.6|4277.8|4269.8|4267|214
1602467400000|2020-10-12 01:50:00|4280.1|4277.3|4283.5|4280.7|4284.1|4281.3|4277.3|4274.5|63
1602467700000|2020-10-12 01:55:00|4283.3|4280.5|4280.1|4277.3|4285.4|4281.3|4279.3|4274.8|282
1602468000000|2020-10-12 02:00:00|4280.9|4278.1|4276.3|4273.5|4281.1|4278.3|4275.3|4272.5|52
1602468300000|2020-10-12 02:05:00|4277.3|4274.5|4270.3|4267.5|4277.3|4274.5|4270.3|4267.5|39
1602468600000|2020-10-12 02:10:00|4271.1|4268.3|4271.5|4268.7|4272.3|4269.5|4270.1|4267.3|245
1602468900000|2020-10-12 02:15:00|4271.3|4268.5|4272.3|4269.5|4277.3|4274.5|4269.8|4266.9|449
1602469200000|2020-10-12 02:20:00|4271.8|4269|4269.3|4266.5|4271.8|4269|4268.3|4265.5|53
1602469500000|2020-10-12 02:25:00|4269.1|4266.3|4269.3|4266.5|4272.3|4269.5|4268.8|4266|23
1602469800000|2020-10-12 02:30:00|4268.3|4265.5|4271.4|4268.6|4273.4|4270.6|4268.3|4265.5|89
1602470100000|2020-10-12 02:35:00|4272.9|4270.1|4272.4|4269.6|4273.4|4270.6|4270.4|4267.6|122
1602470400000|2020-10-12 02:40:00|4271.9|4269.1|4271|4268.2|4274.4|4271.6|4270.4|4267.6|69
1602470700000|2020-10-12 02:45:00|4270.4|4267.6|4271.4|4268.6|4272.9|4270.1|4269.6|4266.8|88
1602471000000|2020-10-12 02:50:00|4270.9|4268.1|4274.4|4271.6|4274.4|4271.6|4270.4|4267.6|73
1602471300000|2020-10-12 02:55:00|4273.9|4271.1|4275.4|4272.6|4276.2|4273.4|4272.4|4269.6|75
1602471600000|2020-10-12 03:00:00|4275.7|4272.9|4276.4|4273.6|4278.4|4275.6|4274.4|4271.6|225
1602471900000|2020-10-12 03:05:00|4276.2|4273.4|4273.9|4271.1|4276.4|4273.6|4272.4|4269.6|54
1602472200000|2020-10-12 03:10:00|4274.2|4271.4|4274.9|4272.1|4275.9|4273.1|4272.4|4269.6|52
1602472500000|2020-10-12 03:15:00|4275.2|4272.4|4278.4|4275.6|4279.4|4276.6|4274.9|4272.1|307
1602472800000|2020-10-12 03:20:00|4278.7|4275.9|4278.4|4275.6|4280.4|4277.6|4277.4|4274.6|94
1602473100000|2020-10-12 03:25:00|4278.7|4275.9|4276.4|4273.6|4280.4|4277.6|4275.2|4272.4|82
1602473400000|2020-10-12 03:30:00|4276.2|4273.4|4276.4|4273.6|4278.4|4275.6|4275.9|4273.1|43
1602473700000|2020-10-12 03:35:00|4276.7|4273.9|4275.4|4272.6|4276.9|4274.1|4275.4|4272.6|9
1602474000000|2020-10-12 03:40:00|4275.6|4272.8|4275.4|4272.6|4276.4|4273.6|4275.4|4272.6|204
1602474300000|2020-10-12 03:45:00|4274.9|4272.1|4276.7|4273.9|4276.7|4273.9|4274.7|4271.9|263
1602474600000|2020-10-12 03:50:00|4274.4|4271.6|4266.9|4264.1|4275.4|4272.6|4266.4|4263.6|269
1602474900000|2020-10-12 03:55:00|4267.2|4264.4|4264.7|4261.9|4267.4|4264.6|4263.9|4261.1|47
1602475200000|2020-10-12 04:00:00|4264.4|4261.6|4266|4263.2|4266.5|4263.7|4264.4|4261.6|11
1602475500000|2020-10-12 04:05:00|4266.5|4263.7|4268.2|4265.4|4268.2|4265.4|4265.5|4262.7|5
1602475800000|2020-10-12 04:10:00|4268|4265.2|4268|4265.2|4269|4266.2|4267.7|4264.9|7
1602476100000|2020-10-12 04:15:00|4267.7|4264.9|4266.5|4263.7|4267.7|4264.9|4266.5|4263.7|1
1602476400000|2020-10-12 04:20:00|4266|4263.2|4268.5|4265.7|4268.5|4265.7|4266|4263.2|16
1602476700000|2020-10-12 04:25:00|4268|4265.2|4266.5|4263.7|4268.5|4265.7|4266.5|4263.7|15
1602477000000|2020-10-12 04:30:00|4266.2|4263.4|4263.5|4260.7|4267|4264.2|4263|4260.2|212
1602477300000|2020-10-12 04:35:00|4263|4260.2|4266.3|4263.5|4267.1|4264.3|4263|4260.2|29
1602477600000|2020-10-12 04:40:00|4266.5|4263.7|4266.8|4264|4267.3|4264.5|4266.3|4263.5|6
1602477900000|2020-10-12 04:45:00|4267.1|4264.3|4266.3|4263.5|4267.5|4264.7|4266.3|4263.5|22
1602478200000|2020-10-12 04:50:00|4266.5|4263.7|4266.5|4263.7|4266.5|4263.7|4266.1|4263.3|11
1602478500000|2020-10-12 04:55:00|4265.9|4263.1|4263.3|4260.5|4265.9|4263.1|4263.3|4260.5|26
1602478800000|2020-10-12 05:00:00|4264.1|4261.3|4268.5|4265.7|4268.8|4266|4263.1|4260.3|44
1602479100000|2020-10-12 05:05:00|4268.8|4266|4270.1|4267.3|4270.8|4268|4267.3|4264.5|46
1602479400000|2020-10-12 05:10:00|4270.3|4267.5|4269.8|4267|4271.5|4268.7|4269.3|4266.5|37
1602479700000|2020-10-12 05:15:00|4269.5|4266.7|4268|4265.2|4270.1|4267.3|4267.3|4264.5|28
1602480000000|2020-10-12 05:20:00|4267.8|4265|4270.5|4267.7|4270.5|4267.7|4267.5|4264.7|36
1602480300000|2020-10-12 05:25:00|4271.1|4268.3|4266.8|4264|4271.3|4268.5|4266.3|4263.5|45
1602480600000|2020-10-12 05:30:00|4267.1|4264.3|4270.1|4267.3|4270.8|4268|4266.6|4263.8|44
1602480900000|2020-10-12 05:35:00|4270.6|4267.8|4274.8|4272|4274.8|4272|4269.6|4266.8|38
1602481200000|2020-10-12 05:40:00|4275.3|4272.5|4273.6|4270.8|4275.6|4272.8|4272.3|4269.5|100
1602481500000|2020-10-12 05:45:00|4274.6|4271.8|4274.4|4271.6|4276.1|4273.3|4273.3|4270.5|44
1602481800000|2020-10-12 05:50:00|4274.6|4271.8|4273.8|4271|4274.6|4271.8|4272.4|4269.6|27
1602482100000|2020-10-12 05:55:00|4273.6|4270.8|4272.3|4269.5|4273.8|4271|4271.6|4268.8|117
1602482400000|2020-10-12 06:00:00|4272.1|4269.3|4265|4262.2|4273.6|4270.8|4263.8|4261|299
1602482700000|2020-10-12 06:05:00|4264.6|4261.8|4263.6|4260.8|4265.6|4262.8|4263.4|4260.6|502
1602483000000|2020-10-12 06:10:00|4263.8|4261|4267|4264.2|4267.6|4264.8|4263.6|4260.8|544
1602483300000|2020-10-12 06:15:00|4267.3|4264.5|4265.6|4262.8|4267.8|4265|4263.6|4260.8|782
1602483600000|2020-10-12 06:20:00|4266.1|4263.3|4266.9|4264.1|4268.3|4265.5|4265.6|4262.8|123
1602483900000|2020-10-12 06:25:00|4266.6|4263.8|4264.6|4261.8|4267.6|4264.8|4263.4|4260.6|143
1602484200000|2020-10-12 06:30:00|4264.4|4261.6|4264.9|4262.1|4266.2|4263.4|4263.6|4260.8|156
1602484500000|2020-10-12 06:35:00|4265.1|4262.3|4265.1|4262.3|4266.2|4263.4|4263.2|4260.4|237
1602484800000|2020-10-12 06:40:00|4265.6|4262.8|4264.9|4262.1|4267.6|4264.8|4264.6|4261.8|216
1602485100000|2020-10-12 06:45:00|4265.2|4262.4|4265.2|4262.4|4267.2|4264.4|4263.4|4260.6|285
1602485400000|2020-10-12 06:50:00|4265.6|4262.8|4265.9|4263.1|4267.4|4264.6|4264.6|4261.8|257
1602485700000|2020-10-12 06:55:00|4265.6|4262.8|4263.2|4260.4|4265.6|4262.8|4263.2|4260.4|510
1602486000000|2020-10-12 07:00:00|4263.5|4260.7|4265.2|4262.4|4269.7|4266.9|4263.2|4260.4|750
1602486300000|2020-10-12 07:05:00|4264.9|4262.1|4260.2|4257.4|4265.2|4262.4|4259.7|4256.9|1205
1602486600000|2020-10-12 07:10:00|4259.7|4256.9|4259.2|4256.4|4260.7|4257.9|4255.7|4252.9|638
1602486900000|2020-10-12 07:15:00|4258.7|4255.9|4269.5|4266.7|4269.7|4266.9|4257.7|4254.9|410
1602487200000|2020-10-12 07:20:00|4269.2|4266.4|4265.2|4262.4|4273.7|4270.9|4264.7|4261.9|892
1602487500000|2020-10-12 07:25:00|4264.7|4261.9|4267.7|4264.9|4269.5|4266.7|4264.7|4261.9|254
1602487800000|2020-10-12 07:30:00|4267.5|4264.7|4266.7|4263.9|4270.5|4267.7|4265.7|4262.9|262
1602488100000|2020-10-12 07:35:00|4266.5|4263.7|4259.9|4257.1|4266.7|4263.9|4258.9|4256.1|1523
1602488400000|2020-10-12 07:40:00|4259.7|4256.9|4259.1|4256.3|4261.9|4259.1|4258.1|4255.3|293
1602488700000|2020-10-12 07:45:00|4258.6|4255.8|4255.9|4253.1|4259.4|4256.6|4255.1|4252.3|675
1602489000000|2020-10-12 07:50:00|4255.7|4252.9|4252.2|4249.4|4258.2|4255.4|4250.2|4247.4|1217
1602489300000|2020-10-12 07:55:00|4251.7|4248.9|4253.5|4250.7|4255.5|4252.7|4249.2|4246.4|2237
1602489600000|2020-10-12 08:00:00|4252.7|4249.9|4251.9|4249.1|4252.7|4249.9|4244.7|4241.9|1243
1602489900000|2020-10-12 08:05:00|4251.7|4248.9|4247.2|4244.4|4252.2|4249.4|4245.5|4242.7|664
1602490200000|2020-10-12 08:10:00|4247|4244.2|4230|4227.2|4247|4244.2|4227.7|4224.9|3211
1602490500000|2020-10-12 08:15:00|4229.7|4226.9|4240.7|4237.9|4242.5|4239.7|4227.7|4224.9|1541
1602490800000|2020-10-12 08:20:00|4241|4238.2|4248.7|4245.9|4251.5|4248.7|4240.2|4237.4|1471
1602491100000|2020-10-12 08:25:00|4249|4246.2|4244.8|4242|4250.2|4247.4|4241|4238.2|2901
1602491400000|2020-10-12 08:30:00|4245|4242.2|4249.8|4247|4257.8|4255|4244.3|4241.5|3090
1602491700000|2020-10-12 08:35:00|4249.5|4246.7|4249.8|4247|4254.8|4252|4246.8|4244|726
1602492000000|2020-10-12 08:40:00|4249.5|4246.7|4239|4236.2|4251.5|4248.7|4235.8|4233|1858
1602492300000|2020-10-12 08:45:00|4239.2|4236.4|4237.5|4234.7|4242.5|4239.7|4235.8|4233|407
1602492600000|2020-10-12 08:50:00|4237|4234.2|4238.8|4236|4242|4239.2|4232|4229.2|2427
1602492900000|2020-10-12 08:55:00|4239|4236.2|4238.6|4235.8|4241.8|4239|4238.3|4235.5|1801
1602493200000|2020-10-12 09:00:00|4238.8|4236|4241.8|4239|4244.6|4241.8|4238.3|4235.5|461
1602493500000|2020-10-12 09:05:00|4241.6|4238.8|4248.6|4245.8|4249.8|4247|4240.8|4238|718
1602493800000|2020-10-12 09:10:00|4248.8|4246|4257.4|4254.6|4258.4|4255.6|4248.4|4245.6|1352
1602494100000|2020-10-12 09:15:00|4257.6|4254.8|4264.4|4261.6|4265.4|4262.6|4256.6|4253.8|1431
1602494400000|2020-10-12 09:20:00|4264.1|4261.3|4256.6|4253.8|4265.8|4263|4254.6|4251.8|1168
1602494700000|2020-10-12 09:25:00|4256.4|4253.6|4254.8|4252|4257.6|4254.8|4253.6|4250.8|455
1602495000000|2020-10-12 09:30:00|4254.6|4251.8|4251.1|4248.3|4258.1|4255.3|4248.8|4246|452
1602495300000|2020-10-12 09:35:00|4251.3|4248.5|4241.4|4238.6|4251.6|4248.8|4241.1|4238.3|736
1602495600000|2020-10-12 09:40:00|4241.6|4238.8|4248.1|4245.3|4248.4|4245.6|4239.4|4236.6|480
1602495900000|2020-10-12 09:45:00|4248.4|4245.6|4246.8|4244|4252.6|4249.8|4244.8|4242|175
1602496200000|2020-10-12 09:50:00|4246.6|4243.8|4250.9|4248.1|4250.9|4248.1|4245.8|4243|222
1602496500000|2020-10-12 09:55:00|4250.1|4247.3|4250.6|4247.8|4253.9|4251.1|4249.1|4246.3|315
1602496800000|2020-10-12 10:00:00|4250.9|4248.1|4254.9|4252.1|4259.1|4256.3|4249.1|4246.3|582
1602497100000|2020-10-12 10:05:00|4254.6|4251.8|4254.6|4251.8|4257.4|4254.6|4252.6|4249.8|611
1602497400000|2020-10-12 10:10:00|4254.9|4252.1|4252.1|4249.3|4256.9|4254.1|4251.6|4248.8|307
1602497700000|2020-10-12 10:15:00|4251.9|4249.1|4249.7|4246.9|4253.9|4251.1|4247.9|4245.1|342
1602498000000|2020-10-12 10:20:00|4249.9|4247.1|4247.9|4245.1|4254.7|4251.9|4247.9|4245.1|391
1602498300000|2020-10-12 10:25:00|4248.4|4245.6|4251.7|4248.9|4252.9|4250.1|4247.9|4245.1|132
1602498600000|2020-10-12 10:30:00|4251.4|4248.6|4248.2|4245.4|4252.4|4249.6|4246.4|4243.6|227
1602498900000|2020-10-12 10:35:00|4248.4|4245.6|4247.2|4244.4|4251.7|4248.9|4246.7|4243.9|202
1602499200000|2020-10-12 10:40:00|4246.9|4244.1|4247.9|4245.1|4249.9|4247.1|4241.7|4238.9|317
1602499500000|2020-10-12 10:45:00|4248.2|4245.4|4250.7|4247.9|4250.7|4247.9|4244.9|4242.1|93
1602499800000|2020-10-12 10:50:00|4251.5|4248.7|4261.9|4259.1|4262.9|4260.1|4251.5|4248.7|350
1602500100000|2020-10-12 10:55:00|4261.7|4258.9|4263.9|4261.1|4263.9|4261.1|4260.9|4258.1|321
1602500400000|2020-10-12 11:00:00|4263.7|4260.9|4259.5|4256.7|4263.9|4261.1|4259.5|4256.7|292
1602500700000|2020-10-12 11:05:00|4258.9|4256.1|4254.7|4251.9|4260.9|4258.1|4253.9|4251.1|493
1602501000000|2020-10-12 11:10:00|4254.9|4252.1|4259.9|4257.1|4260.7|4257.9|4254.9|4252.1|266
1602501300000|2020-10-12 11:15:00|4260.2|4257.4|4259.2|4256.4|4263.5|4260.7|4256.7|4253.9|382
1602501600000|2020-10-12 11:20:00|4258.9|4256.1|4263.2|4260.4|4263.5|4260.7|4256.9|4254.1|381
1602501900000|2020-10-12 11:25:00|4263.5|4260.7|4259.7|4256.9|4264.5|4261.7|4259.5|4256.7|268
1602502200000|2020-10-12 11:30:00|4259.5|4256.7|4251.7|4248.9|4261.5|4258.7|4251.7|4248.9|725
1602502500000|2020-10-12 11:35:00|4252|4249.2|4249|4246.2|4254.5|4251.7|4249|4246.2|288
1602502800000|2020-10-12 11:40:00|4248.7|4245.9|4253.8|4251|4258.5|4255.7|4248|4245.2|846
1602503100000|2020-10-12 11:45:00|4253.5|4250.7|4258|4255.2|4258|4255.2|4252|4249.2|864
1602503400000|2020-10-12 11:50:00|4257.4|4254.6|4260.8|4258|4262.8|4260|4256.8|4254|1331
1602503700000|2020-10-12 11:55:00|4260.5|4257.7|4254|4251.2|4260.5|4257.7|4254|4251.2|194
1602504000000|2020-10-12 12:00:00|4253.8|4251|4248.5|4245.7|4253.8|4251|4245.5|4242.7|347
1602504300000|2020-10-12 12:05:00|4248|4245.2|4250.6|4247.8|4254|4251.2|4247.8|4245|3451
1602504600000|2020-10-12 12:10:00|4250|4247.2|4248.3|4245.5|4250.6|4247.8|4245|4242.2|1348
1602504900000|2020-10-12 12:15:00|4248.6|4245.8|4248.8|4246|4250.6|4247.8|4245|4242.2|803
1602505200000|2020-10-12 12:20:00|4250|4247.2|4247.8|4245|4250.6|4247.8|4245.6|4242.8|238
1602505500000|2020-10-12 12:25:00|4248.3|4245.5|4244.1|4241.3|4252.6|4249.8|4243.8|4241|308
1602505800000|2020-10-12 12:30:00|4243.8|4241|4248.6|4245.8|4249.6|4246.8|4243.6|4240.8|532
1602506100000|2020-10-12 12:35:00|4248.3|4245.5|4253.6|4250.8|4253.6|4250.8|4248.3|4245.5|449
1602506400000|2020-10-12 12:40:00|4253.8|4251|4256.8|4254|4258.6|4255.8|4252.6|4249.8|320
1602506700000|2020-10-12 12:45:00|4256.6|4253.8|4251.8|4249|4256.6|4253.8|4251.6|4248.8|277
1602507000000|2020-10-12 12:50:00|4251.6|4248.8|4253.3|4250.5|4255.8|4253|4250.3|4247.5|418
1602507300000|2020-10-12 12:55:00|4252.8|4250|4247.1|4244.3|4253.1|4250.3|4243.8|4241|354
1602507600000|2020-10-12 13:00:00|4246.8|4244|4246.3|4243.5|4248.3|4245.5|4238.6|4235.8|1920
1602507900000|2020-10-12 13:05:00|4246.1|4243.3|4249.3|4246.5|4251.1|4248.3|4242.8|4240|504
1602508200000|2020-10-12 13:10:00|4249.1|4246.3|4253.6|4250.8|4254.1|4251.3|4248.6|4245.8|516
1602508500000|2020-10-12 13:15:00|4253.9|4251.1|4250.6|4247.8|4254.9|4252.1|4248.6|4245.8|1106
1602508800000|2020-10-12 13:20:00|4250.9|4248.1|4248.6|4245.8|4257.6|4254.8|4247.9|4245.1|458
1602509100000|2020-10-12 13:25:00|4248.9|4246.1|4254.9|4252.1|4257.6|4254.8|4248.9|4246.1|469
1602509400000|2020-10-12 13:30:00|4254.6|4251.8|4245.1|4242.3|4255.6|4252.8|4244.9|4242.1|630
1602509700000|2020-10-12 13:35:00|4245.4|4242.6|4252.7|4249.9|4252.7|4249.9|4245.1|4242.3|696
1602510000000|2020-10-12 13:40:00|4252.4|4249.6|4248.7|4245.9|4252.7|4249.9|4246.7|4243.9|585
1602510300000|2020-10-12 13:45:00|4248.9|4246.1|4199.8|4197|4251.9|4249.1|4188.6|4185.8|11936
1602510600000|2020-10-12 13:50:00|4199.6|4196.8|4176.1|4173.3|4200.6|4197.8|4160.3|4157.5|9561
1602510900000|2020-10-12 13:55:00|4176.3|4173.5|4187.1|4184.3|4187.1|4184.3|4166.1|4163.3|4432
1602511200000|2020-10-12 14:00:00|4187.4|4184.6|4191.4|4188.6|4192.7|4189.9|4176.6|4173.8|2980
1602511500000|2020-10-12 14:05:00|4191.2|4188.4|4202.6|4199.8|4203.1|4200.3|4190.1|4187.3|2952
1602511800000|2020-10-12 14:10:00|4202.1|4199.3|4201.9|4199.1|4209.1|4206.3|4200.9|4198.1|2973
1602512100000|2020-10-12 14:15:00|4202.1|4199.3|4191.6|4188.8|4203.1|4200.3|4189.4|4186.6|2900
1602512400000|2020-10-12 14:20:00|4191.4|4188.6|4187.6|4184.8|4191.4|4188.6|4182.4|4179.6|1763
1602512700000|2020-10-12 14:25:00|4188.2|4185.4|4200.6|4197.8|4200.6|4197.8|4178.2|4175.4|3194
1602513000000|2020-10-12 14:30:00|4201.2|4198.4|4203.4|4200.6|4212.2|4209.4|4195.6|4192.8|1322
1602513300000|2020-10-12 14:35:00|4203.9|4201.1|4191.2|4188.4|4205.4|4202.6|4189.4|4186.6|902
1602513600000|2020-10-12 14:40:00|4190.4|4187.6|4206.4|4203.6|4208.2|4205.4|4187.6|4184.8|1241
1602513900000|2020-10-12 14:45:00|4206.6|4203.8|4204.2|4201.4|4208.6|4205.8|4199.9|4197.1|1184
1602514200000|2020-10-12 14:50:00|4204.4|4201.6|4195.9|4193.1|4205.4|4202.6|4194.4|4191.6|913
1602514500000|2020-10-12 14:55:00|4195.6|4192.8|4193.7|4190.9|4196.7|4193.9|4189.4|4186.6|1483
1602514800000|2020-10-12 15:00:00|4194.9|4192.1|4188.1|4185.3|4197.7|4194.9|4186.1|4183.3|8168
1602515100000|2020-10-12 15:05:00|4188.7|4185.9|4188.3|4185.5|4199.1|4196.3|4182.9|4180.1|2620
1602515400000|2020-10-12 15:10:00|4188.1|4185.3|4187.1|4184.3|4191.9|4189.1|4182.7|4179.9|2563
1602515700000|2020-10-12 15:15:00|4186.9|4184.1|4193.9|4191.1|4195.9|4193.1|4186.1|4183.3|1480
1602516000000|2020-10-12 15:20:00|4193.7|4190.9|4193.9|4191.1|4197.9|4195.1|4189.9|4187.1|795
1602516300000|2020-10-12 15:25:00|4193.7|4190.9|4188.1|4185.3|4201.1|4198.3|4185.1|4182.3|4377
1602516600000|2020-10-12 15:30:00|4187.9|4185.1|4183.9|4181.1|4191.1|4188.3|4182.7|4179.9|3081
1602516900000|2020-10-12 15:35:00|4184.1|4181.3|4182.2|4179.4|4188.4|4185.6|4181.4|4178.6|1023
1602517200000|2020-10-12 15:40:00|4182.9|4180.1|4180.7|4177.9|4186.2|4183.4|4180.7|4177.9|909
1602517500000|2020-10-12 15:45:00|4180.9|4178.1|4185.2|4182.4|4189.9|4187.1|4174.7|4171.9|2299
1602517800000|2020-10-12 15:50:00|4185.7|4182.9|4188.2|4185.4|4190.2|4187.4|4181.9|4179.1|919
1602518100000|2020-10-12 15:55:00|4187.9|4185.1|4185.9|4183.1|4188.9|4186.1|4184.2|4181.4|715
1602518400000|2020-10-12 16:00:00|4185.2|4182.4|4185.7|4182.9|4189.5|4186.7|4181.2|4178.4|1185
1602518700000|2020-10-12 16:05:00|4186|4183.2|4199|4196.2|4203.7|4200.9|4186|4183.2|1406
1602519000000|2020-10-12 16:10:00|4198.7|4195.9|4201.5|4198.7|4203.7|4200.9|4196.2|4193.4|1085
1602519300000|2020-10-12 16:15:00|4201.2|4198.4|4196.7|4193.9|4202.7|4199.9|4195.7|4192.9|795
1602519600000|2020-10-12 16:20:00|4196.2|4193.4|4197|4194.2|4200|4197.2|4195.7|4192.9|1272
1602519900000|2020-10-12 16:25:00|4197.2|4194.4|4193.8|4191|4197.2|4194.4|4191.8|4189|462
1602520200000|2020-10-12 16:30:00|4193.5|4190.7|4191.8|4189|4197|4194.2|4189.5|4186.7|536
1602520500000|2020-10-12 16:35:00|4192|4189.2|4193|4190.2|4195.8|4193|4191.8|4189|771
1602520800000|2020-10-12 16:40:00|4192.8|4190|4190.8|4188|4196.8|4194|4190.5|4187.7|421
1602521100000|2020-10-12 16:45:00|4189.8|4187|4180.8|4178|4190.8|4188|4180.8|4178|546
1602521400000|2020-10-12 16:50:00|4180|4177.2|4178.8|4176|4181|4178.2|4176|4173.2|622
1602521700000|2020-10-12 16:55:00|4178|4175.2|4176|4173.2|4179|4176.2|4174.8|4172|1209
1602522000000|2020-10-12 17:00:00|4175.8|4173|4177.8|4175|4179.3|4176.5|4175.2|4172.4|591
1602522300000|2020-10-12 17:05:00|4177.3|4174.5|4166.3|4163.5|4177.3|4174.5|4165.6|4162.8|3907
1602522600000|2020-10-12 17:10:00|4166.1|4163.3|4182.6|4179.8|4182.8|4180|4165.6|4162.8|949
1602522900000|2020-10-12 17:15:00|4182.8|4180|4179.8|4177|4182.8|4180|4177.8|4175|1358
1602523200000|2020-10-12 17:20:00|4179.6|4176.8|4182.3|4179.5|4182.8|4180|4177.8|4175|1051
1602523500000|2020-10-12 17:25:00|4181.8|4179|4180.4|4177.6|4181.8|4179|4178.4|4175.6|635
1602523800000|2020-10-12 17:30:00|4180.6|4177.8|4186.4|4183.6|4186.8|4184|4179.8|4177|802
1602524100000|2020-10-12 17:35:00|4186.6|4183.8|4189.6|4186.8|4190.4|4187.6|4183.6|4180.8|556
1602524400000|2020-10-12 17:40:00|4190.1|4187.3|4194.4|4191.6|4194.8|4192|4190.1|4187.3|522
1602524700000|2020-10-12 17:45:00|4194.1|4191.3|4189.1|4186.3|4194.1|4191.3|4187.8|4185|263
1602525000000|2020-10-12 17:50:00|4189.4|4186.6|4193.4|4190.6|4194.4|4191.6|4188.8|4186|536
1602525300000|2020-10-12 17:55:00|4193.1|4190.3|4191.4|4188.6|4195.4|4192.6|4191.4|4188.6|527
1602525600000|2020-10-12 18:00:00|4191.6|4188.8|4209.4|4206.6|4209.4|4206.6|4191.6|4188.8|1906
1602525900000|2020-10-12 18:05:00|4209.9|4207.1|4208.2|4205.4|4215.2|4212.4|4205|4202.2|4512
1602526200000|2020-10-12 18:10:00|4207.2|4204.4|4201.2|4198.4|4210|4207.2|4201.2|4198.4|976
1602526500000|2020-10-12 18:15:00|4201|4198.2|4201.7|4198.9|4205|4202.2|4200|4197.2|3155
1602526800000|2020-10-12 18:20:00|4201.4|4198.6|4193.9|4191.1|4202|4199.2|4188.4|4185.6|3582
1602527100000|2020-10-12 18:25:00|4194.2|4191.4|4190.5|4187.7|4205|4202.2|4189.7|4186.9|12904
1602527400000|2020-10-12 18:30:00|4190.7|4187.9|4186.7|4183.9|4194|4191.2|4185.5|4182.7|2767
1602527700000|2020-10-12 18:35:00|4187|4184.2|4186|4183.2|4188|4185.2|4185|4182.2|1374
1602528000000|2020-10-12 18:40:00|4186.2|4183.4|4187|4184.2|4190|4187.2|4186|4183.2|157
1602528300000|2020-10-12 18:45:00|4187.2|4184.4|4185|4182.2|4188|4185.2|4184|4181.2|626
1602528600000|2020-10-12 18:50:00|4185.2|4182.4|4184|4181.2|4186|4183.2|4184|4181.2|210
1602528900000|2020-10-12 18:55:00|4184.2|4181.4|4187.2|4184.4|4187.2|4184.4|4184.2|4181.4|96
1602529200000|2020-10-12 19:00:00|4187|4184.2|4188|4185.2|4188.2|4185.4|4186|4183.2|190
1602529500000|2020-10-12 19:05:00|4189|4186.2|4190|4187.2|4192.2|4189.4|4189|4186.2|345
1602529800000|2020-10-12 19:10:00|4190.2|4187.4|4191|4188.2|4192|4189.2|4190|4187.2|74
1602530100000|2020-10-12 19:15:00|4191.8|4189|4196.5|4193.7|4197|4194.2|4189|4186.2|554
1602530400000|2020-10-12 19:20:00|4196.8|4194|4209.5|4206.7|4209.5|4206.7|4196.5|4193.7|933
1602530700000|2020-10-12 19:25:00|4209.3|4206.5|4208.5|4205.7|4210.3|4207.5|4207.3|4204.5|202
1602531000000|2020-10-12 19:30:00|4208|4205.2|4206.5|4203.7|4208.5|4205.7|4206.5|4203.7|84
1602531300000|2020-10-12 19:35:00|4206.3|4203.5|4204.5|4201.7|4208.3|4205.5|4204.5|4201.7|256
1602531600000|2020-10-12 19:40:00|4203.5|4200.7|4203.5|4200.7|4204.8|4202|4202|4199.2|189
1602531900000|2020-10-12 19:45:00|4203.3|4200.5|4201.5|4198.7|4205.5|4202.7|4201.5|4198.7|165
1602532200000|2020-10-12 19:50:00|4201.3|4198.5|4198.1|4195.3|4202.3|4199.5|4198.1|4195.3|149
1602532500000|2020-10-12 19:55:00|4198.5|4195.7|4201.1|4198.3|4202.1|4199.3|4197.5|4194.7|151
1602532800000|2020-10-12 20:00:00|4202.1|4199.3|4201.8|4199|4202.3|4199.5|4200.3|4197.5|161
1602533100000|2020-10-12 20:05:00|4202.1|4199.3|4203.5|4200.7|4203.5|4200.7|4201.1|4198.3|32
1602533400000|2020-10-12 20:10:00|4203.6|4200.8|4205.6|4202.8|4206.3|4203.5|4203.6|4200.8|88
1602533700000|2020-10-12 20:15:00|4205.3|4202.5|4204.6|4201.8|4205.6|4202.8|4204.6|4201.8|52
1602534000000|2020-10-12 20:20:00|4204.3|4201.5|4199.1|4196.3|4204.3|4201.5|4198.6|4195.8|112
1602534300000|2020-10-12 20:25:00|4198.8|4196|4199.3|4196.5|4199.6|4196.8|4197.8|4195|12
1602534600000|2020-10-12 20:30:00|4199.6|4196.8|4199.1|4196.3|4200.8|4198|4198.8|4196|30
1602534900000|2020-10-12 20:35:00|4200.1|4197.3|4200.6|4197.8|4200.8|4198|4199.3|4196.5|70
1602535200000|2020-10-12 20:40:00|4200.9|4198.1|4201.1|4198.3|4201.1|4198.3|4200.6|4197.8|29
1602535500000|2020-10-12 20:45:00|4200.9|4198.1|4192.9|4190.1|4202.6|4199.8|4189.1|4186.3|276
1602535800000|2020-10-12 20:50:00|4193.6|4190.8|4201.9|4199.1|4202.1|4199.3|4192.9|4190.1|38
1602536100000|2020-10-12 20:55:00|4201.6|4198.8|4198.6|4195.8|4203.2|4200.3|4198.6|4192.5|82
1602536400000|2020-10-12 21:00:00|4199|4195|4202.1|4199.3|4202.5|4199.6|4197.9|4192.2|13
1602536700000|2020-10-12 21:05:00|4202.4|4199.6|4202.9|4200.1|4203.4|4200.6|4202.4|4199.6|12
1602537000000|2020-10-12 21:10:00|4202.7|4199.9|4203.1|4200.3|4203.6|4200.8|4202.4|4199.6|10
1602537300000|2020-10-12 21:15:00|4202.9|4200.1|4202.1|4199.3|4203|4200.1|4201.6|4198.8|14
1602537600000|2020-10-12 21:20:00|4202.4|4199.6|4199.6|4196.8|4202.4|4199.6|4199.6|4196.8|7
1602537900000|2020-10-12 21:25:00|4200.2|4196.2|4198.9|4196.1|4204.2|4197|4198.1|4192.3|7
1602538200000|2020-10-12 21:30:00|4199.1|4196.3|4198.9|4196.1|4204|4197.1|4198.1|4192.7|8
1602538500000|2020-10-12 21:35:00|4198.4|4195.6|4203.5|4193.5|4204|4196.6|4198.1|4193.5|7
1602538800000|2020-10-12 21:40:00|4204|4194|4202.8|4192.8|4204|4195.9|4198.2|4192.3|10
1602539100000|2020-10-12 21:45:00|4203|4193|4200|4196|4203.8|4197|4200|4192.8|5
1602539400000|2020-10-12 21:50:00|4202.8|4192.8|4200|4196|4203.5|4196.3|4199.8|4192.8|11
1602539700000|2020-10-12 21:55:00|4200.5|4196.5|4205.3|4195.3|4211|4205.6|4200.5|4193.3|38
1602547200000|2020-10-13 00:00:00|4204.3|4201.5|4200.6|4197.8|4213.1|4210.3|4199.8|4197|237
1602547500000|2020-10-13 00:05:00|4201.1|4198.3|4199.6|4196.8|4204.3|4201.5|4199.6|4196.8|67
1602547800000|2020-10-13 00:10:00|4200.4|4197.6|4198.4|4195.6|4205.6|4202.8|4198.4|4195.6|68
1602548100000|2020-10-13 00:15:00|4198.9|4196.1|4202.1|4199.3|4202.1|4199.3|4195.4|4192.6|61
1602548400000|2020-10-13 00:20:00|4201.6|4198.8|4202.4|4199.6|4202.8|4200|4200.6|4197.8|19
1602548700000|2020-10-13 00:25:00|4202.1|4199.3|4201.8|4199|4202.4|4199.6|4199.4|4196.6|37
1602549000000|2020-10-13 00:30:00|4201.4|4198.6|4196.6|4193.8|4201.6|4198.8|4195.6|4192.8|29
1602549300000|2020-10-13 00:35:00|4196.9|4194.1|4201.1|4198.3|4201.9|4199.1|4192.8|4190|25
1602549600000|2020-10-13 00:40:00|4200.9|4198.1|4198.6|4195.8|4200.9|4198.1|4197.4|4194.6|7
1602549900000|2020-10-13 00:45:00|4198.9|4196.1|4192.1|4189.3|4200.1|4197.3|4190.9|4188.1|102
1602550200000|2020-10-13 00:50:00|4191.9|4189.1|4195.4|4192.6|4195.4|4192.6|4190.9|4188.1|122
1602550500000|2020-10-13 00:55:00|4195.1|4192.3|4200.6|4197.8|4201.4|4198.6|4194.6|4191.8|74
1602550800000|2020-10-13 01:00:00|4200.4|4197.6|4194.4|4191.6|4200.4|4197.6|4192.6|4189.8|101
1602551100000|2020-10-13 01:05:00|4194.7|4191.9|4191.4|4188.6|4196.4|4193.6|4191.4|4188.6|161
1602551400000|2020-10-13 01:10:00|4191.7|4188.9|4194.7|4191.9|4194.9|4192.1|4190.4|4187.6|98
1602551700000|2020-10-13 01:15:00|4195.2|4192.4|4201.7|4198.9|4202.9|4200.1|4194.7|4191.9|302
1602552000000|2020-10-13 01:20:00|4201.4|4198.6|4204.9|4202.1|4204.9|4202.1|4197.9|4195.1|85
1602552300000|2020-10-13 01:25:00|4204.7|4201.9|4203.9|4201.1|4206.4|4203.6|4201.7|4198.9|137
1602552600000|2020-10-13 01:30:00|4203.7|4200.9|4204.2|4201.4|4204.4|4201.6|4199.9|4197.1|97
1602552900000|2020-10-13 01:35:00|4204.4|4201.6|4202.9|4200.1|4205.9|4203.1|4202.7|4199.9|47
1602553200000|2020-10-13 01:40:00|4203.4|4200.6|4199.7|4196.9|4203.7|4200.9|4199.4|4196.6|28
1602553500000|2020-10-13 01:45:00|4199.4|4196.6|4198.7|4195.9|4199.5|4196.7|4194.9|4192.1|385
1602553800000|2020-10-13 01:50:00|4198.9|4196.1|4194.9|4192.1|4199.7|4196.9|4194.9|4192.1|71
1602554100000|2020-10-13 01:55:00|4195.5|4192.7|4195.7|4192.9|4196.2|4193.4|4193.9|4191.1|55
1602554400000|2020-10-13 02:00:00|4195.9|4193.1|4198.2|4195.4|4199.4|4196.6|4195.9|4193.1|108
1602554700000|2020-10-13 02:05:00|4197.9|4195.1|4201.2|4198.4|4201.2|4198.4|4196.2|4193.4|78
1602555000000|2020-10-13 02:10:00|4200.9|4198.1|4199|4196.2|4200.9|4198.1|4196.2|4193.4|61
1602555300000|2020-10-13 02:15:00|4199.2|4196.4|4199.2|4196.4|4200.2|4197.4|4196.7|4193.9|16
1602555600000|2020-10-13 02:20:00|4199.7|4196.9|4198.2|4195.4|4200|4197.2|4197.9|4195.1|23
1602555900000|2020-10-13 02:25:00|4197.9|4195.1|4198|4195.2|4199|4196.2|4196|4193.2|102
1602556200000|2020-10-13 02:30:00|4197.7|4194.9|4200.7|4197.9|4201.2|4198.4|4196.5|4193.7|27
1602556500000|2020-10-13 02:35:00|4201|4198.2|4201|4198.2|4203|4200.2|4200|4197.2|44
1602556800000|2020-10-13 02:40:00|4201.3|4198.5|4202|4199.2|4202.8|4200|4201|4198.2|33
1602557100000|2020-10-13 02:45:00|4201.8|4199|4202|4199.2|4203|4200.2|4200|4197.2|52
1602557400000|2020-10-13 02:50:00|4202.8|4200|4207|4204.2|4207.8|4205|4202.8|4200|86
1602557700000|2020-10-13 02:55:00|4206.8|4204|4206.2|4203.4|4206.8|4204|4204.8|4202|45
1602558000000|2020-10-13 03:00:00|4206|4203.2|4203.8|4201|4206|4203.2|4201.8|4199|46
1602558300000|2020-10-13 03:05:00|4203.5|4200.7|4202.1|4199.3|4204.5|4201.7|4200.8|4198|108
1602558600000|2020-10-13 03:10:00|4201.8|4199|4201.5|4198.7|4203.8|4201|4200.8|4198|52
1602558900000|2020-10-13 03:15:00|4201.3|4198.5|4202.8|4200|4204|4201.2|4200.8|4198|51
1602559200000|2020-10-13 03:20:00|4202.5|4199.7|4199.8|4197|4202.5|4199.7|4198.8|4196|175
1602559500000|2020-10-13 03:25:00|4200.1|4197.3|4202.8|4200|4203.3|4200.5|4199.8|4197|110
1602559800000|2020-10-13 03:30:00|4203.1|4200.3|4204.1|4201.3|4205.1|4202.3|4202.3|4199.5|127
1602560100000|2020-10-13 03:35:00|4203.8|4201|4203.8|4201|4204.8|4202|4202.6|4199.8|15
1602560400000|2020-10-13 03:40:00|4203.3|4200.5|4202.1|4199.3|4203.8|4201|4202.1|4199.3|37
1602560700000|2020-10-13 03:45:00|4201.8|4199|4200.8|4198|4201.8|4199|4200.8|4198|29
1602561000000|2020-10-13 03:50:00|4200.6|4197.8|4200.8|4198|4200.8|4198|4198.8|4196|10
1602561300000|2020-10-13 03:55:00|4201.1|4198.3|4199.8|4197|4201.8|4199|4199.8|4197|61
1602561600000|2020-10-13 04:00:00|4199.6|4196.8|4199.6|4196.8|4199.6|4196.8|4198.8|4196|73
1602561900000|2020-10-13 04:05:00|4199.8|4197|4197.9|4195.1|4200.1|4197.3|4197.9|4195.1|49
1602562200000|2020-10-13 04:10:00|4198.1|4195.3|4199.9|4197.1|4200.4|4197.6|4198.1|4195.3|31
1602562500000|2020-10-13 04:15:00|4200.1|4197.3|4200.3|4197.5|4200.3|4197.5|4199.9|4197.1|6
1602562800000|2020-10-13 04:20:00|4200.9|4198.1|4197.9|4195.1|4201.9|4199.1|4197.9|4195.1|56
1602563100000|2020-10-13 04:25:00|4198.6|4195.8|4199.9|4197.1|4201.1|4198.3|4198.6|4195.8|24
1602563400000|2020-10-13 04:30:00|4198.9|4196.1|4203.9|4201.1|4206.6|4203.8|4198.9|4196.1|78
1602563700000|2020-10-13 04:35:00|4204.1|4201.3|4202.6|4199.8|4206.1|4203.3|4202.6|4199.8|34
1602564000000|2020-10-13 04:40:00|4202.9|4200.1|4200.9|4198.1|4203.4|4200.6|4200.9|4198.1|6
1602564300000|2020-10-13 04:45:00|4201.6|4198.8|4200.4|4197.6|4202.4|4199.6|4200.1|4197.3|61
1602564600000|2020-10-13 04:50:00|4200.1|4197.3|4200.1|4197.3|4201.1|4198.3|4198.6|4195.8|64
1602564900000|2020-10-13 04:55:00|4199.9|4197.1|4200.4|4197.6|4200.6|4197.8|4199.1|4196.3|5
1602565200000|2020-10-13 05:00:00|4199.9|4197.1|4199.9|4197.1|4201.2|4198.4|4198.9|4196.1|15
1602565500000|2020-10-13 05:05:00|4199.7|4196.9|4200.2|4197.4|4200.9|4198.1|4198.9|4196.1|18
1602565800000|2020-10-13 05:10:00|4200.7|4197.9|4203.9|4201.1|4205.9|4203.1|4200.2|4197.4|145
1602566100000|2020-10-13 05:15:00|4204.7|4201.9|4206.9|4204.1|4208.9|4206.1|4204.4|4201.6|27
1602566400000|2020-10-13 05:20:00|4207.7|4204.9|4208.9|4206.1|4210.9|4208.1|4207.7|4204.9|106
1602566700000|2020-10-13 05:25:00|4209.4|4206.6|4212.9|4210.1|4213.4|4210.6|4208.9|4206.1|162
1602567000000|2020-10-13 05:30:00|4212.7|4209.9|4210.7|4207.9|4216.2|4213.4|4210.4|4207.6|527
1602567300000|2020-10-13 05:35:00|4210.9|4208.1|4217|4214.2|4217|4214.2|4210.9|4208.1|129
1602567600000|2020-10-13 05:40:00|4216.7|4213.9|4228.7|4225.9|4229|4226.2|4216|4213.2|472
1602567900000|2020-10-13 05:45:00|4229|4226.2|4228|4225.2|4230|4227.2|4226|4223.2|186
1602568200000|2020-10-13 05:50:00|4227.5|4224.7|4238|4235.2|4242|4239.2|4226.7|4223.9|556
1602568500000|2020-10-13 05:55:00|4238.5|4235.7|4235.5|4232.7|4239.2|4236.4|4232.2|4229.4|277
1602568800000|2020-10-13 06:00:00|4235|4232.2|4233|4230.2|4235.7|4232.9|4228.2|4225.4|181
1602569100000|2020-10-13 06:05:00|4233.2|4230.4|4233|4230.2|4235.2|4232.4|4231|4228.2|134
1602569400000|2020-10-13 06:10:00|4232.7|4229.9|4235|4232.2|4236.2|4233.4|4231.7|4228.9|63
1602569700000|2020-10-13 06:15:00|4234.7|4231.9|4237.2|4234.4|4238|4235.2|4231|4228.2|468
1602570000000|2020-10-13 06:20:00|4237|4234.2|4234|4231.2|4238.2|4235.4|4232.2|4229.4|123
1602570300000|2020-10-13 06:25:00|4233.2|4230.4|4229.2|4226.4|4235|4232.2|4229|4226.2|306
1602570600000|2020-10-13 06:30:00|4229|4226.2|4229|4226.2|4233|4230.2|4228|4225.2|202
1602570900000|2020-10-13 06:35:00|4230|4227.2|4222.8|4220|4232|4229.2|4221.8|4219|436
1602571200000|2020-10-13 06:40:00|4223|4220.2|4220.3|4217.5|4224|4221.2|4219.8|4217|284
1602571500000|2020-10-13 06:45:00|4220|4217.2|4222|4219.2|4224|4221.2|4216|4213.2|855
1602571800000|2020-10-13 06:50:00|4222.3|4219.5|4225|4222.2|4225.8|4223|4221.3|4218.5|180
1602572100000|2020-10-13 06:55:00|4225.5|4222.7|4219.5|4216.7|4227.5|4224.7|4219.5|4216.7|276
1602572400000|2020-10-13 07:00:00|4219.3|4216.5|4212.1|4209.3|4219.3|4216.5|4208|4205.2|787
1602572700000|2020-10-13 07:05:00|4212.3|4209.5|4211.1|4208.3|4213.1|4210.3|4207.8|4205|298
1602573000000|2020-10-13 07:10:00|4211.8|4209|4209.1|4206.3|4214.1|4211.3|4207.8|4205|512
1602573300000|2020-10-13 07:15:00|4208.8|4206|4205.8|4203|4213.1|4210.3|4203.8|4201|812
1602573600000|2020-10-13 07:20:00|4206.1|4203.3|4194.1|4191.3|4206.3|4203.5|4192.1|4189.3|938
1602573900000|2020-10-13 07:25:00|4193.3|4190.5|4199.8|4197|4201.1|4198.3|4192.1|4189.3|506
1602574200000|2020-10-13 07:30:00|4200.1|4197.3|4203.8|4201|4204.6|4201.8|4197.6|4194.8|460
1602574500000|2020-10-13 07:35:00|4204.1|4201.3|4208.1|4205.3|4210.1|4207.3|4201.1|4198.3|422
1602574800000|2020-10-13 07:40:00|4208.6|4205.8|4212.9|4210.1|4213.1|4210.3|4207.1|4204.3|360
1602575100000|2020-10-13 07:45:00|4213.1|4210.3|4214.1|4211.3|4217.9|4215.1|4210.9|4208.1|332
1602575400000|2020-10-13 07:50:00|4213.6|4210.8|4210.3|4207.5|4215.4|4212.6|4208.1|4205.3|466
1602575700000|2020-10-13 07:55:00|4210.1|4207.3|4203.1|4200.3|4212.9|4210.1|4202.9|4200.1|532
1602576000000|2020-10-13 08:00:00|4202.9|4200.1|4209.6|4206.8|4216.1|4213.3|4201.1|4198.3|1284
1602576300000|2020-10-13 08:05:00|4209.9|4207.1|4216.6|4213.8|4218.4|4215.6|4209.9|4207.1|3375
1602576600000|2020-10-13 08:10:00|4217.2|4214.4|4221.7|4218.9|4225.1|4222.3|4216.6|4213.8|736
1602576900000|2020-10-13 08:15:00|4222.4|4219.6|4216.7|4213.9|4222.9|4220.1|4215.7|4212.9|784
1602577200000|2020-10-13 08:20:00|4216.9|4214.1|4224.9|4222.1|4227.2|4224.4|4215.9|4213.1|765
1602577500000|2020-10-13 08:25:00|4225.2|4222.4|4226.7|4223.9|4229.4|4226.6|4219.9|4217.1|4331
1602577800000|2020-10-13 08:30:00|4226.9|4224.1|4239.9|4237.1|4241.4|4238.6|4223.7|4220.9|3817
1602578100000|2020-10-13 08:35:00|4240.4|4237.6|4232.4|4229.6|4240.7|4237.9|4231.4|4228.6|1845
1602578400000|2020-10-13 08:40:00|4233.4|4230.6|4238.2|4235.4|4239.2|4236.4|4233.4|4230.6|1295
1602578700000|2020-10-13 08:45:00|4238.4|4235.6|4241.4|4238.6|4243.5|4240.7|4235.4|4232.6|801
1602579000000|2020-10-13 08:50:00|4241.2|4238.4|4239.7|4236.9|4241.4|4238.6|4237.2|4234.4|618
1602579300000|2020-10-13 08:55:00|4240|4237.2|4249.7|4246.9|4251.2|4248.4|4239.7|4236.9|1009
1602579600000|2020-10-13 09:00:00|4250|4247.2|4244.5|4241.7|4250.2|4247.4|4243|4240.2|882
1602579900000|2020-10-13 09:05:00|4245|4242.2|4245|4242.2|4248.5|4245.7|4244.5|4241.7|185
1602580200000|2020-10-13 09:10:00|4244.7|4241.9|4247.5|4244.7|4247.5|4244.7|4243.2|4240.4|353
1602580500000|2020-10-13 09:15:00|4247.7|4244.9|4261|4258.2|4261.5|4258.7|4246.5|4243.7|1783
1602580800000|2020-10-13 09:20:00|4260.5|4257.7|4261|4258.2|4264|4261.2|4259|4256.2|1220
1602581100000|2020-10-13 09:25:00|4260.5|4257.7|4265|4262.2|4266.2|4263.4|4260.5|4257.7|700
1602581400000|2020-10-13 09:30:00|4264.5|4261.7|4266|4263.2|4271.3|4268.5|4264|4261.2|1291
1602581700000|2020-10-13 09:35:00|4266.8|4264|4271|4268.2|4272|4269.2|4266.8|4264|653
1602582000000|2020-10-13 09:40:00|4270.3|4267.5|4265.5|4262.7|4271|4268.2|4261.5|4258.7|1296
1602582300000|2020-10-13 09:45:00|4265.8|4263|4261|4258.2|4268.5|4265.7|4260.5|4257.7|350
1602582600000|2020-10-13 09:50:00|4261.8|4259|4260.5|4257.7|4266|4263.2|4259.3|4256.5|628
1602582900000|2020-10-13 09:55:00|4261|4258.2|4269.5|4266.7|4270|4267.2|4259.3|4256.5|809
1602583200000|2020-10-13 10:00:00|4269.3|4266.5|4266.5|4263.7|4273.5|4270.7|4265|4262.2|922
1602583500000|2020-10-13 10:05:00|4267|4264.2|4264.5|4261.7|4269.5|4266.7|4263.5|4260.7|581
1602583800000|2020-10-13 10:10:00|4264.3|4261.5|4265.5|4262.7|4269.3|4266.5|4263.5|4260.7|544
1602584100000|2020-10-13 10:15:00|4266.1|4263.3|4270.5|4267.7|4273.5|4270.7|4266.1|4263.3|787
1602584400000|2020-10-13 10:20:00|4271.1|4268.3|4268.6|4265.8|4271.5|4268.7|4268.1|4265.3|373
1602584700000|2020-10-13 10:25:00|4269.3|4266.5|4267.8|4265|4271.3|4268.5|4266.6|4263.8|569
1602585000000|2020-10-13 10:30:00|4268.1|4265.3|4268.1|4265.3|4272.1|4269.3|4266.3|4263.5|582
1602585300000|2020-10-13 10:35:00|4267.6|4264.8|4263.3|4260.5|4269.3|4266.5|4262.6|4259.8|1060
1602585600000|2020-10-13 10:40:00|4263.1|4260.3|4255.6|4252.8|4263.1|4260.3|4255.6|4252.8|1497
1602585900000|2020-10-13 10:45:00|4255.3|4252.5|4258.8|4256|4261.1|4258.3|4255.3|4252.5|366
1602586200000|2020-10-13 10:50:00|4259.3|4256.5|4256.8|4254|4260.3|4257.5|4254.6|4251.8|493
1602586500000|2020-10-13 10:55:00|4257.1|4254.3|4257.8|4255|4259.1|4256.3|4255.1|4252.3|158
1602586800000|2020-10-13 11:00:00|4258.1|4255.3|4255.9|4253.1|4265.1|4262.3|4255.9|4253.1|310
1602587100000|2020-10-13 11:05:00|4256.1|4253.3|4262.1|4259.3|4262.1|4259.3|4252.9|4250.1|345
1602587400000|2020-10-13 11:10:00|4262.6|4259.8|4266.1|4263.3|4266.1|4263.3|4261.1|4258.3|311
1602587700000|2020-10-13 11:15:00|4265.6|4262.8|4265.1|4262.3|4271.1|4268.3|4263.4|4260.6|447
1602588000000|2020-10-13 11:20:00|4265.6|4262.8|4262.1|4259.3|4270.1|4267.3|4261.1|4258.3|4060
1602588300000|2020-10-13 11:25:00|4261.9|4259.1|4262.1|4259.3|4264.9|4262.1|4259.1|4256.3|898
1602588600000|2020-10-13 11:30:00|4262.9|4260.1|4283.9|4281.1|4284.9|4282.1|4262.1|4259.3|2453
1602588900000|2020-10-13 11:35:00|4284.2|4281.4|4282.7|4279.9|4291.7|4288.9|4276.9|4274.1|1384
1602589200000|2020-10-13 11:40:00|4282.2|4279.4|4282.9|4280.1|4284.7|4281.9|4279.2|4276.4|321
1602589500000|2020-10-13 11:45:00|4283.2|4280.4|4277.7|4274.9|4283.7|4280.9|4275.7|4272.9|545
1602589800000|2020-10-13 11:50:00|4277.2|4274.4|4279.2|4276.4|4279.7|4276.9|4271.2|4268.4|926
1602590100000|2020-10-13 11:55:00|4278.9|4276.1|4278.9|4276.1|4282.9|4280.1|4278.7|4275.9|456
1602590400000|2020-10-13 12:00:00|4278.7|4275.9|4276.2|4273.4|4280.9|4278.1|4271.2|4268.4|595
1602590700000|2020-10-13 12:05:00|4275.9|4273.1|4277.9|4275.1|4282.7|4279.9|4275.4|4272.6|631
1602591000000|2020-10-13 12:10:00|4278.7|4275.9|4272.9|4270.1|4282.9|4280.1|4272.9|4270.1|1044
1602591300000|2020-10-13 12:15:00|4273.5|4270.7|4270.7|4267.9|4276.9|4274.1|4269.9|4267.1|1955
1602591600000|2020-10-13 12:20:00|4271|4268.2|4257.2|4254.4|4271.2|4268.4|4253|4250.2|2244
1602591900000|2020-10-13 12:25:00|4257.5|4254.7|4268.2|4265.4|4269|4266.2|4257.5|4254.7|561
1602592200000|2020-10-13 12:30:00|4268|4265.2|4257.7|4254.9|4268.5|4265.7|4254.5|4251.7|725
1602592500000|2020-10-13 12:35:00|4258|4255.2|4258.2|4255.4|4261|4258.2|4257.2|4254.4|434
1602592800000|2020-10-13 12:40:00|4259.2|4256.4|4253|4250.2|4260.2|4257.4|4251.5|4248.7|1631
1602593100000|2020-10-13 12:45:00|4253.2|4250.4|4243.2|4240.4|4253.2|4250.4|4238.7|4235.9|2648
1602593400000|2020-10-13 12:50:00|4243.5|4240.7|4241.5|4238.7|4247.2|4244.4|4238|4235.2|1340
1602593700000|2020-10-13 12:55:00|4240.7|4237.9|4240.2|4237.4|4244.2|4241.4|4239.2|4236.4|681
1602594000000|2020-10-13 13:00:00|4240.5|4237.7|4235.7|4232.9|4249.2|4246.4|4234.5|4231.7|1573
1602594300000|2020-10-13 13:05:00|4235.5|4232.7|4245.2|4242.4|4253.5|4250.7|4233.7|4230.9|1443
1602594600000|2020-10-13 13:10:00|4245.7|4242.9|4253.3|4250.5|4255.3|4252.5|4243.2|4240.4|1075
1602594900000|2020-10-13 13:15:00|4253.8|4251|4251.7|4248.9|4256.5|4253.7|4247.7|4244.9|696
1602595200000|2020-10-13 13:20:00|4251.5|4248.7|4254.3|4251.5|4256.7|4253.9|4248|4245.2|1052
1602595500000|2020-10-13 13:25:00|4254.8|4252|4261.5|4258.7|4267.3|4264.5|4252.3|4249.5|1526
1602595800000|2020-10-13 13:30:00|4261.8|4259|4245.3|4242.5|4265.3|4262.5|4243.3|4240.5|2148
1602596100000|2020-10-13 13:35:00|4244.8|4242|4247.3|4244.5|4253.3|4250.5|4243.3|4240.5|800
1602596400000|2020-10-13 13:40:00|4247.8|4245|4238.8|4236|4250.3|4247.5|4238.8|4236|1342
1602596700000|2020-10-13 13:45:00|4238.5|4235.7|4246|4243.2|4246.8|4244|4232.5|4229.7|2217
1602597000000|2020-10-13 13:50:00|4245.8|4243|4249.8|4247|4256.5|4253.7|4243.8|4241|1715
1602597300000|2020-10-13 13:55:00|4250.3|4247.5|4258.5|4255.7|4261.8|4259|4250.3|4247.5|4794
1602597600000|2020-10-13 14:00:00|4259.3|4256.5|4261.5|4258.7|4266.5|4263.7|4254.3|4251.5|1670
1602597900000|2020-10-13 14:05:00|4262.1|4259.3|4259.8|4257|4263|4260.2|4253.8|4251|1847
1602598200000|2020-10-13 14:10:00|4259.6|4256.8|4247|4244.2|4262.6|4259.8|4243.8|4241|2370
1602598500000|2020-10-13 14:15:00|4247.8|4245|4253.8|4251|4255.8|4253|4246|4243.2|980
1602598800000|2020-10-13 14:20:00|4253.6|4250.8|4254.1|4251.3|4257.8|4255|4251.1|4248.3|1175
1602599100000|2020-10-13 14:25:00|4253.8|4251|4246.3|4243.5|4257.6|4254.8|4245.3|4242.5|1187
1602599400000|2020-10-13 14:30:00|4246.1|4243.3|4242.8|4240|4249.8|4247|4236.3|4233.5|1515
1602599700000|2020-10-13 14:35:00|4242.6|4239.8|4241.3|4238.5|4243.3|4240.5|4236.3|4233.5|1111
1602600000000|2020-10-13 14:40:00|4240.6|4237.8|4237.1|4234.3|4242.3|4239.5|4233.1|4230.3|1160
1602600300000|2020-10-13 14:45:00|4236.8|4234|4234.8|4232|4241.1|4238.3|4230.1|4227.3|1820
1602600600000|2020-10-13 14:50:00|4235.3|4232.5|4236.3|4233.5|4237.3|4234.5|4228.3|4225.5|2013
1602600900000|2020-10-13 14:55:00|4236.1|4233.3|4246.3|4243.5|4247.8|4245|4235.3|4232.5|1065
1602601200000|2020-10-13 15:00:00|4246.9|4244.1|4247.1|4244.3|4249.9|4247.1|4241.9|4239.1|1258
1602601500000|2020-10-13 15:05:00|4247.3|4244.5|4241.9|4239.1|4249.3|4246.5|4240.9|4238.1|1058
1602601800000|2020-10-13 15:10:00|4241.4|4238.6|4248.6|4245.8|4248.9|4246.1|4236.4|4233.6|1464
1602602100000|2020-10-13 15:15:00|4248.9|4246.1|4253.4|4250.6|4255.1|4252.3|4247.9|4245.1|1288
1602602400000|2020-10-13 15:20:00|4253.1|4250.3|4260.6|4257.8|4260.6|4257.8|4251.4|4248.6|6546
1602602700000|2020-10-13 15:25:00|4260.9|4258.1|4261.4|4258.6|4262.9|4260.1|4254.1|4251.3|4801
1602603000000|2020-10-13 15:30:00|4261.7|4258.9|4274.9|4272.1|4276.9|4274.1|4259.9|4257.1|4105
1602603300000|2020-10-13 15:35:00|4275.2|4272.4|4272.4|4269.6|4280.9|4278.1|4270.9|4268.1|5068
1602603600000|2020-10-13 15:40:00|4272.7|4269.9|4264.7|4261.9|4274.9|4272.1|4261.4|4258.6|1804
1602603900000|2020-10-13 15:45:00|4264.9|4262.1|4259.4|4256.6|4265.9|4263.1|4256.4|4253.6|1401
1602604200000|2020-10-13 15:50:00|4259.9|4257.1|4262.4|4259.6|4267.7|4264.9|4257.9|4255.1|1399
1602604500000|2020-10-13 15:55:00|4262.2|4259.4|4263.4|4260.6|4265.2|4262.4|4260.4|4257.6|626
1602604800000|2020-10-13 16:00:00|4263.7|4260.9|4268.2|4265.4|4272.7|4269.9|4263.4|4260.6|1451
1602605100000|2020-10-13 16:05:00|4268.5|4265.7|4268.5|4265.7|4269.9|4267.1|4266.9|4264.1|613
1602605400000|2020-10-13 16:10:00|4269.5|4266.7|4267.2|4264.4|4272.5|4269.7|4261.9|4259.1|904
1602605700000|2020-10-13 16:15:00|4267|4264.2|4271.7|4268.9|4273.2|4270.4|4264.5|4261.7|845
1602606000000|2020-10-13 16:20:00|4271.2|4268.4|4274.5|4271.7|4275.5|4272.7|4270.2|4267.4|1496
1602606300000|2020-10-13 16:25:00|4274|4271.2|4274.5|4271.7|4279.5|4276.7|4272.7|4269.9|1343
1602606600000|2020-10-13 16:30:00|4274.2|4271.4|4272.5|4269.7|4277.5|4274.7|4271.5|4268.7|963
1602606900000|2020-10-13 16:35:00|4272|4269.2|4265.2|4262.4|4272.5|4269.7|4264|4261.2|1357
1602607200000|2020-10-13 16:40:00|4265|4262.2|4273.7|4270.9|4274.5|4271.7|4264|4261.2|1056
1602607500000|2020-10-13 16:45:00|4273.5|4270.7|4276.5|4273.7|4278.5|4275.7|4271|4268.2|938
1602607800000|2020-10-13 16:50:00|4276|4273.2|4277.5|4274.7|4278.5|4275.7|4275.5|4272.7|385
1602608100000|2020-10-13 16:55:00|4277.2|4274.4|4280|4277.2|4280.5|4277.7|4275.7|4272.9|358
1602608400000|2020-10-13 17:00:00|4280.8|4278|4286.3|4283.5|4288|4285.2|4280.8|4278|1768
1602608700000|2020-10-13 17:05:00|4286.5|4283.7|4279.5|4276.7|4286.8|4284|4278.8|4276|829
1602609000000|2020-10-13 17:10:00|4279.8|4277|4276.3|4273.5|4282.5|4279.7|4275.3|4272.5|653
1602609300000|2020-10-13 17:15:00|4275.8|4273|4279.5|4276.7|4281.5|4278.7|4275.5|4272.7|875
1602609600000|2020-10-13 17:20:00|4279.3|4276.5|4271|4268.2|4279.5|4276.7|4267|4264.2|4268
1602609900000|2020-10-13 17:25:00|4270.3|4267.5|4268|4265.2|4272|4269.2|4266|4263.2|970
1602610200000|2020-10-13 17:30:00|4268.5|4265.7|4270.5|4267.7|4272.5|4269.7|4267|4264.2|1353
1602610500000|2020-10-13 17:35:00|4270.8|4268|4264.8|4262|4271|4268.2|4264|4261.2|1112
1602610800000|2020-10-13 17:40:00|4265|4262.2|4266|4263.2|4269|4266.2|4262.3|4259.5|872
1602611100000|2020-10-13 17:45:00|4265.5|4262.7|4268.6|4265.8|4268.6|4265.8|4263|4260.2|934
1602611400000|2020-10-13 17:50:00|4268.8|4266|4276.3|4273.5|4277.8|4275|4267.6|4264.8|973
1602611700000|2020-10-13 17:55:00|4276.6|4273.8|4268.3|4265.5|4277.6|4274.8|4265.8|4263|1977
1602612000000|2020-10-13 18:00:00|4268.6|4265.8|4274.6|4271.8|4274.8|4272|4265.8|4263|1673
1602612300000|2020-10-13 18:05:00|4274.8|4272|4274.1|4271.3|4277.1|4274.3|4271.6|4268.8|1777
1602612600000|2020-10-13 18:10:00|4273.8|4271|4275.1|4272.3|4276.6|4273.8|4271.3|4268.5|2220
1602612900000|2020-10-13 18:15:00|4274.6|4271.8|4268.3|4265.5|4275.3|4272.5|4267.3|4264.5|2673
1602613200000|2020-10-13 18:20:00|4268.1|4265.3|4271.3|4268.5|4272.1|4269.3|4265.1|4262.3|1541
1602613500000|2020-10-13 18:25:00|4271.1|4268.3|4267.6|4264.8|4274.3|4271.5|4266.3|4263.5|13697
1602613800000|2020-10-13 18:30:00|4267.1|4264.3|4268.1|4265.3|4270.1|4267.3|4263.6|4260.8|1785
1602614100000|2020-10-13 18:35:00|4267.4|4264.6|4271.9|4269.1|4272.1|4269.3|4266.9|4264.1|1038
1602614400000|2020-10-13 18:40:00|4271.3|4268.5|4271.9|4269.1|4273.1|4270.3|4269.9|4267.1|755
1602614700000|2020-10-13 18:45:00|4272.1|4269.3|4270.9|4268.1|4273.6|4270.8|4268.6|4265.8|1152
1602615000000|2020-10-13 18:50:00|4270.6|4267.8|4271.9|4269.1|4272.6|4269.8|4270.6|4267.8|110
1602615300000|2020-10-13 18:55:00|4272.4|4269.6|4276.6|4273.8|4276.6|4273.8|4272.1|4269.3|899
1602615600000|2020-10-13 19:00:00|4276.1|4273.3|4276.1|4273.3|4277.1|4274.3|4275.4|4272.6|655
1602615900000|2020-10-13 19:05:00|4275.9|4273.1|4273.9|4271.1|4276.4|4273.6|4273.6|4270.8|292
1602616200000|2020-10-13 19:10:00|4273.6|4270.8|4274.6|4271.8|4276.6|4273.8|4273.6|4270.8|145
1602616500000|2020-10-13 19:15:00|4275.1|4272.3|4270.1|4267.3|4275.6|4272.8|4268.6|4265.8|1037
1602616800000|2020-10-13 19:20:00|4269.9|4267.1|4271.9|4269.1|4272.4|4269.6|4266.9|4264.1|369
1602617100000|2020-10-13 19:25:00|4271.7|4268.9|4270.2|4267.4|4272.2|4269.4|4269.2|4266.4|144
1602617400000|2020-10-13 19:30:00|4270.4|4267.6|4270.7|4267.9|4271.2|4268.4|4268.7|4265.9|191
1602617700000|2020-10-13 19:35:00|4270.9|4268.1|4271.2|4268.4|4273.2|4270.4|4270.2|4267.4|99
1602618000000|2020-10-13 19:40:00|4271.7|4268.9|4273.2|4270.4|4273.9|4271.1|4271.7|4268.9|286
1602618300000|2020-10-13 19:45:00|4273.4|4270.6|4270.4|4267.6|4274.2|4271.4|4270.2|4267.4|489
1602618600000|2020-10-13 19:50:00|4270.7|4267.9|4273.9|4271.1|4274.2|4271.4|4270.7|4267.9|298
1602618900000|2020-10-13 19:55:00|4273.4|4270.6|4269.2|4266.4|4275.2|4272.4|4269.2|4266.4|252
1602619200000|2020-10-13 20:00:00|4269.7|4266.9|4268.9|4266.1|4271.7|4268.9|4268.9|4266.1|181
1602619500000|2020-10-13 20:05:00|4268.7|4265.9|4267.2|4264.4|4269.2|4266.4|4265.2|4262.4|215
1602619800000|2020-10-13 20:10:00|4266.7|4263.9|4268.2|4265.4|4269.2|4266.4|4266.4|4263.6|66
1602620100000|2020-10-13 20:15:00|4268.5|4265.7|4268.2|4265.4|4269.2|4266.4|4267.7|4264.9|68
1602620400000|2020-10-13 20:20:00|4268|4265.2|4267.2|4264.4|4268.7|4265.9|4266.2|4263.4|54
1602620700000|2020-10-13 20:25:00|4267.5|4264.7|4267.5|4264.7|4268.2|4265.4|4266|4263.2|105
1602621000000|2020-10-13 20:30:00|4267.7|4264.9|4264.5|4261.7|4268|4265.2|4263.7|4260.9|216
1602621300000|2020-10-13 20:35:00|4264.2|4261.4|4266|4263.2|4268|4265.2|4264.2|4261.4|241
1602621600000|2020-10-13 20:40:00|4266.2|4263.4|4266|4263.2|4267|4264.2|4265.2|4262.4|57
1602621900000|2020-10-13 20:45:00|4266.5|4263.7|4265.2|4262.4|4267|4264.2|4264.7|4261.9|151
1602622200000|2020-10-13 20:50:00|4265|4262.2|4265|4262.2|4266|4263.2|4264|4261.2|50
1602622500000|2020-10-13 20:55:00|4264.7|4261.9|4268|4265.2|4268|4265.2|4264.2|4261.4|46
1602622800000|2020-10-13 21:00:00|4267.7|4264.9|4270.4|4260.4|4271.8|4265.5|4266.9|4259.8|21
1602623400000|2020-10-13 21:10:00|4264.5|4261.7|4264.5|4261.7|4264.8|4262|4264.3|4261.5|2
1602623700000|2020-10-13 21:15:00|4265.3|4262.5|4270.1|4260.1|4270.1|4262.5|4265.3|4259.4|4
1602624300000|2020-10-13 21:25:00|4266.9|4262.9|4270.1|4260.1|4270.1|4262.9|4266.6|4259.6|0
1602624600000|2020-10-13 21:30:00|||||||||2
1602625200000|2020-10-13 21:40:00|4269.8|4267|4269.8|4267|4269.8|4267|4269.8|4267|17
1602625800000|2020-10-13 21:50:00|4270.7|4266.7|4269.6|4266.8|4270.7|4267|4269.6|4266.7|5
1602626100000|2020-10-13 21:55:00|4269.8|4267|4269.8|4267|4269.8|4267|4269.8|4267|3
1602633600000|2020-10-14 00:00:00|4264.7|4261.9|4258.9|4256.1|4269.9|4267.1|4255.4|4252.6|401
1602633900000|2020-10-14 00:05:00|4259.2|4256.4|4267.7|4264.9|4272.2|4269.4|4258.7|4255.9|89
1602634200000|2020-10-14 00:10:00|4268.2|4265.4|4273.5|4270.7|4275.2|4272.4|4268.2|4265.4|74
1602634500000|2020-10-14 00:15:00|4273.7|4270.9|4271.2|4268.4|4273.7|4270.9|4269|4266.2|17
1602634800000|2020-10-14 00:20:00|4270.2|4267.4|4274.5|4271.7|4275.2|4272.4|4270.2|4267.4|24
1602635100000|2020-10-14 00:25:00|4274.2|4271.4|4271.2|4268.4|4274.5|4271.7|4268.2|4265.4|109
1602635400000|2020-10-14 00:30:00|4271|4268.2|4273.2|4270.4|4274|4271.2|4271|4268.2|23
1602635700000|2020-10-14 00:35:00|4273.5|4270.7|4270.5|4267.7|4273.7|4270.9|4270.5|4267.7|17
1602636000000|2020-10-14 00:40:00|4271|4268.2|4273.5|4270.7|4275|4272.2|4271|4268.2|6
1602636300000|2020-10-14 00:45:00|4274|4271.2|4272.2|4269.4|4274|4271.2|4271.5|4268.7|5
1602636600000|2020-10-14 00:50:00|4272.5|4269.7|4273.2|4270.4|4275.5|4272.7|4272.5|4269.7|9
1602636900000|2020-10-14 00:55:00|4273|4270.2|4270.7|4267.9|4273.2|4270.4|4269.5|4266.7|19
1602637200000|2020-10-14 01:00:00|4271|4268.2|4264.5|4261.7|4272|4269.2|4262.5|4259.7|169
1602637500000|2020-10-14 01:05:00|4264.3|4261.5|4267.5|4264.7|4268|4265.2|4264|4261.2|86
1602637800000|2020-10-14 01:10:00|4267.3|4264.5|4270.8|4268|4273|4270.2|4265.5|4262.7|209
1602638100000|2020-10-14 01:15:00|4270.5|4267.7|4263.5|4260.7|4271|4268.2|4262.5|4259.7|137
1602638400000|2020-10-14 01:20:00|4263.3|4260.5|4258|4255.2|4264|4261.2|4252.5|4249.7|194
1602638700000|2020-10-14 01:25:00|4258.3|4255.5|4260.3|4257.5|4261.3|4258.5|4258.3|4255.5|57
1602639000000|2020-10-14 01:30:00|4260|4257.2|4260.3|4257.5|4261.3|4258.5|4255.3|4252.5|59
1602639300000|2020-10-14 01:35:00|4260|4257.2|4259.3|4256.5|4262.3|4259.5|4258.8|4256|29
1602639600000|2020-10-14 01:40:00|4259|4256.2|4262.3|4259.5|4263.5|4260.7|4257.3|4254.5|56
1602639900000|2020-10-14 01:45:00|4261.3|4258.5|4261.3|4258.5|4263.3|4260.5|4259.3|4256.5|3
1602640200000|2020-10-14 01:50:00|4261.1|4258.3|4262.3|4259.5|4264.8|4262|4259.8|4257|29
1602640500000|2020-10-14 01:55:00|4262.8|4260|4257.3|4254.5|4262.8|4260|4257.1|4254.3|20
1602640800000|2020-10-14 02:00:00|4257.1|4254.3|4251.3|4248.5|4258.1|4255.3|4251.3|4248.5|112
1602641100000|2020-10-14 02:05:00|4252.3|4249.5|4253.6|4250.8|4256.6|4253.8|4252.3|4249.5|103
1602641400000|2020-10-14 02:10:00|4254.1|4251.3|4256.3|4253.5|4256.3|4253.5|4253.3|4250.5|92
1602641700000|2020-10-14 02:15:00|4256.1|4253.3|4258.3|4255.5|4259.3|4256.5|4255.6|4252.8|520
1602642000000|2020-10-14 02:20:00|4258.1|4255.3|4258.8|4256|4259.6|4256.8|4258.1|4255.3|10
1602642300000|2020-10-14 02:25:00|4258.6|4255.8|4254.1|4251.3|4258.6|4255.8|4254.1|4251.3|59
1602642600000|2020-10-14 02:30:00|4254.3|4251.5|4258.3|4255.5|4259.1|4256.3|4254.3|4251.5|53
1602642900000|2020-10-14 02:35:00|4258.6|4255.8|4252.1|4249.3|4259.3|4256.5|4252.1|4249.3|169
1602643200000|2020-10-14 02:40:00|4252.4|4249.6|4250.6|4247.8|4252.6|4249.8|4249.1|4246.3|195
1602643500000|2020-10-14 02:45:00|4250.1|4247.3|4252.6|4249.8|4253.6|4250.8|4249.6|4246.8|115
1602643800000|2020-10-14 02:50:00|4252.9|4250.1|4253.6|4250.8|4253.6|4250.8|4251.6|4248.8|69
1602644100000|2020-10-14 02:55:00|4252.6|4249.8|4251.4|4248.6|4253.4|4250.6|4251.4|4248.6|33
1602644400000|2020-10-14 03:00:00|4251.6|4248.8|4252.6|4249.8|4254.1|4251.3|4250.9|4248.1|43
1602644700000|2020-10-14 03:05:00|4252.1|4249.3|4253.6|4250.8|4254.9|4252.1|4251.4|4248.6|51
1602645000000|2020-10-14 03:10:00|4254.1|4251.3|4254.1|4251.3|4254.1|4251.3|4253.4|4250.6|72
1602645300000|2020-10-14 03:15:00|4253.9|4251.1|4255.1|4252.3|4255.6|4252.8|4253.4|4250.6|139
1602645600000|2020-10-14 03:20:00|4255.6|4252.8|4254.6|4251.8|4257.1|4254.3|4254.6|4251.8|133
1602645900000|2020-10-14 03:25:00|4254.4|4251.6|4255.6|4252.8|4256.7|4253.9|4254.4|4251.6|74
1602646200000|2020-10-14 03:30:00|4255.4|4252.6|4256.2|4253.4|4256.2|4253.4|4255.1|4252.3|78
1602646500000|2020-10-14 03:35:00|4256.6|4253.8|4256.7|4253.9|4258.2|4255.4|4256.2|4253.4|89
1602646800000|2020-10-14 03:40:00|4256.2|4253.4|4254.2|4251.4|4256.2|4253.4|4254.2|4251.4|87
1602647100000|2020-10-14 03:45:00|4254.4|4251.6|4254.7|4251.9|4256.2|4253.4|4254.4|4251.6|61
1602647400000|2020-10-14 03:50:00|4254.4|4251.6|4257.2|4254.4|4257.2|4254.4|4254.4|4251.6|46
1602647700000|2020-10-14 03:55:00|4256.7|4253.9|4257.2|4254.4|4258.4|4255.6|4256.7|4253.9|61
1602648000000|2020-10-14 04:00:00|4256.7|4253.9|4258.7|4255.9|4258.7|4255.9|4256.2|4253.4|31
1602648300000|2020-10-14 04:05:00|4258.9|4256.1|4261.2|4258.4|4261.4|4258.6|4258.9|4256.1|26
1602648600000|2020-10-14 04:10:00|4261.4|4258.6|4262.2|4259.4|4263.2|4260.4|4261.4|4258.6|24
1602648900000|2020-10-14 04:15:00|4261.7|4258.9|4260.2|4257.4|4261.7|4258.9|4259.2|4256.4|34
1602649200000|2020-10-14 04:20:00|4260|4257.2|4258.5|4255.7|4260.2|4257.4|4258.5|4255.7|4
1602649500000|2020-10-14 04:25:00|4258.2|4255.4|4258.2|4255.4|4258.7|4255.9|4258|4255.2|5
1602649800000|2020-10-14 04:30:00|4257.7|4254.9|4260.5|4257.7|4261.7|4258.9|4257.2|4254.4|93
1602650100000|2020-10-14 04:35:00|4261.2|4258.4|4261|4258.2|4263|4260.2|4261|4258.2|18
1602650400000|2020-10-14 04:40:00|4260.2|4257.4|4260.2|4257.4|4261.2|4258.4|4259.2|4256.4|18
1602650700000|2020-10-14 04:45:00|4260|4257.2|4258.2|4255.4|4261.2|4258.4|4257.7|4254.9|207
1602651000000|2020-10-14 04:50:00|4258|4255.2|4258|4255.2|4259|4256.2|4257.5|4254.7|36
1602651300000|2020-10-14 04:55:00|4257.7|4254.9|4257.7|4254.9|4258.5|4255.7|4257.5|4254.7|4
1602651600000|2020-10-14 05:00:00|4257.5|4254.7|4257.2|4254.4|4259.2|4256.4|4257.2|4254.4|58
1602651900000|2020-10-14 05:05:00|4257.5|4254.7|4256|4253.2|4259.2|4256.4|4254.5|4251.7|45
1602652200000|2020-10-14 05:10:00|4255.8|4253|4254.3|4251.5|4257.5|4254.7|4254.3|4251.5|125
1602652500000|2020-10-14 05:15:00|4254.5|4251.7|4253.3|4250.5|4255.3|4252.5|4253|4250.2|22
1602652800000|2020-10-14 05:20:00|4253|4250.2|4251.3|4248.5|4253.3|4250.5|4250.5|4247.7|212
1602653100000|2020-10-14 05:25:00|4251.5|4248.7|4249.8|4247|4253|4250.2|4249.3|4246.5|110
1602653400000|2020-10-14 05:30:00|4250|4247.2|4251.5|4248.7|4251.5|4248.7|4249.5|4246.7|83
1602653700000|2020-10-14 05:35:00|4251|4248.2|4251.3|4248.5|4253|4250.2|4250.3|4247.5|54
1602654000000|2020-10-14 05:40:00|4251.5|4248.7|4255.3|4252.5|4256.3|4253.5|4251.5|4248.7|152
1602654300000|2020-10-14 05:45:00|4255.5|4252.7|4256.8|4254|4258.5|4255.7|4255|4252.2|188
1602654600000|2020-10-14 05:50:00|4256.3|4253.5|4250.6|4247.8|4256.5|4253.7|4250.6|4247.8|101
1602654900000|2020-10-14 05:55:00|4250.1|4247.3|4251.1|4248.3|4253.1|4250.3|4250.1|4247.3|28
1602655200000|2020-10-14 06:00:00|4250.6|4247.8|4244.3|4241.5|4250.6|4247.8|4243.8|4241|360
1602655500000|2020-10-14 06:05:00|4244.6|4241.8|4248.6|4245.8|4249.3|4246.5|4244.3|4241.5|97
1602655800000|2020-10-14 06:10:00|4248.8|4246|4244.6|4241.8|4249.3|4246.5|4243.6|4240.8|127
1602656100000|2020-10-14 06:15:00|4244.3|4241.5|4246.6|4243.8|4247.6|4244.8|4243.6|4240.8|114
1602656400000|2020-10-14 06:20:00|4246.3|4243.5|4246.3|4243.5|4246.3|4243.5|4243.8|4241|46
1602656700000|2020-10-14 06:25:00|4246.1|4243.3|4247.3|4244.5|4248.6|4245.8|4245.3|4242.5|48
1602657000000|2020-10-14 06:30:00|4247.8|4245|4254.8|4252|4255.6|4252.8|4247.1|4244.3|453
1602657300000|2020-10-14 06:35:00|4254.6|4251.8|4252.1|4249.3|4254.6|4251.8|4250.3|4247.5|95
1602657600000|2020-10-14 06:40:00|4251.6|4248.8|4254.1|4251.3|4255.1|4252.3|4250.6|4247.8|124
1602657900000|2020-10-14 06:45:00|4254.3|4251.5|4252.1|4249.3|4256.1|4253.3|4250.6|4247.8|85
1602658200000|2020-10-14 06:50:00|4251.9|4249.1|4252.4|4249.6|4255.9|4253.1|4251.4|4248.6|186
1602658500000|2020-10-14 06:55:00|4252.6|4249.8|4251.6|4248.8|4254.9|4252.1|4251.6|4248.8|118
1602658800000|2020-10-14 07:00:00|4251.4|4248.6|4245.4|4242.6|4255.6|4252.8|4244.4|4241.6|621
1602659100000|2020-10-14 07:05:00|4244.4|4241.6|4241.9|4239.1|4244.4|4241.6|4237.4|4234.6|732
1602659400000|2020-10-14 07:10:00|4242.1|4239.3|4245.1|4242.3|4247.4|4244.6|4240.4|4237.6|423
1602659700000|2020-10-14 07:15:00|4244.6|4241.8|4246.9|4244.1|4247.6|4244.8|4240.9|4238.1|187
1602660000000|2020-10-14 07:20:00|4247.4|4244.6|4248.1|4245.3|4250.6|4247.8|4244.4|4241.6|214
1602660300000|2020-10-14 07:25:00|4247.6|4244.8|4247.9|4245.1|4250.6|4247.8|4247.4|4244.6|102
1602660600000|2020-10-14 07:30:00|4248.4|4245.6|4249.2|4246.4|4250.4|4247.6|4245.4|4242.6|180
1602660900000|2020-10-14 07:35:00|4249.4|4246.6|4247.2|4244.4|4249.4|4246.6|4244.7|4241.9|457
1602661200000|2020-10-14 07:40:00|4247.7|4244.9|4240.7|4237.9|4247.7|4244.9|4237.9|4235.1|461
1602661500000|2020-10-14 07:45:00|4240.9|4238.1|4247.7|4244.9|4247.9|4245.1|4238.9|4236.1|349
1602661800000|2020-10-14 07:50:00|4247.4|4244.6|4245.2|4242.4|4247.7|4244.9|4241.9|4239.1|174
1602662100000|2020-10-14 07:55:00|4245.4|4242.6|4250.9|4248.1|4251.4|4248.6|4242.9|4240.1|886
1602662400000|2020-10-14 08:00:00|4249.4|4246.6|4249.4|4246.6|4252.4|4249.6|4244.7|4241.9|626
1602662700000|2020-10-14 08:05:00|4248.4|4245.6|4251.4|4248.6|4255.4|4252.6|4246.7|4243.9|677
1602663000000|2020-10-14 08:10:00|4251.9|4249.1|4251.7|4248.9|4256.4|4253.6|4251.4|4248.6|3122
1602663300000|2020-10-14 08:15:00|4251.9|4249.1|4255.4|4252.6|4256.4|4253.6|4249.2|4246.4|1140
1602663600000|2020-10-14 08:20:00|4255.2|4252.4|4257.4|4254.6|4258.4|4255.6|4249.4|4246.6|785
1602663900000|2020-10-14 08:25:00|4258.4|4255.6|4259.2|4256.4|4260.5|4257.7|4253|4250.2|3010
1602664200000|2020-10-14 08:30:00|4258.5|4255.7|4261.2|4258.4|4263.5|4260.7|4256.7|4253.9|2336
1602664500000|2020-10-14 08:35:00|4261.5|4258.7|4269|4266.2|4269.7|4266.9|4258.5|4255.7|1992
1602664800000|2020-10-14 08:40:00|4268.7|4265.9|4277.9|4275.1|4279.4|4276.6|4268.7|4265.9|2654
1602665100000|2020-10-14 08:45:00|4278.2|4275.4|4278.4|4275.6|4282.4|4279.6|4277|4274.2|1922
1602665400000|2020-10-14 08:50:00|4278.2|4275.4|4280.5|4277.7|4281.9|4279.1|4277.7|4274.9|621
1602665700000|2020-10-14 08:55:00|4280.2|4277.4|4280.7|4277.9|4285.5|4282.7|4278.7|4275.9|1327
1602666000000|2020-10-14 09:00:00|4280.5|4277.7|4284.5|4281.7|4285.5|4282.7|4280.5|4277.7|825
1602666300000|2020-10-14 09:05:00|4284.7|4281.9|4282.5|4279.7|4286.2|4283.4|4281.5|4278.7|682
1602666600000|2020-10-14 09:10:00|4282.2|4279.4|4279.5|4276.7|4283.5|4280.7|4277.5|4274.7|1373
1602666900000|2020-10-14 09:15:00|4280|4277.2|4277.7|4274.9|4282.5|4279.7|4277.5|4274.7|839
1602667200000|2020-10-14 09:20:00|4278|4275.2|4282.2|4279.4|4283.7|4280.9|4278|4275.2|540
1602667500000|2020-10-14 09:25:00|4282.5|4279.7|4277.5|4274.7|4282.5|4279.7|4276.5|4273.7|841
1602667800000|2020-10-14 09:30:00|4277.2|4274.4|4272.5|4269.7|4278.7|4275.9|4272.5|4269.7|579
1602668100000|2020-10-14 09:35:00|4272.7|4269.9|4267.5|4264.7|4274.8|4272|4266.8|4264|500
1602668400000|2020-10-14 09:40:00|4267.3|4264.5|4264|4261.2|4268.5|4265.7|4262.5|4259.7|572
1602668700000|2020-10-14 09:45:00|4263.8|4261|4264.8|4262|4266.5|4263.7|4262.5|4259.7|550
1602669000000|2020-10-14 09:50:00|4264.5|4261.7|4263.5|4260.7|4264.5|4261.7|4259.5|4256.7|655
1602669300000|2020-10-14 09:55:00|4263.3|4260.5|4258.5|4255.7|4263.3|4260.5|4255.8|4253|500
1602669600000|2020-10-14 10:00:00|4258|4255.2|4257.5|4254.7|4259.3|4256.5|4255|4252.2|603
1602669900000|2020-10-14 10:05:00|4258.3|4255.5|4244.8|4242|4259.5|4256.7|4243.5|4240.7|2141
1602670200000|2020-10-14 10:10:00|4244.5|4241.7|4245.5|4242.7|4248.5|4245.7|4240.5|4237.7|1165
1602670500000|2020-10-14 10:15:00|4245.8|4243|4247.8|4245|4249|4246.2|4241.8|4239|478
1602670800000|2020-10-14 10:20:00|4248.1|4245.3|4249.5|4246.7|4249.5|4246.7|4245.8|4243|1012
1602671100000|2020-10-14 10:25:00|4251|4248.2|4248.5|4245.7|4252|4249.2|4246.5|4243.7|1097
1602671400000|2020-10-14 10:30:00|4248.1|4245.3|4239.6|4236.8|4248.5|4245.7|4236.8|4234|886
1602671700000|2020-10-14 10:35:00|4239.8|4237|4241.1|4238.3|4243.6|4240.8|4238.6|4235.8|683
1602672000000|2020-10-14 10:40:00|4240.8|4238|4243.1|4240.3|4244.8|4242|4240.6|4237.8|395
1602672300000|2020-10-14 10:45:00|4242.8|4240|4246.1|4243.3|4246.8|4244|4240.6|4237.8|650
1602672600000|2020-10-14 10:50:00|4245.6|4242.8|4247.6|4244.8|4248.6|4245.8|4244.1|4241.3|581
1602672900000|2020-10-14 10:55:00|4247.3|4244.5|4244.6|4241.8|4248.6|4245.8|4242.6|4239.8|572
1602673200000|2020-10-14 11:00:00|4244.1|4241.3|4252.6|4249.8|4255.6|4252.8|4242.6|4239.8|905
1602673500000|2020-10-14 11:05:00|4253.6|4250.8|4258.3|4255.5|4258.8|4256|4253.6|4250.8|605
1602673800000|2020-10-14 11:10:00|4258.6|4255.8|4257.3|4254.5|4262.1|4259.3|4254.6|4251.8|1162
1602674100000|2020-10-14 11:15:00|4257.6|4254.8|4259.4|4256.6|4260.6|4257.8|4252.6|4249.8|264
1602674400000|2020-10-14 11:20:00|4259.9|4257.1|4263.4|4260.6|4267.6|4264.8|4259.4|4256.6|1180
1602674700000|2020-10-14 11:25:00|4263.1|4260.3|4264.1|4261.3|4265.6|4262.8|4261.1|4258.3|594
1602675000000|2020-10-14 11:30:00|4263.9|4261.1|4263.4|4260.6|4265.9|4263.1|4260.1|4257.2|1054
1602675300000|2020-10-14 11:35:00|4263.1|4260.3|4262.6|4259.8|4266.6|4263.8|4261.6|4258.8|264
1602675600000|2020-10-14 11:40:00|4262.4|4259.6|4259.9|4257.1|4264.1|4261.3|4258.6|4255.8|522
1602675900000|2020-10-14 11:45:00|4260.4|4257.6|4253.6|4250.8|4260.4|4257.6|4251.6|4248.8|972
1602676200000|2020-10-14 11:50:00|4253.9|4251.1|4254.1|4251.3|4256.6|4253.8|4253.1|4250.3|259
1602676500000|2020-10-14 11:55:00|4254.4|4251.6|4257.1|4254.3|4257.6|4254.8|4253.6|4250.8|228
1602676800000|2020-10-14 12:00:00|4257.4|4254.6|4255.9|4253.1|4258.1|4255.3|4251.6|4248.8|450
1602677100000|2020-10-14 12:05:00|4255.6|4252.8|4258.9|4256.1|4261.1|4258.3|4255.4|4252.6|461
1602677400000|2020-10-14 12:10:00|4258.6|4255.8|4262.6|4259.8|4262.6|4259.8|4255.4|4252.6|867
1602677700000|2020-10-14 12:15:00|4262.1|4259.3|4269.7|4266.9|4272.1|4269.3|4261.1|4258.3|1076
1602678000000|2020-10-14 12:20:00|4269.9|4267.1|4268.1|4265.3|4270.4|4267.6|4266.4|4263.6|491
1602678300000|2020-10-14 12:25:00|4268.4|4265.6|4270.9|4268.1|4273.4|4270.6|4268.4|4265.6|1743
1602678600000|2020-10-14 12:30:00|4270.7|4267.9|4274.7|4271.9|4276.7|4273.9|4269.7|4266.9|828
1602678900000|2020-10-14 12:35:00|4275.7|4272.9|4280.4|4277.6|4282.2|4279.4|4274.9|4272.1|946
1602679200000|2020-10-14 12:40:00|4280.2|4277.4|4279.2|4276.4|4282.7|4279.9|4278.2|4275.4|1037
1602679500000|2020-10-14 12:45:00|4278.7|4275.9|4281.4|4278.6|4284.2|4281.4|4278.7|4275.9|819
1602679800000|2020-10-14 12:50:00|4281.2|4278.4|4300.7|4297.9|4301.7|4298.9|4281.2|4278.4|3189
1602680100000|2020-10-14 12:55:00|4300.4|4297.6|4312.7|4309.9|4317.5|4312.9|4300.4|4297.6|5786
1602680400000|2020-10-14 13:00:00|4313.2|4310.4|4316.4|4313.6|4319.7|4316.9|4306.4|4303.6|5065
1602680700000|2020-10-14 13:05:00|4316.9|4314.1|4329.1|4326.3|4334.4|4331.6|4316.9|4314.1|5224
1602681000000|2020-10-14 13:10:00|4329.4|4326.6|4332.6|4329.8|4335.9|4333.1|4328.1|4325.3|3716
1602681300000|2020-10-14 13:15:00|4332.4|4329.6|4333.7|4330.9|4335.4|4332.6|4326.9|4324.1|3292
1602681600000|2020-10-14 13:20:00|4333.4|4330.6|4332.7|4329.9|4335.2|4332.4|4326.2|4323.4|1828
1602681900000|2020-10-14 13:25:00|4332.9|4330.1|4338.2|4335.4|4341.2|4338.4|4331.2|4328.4|2035
1602682200000|2020-10-14 13:30:00|4338.4|4335.6|4356.9|4354.1|4360.2|4357.4|4334.9|4332.1|4588
1602682500000|2020-10-14 13:35:00|4357.2|4354.4|4356.2|4353.4|4361.2|4358.4|4349.2|4346.4|4240
1602682800000|2020-10-14 13:40:00|4357.2|4354.4|4353.7|4350.9|4364.9|4362.1|4352.7|4349.9|9188
1602683100000|2020-10-14 13:45:00|4353.4|4350.6|4346.9|4344.1|4358.7|4355.9|4343.2|4340.4|5425
1602683400000|2020-10-14 13:50:00|4346.7|4343.9|4343.2|4340.4|4352.7|4349.9|4342.9|4340.1|2499
1602683700000|2020-10-14 13:55:00|4342.7|4339.9|4340.4|4337.6|4346.2|4343.4|4332.2|4329.4|2716
1602684000000|2020-10-14 14:00:00|4340.9|4338.1|4334.7|4331.9|4344.7|4341.9|4332.7|4329.9|4099
1602684300000|2020-10-14 14:05:00|4335.4|4332.6|4341.7|4338.9|4342.9|4340.1|4334.7|4331.9|2565
1602684600000|2020-10-14 14:10:00|4340.7|4337.9|4330.7|4327.9|4343.7|4340.9|4330.4|4327.6|1202
1602684900000|2020-10-14 14:15:00|4331.2|4328.4|4331.2|4328.4|4337.2|4334.4|4330.7|4327.9|1222
1602685200000|2020-10-14 14:20:00|4331.4|4328.6|4326.7|4323.9|4336.2|4333.4|4323.7|4320.9|2897
1602685500000|2020-10-14 14:25:00|4327|4324.2|4318.5|4315.7|4328.7|4325.9|4312.5|4309.7|2914
1602685800000|2020-10-14 14:30:00|4319.2|4316.4|4325.7|4322.9|4330.2|4327.4|4316.2|4313.4|2632
1602686100000|2020-10-14 14:35:00|4326.7|4323.9|4335.7|4332.9|4337.7|4334.9|4325.7|4322.9|1294
1602686400000|2020-10-14 14:40:00|4336.5|4333.7|4326.2|4323.4|4340.7|4337.9|4326|4323.2|1075
1602686700000|2020-10-14 14:45:00|4326.5|4323.7|4324.2|4321.4|4331.2|4328.4|4320.5|4317.7|783
1602687000000|2020-10-14 14:50:00|4324.5|4321.7|4326.2|4323.4|4328|4325.2|4317|4314.2|1904
1602687300000|2020-10-14 14:55:00|4326|4323.2|4324.5|4321.7|4326|4323.2|4315.7|4312.9|2475
1602687600000|2020-10-14 15:00:00|4324.2|4321.4|4314.7|4311.9|4328|4325.2|4311.7|4308.9|2343
1602687900000|2020-10-14 15:05:00|4315.2|4312.4|4331.7|4328.9|4333.7|4330.9|4315.2|4312.4|2390
1602688200000|2020-10-14 15:10:00|4331.2|4328.4|4315.7|4312.9|4333|4330.2|4313.2|4310.4|2161
1602688500000|2020-10-14 15:15:00|4316.2|4313.4|4320.7|4317.9|4327|4324.2|4315.7|4312.9|4194
1602688800000|2020-10-14 15:20:00|4321.3|4318.5|4323.3|4320.5|4326.3|4323.5|4312.7|4309.9|2772
1602689100000|2020-10-14 15:25:00|4323.8|4321|4329.5|4326.7|4330|4327.2|4321.7|4318.9|7684
1602689400000|2020-10-14 15:30:00|4329.7|4326.9|4341.2|4338.4|4342.2|4339.4|4327.2|4324.4|3095
1602689700000|2020-10-14 15:35:00|4340.8|4338|4341.2|4338.4|4342.2|4339.4|4336.2|4333.4|2254
1602690000000|2020-10-14 15:40:00|4340.8|4338|4338.2|4335.4|4343.2|4340.4|4336.8|4334|5428
1602690300000|2020-10-14 15:45:00|4338.5|4335.7|4330.5|4327.7|4339.5|4336.7|4323.8|4321|2579
1602690600000|2020-10-14 15:50:00|4331|4328.2|4321.8|4319|4334.8|4332|4320|4317.2|3127
1602690900000|2020-10-14 15:55:00|4322|4319.2|4326.3|4323.5|4332.8|4330|4322|4319.2|1062
1602691200000|2020-10-14 16:00:00|4326|4323.2|4330.8|4328|4332.8|4330|4326|4323.2|1021
1602691500000|2020-10-14 16:05:00|4331|4328.2|4335.6|4332.8|4336|4333.2|4330.8|4328|4477
1602691800000|2020-10-14 16:10:00|4335.3|4332.5|4335|4332.2|4335.5|4332.7|4330.5|4327.7|2131
1602692100000|2020-10-14 16:15:00|4335.3|4332.5|4333.1|4330.3|4335.6|4332.8|4331.1|4328.3|813
1602692400000|2020-10-14 16:20:00|4333.8|4331|4328.8|4326|4338.8|4336|4327.8|4325|3412
1602692700000|2020-10-14 16:25:00|4328.5|4325.7|4333.8|4331|4337.8|4335|4327.6|4324.8|1400
1602693000000|2020-10-14 16:30:00|4334.3|4331.5|4333.8|4331|4339|4336.2|4332.8|4330|669
1602693300000|2020-10-14 16:35:00|4332.8|4330|4325.8|4323|4336.3|4333.5|4323.8|4321|1902
1602693600000|2020-10-14 16:40:00|4326.3|4323.5|4322.3|4319.5|4326.3|4323.5|4321.1|4318.3|924
1602693900000|2020-10-14 16:45:00|4322.1|4319.3|4321.6|4318.8|4322.3|4319.5|4318.3|4315.5|1031
1602694200000|2020-10-14 16:50:00|4321.3|4318.5|4322.1|4319.3|4324.8|4322|4319.8|4317|1322
1602694500000|2020-10-14 16:55:00|4322.3|4319.5|4323.3|4320.5|4325.3|4322.5|4319.8|4317|1213
1602694800000|2020-10-14 17:00:00|4323.6|4320.8|4328.6|4325.8|4330.6|4327.8|4321.6|4318.8|855
1602695100000|2020-10-14 17:05:00|4328.8|4326|4326.3|4323.5|4330.8|4328|4325.6|4322.8|914
1602695400000|2020-10-14 17:10:00|4326.6|4323.8|4330.1|4327.3|4330.8|4328|4326.3|4323.5|487
1602695700000|2020-10-14 17:15:00|4330.3|4327.5|4330.8|4328|4330.8|4328|4329.6|4326.8|1770
1602696000000|2020-10-14 17:20:00|4330.6|4327.8|4329.8|4327|4330.6|4327.8|4327.8|4325|948
1602696300000|2020-10-14 17:25:00|4330.6|4327.8|4330.9|4328.1|4330.9|4328.1|4328.9|4326.1|837
1602696600000|2020-10-14 17:30:00|4330.6|4327.8|4330.6|4327.8|4330.9|4328.1|4326.1|4323.3|1342
1602696900000|2020-10-14 17:35:00|4329.9|4327.1|4339.6|4336.8|4340.6|4337.8|4329.6|4326.8|1024
1602697200000|2020-10-14 17:40:00|4339.3|4336.5|4341.6|4338.8|4342.3|4339.5|4337.3|4334.5|915
1602697500000|2020-10-14 17:45:00|4341.9|4339.1|4347.9|4345.1|4348.3|4345.5|4341.9|4339.1|1145
1602697800000|2020-10-14 17:50:00|4347.3|4344.5|4346.6|4343.8|4347.6|4344.8|4340.1|4337.3|1063
1602698100000|2020-10-14 17:55:00|4346.9|4344.1|4350.4|4347.6|4350.6|4347.8|4346.4|4343.6|1056
1602698400000|2020-10-14 18:00:00|4350.6|4347.8|4347.1|4344.3|4353.4|4350.6|4346.6|4343.8|1797
1602698700000|2020-10-14 18:05:00|4346.6|4343.8|4343.7|4340.9|4347.4|4344.6|4341.7|4338.9|3828
1602699000000|2020-10-14 18:10:00|4343.4|4340.6|4347.9|4345.1|4348.4|4345.6|4343.4|4340.6|2751
1602699300000|2020-10-14 18:15:00|4348.4|4345.6|4349.9|4347.1|4350.9|4348.1|4343.4|4340.6|2045
1602699600000|2020-10-14 18:20:00|4350.2|4347.4|4348.9|4346.1|4353.4|4350.6|4346.4|4343.6|1922
1602699900000|2020-10-14 18:25:00|4349.9|4347.1|4350.6|4347.8|4356.4|4353.6|4347.9|4345.1|10613
1602700200000|2020-10-14 18:30:00|4350.4|4347.6|4348.4|4345.6|4353.4|4350.6|4347.4|4344.6|4727
1602700500000|2020-10-14 18:35:00|4348.9|4346.1|4354.9|4352.1|4354.9|4352.1|4348.4|4345.6|1635
1602700800000|2020-10-14 18:40:00|4354.4|4351.6|4352.4|4349.6|4355.9|4353.1|4352.4|4349.6|1132
1602701100000|2020-10-14 18:45:00|4352.6|4349.8|4355.4|4352.6|4355.6|4352.8|4352.4|4349.6|830
1602701400000|2020-10-14 18:50:00|4355.6|4352.8|4354.1|4351.3|4355.6|4352.8|4352.9|4350.1|293
1602701700000|2020-10-14 18:55:00|4353.9|4351.1|4360.1|4357.3|4360.9|4358.1|4353.1|4350.3|2062
1602702000000|2020-10-14 19:00:00|4359.9|4357.1|4359.4|4356.6|4360.9|4358.1|4355.9|4353.1|1039
1602702300000|2020-10-14 19:05:00|4359.1|4356.3|4360.9|4358.1|4362.9|4360.1|4357.9|4355.1|514
1602702600000|2020-10-14 19:10:00|4361.2|4358.4|4360.9|4358.1|4361.9|4359.1|4358.4|4355.6|340
1602702900000|2020-10-14 19:15:00|4361.4|4358.6|4359.9|4357.1|4361.9|4359.1|4359.9|4357.1|298
1602703200000|2020-10-14 19:20:00|4360.4|4357.6|4357.9|4355.1|4360.9|4358.1|4356.9|4354.1|430
1602703500000|2020-10-14 19:25:00|4358.4|4355.6|4358.2|4355.4|4358.9|4356.1|4355.9|4353.1|276
1602703800000|2020-10-14 19:30:00|4357.9|4355.1|4361.9|4359.1|4363.5|4360.1|4355.9|4353.1|607
1602704100000|2020-10-14 19:35:00|4361.4|4358.6|4355.2|4352.4|4361.4|4358.6|4354.9|4352.1|236
1602704400000|2020-10-14 19:40:00|4354.9|4352.1|4358.2|4355.4|4359.2|4356.4|4354.9|4352.1|236
1602704700000|2020-10-14 19:45:00|4357.9|4355.1|4354.9|4352.1|4358.2|4355.4|4351.9|4349.1|177
1602705000000|2020-10-14 19:50:00|4355.2|4352.4|4352.9|4350.1|4357.9|4355.1|4352.9|4350.1|197
1602705300000|2020-10-14 19:55:00|4351.9|4349.1|4352.7|4349.9|4354.9|4352.1|4351.9|4349.1|192
1602705600000|2020-10-14 20:00:00|4352.4|4349.6|4352.9|4350.1|4354.2|4351.4|4351.9|4349.1|102
1602705900000|2020-10-14 20:05:00|4352.5|4349.7|4353.7|4350.9|4354.9|4352.1|4351.5|4348.7|446
1602706200000|2020-10-14 20:10:00|4353.9|4351.1|4351.9|4349.1|4354.2|4351.4|4351.9|4349.1|191
1602706500000|2020-10-14 20:15:00|4350.9|4348.1|4351.9|4349.1|4352.9|4350.1|4350.9|4348.1|228
1602706800000|2020-10-14 20:20:00|4352.4|4349.6|4351.9|4349.1|4352.9|4350.1|4350.9|4348.1|133
1602707100000|2020-10-14 20:25:00|4352.2|4349.4|4351|4348.2|4352.2|4349.4|4348.5|4345.7|188
1602707400000|2020-10-14 20:30:00|4350.7|4347.9|4356.2|4353.4|4356.7|4353.9|4349.5|4346.7|1178
1602707700000|2020-10-14 20:35:00|4355.8|4353|4357|4354.2|4357.5|4354.7|4353|4350.2|511
1602708000000|2020-10-14 20:40:00|4356.5|4353.7|4358.5|4355.7|4360.2|4357.4|4356.5|4353.7|216
1602708300000|2020-10-14 20:45:00|4358.2|4355.4|4359.5|4356.7|4359.5|4356.7|4357|4354.2|144
1602708600000|2020-10-14 20:50:00|4359.2|4356.4|4356.5|4353.7|4359.2|4356.4|4356.5|4353.7|79
1602708900000|2020-10-14 20:55:00|4356.8|4354|4362.3|4352.3|4362.3|4357.4|4356.5|4352.3|91
1602709200000|2020-10-14 21:00:00|4358.3|4355.5|4363.3|4353.3|4364.3|4357.9|4357.7|4353.3|16
1602709500000|2020-10-14 21:05:00|4363.6|4353.6|4363.9|4353.9|4363.9|4353.9|4363.6|4353.6|3
1602709800000|2020-10-14 21:10:00|4360.4|4356.4|4361.6|4351.6|4361.6|4356.4|4358.8|4351.6|15
1602710100000|2020-10-14 21:15:00|4358.9|4354.9|4364.3|4361.5|4366.2|4361.5|4358.9|4354.6|60
1602710400000|2020-10-14 21:20:00|4364.5|4361.7|4364.8|4362|4364.8|4362|4364.5|4361.7|115
1602710700000|2020-10-14 21:25:00|4364.5|4361.7|4364.3|4361.5|4364.5|4361.7|4364.3|4361.5|5
1602711000000|2020-10-14 21:30:00|4364.5|4361.7|4364.8|4362|4364.8|4362|4364.3|4361.5|50
1602711600000|2020-10-14 21:40:00|4364.5|4361.7|4364|4361.2|4364.5|4361.7|4364|4361.2|4
1602711900000|2020-10-14 21:45:00|||||||||4
1602712200000|2020-10-14 21:50:00|||||||||3
1602712500000|2020-10-14 21:55:00|||||||||15
1602720000000|2020-10-15 00:00:00|4363.4|4360.6|4358.6|4355.8|4368.4|4365.6|4358.2|4354|731
1602720300000|2020-10-15 00:05:00|4358.4|4355.6|4364.4|4361.6|4364.4|4361.6|4358.4|4355.6|93
1602720600000|2020-10-15 00:10:00|4363.9|4361.1|4362.4|4359.6|4363.9|4361.1|4359.1|4356.3|83
1602720900000|2020-10-15 00:15:00|4362.1|4359.3|4356.6|4353.8|4363.4|4360.6|4356.4|4353.6|46
1602721200000|2020-10-15 00:20:00|4356.9|4354.1|4357.4|4354.6|4358.4|4355.6|4356.9|4354.1|20
1602721500000|2020-10-15 00:25:00|4357.9|4355.1|4357.2|4354.4|4358.4|4355.6|4355.4|4352.6|24
1602721800000|2020-10-15 00:30:00|4357.4|4354.6|4356.2|4353.4|4358.4|4355.6|4356.2|4353.4|38
1602722100000|2020-10-15 00:35:00|4354.4|4351.6|4356.4|4353.6|4356.7|4353.9|4354.2|4351.4|27
1602722400000|2020-10-15 00:40:00|4356.7|4353.9|4358.7|4355.9|4359.2|4356.4|4355.9|4353.1|18
1602722700000|2020-10-15 00:45:00|4358.4|4355.6|4356.4|4353.6|4358.9|4356.1|4356.4|4353.6|14
1602723000000|2020-10-15 00:50:00|4355.7|4352.9|4356.4|4353.6|4357.4|4354.6|4355.2|4352.4|26
1602723300000|2020-10-15 00:55:00|4355.9|4353.1|4357.9|4355.1|4357.9|4355.1|4355.9|4353.1|10
1602723600000|2020-10-15 01:00:00|4358.4|4355.6|4358.7|4355.9|4360.7|4357.9|4355.4|4352.6|123
1602723900000|2020-10-15 01:05:00|4358.9|4356.1|4363.2|4360.4|4363.5|4360.7|4355.7|4352.9|111
1602724200000|2020-10-15 01:10:00|4363.5|4360.7|4356.2|4353.4|4365.2|4362.4|4356.2|4353.4|142
1602724500000|2020-10-15 01:15:00|4357.2|4354.4|4360.2|4357.4|4360.7|4357.9|4354.2|4351.4|401
1602724800000|2020-10-15 01:20:00|4359.9|4357.1|4354.2|4351.4|4360.2|4357.4|4350.7|4347.9|194
1602725100000|2020-10-15 01:25:00|4354.7|4351.9|4358.7|4355.9|4359.2|4356.4|4353.7|4350.9|77
1602725400000|2020-10-15 01:30:00|4359.7|4356.9|4356.2|4353.4|4359.7|4356.9|4354.7|4351.9|61
1602725700000|2020-10-15 01:35:00|4356.7|4353.9|4354.4|4351.6|4358.2|4355.4|4352.9|4350.1|40
1602726000000|2020-10-15 01:40:00|4354.2|4351.4|4354.7|4351.9|4357.7|4354.9|4354.2|4351.4|45
1602726300000|2020-10-15 01:45:00|4354.2|4351.4|4349.2|4346.4|4354.7|4351.9|4348.7|4345.9|85
1602726600000|2020-10-15 01:50:00|4349|4346.2|4347.5|4344.7|4351|4348.2|4346.7|4343.9|249
1602726900000|2020-10-15 01:55:00|4347|4344.2|4354.2|4351.4|4354.7|4351.9|4347|4344.2|53
1602727200000|2020-10-15 02:00:00|4354|4351.2|4357.7|4354.9|4358.2|4355.4|4353.7|4350.9|163
1602727500000|2020-10-15 02:05:00|4357.5|4354.7|4358.7|4355.9|4359.7|4356.9|4357.2|4354.4|89
1602727800000|2020-10-15 02:10:00|4358.2|4355.4|4358.7|4355.9|4359.7|4356.9|4358.2|4355.4|118
1602728100000|2020-10-15 02:15:00|4357.7|4354.9|4357.7|4354.9|4358.7|4355.9|4355.5|4352.7|23
1602728400000|2020-10-15 02:20:00|4357.2|4354.4|4359.7|4356.9|4359.7|4356.9|4356.7|4353.9|54
1602728700000|2020-10-15 02:25:00|4359.3|4356.5|4358.2|4355.4|4359.3|4356.5|4358.2|4355.4|8
1602729000000|2020-10-15 02:30:00|4358|4355.2|4357.7|4354.9|4359.7|4356.9|4357.7|4354.9|94
1602729300000|2020-10-15 02:35:00|4357.3|4354.5|4356.7|4353.9|4358.7|4355.9|4354.7|4351.9|129
1602729600000|2020-10-15 02:40:00|4357.7|4354.9|4357.2|4354.4|4358.7|4355.9|4356.7|4353.9|35
1602729900000|2020-10-15 02:45:00|4357|4354.2|4358|4355.2|4358.7|4355.9|4356.7|4353.9|20
1602730200000|2020-10-15 02:50:00|4357.7|4354.9|4357|4354.2|4358.2|4355.4|4353|4350.2|55
1602730500000|2020-10-15 02:55:00|4357.3|4354.5|4355.8|4353|4358.3|4355.5|4355.8|4353|46
1602730800000|2020-10-15 03:00:00|4355.3|4352.5|4358|4355.2|4358.3|4355.5|4354.3|4351.5|37
1602731100000|2020-10-15 03:05:00|4358.3|4355.5|4359.3|4356.5|4359.3|4356.5|4356.3|4353.5|124
1602731400000|2020-10-15 03:10:00|4358.8|4356|4358.3|4355.5|4360.3|4357.5|4357.5|4354.7|212
1602731700000|2020-10-15 03:15:00|4357.8|4355|4357.3|4354.5|4358.5|4355.7|4356.8|4354|85
1602732000000|2020-10-15 03:20:00|4357.8|4355|4359|4356.2|4360|4357.2|4357.8|4355|63
1602732300000|2020-10-15 03:25:00|4358.5|4355.7|4358|4355.2|4360.3|4357.5|4357.6|4354.8|122
1602732600000|2020-10-15 03:30:00|4358.5|4355.7|4359.5|4356.7|4359.8|4357|4356.8|4354|307
1602732900000|2020-10-15 03:35:00|4359.3|4356.5|4359.8|4357|4360.3|4357.5|4359|4356.2|73
1602733200000|2020-10-15 03:40:00|4360.3|4357.5|4359|4356.2|4360.3|4357.5|4358.3|4355.5|22
1602733500000|2020-10-15 03:45:00|4358.8|4356|4359.1|4356.3|4360|4357.2|4358.5|4355.7|8
1602733800000|2020-10-15 03:50:00|4358.8|4356|4359.8|4357|4359.8|4357|4358.8|4356|3
1602734100000|2020-10-15 03:55:00|4360.1|4357.3|4359.1|4356.3|4360.1|4357.3|4358.6|4355.8|8
1602734400000|2020-10-15 04:00:00|4359.3|4356.5|4357.8|4355|4359.6|4356.8|4357.8|4355|53
1602734700000|2020-10-15 04:05:00|4358.3|4355.5|4356.8|4354|4359.3|4356.5|4355.6|4352.8|1506
1602735000000|2020-10-15 04:10:00|4357.1|4354.3|4358.3|4355.5|4358.8|4356|4357.1|4354.3|16
1602735300000|2020-10-15 04:15:00|4358.1|4355.3|4358.1|4355.3|4358.6|4355.8|4356.8|4354|13
1602735600000|2020-10-15 04:20:00|4358.3|4355.5|4357.6|4354.8|4358.8|4356|4357.1|4354.3|18
1602735900000|2020-10-15 04:25:00|4357.8|4355|4358.8|4356|4359.8|4357|4357.6|4354.8|122
1602736200000|2020-10-15 04:30:00|4359.1|4356.3|4357.8|4355|4359.8|4357|4357.8|4355|12
1602736500000|2020-10-15 04:35:00|4358|4355.2|4358.6|4355.8|4359.8|4357|4357.8|4355|19
1602736800000|2020-10-15 04:40:00|4358.8|4356|4358.8|4356|4359.8|4357|4358.8|4356|9
1602737100000|2020-10-15 04:45:00|4359.1|4356.3|4358.8|4356|4359.1|4356.3|4358.8|4356|27
1602737400000|2020-10-15 04:50:00|4359.1|4356.3|4357.6|4354.8|4359.1|4356.3|4357.1|4354.3|53
1602737700000|2020-10-15 04:55:00|4357.8|4355|4355.8|4353|4357.8|4355|4355.8|4353|25
1602738000000|2020-10-15 05:00:00|4354.8|4352|4361.8|4359|4361.8|4359|4353.8|4351|183
1602738300000|2020-10-15 05:05:00|4360.8|4358|4358.1|4355.3|4360.8|4358|4356.8|4354|107
1602738600000|2020-10-15 05:10:00|4357.8|4355|4355.8|4353|4357.8|4355|4354.8|4352|73
1602738900000|2020-10-15 05:15:00|4355.4|4352.6|4355.6|4352.8|4355.9|4353.1|4353.9|4351.1|68
1602739200000|2020-10-15 05:20:00|4355.4|4352.6|4354.6|4351.8|4355.6|4352.8|4353.9|4351.1|7
1602739500000|2020-10-15 05:25:00|4354.9|4352.1|4353.6|4350.8|4355.9|4353.1|4353.6|4350.8|21
1602739800000|2020-10-15 05:30:00|4353.9|4351.1|4350.9|4348.1|4355.6|4352.8|4349.9|4347.1|262
1602740100000|2020-10-15 05:35:00|4351.4|4348.6|4355.1|4352.3|4355.9|4353.1|4350.4|4347.6|40
1602740400000|2020-10-15 05:40:00|4354.6|4351.8|4354.1|4351.3|4355.9|4353.1|4353.6|4350.8|26
1602740700000|2020-10-15 05:45:00|4353.9|4351.1|4350.9|4348.1|4353.9|4351.1|4350.6|4347.8|35
1602741000000|2020-10-15 05:50:00|4350.6|4347.8|4347.4|4344.6|4351.9|4349.1|4346.9|4344.1|67
1602741300000|2020-10-15 05:55:00|4347.9|4345.1|4347.9|4345.1|4348.2|4345.4|4346.9|4344.1|93
1602741600000|2020-10-15 06:00:00|4347.2|4344.4|4342.7|4339.9|4347.2|4344.4|4341.4|4338.6|456
1602741900000|2020-10-15 06:05:00|4342.4|4339.6|4335.4|4332.6|4342.7|4339.9|4335.4|4332.6|414
1602742200000|2020-10-15 06:10:00|4335.7|4332.9|4340.2|4337.4|4341.2|4338.4|4335.2|4332.4|94
1602742500000|2020-10-15 06:15:00|4340.4|4337.6|4343.4|4340.6|4343.9|4341.1|4340.2|4337.4|283
1602742800000|2020-10-15 06:20:00|4343.2|4340.4|4345.7|4342.9|4345.9|4343.1|4343.2|4340.4|76
1602743100000|2020-10-15 06:25:00|4345.4|4342.6|4343.9|4341.1|4347.9|4345.1|4343.5|4340.7|307
1602743400000|2020-10-15 06:30:00|4343.7|4340.9|4335.9|4333.1|4344.7|4341.9|4333.9|4331.1|306
1602743700000|2020-10-15 06:35:00|4336.2|4333.4|4338.2|4335.4|4339.7|4336.9|4333.5|4330.7|1820
1602744000000|2020-10-15 06:40:00|4338.5|4335.7|4344|4341.2|4344|4341.2|4337.7|4334.9|480
1602744300000|2020-10-15 06:45:00|4343.7|4340.9|4339.5|4336.7|4343.7|4340.9|4337.7|4334.9|384
1602744600000|2020-10-15 06:50:00|4340.5|4337.7|4348.2|4345.4|4349.2|4346.4|4339.5|4336.7|804
1602744900000|2020-10-15 06:55:00|4347.5|4344.7|4344.9|4342.1|4348.5|4345.7|4343.5|4340.7|333
1602745200000|2020-10-15 07:00:00|4345.5|4342.7|4336.5|4333.7|4348.5|4345.7|4334|4331.2|797
1602745500000|2020-10-15 07:05:00|4335.5|4332.7|4336.5|4333.7|4337.5|4334.7|4331.5|4328.7|507
1602745800000|2020-10-15 07:10:00|4335.5|4332.7|4339.5|4336.7|4340.5|4337.7|4331.5|4328.7|470
1602746100000|2020-10-15 07:15:00|4339.8|4337|4324.3|4321.5|4339.8|4337|4324|4321.2|805
1602746400000|2020-10-15 07:20:00|4324.5|4321.7|4323.5|4320.7|4326.5|4323.7|4321.5|4318.7|792
1602746700000|2020-10-15 07:25:00|4323.8|4321|4330|4327.2|4330|4327.2|4322|4319.2|481
1602747000000|2020-10-15 07:30:00|4329.6|4326.8|4329.8|4327|4330.5|4327.7|4324.5|4321.7|1038
1602747300000|2020-10-15 07:35:00|4330.1|4327.3|4328.5|4325.7|4330.1|4327.3|4324.5|4321.7|498
1602747600000|2020-10-15 07:40:00|4329|4326.2|4325.1|4322.3|4329.5|4326.7|4325.1|4322.3|1416
1602747900000|2020-10-15 07:45:00|4324.6|4321.8|4326.3|4323.5|4330.3|4327.5|4323.1|4320.3|924
1602748200000|2020-10-15 07:50:00|4326.6|4323.8|4320.6|4317.8|4326.6|4323.8|4320.1|4317.3|907
1602748500000|2020-10-15 07:55:00|4320.8|4318|4324.6|4321.8|4326.1|4323.3|4317.1|4314.3|865
1602748800000|2020-10-15 08:00:00|4324.8|4322|4325.8|4323|4330.1|4327.3|4319.1|4316.3|1432
1602749100000|2020-10-15 08:05:00|4325.6|4322.8|4322.9|4320.1|4325.6|4322.8|4316.1|4313.3|904
1602749400000|2020-10-15 08:10:00|4322.6|4319.8|4321.4|4318.6|4326.1|4323.3|4318.1|4315.3|1093
1602749700000|2020-10-15 08:15:00|4321.1|4318.3|4314.1|4311.3|4321.1|4318.3|4312.1|4309.3|1129
1602750000000|2020-10-15 08:20:00|4313.4|4310.6|4310.8|4308|4318.1|4315.3|4310.4|4307.6|1003
1602750300000|2020-10-15 08:25:00|4311.1|4308.3|4312.1|4309.3|4313.9|4311.1|4305.4|4302.6|2686
1602750600000|2020-10-15 08:30:00|4312.4|4309.6|4305.6|4302.8|4318.8|4316|4304.1|4301.3|4654
1602750900000|2020-10-15 08:35:00|4305.1|4302.3|4302.4|4299.6|4306.4|4303.6|4299.1|4296.3|2141
1602751200000|2020-10-15 08:40:00|4303.1|4300.3|4300.1|4297.3|4305.1|4302.3|4297.7|4294.9|1425
1602751500000|2020-10-15 08:45:00|4300.4|4297.6|4302.1|4299.3|4304.7|4301.9|4298.7|4295.9|841
1602751800000|2020-10-15 08:50:00|4301.4|4298.6|4296.4|4293.6|4301.9|4299.1|4294.1|4291.3|880
1602752100000|2020-10-15 08:55:00|4295.9|4293.1|4293.4|4290.6|4298.1|4295.3|4285.7|4281.3|1881
1602752400000|2020-10-15 09:00:00|4293.7|4290.9|4290.4|4287.6|4297.1|4294.3|4288.1|4285.3|1305
1602752700000|2020-10-15 09:05:00|4290.1|4287.3|4289.7|4286.9|4290.7|4287.9|4280.7|4277.9|2504
1602753000000|2020-10-15 09:10:00|4289.9|4287.1|4297.9|4295.1|4299.9|4297.1|4289.4|4286.6|1984
1602753300000|2020-10-15 09:15:00|4297.7|4294.9|4294.7|4291.9|4300.1|4297.3|4293.1|4290.3|1098
1602753600000|2020-10-15 09:20:00|4294.1|4291.3|4280|4277.2|4294.1|4291.3|4279.7|4276.9|2655
1602753900000|2020-10-15 09:25:00|4279.7|4276.9|4279.7|4276.9|4283|4280.2|4276.5|4273.7|1864
1602754200000|2020-10-15 09:30:00|4280|4277.2|4256.7|4253.9|4280|4277.2|4256.2|4253.4|4365
1602754500000|2020-10-15 09:35:00|4257.2|4254.4|4243.5|4240.7|4261|4258.2|4239.5|4236.7|2961
1602754800000|2020-10-15 09:40:00|4243.8|4241|4244.8|4242|4247.3|4244.5|4238.8|4236|2060
1602755100000|2020-10-15 09:45:00|4244.4|4241.6|4254.3|4251.5|4257.5|4254.7|4237.8|4235|4377
1602755400000|2020-10-15 09:50:00|4254.5|4251.7|4261|4258.2|4265.3|4262.5|4254.3|4251.5|1637
1602755700000|2020-10-15 09:55:00|4261.5|4258.7|4255.8|4253|4261.8|4259|4255.3|4252.5|750
1602756000000|2020-10-15 10:00:00|4254.8|4252|4254.3|4251.5|4259.5|4256.7|4253.5|4250.7|1168
1602756300000|2020-10-15 10:05:00|4254|4251.2|4253.3|4250.5|4255.6|4252.8|4253.3|4250.5|2106
1602756600000|2020-10-15 10:10:00|4253.6|4250.8|4244.6|4241.8|4258.8|4256|4244.6|4241.8|1377
1602756900000|2020-10-15 10:15:00|4245.6|4242.8|4247.8|4245|4249.6|4246.8|4239.1|4236.3|1020
1602757200000|2020-10-15 10:20:00|4248.1|4245.3|4243.3|4240.5|4249.8|4247|4238.6|4235.8|1278
1602757500000|2020-10-15 10:25:00|4243.6|4240.8|4249.3|4246.5|4249.3|4246.5|4241.8|4239|1038
1602757800000|2020-10-15 10:30:00|4248.8|4246|4253.6|4250.8|4255.9|4253.1|4248.8|4246|706
1602758100000|2020-10-15 10:35:00|4253.9|4251.1|4256.3|4253.5|4262.3|4259.5|4253.9|4251.1|1104
1602758400000|2020-10-15 10:40:00|4255.8|4253|4266.8|4264|4267.8|4265|4252.8|4250|2788
1602758700000|2020-10-15 10:45:00|4267|4264.2|4269|4266.2|4270.3|4267.5|4262.8|4260|2056
1602759000000|2020-10-15 10:50:00|4268.8|4266|4267|4264.2|4272|4269.2|4266.5|4263.7|870
1602759300000|2020-10-15 10:55:00|4267.3|4264.5|4262.3|4259.5|4271|4268.2|4261.8|4259|1476
1602759600000|2020-10-15 11:00:00|4262.6|4259.8|4263.3|4260.5|4269.1|4266.3|4262.6|4259.8|635
1602759900000|2020-10-15 11:05:00|4262.9|4260.1|4260.3|4257.5|4264.1|4261.3|4257.3|4254.5|350
1602760200000|2020-10-15 11:10:00|4260.1|4257.3|4250.3|4247.5|4262.3|4259.5|4249.9|4247.1|933
1602760500000|2020-10-15 11:15:00|4250.6|4247.8|4251.6|4248.8|4251.6|4248.8|4247.6|4244.8|1086
1602760800000|2020-10-15 11:20:00|4251.3|4248.5|4249.9|4247.1|4255.6|4252.8|4249.9|4247.1|725
1602761100000|2020-10-15 11:25:00|4249.6|4246.8|4254.4|4251.6|4254.6|4251.8|4247.1|4244.3|740
1602761400000|2020-10-15 11:30:00|4254.1|4251.3|4249.4|4246.6|4257.4|4254.6|4249.1|4246.3|884
1602761700000|2020-10-15 11:35:00|4248.6|4245.8|4239.6|4236.8|4249.6|4246.8|4239.6|4236.8|1022
1602762000000|2020-10-15 11:40:00|4239.4|4236.6|4242.9|4240.1|4245.6|4242.8|4238.4|4235.6|1290
1602762300000|2020-10-15 11:45:00|4243.4|4240.6|4228.9|4226.1|4244.4|4241.6|4225.9|4223.1|2240
1602762600000|2020-10-15 11:50:00|4228.4|4225.6|4217.9|4215.1|4229.4|4226.6|4216.9|4214.1|4118
1602762900000|2020-10-15 11:55:00|4218.4|4215.6|4218.7|4215.9|4223.4|4220.6|4213.9|4211.1|2897
1602763200000|2020-10-15 12:00:00|4218.9|4216.1|4207.9|4205.1|4219.2|4216.4|4198.9|4196.1|2751
1602763500000|2020-10-15 12:05:00|4207.5|4204.7|4207.9|4205.1|4209.7|4206.9|4201.9|4199.1|1273
1602763800000|2020-10-15 12:10:00|4207.4|4204.6|4208.9|4206.1|4209.4|4206.6|4203.4|4200.6|1252
1602764100000|2020-10-15 12:15:00|4208.7|4205.9|4215.9|4213.1|4218.4|4215.6|4201.9|4199.1|1444
1602764400000|2020-10-15 12:20:00|4215.7|4212.9|4213.2|4210.4|4215.7|4212.9|4209|4206.2|980
1602764700000|2020-10-15 12:25:00|4213.4|4210.6|4215.4|4212.6|4215.4|4212.6|4209.7|4206.9|578
1602765000000|2020-10-15 12:30:00|4215|4212.2|4210|4207.2|4215|4212.2|4204.2|4201.4|797
1602765300000|2020-10-15 12:35:00|4210.2|4207.4|4212|4209.2|4219.7|4216.9|4206|4203.2|1301
1602765600000|2020-10-15 12:40:00|4211.5|4208.7|4214.4|4211.6|4218.4|4215.6|4207|4204.2|979
1602765900000|2020-10-15 12:45:00|4214.2|4211.4|4216.2|4213.4|4221.4|4218.6|4213.4|4210.6|706
1602766200000|2020-10-15 12:50:00|4216|4213.2|4220.2|4217.4|4221.4|4218.6|4214.7|4211.9|722
1602766500000|2020-10-15 12:55:00|4220.4|4217.6|4218.4|4215.6|4221.4|4218.6|4214.7|4211.9|749
1602766800000|2020-10-15 13:00:00|4218.2|4215.4|4200.9|4198.1|4218.2|4215.4|4196.4|4193.6|9322
1602767100000|2020-10-15 13:05:00|4201.2|4198.4|4191.7|4188.9|4202.9|4200.1|4179.4|4176.6|4626
1602767400000|2020-10-15 13:10:00|4191.4|4188.6|4204.9|4202.1|4205.9|4203.1|4187.4|4184.6|2424
1602767700000|2020-10-15 13:15:00|4205.2|4202.4|4216.2|4213.4|4216.4|4213.6|4199.4|4196.6|2170
1602768000000|2020-10-15 13:20:00|4215.9|4213.1|4213.6|4210.8|4217.9|4215.1|4209.1|4206.3|2110
1602768300000|2020-10-15 13:25:00|4213.2|4210.4|4220.9|4218.1|4227.4|4224.6|4207.4|4204.6|2469
1602768600000|2020-10-15 13:30:00|4221.1|4218.3|4229.4|4226.6|4230.1|4227.3|4211.1|4208.3|2834
1602768900000|2020-10-15 13:35:00|4229.1|4226.3|4225.6|4222.8|4231.4|4228.6|4222.4|4219.6|2435
1602769200000|2020-10-15 13:40:00|4225.4|4222.6|4223.1|4220.3|4227.8|4225|4219.6|4216.8|1949
1602769500000|2020-10-15 13:45:00|4223.4|4220.6|4233.1|4230.3|4237.4|4234.6|4221.1|4218.3|2955
1602769800000|2020-10-15 13:50:00|4233.4|4230.6|4230.2|4227.4|4238.4|4235.6|4225.8|4223|1707
1602770100000|2020-10-15 13:55:00|4230.4|4227.6|4229.4|4226.6|4234.1|4231.3|4219.7|4216.9|1147
1602770400000|2020-10-15 14:00:00|4229.7|4226.9|4244.7|4241.9|4248.2|4245.4|4222.7|4219.9|1811
1602770700000|2020-10-15 14:05:00|4244.9|4242.1|4240.9|4238.1|4250.5|4245.1|4236.9|4234.1|2584
1602771000000|2020-10-15 14:10:00|4240.7|4237.9|4234.1|4231.3|4242.4|4239.6|4229.4|4226.6|1296
1602771300000|2020-10-15 14:15:00|4234.4|4231.6|4243.4|4240.6|4246.4|4243.6|4232.4|4229.6|1768
1602771600000|2020-10-15 14:20:00|4243.8|4241|4246.4|4243.6|4254.4|4251.6|4243.4|4240.6|1938
1602771900000|2020-10-15 14:25:00|4246.1|4243.3|4243|4240.2|4248.6|4245.8|4239.8|4237|1468
1602772200000|2020-10-15 14:30:00|4242.2|4239.4|4243.4|4240.6|4250.4|4247.6|4238.4|4235.6|1521
1602772500000|2020-10-15 14:35:00|4243.9|4241.1|4249.4|4246.6|4249.4|4246.6|4236.7|4233.9|1446
1602772800000|2020-10-15 14:40:00|4249.7|4246.9|4235.7|4232.9|4253.7|4250.9|4235.2|4232.4|1477
1602773100000|2020-10-15 14:45:00|4235.9|4233.1|4237.4|4234.6|4242.7|4239.9|4233.4|4230.6|1070
1602773400000|2020-10-15 14:50:00|4237.9|4235.1|4233.4|4230.6|4242.4|4239.6|4232.4|4229.6|771
1602773700000|2020-10-15 14:55:00|4233.7|4230.9|4232.7|4229.9|4237.5|4234.7|4227.7|4224.9|1152
1602774000000|2020-10-15 15:00:00|4233|4230.2|4248.4|4245.6|4264|4261.2|4233|4230.2|5783
1602774300000|2020-10-15 15:05:00|4248.7|4245.9|4255.7|4252.9|4256.2|4253.4|4239.7|4236.9|2560
1602774600000|2020-10-15 15:10:00|4255.4|4252.6|4251.7|4248.9|4265.4|4262.6|4250.7|4247.9|2322
1602774900000|2020-10-15 15:15:00|4251|4248.2|4274.2|4271.4|4275.7|4272.9|4247|4244.2|3250
1602775200000|2020-10-15 15:20:00|4273.9|4271.1|4276|4273.2|4279|4276.2|4267.7|4264.9|2828
1602775500000|2020-10-15 15:25:00|4275.7|4272.9|4270.9|4268.1|4277.5|4274.7|4264.2|4261.4|8807
1602775800000|2020-10-15 15:30:00|4271.1|4268.3|4282.9|4280.1|4282.9|4280.1|4267.9|4265.1|3798
1602776100000|2020-10-15 15:35:00|4282.7|4279.9|4278.7|4275.9|4286.5|4283.7|4276.9|4274.1|1993
1602776400000|2020-10-15 15:40:00|4278.9|4276.1|4286.2|4283.4|4287.7|4284.9|4278.9|4276.1|2021
1602776700000|2020-10-15 15:45:00|4286.5|4283.7|4273.9|4271.1|4293.2|4290.4|4268.5|4265.7|3682
1602777000000|2020-10-15 15:50:00|4274.2|4271.4|4275.8|4273|4277.5|4274.7|4272.5|4269.7|1279
1602777300000|2020-10-15 15:55:00|4275.5|4272.7|4262.5|4259.7|4277.5|4274.7|4261.5|4258.7|1410
1602777600000|2020-10-15 16:00:00|4262.9|4260.1|4268.2|4265.4|4270.9|4268.1|4259.9|4257.1|1177
1602777900000|2020-10-15 16:05:00|4267.9|4265.1|4266.9|4264.1|4272.9|4270.1|4266.9|4264.1|717
1602778200000|2020-10-15 16:10:00|4267.2|4264.4|4272.2|4269.4|4273.9|4271.1|4267.2|4264.4|1080
1602778500000|2020-10-15 16:15:00|4271.9|4269.1|4267.5|4264.7|4271.9|4269.1|4265.9|4263.1|746
1602778800000|2020-10-15 16:20:00|4266.9|4264.1|4270.9|4268.1|4270.9|4268.1|4266.9|4264.1|637
1602779100000|2020-10-15 16:25:00|4271.2|4268.4|4272|4269.2|4273.9|4271.1|4268.2|4265.4|650
1602779400000|2020-10-15 16:30:00|4271.5|4268.7|4264|4261.2|4272.5|4269.7|4262.2|4259.4|2350
1602779700000|2020-10-15 16:35:00|4264.7|4261.9|4270.2|4267.4|4271|4268.2|4263.2|4260.4|588
1602780000000|2020-10-15 16:40:00|4270|4267.2|4274|4271.2|4276|4273.2|4270|4267.2|683
1602780300000|2020-10-15 16:45:00|4273.4|4270.6|4275.2|4272.4|4276.4|4273.6|4271.2|4268.4|503
1602780600000|2020-10-15 16:50:00|4275|4272.2|4278.7|4275.9|4278.7|4275.9|4273|4270.2|915
1602780900000|2020-10-15 16:55:00|4278.4|4275.6|4295.2|4292.4|4296.4|4293.6|4277.7|4274.9|5254
1602781200000|2020-10-15 17:00:00|4295.1|4292.3|4302.7|4299.9|4303.4|4300.6|4292.7|4289.9|1877
1602781500000|2020-10-15 17:05:00|4303.4|4300.6|4310.4|4307.6|4314.5|4308.6|4302.4|4299.6|1928
1602781800000|2020-10-15 17:10:00|4310.7|4307.9|4316.9|4314.1|4318.4|4315.6|4309.9|4307.1|1673
1602782100000|2020-10-15 17:15:00|4317.4|4314.6|4329|4326.2|4330.4|4327.6|4316.2|4313.4|2617
1602782400000|2020-10-15 17:20:00|4328.7|4325.9|4326.9|4324.1|4333.7|4330.9|4325.4|4322.6|1614
1602782700000|2020-10-15 17:25:00|4327.2|4324.4|4333.7|4330.9|4335.4|4332.6|4327.2|4324.4|1796
1602783000000|2020-10-15 17:30:00|4334.4|4331.6|4328.9|4326.1|4336.7|4333.9|4327.4|4324.6|1196
1602783300000|2020-10-15 17:35:00|4329.2|4326.4|4324.7|4321.9|4333.4|4330.6|4324.7|4321.9|914
1602783600000|2020-10-15 17:40:00|4324.5|4321.7|4328.5|4325.7|4329.5|4326.7|4323.5|4320.7|2155
1602783900000|2020-10-15 17:45:00|4328.7|4325.9|4317|4314.2|4328.7|4325.9|4315.7|4312.9|1302
1602784200000|2020-10-15 17:50:00|4316.7|4313.9|4323.7|4320.9|4325.5|4322.7|4316.5|4313.7|944
1602784500000|2020-10-15 17:55:00|4323.5|4320.7|4323.5|4320.7|4325.7|4322.9|4320.2|4317.4|1210
1602784800000|2020-10-15 18:00:00|4323.7|4320.9|4317.8|4315|4325.2|4322.4|4313|4310.2|885
1602785100000|2020-10-15 18:05:00|4317.3|4314.5|4313.5|4310.7|4319.5|4316.7|4312.5|4309.7|1177
1602785400000|2020-10-15 18:10:00|4314|4311.2|4316.8|4314|4317.5|4314.7|4313.5|4310.7|773
1602785700000|2020-10-15 18:15:00|4316.5|4313.7|4314.3|4311.5|4316.8|4314|4313.5|4310.7|998
1602786000000|2020-10-15 18:20:00|4314.5|4311.7|4315.3|4312.5|4320|4317.2|4312|4309.2|1829
1602786300000|2020-10-15 18:25:00|4315|4312.2|4340.1|4337.3|4342.1|4339.3|4314|4311.2|10221
1602786600000|2020-10-15 18:30:00|4339.8|4337|4336.5|4333.7|4340.1|4337.3|4333.3|4330.5|3049
1602786900000|2020-10-15 18:35:00|4336.8|4334|4336.8|4334|4338.3|4335.5|4335.1|4332.3|768
1602787200000|2020-10-15 18:40:00|4337.1|4334.3|4333.5|4330.7|4338.1|4335.3|4333.1|4330.3|764
1602787500000|2020-10-15 18:45:00|4333.3|4330.5|4328.3|4325.5|4333.5|4330.7|4327.1|4324.3|1032
1602787800000|2020-10-15 18:50:00|4328.1|4325.3|4331.1|4328.3|4331.5|4328.7|4328.1|4325.3|293
1602788100000|2020-10-15 18:55:00|4330.8|4328|4334.1|4331.3|4334.1|4331.3|4330.8|4328|762
1602788400000|2020-10-15 19:00:00|4333.9|4331.1|4334.6|4331.8|4337.6|4334.8|4333.4|4330.6|260
1602788700000|2020-10-15 19:05:00|4334.1|4331.3|4331.6|4328.8|4334.1|4331.3|4329.6|4326.8|412
1602789000000|2020-10-15 19:10:00|4331.9|4329.1|4329.7|4326.9|4334.1|4331.3|4329.1|4326.3|293
1602789300000|2020-10-15 19:15:00|4329.1|4326.3|4332.1|4329.3|4333.7|4330.9|4329.1|4326.3|392
1602789600000|2020-10-15 19:20:00|4331.9|4329.1|4337.9|4335.1|4338.1|4335.3|4331.9|4329.1|197
1602789900000|2020-10-15 19:25:00|4337.7|4334.9|4337.1|4334.3|4339.7|4336.9|4336.7|4333.9|179
1602790200000|2020-10-15 19:30:00|4337.7|4334.9|4340.1|4337.3|4341.1|4338.3|4337.5|4334.7|575
1602790500000|2020-10-15 19:35:00|4339.6|4336.8|4340.1|4337.3|4341.1|4338.3|4338.8|4336|59
1602790800000|2020-10-15 19:40:00|4339.1|4336.3|4339.7|4336.9|4343.1|4340.3|4339.1|4336.3|158
1602791100000|2020-10-15 19:45:00|4339.4|4336.6|4336.1|4333.3|4339.4|4336.6|4336.1|4333.3|114
1602791400000|2020-10-15 19:50:00|4335.7|4332.9|4340.1|4337.3|4340.4|4337.6|4335.4|4332.6|154
1602791700000|2020-10-15 19:55:00|4339.7|4336.9|4340.1|4337.3|4340.1|4337.3|4337.7|4334.9|244
1602792000000|2020-10-15 20:00:00|4340.6|4337.8|4339.1|4336.3|4342.4|4339.6|4338.1|4335.3|218
1602792300000|2020-10-15 20:05:00|4339.9|4337.1|4341.1|4338.3|4341.1|4338.3|4339.6|4336.8|58
1602792600000|2020-10-15 20:10:00|4340.9|4338.1|4338.7|4335.9|4341.1|4338.3|4338.7|4335.9|106
1602792900000|2020-10-15 20:15:00|4338.4|4335.6|4338.9|4336.1|4340.1|4337.3|4338.4|4335.6|44
1602793200000|2020-10-15 20:20:00|4339.1|4336.3|4339.1|4336.3|4340.1|4337.3|4338.9|4336.1|52
1602793500000|2020-10-15 20:25:00|4338.7|4335.9|4337.9|4335.1|4339.2|4336.4|4337.2|4334.4|109
1602793800000|2020-10-15 20:30:00|4338.2|4335.4|4338.2|4335.4|4338.9|4336.1|4337.9|4335.1|68
1602794100000|2020-10-15 20:35:00|4337.7|4334.9|4336.9|4334.1|4337.7|4334.9|4335.2|4332.4|120
1602794400000|2020-10-15 20:40:00|4336.7|4333.9|4339.7|4336.9|4340.2|4337.4|4336.2|4333.4|110
1602794700000|2020-10-15 20:45:00|4340.2|4337.4|4335.2|4332.4|4343.7|4340.9|4335.2|4332.4|628
1602795000000|2020-10-15 20:50:00|4335.4|4332.6|4335.7|4332.9|4337.2|4334.4|4335.2|4332.4|31
1602795300000|2020-10-15 20:55:00|4336.2|4333.4|4333.7|4330.9|4337|4334.2|4333.7|4330.5|725
1602795600000|2020-10-15 21:00:00|4333.4|4330.6|4333.9|4331.1|4339.8|4332.4|4332.6|4327.4|63
1602795900000|2020-10-15 21:05:00|4336.8|4326.8|4330.9|4328.1|4336.8|4329.2|4330.9|4326.8|107
1602796200000|2020-10-15 21:10:00|4330.7|4327.9|4327.9|4325.1|4330.9|4328.1|4327.9|4325.1|9
1602796500000|2020-10-15 21:15:00|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|4328.1|4325.3|3
1602796800000|2020-10-15 21:20:00|||||||||3
1602797100000|2020-10-15 21:25:00|4328.5|4324.5|4325.4|4322.6|4332.4|4326.6|4324.9|4319|59
1602797400000|2020-10-15 21:30:00|4325.5|4321.5|4322.4|4319.6|4328.7|4321.8|4321.4|4315.7|155
1602797700000|2020-10-15 21:35:00|4322.8|4318.8|4322.5|4312.5|4327.2|4320.3|4315.1|4309.3|137
1602798000000|2020-10-15 21:40:00|4323|4313|4326.5|4316.5|4328|4321.6|4315.9|4310.6|269
1602798300000|2020-10-15 21:45:00|4326.3|4316.3|4321.9|4319.1|4329|4323.6|4320.9|4315.5|144
1602798600000|2020-10-15 21:50:00|4322.4|4319.6|4322.2|4319.4|4323.3|4319.6|4321.9|4319.1|45
1602798900000|2020-10-15 21:55:00|4322.4|4319.6|4322.2|4319.4|4322.9|4320.1|4321.9|4318.3|90
1602806400000|2020-10-16 00:00:00|4328|4325.2|4332.5|4329.7|4342.3|4339.5|4327.3|4324.5|425
1602806700000|2020-10-16 00:05:00|4332.9|4330.1|4333.3|4330.5|4337.7|4334.9|4332.5|4329.7|94
1602807000000|2020-10-16 00:10:00|4333.5|4330.7|4331.8|4329|4335.5|4332.7|4330.3|4327.5|49
1602807300000|2020-10-16 00:15:00|4332.3|4329.5|4333.3|4330.5|4334.5|4331.7|4328.5|4325.7|54
1602807600000|2020-10-16 00:20:00|4333.1|4330.3|4334.5|4331.7|4336.5|4333.7|4331.5|4328.7|92
1602807900000|2020-10-16 00:25:00|4334.3|4331.5|4337.3|4334.5|4337.5|4334.7|4332.5|4329.7|30
1602808200000|2020-10-16 00:30:00|4337.5|4334.7|4333.5|4330.7|4337.5|4334.7|4331.8|4329|18
1602808500000|2020-10-16 00:35:00|4333.3|4330.5|4339.8|4337|4342.3|4339.5|4333.3|4330.5|54
1602808800000|2020-10-16 00:40:00|4339.3|4336.5|4334.5|4331.7|4339.5|4336.7|4334.5|4331.7|15
1602809100000|2020-10-16 00:45:00|4334.7|4331.9|4335.5|4332.7|4336.2|4333.4|4334.5|4331.7|15
1602809400000|2020-10-16 00:50:00|4335.8|4333|4335.5|4332.7|4339.3|4336.5|4335.5|4332.7|45
1602809700000|2020-10-16 00:55:00|4335.7|4332.9|4335.2|4332.4|4335.7|4332.9|4332.8|4330|51
1602810000000|2020-10-16 01:00:00|4335.5|4332.7|4339.5|4336.7|4340.8|4338|4334.5|4331.7|199
1602810300000|2020-10-16 01:05:00|4339.3|4336.5|4334.5|4331.7|4339.5|4336.7|4333|4330.2|100
1602810600000|2020-10-16 01:10:00|4334.3|4331.5|4329.8|4327|4334.5|4331.7|4329.5|4326.7|139
1602810900000|2020-10-16 01:15:00|4329.5|4326.7|4323.5|4320.7|4330.5|4327.7|4323.5|4320.7|230
1602811200000|2020-10-16 01:20:00|4323.3|4320.5|4318.5|4315.7|4324|4321.2|4317.3|4314.5|238
1602811500000|2020-10-16 01:25:00|4319.5|4316.7|4317.5|4314.7|4320.5|4317.7|4316.8|4314|96
1602811800000|2020-10-16 01:30:00|4317.8|4315|4316.1|4313.3|4323|4320.2|4315.3|4312.5|353
1602812100000|2020-10-16 01:35:00|4316.8|4314|4315.8|4313|4316.8|4314|4314.3|4311.5|139
1602812400000|2020-10-16 01:40:00|4316.3|4313.5|4316.8|4314|4316.8|4314|4314.8|4312|111
1602812700000|2020-10-16 01:45:00|4317.8|4315|4313.6|4310.8|4317.8|4315|4313.3|4310.5|263
1602813000000|2020-10-16 01:50:00|4313.3|4310.5|4315.9|4313.1|4315.9|4313.1|4312.8|4310|64
1602813300000|2020-10-16 01:55:00|4315.6|4312.8|4314.4|4311.6|4318.9|4316.1|4312.9|4310.1|406
1602813600000|2020-10-16 02:00:00|4314.9|4312.1|4311.9|4309.1|4314.9|4312.1|4308.1|4305.3|304
1602813900000|2020-10-16 02:05:00|4312.6|4309.8|4304.6|4301.8|4312.9|4310.1|4303.6|4300.8|244
1602814200000|2020-10-16 02:10:00|4304.9|4302.1|4307.9|4305.1|4307.9|4305.1|4303.4|4300.6|93
1602814500000|2020-10-16 02:15:00|4307.7|4304.9|4309.2|4306.4|4311.7|4308.9|4307.1|4304.3|112
1602814800000|2020-10-16 02:20:00|4308.9|4306.1|4305.2|4302.4|4311.2|4308.4|4305|4302.2|111
1602815100000|2020-10-16 02:25:00|4305.4|4302.6|4301.2|4298.4|4306.2|4303.4|4298|4295.2|292
1602815400000|2020-10-16 02:30:00|4301.5|4298.7|4301.2|4298.4|4304.5|4301.7|4300.5|4297.7|176
1602815700000|2020-10-16 02:35:00|4301.5|4298.7|4306.5|4303.7|4306.5|4303.7|4300.7|4297.9|64
1602816000000|2020-10-16 02:40:00|4306.2|4303.4|4307.2|4304.4|4307.5|4304.7|4304.5|4301.7|54
1602816300000|2020-10-16 02:45:00|4307|4304.2|4304.7|4301.9|4307|4304.2|4304|4301.2|68
1602816600000|2020-10-16 02:50:00|4305.3|4302.5|4302.2|4299.4|4305.7|4302.9|4301.5|4298.7|130
1602816900000|2020-10-16 02:55:00|4302.5|4299.7|4302.5|4299.7|4303.5|4300.7|4301.9|4299.1|86
1602817200000|2020-10-16 03:00:00|4302.2|4299.4|4304|4301.2|4306.2|4303.4|4302.2|4299.4|95
1602817500000|2020-10-16 03:05:00|4304.5|4301.7|4301.2|4298.4|4304.5|4301.7|4296.5|4293.7|281
1602817800000|2020-10-16 03:10:00|4300.7|4297.9|4298.7|4295.9|4300.7|4297.9|4298.2|4295.4|78
1602818100000|2020-10-16 03:15:00|4298.9|4296.1|4297.2|4294.4|4299.2|4296.4|4295|4292.2|118
1602818400000|2020-10-16 03:20:00|4297.5|4294.7|4298.2|4295.4|4298.2|4295.4|4295.2|4292.4|44
1602818700000|2020-10-16 03:25:00|4297.8|4295|4289.5|4286.7|4297.8|4295|4288.5|4285.7|209
1602819000000|2020-10-16 03:30:00|4290|4287.2|4290.9|4288.1|4291.5|4288.7|4288.2|4285.4|231
1602819300000|2020-10-16 03:35:00|4290.7|4287.9|4291.2|4288.4|4292.5|4289.7|4289.9|4287.1|696
1602819600000|2020-10-16 03:40:00|4290.9|4288.1|4291.9|4289.1|4292.2|4289.4|4289.7|4286.9|42
1602819900000|2020-10-16 03:45:00|4292.5|4289.7|4294.7|4291.9|4296.2|4293.4|4291.9|4289.1|66
1602820200000|2020-10-16 03:50:00|4294.9|4292.1|4297.2|4294.4|4297.9|4295.1|4294.2|4291.4|25
1602820500000|2020-10-16 03:55:00|4297|4294.2|4296.2|4293.4|4297.7|4294.9|4295|4292.2|59
1602820800000|2020-10-16 04:00:00|4296|4293.2|4297|4294.2|4298|4295.2|4295.7|4292.9|48
1602821100000|2020-10-16 04:05:00|4296.7|4293.9|4295.2|4292.4|4297|4294.2|4294.4|4291.6|27
1602821400000|2020-10-16 04:10:00|4295|4292.2|4292|4289.2|4295.7|4292.9|4291|4288.2|9
1602821700000|2020-10-16 04:15:00|4292.4|4289.6|4290|4287.2|4293|4290.2|4290|4287.2|55
1602822000000|2020-10-16 04:20:00|4290.5|4287.7|4290|4287.2|4292|4289.2|4289|4286.2|27
1602822300000|2020-10-16 04:25:00|4290.3|4287.5|4284.3|4281.5|4291|4288.2|4284.3|4281.5|222
1602822600000|2020-10-16 04:30:00|4284|4281.2|4292.5|4289.7|4293|4290.2|4284|4281.2|83
1602822900000|2020-10-16 04:35:00|4292.3|4289.5|4293|4290.2|4294.8|4292|4292.3|4289.5|90
1602823200000|2020-10-16 04:40:00|4293.5|4290.7|4293|4290.2|4295|4292.2|4293|4290.2|5
1602823500000|2020-10-16 04:45:00|4293.5|4290.7|4294|4291.2|4295|4292.2|4293|4290.2|19
1602823800000|2020-10-16 04:50:00|4294.3|4291.5|4292.3|4289.5|4295.3|4292.5|4292.3|4289.5|101
1602824100000|2020-10-16 04:55:00|4292.6|4289.8|4292.3|4289.5|4294.3|4291.5|4291.5|4288.7|53
1602824400000|2020-10-16 05:00:00|4292|4289.2|4299.3|4296.5|4300|4297.2|4291.3|4288.5|156
1602824700000|2020-10-16 05:05:00|4299|4296.2|4296|4293.2|4301|4298.2|4295.8|4293|75
1602825000000|2020-10-16 05:10:00|4295.8|4293|4295.8|4293|4298.6|4295.8|4294.6|4291.8|14
1602825300000|2020-10-16 05:15:00|4296|4293.2|4295.6|4292.8|4297.8|4295|4295.6|4292.8|73
1602825600000|2020-10-16 05:20:00|4295|4292.2|4293|4290.2|4296.3|4293.5|4292.3|4289.5|53
1602825900000|2020-10-16 05:25:00|4293.3|4290.5|4294.8|4292|4294.8|4292|4291.8|4289|22
1602826200000|2020-10-16 05:30:00|4295|4292.2|4292.8|4290|4295.6|4292.8|4290.8|4288|256
1602826500000|2020-10-16 05:35:00|4292.6|4289.8|4297|4294.2|4298.3|4295.5|4290.3|4287.5|437
1602826800000|2020-10-16 05:40:00|4297.6|4294.8|4301.8|4299|4302.3|4299.5|4296.8|4294|68
1602827100000|2020-10-16 05:45:00|4301.6|4298.8|4300.3|4297.5|4302|4299.2|4299.6|4296.8|43
1602827400000|2020-10-16 05:50:00|4299.8|4297|4301|4298.2|4302|4299.2|4299.6|4296.8|61
1602827700000|2020-10-16 05:55:00|4301.3|4298.5|4300.3|4297.5|4302.6|4299.8|4300.3|4297.5|54
1602828000000|2020-10-16 06:00:00|4300.1|4297.3|4299.8|4297|4302.8|4300|4299.6|4296.8|285
1602828300000|2020-10-16 06:05:00|4300.1|4297.3|4302.1|4299.3|4302.3|4299.5|4299.6|4296.8|131
1602828600000|2020-10-16 06:10:00|4301.8|4299|4294.1|4291.3|4302.6|4299.8|4293.4|4290.6|152
1602828900000|2020-10-16 06:15:00|4293.9|4291.1|4290.6|4287.8|4294.1|4291.3|4286.6|4283.8|354
1602829200000|2020-10-16 06:20:00|4290.1|4287.3|4287.6|4284.8|4292.6|4289.8|4283.4|4280.6|196
1602829500000|2020-10-16 06:25:00|4287.4|4284.6|4281.6|4278.8|4288.1|4285.3|4280.4|4277.6|293
1602829800000|2020-10-16 06:30:00|4281.9|4279.1|4286.1|4283.3|4286.1|4283.3|4280.6|4277.8|117
1602830100000|2020-10-16 06:35:00|4286.4|4283.6|4289.1|4286.3|4289.1|4286.3|4284.1|4281.3|545
1602830400000|2020-10-16 06:40:00|4289.5|4286.7|4292.1|4289.3|4296.8|4294|4289.1|4286.3|338
1602830700000|2020-10-16 06:45:00|4292.5|4289.7|4283.1|4280.3|4293.1|4290.3|4279.1|4276.3|612
1602831000000|2020-10-16 06:50:00|4282.8|4280|4284.5|4281.7|4285.8|4283|4282.5|4279.7|139
1602831300000|2020-10-16 06:55:00|4284.3|4281.5|4286.5|4283.7|4287.5|4284.7|4283.3|4280.5|291
1602831600000|2020-10-16 07:00:00|4287.5|4284.7|4294.1|4291.3|4298.8|4296|4286.3|4283.5|927
1602831900000|2020-10-16 07:05:00|4293.5|4290.7|4293.5|4290.7|4301.3|4298.5|4286.1|4283.3|1028
1602832200000|2020-10-16 07:10:00|4294.3|4291.5|4290.5|4287.7|4302.5|4299.7|4288.5|4285.7|4584
1602832500000|2020-10-16 07:15:00|4291|4288.2|4294.5|4291.7|4295.5|4292.7|4286|4283.2|1655
1602832800000|2020-10-16 07:20:00|4295.2|4292.4|4288.3|4285.5|4300.5|4297.7|4285.3|4282.5|1547
1602833100000|2020-10-16 07:25:00|4288.5|4285.7|4294.8|4292|4296.3|4293.5|4288.5|4285.7|218
1602833400000|2020-10-16 07:30:00|4294.5|4291.7|4292|4289.2|4302.3|4299.5|4291.5|4288.7|1049
1602833700000|2020-10-16 07:35:00|4292.5|4289.7|4301.3|4298.5|4303|4300.2|4292.3|4289.5|467
1602834000000|2020-10-16 07:40:00|4301.7|4298.9|4309.8|4307|4311.6|4308.8|4301.3|4298.5|675
1602834300000|2020-10-16 07:45:00|4309.6|4306.8|4313.6|4310.8|4314.3|4311.5|4306.3|4303.5|635
1602834600000|2020-10-16 07:50:00|4313.3|4310.5|4313.6|4310.8|4315|4312.2|4311.8|4309|362
1602834900000|2020-10-16 07:55:00|4313|4310.2|4316.6|4313.8|4317.6|4314.8|4312.8|4310|1276
1602835200000|2020-10-16 08:00:00|4317.6|4314.8|4309.2|4306.4|4317.6|4314.8|4308.6|4305.8|1301
1602835500000|2020-10-16 08:05:00|4309.6|4306.8|4311.6|4308.8|4313.6|4310.8|4309.6|4306.8|681
1602835800000|2020-10-16 08:10:00|4312.1|4309.3|4305.6|4302.8|4312.3|4309.5|4304.6|4301.8|672
1602836100000|2020-10-16 08:15:00|4305.4|4302.6|4302.9|4300.1|4306.2|4303.4|4299.9|4297.1|831
1602836400000|2020-10-16 08:20:00|4302.6|4299.8|4302.1|4299.3|4303.4|4300.6|4296.2|4293.4|745
1602836700000|2020-10-16 08:25:00|4302.4|4299.6|4305.6|4302.8|4308.2|4305.4|4300.6|4297.8|2273
1602837000000|2020-10-16 08:30:00|4305.9|4303.1|4312|4309.2|4315.6|4312.8|4304.6|4301.8|3147
1602837300000|2020-10-16 08:35:00|4312.3|4309.5|4315|4312.2|4316|4313.2|4311.6|4308.8|1596
1602837600000|2020-10-16 08:40:00|4314.8|4312|4303.8|4301|4315.6|4312.8|4301.3|4298.5|1524
1602837900000|2020-10-16 08:45:00|4304|4301.2|4298.8|4296|4307|4304.2|4298.6|4295.8|484
1602838200000|2020-10-16 08:50:00|4298|4295.2|4302.6|4299.8|4302.6|4299.8|4297.5|4294.7|930
1602838500000|2020-10-16 08:55:00|4303|4300.2|4311|4308.2|4313|4310.2|4302.8|4300|804
1602838800000|2020-10-16 09:00:00|4310.8|4308|4310.6|4307.8|4312.3|4309.5|4307.3|4304.5|578
1602839100000|2020-10-16 09:05:00|4310.8|4308|4304.8|4302|4310.8|4308|4302.6|4299.8|611
1602839400000|2020-10-16 09:10:00|4304.6|4301.8|4297.8|4295|4306.3|4303.5|4296.3|4293.5|1102
1602839700000|2020-10-16 09:15:00|4297.6|4294.8|4305.6|4302.8|4305.6|4302.8|4291.6|4288.8|1886
1602840000000|2020-10-16 09:20:00|4305.9|4303.1|4291.3|4288.5|4307.6|4304.8|4290.3|4287.5|856
1602840300000|2020-10-16 09:25:00|4291.6|4288.8|4281.6|4278.8|4292.3|4289.5|4279.4|4276.6|1964
1602840600000|2020-10-16 09:30:00|4281.4|4278.6|4284.6|4281.8|4286.6|4283.8|4276.9|4274.1|1134
1602840900000|2020-10-16 09:35:00|4284.4|4281.6|4283.4|4280.6|4288.6|4285.8|4282.4|4279.6|484
1602841200000|2020-10-16 09:40:00|4283.1|4280.3|4285.7|4282.9|4287.7|4284.9|4281.6|4278.8|638
1602841500000|2020-10-16 09:45:00|4284.7|4281.9|4272.2|4269.4|4285.2|4282.4|4269.7|4266.9|1498
1602841800000|2020-10-16 09:50:00|4272.7|4269.9|4272.7|4269.9|4275.7|4272.9|4268.9|4266.1|1679
1602842100000|2020-10-16 09:55:00|4272.5|4269.7|4273|4270.2|4278.7|4275.9|4271.2|4268.4|1073
1602842400000|2020-10-16 10:00:00|4273.2|4270.4|4270|4267.2|4273.2|4270.4|4267|4264.2|778
1602842700000|2020-10-16 10:05:00|4269.5|4266.7|4276.7|4273.9|4277.2|4274.4|4261|4258.2|3240
1602843000000|2020-10-16 10:10:00|4277.4|4274.6|4276.7|4273.9|4279.4|4276.6|4275.1|4272.3|367
1602843300000|2020-10-16 10:15:00|4277.1|4274.3|4283.4|4280.6|4284.1|4281.3|4274.4|4271.6|754
1602843600000|2020-10-16 10:20:00|4284.1|4281.3|4288.4|4285.6|4291.1|4288.3|4284.1|4281.3|636
1602843900000|2020-10-16 10:25:00|4288.1|4285.3|4295.7|4292.9|4296.1|4293.3|4288.1|4285.3|675
1602844200000|2020-10-16 10:30:00|4295.4|4292.6|4294.4|4291.6|4295.4|4292.6|4291.1|4288.3|356
1602844500000|2020-10-16 10:35:00|4294.1|4291.3|4293.4|4290.6|4298.1|4295.3|4291.1|4288.3|425
1602844800000|2020-10-16 10:40:00|4292.9|4290.1|4296.4|4293.6|4297.4|4294.6|4292.6|4289.8|176
1602845100000|2020-10-16 10:45:00|4296.6|4293.8|4294.1|4291.3|4297.1|4294.3|4293.1|4290.3|378
1602845400000|2020-10-16 10:50:00|4294.4|4291.6|4285.1|4282.3|4295.1|4292.3|4282.7|4279.9|466
1602845700000|2020-10-16 10:55:00|4284.9|4282.1|4289.9|4287.1|4291.1|4288.3|4284.1|4281.3|461
1602846000000|2020-10-16 11:00:00|4290.1|4287.3|4287.9|4285.1|4292.7|4289.9|4285.1|4282.3|328
1602846300000|2020-10-16 11:05:00|4288.1|4285.3|4291.7|4288.9|4296.1|4293.3|4287.4|4284.6|185
1602846600000|2020-10-16 11:10:00|4291.9|4289.1|4286.1|4283.3|4293.1|4290.3|4285.1|4282.3|394
1602846900000|2020-10-16 11:15:00|4285.7|4282.9|4285.7|4282.9|4287.1|4284.3|4281.4|4278.6|449
1602847200000|2020-10-16 11:20:00|4285.9|4283.1|4293.7|4290.9|4294.4|4291.6|4285.7|4282.9|540
1602847500000|2020-10-16 11:25:00|4294.7|4291.9|4295.7|4292.9|4300.7|4297.9|4294.7|4291.9|421
1602847800000|2020-10-16 11:30:00|4296.2|4293.4|4294.2|4291.4|4301.7|4298.9|4293.7|4290.9|434
1602848100000|2020-10-16 11:35:00|4294.4|4291.6|4293.5|4290.7|4297.2|4294.4|4291|4288.2|1335
1602848400000|2020-10-16 11:40:00|4293|4290.2|4295|4292.2|4298|4295.2|4292.7|4289.9|279
1602848700000|2020-10-16 11:45:00|4295.7|4292.9|4301|4298.2|4302.7|4299.9|4294.7|4291.9|289
1602849000000|2020-10-16 11:50:00|4300.8|4298|4302.3|4299.5|4305.5|4302.7|4300.8|4298|559
1602849300000|2020-10-16 11:55:00|4302.5|4299.7|4293|4290.2|4303.5|4300.7|4291.8|4289|506
1602849600000|2020-10-16 12:00:00|4292.8|4290|4288.8|4286|4295.1|4292.3|4288.1|4285.3|387
1602849900000|2020-10-16 12:05:00|4289.1|4286.3|4289.6|4286.8|4289.8|4287|4286.3|4283.5|262
1602850200000|2020-10-16 12:10:00|4289.1|4286.3|4287.4|4284.6|4289.8|4287|4287.4|4284.6|385
1602850500000|2020-10-16 12:15:00|4286.4|4283.6|4290.6|4287.8|4292.8|4290|4283.4|4280.6|609
1602850800000|2020-10-16 12:20:00|4290.8|4288|4286.6|4283.8|4292.4|4289.6|4286.3|4283.5|377
1602851100000|2020-10-16 12:25:00|4286.4|4283.6|4291.1|4288.3|4291.4|4288.6|4286.4|4283.6|345
1602851400000|2020-10-16 12:30:00|4291.6|4288.8|4301.1|4298.3|4302.4|4299.6|4291.6|4288.8|548
1602851700000|2020-10-16 12:35:00|4300.6|4297.8|4300.8|4298|4307.8|4305|4295.8|4293|1285
1602852000000|2020-10-16 12:40:00|4300.6|4297.8|4298.8|4296|4305.8|4303|4298.8|4296|2048
1602852300000|2020-10-16 12:45:00|4298.4|4295.6|4291.8|4289|4298.8|4296|4286.3|4283.5|1219
1602852600000|2020-10-16 12:50:00|4290.8|4288|4294.1|4291.3|4294.8|4292|4287.8|4285|639
1602852900000|2020-10-16 12:55:00|4293.8|4291|4292.6|4289.8|4297.8|4295|4288.8|4286|690
1602853200000|2020-10-16 13:00:00|4292.4|4289.6|4287.5|4284.7|4301.4|4298.6|4286.1|4283.3|1243
1602853500000|2020-10-16 13:05:00|4288.1|4285.3|4280.6|4277.8|4291.4|4288.6|4278.4|4275.6|1093
1602853800000|2020-10-16 13:10:00|4280.4|4277.6|4280.1|4277.3|4283.8|4281|4276.1|4273.3|864
1602854100000|2020-10-16 13:15:00|4279.8|4277|4278.4|4275.6|4279.8|4277|4272.4|4269.6|1242
1602854400000|2020-10-16 13:20:00|4277.6|4274.8|4277.6|4274.8|4280.8|4278|4274.6|4271.8|511
1602854700000|2020-10-16 13:25:00|4277.4|4274.6|4283.8|4281|4285.1|4282.3|4276.4|4273.6|1091
1602855000000|2020-10-16 13:30:00|4284.1|4281.3|4280.8|4278|4284.4|4281.6|4276.1|4273.3|896
1602855300000|2020-10-16 13:35:00|4281.1|4278.3|4271.4|4268.6|4281.1|4278.3|4267.4|4264.6|1313
1602855600000|2020-10-16 13:40:00|4271.8|4269|4266.1|4263.3|4271.8|4269|4260.4|4257.6|2436
1602855900000|2020-10-16 13:45:00|4266.4|4263.6|4255.1|4252.3|4268.8|4266|4253.1|4250.3|1614
1602856200000|2020-10-16 13:50:00|4255.4|4252.6|4260.6|4257.8|4262.8|4260|4248.6|4245.8|3185
1602856500000|2020-10-16 13:55:00|4260.3|4257.5|4271.3|4268.5|4274.9|4272.1|4257.1|4254.3|1773
1602856800000|2020-10-16 14:00:00|4271.9|4269.1|4283.6|4280.8|4286.6|4283.8|4270.9|4268.1|1392
1602857100000|2020-10-16 14:05:00|4283.8|4281|4283.4|4280.6|4287.1|4284.3|4281.3|4278.5|935
1602857400000|2020-10-16 14:10:00|4283.1|4280.3|4287.1|4284.3|4289.3|4286.5|4281.6|4278.8|837
1602857700000|2020-10-16 14:15:00|4286.9|4284.1|4287.3|4284.5|4291.3|4288.5|4280.9|4278.1|1226
1602858000000|2020-10-16 14:20:00|4288.3|4285.5|4286.8|4284|4298.8|4296|4284.3|4281.5|3115
1602858300000|2020-10-16 14:25:00|4287.3|4284.5|4290.3|4287.5|4299.3|4296.5|4286.3|4283.5|3361
1602858600000|2020-10-16 14:30:00|4290.5|4287.7|4289.3|4286.5|4292.3|4289.5|4280.1|4277.3|1460
1602858900000|2020-10-16 14:35:00|4289.6|4286.8|4305.8|4303|4307.3|4304.5|4289.3|4286.5|2125
1602859200000|2020-10-16 14:40:00|4306|4303.2|4316.3|4313.5|4317.3|4314.5|4302.3|4299.5|2241
1602859500000|2020-10-16 14:45:00|4315.9|4313.1|4312.3|4309.5|4320.3|4317.5|4307.8|4305|2233
1602859800000|2020-10-16 14:50:00|4312.6|4309.8|4308.6|4305.8|4312.6|4309.8|4304.3|4301.5|1071
1602860100000|2020-10-16 14:55:00|4308.3|4305.5|4305.3|4302.5|4309.6|4306.8|4303.1|4300.3|1357
1602860400000|2020-10-16 15:00:00|4305.6|4302.8|4312.6|4309.8|4313.9|4311.1|4303.3|4300.5|866
1602860700000|2020-10-16 15:05:00|4312.3|4309.5|4318.3|4315.5|4319.3|4316.5|4312.3|4309.5|2508
1602861000000|2020-10-16 15:10:00|4317.9|4315.1|4319.3|4316.5|4320.3|4317.5|4312.3|4309.5|2419
1602861300000|2020-10-16 15:15:00|4318.3|4315.5|4317.3|4314.5|4328.3|4325.5|4312.7|4309.9|4681
1602861600000|2020-10-16 15:20:00|4316.5|4313.7|4311.3|4308.5|4322.4|4319.6|4309.7|4306.9|3127
1602861900000|2020-10-16 15:25:00|4312|4309.2|4319|4316.2|4327.7|4324.9|4306|4303.2|3787
1602862200000|2020-10-16 15:30:00|4318.7|4315.9|4318.7|4315.9|4321.7|4318.9|4313.3|4310.5|3128
1602862500000|2020-10-16 15:35:00|4318.5|4315.7|4319.8|4317|4323.8|4321|4317|4314.2|1037
1602862800000|2020-10-16 15:40:00|4319.5|4316.7|4319.1|4316.3|4321.8|4319|4314.8|4312|1297
1602863100000|2020-10-16 15:45:00|4318.8|4316|4324.3|4321.5|4326.3|4323.5|4317.3|4314.5|2583
1602863400000|2020-10-16 15:50:00|4325.1|4322.3|4323.8|4321|4326.8|4324|4317.6|4314.8|1273
1602863700000|2020-10-16 15:55:00|4324.8|4322|4319.4|4316.6|4325.8|4323|4319.4|4316.6|2260
1602864000000|2020-10-16 16:00:00|4319.9|4317.1|4315.2|4312.4|4321.2|4318.4|4311.9|4309.1|994
1602864300000|2020-10-16 16:05:00|4315.4|4312.6|4314.4|4311.6|4316.7|4313.9|4308.4|4305.6|1097
1602864600000|2020-10-16 16:10:00|4314.6|4311.8|4319.6|4316.8|4319.8|4317|4310.9|4308.1|383
1602864900000|2020-10-16 16:15:00|4319.8|4317|4324.1|4321.3|4324.8|4322|4316.6|4313.8|578
1602865200000|2020-10-16 16:20:00|4323.8|4321|4321.4|4318.6|4324.8|4322|4320.1|4317.3|605
1602865500000|2020-10-16 16:25:00|4321.1|4318.3|4324.8|4322|4324.8|4322|4320.4|4317.6|436
1602865800000|2020-10-16 16:30:00|4324.4|4321.6|4317.1|4314.3|4325.8|4323|4313.1|4310.3|1187
1602866100000|2020-10-16 16:35:00|4317.6|4314.8|4318.6|4315.8|4321.8|4319|4317.3|4314.5|424
1602866400000|2020-10-16 16:40:00|4318.8|4316|4308.1|4305.3|4319.1|4316.3|4306.4|4303.6|1209
1602866700000|2020-10-16 16:45:00|4308.4|4305.6|4308.1|4305.3|4311.1|4308.3|4306.4|4303.6|699
1602867000000|2020-10-16 16:50:00|4308.4|4305.6|4318.1|4315.3|4320.8|4318|4306.4|4303.6|715
1602867300000|2020-10-16 16:55:00|4318.8|4316|4314.4|4311.6|4319.8|4317|4313.1|4310.3|1172
1602867600000|2020-10-16 17:00:00|4314.1|4311.3|4313.6|4310.8|4317.1|4314.3|4311.1|4308.3|504
1602867900000|2020-10-16 17:05:00|4313.8|4311|4319.4|4316.6|4321.8|4319|4313.3|4310.5|756
1602868200000|2020-10-16 17:10:00|4319.1|4316.3|4320.4|4317.6|4321.1|4318.3|4315.1|4312.3|442
1602868500000|2020-10-16 17:15:00|4320.1|4317.3|4316.8|4314|4320.1|4317.3|4312.4|4309.6|1438
1602868800000|2020-10-16 17:20:00|4317.1|4314.3|4311.8|4309|4317.1|4314.3|4311.4|4308.6|567
1602869100000|2020-10-16 17:25:00|4311.6|4308.8|4314.6|4311.8|4317.6|4314.8|4311.4|4308.6|533
1602869400000|2020-10-16 17:30:00|4314.8|4312|4311.2|4308.4|4316.1|4313.3|4309.4|4306.6|2927
1602869700000|2020-10-16 17:35:00|4310.9|4308.1|4304.4|4301.6|4311.4|4308.6|4304.4|4301.6|486
1602870000000|2020-10-16 17:40:00|4304.7|4301.9|4310.2|4307.4|4310.4|4307.6|4304.7|4301.9|622
1602870300000|2020-10-16 17:45:00|4310.4|4307.6|4312.7|4309.9|4312.7|4309.9|4307.4|4304.6|633
1602870600000|2020-10-16 17:50:00|4313|4310.2|4320.7|4317.9|4320.7|4317.9|4311.7|4308.9|796
1602870900000|2020-10-16 17:55:00|4321|4318.2|4322.2|4319.4|4323.4|4320.6|4319.2|4316.4|1036
1602871200000|2020-10-16 18:00:00|4321.9|4319.1|4315|4312.2|4324.4|4321.6|4313.5|4310.7|982
1602871500000|2020-10-16 18:05:00|4315.7|4312.9|4318.8|4316|4320.5|4317.7|4315.7|4312.9|1632
1602871800000|2020-10-16 18:10:00|4318.5|4315.7|4321.1|4318.3|4323.1|4320.3|4316.5|4313.7|1307
1602872100000|2020-10-16 18:15:00|4320.8|4318|4321.1|4318.3|4323.8|4321|4318.1|4315.3|1236
1602872400000|2020-10-16 18:20:00|4320.8|4318|4322.8|4320|4324.5|4321.7|4318.1|4315.3|1416
1602872700000|2020-10-16 18:25:00|4323.1|4320.3|4311.1|4308.3|4324.8|4322|4311.1|4308.3|5516
1602873000000|2020-10-16 18:30:00|4311.5|4308.7|4311.1|4308.3|4313.1|4310.3|4310.1|4307.3|1417
1602873300000|2020-10-16 18:35:00|4310.8|4308|4310.1|4307.3|4312.8|4310|4309.1|4306.3|465
1602873600000|2020-10-16 18:40:00|4309.8|4307|4309.1|4306.3|4310.1|4307.3|4308.1|4305.3|299
1602873900000|2020-10-16 18:45:00|4308.8|4306|4309.8|4307|4310.1|4307.3|4308.1|4305.3|221
1602874200000|2020-10-16 18:50:00|4310.1|4307.3|4314.6|4311.8|4315.1|4312.3|4310.1|4307.3|534
1602874500000|2020-10-16 18:55:00|4314.4|4311.6|4315.8|4313|4316.1|4313.3|4314.1|4311.1|481
1602874800000|2020-10-16 19:00:00|4316.1|4313.3|4311.8|4309|4317.1|4314.3|4310.6|4307.8|333
1602875100000|2020-10-16 19:05:00|4311.6|4308.8|4310.1|4307.3|4312.1|4309.3|4309.8|4307|88
1602875400000|2020-10-16 19:10:00|4310.3|4307.5|4308.8|4306|4310.8|4308|4308.1|4305.3|230
1602875700000|2020-10-16 19:15:00|4309.1|4306.3|4308.8|4306|4310.8|4308|4308.1|4305.3|560
1602876000000|2020-10-16 19:20:00|4309.1|4306.3|4307.4|4304.6|4309.1|4306.3|4305.7|4302.9|1237
1602876300000|2020-10-16 19:25:00|4307.2|4304.4|4305.9|4303.1|4308.7|4305.9|4305.7|4302.9|81
1602876600000|2020-10-16 19:30:00|4305.7|4302.9|4304.1|4301.3|4306.4|4303.6|4303.7|4300.9|268
1602876900000|2020-10-16 19:35:00|4304.4|4301.6|4303.9|4301.1|4305.7|4302.9|4303.7|4300.9|66
1602877200000|2020-10-16 19:40:00|4303.7|4300.9|4302.7|4299.9|4304.4|4301.6|4301.7|4298.9|194
1602877500000|2020-10-16 19:45:00|4302.4|4299.6|4304.4|4301.6|4304.4|4301.6|4302.1|4299.3|26
1602877800000|2020-10-16 19:50:00|4304.7|4301.9|4302.4|4299.6|4304.7|4301.9|4301.7|4298.9|340
1602878100000|2020-10-16 19:55:00|4302.1|4299.3|4302.4|4299.6|4303.7|4300.9|4301.7|4298.9|376
1602878400000|2020-10-16 20:00:00|4302.7|4299.9|4302.4|4299.6|4303.7|4300.9|4301.1|4298.3|123
1602878700000|2020-10-16 20:05:00|4301.9|4299.1|4301.7|4298.9|4303.4|4300.6|4299.6|4296.8|338
1602879000000|2020-10-16 20:10:00|4301.4|4298.6|4301.7|4298.9|4302.4|4299.6|4300|4297.2|272
1602879300000|2020-10-16 20:15:00|4301.9|4299.1|4303.7|4300.9|4304.4|4301.6|4301.9|4299.1|42
1602879600000|2020-10-16 20:20:00|4303.4|4300.6|4302.8|4300|4303.4|4300.6|4300.7|4297.9|107
1602879900000|2020-10-16 20:25:00|4302.5|4299.7|4301.8|4299|4302.8|4300|4301.5|4298.7|83
1602880200000|2020-10-16 20:30:00|4301.5|4298.7|4302.8|4300|4302.8|4300|4301.3|4298.5|47
1602880500000|2020-10-16 20:35:00|4302.5|4299.7|4302.5|4299.7|4302.5|4299.7|4301.8|4299|57
1602880800000|2020-10-16 20:40:00|4302.2|4299.4|4302.8|4300|4303.2|4300.4|4301.8|4299|72
1602881100000|2020-10-16 20:45:00|4302.5|4299.7|4305.8|4303|4305.8|4303|4302|4299.2|323
1602881400000|2020-10-16 20:50:00|4305.3|4302.5|4301.8|4299|4305.8|4303|4301.8|4299|36
1602881700000|2020-10-16 20:55:00|4302|4299.2|4305.4|4301.4|4308|4302.5|4301.3|4298|113
1602882000000|2020-10-16 21:00:00|4305.1|4301.1|4309.1|4299.1|4309.6|4301.7|4305.1|4298.6|37
1603058400000|2020-10-18 22:00:00|4310.4|4300.4|4318.3|4308.3|4320.3|4314.9|4297.8|4293.1|156
1603058700000|2020-10-18 22:05:00|4315.4|4311.4|4316.7|4313.9|4322.1|4318.9|4315.3|4309.9|67
1603059000000|2020-10-18 22:10:00|4316.8|4314|4326.5|4323.7|4336.7|4333.9|4314.7|4311.9|1384
1603059300000|2020-10-18 22:15:00|4327|4324.2|4319.1|4315.1|4327.4|4324.5|4316.3|4313.5|60
1603059600000|2020-10-18 22:20:00|4319.4|4315.4|4317.3|4314.5|4319.5|4316.7|4314.2|4311.4|16
1603059900000|2020-10-18 22:25:00|4317.5|4314.7|4318.3|4315.5|4320.1|4316.7|4317.3|4314.5|346
1603060200000|2020-10-18 22:30:00|4318.8|4316|4323|4320.2|4323.9|4321.1|4318.3|4315.5|17
1603060500000|2020-10-18 22:35:00|4322.4|4319.6|4327.9|4325.1|4329.4|4326.6|4322|4318.5|47
1603060800000|2020-10-18 22:40:00|4328.4|4325.6|4326.5|4323.7|4328.4|4325.6|4324.4|4321.6|17
1603061100000|2020-10-18 22:45:00|4326.4|4323.6|4324|4321.2|4326.5|4323.7|4324|4321.2|5
1603061400000|2020-10-18 22:50:00|4324.4|4321.6|4324.4|4321.6|4324.5|4321.7|4323.9|4321.1|6
1603061700000|2020-10-18 22:55:00|4324.5|4321.7|4325.4|4322.6|4326.5|4323.7|4324.4|4321.6|23
1603062000000|2020-10-18 23:00:00|4325.2|4322.4|4324.4|4321.6|4325.9|4323.1|4324.2|4321.4|17
1603062300000|2020-10-18 23:05:00|4324.5|4321.7|4324.4|4321.6|4324.5|4321.7|4324.4|4321.6|7
1603062600000|2020-10-18 23:10:00|4324.5|4321.7|4324.4|4321.6|4324.5|4321.7|4324.4|4321.6|0
1603062900000|2020-10-18 23:15:00|4324.6|4321.8|4326.6|4323.8|4328.6|4325.8|4324.6|4321.8|50
1603063200000|2020-10-18 23:20:00|4326.4|4323.6|4326.4|4323.6|4326.6|4323.8|4324.1|4321.3|21
1603063500000|2020-10-18 23:25:00|4325.9|4323.1|4328.6|4325.8|4328.6|4325.8|4325.9|4323.1|21
1603063800000|2020-10-18 23:30:00|4328.4|4325.6|4327.4|4324.6|4328.6|4325.8|4327.1|4324.3|13
1603064100000|2020-10-18 23:35:00|4327.6|4324.8|4334.4|4331.6|4335.6|4332.8|4327.4|4324.6|79
1603064400000|2020-10-18 23:40:00|4335.4|4332.6|4327.6|4324.8|4335.4|4332.6|4327.4|4324.6|49
1603064700000|2020-10-18 23:45:00|4327.7|4324.9|4327.1|4324.3|4328.4|4325.6|4326.6|4323.8|7
1603065000000|2020-10-18 23:50:00|4327.4|4324.6|4327.4|4324.6|4328.4|4325.6|4326.9|4324.1|6
1603065300000|2020-10-18 23:55:00|4327.6|4324.8|4326.4|4323.6|4328.1|4325.3|4325.6|4322.8|17
1603065600000|2020-10-19 00:00:00|4326.1|4323.3|4331.1|4328.3|4334.6|4331.8|4326.1|4323.3|38
1603065900000|2020-10-19 00:05:00|4331.4|4328.6|4323.1|4320.3|4331.4|4328.6|4321.6|4318.8|166
1603066200000|2020-10-19 00:10:00|4323.3|4320.5|4320.8|4318|4323.4|4320.6|4318.1|4315.3|36
1603066500000|2020-10-19 00:15:00|4320.6|4317.8|4321.6|4318.8|4322.6|4319.8|4320.6|4317.8|18
1603066800000|2020-10-19 00:20:00|4321.4|4318.6|4323.8|4321|4326.6|4323.8|4320.6|4317.8|37
1603067100000|2020-10-19 00:25:00|4324.1|4321.3|4324.4|4321.6|4325.8|4323|4324.1|4321.3|10
1603067400000|2020-10-19 00:30:00|4324.6|4321.8|4322.8|4320|4325.6|4322.8|4321.6|4318.8|3
1603067700000|2020-10-19 00:35:00|4323.6|4320.8|4323.8|4321|4325.8|4323|4323.5|4320.7|20
1603068000000|2020-10-19 00:40:00|4324.1|4321.3|4319.3|4316.5|4324.1|4321.3|4319.1|4316.3|29
1603068300000|2020-10-19 00:45:00|4319.8|4317|4318.8|4316|4320.3|4317.5|4318.6|4315.8|16
1603068600000|2020-10-19 00:50:00|4319.3|4316.5|4319.3|4316.5|4323.3|4320.5|4318.8|4316|44
1603068900000|2020-10-19 00:55:00|4319.6|4316.8|4319.3|4316.5|4321.3|4318.5|4319.3|4316.5|86
1603069200000|2020-10-19 01:00:00|4320.3|4317.5|4321.8|4319|4328.3|4325.5|4319.3|4316.5|112
1603069500000|2020-10-19 01:05:00|4321.3|4318.5|4319.8|4317|4326.8|4324|4319.3|4316.5|106
1603069800000|2020-10-19 01:10:00|4320|4317.2|4319.3|4316.5|4321.3|4318.5|4316.3|4313.5|82
1603070100000|2020-10-19 01:15:00|4319.6|4316.8|4325.8|4323|4325.8|4323|4318.6|4315.8|64
1603070400000|2020-10-19 01:20:00|4326|4323.2|4319.3|4316.5|4326.3|4323.5|4318.8|4316|50
1603070700000|2020-10-19 01:25:00|4319.7|4316.9|4320.3|4317.5|4320.3|4317.5|4317.3|4314.5|60
1603071000000|2020-10-19 01:30:00|4319.3|4316.5|4318.8|4316|4320.3|4317.5|4316.3|4313.5|52
1603071300000|2020-10-19 01:35:00|4319.3|4316.5|4317.7|4314.9|4319.3|4316.5|4315.3|4312.5|116
1603071600000|2020-10-19 01:40:00|4317.3|4314.5|4316.3|4313.5|4319.3|4316.5|4316.3|4313.5|26
1603071900000|2020-10-19 01:45:00|4316.5|4313.7|4315.7|4312.9|4318.7|4315.9|4313.3|4310.5|88
1603072200000|2020-10-19 01:50:00|4315.3|4312.5|4316.3|4313.5|4317.3|4314.5|4314.2|4311.4|18
1603072500000|2020-10-19 01:55:00|4316.7|4313.9|4313.2|4310.4|4318.2|4315.4|4310.7|4307.9|166
1603072800000|2020-10-19 02:00:00|4313.4|4310.6|4314|4311.2|4315.9|4313.1|4311.7|4308.9|29
1603073100000|2020-10-19 02:05:00|4314.2|4311.4|4316.7|4313.9|4317.7|4314.9|4311.7|4308.9|209
1603073400000|2020-10-19 02:10:00|4316|4313.2|4309.2|4306.4|4316|4313.2|4308|4305.2|201
1603073700000|2020-10-19 02:15:00|4309|4306.2|4304.2|4301.4|4309.5|4306.7|4303|4300.2|144
1603074000000|2020-10-19 02:20:00|4304.4|4301.6|4304.7|4301.9|4305.2|4302.4|4302.7|4299.9|125
1603074300000|2020-10-19 02:25:00|4305.2|4302.4|4304.7|4301.9|4306.7|4303.9|4304.2|4301.4|60
1603074600000|2020-10-19 02:30:00|4304.9|4302.1|4306.4|4303.6|4308.4|4305.6|4304|4301.2|127
1603074900000|2020-10-19 02:35:00|4306.7|4303.9|4305.9|4303.1|4307.4|4304.6|4304.7|4301.9|301
1603075200000|2020-10-19 02:40:00|4305.4|4302.6|4305.7|4302.9|4307.4|4304.6|4304.4|4301.6|100
1603075500000|2020-10-19 02:45:00|4305.4|4302.6|4307.7|4304.9|4308.4|4305.6|4305.4|4302.6|15
1603075800000|2020-10-19 02:50:00|4307.4|4304.6|4304.4|4301.6|4307.4|4304.6|4304.4|4301.6|5
1603076100000|2020-10-19 02:55:00|4304.2|4301.4|4305.4|4302.6|4305.4|4302.6|4303.9|4301.1|345
1603076400000|2020-10-19 03:00:00|4304.7|4301.9|4300.4|4297.6|4304.7|4301.9|4300.4|4297.6|271
1603076700000|2020-10-19 03:05:00|4300.1|4297.3|4300.4|4297.6|4301.4|4298.6|4295.4|4292.6|125
1603077000000|2020-10-19 03:10:00|4299.4|4296.6|4293.9|4291.1|4299.4|4296.6|4293.9|4291.1|55
1603077300000|2020-10-19 03:15:00|4293.7|4290.9|4293.4|4290.6|4296.4|4293.6|4291.4|4288.6|104
1603077600000|2020-10-19 03:20:00|4292.9|4290.1|4293.4|4290.6|4293.4|4290.6|4290.3|4287.5|31
1603077900000|2020-10-19 03:25:00|4294.8|4292|4295.3|4292.5|4298.1|4295.3|4294.4|4291.6|220
1603078200000|2020-10-19 03:30:00|4295.1|4292.3|4294.8|4292|4295.8|4293|4294.4|4291.6|19
1603078500000|2020-10-19 03:35:00|4295.4|4292.6|4297.4|4294.6|4297.4|4294.6|4295.1|4292.3|16
1603078800000|2020-10-19 03:40:00|4297.1|4294.3|4300.6|4297.8|4301.6|4298.8|4297.1|4294.3|68
1603079100000|2020-10-19 03:45:00|4300.1|4297.3|4301.6|4298.8|4302.1|4299.3|4300.1|4297.3|111
1603079400000|2020-10-19 03:50:00|4301.8|4299|4302.4|4299.6|4302.6|4299.8|4301.6|4298.8|13
1603079700000|2020-10-19 03:55:00|4302.1|4299.3|4301.3|4298.5|4302.1|4299.3|4300.4|4297.6|3
1603080000000|2020-10-19 04:00:00|4301.6|4298.8|4302.5|4299.7|4302.6|4299.8|4300.1|4297.3|7
1603080300000|2020-10-19 04:05:00|4302.1|4299.3|4303.1|4300.3|4303.5|4300.7|4300.6|4297.8|14
1603080600000|2020-10-19 04:10:00|4303.5|4300.7|4304.1|4301.3|4304.5|4301.7|4302.5|4299.7|50
1603080900000|2020-10-19 04:15:00|4304.5|4301.7|4302.1|4299.3|4304.6|4301.8|4301.6|4298.8|25
1603081200000|2020-10-19 04:20:00|4301.8|4299|4302.1|4299.3|4302.6|4299.8|4301.6|4298.8|4
1603081500000|2020-10-19 04:25:00|4302.3|4299.5|4302.8|4300|4303.1|4300.3|4302.1|4299.3|8
1603081800000|2020-10-19 04:30:00|4303.1|4300.3|4303.8|4301|4304.5|4301.7|4302.8|4300|36
1603082100000|2020-10-19 04:35:00|4304.8|4302|4305.1|4302.3|4306.1|4303.3|4304.6|4301.8|21
1603082400000|2020-10-19 04:40:00|4305.5|4302.7|4307.1|4304.3|4307.8|4305|4305.5|4302.7|17
1603082700000|2020-10-19 04:45:00|4306.8|4304|4306.2|4303.4|4307.1|4304.3|4305.3|4302.5|8
1603083000000|2020-10-19 04:50:00|4305.7|4302.9|4306.2|4303.4|4306.2|4303.4|4305.2|4302.4|5
1603083300000|2020-10-19 04:55:00|4306.3|4303.5|4307.8|4305|4308.2|4305.4|4306.2|4303.4|3
1603083600000|2020-10-19 05:00:00|4307.2|4304.4|4304.8|4302|4307.2|4304.4|4303.2|4300.4|31
1603083900000|2020-10-19 05:05:00|4305.2|4302.4|4307.2|4304.4|4307.2|4304.4|4305.2|4302.4|13
1603084200000|2020-10-19 05:10:00|4306.8|4304|4312|4309.2|4314.8|4312|4306.2|4303.4|351
1603084500000|2020-10-19 05:15:00|4311.7|4308.9|4310.3|4307.5|4311.8|4309|4309.2|4306.4|4
1603084800000|2020-10-19 05:20:00|4310.2|4307.4|4310.2|4307.4|4311.2|4308.4|4309.3|4306.5|9
1603085100000|2020-10-19 05:25:00|4309.3|4306.5|4308.7|4305.9|4310.8|4308|4308.2|4305.4|18
1603085400000|2020-10-19 05:30:00|4308.2|4305.4|4311.9|4309.1|4313.2|4310.4|4307.2|4304.4|57
1603085700000|2020-10-19 05:35:00|4311.7|4308.9|4305.7|4302.9|4312.2|4309.4|4305.4|4302.6|43
1603086000000|2020-10-19 05:40:00|4305.4|4302.6|4305.2|4302.4|4306.7|4303.9|4303.7|4300.9|65
1603086300000|2020-10-19 05:45:00|4305|4302.2|4308.5|4305.7|4308.7|4305.9|4304|4301.2|49
1603086600000|2020-10-19 05:50:00|4308.2|4305.4|4313.2|4310.4|4313.7|4310.9|4308.2|4305.4|80
1603086900000|2020-10-19 05:55:00|4313.4|4310.6|4310.4|4307.6|4314.4|4311.6|4310.2|4307.4|50
1603087200000|2020-10-19 06:00:00|4310.2|4307.4|4312.2|4309.4|4312.7|4309.9|4305.2|4302.4|119
1603087500000|2020-10-19 06:05:00|4311.4|4308.6|4311.7|4308.9|4316.9|4314.1|4311.4|4308.6|60
1603087800000|2020-10-19 06:10:00|4311.6|4308.8|4305.9|4303.1|4313.2|4310.4|4303.2|4300.4|158
1603088100000|2020-10-19 06:15:00|4305.7|4302.9|4301.2|4298.4|4306.6|4303.8|4300.2|4297.4|336
1603088400000|2020-10-19 06:20:00|4301.4|4298.6|4298.6|4295.8|4302.2|4299.4|4298.6|4295.8|203
1603088700000|2020-10-19 06:25:00|4298.2|4295.4|4303.4|4300.6|4304.6|4301.8|4298.2|4295.4|1243
1603089000000|2020-10-19 06:30:00|4303.6|4300.8|4303.6|4300.8|4305.4|4302.6|4300.6|4297.8|295
1603089300000|2020-10-19 06:35:00|4304.2|4301.4|4303.4|4300.6|4304.6|4301.8|4300.6|4297.8|451
1603089600000|2020-10-19 06:40:00|4303.6|4300.8|4304.9|4302.1|4305.9|4303.1|4302.6|4299.8|160
1603089900000|2020-10-19 06:45:00|4304.6|4301.8|4305.6|4302.8|4305.9|4303.1|4302.9|4300.1|288
1603090200000|2020-10-19 06:50:00|4305.4|4302.6|4309.9|4307.1|4312.9|4310.1|4304.6|4301.8|466
1603090500000|2020-10-19 06:55:00|4310.2|4307.4|4313.6|4310.8|4314.6|4311.8|4309.9|4307.1|423
1603090800000|2020-10-19 07:00:00|4313.9|4311.1|4326.2|4323.4|4329.6|4326.8|4313.9|4311.1|903
1603091100000|2020-10-19 07:05:00|4326.7|4323.9|4341.2|4338.4|4341.2|4338.4|4326.7|4323.9|1974
1603091400000|2020-10-19 07:10:00|4340.6|4337.8|4342.9|4340.1|4342.9|4340.1|4336.6|4333.8|636
1603091700000|2020-10-19 07:15:00|4343.3|4340.5|4342.6|4339.8|4344.6|4341.8|4338.4|4335.6|1400
1603092000000|2020-10-19 07:20:00|4342.3|4339.5|4338.9|4336.1|4346.4|4343.6|4333.6|4330.8|1285
1603092300000|2020-10-19 07:25:00|4338.6|4335.8|4329.6|4326.8|4341.6|4338.8|4329.6|4326.8|785
1603092600000|2020-10-19 07:30:00|4330.6|4327.8|4329.3|4326.5|4331.6|4328.8|4324.6|4321.8|759
1603092900000|2020-10-19 07:35:00|4329.4|4326.6|4321.6|4318.8|4334.6|4331.8|4321.6|4318.8|1842
1603093200000|2020-10-19 07:40:00|4322.1|4319.3|4321.6|4318.8|4328.6|4325.8|4319.6|4316.8|806
1603093500000|2020-10-19 07:45:00|4321.4|4318.6|4322.4|4319.6|4326.6|4323.8|4320.6|4317.8|412
1603093800000|2020-10-19 07:50:00|4322.6|4319.8|4317|4314.2|4324.6|4321.8|4312.3|4309.5|2818
1603094100000|2020-10-19 07:55:00|4315.6|4312.8|4306|4303.2|4316.3|4313.5|4306|4303.2|896
1603094400000|2020-10-19 08:00:00|4305.6|4302.8|4288.1|4285.3|4311.3|4308.5|4286.6|4283.8|2360
1603094700000|2020-10-19 08:05:00|4287.6|4284.8|4295|4292.2|4295|4292.2|4284.6|4281.8|1593
1603095000000|2020-10-19 08:10:00|4295.3|4292.5|4294.7|4291.9|4296|4293.2|4292.3|4289.5|444
1603095300000|2020-10-19 08:15:00|4294.3|4291.5|4294.7|4291.9|4297|4294.2|4292.7|4289.9|578
1603095600000|2020-10-19 08:20:00|4295|4292.2|4295.7|4292.9|4299.8|4297|4293.7|4290.9|1648
1603095900000|2020-10-19 08:25:00|4295.3|4292.5|4300.3|4297.5|4300.7|4297.9|4292.7|4289.9|3402
1603096200000|2020-10-19 08:30:00|4300.7|4297.9|4301|4298.2|4301.7|4298.9|4293.7|4290.9|2669
1603096500000|2020-10-19 08:35:00|4301.7|4298.9|4301.7|4298.9|4308.3|4305.5|4299.3|4296.5|3730
1603096800000|2020-10-19 08:40:00|4302|4299.2|4295|4292.2|4302|4299.2|4289.7|4286.9|1539
1603097100000|2020-10-19 08:45:00|4294.7|4291.9|4303|4300.2|4304|4301.2|4294.3|4291.5|566
1603097400000|2020-10-19 08:50:00|4303.3|4300.5|4303|4300.2|4307|4304.2|4302.7|4299.9|739
1603097700000|2020-10-19 08:55:00|4302.7|4299.9|4304|4301.2|4306|4303.2|4299|4296.2|772
1603098000000|2020-10-19 09:00:00|4304.2|4301.4|4304|4301.2|4305.7|4302.9|4300|4297.2|360
1603098300000|2020-10-19 09:05:00|4303.7|4300.9|4311|4308.2|4313.3|4310.5|4303|4300.2|1126
1603098600000|2020-10-19 09:10:00|4311.2|4308.4|4297|4294.2|4312|4309.2|4295.2|4292.4|1080
1603098900000|2020-10-19 09:15:00|4296|4293.2|4300|4297.2|4303|4300.2|4295|4292.2|488
1603099200000|2020-10-19 09:20:00|4299.3|4296.5|4303|4300.2|4307.7|4304.9|4297.7|4294.9|885
1603099500000|2020-10-19 09:25:00|4302.5|4299.7|4299.4|4296.6|4305|4302.2|4299.4|4296.6|317
1603099800000|2020-10-19 09:30:00|4299.5|4296.7|4294|4291.2|4301.7|4298.9|4291.7|4288.9|1171
1603100100000|2020-10-19 09:35:00|4293.7|4290.9|4296.9|4294.1|4297|4294.2|4291.4|4288.6|881
1603100400000|2020-10-19 09:40:00|4297.4|4294.6|4297|4294.2|4300|4297.2|4296.7|4293.9|300
1603100700000|2020-10-19 09:45:00|4297.4|4294.6|4291.4|4288.6|4297.4|4294.6|4291|4288.2|529
1603101000000|2020-10-19 09:50:00|4291.1|4288.3|4292.6|4289.8|4293.1|4290.3|4287.7|4284.9|635
1603101300000|2020-10-19 09:55:00|4292.9|4290.1|4289.4|4286.6|4293.1|4290.3|4289.4|4286.6|256
1603101600000|2020-10-19 10:00:00|4288.9|4286.1|4290.7|4287.9|4290.7|4287.9|4286.2|4283.4|1018
1603101900000|2020-10-19 10:05:00|4289.7|4286.9|4289.2|4286.4|4292.7|4289.9|4287.7|4284.9|435
1603102200000|2020-10-19 10:10:00|4289.1|4286.3|4290.4|4287.6|4290.4|4287.6|4287.7|4284.9|847
1603102500000|2020-10-19 10:15:00|4290.1|4287.3|4287.8|4285|4290.1|4287.3|4287.8|4285|558
1603102800000|2020-10-19 10:20:00|4288.4|4285.6|4288.8|4286|4293.8|4291|4288.3|4285.5|1493
1603103100000|2020-10-19 10:25:00|4289.1|4286.3|4290.4|4287.6|4292.4|4289.6|4287.4|4284.6|583
1603103400000|2020-10-19 10:30:00|4290.1|4287.3|4287.5|4284.7|4290.1|4287.3|4287.4|4284.6|423
1603103700000|2020-10-19 10:35:00|4287.8|4285|4291.5|4288.7|4291.8|4289|4287.6|4284.8|1056
1603104000000|2020-10-19 10:40:00|4290.8|4288|4288.8|4286|4301.8|4299|4288.8|4286|1848
1603104300000|2020-10-19 10:45:00|4289.1|4286.3|4287.5|4284.7|4289.1|4286.3|4287.5|4284.7|457
1603104600000|2020-10-19 10:50:00|4287.8|4285|4302.9|4300.1|4303.8|4301|4287.8|4285|1187
1603104900000|2020-10-19 10:55:00|4303.1|4300.3|4299.4|4296.6|4316.3|4313.5|4297.9|4295.1|3578
1603105200000|2020-10-19 11:00:00|4299.9|4297.1|4299.6|4296.8|4302.3|4299.5|4295.4|4292.6|1288
1603105500000|2020-10-19 11:05:00|4299.1|4296.3|4301.6|4298.8|4302.8|4300|4298.1|4295.3|690
1603105800000|2020-10-19 11:10:00|4301.8|4299|4299.3|4296.5|4304.4|4301.6|4299.1|4296.3|199
1603106100000|2020-10-19 11:15:00|4299.4|4296.6|4306.1|4303.3|4307.3|4304.5|4299.3|4296.5|184
1603106400000|2020-10-19 11:20:00|4305.8|4303|4309.1|4306.3|4309.3|4306.5|4303.8|4301|321
1603106700000|2020-10-19 11:25:00|4309.3|4306.5|4299.1|4296.3|4309.4|4306.6|4297.1|4294.3|371
1603107000000|2020-10-19 11:30:00|4298.8|4296|4304.1|4301.3|4304.1|4301.3|4296.5|4293.7|337
1603107300000|2020-10-19 11:35:00|4304.5|4301.7|4308.5|4305.7|4310.1|4307.3|4303.8|4301|271
1603107600000|2020-10-19 11:40:00|4308.8|4306|4316.1|4313.3|4317.1|4314.3|4308.8|4306|602
1603107900000|2020-10-19 11:45:00|4316.5|4313.7|4313.3|4310.5|4320.3|4317.5|4312.8|4310|306
1603108200000|2020-10-19 11:50:00|4313.1|4310.3|4316.3|4313.5|4316.5|4313.7|4311.8|4309|464
1603108500000|2020-10-19 11:55:00|4316.5|4313.7|4312.5|4309.7|4322.5|4319.7|4312.5|4309.7|1137
1603108800000|2020-10-19 12:00:00|4312.3|4309.5|4318.5|4315.7|4320.5|4317.7|4312.3|4309.5|428
1603109100000|2020-10-19 12:05:00|4318.8|4316|4319.5|4316.7|4326.5|4323.7|4313|4310.2|946
1603109400000|2020-10-19 12:10:00|4319.2|4316.4|4312.8|4310|4319.2|4316.4|4312.5|4309.7|558
1603109700000|2020-10-19 12:15:00|4312.2|4309.4|4308.8|4306|4313.8|4311|4306.3|4303.5|669
1603110000000|2020-10-19 12:20:00|4308.3|4305.5|4304.5|4301.7|4308.5|4305.7|4302.2|4299.4|629
1603110300000|2020-10-19 12:25:00|4304.8|4302|4299.8|4297|4304.8|4302|4298.2|4295.4|741
1603110600000|2020-10-19 12:30:00|4299.7|4296.9|4297.3|4294.5|4302.2|4299.4|4296.2|4293.4|436
1603110900000|2020-10-19 12:35:00|4297.2|4294.4|4300.8|4298|4301.2|4298.4|4295.8|4293|530
1603111200000|2020-10-19 12:40:00|4300.7|4297.9|4298.8|4296|4303.8|4301|4297.2|4294.4|368
1603111500000|2020-10-19 12:45:00|4298.5|4295.7|4305.4|4302.6|4306.3|4303.5|4298.3|4295.5|278
1603111800000|2020-10-19 12:50:00|4305.5|4302.7|4298.5|4295.7|4305.9|4303.1|4298.2|4295.4|318
1603112100000|2020-10-19 12:55:00|4298.4|4295.6|4299.9|4297.1|4302.2|4299.4|4296.2|4293.4|612
1603112400000|2020-10-19 13:00:00|4300.2|4297.4|4304.2|4301.4|4312.2|4309.4|4299.2|4296.4|924
1603112700000|2020-10-19 13:05:00|4303.5|4300.7|4312.5|4309.7|4315.4|4312.6|4298.2|4295.4|1131
1603113000000|2020-10-19 13:10:00|4312.4|4309.6|4304.2|4301.4|4313.2|4310.4|4301.5|4298.7|865
1603113300000|2020-10-19 13:15:00|4304.5|4301.7|4320.9|4318.1|4324.9|4322.1|4301.9|4299.1|1083
1603113600000|2020-10-19 13:20:00|4319.9|4317.1|4327.5|4324.7|4327.9|4325.1|4316.7|4313.9|608
1603113900000|2020-10-19 13:25:00|4327.4|4324.6|4316.4|4313.6|4327.5|4324.7|4315.5|4312.7|1512
1603114200000|2020-10-19 13:30:00|4316.2|4313.4|4322.7|4319.9|4324.5|4321.7|4310.9|4308.1|2052
1603114500000|2020-10-19 13:35:00|4322.9|4320.1|4314.2|4311.4|4324.5|4321.7|4309.9|4307.1|1288
1603114800000|2020-10-19 13:40:00|4314|4311.2|4327.5|4324.7|4336.9|4334.1|4314|4311.2|3865
1603115100000|2020-10-19 13:45:00|4327.9|4325.1|4328.6|4325.8|4331.6|4328.8|4322.4|4319.6|1737
1603115400000|2020-10-19 13:50:00|4328.9|4326.1|4324.2|4321.4|4329.9|4327.1|4320.6|4317.8|1599
1603115700000|2020-10-19 13:55:00|4324.4|4321.6|4325.2|4322.4|4328.9|4326.1|4321.4|4318.6|822
1603116000000|2020-10-19 14:00:00|4326.7|4323.9|4319.4|4316.6|4327.9|4325.1|4313.4|4310.6|1770
1603116300000|2020-10-19 14:05:00|4319.3|4316.5|4308.9|4306.1|4320.3|4317.5|4307.9|4305.1|2083
1603116600000|2020-10-19 14:10:00|4308.6|4305.8|4319.3|4316.5|4319.3|4316.5|4307.3|4304.5|839
1603116900000|2020-10-19 14:15:00|4319.4|4316.6|4332.6|4329.8|4334.6|4331.8|4319.3|4316.5|2286
1603117200000|2020-10-19 14:20:00|4332.3|4329.5|4320.1|4317.3|4333.6|4330.8|4319.6|4316.8|2966
1603117500000|2020-10-19 14:25:00|4319.9|4317.1|4325.6|4322.8|4326.6|4323.8|4318.3|4315.5|1068
1603117800000|2020-10-19 14:30:00|4325.1|4322.3|4325.6|4322.8|4328.6|4325.8|4319.6|4316.8|1185
1603118100000|2020-10-19 14:35:00|4325.4|4322.6|4318.9|4316.1|4328.4|4325.6|4315.3|4312.5|935
1603118400000|2020-10-19 14:40:00|4319.3|4316.5|4317.9|4315.1|4325.4|4322.6|4317.9|4315.1|1467
1603118700000|2020-10-19 14:45:00|4318.3|4315.5|4313.3|4310.5|4320.6|4317.8|4310.9|4308.1|1283
1603119000000|2020-10-19 14:50:00|4312.9|4310.1|4316.9|4314.1|4317.6|4314.8|4309.6|4306.8|2552
1603119300000|2020-10-19 14:55:00|4317.6|4314.8|4327.6|4324.8|4330.1|4327.3|4315.9|4313.1|1219
1603119600000|2020-10-19 15:00:00|4328|4325.2|4324.6|4321.8|4330.6|4327.8|4319.8|4317|1606
1603119900000|2020-10-19 15:05:00|4324.8|4322|4316.6|4313.8|4324.9|4322.1|4316.5|4313.7|2083
1603120200000|2020-10-19 15:10:00|4316.3|4313.5|4320.2|4317.4|4320.3|4317.5|4316.3|4313.5|572
1603120500000|2020-10-19 15:15:00|4320.3|4317.5|4324.3|4321.5|4325.3|4322.5|4316.3|4313.5|568
1603120800000|2020-10-19 15:20:00|4324.7|4321.9|4317.3|4314.5|4325.7|4322.9|4317.3|4314.5|1598
1603121100000|2020-10-19 15:25:00|4318.3|4315.5|4323|4320.2|4329.3|4326.5|4317.3|4314.5|4639
1603121400000|2020-10-19 15:30:00|4323.4|4320.6|4311.3|4308.5|4325.6|4322.8|4308.3|4305.5|3701
1603121700000|2020-10-19 15:35:00|4310.3|4307.5|4315.3|4312.5|4320.6|4317.8|4310.3|4307.5|1651
1603122000000|2020-10-19 15:40:00|4315.5|4312.7|4319.8|4317|4323.6|4320.8|4313.3|4310.5|1534
1603122300000|2020-10-19 15:45:00|4320|4317.2|4325.6|4322.8|4325.6|4322.8|4318.6|4315.8|668
1603122600000|2020-10-19 15:50:00|4325.3|4322.5|4321.8|4319|4326|4323.2|4320.6|4317.8|1006
1603122900000|2020-10-19 15:55:00|4322.1|4319.3|4317.3|4314.5|4322.6|4319.8|4316.7|4313.9|620
1603123200000|2020-10-19 16:00:00|4317.5|4314.7|4316.3|4313.5|4320.7|4317.9|4313.5|4310.7|2010
1603123500000|2020-10-19 16:05:00|4316.5|4313.7|4316|4313.2|4318.3|4315.5|4313.3|4310.5|727
1603123800000|2020-10-19 16:10:00|4315.8|4313|4315.7|4312.9|4316.4|4313.6|4310.7|4307.9|1036
1603124100000|2020-10-19 16:15:00|4315.4|4312.6|4321|4318.2|4321|4318.2|4313.4|4310.6|657
1603124400000|2020-10-19 16:20:00|4320.7|4317.9|4314.7|4311.9|4324.5|4321.7|4313.7|4310.9|682
1603124700000|2020-10-19 16:25:00|4314.5|4311.7|4313.7|4310.9|4314.5|4311.7|4309.7|4306.9|622
1603125000000|2020-10-19 16:30:00|4314.5|4311.7|4311.7|4308.9|4316|4313.2|4310.7|4307.9|861
1603125300000|2020-10-19 16:35:00|4312.5|4309.7|4313.5|4310.7|4317.4|4314.6|4311.4|4308.6|381
1603125600000|2020-10-19 16:40:00|4313.4|4310.6|4315.4|4312.6|4317|4314.2|4311|4308.2|373
1603125900000|2020-10-19 16:45:00|4316|4313.2|4318.7|4315.9|4323.4|4320.6|4316|4313.2|1049
1603126200000|2020-10-19 16:50:00|4319.4|4316.6|4314.2|4311.4|4321.4|4318.6|4314.1|4311.3|662
1603126500000|2020-10-19 16:55:00|4313.7|4310.9|4310.4|4307.6|4315.7|4312.9|4309.4|4306.6|528
1603126800000|2020-10-19 17:00:00|4311.2|4308.4|4308.2|4305.4|4313.7|4310.9|4307.1|4304.3|773
1603127100000|2020-10-19 17:05:00|4308.4|4305.6|4310.6|4307.8|4311.1|4308.3|4307.7|4304.9|691
1603127400000|2020-10-19 17:10:00|4310.7|4307.9|4310.1|4307.3|4312.4|4309.6|4307.1|4304.3|924
1603127700000|2020-10-19 17:15:00|4309.4|4306.6|4315.8|4313|4316.8|4314|4308.4|4305.6|1632
1603128000000|2020-10-19 17:20:00|4315.4|4312.6|4304.8|4302|4316.1|4313.3|4303.8|4301|1085
1603128300000|2020-10-19 17:25:00|4305.1|4302.3|4299.8|4297|4305.8|4303|4299.1|4296.3|940
1603128600000|2020-10-19 17:30:00|4299.1|4296.3|4298.1|4295.3|4300.1|4297.3|4296.1|4293.3|1348
1603128900000|2020-10-19 17:35:00|4297.1|4294.3|4297.8|4295|4302.6|4299.8|4296.1|4293.3|2080
1603129200000|2020-10-19 17:40:00|4297.3|4294.5|4298.1|4295.3|4299.1|4296.3|4292.5|4289.7|1694
1603129500000|2020-10-19 17:45:00|4297.8|4295|4295|4292.2|4298.5|4295.7|4291.1|4288.3|1451
1603129800000|2020-10-19 17:50:00|4294.8|4292|4291.8|4289|4297.1|4294.3|4290.8|4288|1000
1603130100000|2020-10-19 17:55:00|4291.5|4288.7|4295.8|4293|4298.5|4295.7|4290.8|4288|949
1603130400000|2020-10-19 18:00:00|4295.5|4292.7|4300.3|4297.5|4301.8|4299|4290.8|4288|3218
1603130700000|2020-10-19 18:05:00|4299.8|4297|4296.8|4294|4302|4299.2|4295.8|4293|2103
1603131000000|2020-10-19 18:10:00|4297.8|4295|4296.3|4293.5|4298.8|4296|4288.1|4285.3|1596
1603131300000|2020-10-19 18:15:00|4296.5|4293.7|4298.5|4295.7|4303.8|4301|4293.8|4291|2401
1603131600000|2020-10-19 18:20:00|4298|4295.2|4298.8|4296|4303.5|4300.7|4295|4292.2|2563
1603131900000|2020-10-19 18:25:00|4298.1|4295.3|4288.8|4286|4301.5|4298.7|4285.5|4282.7|9551
1603132200000|2020-10-19 18:30:00|4288.2|4285.4|4274.5|4271.7|4291.8|4289|4271.5|4268.7|3322
1603132500000|2020-10-19 18:35:00|4273.8|4271|4271.9|4269.1|4276.2|4273.4|4270.5|4267.7|1015
1603132800000|2020-10-19 18:40:00|4272.2|4269.4|4276.2|4273.4|4278|4275.2|4272.2|4269.4|529
1603133100000|2020-10-19 18:45:00|4276.1|4273.3|4273.9|4271.1|4277.2|4274.4|4272.7|4269.9|574
1603133400000|2020-10-19 18:50:00|4274.6|4271.8|4273.7|4270.9|4274.6|4271.8|4270.7|4267.9|233
1603133700000|2020-10-19 18:55:00|4273.6|4270.8|4273.6|4270.8|4276.9|4274.1|4272.7|4269.9|822
1603134000000|2020-10-19 19:00:00|4273.4|4270.6|4271.2|4268.4|4273.6|4270.8|4270.6|4267.8|377
1603134300000|2020-10-19 19:05:00|4271.6|4268.8|4273.6|4270.8|4274.7|4271.9|4271.2|4268.4|288
1603134600000|2020-10-19 19:10:00|4272.9|4270.1|4277.9|4275.1|4279.2|4276.4|4272.2|4269.4|320
1603134900000|2020-10-19 19:15:00|4278.2|4275.4|4272.6|4269.8|4278.6|4275.8|4271.7|4268.9|306
1603135200000|2020-10-19 19:20:00|4272.2|4269.4|4271.6|4268.8|4273.6|4270.8|4271.6|4268.8|56
1603135500000|2020-10-19 19:25:00|4271.7|4268.9|4274.6|4271.8|4276.6|4273.8|4271.6|4268.8|226
1603135800000|2020-10-19 19:30:00|4274.7|4271.9|4275.6|4272.8|4276.2|4273.4|4273.6|4270.8|152
1603136100000|2020-10-19 19:35:00|4275.7|4272.9|4275.6|4272.8|4276.6|4273.8|4274.6|4271.8|78
1603136400000|2020-10-19 19:40:00|4276.1|4273.3|4272.8|4270|4276.1|4273.3|4271.9|4269.1|157
1603136700000|2020-10-19 19:45:00|4272.6|4269.8|4274.3|4271.5|4275.3|4272.5|4271.6|4268.8|255
1603137000000|2020-10-19 19:50:00|4273.6|4270.8|4265.3|4262.5|4274.3|4271.5|4263.3|4260.5|1426
1603137300000|2020-10-19 19:55:00|4264.6|4261.8|4268.3|4265.5|4268.3|4265.5|4264.6|4261.8|377
1603137600000|2020-10-19 20:00:00|4268|4265.2|4272|4269.2|4273.5|4270.7|4268|4265.2|250
1603137900000|2020-10-19 20:05:00|4272.5|4269.7|4272.5|4269.7|4273|4270.2|4271.3|4268.5|411
1603138200000|2020-10-19 20:10:00|4272.3|4269.5|4272|4269.2|4273.3|4270.5|4272|4269.2|65
1603138500000|2020-10-19 20:15:00|4272.3|4269.5|4273.3|4270.5|4274.3|4271.5|4272.3|4269.5|52
1603138800000|2020-10-19 20:20:00|4273.5|4270.7|4272|4269.2|4274.6|4271.8|4271|4268.2|146
1603139100000|2020-10-19 20:25:00|4271.7|4268.9|4271.6|4268.8|4272|4269.2|4270.5|4267.7|122
1603139400000|2020-10-19 20:30:00|4271.5|4268.7|4274.6|4271.8|4276.6|4273.8|4271.5|4268.7|129
1603139700000|2020-10-19 20:35:00|4275|4272.2|4275.3|4272.5|4277.3|4274.5|4274.3|4271.5|464
1603140000000|2020-10-19 20:40:00|4275.7|4272.9|4277.2|4274.4|4277.7|4274.9|4274.3|4271.5|50
1603140300000|2020-10-19 20:45:00|4276.7|4273.9|4275.7|4272.9|4278|4275.2|4275.7|4272.9|421
1603140600000|2020-10-19 20:50:00|4276.2|4273.4|4278.1|4275.3|4278.1|4275.3|4275.7|4272.9|121
1603140900000|2020-10-19 20:55:00|4277.7|4274.9|4276.6|4273.8|4278.1|4275.3|4276.4|4273.6|191
1603141200000|2020-10-19 21:00:00|4277.3|4273.3|4275.9|4273.1|4277.3|4273.8|4275.9|4272.6|7
1603141500000|2020-10-19 21:05:00|4276.6|4272.6|4277.2|4274.4|4277.7|4274.4|4276.6|4272.6|0
1603142700000|2020-10-19 21:25:00|4277.7|4273.7|4276.2|4273.4|4277.7|4273.9|4276.2|4273.3|8
1603143000000|2020-10-19 21:30:00|4274.7|4271.9|4277.8|4267.8|4277.8|4271.9|4271.5|4267.8|76
1603143300000|2020-10-19 21:35:00|4276.8|4266.8|4276.8|4266.8|4276.8|4266.8|4276.8|4266.8|100
1603143600000|2020-10-19 21:40:00|4276.9|4266.9|4276.9|4266.9|4276.9|4266.9|4276.9|4266.9|0
1603144200000|2020-10-19 21:50:00|4276.7|4266.7|4277.9|4267.9|4279.9|4272.7|4276|4266.7|7
1603144500000|2020-10-19 21:55:00|4277.7|4267.7|4275.6|4272.8|4277.7|4272.8|4274.2|4267.4|4
1603152000000|2020-10-20 00:00:00|4272.5|4269.7|4274.2|4271.4|4277.2|4274.4|4267.2|4264.4|462
1603152300000|2020-10-20 00:05:00|4274.4|4271.6|4276.7|4273.9|4277.9|4275.1|4273.7|4270.9|97
1603152600000|2020-10-20 00:10:00|4276.9|4274.1|4277.2|4274.4|4277.9|4275.1|4275.2|4272.4|71
1603152900000|2020-10-20 00:15:00|4277.1|4274.3|4275.7|4272.9|4277.9|4275.1|4274.2|4271.4|48
1603153200000|2020-10-20 00:20:00|4275.4|4272.6|4275.9|4273.1|4276.9|4274.1|4274.4|4271.6|33
1603153500000|2020-10-20 00:25:00|4275.7|4272.9|4272.2|4269.4|4276.2|4273.4|4272.2|4269.4|57
1603153800000|2020-10-20 00:30:00|4272.7|4269.9|4271.4|4268.6|4273.2|4270.4|4270.9|4268.1|53
1603154100000|2020-10-20 00:35:00|4271.3|4268.5|4270|4267.2|4271.3|4268.5|4269.3|4266.5|890
1603154400000|2020-10-20 00:40:00|4269.6|4266.8|4268.6|4265.8|4270.6|4267.8|4267.1|4264.3|55
1603154700000|2020-10-20 00:45:00|4268.5|4265.7|4265.3|4262.5|4268.6|4265.8|4264|4261.2|92
1603155000000|2020-10-20 00:50:00|4265.6|4262.8|4266.3|4263.5|4266.6|4263.8|4265.3|4262.5|41
1603155300000|2020-10-20 00:55:00|4266.6|4263.8|4265.6|4262.8|4266.6|4263.8|4265.6|4262.8|24
1603155600000|2020-10-20 01:00:00|4266|4263.2|4275.6|4272.8|4276.3|4273.5|4265.3|4262.5|324
1603155900000|2020-10-20 01:05:00|4275.8|4273|4278|4275.2|4279|4276.2|4273.8|4271|183
1603156200000|2020-10-20 01:10:00|4278.1|4275.3|4274|4271.2|4278.3|4275.5|4273|4270.2|194
1603156500000|2020-10-20 01:15:00|4273.5|4270.7|4275.6|4272.8|4277|4274.2|4273|4270.2|108
1603156800000|2020-10-20 01:20:00|4275.3|4272.5|4271.1|4268.3|4275.5|4272.7|4271|4268.2|142
1603157100000|2020-10-20 01:25:00|4271.3|4268.5|4256.3|4253.5|4271.6|4268.8|4255.3|4252.5|394
1603157400000|2020-10-20 01:30:00|4256.7|4253.9|4261.5|4258.7|4261.7|4258.9|4253.7|4250.9|307
1603157700000|2020-10-20 01:35:00|4261|4258.2|4261.2|4258.4|4264|4261.2|4261|4258.2|108
1603158000000|2020-10-20 01:40:00|4261.7|4258.9|4265|4262.2|4265|4262.2|4260.7|4257.9|94
1603158300000|2020-10-20 01:45:00|4265.3|4262.5|4262.7|4259.9|4266|4263.2|4261|4258.2|106
1603158600000|2020-10-20 01:50:00|4262|4259.2|4265.4|4262.6|4265.5|4262.7|4261.5|4258.7|34
1603158900000|2020-10-20 01:55:00|4265|4262.2|4253|4250.2|4265.2|4262.4|4251|4248.2|507
1603159200000|2020-10-20 02:00:00|4252.5|4249.7|4252.5|4249.7|4254.2|4251.4|4248.5|4245.7|131
1603159500000|2020-10-20 02:05:00|4252.4|4249.6|4258.5|4255.7|4258.7|4255.9|4251|4248.2|124
1603159800000|2020-10-20 02:10:00|4258.7|4255.9|4257.3|4254.5|4259|4256.2|4257|4254.2|45
1603160100000|2020-10-20 02:15:00|4257.7|4254.9|4258.1|4255.3|4259.7|4256.9|4257|4254.2|139
1603160400000|2020-10-20 02:20:00|4258.3|4255.5|4260.1|4257.3|4261.1|4258.3|4258.1|4255.3|394
1603160700000|2020-10-20 02:25:00|4261.1|4258.3|4257.4|4254.6|4261.1|4258.3|4256.4|4253.6|223
1603161000000|2020-10-20 02:30:00|4257.2|4254.4|4255.6|4252.8|4257.2|4254.4|4252.1|4249.3|52
1603161300000|2020-10-20 02:35:00|4255.4|4252.6|4256.1|4253.3|4257.1|4254.3|4255.4|4252.6|65
1603161600000|2020-10-20 02:40:00|4255.8|4253|4256.1|4253.3|4257.1|4254.3|4254.1|4251.3|116
1603161900000|2020-10-20 02:45:00|4257.1|4254.3|4255.1|4252.3|4257.1|4254.3|4252.7|4249.9|77
1603162200000|2020-10-20 02:50:00|4255.2|4252.4|4251.7|4248.9|4255.6|4252.8|4250.4|4247.6|292
1603162500000|2020-10-20 02:55:00|4251.4|4248.6|4253.4|4250.6|4256.1|4253.3|4250.7|4247.9|164
1603162800000|2020-10-20 03:00:00|4253.2|4250.4|4255.7|4252.9|4256.4|4253.6|4252.4|4249.6|260
1603163100000|2020-10-20 03:05:00|4255.4|4252.6|4255.2|4252.4|4256.1|4253.3|4254.7|4251.9|32
1603163400000|2020-10-20 03:10:00|4254.7|4251.9|4256.7|4253.9|4256.7|4253.9|4253.4|4250.6|33
1603163700000|2020-10-20 03:15:00|4256.4|4253.6|4256.1|4253.3|4256.8|4254|4255.7|4252.9|31
1603164000000|2020-10-20 03:20:00|4255.8|4253|4260.1|4257.3|4260.3|4257.5|4255.8|4253|87
1603164300000|2020-10-20 03:25:00|4260.3|4257.5|4261.1|4258.3|4262.8|4260|4260.1|4257.3|227
1603164600000|2020-10-20 03:30:00|4260.8|4258|4263.3|4260.5|4264.3|4261.5|4260.1|4257.3|73
1603164900000|2020-10-20 03:35:00|4263.4|4260.6|4264.1|4261.3|4265.8|4263|4263.1|4260.3|64
1603165200000|2020-10-20 03:40:00|4264.3|4261.5|4266.1|4263.3|4266.1|4263.3|4263.4|4260.6|62
1603165500000|2020-10-20 03:45:00|4265.8|4263|4265.8|4263|4265.8|4263|4265.1|4262.3|83
1603165800000|2020-10-20 03:50:00|4265.3|4262.5|4262.8|4260|4266.1|4263.3|4262.4|4259.6|59
1603166100000|2020-10-20 03:55:00|4263.3|4260.5|4262.3|4259.5|4263.8|4261|4261.1|4258.3|84
1603166400000|2020-10-20 04:00:00|4262.1|4259.3|4261.6|4258.8|4262.1|4259.3|4260.1|4257.3|35
1603166700000|2020-10-20 04:05:00|4261.3|4258.5|4257.8|4255|4261.3|4258.5|4256.3|4253.5|54
1603167000000|2020-10-20 04:10:00|4257.7|4254.9|4258.5|4255.7|4259.3|4256.5|4257.2|4254.4|50
1603167300000|2020-10-20 04:15:00|4258.3|4255.5|4259.5|4256.7|4259.5|4256.7|4258.2|4255.4|11
1603167600000|2020-10-20 04:20:00|4260.3|4257.5|4255.3|4252.5|4261.3|4258.5|4254.5|4251.7|183
1603167900000|2020-10-20 04:25:00|4255.5|4252.7|4256.3|4253.5|4256.5|4253.7|4255.5|4252.7|13
1603168200000|2020-10-20 04:30:00|4256.2|4253.4|4255.3|4252.5|4256.2|4253.4|4253.3|4250.5|17
1603168500000|2020-10-20 04:35:00|4254.8|4252|4254.2|4251.4|4255.3|4252.5|4252.7|4249.9|43
1603168800000|2020-10-20 04:40:00|4253.8|4251|4254.5|4251.7|4254.5|4251.7|4252.5|4249.7|106
1603169100000|2020-10-20 04:45:00|4254.3|4251.5|4254.8|4252|4255.5|4252.7|4253.5|4250.7|28
1603169400000|2020-10-20 04:50:00|4254.5|4251.7|4255.5|4252.7|4255.5|4252.7|4254.5|4251.7|11
1603169700000|2020-10-20 04:55:00|4255.3|4252.5|4255.5|4252.7|4255.5|4252.7|4254.2|4251.4|1301
1603170000000|2020-10-20 05:00:00|4254.6|4251.8|4256.1|4253.3|4256.1|4253.3|4252.5|4249.7|112
1603170300000|2020-10-20 05:05:00|4256.5|4253.7|4255.5|4252.7|4258.8|4256|4255.5|4252.7|56
1603170600000|2020-10-20 05:10:00|4255.8|4253|4259.5|4256.7|4261.5|4258.7|4255.8|4253|152
1603170900000|2020-10-20 05:15:00|4258.8|4256|4257.2|4254.4|4259.2|4256.4|4256.5|4253.7|17
1603171200000|2020-10-20 05:20:00|4257|4254.2|4255.5|4252.7|4258.5|4255.7|4255.5|4252.7|15
1603171500000|2020-10-20 05:25:00|4255.2|4252.4|4256.5|4253.7|4256.5|4253.7|4254.7|4251.9|11
1603171800000|2020-10-20 05:30:00|4257.2|4254.4|4258.5|4255.7|4258.5|4255.7|4255.2|4252.4|60
1603172100000|2020-10-20 05:35:00|4258|4255.2|4258.5|4255.7|4259.2|4256.4|4257.5|4254.7|46
1603172400000|2020-10-20 05:40:00|4258.2|4255.4|4268.9|4266.1|4270.4|4267.6|4258.2|4255.4|5660
1603172700000|2020-10-20 05:45:00|4269.1|4266.3|4272.1|4269.3|4273.4|4270.6|4267.6|4264.8|216
1603173000000|2020-10-20 05:50:00|4272.4|4269.6|4274.4|4271.6|4276.4|4273.6|4271.4|4268.6|373
1603173300000|2020-10-20 05:55:00|4274.7|4271.9|4273.6|4270.8|4276.4|4273.6|4273.1|4270.3|513
1603173600000|2020-10-20 06:00:00|4273.4|4270.6|4273.1|4270.3|4275.1|4272.3|4271.1|4268.3|1881
1603173900000|2020-10-20 06:05:00|4273.4|4270.6|4274|4271.2|4274.4|4271.6|4271.7|4268.9|418
1603174200000|2020-10-20 06:10:00|4275|4272.2|4275.4|4272.6|4275.7|4272.9|4271.7|4268.9|304
1603174500000|2020-10-20 06:15:00|4275.1|4272.3|4282|4279.2|4285.4|4282.6|4273.7|4270.9|737
1603174800000|2020-10-20 06:20:00|4282.4|4279.6|4285.7|4282.9|4286.4|4283.6|4278.4|4275.6|350
1603175100000|2020-10-20 06:25:00|4286|4283.2|4280.7|4277.9|4286.4|4283.6|4280|4277.2|404
1603175400000|2020-10-20 06:30:00|4281|4278.2|4284.7|4281.9|4286.7|4283.9|4280.7|4277.9|430
1603175700000|2020-10-20 06:35:00|4284.9|4282.1|4286.9|4284.1|4288.7|4285.9|4284.4|4281.6|557
1603176000000|2020-10-20 06:40:00|4286.7|4283.9|4291.7|4288.9|4294.4|4291.6|4286.4|4283.6|241
1603176300000|2020-10-20 06:45:00|4291.4|4288.6|4281.4|4278.6|4293|4290.2|4280.8|4278|705
1603176600000|2020-10-20 06:50:00|4281.8|4279|4281.8|4279|4282.8|4280|4278.3|4275.5|253
1603176900000|2020-10-20 06:55:00|4282|4279.2|4275.5|4272.7|4283.3|4280.5|4273.3|4270.5|1927
1603177200000|2020-10-20 07:00:00|4276.3|4273.5|4274|4271.2|4280|4277.2|4271.5|4268.7|675
1603177500000|2020-10-20 07:05:00|4274.1|4271.3|4276.5|4273.7|4278.5|4275.7|4272.5|4269.7|313
1603177800000|2020-10-20 07:10:00|4276.1|4273.3|4270.3|4267.5|4277.5|4274.7|4267.2|4264.4|1811
1603178100000|2020-10-20 07:15:00|4270.5|4267.7|4269.2|4266.4|4271.8|4269|4266.8|4264|310
1603178400000|2020-10-20 07:20:00|4268.8|4266|4269.2|4266.4|4269.6|4266.8|4266.2|4263.4|598
1603178700000|2020-10-20 07:25:00|4269.8|4267|4270.2|4267.4|4271.2|4268.4|4266.7|4263.9|700
1603179000000|2020-10-20 07:30:00|4270.8|4268|4268.2|4265.4|4271.8|4269|4267.2|4264.4|557
1603179300000|2020-10-20 07:35:00|4267.2|4264.4|4271.9|4269.1|4274.2|4271.4|4267.2|4264.4|2084
1603179600000|2020-10-20 07:40:00|4272.1|4269.3|4277.6|4274.8|4277.9|4275.1|4270.6|4267.8|933
1603179900000|2020-10-20 07:45:00|4277.3|4274.5|4280.6|4277.8|4281.1|4278.3|4274.9|4272.1|376
1603180200000|2020-10-20 07:50:00|4279.9|4277.1|4283.9|4281.1|4285.2|4282.4|4279.9|4277.1|525
1603180500000|2020-10-20 07:55:00|4283.6|4280.8|4277.9|4275.1|4285.9|4283.1|4276.3|4273.5|2951
1603180800000|2020-10-20 08:00:00|4278.3|4275.5|4277.9|4275.1|4281.3|4278.5|4273.9|4271.1|839
1603181100000|2020-10-20 08:05:00|4277.8|4275|4271.5|4268.7|4277.9|4275.1|4269.7|4266.9|473
1603181400000|2020-10-20 08:10:00|4271|4268.2|4270.7|4267.9|4275|4272.2|4267.1|4264.3|847
1603181700000|2020-10-20 08:15:00|4270.8|4268|4263.7|4260.9|4271|4268.2|4261.7|4258.9|3562
1603182000000|2020-10-20 08:20:00|4263.3|4260.5|4269.6|4266.8|4270.6|4267.8|4262.7|4259.9|1529
1603182300000|2020-10-20 08:25:00|4270|4267.2|4271.1|4268.3|4273.3|4270.5|4268|4265.2|1643
1603182600000|2020-10-20 08:30:00|4271.3|4268.5|4266.6|4263.8|4275|4272.2|4266.3|4263.5|2526
1603182900000|2020-10-20 08:35:00|4266.3|4263.5|4261.3|4258.5|4266.3|4263.5|4261|4258.2|1088
1603183200000|2020-10-20 08:40:00|4260.3|4257.5|4249.3|4246.5|4261.1|4258.3|4249|4246.2|2977
1603183500000|2020-10-20 08:45:00|4249|4246.2|4253.3|4250.5|4255.3|4252.5|4249|4246.2|2200
1603183800000|2020-10-20 08:50:00|4253.6|4250.8|4252.7|4249.9|4256|4253.2|4250|4247.2|657
1603184100000|2020-10-20 08:55:00|4251.6|4248.8|4255.3|4252.5|4255.3|4252.5|4251|4248.2|407
1603184400000|2020-10-20 09:00:00|4255|4252.2|4265.3|4262.5|4266.6|4263.8|4254.3|4251.5|1364
1603184700000|2020-10-20 09:05:00|4265.6|4262.8|4268.3|4265.5|4270|4267.2|4262|4259.2|1832
1603185000000|2020-10-20 09:10:00|4267.3|4264.5|4270.3|4267.5|4274.4|4271.6|4266.9|4264.1|1745
1603185300000|2020-10-20 09:15:00|4270.7|4267.9|4279.3|4276.5|4279.7|4276.9|4270.7|4267.9|694
1603185600000|2020-10-20 09:20:00|4280.3|4277.5|4287.6|4284.8|4288.9|4286.1|4279.3|4276.5|1878
1603185900000|2020-10-20 09:25:00|4287.7|4284.9|4294.5|4291.7|4294.9|4292.1|4287.7|4284.9|2638
1603186200000|2020-10-20 09:30:00|4294.6|4291.8|4294.3|4291.5|4296.6|4293.8|4291|4288.2|1925
1603186500000|2020-10-20 09:35:00|4294|4291.2|4291.6|4288.8|4295|4292.2|4290.6|4287.8|936
1603186800000|2020-10-20 09:40:00|4292|4289.2|4291.6|4288.8|4293.6|4290.8|4290.3|4287.5|570
1603187100000|2020-10-20 09:45:00|4292.5|4289.7|4280.3|4277.5|4292.6|4289.8|4278.3|4275.5|2251
1603187400000|2020-10-20 09:50:00|4280.7|4277.9|4277.7|4274.9|4283.7|4280.9|4273.3|4270.5|980
1603187700000|2020-10-20 09:55:00|4277.3|4274.5|4276.3|4273.5|4278.7|4275.9|4274.7|4271.9|370
1603188000000|2020-10-20 10:00:00|4276.7|4273.9|4277.3|4274.5|4281.3|4278.5|4275|4272.2|1061
1603188300000|2020-10-20 10:05:00|4277.7|4274.9|4286.3|4283.5|4286.3|4283.5|4277.7|4274.9|182
1603188600000|2020-10-20 10:10:00|4287.3|4284.5|4286.3|4283.5|4289.3|4286.5|4285.3|4282.5|509
1603188900000|2020-10-20 10:15:00|4286|4283.2|4283.4|4280.6|4288.3|4285.5|4280|4277.2|1345
1603189200000|2020-10-20 10:20:00|4283.6|4280.8|4288.1|4285.3|4289.4|4286.6|4283.6|4280.8|613
1603189500000|2020-10-20 10:25:00|4287.7|4284.9|4295.4|4292.6|4297.1|4294.3|4287.7|4284.9|895
1603189800000|2020-10-20 10:30:00|4296.1|4293.3|4296.1|4293.3|4300.6|4297.8|4294.1|4291.3|682
1603190100000|2020-10-20 10:35:00|4296.7|4293.9|4301.1|4298.3|4301.7|4298.9|4295.2|4292.4|475
1603190400000|2020-10-20 10:40:00|4301.2|4298.4|4304.7|4301.9|4309.4|4306.6|4301.1|4298.3|1582
1603190700000|2020-10-20 10:45:00|4305.1|4302.3|4294.7|4291.9|4306.2|4303.4|4293.1|4290.3|1257
1603191000000|2020-10-20 10:50:00|4294.4|4291.6|4293.4|4290.6|4296.4|4293.6|4292.4|4289.6|211
1603191300000|2020-10-20 10:55:00|4293.1|4290.3|4298.1|4295.3|4299.1|4296.3|4291.7|4288.9|623
1603191600000|2020-10-20 11:00:00|4298.4|4295.6|4299.1|4296.3|4301.1|4298.3|4298.1|4295.3|291
1603191900000|2020-10-20 11:05:00|4298.8|4296|4290.4|4287.6|4302.1|4299.3|4290.4|4287.6|676
1603192200000|2020-10-20 11:10:00|4290.3|4287.5|4294.4|4291.6|4295.3|4292.5|4288.8|4286|168
1603192500000|2020-10-20 11:15:00|4294.8|4292|4286.8|4284|4298.8|4296|4286.4|4283.6|620
1603192800000|2020-10-20 11:20:00|4286.4|4283.6|4286.4|4283.6|4288.4|4285.6|4284.4|4281.6|171
1603193100000|2020-10-20 11:25:00|4285.9|4283.1|4286.4|4283.6|4290.1|4287.3|4282.8|4280|291
1603193400000|2020-10-20 11:30:00|4286.8|4284|4280.3|4277.5|4287.4|4284.6|4279.1|4276.3|295
1603193700000|2020-10-20 11:35:00|4280.8|4278|4276.1|4273.3|4280.8|4278|4274.3|4271.5|339
1603194000000|2020-10-20 11:40:00|4275.8|4273|4284.8|4282|4285.8|4283|4275.1|4272.3|340
1603194300000|2020-10-20 11:45:00|4284.6|4281.8|4289.3|4286.5|4289.8|4287|4284.1|4281.3|478
1603194600000|2020-10-20 11:50:00|4288.8|4286|4287.8|4285|4291.4|4288.6|4286.1|4283.3|241
1603194900000|2020-10-20 11:55:00|4287.3|4284.5|4290.8|4288|4290.9|4288.1|4286.8|4284|328
1603195200000|2020-10-20 12:00:00|4290.4|4287.6|4289.3|4286.5|4290.4|4287.6|4282.8|4280|394
1603195500000|2020-10-20 12:05:00|4288.9|4286.1|4282.4|4279.6|4291.4|4288.6|4280.4|4277.6|255
1603195800000|2020-10-20 12:10:00|4283.2|4280.4|4272.2|4269.4|4283.2|4280.4|4269.2|4266.4|933
1603196100000|2020-10-20 12:15:00|4272.4|4269.6|4267.5|4264.7|4273.8|4271|4266.2|4263.4|1519
1603196400000|2020-10-20 12:20:00|4267.8|4265|4263.3|4260.5|4272.8|4270|4262.2|4259.4|791
1603196700000|2020-10-20 12:25:00|4263.7|4260.9|4265.2|4262.4|4266.2|4263.4|4259.2|4256.4|1464
1603197000000|2020-10-20 12:30:00|4264.9|4262.1|4264.2|4261.4|4268.2|4265.4|4261.7|4258.9|939
1603197300000|2020-10-20 12:35:00|4264.5|4261.7|4267.2|4264.4|4268.8|4266|4263.2|4260.4|543
1603197600000|2020-10-20 12:40:00|4267.5|4264.7|4264.9|4262.1|4269.2|4266.4|4264.8|4262|832
1603197900000|2020-10-20 12:45:00|4264.6|4261.8|4269.1|4266.3|4271.2|4268.4|4263.2|4260.4|742
1603198200000|2020-10-20 12:50:00|4268.9|4266.1|4267.9|4265.1|4271.2|4268.4|4263.1|4260.3|1062
1603198500000|2020-10-20 12:55:00|4268.2|4265.4|4267.2|4264.4|4270.2|4267.4|4265.2|4262.4|1195
1603198800000|2020-10-20 13:00:00|4266.6|4263.8|4267.1|4264.3|4274.9|4272.1|4262.9|4260.1|3198
1603199100000|2020-10-20 13:05:00|4267.2|4264.4|4270.9|4268.1|4271.9|4269.1|4262.9|4260.1|1488
1603199400000|2020-10-20 13:10:00|4271.6|4268.8|4250.6|4247.8|4274.2|4271.4|4250.2|4247.4|2858
1603199700000|2020-10-20 13:15:00|4250.2|4247.4|4255.6|4252.8|4258.9|4256.1|4249.2|4246.4|4092
1603200000000|2020-10-20 13:20:00|4255.2|4252.4|4257.9|4255.1|4258.1|4255.3|4252.2|4249.4|1736
1603200300000|2020-10-20 13:25:00|4258.2|4255.4|4254.6|4251.8|4261.9|4259.1|4252|4249.2|2432
1603200600000|2020-10-20 13:30:00|4254|4251.2|4262.1|4259.3|4273.6|4270.8|4252.1|4249.3|2374
1603200900000|2020-10-20 13:35:00|4262|4259.2|4269.9|4267.1|4270.4|4267.6|4261.2|4258.4|2181
1603201200000|2020-10-20 13:40:00|4270.2|4267.4|4278.9|4276.1|4281.5|4278.7|4270.2|4267.4|3481
1603201500000|2020-10-20 13:45:00|4278.5|4275.7|4287.5|4284.7|4292.9|4290.1|4278.5|4275.7|2535
1603201800000|2020-10-20 13:50:00|4287.9|4285.1|4291.9|4289.1|4294.9|4292.1|4286.4|4283.6|1673
1603202100000|2020-10-20 13:55:00|4291.4|4288.6|4286.5|4283.7|4294.5|4291.7|4284.7|4281.9|1238
1603202400000|2020-10-20 14:00:00|4287.3|4284.5|4280.3|4277.5|4289.5|4286.7|4277.9|4275.1|1563
1603202700000|2020-10-20 14:05:00|4279.5|4276.7|4274.3|4271.5|4281.3|4278.5|4272.5|4269.7|1629
1603203000000|2020-10-20 14:10:00|4273.9|4271.1|4270.6|4267.8|4278.3|4275.5|4270.3|4267.5|1885
1603203300000|2020-10-20 14:15:00|4270.9|4268.1|4257.1|4254.3|4272.9|4270.1|4253.1|4250.3|3403
1603203600000|2020-10-20 14:20:00|4257.3|4254.5|4256.6|4253.8|4259.3|4256.5|4253.3|4250.5|1505
1603203900000|2020-10-20 14:25:00|4256.3|4253.5|4251.3|4248.5|4257.3|4254.5|4249.3|4246.5|3308
1603204200000|2020-10-20 14:30:00|4252.3|4249.5|4257.3|4254.5|4262.9|4260.1|4249.3|4246.5|1774
1603204500000|2020-10-20 14:35:00|4257.6|4254.8|4258.7|4255.9|4262.3|4259.5|4253.3|4250.5|785
1603204800000|2020-10-20 14:40:00|4258.8|4256|4273.7|4270.9|4275.3|4272.5|4258.8|4256|1735
1603205100000|2020-10-20 14:45:00|4274|4271.2|4267.7|4264.9|4280.3|4277.5|4265.3|4262.5|1253
1603205400000|2020-10-20 14:50:00|4267.3|4264.5|4277.3|4274.5|4277.3|4274.5|4265.7|4262.9|838
1603205700000|2020-10-20 14:55:00|4276.7|4273.9|4268.8|4266|4277.3|4274.5|4268.8|4266|731
1603206000000|2020-10-20 15:00:00|4268.5|4265.7|4265.7|4262.9|4268.5|4265.7|4261.2|4258.4|1498
1603206300000|2020-10-20 15:05:00|4265.3|4262.5|4271.2|4268.4|4273.5|4270.7|4263.7|4260.9|2142
1603206600000|2020-10-20 15:10:00|4271.6|4268.8|4264.6|4261.8|4272.6|4269.8|4263.5|4260.7|597
1603206900000|2020-10-20 15:15:00|4265.3|4262.5|4278|4275.2|4278|4275.2|4265.3|4262.5|1268
1603207200000|2020-10-20 15:20:00|4277.6|4274.8|4284|4281.2|4285.6|4282.8|4273|4270.2|1393
1603207500000|2020-10-20 15:25:00|4285|4282.2|4268.6|4265.8|4290|4287.2|4264.9|4262.1|5598
1603207800000|2020-10-20 15:30:00|4268.3|4265.5|4272.6|4269.8|4277.3|4274.5|4268.3|4265.5|4299
1603208100000|2020-10-20 15:35:00|4273|4270.2|4283.3|4280.5|4285|4282.2|4272.6|4269.8|2775
1603208400000|2020-10-20 15:40:00|4283|4280.2|4287.4|4284.6|4288|4285.2|4282.3|4279.5|1155
1603208700000|2020-10-20 15:45:00|4287|4284.2|4288.4|4285.6|4293.4|4290.6|4286.4|4283.6|1392
1603209000000|2020-10-20 15:50:00|4288.2|4285.4|4286.7|4283.9|4290.4|4287.6|4284.4|4281.6|1333
1603209300000|2020-10-20 15:55:00|4287.1|4284.3|4288.9|4286.1|4292.4|4289.6|4286.4|4283.6|755
1603209600000|2020-10-20 16:00:00|4289.2|4286.4|4286.7|4283.9|4292.2|4289.4|4284.7|4281.9|467
1603209900000|2020-10-20 16:05:00|4287.1|4284.3|4289.4|4286.6|4291.1|4288.3|4286.7|4283.9|666
1603210200000|2020-10-20 16:10:00|4289.7|4286.9|4289.7|4286.9|4291.1|4288.3|4287.7|4284.9|277
1603210500000|2020-10-20 16:15:00|4290.1|4287.3|4294.1|4291.3|4297.4|4294.6|4290.1|4287.3|825
1603210800000|2020-10-20 16:20:00|4294.2|4291.4|4297.1|4294.3|4299.1|4296.3|4293.7|4290.9|878
1603211100000|2020-10-20 16:25:00|4297.4|4294.6|4298.1|4295.3|4299.1|4296.3|4296.4|4293.6|604
1603211400000|2020-10-20 16:30:00|4298.3|4295.5|4306.1|4303.3|4306.4|4303.6|4298.1|4295.3|2061
1603211700000|2020-10-20 16:35:00|4306.4|4303.6|4301.8|4299|4306.4|4303.6|4300.8|4298|1178
1603212000000|2020-10-20 16:40:00|4302.3|4299.5|4309.1|4306.3|4310.1|4307.3|4301.8|4299|1030
1603212300000|2020-10-20 16:45:00|4309.4|4306.6|4307.4|4304.6|4314.4|4311.6|4307.4|4304.6|1403
1603212600000|2020-10-20 16:50:00|4308.4|4305.6|4306.4|4303.6|4309.4|4306.6|4303.4|4300.6|724
1603212900000|2020-10-20 16:55:00|4307.1|4304.3|4311.1|4308.3|4311.1|4308.3|4307.1|4304.3|637
1603213200000|2020-10-20 17:00:00|4310.4|4307.6|4315.1|4312.3|4317.1|4314.3|4309.3|4306.5|3171
1603213500000|2020-10-20 17:05:00|4315|4312.2|4304.4|4301.6|4316.1|4313.3|4303.1|4300.3|1705
1603213800000|2020-10-20 17:10:00|4304.7|4301.9|4309.8|4307|4313.2|4310.4|4304.7|4301.9|620
1603214100000|2020-10-20 17:15:00|4310.2|4307.4|4310.8|4308|4313.2|4310.4|4307.2|4304.4|491
1603214400000|2020-10-20 17:20:00|4310.3|4307.5|4309.8|4307|4313.2|4310.4|4309.8|4307|415
1603214700000|2020-10-20 17:25:00|4310.2|4307.4|4307.4|4304.6|4312.8|4310|4307.2|4304.4|586
1603215000000|2020-10-20 17:30:00|4308.2|4305.4|4312.8|4310|4315.2|4312.4|4305.2|4302.4|694
1603215300000|2020-10-20 17:35:00|4313.2|4310.4|4308.2|4305.4|4316.2|4313.4|4307.8|4305|510
1603215600000|2020-10-20 17:40:00|4308.3|4305.5|4305.3|4302.5|4310.2|4307.4|4303.2|4300.4|972
1603215900000|2020-10-20 17:45:00|4305.5|4302.7|4309.5|4306.7|4312.5|4309.7|4305.5|4302.7|580
1603216200000|2020-10-20 17:50:00|4309.8|4307|4310.8|4308|4311.8|4309|4307.2|4304.4|4091
1603216500000|2020-10-20 17:55:00|4311.2|4308.4|4314.8|4312|4315.8|4313|4311.2|4308.4|1641
1603216800000|2020-10-20 18:00:00|4314.5|4311.7|4317.2|4314.4|4317.5|4314.7|4313.2|4310.4|967
1603217100000|2020-10-20 18:05:00|4316.8|4314|4334.8|4332|4339.2|4336.4|4316.8|4314|5457
1603217400000|2020-10-20 18:10:00|4334.5|4331.7|4347.9|4345.1|4351.8|4349|4334.5|4331.7|6587
1603217700000|2020-10-20 18:15:00|4348|4345.2|4351.5|4348.7|4357.8|4355|4347.4|4344.6|3055
1603218000000|2020-10-20 18:20:00|4350.8|4348|4349.8|4347|4351.8|4349|4345.9|4343.1|2074
1603218300000|2020-10-20 18:25:00|4349|4346.2|4341|4338.2|4357.8|4355|4338|4335.2|5093
1603218600000|2020-10-20 18:30:00|4341.4|4338.6|4341.8|4339|4342|4339.2|4334|4331.2|2844
1603218900000|2020-10-20 18:35:00|4341.4|4338.6|4330.8|4328|4342|4339.2|4330.8|4328|958
1603219200000|2020-10-20 18:40:00|4330.9|4328.1|4333.4|4330.6|4335.9|4333.1|4330.9|4328.1|616
1603219500000|2020-10-20 18:45:00|4333.1|4330.3|4333.8|4331|4334.4|4331.6|4329.1|4326.3|491
1603219800000|2020-10-20 18:50:00|4333.6|4330.8|4335.4|4332.6|4337.1|4334.3|4333.4|4330.6|325
1603220100000|2020-10-20 18:55:00|4335.8|4333|4330.4|4327.6|4335.8|4333|4330.1|4327.3|531
1603220400000|2020-10-20 19:00:00|4330.8|4328|4334.8|4332|4335.9|4333.1|4330.8|4328|279
1603220700000|2020-10-20 19:05:00|4334.4|4331.6|4325.1|4322.3|4335.8|4333|4324.1|4321.3|604
1603221000000|2020-10-20 19:10:00|4325.6|4322.8|4325.4|4322.6|4326.1|4323.3|4321.1|4318.3|424
1603221300000|2020-10-20 19:15:00|4324.9|4322.1|4327.4|4324.6|4329.4|4326.6|4321.8|4319|441
1603221600000|2020-10-20 19:20:00|4326.9|4324.1|4331|4328.2|4331.1|4328.3|4325.4|4322.6|455
1603221900000|2020-10-20 19:25:00|4330.5|4327.7|4332.5|4329.7|4333.1|4330.3|4328|4325.2|186
1603222200000|2020-10-20 19:30:00|4333.1|4330.3|4332|4329.2|4336|4333.2|4329.8|4327|107
1603222500000|2020-10-20 19:35:00|4331.8|4329|4324.8|4322|4332|4329.2|4324.8|4322|503
1603222800000|2020-10-20 19:40:00|4324.5|4321.7|4326.8|4324|4327.8|4325|4323.5|4320.7|540
1603223100000|2020-10-20 19:45:00|4326.5|4323.7|4321.1|4318.3|4326.5|4323.7|4321.1|4318.3|253
1603223400000|2020-10-20 19:50:00|4320.4|4317.6|4321.1|4318.3|4322.1|4319.3|4319.8|4317|461
1603223700000|2020-10-20 19:55:00|4320.8|4318|4321.1|4318.3|4321.8|4319|4318.5|4315.7|1693
1603224000000|2020-10-20 20:00:00|4321.6|4318.8|4321.1|4318.3|4321.8|4319|4320.1|4317.3|91
1603224300000|2020-10-20 20:05:00|4320.8|4318|4323.1|4320.3|4324.1|4321.3|4320.1|4317.3|158
1603224600000|2020-10-20 20:10:00|4323.4|4320.6|4324.1|4321.3|4325.1|4322.3|4321.8|4319|277
1603224900000|2020-10-20 20:15:00|4323.4|4320.6|4323.8|4321|4324.1|4321.3|4322.1|4319.3|170
1603225200000|2020-10-20 20:20:00|4324.1|4321.3|4325.3|4322.5|4325.3|4322.5|4321.8|4319|105
1603225500000|2020-10-20 20:25:00|4325.1|4322.3|4323.8|4321|4325.4|4322.6|4321.8|4319|154
1603225800000|2020-10-20 20:30:00|4323.9|4321.1|4313.1|4310.3|4326.6|4323.8|4307.4|4304.6|1165
1603226100000|2020-10-20 20:35:00|4312.1|4309.3|4301.8|4299|4313.6|4310.8|4301.8|4299|404
1603226400000|2020-10-20 20:40:00|4301.7|4298.9|4299.8|4297|4304.7|4301.9|4297.8|4295|637
1603226700000|2020-10-20 20:45:00|4300.2|4297.4|4297.8|4295|4306.2|4303.4|4297.8|4295|332
1603227000000|2020-10-20 20:50:00|4297.9|4295.1|4299.8|4297|4301.7|4298.9|4294.3|4291.5|184
1603227300000|2020-10-20 20:55:00|4298.8|4296|4304.2|4301.4|4304.2|4301.4|4297.7|4294.9|845
1603227600000|2020-10-20 21:00:00|4304.5|4300.5|4309|4306.2|4312|4307.4|4303.9|4300.5|56
1603227900000|2020-10-20 21:05:00|4308.7|4305.9|4307.5|4304.7|4309.1|4305.9|4307.5|4304.7|1
1603228200000|2020-10-20 21:10:00|||||||||3
1603228500000|2020-10-20 21:15:00|||||||||8
1603228800000|2020-10-20 21:20:00|4307.6|4304.8|4306.3|4303.5|4308.2|4304.9|4305.8|4302.7|120
1603229100000|2020-10-20 21:25:00|4305.2|4302.4|4307.9|4297.9|4310.8|4304.9|4304|4296.9|13
1603229400000|2020-10-20 21:30:00|4308.3|4298.3|4305.8|4303|4308.3|4303.4|4305.3|4297.9|25
1603229700000|2020-10-20 21:35:00|4306.3|4303.5|4307.9|4297.9|4309.4|4303.5|4304.7|4297.9|1
1603230000000|2020-10-20 21:40:00|4308.2|4298.2|4309.4|4299.4|4309.4|4299.4|4308.2|4298.2|0
1603230300000|2020-10-20 21:45:00|4309.3|4299.3|4308.4|4298.4|4309.9|4299.9|4308.4|4298.4|12
1603230600000|2020-10-20 21:50:00|4308.9|4298.9|4304.4|4300.4|4308.9|4300.8|4304.4|4297.9|0
1603230900000|2020-10-20 21:55:00|4303.3|4300.5|4306|4303.2|4308.1|4303.2|4302.8|4296.9|2
1603238400000|2020-10-21 00:00:00|4319.6|4315.6|4312|4309.2|4323|4320.2|4310|4307.2|242
1603238700000|2020-10-21 00:05:00|4311.8|4309|4322|4319.2|4323.6|4320.8|4310|4307.2|81
1603239000000|2020-10-21 00:10:00|4321.5|4318.7|4322|4319.2|4324.6|4321.8|4321|4318.2|34
1603239300000|2020-10-21 00:15:00|4322.2|4319.4|4325|4322.2|4327.3|4324.5|4322|4319.2|114
1603239600000|2020-10-21 00:20:00|4325.3|4322.5|4322.5|4319.7|4326.5|4323.7|4322|4319.2|26
1603239900000|2020-10-21 00:25:00|4322.3|4319.5|4319|4316.2|4322.3|4319.5|4318.5|4315.7|37
1603240200000|2020-10-21 00:30:00|4319.6|4316.8|4321.1|4318.3|4321.6|4318.8|4319|4316.2|34
1603240500000|2020-10-21 00:35:00|4321|4318.2|4321|4318.2|4321.6|4318.8|4319|4316.2|10
1603240800000|2020-10-21 00:40:00|4321.6|4318.8|4324.6|4321.8|4324.6|4321.8|4321|4318.2|26
1603241100000|2020-10-21 00:45:00|4325.6|4322.8|4323.1|4320.3|4325.6|4322.8|4320.6|4317.8|19
1603241400000|2020-10-21 00:50:00|4323.3|4320.5|4329|4326.2|4329.6|4326.8|4323.3|4320.5|67
1603241700000|2020-10-21 00:55:00|4329.1|4326.3|4310.6|4307.8|4331.6|4328.8|4310.6|4307.8|281
1603242000000|2020-10-21 01:00:00|4312|4309.2|4319.1|4316.3|4322.6|4319.8|4312|4309.2|264
1603242300000|2020-10-21 01:05:00|4319.3|4316.5|4317.5|4314.7|4321|4318.2|4315.4|4312.6|48
1603242600000|2020-10-21 01:10:00|4318|4315.2|4317|4314.2|4319.4|4316.6|4316.3|4313.5|58
1603242900000|2020-10-21 01:15:00|4316.7|4313.9|4319|4316.2|4320|4317.2|4316.5|4313.7|91
1603243200000|2020-10-21 01:20:00|4318.9|4316.1|4319|4316.2|4321.4|4318.6|4318.9|4316.1|31
1603243500000|2020-10-21 01:25:00|4319.4|4316.6|4321.4|4318.6|4322.4|4319.6|4319.4|4316.6|30
1603243800000|2020-10-21 01:30:00|4321.5|4318.7|4317|4314.2|4322.4|4319.6|4316|4313.2|82
1603244100000|2020-10-21 01:35:00|4317.2|4314.4|4318.8|4316|4319.4|4316.6|4316.4|4313.6|113
1603244400000|2020-10-21 01:40:00|4318|4315.2|4316.4|4313.6|4319.4|4316.6|4316.4|4313.6|13
1603244700000|2020-10-21 01:45:00|4316.5|4313.7|4319.4|4316.6|4322|4319.2|4316.5|4313.7|145
1603245000000|2020-10-21 01:50:00|4319.5|4316.7|4313|4310.2|4320.5|4317.7|4312.7|4309.9|324
1603245300000|2020-10-21 01:55:00|4312.7|4309.9|4315.5|4312.7|4315.5|4312.7|4311.7|4308.9|72
1603245600000|2020-10-21 02:00:00|4315.7|4312.9|4320.9|4318.1|4321.1|4318.3|4315.7|4312.9|17
1603245900000|2020-10-21 02:05:00|4321.1|4318.3|4317.1|4314.3|4321.1|4318.3|4316.9|4314.1|202
1603246200000|2020-10-21 02:10:00|4316.9|4314.1|4313.1|4310.3|4317.1|4314.3|4313.1|4310.3|285
1603246500000|2020-10-21 02:15:00|4313.2|4310.4|4313.9|4311.1|4315.1|4312.3|4312.1|4309.3|216
1603246800000|2020-10-21 02:20:00|4313.4|4310.6|4315.1|4312.3|4315.1|4312.3|4312.7|4309.9|30
1603247100000|2020-10-21 02:25:00|4316.1|4313.3|4316.1|4313.3|4317.4|4314.6|4316.1|4313.3|29
1603247400000|2020-10-21 02:30:00|4315.8|4313|4317.1|4314.3|4317.1|4314.3|4315.4|4312.6|23
1603247700000|2020-10-21 02:35:00|4317.4|4314.6|4317.1|4314.3|4318.1|4315.3|4316.1|4313.3|18
1603248000000|2020-10-21 02:40:00|4317|4314.2|4315.5|4312.7|4318.1|4315.3|4315.5|4312.7|53
1603248300000|2020-10-21 02:45:00|4316|4313.2|4320.1|4317.3|4322.1|4319.3|4316|4313.2|244
1603248600000|2020-10-21 02:50:00|4320.6|4317.8|4322.7|4319.9|4323.6|4320.8|4320.5|4317.7|189
1603248900000|2020-10-21 02:55:00|4323.1|4320.3|4321|4318.2|4323.1|4320.3|4320.5|4317.7|15
1603249200000|2020-10-21 03:00:00|4320.8|4318|4326.1|4323.3|4326.7|4323.9|4319.8|4317|2062
1603249500000|2020-10-21 03:05:00|4325.2|4322.4|4325.7|4322.9|4326.7|4323.9|4324.7|4321.9|42
1603249800000|2020-10-21 03:10:00|4326.5|4323.7|4326.2|4323.4|4326.7|4323.9|4324.7|4321.9|155
1603250100000|2020-10-21 03:15:00|4325.7|4322.9|4325.7|4322.9|4326.6|4323.8|4325.1|4322.3|17
1603250400000|2020-10-21 03:20:00|4326|4323.2|4318.8|4316|4329.6|4326.8|4313|4310.2|550
1603250700000|2020-10-21 03:25:00|4319.3|4316.5|4320.9|4318.1|4321.8|4319|4319.3|4316.5|22
1603251000000|2020-10-21 03:30:00|4320.8|4318|4319.8|4317|4321.9|4319.1|4319.4|4316.6|9
1603251300000|2020-10-21 03:35:00|4319.1|4316.3|4315.8|4313|4319.1|4316.3|4315.8|4313|41
1603251600000|2020-10-21 03:40:00|4316.3|4313.5|4316.1|4313.3|4317.8|4315|4315.6|4312.8|16
1603251900000|2020-10-21 03:45:00|4316.3|4313.5|4317.8|4315|4317.8|4315|4312.8|4310|90
1603252200000|2020-10-21 03:50:00|4317.6|4314.8|4315.8|4313|4317.8|4315|4315.8|4313|11
1603252500000|2020-10-21 03:55:00|4316.3|4313.5|4314.8|4312|4316.8|4314|4314.8|4312|19
1603252800000|2020-10-21 04:00:00|4313.8|4311|4317.7|4314.9|4317.8|4315|4313.6|4310.8|64
1603253100000|2020-10-21 04:05:00|4316.8|4314|4316.8|4314|4317.8|4315|4316.3|4313.5|14
1603253400000|2020-10-21 04:10:00|4317.7|4314.9|4315.8|4313|4317.8|4315|4315.7|4312.9|9
1603253700000|2020-10-21 04:15:00|4315.4|4312.6|4315.8|4313|4315.8|4313|4315.3|4312.5|8
1603254000000|2020-10-21 04:20:00|4315.4|4312.6|4316.7|4313.9|4316.8|4314|4314.8|4312|10
1603254300000|2020-10-21 04:25:00|4316.8|4314|4318.8|4316|4318.8|4316|4316.7|4313.9|43
1603254600000|2020-10-21 04:30:00|4318.4|4315.6|4320.8|4318|4321.4|4318.6|4317.8|4315|36
1603254900000|2020-10-21 04:35:00|4321.3|4318.5|4320.8|4318|4321.8|4319|4320.3|4317.5|14
1603255200000|2020-10-21 04:40:00|4321.2|4318.4|4321.8|4319|4321.8|4319|4320.8|4318|4
1603255500000|2020-10-21 04:45:00|4321.4|4318.6|4319.8|4317|4321.9|4319.1|4319.8|4317|55
1603255800000|2020-10-21 04:50:00|4319.5|4316.7|4318.8|4316|4319.8|4317|4318.5|4315.7|7
1603256100000|2020-10-21 04:55:00|4319|4316.2|4319|4316.2|4320.8|4318|4318.8|4316|46
1603256400000|2020-10-21 05:00:00|4318.8|4316|4318.3|4315.5|4319.5|4316.7|4317.8|4315|25
1603256700000|2020-10-21 05:05:00|4318.2|4315.4|4317.6|4314.8|4320.8|4318|4317.6|4314.8|46
1603257000000|2020-10-21 05:10:00|4316.8|4314|4314.7|4311.9|4316.8|4314|4314.2|4311.4|91
1603257300000|2020-10-21 05:15:00|4314.6|4311.8|4313.8|4311|4314.8|4312|4313.8|4311|53
1603257600000|2020-10-21 05:20:00|4314.2|4311.4|4312.6|4309.8|4314.2|4311.4|4310.8|4308|113
1603257900000|2020-10-21 05:25:00|4312.2|4309.4|4309.6|4306.8|4312.7|4309.9|4307.6|4304.8|680
1603258200000|2020-10-21 05:30:00|4309.5|4306.7|4309|4306.2|4310.6|4307.8|4308|4305.2|54
1603258500000|2020-10-21 05:35:00|4308.6|4305.8|4309|4306.2|4309.1|4306.3|4307.6|4304.8|38
1603258800000|2020-10-21 05:40:00|4309.1|4306.3|4310|4307.2|4310.6|4307.8|4308.6|4305.8|44
1603259100000|2020-10-21 05:45:00|4309.3|4306.5|4306.4|4303.6|4309.3|4306.5|4306|4303.2|90
1603259400000|2020-10-21 05:50:00|4306|4303.2|4309|4306.2|4309.4|4306.6|4306|4303.2|65
1603259700000|2020-10-21 05:55:00|4309.6|4306.8|4307.5|4304.7|4310|4307.2|4306.6|4303.8|66
1603260000000|2020-10-21 06:00:00|4307.6|4304.8|4305.6|4302.8|4307.6|4304.8|4302.6|4299.8|165
1603260300000|2020-10-21 06:05:00|4305.8|4303|4307|4304.2|4307.6|4304.8|4304|4301.2|70
1603260600000|2020-10-21 06:10:00|4306.6|4303.8|4314.6|4311.8|4315.1|4312.3|4305|4302.2|157
1603260900000|2020-10-21 06:15:00|4315|4312.2|4311.4|4308.6|4315.6|4312.8|4310.6|4307.8|245
1603261200000|2020-10-21 06:20:00|4311|4308.2|4309|4306.2|4314|4311.2|4308.4|4305.6|95
1603261500000|2020-10-21 06:25:00|4308.9|4306.1|4307.5|4304.7|4311|4308.2|4307|4304.2|41
1603261800000|2020-10-21 06:30:00|4307.4|4304.6|4307.6|4304.8|4307.6|4304.8|4303.6|4300.8|61
1603262100000|2020-10-21 06:35:00|4307.5|4304.7|4311.7|4308.9|4311.7|4308.9|4307|4304.2|118
1603262400000|2020-10-21 06:40:00|4311.2|4308.4|4312.9|4310.1|4314|4311.2|4309.2|4306.4|291
1603262700000|2020-10-21 06:45:00|4313.7|4310.9|4312|4309.2|4313.7|4310.9|4311.7|4308.9|81
1603263000000|2020-10-21 06:50:00|4312.2|4309.4|4309.5|4306.7|4313|4310.2|4308.7|4305.9|108
1603263300000|2020-10-21 06:55:00|4309.2|4306.4|4306.4|4303.6|4310.7|4307.9|4305.4|4302.6|242
1603263600000|2020-10-21 07:00:00|4306|4303.2|4298.4|4295.6|4306|4303.2|4297.4|4294.6|837
1603263900000|2020-10-21 07:05:00|4298.5|4295.7|4303|4300.2|4303|4300.2|4295.4|4292.6|2239
1603264200000|2020-10-21 07:10:00|4302.7|4299.9|4303.4|4300.6|4303.4|4300.6|4296|4293.2|251
1603264500000|2020-10-21 07:15:00|4302.7|4299.9|4299.4|4296.6|4302.7|4299.9|4293.4|4290.6|395
1603264800000|2020-10-21 07:20:00|4298.9|4296.1|4298.4|4295.6|4302.4|4299.6|4295.4|4292.6|464
1603265100000|2020-10-21 07:25:00|4298.1|4295.3|4299.4|4296.6|4303.4|4300.6|4294.4|4291.6|790
1603265400000|2020-10-21 07:30:00|4299.3|4296.5|4296.4|4293.6|4299.3|4296.5|4290.2|4287.4|2235
1603265700000|2020-10-21 07:35:00|4295.4|4292.6|4297.9|4295.1|4299.4|4296.6|4294.4|4291.6|518
1603266000000|2020-10-21 07:40:00|4297.4|4294.6|4290.4|4287.6|4297.4|4294.6|4288.7|4285.9|867
1603266300000|2020-10-21 07:45:00|4290.8|4288|4284.8|4282|4290.8|4288|4282.2|4279.4|909
1603266600000|2020-10-21 07:50:00|4285.2|4282.4|4288.2|4285.4|4288.8|4286|4280.2|4277.4|1018
1603266900000|2020-10-21 07:55:00|4287.7|4284.9|4289.2|4286.4|4293.6|4290.8|4285.2|4282.4|652
1603267200000|2020-10-21 08:00:00|4289.3|4286.5|4282.2|4279.4|4290.5|4287.7|4282.2|4279.4|954
1603267500000|2020-10-21 08:05:00|4281.5|4278.7|4277.5|4274.7|4282.2|4279.4|4275.8|4273|1305
1603267800000|2020-10-21 08:10:00|4277.3|4274.5|4284.8|4282|4285.5|4282.7|4275.5|4272.7|955
1603268100000|2020-10-21 08:15:00|4284.5|4281.7|4283.1|4280.3|4286.7|4283.9|4281|4278.2|1977
1603268400000|2020-10-21 08:20:00|4282.7|4279.9|4276.5|4273.7|4285.5|4282.7|4272.5|4269.7|1076
1603268700000|2020-10-21 08:25:00|4276.6|4273.8|4284.7|4281.9|4286.7|4283.9|4270.7|4267.9|4167
1603269000000|2020-10-21 08:30:00|4285.1|4282.3|4285.1|4282.3|4285.7|4282.9|4281.1|4278.3|3498
1603269300000|2020-10-21 08:35:00|4284.7|4281.9|4287.8|4285|4288.8|4286|4279.5|4276.7|1316
1603269600000|2020-10-21 08:40:00|4288.1|4285.3|4282.8|4280|4288.1|4285.3|4281.5|4278.7|1176
1603269900000|2020-10-21 08:45:00|4283.1|4280.3|4285.5|4282.7|4285.8|4283|4280.5|4277.7|541
1603270200000|2020-10-21 08:50:00|4285.1|4282.3|4280.8|4278|4285.1|4282.3|4278.8|4276|859
1603270500000|2020-10-21 08:55:00|4279.9|4277.1|4261.6|4258.8|4280.3|4277.5|4260.1|4257.3|2323
1603270800000|2020-10-21 09:00:00|4261.5|4258.7|4265.8|4263|4269.5|4266.7|4259.8|4257|1422
1603271100000|2020-10-21 09:05:00|4266.5|4263.7|4270.8|4268|4270.8|4268|4264.1|4261.3|1421
1603271400000|2020-10-21 09:10:00|4270.3|4267.5|4274.2|4271.4|4274.5|4271.7|4269.2|4266.4|689
1603271700000|2020-10-21 09:15:00|4273.5|4270.7|4283.5|4280.7|4283.5|4280.7|4271.8|4269|1864
1603272000000|2020-10-21 09:20:00|4284.5|4281.7|4281.8|4279|4285.8|4283|4279.8|4277|1071
1603272300000|2020-10-21 09:25:00|4282.2|4279.4|4281.5|4278.7|4283.2|4280.4|4279.5|4276.7|253
1603272600000|2020-10-21 09:30:00|4281.2|4278.4|4283.8|4281|4286.3|4283.5|4280.5|4277.7|560
1603272900000|2020-10-21 09:35:00|4283.5|4280.7|4293.2|4290.4|4294.5|4291.7|4283.5|4280.7|742
1603273200000|2020-10-21 09:40:00|4292.7|4289.9|4294.6|4291.8|4295.2|4292.4|4291.6|4288.8|903
1603273500000|2020-10-21 09:45:00|4294.2|4291.4|4289.6|4286.8|4294.2|4291.4|4287.2|4284.4|412
1603273800000|2020-10-21 09:50:00|4290.2|4287.4|4287.6|4284.8|4291.6|4288.8|4286.6|4283.8|341
1603274100000|2020-10-21 09:55:00|4286.8|4284|4293.6|4290.8|4293.6|4290.8|4285.6|4282.8|299
1603274400000|2020-10-21 10:00:00|4293.4|4290.6|4293.8|4291|4295.8|4293|4291.6|4288.8|2059
1603274700000|2020-10-21 10:05:00|4292.9|4290.1|4289.8|4287|4294.1|4291.3|4286.9|4284.1|535
1603275000000|2020-10-21 10:10:00|4289.5|4286.7|4286.8|4284|4292.8|4290|4285.8|4283|280
1603275300000|2020-10-21 10:15:00|4286.7|4283.9|4288.8|4286|4293.8|4291|4285.8|4283|370
1603275600000|2020-10-21 10:20:00|4289.8|4287|4292.6|4289.8|4294.8|4292|4288.8|4286|424
1603275900000|2020-10-21 10:25:00|4292.5|4289.7|4296.8|4294|4298.8|4296|4292.5|4289.7|433
1603276200000|2020-10-21 10:30:00|4296.6|4293.8|4286.7|4283.9|4296.8|4294|4286.7|4283.9|990
1603276500000|2020-10-21 10:35:00|4286.8|4284|4292.9|4290.1|4292.9|4290.1|4286.8|4284|174
1603276800000|2020-10-21 10:40:00|4292.2|4289.4|4281.9|4279.1|4293.9|4291.1|4281.9|4279.1|629
1603277100000|2020-10-21 10:45:00|4282.6|4279.8|4289.6|4286.8|4290.9|4288.1|4281.6|4278.8|224
1603277400000|2020-10-21 10:50:00|4289.7|4286.9|4287.2|4284.4|4290.6|4287.8|4286.6|4283.8|337
1603277700000|2020-10-21 10:55:00|4286.9|4284.1|4282.9|4280.1|4287.6|4284.8|4279.2|4276.4|337
1603278000000|2020-10-21 11:00:00|4281.9|4279.1|4278.7|4275.9|4282.9|4280.1|4275.6|4272.8|457
1603278300000|2020-10-21 11:05:00|4278.9|4276.1|4276.3|4273.5|4279.9|4277.1|4274.6|4271.8|301
1603278600000|2020-10-21 11:10:00|4275.9|4273.1|4272.6|4269.8|4276.9|4274.1|4271.8|4269|343
1603278900000|2020-10-21 11:15:00|4272.3|4269.5|4275.6|4272.8|4275.6|4272.8|4272.3|4269.5|350
1603279200000|2020-10-21 11:20:00|4275.5|4272.7|4281.6|4278.8|4281.6|4278.8|4274.6|4271.8|294
1603279500000|2020-10-21 11:25:00|4281|4278.2|4277.6|4274.8|4282.6|4279.8|4275.3|4272.5|383
1603279800000|2020-10-21 11:30:00|4277.3|4274.5|4273.3|4270.5|4277.6|4274.8|4271.6|4268.8|324
1603280100000|2020-10-21 11:35:00|4274.3|4271.5|4276.3|4273.5|4277.9|4275.1|4274.3|4271.5|426
1603280400000|2020-10-21 11:40:00|4275.9|4273.1|4271.7|4268.9|4275.9|4273.1|4271.7|4268.9|393
1603280700000|2020-10-21 11:45:00|4272.3|4269.5|4274.8|4272|4277.3|4274.5|4271.9|4269.1|185
1603281000000|2020-10-21 11:50:00|4274.9|4272.1|4275.7|4272.9|4276.9|4274.1|4273.3|4270.5|94
1603281300000|2020-10-21 11:55:00|4275.9|4273.1|4271.8|4269|4276.8|4274|4269.3|4266.5|393
1603281600000|2020-10-21 12:00:00|4271.9|4269.1|4269.8|4267|4271.9|4269.1|4265.7|4262.9|2338
1603281900000|2020-10-21 12:05:00|4269.7|4266.9|4275.7|4272.9|4275.7|4272.9|4267.8|4265|497
1603282200000|2020-10-21 12:10:00|4276.2|4273.4|4273.7|4270.9|4276.3|4273.5|4272.7|4269.9|444
1603282500000|2020-10-21 12:15:00|4273.9|4271.1|4282.3|4279.5|4282.3|4279.5|4273.9|4271.1|1035
1603282800000|2020-10-21 12:20:00|4282.7|4279.9|4285.9|4283.1|4288.3|4285.5|4282.7|4279.9|1649
1603283100000|2020-10-21 12:25:00|4286.3|4283.5|4287.9|4285.1|4290.3|4287.5|4283.7|4280.9|421
1603283400000|2020-10-21 12:30:00|4286.9|4284.1|4291.3|4288.5|4291.9|4289.1|4286.3|4283.5|602
1603283700000|2020-10-21 12:35:00|4290.9|4288.1|4289|4286.2|4291.9|4289.1|4284.4|4281.6|725
1603284000000|2020-10-21 12:40:00|4289.5|4286.7|4290.7|4287.9|4292|4289.2|4287.5|4284.7|479
1603284300000|2020-10-21 12:45:00|4290.8|4288|4293.3|4290.5|4295|4292.2|4289.7|4286.9|436
1603284600000|2020-10-21 12:50:00|4293.5|4290.7|4297.3|4294.5|4298.3|4295.5|4288.8|4286|329
1603284900000|2020-10-21 12:55:00|4297.5|4294.7|4289|4286.2|4298|4295.2|4289|4286.2|296
1603285200000|2020-10-21 13:00:00|4288.7|4285.9|4283.7|4280.9|4288.7|4285.9|4272.7|4269.9|2089
1603285500000|2020-10-21 13:05:00|4284.2|4281.4|4277.7|4274.9|4284.3|4281.5|4276.7|4273.9|881
1603285800000|2020-10-21 13:10:00|4278.4|4275.6|4275.6|4272.8|4280.7|4277.9|4271.7|4268.9|1773
1603286100000|2020-10-21 13:15:00|4275.1|4272.3|4274.7|4271.9|4281.6|4278.8|4271.7|4268.9|1184
1603286400000|2020-10-21 13:20:00|4274.4|4271.6|4273|4270.2|4279.4|4276.6|4270.7|4267.9|749
1603286700000|2020-10-21 13:25:00|4273.7|4270.9|4271.4|4268.6|4273.7|4270.9|4266.7|4263.9|953
1603287000000|2020-10-21 13:30:00|4270.9|4268.1|4278.7|4275.9|4280.7|4277.9|4269.7|4266.9|1592
1603287300000|2020-10-21 13:35:00|4279|4276.2|4283.4|4280.6|4284.4|4281.6|4275.8|4273|760
1603287600000|2020-10-21 13:40:00|4283.8|4281|4281.9|4279.1|4288|4285.2|4278.8|4276|1028
1603287900000|2020-10-21 13:45:00|4281.8|4279|4277|4274.2|4284.4|4281.6|4276.9|4274.1|1204
1603288200000|2020-10-21 13:50:00|4276.9|4274.1|4285.3|4282.5|4288.8|4286|4276.9|4274.1|846
1603288500000|2020-10-21 13:55:00|4284.8|4282|4286|4283.2|4293.8|4291|4283.8|4281|1707
1603288800000|2020-10-21 14:00:00|4286.9|4284.1|4287|4284.2|4289|4286.2|4282|4279.2|923
1603289100000|2020-10-21 14:05:00|4288.4|4285.6|4288.8|4286|4294.8|4292|4285.9|4283.1|1084
1603289400000|2020-10-21 14:10:00|4288|4285.2|4293|4290.2|4295.8|4293|4287|4284.2|1597
1603289700000|2020-10-21 14:15:00|4292.9|4290.1|4283.8|4281|4295|4292.2|4283.8|4281|1904
1603290000000|2020-10-21 14:20:00|4284|4281.2|4287|4284.2|4292.4|4289.6|4284|4281.2|804
1603290300000|2020-10-21 14:25:00|4287.4|4284.6|4288.4|4285.6|4290.8|4288|4284.8|4282|1263
1603290600000|2020-10-21 14:30:00|4288.8|4286|4276.8|4274|4293|4290.2|4275.3|4272.5|3660
1603290900000|2020-10-21 14:35:00|4277|4274.2|4278.9|4276.1|4288.4|4285.6|4274.8|4272|2137
1603291200000|2020-10-21 14:40:00|4279.3|4276.5|4270.8|4268|4284.8|4282|4269.8|4267|2210
1603291500000|2020-10-21 14:45:00|4270.4|4267.6|4256.8|4254|4273.8|4271|4255.1|4252.3|6629
1603291800000|2020-10-21 14:50:00|4256.4|4253.6|4228.1|4225.3|4258.1|4255.3|4220.3|4217.5|9532
1603292100000|2020-10-21 14:55:00|4227.7|4224.9|4236.2|4233.4|4237.1|4234.3|4211.4|4208.6|7562
1603292400000|2020-10-21 15:00:00|4236.3|4233.5|4222.7|4219.9|4236.3|4233.5|4214.7|4211.9|5139
1603292700000|2020-10-21 15:05:00|4223.1|4220.3|4228.1|4225.3|4231.1|4228.3|4216.1|4213.3|3600
1603293000000|2020-10-21 15:10:00|4228.3|4225.5|4208.3|4205.5|4228.3|4225.5|4208.3|4205.5|3340
1603293300000|2020-10-21 15:15:00|4208.1|4205.3|4216.2|4213.4|4216.3|4213.5|4208.1|4205.3|3867
1603293600000|2020-10-21 15:20:00|4216.1|4213.3|4213.1|4210.3|4216.3|4213.5|4204.1|4201.3|4935
1603293900000|2020-10-21 15:25:00|4213.5|4210.7|4209.3|4206.5|4220.3|4217.5|4203.3|4200.5|5881
1603294200000|2020-10-21 15:30:00|4209.6|4206.8|4220|4217.2|4223.6|4220.8|4207.1|4204.3|6495
1603294500000|2020-10-21 15:35:00|4219.6|4216.8|4223.3|4220.5|4224.5|4221.7|4216.7|4213.9|2239
1603294800000|2020-10-21 15:40:00|4224.1|4221.3|4223.3|4220.5|4225.1|4222.3|4218.3|4215.5|3396
1603295100000|2020-10-21 15:45:00|4223.1|4220.3|4224.7|4221.9|4230.1|4227.3|4222.1|4219.3|992
1603295400000|2020-10-21 15:50:00|4225.1|4222.3|4213.1|4210.3|4225.7|4222.9|4212.1|4209.3|1704
1603295700000|2020-10-21 15:55:00|4213.2|4210.4|4213.1|4210.3|4215.2|4212.4|4211.1|4208.3|1417
1603296000000|2020-10-21 16:00:00|4212.2|4209.4|4216.1|4213.3|4220.2|4217.4|4212.1|4209.3|3857
1603296300000|2020-10-21 16:05:00|4216|4213.2|4213.4|4210.6|4220.4|4217.6|4212.1|4209.3|1861
1603296600000|2020-10-21 16:10:00|4213.7|4210.9|4218.1|4215.3|4219.8|4217|4210.4|4207.6|979
1603296900000|2020-10-21 16:15:00|4217.8|4215|4214.1|4211.3|4221.1|4218.3|4213.8|4211|1928
1603297200000|2020-10-21 16:20:00|4213.8|4211|4227.4|4224.6|4233.8|4231|4213.8|4211|2223
1603297500000|2020-10-21 16:25:00|4227.8|4225|4217.4|4214.6|4228.4|4225.6|4216.1|4213.3|1111
1603297800000|2020-10-21 16:30:00|4217.5|4214.7|4207.1|4204.3|4218.4|4215.6|4206.4|4203.6|1653
1603298100000|2020-10-21 16:35:00|4206.1|4203.3|4204.2|4201.4|4209.1|4206.3|4200.1|4197.3|3177
1603298400000|2020-10-21 16:40:00|4203.8|4201|4193.8|4191|4204.3|4201.5|4193.4|4190.6|1759
1603298700000|2020-10-21 16:45:00|4193.4|4190.6|4195.2|4192.4|4201.2|4198.4|4193.2|4190.4|1960
1603299000000|2020-10-21 16:50:00|4194.4|4191.6|4189.3|4186.5|4198.2|4195.4|4188.4|4185.6|947
1603299300000|2020-10-21 16:55:00|4188.8|4186|4178.4|4175.6|4190.2|4187.4|4178.4|4175.6|3637
1603299600000|2020-10-21 17:00:00|4179.2|4176.4|4193|4190.2|4193|4190.2|4173.8|4171|6092
1603299900000|2020-10-21 17:05:00|4192.7|4189.9|4192.4|4189.6|4194.4|4191.6|4184|4181.2|1260
1603300200000|2020-10-21 17:10:00|4192|4189.2|4189|4186.2|4196.4|4193.6|4186.7|4183.9|1837
1603300500000|2020-10-21 17:15:00|4189.4|4186.6|4189|4186.2|4192.4|4189.6|4187.4|4184.6|594
1603300800000|2020-10-21 17:20:00|4189.4|4186.6|4185.4|4182.6|4190|4187.2|4181.8|4179|3375
1603301100000|2020-10-21 17:25:00|4185.6|4182.8|4183.8|4181|4186.8|4184|4182.4|4179.6|753
1603301400000|2020-10-21 17:30:00|4184.1|4181.3|4185.4|4182.6|4186.4|4183.6|4181.4|4178.6|974
1603301700000|2020-10-21 17:35:00|4186.4|4183.6|4186.1|4183.3|4189.4|4186.6|4185.4|4182.6|2309
1603302000000|2020-10-21 17:40:00|4185.7|4182.9|4199.8|4197|4199.8|4197|4183.4|4180.6|1470
1603302300000|2020-10-21 17:45:00|4199.4|4196.6|4204.7|4201.9|4207.7|4204.9|4194.4|4191.6|2316
1603302600000|2020-10-21 17:50:00|4204.5|4201.7|4196.6|4193.8|4207.7|4204.9|4195.7|4192.9|1161
1603302900000|2020-10-21 17:55:00|4196.1|4193.3|4199.3|4196.5|4202.1|4199.3|4195.7|4192.9|900
1603303200000|2020-10-21 18:00:00|4199.7|4196.9|4203.7|4200.9|4207.7|4204.9|4198.5|4195.7|810
1603303500000|2020-10-21 18:05:00|4203.6|4200.8|4211.2|4208.4|4211.7|4208.9|4203.6|4200.8|1041
1603303800000|2020-10-21 18:10:00|4211.1|4208.3|4197.7|4194.9|4211.1|4208.3|4197.1|4194.3|2158
1603304100000|2020-10-21 18:15:00|4198.1|4195.3|4198.1|4195.3|4199.2|4196.4|4189.6|4186.8|2305
1603304400000|2020-10-21 18:20:00|4197.7|4194.9|4192.5|4189.7|4199.5|4196.7|4191.5|4188.7|1947
1603304700000|2020-10-21 18:25:00|4192.6|4189.8|4200|4197.2|4205.7|4202.9|4187.7|4184.9|14371
1603305000000|2020-10-21 18:30:00|4200.1|4197.3|4207.8|4205|4211|4208.2|4200|4197.2|3028
1603305300000|2020-10-21 18:35:00|4207.5|4204.7|4204|4201.2|4209|4206.2|4203|4200.2|716
1603305600000|2020-10-21 18:40:00|4203.2|4200.4|4204|4201.2|4205.4|4202.6|4202|4199.2|362
1603305900000|2020-10-21 18:45:00|4204.4|4201.6|4203.4|4200.6|4205|4202.2|4203|4200.2|1687
1603306200000|2020-10-21 18:50:00|4203.5|4200.7|4205.4|4202.6|4206|4203.2|4203.4|4200.6|221
1603306500000|2020-10-21 18:55:00|4205.7|4202.9|4207.7|4204.9|4208|4205.2|4205.7|4202.9|140
1603306800000|2020-10-21 19:00:00|4208|4205.2|4207.9|4205.1|4209|4206.2|4206|4203.2|357
1603307100000|2020-10-21 19:05:00|4208|4205.2|4204.4|4201.6|4209|4206.2|4202.8|4200|581
1603307400000|2020-10-21 19:10:00|4204|4201.2|4202|4199.2|4206.9|4204.1|4201|4198.2|346
1603307700000|2020-10-21 19:15:00|4201.9|4199.1|4199.8|4197|4202.4|4199.6|4198|4195.2|932
1603308000000|2020-10-21 19:20:00|4199.6|4196.8|4204.8|4202|4205.8|4203|4199.6|4196.8|195
1603308300000|2020-10-21 19:25:00|4204.1|4201.3|4202.8|4200|4204.8|4202|4201.4|4198.6|195
1603308600000|2020-10-21 19:30:00|4202.2|4199.4|4198.2|4195.4|4204.2|4201.4|4197.8|4195|356
1603308900000|2020-10-21 19:35:00|4198.4|4195.6|4202.8|4200|4204.8|4202|4198.4|4195.6|354
1603309200000|2020-10-21 19:40:00|4202.7|4199.9|4198.5|4195.7|4203.2|4200.4|4198.5|4195.7|248
1603309500000|2020-10-21 19:45:00|4198.2|4195.4|4197.8|4195|4199.2|4196.4|4196.5|4193.7|186
1603309800000|2020-10-21 19:50:00|4197.5|4194.7|4203.2|4200.4|4203.8|4201|4197.5|4194.7|173
1603310100000|2020-10-21 19:55:00|4202.8|4200|4201.6|4198.8|4205.7|4202.9|4200.7|4197.9|292
1603310400000|2020-10-21 20:00:00|4200.8|4198|4198.7|4195.9|4202.8|4200|4198.7|4195.9|118
1603310700000|2020-10-21 20:05:00|4198.8|4196|4201.8|4199|4202.8|4200|4198.2|4195.4|185
1603311000000|2020-10-21 20:10:00|4201.7|4198.9|4197.7|4194.9|4201.7|4198.9|4196.7|4193.9|290
1603311300000|2020-10-21 20:15:00|4197.8|4195|4196.8|4194|4197.8|4195|4195.8|4193|200
1603311600000|2020-10-21 20:20:00|4195.8|4193|4195.8|4193|4196.8|4194|4194.8|4192|291
1603311900000|2020-10-21 20:25:00|4195.7|4192.9|4197.3|4194.5|4198.2|4195.4|4195.2|4192.4|146
1603312200000|2020-10-21 20:30:00|4196.8|4194|4198.8|4196|4199.2|4196.4|4195.8|4193|95
1603312500000|2020-10-21 20:35:00|4199.2|4196.4|4198.8|4196|4199.3|4196.5|4197.8|4195|48
1603312800000|2020-10-21 20:40:00|4198.6|4195.8|4197.8|4195|4198.8|4196|4197.8|4195|33
1603313100000|2020-10-21 20:45:00|4198.2|4195.4|4194.8|4192|4199.8|4197|4192.2|4189.4|418
1603313400000|2020-10-21 20:50:00|4195.2|4192.4|4197.7|4194.9|4198.2|4195.4|4194.7|4191.9|349
1603313700000|2020-10-21 20:55:00|4198.2|4195.4|4199.1|4196.3|4200.6|4197.8|4197.2|4194.4|432
1603314000000|2020-10-21 21:00:00|4198.8|4194.8|4199.7|4196.9|4202.3|4197.3|4197.3|4192.3|13
1603314300000|2020-10-21 21:05:00|4200.2|4197.4|4199.7|4196.9|4200.2|4197.4|4199.7|4196.9|14
1603314600000|2020-10-21 21:10:00|||||||||1
1603314900000|2020-10-21 21:15:00|4203.1|4193.1|4200.1|4197.3|4203.1|4197.3|4199|4193.1|2
1603315500000|2020-10-21 21:25:00|4200.2|4197.4|4200.1|4197.3|4200.2|4197.4|4200.1|4197.3|1
1603316100000|2020-10-21 21:35:00|4199.6|4196.8|4199.3|4196.5|4199.6|4196.8|4199.3|4196.5|1
1603316400000|2020-10-21 21:40:00|4199.8|4197|4200.1|4197.3|4200.1|4197.3|4199.8|4197|0
1603316700000|2020-10-21 21:45:00|||||||||4
1603317300000|2020-10-21 21:55:00|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4200.2|4197.4|4
1603324800000|2020-10-22 00:00:00|4189.4|4186.6|4193.4|4190.6|4198|4195.2|4186.4|4183.6|210
1603325100000|2020-10-22 00:05:00|4193.3|4190.5|4193|4190.2|4196.1|4193.3|4190.5|4187.7|172
1603325400000|2020-10-22 00:10:00|4192.6|4189.8|4184.2|4181.4|4193.6|4190.8|4183.1|4180.3|97
1603325700000|2020-10-22 00:15:00|4184.6|4181.8|4187.6|4184.8|4190.6|4187.8|4184|4181.2|67
1603326000000|2020-10-22 00:20:00|4188.2|4185.4|4187.6|4184.8|4189|4186.2|4185.6|4182.8|63
1603326300000|2020-10-22 00:25:00|4188.5|4185.7|4184.5|4181.7|4188.6|4185.8|4183|4180.2|28
1603326600000|2020-10-22 00:30:00|4183.6|4180.8|4182.5|4179.7|4183.6|4180.8|4180.6|4177.8|49
1603326900000|2020-10-22 00:35:00|4181.6|4178.8|4181|4178.2|4183.5|4180.7|4180.6|4177.8|16
1603327200000|2020-10-22 00:40:00|4180.6|4177.8|4182|4179.2|4182.5|4179.7|4180.6|4177.8|146
1603327500000|2020-10-22 00:45:00|4182.1|4179.3|4187.5|4184.7|4189|4186.2|4182|4179.2|110
1603327800000|2020-10-22 00:50:00|4187.6|4184.8|4185|4182.2|4189.5|4186.7|4185|4182.2|82
1603328100000|2020-10-22 00:55:00|4185.1|4182.3|4185|4182.2|4185.6|4182.8|4185|4182.2|92
1603328400000|2020-10-22 01:00:00|4184|4181.2|4180|4177.2|4184|4181.2|4179.3|4176.5|276
1603328700000|2020-10-22 01:05:00|4180.1|4177.3|4185|4182.2|4185.2|4182.4|4180|4177.2|52
1603329000000|2020-10-22 01:10:00|4185.3|4182.5|4186.8|4184|4187|4184.2|4185.3|4182.5|249
1603329300000|2020-10-22 01:15:00|4186.4|4183.6|4186.4|4183.6|4187|4184.2|4185.4|4182.6|142
1603329600000|2020-10-22 01:20:00|4186.8|4184|4184.9|4182.1|4186.8|4184|4184.4|4181.6|92
1603329900000|2020-10-22 01:25:00|4185.3|4182.5|4177.9|4175.1|4185.8|4183|4176.8|4174|266
1603330200000|2020-10-22 01:30:00|4177.4|4174.6|4181.8|4179|4183.9|4181.1|4177.4|4174.6|62
1603330500000|2020-10-22 01:35:00|4181.1|4178.3|4181.8|4179|4183.1|4180.3|4178.1|4175.3|108
1603330800000|2020-10-22 01:40:00|4181.9|4179.1|4182.8|4180|4182.8|4180|4179.4|4176.6|25
1603331100000|2020-10-22 01:45:00|4181.9|4179.1|4180.3|4177.5|4181.9|4179.1|4177.8|4175|117
1603331400000|2020-10-22 01:50:00|4180.8|4178|4185.1|4182.3|4186.3|4183.5|4179.8|4177|426
1603331700000|2020-10-22 01:55:00|4184.5|4181.7|4182.1|4179.3|4184.5|4181.7|4181.1|4178.3|91
1603332000000|2020-10-22 02:00:00|4182.5|4179.7|4177.5|4174.7|4183.1|4180.3|4175.1|4172.3|118
1603332300000|2020-10-22 02:05:00|4177.7|4174.9|4180.5|4177.7|4183.1|4180.3|4177.7|4174.9|76
1603332600000|2020-10-22 02:10:00|4180|4177.2|4181.9|4179.1|4182.5|4179.7|4178.5|4175.7|73
1603332900000|2020-10-22 02:15:00|4181.4|4178.6|4180.4|4177.6|4182.9|4180.1|4180.4|4177.6|36
1603333200000|2020-10-22 02:20:00|4179.5|4176.7|4180.4|4177.6|4182.9|4180.1|4178.9|4176.1|103
1603333500000|2020-10-22 02:25:00|4180.5|4177.7|4181.4|4178.6|4182.5|4179.7|4179.9|4177.1|20
1603333800000|2020-10-22 02:30:00|4181.5|4178.7|4180.9|4178.1|4181.9|4179.1|4179.9|4177.1|773
1603334100000|2020-10-22 02:35:00|4180.4|4177.6|4181.5|4178.7|4183.9|4181.1|4179.4|4176.6|119
1603334400000|2020-10-22 02:40:00|4181.9|4179.1|4181|4178.2|4181.9|4179.1|4178.9|4176.1|40
1603334700000|2020-10-22 02:45:00|4181.5|4178.7|4179.1|4176.3|4182.5|4179.7|4178.9|4176.1|78
1603335000000|2020-10-22 02:50:00|4179.9|4177.1|4179.9|4177.1|4180.1|4177.3|4178.1|4175.3|63
1603335300000|2020-10-22 02:55:00|4179.1|4176.3|4179.1|4176.3|4179.9|4177.1|4178.1|4175.3|272
1603335600000|2020-10-22 03:00:00|4179|4176.2|4178.1|4175.3|4179.1|4176.3|4178.1|4175.3|116
1603335900000|2020-10-22 03:05:00|4178.9|4176.1|4180.1|4177.3|4180.1|4177.3|4178.9|4176.1|274
1603336200000|2020-10-22 03:10:00|4180|4177.2|4180.1|4177.3|4180.9|4178.1|4178.1|4175.3|90
1603336500000|2020-10-22 03:15:00|4180.9|4178.1|4179.9|4177.1|4180.9|4178.1|4179.9|4177.1|71
1603336800000|2020-10-22 03:20:00|4179.5|4176.7|4179.9|4177.1|4180.9|4178.1|4179.1|4176.3|13
1603337100000|2020-10-22 03:25:00|4180|4177.2|4179.1|4176.3|4180|4177.2|4179.1|4176.3|56
1603337400000|2020-10-22 03:30:00|4179.5|4176.7|4180.5|4177.7|4180.9|4178.1|4179.5|4176.7|10
1603337700000|2020-10-22 03:35:00|4180.4|4177.6|4180|4177.2|4180.4|4177.6|4179.9|4177.1|12
1603338000000|2020-10-22 03:40:00|4179.9|4177.1|4180.9|4178.1|4180.9|4178.1|4179.9|4177.1|37
1603338300000|2020-10-22 03:45:00|4180.5|4177.7|4179.2|4176.4|4180.9|4178.1|4178.9|4176.1|78
1603338600000|2020-10-22 03:50:00|4179.5|4176.7|4179.1|4176.3|4179.6|4176.8|4179.1|4176.3|7
1603338900000|2020-10-22 03:55:00|4179.6|4176.8|4179.9|4177.1|4180.2|4177.4|4178.6|4175.8|64
1603339200000|2020-10-22 04:00:00|4179.6|4176.8|4179.2|4176.4|4179.6|4176.8|4178.6|4175.8|25
1603339500000|2020-10-22 04:05:00|4180.1|4177.3|4180.2|4177.4|4181|4178.2|4180|4177.2|39
1603339800000|2020-10-22 04:10:00|4180.6|4177.8|4182.2|4179.4|4182.2|4179.4|4180.6|4177.8|61
1603340100000|2020-10-22 04:15:00|4182.6|4179.8|4184.6|4181.8|4184.6|4181.8|4182.6|4179.8|35
1603340400000|2020-10-22 04:20:00|4184.2|4181.4|4183.2|4180.4|4184.6|4181.8|4182.2|4179.4|18
1603340700000|2020-10-22 04:25:00|4183.1|4180.3|4183.7|4180.9|4184.1|4181.3|4182.2|4179.4|19
1603341000000|2020-10-22 04:30:00|4183.6|4180.8|4176.2|4173.4|4183.7|4180.9|4176.1|4173.3|457
1603341300000|2020-10-22 04:35:00|4176.6|4173.8|4177|4174.2|4177.1|4174.3|4175.2|4172.4|34
1603341600000|2020-10-22 04:40:00|4176.2|4173.4|4177.1|4174.3|4177.6|4174.8|4176.2|4173.4|11
1603341900000|2020-10-22 04:45:00|4177|4174.2|4175.6|4172.8|4177|4174.2|4175.2|4172.4|15
1603342200000|2020-10-22 04:50:00|4176|4173.2|4175|4172.2|4176|4173.2|4174.2|4171.4|95
1603342500000|2020-10-22 04:55:00|4175.1|4172.3|4176|4173.2|4176|4173.2|4175|4172.2|55
1603342800000|2020-10-22 05:00:00|4175.6|4172.8|4176|4173.2|4176|4173.2|4174|4171.2|127
1603343100000|2020-10-22 05:05:00|4177.2|4174.4|4179|4176.2|4179|4176.2|4176|4173.2|226
1603343400000|2020-10-22 05:10:00|4178|4175.2|4177.2|4174.4|4178.1|4175.3|4176.2|4173.4|91
1603343700000|2020-10-22 05:15:00|4177.1|4174.3|4178|4175.2|4178.6|4175.8|4176.2|4173.4|32
1603344000000|2020-10-22 05:20:00|4177.6|4174.8|4177.6|4174.8|4178|4175.2|4176.6|4173.8|42
1603344300000|2020-10-22 05:25:00|4178|4175.2|4180|4177.2|4182.1|4179.3|4178|4175.2|252
1603344600000|2020-10-22 05:30:00|4179.6|4176.8|4181|4178.2|4181|4178.2|4179.6|4176.8|148
1603344900000|2020-10-22 05:35:00|4180.2|4177.4|4181|4178.2|4181|4178.2|4179.2|4176.4|171
1603345200000|2020-10-22 05:40:00|4181.3|4178.5|4186.3|4183.5|4188|4185.2|4181.3|4178.5|176
1603345500000|2020-10-22 05:45:00|4186.1|4183.3|4186.1|4183.3|4186.3|4183.5|4184|4181.2|86
1603345800000|2020-10-22 05:50:00|4186|4183.2|4183.6|4180.8|4186.1|4183.3|4183|4180.2|130
1603346100000|2020-10-22 05:55:00|4184.1|4181.3|4182.3|4179.5|4184.7|4181.9|4182.3|4179.5|118
1603346400000|2020-10-22 06:00:00|4182.7|4179.9|4182.7|4179.9|4185.7|4182.9|4181.2|4178.4|154
1603346700000|2020-10-22 06:05:00|4183|4180.2|4183|4180.2|4184.3|4181.5|4182.2|4179.4|123
1603347000000|2020-10-22 06:10:00|4183.2|4180.4|4187.3|4184.5|4188.1|4185.3|4183|4180.2|249
1603347300000|2020-10-22 06:15:00|4188.1|4185.3|4199.5|4196.7|4200.3|4197.5|4187.3|4184.5|2375
1603347600000|2020-10-22 06:20:00|4199.9|4197.1|4197.3|4194.5|4199.9|4197.1|4196.3|4193.5|467
1603347900000|2020-10-22 06:25:00|4197.2|4194.4|4198.5|4195.7|4199.5|4196.7|4191.3|4188.5|725
1603348200000|2020-10-22 06:30:00|4198.9|4196.1|4202.3|4199.5|4204.3|4201.5|4197.3|4194.5|1272
1603348500000|2020-10-22 06:35:00|4201.3|4198.5|4199.3|4196.5|4201.9|4199.1|4199.3|4196.5|145
1603348800000|2020-10-22 06:40:00|4199.8|4197|4201.3|4198.5|4202.3|4199.5|4199.3|4196.5|64
1603349100000|2020-10-22 06:45:00|4200.3|4197.5|4200.9|4198.1|4202.3|4199.5|4197.3|4194.5|177
1603349400000|2020-10-22 06:50:00|4201.3|4198.5|4203.9|4201.1|4205.3|4202.5|4199.9|4197.1|162
1603349700000|2020-10-22 06:55:00|4204.3|4201.5|4204.9|4202.1|4206.8|4204|4201.9|4199.1|250
1603350000000|2020-10-22 07:00:00|4205.3|4202.5|4204.7|4201.9|4209.1|4206.3|4198.2|4195.4|2577
1603350300000|2020-10-22 07:05:00|4205.1|4202.3|4199.1|4196.3|4208.1|4205.3|4196.1|4193.3|628
1603350600000|2020-10-22 07:10:00|4198.7|4195.9|4210.1|4207.3|4211.1|4208.3|4197.1|4194.3|706
1603350900000|2020-10-22 07:15:00|4211.1|4208.3|4217.7|4214.9|4219.1|4216.3|4210.7|4207.9|649
1603351200000|2020-10-22 07:20:00|4217.2|4214.4|4211.2|4208.4|4217.3|4214.5|4208.1|4205.3|761
1603351500000|2020-10-22 07:25:00|4211.6|4208.8|4212.3|4209.5|4216.3|4213.5|4209.7|4206.9|491
1603351800000|2020-10-22 07:30:00|4212.7|4209.9|4218.3|4215.5|4218.3|4215.5|4210.3|4207.5|411
1603352100000|2020-10-22 07:35:00|4218.1|4215.3|4214.3|4211.5|4218.1|4215.3|4212.8|4210|798
1603352400000|2020-10-22 07:40:00|4214.2|4211.4|4214.3|4211.5|4216.3|4213.5|4211.3|4208.5|372
1603352700000|2020-10-22 07:45:00|4214.2|4211.4|4212.1|4209.3|4214.2|4211.4|4208.3|4205.5|494
1603353000000|2020-10-22 07:50:00|4212.4|4209.6|4218.4|4215.6|4218.7|4215.9|4212.4|4209.6|290
1603353300000|2020-10-22 07:55:00|4219.1|4216.3|4221.7|4218.9|4224.7|4221.9|4218.1|4215.3|2653
1603353600000|2020-10-22 08:00:00|4222.1|4219.3|4226.3|4223.5|4227.4|4224.6|4217.1|4214.3|1219
1603353900000|2020-10-22 08:05:00|4226.1|4223.3|4223.8|4221|4228.1|4225.3|4223.4|4220.6|698
1603354200000|2020-10-22 08:10:00|4223.4|4220.6|4220.4|4217.6|4225.4|4222.6|4218.4|4215.6|557
1603354500000|2020-10-22 08:15:00|4219.8|4217|4218.4|4215.6|4221.4|4218.6|4214.4|4211.6|665
1603354800000|2020-10-22 08:20:00|4218.8|4216|4228.4|4225.6|4231.4|4228.6|4218.8|4216|2616
1603355100000|2020-10-22 08:25:00|4228.2|4225.4|4237.4|4234.6|4238.2|4235.4|4226.8|4224|3372
1603355400000|2020-10-22 08:30:00|4237.2|4234.4|4232.3|4229.5|4244.4|4241.6|4232.2|4229.4|4586
1603355700000|2020-10-22 08:35:00|4232.4|4229.6|4231.4|4228.6|4234.2|4231.4|4230.2|4227.4|1783
1603356000000|2020-10-22 08:40:00|4231.2|4228.4|4224.2|4221.4|4231.2|4228.4|4222.2|4219.4|1756
1603356300000|2020-10-22 08:45:00|4224.3|4221.5|4213.2|4210.4|4225.2|4222.4|4210.8|4208|1427
1603356600000|2020-10-22 08:50:00|4213.6|4210.8|4221.7|4218.9|4223.2|4220.4|4213.6|4210.8|603
1603356900000|2020-10-22 08:55:00|4221.8|4219|4228.4|4225.6|4230.3|4227.5|4221.8|4219|1793
1603357200000|2020-10-22 09:00:00|4228.3|4225.5|4222.2|4219.4|4231.4|4228.6|4220.4|4217.6|464
1603357500000|2020-10-22 09:05:00|4222.8|4220|4219.2|4216.4|4224.2|4221.4|4217.2|4214.4|448
1603357800000|2020-10-22 09:10:00|4218.8|4216|4212|4209.2|4220.3|4217.5|4211|4208.2|2947
1603358100000|2020-10-22 09:15:00|4211.6|4208.8|4213.9|4211.1|4216|4213.2|4209|4206.2|2285
1603358400000|2020-10-22 09:20:00|4213.8|4211|4210.4|4207.6|4214.4|4211.6|4206.3|4203.5|1278
1603358700000|2020-10-22 09:25:00|4210.3|4207.5|4211.8|4209|4212|4209.2|4205.8|4203|1294
1603359000000|2020-10-22 09:30:00|4211.6|4208.8|4218|4215.2|4219.6|4216.8|4208.4|4205.6|2678
1603359300000|2020-10-22 09:35:00|4217.9|4215.1|4220.1|4217.3|4224|4221.2|4217.5|4214.7|370
1603359600000|2020-10-22 09:40:00|4220|4217.2|4216.1|4213.3|4223|4220.2|4216.1|4213.3|488
1603359900000|2020-10-22 09:45:00|4216.2|4213.4|4201.6|4198.8|4219|4216.2|4201.6|4198.8|819
1603360200000|2020-10-22 09:50:00|4202.2|4199.4|4209|4206.2|4210|4207.2|4202.2|4199.4|300
1603360500000|2020-10-22 09:55:00|4209.2|4206.4|4214.6|4211.8|4216|4213.2|4208|4205.2|787
1603360800000|2020-10-22 10:00:00|4214|4211.2|4213.4|4210.6|4216|4213.2|4210|4207.2|2556
1603361100000|2020-10-22 10:05:00|4213|4210.2|4214|4211.2|4214.2|4211.4|4210.8|4208|1079
1603361400000|2020-10-22 10:10:00|4213.2|4210.4|4220.2|4217.4|4221|4218.2|4211|4208.2|1724
1603361700000|2020-10-22 10:15:00|4221|4218.2|4227.3|4224.5|4227.3|4224.5|4219.1|4216.3|2193
1603362000000|2020-10-22 10:20:00|4228|4225.2|4228.6|4225.8|4232.3|4229.5|4227|4224.2|669
1603362300000|2020-10-22 10:25:00|4228.5|4225.7|4229|4226.2|4231.3|4228.5|4226|4223.2|1121
1603362600000|2020-10-22 10:30:00|4229.2|4226.4|4225.2|4222.4|4231.2|4228.4|4224|4221.2|247
1603362900000|2020-10-22 10:35:00|4225|4222.2|4220|4217.2|4228|4225.2|4219.7|4216.9|211
1603363200000|2020-10-22 10:40:00|4219.3|4216.5|4225.1|4222.3|4227.3|4224.5|4219.3|4216.5|502
1603363500000|2020-10-22 10:45:00|4225.2|4222.4|4228.3|4225.5|4229.7|4226.9|4225.1|4222.3|126
1603363800000|2020-10-22 10:50:00|4228.1|4225.3|4234.3|4231.5|4237.3|4234.5|4226.7|4223.9|730
1603364100000|2020-10-22 10:55:00|4234.4|4231.6|4239.5|4236.7|4239.5|4236.7|4234.3|4231.5|774
1603364400000|2020-10-22 11:00:00|4239.7|4236.9|4235.9|4233.1|4241.9|4239.1|4235.5|4232.7|437
1603364700000|2020-10-22 11:05:00|4236.3|4233.5|4236.9|4234.1|4238.5|4235.7|4235.3|4232.5|778
1603365000000|2020-10-22 11:10:00|4237.3|4234.5|4238.4|4235.6|4242.3|4239.5|4237.3|4234.5|840
1603365300000|2020-10-22 11:15:00|4238.5|4235.7|4241.3|4238.5|4242.3|4239.5|4236.9|4234.1|186
1603365600000|2020-10-22 11:20:00|4241.9|4239.1|4243.5|4240.7|4246.3|4243.5|4241.3|4238.5|623
1603365900000|2020-10-22 11:25:00|4243.9|4241.1|4244.4|4241.6|4245.3|4242.5|4241.3|4238.5|344
1603366200000|2020-10-22 11:30:00|4244.5|4241.7|4242.5|4239.7|4248.3|4245.5|4240.3|4237.5|466
1603366500000|2020-10-22 11:35:00|4242.4|4239.6|4241.5|4238.7|4244.4|4241.6|4237.5|4234.7|237
1603366800000|2020-10-22 11:40:00|4240.9|4238.1|4237.3|4234.5|4241.5|4238.7|4236.3|4233.5|140
1603367100000|2020-10-22 11:45:00|4236.9|4234.1|4239.3|4236.5|4239.3|4236.5|4235.5|4232.7|497
1603367400000|2020-10-22 11:50:00|4238.9|4236.1|4239.3|4236.5|4239.3|4236.5|4236.3|4233.5|207
1603367700000|2020-10-22 11:55:00|4238.3|4235.5|4237.5|4234.7|4238.3|4235.5|4234.4|4231.6|522
1603368000000|2020-10-22 12:00:00|4237.4|4234.6|4238.3|4235.5|4242.6|4239.8|4235.3|4232.5|374
1603368300000|2020-10-22 12:05:00|4237.9|4235.1|4233.9|4231.1|4238.3|4235.5|4230.6|4227.8|682
1603368600000|2020-10-22 12:10:00|4234.2|4231.4|4227|4224.2|4236.3|4233.5|4227|4224.2|290
1603368900000|2020-10-22 12:15:00|4227.3|4224.5|4223.6|4220.8|4228.6|4225.8|4223|4220.2|598
1603369200000|2020-10-22 12:20:00|4224|4221.2|4219.6|4216.8|4224.6|4221.8|4216.6|4213.8|1716
1603369500000|2020-10-22 12:25:00|4219.5|4216.7|4216.5|4213.7|4222|4219.2|4215.4|4212.6|388
1603369800000|2020-10-22 12:30:00|4216.6|4213.8|4214.4|4211.6|4221.1|4218.3|4211.4|4208.6|1840
1603370100000|2020-10-22 12:35:00|4214.5|4211.7|4218.4|4215.6|4220|4217.2|4212.4|4209.6|571
1603370400000|2020-10-22 12:40:00|4218.1|4215.3|4223|4220.2|4223.5|4220.7|4212.6|4209.8|483
1603370700000|2020-10-22 12:45:00|4222.6|4219.8|4215.4|4212.6|4223.6|4220.8|4215.4|4212.6|542
1603371000000|2020-10-22 12:50:00|4215.3|4212.5|4213.6|4210.8|4216.6|4213.8|4210.5|4207.7|1306
1603371300000|2020-10-22 12:55:00|4213.5|4210.7|4213.4|4210.6|4215.4|4212.6|4210.4|4207.6|966
1603371600000|2020-10-22 13:00:00|4213|4210.2|4228.6|4225.8|4229.5|4226.7|4210.4|4207.6|1914
1603371900000|2020-10-22 13:05:00|4228.5|4225.7|4227.4|4224.6|4240.6|4237.8|4227.4|4224.6|1330
1603372200000|2020-10-22 13:10:00|4227|4224.2|4224.6|4221.8|4233.6|4230.8|4223.4|4220.6|598
1603372500000|2020-10-22 13:15:00|4224.5|4221.7|4232|4229.2|4233.5|4230.7|4219.5|4216.7|531
1603372800000|2020-10-22 13:20:00|4231.6|4228.8|4234.5|4231.7|4235.4|4232.6|4228.4|4225.6|509
1603373100000|2020-10-22 13:25:00|4234.6|4231.8|4233.6|4230.8|4237.6|4234.8|4229.5|4226.7|740
1603373400000|2020-10-22 13:30:00|4234.4|4231.6|4239|4236.2|4239.6|4236.8|4228|4225.2|1116
1603373700000|2020-10-22 13:35:00|4239.5|4236.7|4242.2|4239.4|4243.6|4240.8|4236.6|4233.8|1320
1603374000000|2020-10-22 13:40:00|4242.6|4239.8|4261.6|4258.8|4263.6|4260.8|4241.4|4238.6|2876
1603374300000|2020-10-22 13:45:00|4262|4259.2|4255.5|4252.7|4263.6|4260.8|4254.4|4251.6|2614
1603374600000|2020-10-22 13:50:00|4255.4|4252.6|4259.4|4256.6|4263.6|4260.8|4255.4|4252.6|1529
1603374900000|2020-10-22 13:55:00|4259.3|4256.5|4264.7|4261.9|4268.4|4265.6|4259|4256.2|4830
1603375200000|2020-10-22 14:00:00|4264.2|4261.4|4268.1|4265.3|4270.6|4267.8|4259.4|4256.6|1425
1603375500000|2020-10-22 14:05:00|4267.8|4265|4260.3|4257.5|4272.6|4269.8|4259.3|4256.5|1255
1603375800000|2020-10-22 14:10:00|4260.7|4257.9|4258.7|4255.9|4268.9|4266.1|4257.7|4254.9|1240
1603376100000|2020-10-22 14:15:00|4258.8|4256|4269.7|4266.9|4277.7|4274.9|4258.8|4256|1704
1603376400000|2020-10-22 14:20:00|4269.3|4266.5|4262.9|4260.1|4270.9|4268.1|4262.3|4259.5|1314
1603376700000|2020-10-22 14:25:00|4262.8|4260|4258.6|4255.8|4269.2|4266.4|4255.7|4252.9|5165
1603377000000|2020-10-22 14:30:00|4258.7|4255.9|4259.7|4256.9|4266.7|4263.9|4255.5|4252.7|1388
1603377300000|2020-10-22 14:35:00|4259.8|4257|4257.3|4254.5|4270.3|4267.5|4256.7|4253.9|1757
1603377600000|2020-10-22 14:40:00|4257.7|4254.9|4258.6|4255.8|4266.9|4264.1|4255.7|4252.9|1155
1603377900000|2020-10-22 14:45:00|4258.2|4255.4|4270.7|4267.9|4270.7|4267.9|4258.2|4255.4|1111
1603378200000|2020-10-22 14:50:00|4270.9|4268.1|4281.3|4278.5|4287.7|4284.9|4268.1|4265.3|3718
1603378500000|2020-10-22 14:55:00|4281.7|4278.9|4286.8|4284|4291.7|4288.9|4280.7|4277.9|2961
1603378800000|2020-10-22 15:00:00|4287.3|4284.5|4281.1|4278.3|4290.3|4287.5|4277.9|4275.1|2076
1603379100000|2020-10-22 15:05:00|4280.7|4277.9|4290.7|4287.9|4292.9|4290.1|4276.9|4274.1|2195
1603379400000|2020-10-22 15:10:00|4291.7|4288.9|4298.9|4296.1|4298.9|4296.1|4282.3|4279.5|3767
1603379700000|2020-10-22 15:15:00|4299.1|4296.3|4296.7|4293.9|4300|4297.2|4291.9|4289.1|1702
1603380000000|2020-10-22 15:20:00|4296.3|4293.5|4293.9|4291.1|4305.9|4303.1|4292.9|4290.1|3733
1603380300000|2020-10-22 15:25:00|4294.1|4291.3|4302.9|4300.1|4303.9|4301.1|4291.9|4289.1|6144
1603380600000|2020-10-22 15:30:00|4303.1|4300.3|4292.1|4289.3|4303.9|4301.1|4289.4|4286.6|5839
1603380900000|2020-10-22 15:35:00|4292|4289.2|4293.1|4290.3|4294.1|4291.3|4290.1|4287.3|1893
1603381200000|2020-10-22 15:40:00|4293.5|4290.7|4291.9|4289.1|4295.9|4293.1|4289.1|4286.3|1335
1603381500000|2020-10-22 15:45:00|4292|4289.2|4293.6|4290.8|4299.6|4296.8|4291.9|4289.1|8398
1603381800000|2020-10-22 15:50:00|4293|4290.2|4289.3|4286.5|4298.5|4295.7|4287.4|4284.6|5354
1603382100000|2020-10-22 15:55:00|4289.2|4286.4|4286.4|4283.6|4293.2|4290.4|4285.4|4282.6|1212
1603382400000|2020-10-22 16:00:00|4286.2|4283.4|4282.4|4279.6|4290.2|4287.4|4280.8|4278|1450
1603382700000|2020-10-22 16:05:00|4282.3|4279.5|4283.6|4280.8|4287.4|4284.6|4281.4|4278.6|1217
1603383000000|2020-10-22 16:10:00|4283.7|4280.9|4281.6|4278.8|4284.6|4281.8|4280|4277.2|867
1603383300000|2020-10-22 16:15:00|4282|4279.2|4285.7|4282.9|4286.4|4283.6|4280.6|4277.8|1851
1603383600000|2020-10-22 16:20:00|4285.3|4282.5|4275.2|4272.4|4285.4|4282.6|4274.3|4271.5|1288
1603383900000|2020-10-22 16:25:00|4274.8|4272|4280.2|4277.4|4280.2|4277.4|4272.8|4270|1647
1603384200000|2020-10-22 16:30:00|4280.4|4277.6|4273.7|4270.9|4281.2|4278.4|4271.2|4268.4|827
1603384500000|2020-10-22 16:35:00|4273.8|4271|4270.6|4267.8|4274.7|4271.9|4270|4267.2|3271
1603384800000|2020-10-22 16:40:00|4271|4268.2|4266|4263.2|4271|4268.2|4263.4|4260.6|3150
1603385100000|2020-10-22 16:45:00|4265.8|4263|4275.4|4272.6|4277|4274.2|4263|4260.2|2628
1603385400000|2020-10-22 16:50:00|4275|4272.2|4281.2|4278.4|4284|4281.2|4274.4|4271.6|2575
1603385700000|2020-10-22 16:55:00|4282|4279.2|4286.6|4283.8|4288|4285.2|4281.2|4278.4|1504
1603386000000|2020-10-22 17:00:00|4287.2|4284.4|4278.2|4275.4|4288|4285.2|4274.2|4271.4|1985
1603386300000|2020-10-22 17:05:00|4277.2|4274.4|4279.2|4276.4|4280.4|4277.6|4269.2|4266.4|1163
1603386600000|2020-10-22 17:10:00|4280.1|4277.3|4279.6|4276.8|4283.2|4280.4|4277.2|4274.4|500
1603386900000|2020-10-22 17:15:00|4279.2|4276.4|4274.1|4271.3|4281.2|4278.4|4274|4271.2|335
1603387200000|2020-10-22 17:20:00|4274|4271.2|4275.2|4272.4|4277.2|4274.4|4273|4270.2|357
1603387500000|2020-10-22 17:25:00|4276.2|4273.4|4273.2|4270.4|4278.1|4275.3|4271.2|4268.4|401
1603387800000|2020-10-22 17:30:00|4272.7|4269.9|4272.2|4269.4|4276.2|4273.4|4270.2|4267.4|560
1603388100000|2020-10-22 17:35:00|4272.6|4269.8|4267.2|4264.4|4273.2|4270.4|4267.1|4264.3|730
1603388400000|2020-10-22 17:40:00|4266.2|4263.4|4273.6|4270.8|4274.2|4271.4|4264|4261.2|744
1603388700000|2020-10-22 17:45:00|4273.2|4270.4|4266|4263.2|4274.1|4271.3|4266|4263.2|736
1603389000000|2020-10-22 17:50:00|4266.6|4263.8|4272|4269.2|4272.6|4269.8|4266.2|4263.4|532
1603389300000|2020-10-22 17:55:00|4272.1|4269.3|4270.6|4267.8|4272.1|4269.3|4267.2|4264.4|859
1603389600000|2020-10-22 18:00:00|4270.2|4267.4|4271|4268.2|4273|4270.2|4267.4|4264.6|2837
1603389900000|2020-10-22 18:05:00|4271.4|4268.6|4264|4261.2|4272|4269.2|4262|4259.2|623
1603390200000|2020-10-22 18:10:00|4263.9|4261.1|4270.1|4267.3|4270.1|4267.3|4259.5|4256.7|979
1603390500000|2020-10-22 18:15:00|4270.3|4267.5|4279.7|4276.9|4280.3|4277.5|4270.1|4267.3|1624
1603390800000|2020-10-22 18:20:00|4279.8|4277|4276.7|4273.9|4281.3|4278.5|4272.3|4269.5|1078
1603391100000|2020-10-22 18:25:00|4276.3|4273.5|4273.3|4270.5|4276.7|4273.9|4266.7|4263.9|7379
1603391400000|2020-10-22 18:30:00|4272.9|4270.1|4273.8|4271|4276.3|4273.5|4268.3|4265.5|2763
1603391700000|2020-10-22 18:35:00|4273.9|4271.1|4272.7|4269.9|4278.3|4275.5|4272.6|4269.8|2316
1603392000000|2020-10-22 18:40:00|4272.6|4269.8|4271.5|4268.7|4275.1|4272.3|4271.5|4268.7|664
1603392300000|2020-10-22 18:45:00|4271.6|4268.8|4269.5|4266.7|4272.5|4269.7|4269.5|4266.7|252
1603392600000|2020-10-22 18:50:00|4269.9|4267.1|4269.7|4266.9|4271.5|4268.7|4269.5|4266.7|1012
1603392900000|2020-10-22 18:55:00|4270.1|4267.3|4271.5|4268.7|4272.5|4269.7|4270.1|4267.3|164
1603393200000|2020-10-22 19:00:00|4271.1|4268.3|4275.5|4272.7|4275.5|4272.7|4271.1|4268.3|198
1603393500000|2020-10-22 19:05:00|4274.7|4271.9|4274.1|4271.3|4274.7|4271.9|4271.5|4268.7|287
1603393800000|2020-10-22 19:10:00|4274.5|4271.7|4273|4270.2|4275.5|4272.7|4271.6|4268.8|216
1603394100000|2020-10-22 19:15:00|4272.9|4270.1|4273.1|4270.3|4275.5|4272.7|4272.5|4269.7|161
1603394400000|2020-10-22 19:20:00|4272.6|4269.8|4273.9|4271.1|4274.5|4271.7|4272.1|4269.3|649
1603394700000|2020-10-22 19:25:00|4273.5|4270.7|4271.5|4268.7|4273.5|4270.7|4269.5|4266.7|284
1603395000000|2020-10-22 19:30:00|4272.3|4269.5|4274.3|4271.5|4274.5|4271.7|4270.5|4267.7|206
1603395300000|2020-10-22 19:35:00|4273.5|4270.7|4273.5|4270.7|4275.5|4272.7|4273.3|4270.5|357
1603395600000|2020-10-22 19:40:00|4274.5|4271.7|4274.9|4272.1|4277.5|4274.7|4273.5|4270.7|228
1603395900000|2020-10-22 19:45:00|4275.4|4272.6|4278.3|4275.5|4278.3|4275.5|4273.9|4271.1|259
1603396200000|2020-10-22 19:50:00|4278.5|4275.7|4275.3|4272.5|4279.4|4276.6|4273.4|4270.6|213
1603396500000|2020-10-22 19:55:00|4274.5|4271.7|4273.5|4270.7|4274.5|4271.7|4271.3|4268.5|187
1603396800000|2020-10-22 20:00:00|4273.9|4271.1|4272.9|4270.1|4275.5|4272.7|4272.3|4269.5|63
1603397100000|2020-10-22 20:05:00|4272.5|4269.7|4272.3|4269.5|4272.9|4270.1|4270.9|4268.1|166
1603397400000|2020-10-22 20:10:00|4272.4|4269.6|4275.4|4272.6|4277.3|4274.5|4272.3|4269.5|153
1603397700000|2020-10-22 20:15:00|4275.8|4273|4275|4272.2|4276.3|4273.5|4275|4272.2|27
1603398000000|2020-10-22 20:20:00|4275.4|4272.6|4275|4272.2|4275.4|4272.6|4273.5|4270.7|44
1603398300000|2020-10-22 20:25:00|4274.6|4271.8|4275.4|4272.6|4276|4273.2|4274.5|4271.7|45
1603398600000|2020-10-22 20:30:00|4275|4272.2|4272.5|4269.7|4275|4272.2|4272|4269.2|72
1603398900000|2020-10-22 20:35:00|4272.4|4269.6|4272|4269.2|4272.5|4269.7|4270.6|4267.8|160
1603399200000|2020-10-22 20:40:00|4271.6|4268.8|4272|4269.2|4272.4|4269.6|4271.6|4268.8|7
1603399500000|2020-10-22 20:45:00|4272.6|4269.8|4266|4263.2|4274|4271.2|4265.5|4262.7|503
1603399800000|2020-10-22 20:50:00|4266.1|4263.3|4270.6|4267.8|4271.1|4268.3|4266.1|4263.3|32
1603400100000|2020-10-22 20:55:00|4270.5|4267.7|4268.4|4265.6|4271|4268.2|4268.4|4265.6|182
1603400400000|2020-10-22 21:00:00|4267.5|4264.7|4268|4265.2|4268|4265.2|4267.5|4264.7|11
1603400700000|2020-10-22 21:05:00|4265.5|4262.7|4256|4253.2|4265.7|4262.7|4256|4253.1|187
1603401000000|2020-10-22 21:10:00|4256.1|4253.3|4267.1|4257.1|4270.1|4260.2|4256|4251.7|68
1603401300000|2020-10-22 21:15:00|4268.1|4258.1|4267.1|4257.1|4269.4|4262.8|4263.5|4256.1|3
1603401600000|2020-10-22 21:20:00|4264.6|4260.6|4266|4263.2|4266|4263.2|4264.6|4260.6|3
1603401900000|2020-10-22 21:25:00|||||||||3
1603402200000|2020-10-22 21:30:00|||||||||2
1603402500000|2020-10-22 21:35:00|4266.8|4262.8|4270.9|4268.1|4272.9|4268.1|4266.8|4261.8|4
1603402800000|2020-10-22 21:40:00|4274.2|4264.2|4270.9|4268.1|4274.2|4268.1|4269|4262.6|1
1603403100000|2020-10-22 21:45:00|4272|4268|4271.9|4269.1|4275|4269.1|4269|4262.6|27
1603403400000|2020-10-22 21:50:00|4269.9|4267.1|4271.9|4269.1|4275.2|4269.1|4269.5|4262.6|8
1603403700000|2020-10-22 21:55:00|4275.2|4265.2|4271.6|4261.6|4275.5|4269.1|4268.4|4261.6|16
1603411200000|2020-10-23 00:00:00|4264.6|4261.8|4260.8|4258|4266.7|4263.9|4259.6|4256.8|144
1603411500000|2020-10-23 00:05:00|4261.7|4258.9|4262.8|4260|4265.2|4262.4|4260.7|4257.9|88
1603411800000|2020-10-23 00:10:00|4262.7|4259.9|4265.7|4262.9|4267.2|4264.4|4261.8|4259|55
1603412100000|2020-10-23 00:15:00|4265.6|4262.8|4266.7|4263.9|4268.8|4266|4264.7|4261.9|37
1603412400000|2020-10-23 00:20:00|4266.6|4263.8|4267.2|4264.4|4271|4268.2|4266.2|4263.4|16
1603412700000|2020-10-23 00:25:00|4267.1|4264.3|4268.2|4265.4|4269.2|4266.4|4264.7|4261.9|73
1603413000000|2020-10-23 00:30:00|4268.3|4265.5|4265.7|4262.9|4269.2|4266.4|4263.8|4261|54
1603413300000|2020-10-23 00:35:00|4265.8|4263|4270.6|4267.8|4271.7|4268.9|4265.7|4262.9|24
1603413600000|2020-10-23 00:40:00|4269.8|4267|4269.2|4266.4|4271.1|4268.3|4267.7|4264.9|4
1603413900000|2020-10-23 00:45:00|4269.1|4266.3|4274.2|4271.4|4274.2|4271.4|4269.1|4266.3|64
1603414200000|2020-10-23 00:50:00|4273.7|4270.9|4276.3|4273.5|4276.8|4274|4273.2|4270.4|23
1603414500000|2020-10-23 00:55:00|4275.8|4273|4277.3|4274.5|4278.8|4276|4275.8|4273|16
1603414800000|2020-10-23 01:00:00|4276.9|4274.1|4266.9|4264.1|4278.3|4275.5|4266.9|4264.1|57
1603415100000|2020-10-23 01:05:00|4267|4264.2|4272.8|4270|4273.3|4270.5|4265.8|4263|76
1603415400000|2020-10-23 01:10:00|4272.7|4269.9|4271.9|4269.1|4274.8|4272|4271.8|4269|23
1603415700000|2020-10-23 01:15:00|4272.4|4269.6|4273.4|4270.6|4273.9|4271.1|4270.4|4267.6|8
1603416000000|2020-10-23 01:20:00|4272.9|4270.1|4273.9|4271.1|4274.9|4272.1|4272.4|4269.6|25
1603416300000|2020-10-23 01:25:00|4274|4271.2|4274.8|4272|4275.8|4273|4273.3|4270.5|25
1603416600000|2020-10-23 01:30:00|4274.9|4272.1|4273.3|4270.5|4275.3|4272.5|4271.8|4269|18
1603416900000|2020-10-23 01:35:00|4272.9|4270.1|4276.2|4273.4|4278.2|4275.4|4272.8|4270|74
1603417200000|2020-10-23 01:40:00|4276.3|4273.5|4276.2|4273.4|4280.2|4277.4|4275.8|4273|62
1603417500000|2020-10-23 01:45:00|4276.4|4273.6|4275.3|4272.5|4277.8|4275|4274.8|4272|54
1603417800000|2020-10-23 01:50:00|4275.2|4272.4|4278.6|4275.8|4278.6|4275.8|4272.7|4269.9|32
1603418100000|2020-10-23 01:55:00|4278.8|4276|4278.7|4275.9|4279.7|4276.9|4276.7|4273.9|9
1603418400000|2020-10-23 02:00:00|4278.2|4275.4|4274.8|4272|4278.7|4275.9|4274.2|4271.4|21
1603418700000|2020-10-23 02:05:00|4274.3|4271.5|4273.4|4270.6|4275.3|4272.5|4272.2|4269.4|752
1603419000000|2020-10-23 02:10:00|4273|4270.2|4270.8|4268|4274.4|4271.6|4270.2|4267.4|74
1603419300000|2020-10-23 02:15:00|4271.2|4268.4|4272.8|4270|4273.8|4271|4271.2|4268.4|51
1603419600000|2020-10-23 02:20:00|4273.2|4270.4|4274.8|4272|4274.8|4272|4272.3|4269.5|5
1603419900000|2020-10-23 02:25:00|4275.7|4272.9|4273.7|4270.9|4275.8|4273|4272.7|4269.9|5
1603420200000|2020-10-23 02:30:00|4273.8|4271|4276.6|4273.8|4278.3|4275.5|4273.8|4271|36
1603420500000|2020-10-23 02:35:00|4276.7|4273.9|4278.9|4276.1|4280.8|4278|4276.2|4273.4|46
1603420800000|2020-10-23 02:40:00|4279|4276.2|4282|4279.2|4283.4|4280.6|4277.9|4275.1|891
1603421100000|2020-10-23 02:45:00|4281.9|4279.1|4285.8|4283|4285.9|4283.1|4280.8|4278|98
1603421400000|2020-10-23 02:50:00|4285.4|4282.6|4285.4|4282.6|4286|4283.2|4284.8|4282|29
1603421700000|2020-10-23 02:55:00|4285.3|4282.5|4286.8|4284|4287.3|4284.5|4284.8|4282|62
1603422000000|2020-10-23 03:00:00|4286.3|4283.5|4287.8|4285|4288.9|4286.1|4286.3|4283.5|375
1603422300000|2020-10-23 03:05:00|4287.9|4285.1|4286.9|4284.1|4292.4|4289.6|4286.8|4284|202
1603422600000|2020-10-23 03:10:00|4287|4284.2|4285.9|4283.1|4287.4|4284.6|4285.4|4282.6|13
1603422900000|2020-10-23 03:15:00|4286.5|4283.7|4284.9|4282.1|4287|4284.2|4283.9|4281.1|128
1603423200000|2020-10-23 03:20:00|4285|4282.2|4285.3|4282.5|4285.8|4283|4283.3|4280.5|569
1603423500000|2020-10-23 03:25:00|4285.2|4282.4|4282.3|4279.5|4285.3|4282.5|4282.3|4279.5|24
1603423800000|2020-10-23 03:30:00|4282.7|4279.9|4279.7|4276.9|4283.8|4281|4279.7|4276.9|68
1603424100000|2020-10-23 03:35:00|4279.9|4277.1|4276.3|4273.5|4280.3|4277.5|4275.7|4272.9|211
1603424400000|2020-10-23 03:40:00|4276.7|4273.9|4276.7|4273.9|4276.7|4273.9|4275.7|4272.9|28
1603424700000|2020-10-23 03:45:00|4275.7|4272.9|4273.7|4270.9|4276.3|4273.5|4273.2|4270.4|85
1603425000000|2020-10-23 03:50:00|4273.8|4271|4273.7|4270.9|4274.7|4271.9|4272.7|4269.9|32
1603425300000|2020-10-23 03:55:00|4272.8|4270|4272.7|4269.9|4273.2|4270.4|4271.7|4268.9|55
1603425600000|2020-10-23 04:00:00|4273.7|4270.9|4272.7|4269.9|4274.7|4271.9|4272.7|4269.9|27
1603425900000|2020-10-23 04:05:00|4272.5|4269.7|4271.3|4268.5|4272.5|4269.7|4270.8|4268|18
1603426200000|2020-10-23 04:10:00|4271.7|4268.9|4270.7|4267.9|4272.7|4269.9|4269.7|4266.9|45
1603426500000|2020-10-23 04:15:00|4270.3|4267.5|4267.7|4264.9|4270.7|4267.9|4267.3|4264.5|62
1603426800000|2020-10-23 04:20:00|4266.7|4263.9|4267.3|4264.5|4267.7|4264.9|4266.7|4263.9|53
1603427100000|2020-10-23 04:25:00|4267.7|4264.9|4268.3|4265.5|4268.7|4265.9|4267.7|4264.9|21
1603427400000|2020-10-23 04:30:00|4268.7|4265.9|4268.7|4265.9|4269.7|4266.9|4268.3|4265.5|111
1603427700000|2020-10-23 04:35:00|4268.6|4265.8|4265.7|4262.9|4268.6|4265.8|4265.7|4262.9|61
1603428000000|2020-10-23 04:40:00|4265.3|4262.5|4266.3|4263.5|4266.3|4263.5|4265.3|4262.5|49
1603428300000|2020-10-23 04:45:00|4265.8|4263|4268.7|4265.9|4268.7|4265.9|4265.7|4262.9|48
1603428600000|2020-10-23 04:50:00|4268.3|4265.5|4267.2|4264.4|4268.7|4265.9|4266.7|4263.9|219
1603428900000|2020-10-23 04:55:00|4267.3|4264.5|4266.3|4263.5|4267.7|4264.9|4266.2|4263.4|4
1603429200000|2020-10-23 05:00:00|4266.2|4263.4|4262.7|4259.9|4267.7|4264.9|4262.7|4259.9|72
1603429500000|2020-10-23 05:05:00|4263.3|4260.5|4263.7|4260.9|4263.7|4260.9|4262.7|4259.9|101
1603429800000|2020-10-23 05:10:00|4263.3|4260.5|4263.7|4260.9|4263.7|4260.9|4262.7|4259.9|12
1603430100000|2020-10-23 05:15:00|4264.2|4261.4|4262.8|4260|4264.7|4261.9|4262.7|4259.9|15
1603430400000|2020-10-23 05:20:00|4263.8|4261|4260.8|4258|4263.8|4261|4260.8|4258|81
1603430700000|2020-10-23 05:25:00|4260.9|4258.1|4261.8|4259|4261.8|4259|4260.8|4258|27
1603431000000|2020-10-23 05:30:00|4261.4|4258.6|4255.2|4252.4|4261.8|4259|4254.2|4251.4|548
1603431300000|2020-10-23 05:35:00|4255.6|4252.8|4253.2|4250.4|4256.8|4254|4252.3|4249.5|127
1603431600000|2020-10-23 05:40:00|4252.8|4250|4259.8|4257|4259.8|4257|4252.8|4250|52
1603431900000|2020-10-23 05:45:00|4259.7|4256.9|4257.2|4254.4|4259.8|4257|4256.8|4254|19
1603432200000|2020-10-23 05:50:00|4256.8|4254|4256.2|4253.4|4256.8|4254|4254.3|4251.5|193
1603432500000|2020-10-23 05:55:00|4256.8|4254|4254.8|4252|4256.8|4254|4253.8|4251|17
1603432800000|2020-10-23 06:00:00|4254.2|4251.4|4253.6|4250.8|4254.2|4251.4|4248.2|4245.4|172
1603433100000|2020-10-23 06:05:00|4253.2|4250.4|4249.6|4246.8|4254.8|4252|4249.6|4246.8|485
1603433400000|2020-10-23 06:10:00|4248.7|4245.9|4249.8|4247|4249.8|4247|4245.8|4243|335
1603433700000|2020-10-23 06:15:00|4249.6|4246.8|4254.2|4251.4|4255.6|4252.8|4246.8|4244|194
1603434000000|2020-10-23 06:20:00|4254.6|4251.8|4253.6|4250.8|4254.7|4251.9|4252.7|4249.9|21
1603434300000|2020-10-23 06:25:00|4253.2|4250.4|4252.6|4249.8|4254.8|4252|4252.6|4249.8|65
1603434600000|2020-10-23 06:30:00|4251.8|4249|4249.8|4247|4252.6|4249.8|4246.2|4243.4|129
1603434900000|2020-10-23 06:35:00|4249.7|4246.9|4248.6|4245.8|4250.8|4248|4248.2|4245.4|50
1603435200000|2020-10-23 06:40:00|4248.2|4245.4|4247.6|4244.8|4249.6|4246.8|4246.6|4243.8|51
1603435500000|2020-10-23 06:45:00|4246.8|4244|4245.8|4243|4249.6|4246.8|4245.8|4243|264
1603435800000|2020-10-23 06:50:00|4246|4243.2|4248.4|4245.6|4248.8|4246|4245|4242.2|359
1603436100000|2020-10-23 06:55:00|4248.8|4246|4246.4|4243.6|4250.8|4248|4245.4|4242.6|199
1603436400000|2020-10-23 07:00:00|4245.9|4243.1|4254.8|4252|4257.2|4254.4|4245.8|4243|991
1603436700000|2020-10-23 07:05:00|4254.6|4251.8|4255.3|4252.5|4256.8|4254|4251.8|4249|537
1603437000000|2020-10-23 07:10:00|4255.4|4252.6|4254.8|4252|4258.4|4255.6|4252.8|4250|276
1603437300000|2020-10-23 07:15:00|4254|4251.2|4250.3|4247.5|4255.8|4253|4247.8|4245|437
1603437600000|2020-10-23 07:20:00|4250.2|4247.4|4248.8|4246|4253.8|4251|4248.7|4245.9|475
1603437900000|2020-10-23 07:25:00|4249.2|4246.4|4255.8|4253|4255.8|4253|4247.7|4244.9|434
1603438200000|2020-10-23 07:30:00|4257.8|4255|4250.4|4247.6|4266.8|4264|4249.8|4247|1954
1603438500000|2020-10-23 07:35:00|4250.9|4248.1|4254.9|4252.1|4256.4|4253.6|4249.9|4247.1|735
1603438800000|2020-10-23 07:40:00|4255.4|4252.6|4251.7|4248.9|4255.9|4253.1|4248.9|4246.1|426
1603439100000|2020-10-23 07:45:00|4251.3|4248.5|4255.9|4253.1|4258.8|4256|4250.9|4248.1|310
1603439400000|2020-10-23 07:50:00|4256.4|4253.6|4260.9|4258.1|4265.5|4262.7|4254.9|4252.1|836
1603439700000|2020-10-23 07:55:00|4261.1|4258.3|4268.5|4265.7|4271.3|4268.5|4259.9|4257.1|446
1603440000000|2020-10-23 08:00:00|4268.1|4265.3|4273.8|4271|4275.3|4272.5|4266.9|4264.1|1296
1603440300000|2020-10-23 08:05:00|4273.7|4270.9|4279|4276.2|4281|4278.2|4273.7|4270.9|970
1603440600000|2020-10-23 08:10:00|4278.5|4275.7|4281.3|4278.5|4282.9|4280.1|4278.5|4275.7|916
1603440900000|2020-10-23 08:15:00|4280.9|4278.1|4277|4274.2|4284.9|4282.1|4276|4273.2|609
1603441200000|2020-10-23 08:20:00|4276.9|4274.1|4275.1|4272.3|4280|4277.2|4272.9|4270.1|1778
1603441500000|2020-10-23 08:25:00|4275.3|4272.5|4269.7|4266.9|4276.1|4273.3|4265.1|4262.3|2540
1603441800000|2020-10-23 08:30:00|4269.3|4266.5|4268.2|4265.4|4273.1|4270.3|4265.1|4262.3|2671
1603442100000|2020-10-23 08:35:00|4268.3|4265.5|4272.1|4269.3|4272.1|4269.3|4268.1|4265.3|977
1603442400000|2020-10-23 08:40:00|4272.3|4269.5|4270.7|4267.9|4277.3|4274.5|4269.1|4266.3|743
1603442700000|2020-10-23 08:45:00|4271.1|4268.3|4273.1|4270.3|4273.3|4270.5|4268.1|4265.3|686
1603443000000|2020-10-23 08:50:00|4273.2|4270.4|4271.1|4268.3|4276.1|4273.3|4270.2|4267.4|612
1603443300000|2020-10-23 08:55:00|4271.3|4268.5|4262.1|4259.3|4272.1|4269.3|4259.1|4256.3|1020
1603443600000|2020-10-23 09:00:00|4261.1|4258.3|4262.3|4259.5|4265.6|4262.8|4259.1|4256.3|614
1603443900000|2020-10-23 09:05:00|4263.1|4260.3|4264.1|4261.3|4265|4262.2|4260.3|4257.5|1352
1603444200000|2020-10-23 09:10:00|4264.3|4261.5|4263.6|4260.8|4266.1|4263.3|4262.1|4259.3|484
1603444500000|2020-10-23 09:15:00|4263.5|4260.7|4274.7|4271.9|4277.1|4274.3|4263.3|4260.5|1031
1603444800000|2020-10-23 09:20:00|4275.1|4272.3|4281.1|4278.3|4283.7|4280.9|4274.3|4271.5|1843
1603445100000|2020-10-23 09:25:00|4280.7|4277.9|4282.1|4279.3|4285.3|4282.5|4278.1|4275.3|5777
1603445400000|2020-10-23 09:30:00|4281.5|4278.7|4297.3|4294.5|4298.3|4295.5|4280.1|4277.3|3452
1603445700000|2020-10-23 09:35:00|4297.5|4294.7|4300.3|4297.5|4301.5|4298.7|4291.3|4288.5|1055
1603446000000|2020-10-23 09:40:00|4299.8|4297|4293.2|4290.4|4301.3|4298.5|4290.3|4287.5|669
1603446300000|2020-10-23 09:45:00|4293.3|4290.5|4290.7|4287.9|4295.3|4292.5|4289.2|4286.4|298
1603446600000|2020-10-23 09:50:00|4290.3|4287.5|4291.3|4288.5|4292.3|4289.5|4290.1|4287.3|190
1603446900000|2020-10-23 09:55:00|4291.2|4288.4|4285.2|4282.4|4291.2|4288.4|4283.1|4280.3|460
1603447200000|2020-10-23 10:00:00|4285.3|4282.5|4292.2|4289.4|4293.3|4290.5|4284.7|4281.9|412
1603447500000|2020-10-23 10:05:00|4292.3|4289.5|4297.3|4294.5|4297.3|4294.5|4291.3|4288.5|1274
1603447800000|2020-10-23 10:10:00|4296.3|4293.5|4295.5|4292.7|4297.2|4294.4|4293.4|4290.6|605
1603448100000|2020-10-23 10:15:00|4295.4|4292.6|4296.3|4293.5|4297.3|4294.5|4294.3|4291.5|287
1603448400000|2020-10-23 10:20:00|4296.4|4293.6|4298.8|4296|4305.3|4302.5|4296.3|4293.5|774
1603448700000|2020-10-23 10:25:00|4298.4|4295.6|4295.2|4292.4|4298.9|4296.1|4293.9|4291.1|2683
1603449000000|2020-10-23 10:30:00|4294.8|4292|4300.4|4297.6|4300.4|4297.6|4294.8|4292|655
1603449300000|2020-10-23 10:35:00|4299.4|4296.6|4300.4|4297.6|4300.8|4298|4297.4|4294.6|1131
1603449600000|2020-10-23 10:40:00|4300.2|4297.4|4299.4|4296.6|4302.4|4299.6|4297.4|4294.6|502
1603449900000|2020-10-23 10:45:00|4299.5|4296.7|4292.4|4289.6|4302|4299.2|4292.4|4289.6|738
1603450200000|2020-10-23 10:50:00|4292.5|4289.7|4295|4292.2|4299.5|4296.7|4291.4|4288.6|691
1603450500000|2020-10-23 10:55:00|4295.4|4292.6|4291.4|4288.6|4297.4|4294.6|4288.4|4285.6|463
1603450800000|2020-10-23 11:00:00|4291|4288.2|4281.4|4278.6|4292.5|4289.7|4281|4278.2|1552
1603451100000|2020-10-23 11:05:00|4281.8|4279|4287.4|4284.6|4289.4|4286.6|4281.8|4279|1275
1603451400000|2020-10-23 11:10:00|4286.5|4283.7|4293.4|4290.6|4295.4|4292.6|4285.6|4282.8|663
1603451700000|2020-10-23 11:15:00|4293.5|4290.7|4292|4289.2|4297.4|4294.6|4288.3|4285.5|225
1603452000000|2020-10-23 11:20:00|4292.4|4289.6|4289.8|4287|4292.5|4289.7|4286.4|4283.6|335
1603452300000|2020-10-23 11:25:00|4289.9|4287.1|4291.3|4288.5|4292.4|4289.6|4286.9|4284.1|237
1603452600000|2020-10-23 11:30:00|4291.2|4288.4|4287.4|4284.6|4295.3|4292.5|4287.2|4284.4|236
1603452900000|2020-10-23 11:35:00|4288.3|4285.5|4292.2|4289.4|4293.4|4290.6|4287.8|4285|235
1603453200000|2020-10-23 11:40:00|4292.3|4289.5|4295.4|4292.6|4295.7|4292.9|4289.8|4287|277
1603453500000|2020-10-23 11:45:00|4296.4|4293.6|4290.4|4287.6|4296.4|4293.6|4288.3|4285.5|305
1603453800000|2020-10-23 11:50:00|4290.8|4288|4293.8|4291|4295.7|4292.9|4289.3|4286.5|286
1603454100000|2020-10-23 11:55:00|4294.3|4291.5|4289.8|4287|4294.3|4291.5|4288.2|4285.4|1513
1603454400000|2020-10-23 12:00:00|4290.2|4287.4|4285.3|4282.5|4292.2|4289.4|4284.4|4281.6|454
1603454700000|2020-10-23 12:05:00|4285.4|4282.6|4290.3|4287.5|4291.8|4289|4283.2|4280.4|256
1603455000000|2020-10-23 12:10:00|4290.2|4287.4|4283.3|4280.5|4292.3|4289.5|4282.3|4279.5|879
1603455300000|2020-10-23 12:15:00|4283.8|4281|4284.8|4282|4287.2|4284.4|4281.2|4278.4|373
1603455600000|2020-10-23 12:20:00|4285.2|4282.4|4282.2|4279.4|4286.2|4283.4|4280.2|4277.4|1186
1603455900000|2020-10-23 12:25:00|4282.1|4279.3|4281.4|4278.6|4285.4|4282.6|4281.2|4278.4|1095
1603456200000|2020-10-23 12:30:00|4281.3|4278.5|4284.3|4281.5|4285.3|4282.5|4280.3|4277.5|343
1603456500000|2020-10-23 12:35:00|4283.3|4280.5|4292.4|4289.6|4292.8|4290|4282.8|4280|469
1603456800000|2020-10-23 12:40:00|4293.3|4290.5|4292.9|4290.1|4296.4|4293.6|4291.8|4289|386
1603457100000|2020-10-23 12:45:00|4292.3|4289.5|4277.3|4274.5|4292.3|4289.5|4277.3|4274.5|748
1603457400000|2020-10-23 12:50:00|4277.7|4274.9|4287.3|4284.5|4287.9|4285.1|4277.3|4274.5|1560
1603457700000|2020-10-23 12:55:00|4286.9|4284.1|4283.5|4280.7|4289.3|4286.5|4280.3|4277.5|388
1603458000000|2020-10-23 13:00:00|4284.3|4281.5|4295.3|4292.5|4299.3|4296.5|4276.5|4273.7|1062
1603458300000|2020-10-23 13:05:00|4294.3|4291.5|4287.3|4284.5|4295.9|4293.1|4282.3|4279.5|703
1603458600000|2020-10-23 13:10:00|4287.4|4284.6|4280.5|4277.7|4288.4|4285.6|4279.5|4276.7|311
1603458900000|2020-10-23 13:15:00|4280.3|4277.5|4282.5|4279.7|4286.5|4283.7|4276.9|4274.1|650
1603459200000|2020-10-23 13:20:00|4282.4|4279.6|4279.5|4276.7|4282.5|4279.7|4276.5|4273.7|1136
1603459500000|2020-10-23 13:25:00|4279.3|4276.5|4282.5|4279.7|4284.5|4281.7|4276.5|4273.7|1080
1603459800000|2020-10-23 13:30:00|4282.4|4279.6|4267.4|4264.6|4286.5|4283.7|4267.3|4264.5|1424
1603460100000|2020-10-23 13:35:00|4267.8|4265|4276.3|4273.5|4276.5|4273.7|4266.5|4263.7|972
1603460400000|2020-10-23 13:40:00|4275.5|4272.7|4270.3|4267.5|4275.5|4272.7|4270.3|4267.5|446
1603460700000|2020-10-23 13:45:00|4269.9|4267.1|4268.4|4265.6|4273.5|4270.7|4266.5|4263.7|902
1603461000000|2020-10-23 13:50:00|4268.3|4265.5|4272.3|4269.5|4274.9|4272.1|4266.5|4263.7|1216
1603461300000|2020-10-23 13:55:00|4271.5|4268.7|4266.7|4263.9|4272.7|4269.9|4265.7|4262.9|1444
1603461600000|2020-10-23 14:00:00|4267.1|4264.3|4263.5|4260.7|4268.5|4265.7|4261.5|4258.7|1169
1603461900000|2020-10-23 14:05:00|4263.6|4260.8|4259.5|4256.7|4264.6|4261.8|4256.1|4253.3|1573
1603462200000|2020-10-23 14:10:00|4259.4|4256.6|4265.5|4262.7|4273|4270.2|4257.5|4254.7|1250
1603462500000|2020-10-23 14:15:00|4265.4|4262.6|4263|4260.2|4265.5|4262.7|4258.5|4255.7|771
1603462800000|2020-10-23 14:20:00|4263.4|4260.6|4257.9|4255.1|4263.5|4260.7|4256.5|4253.7|881
1603463100000|2020-10-23 14:25:00|4258.4|4255.6|4260.3|4257.5|4265.5|4262.7|4257.5|4254.7|765
1603463400000|2020-10-23 14:30:00|4260.5|4257.7|4263.4|4260.6|4264.5|4261.7|4257.5|4254.7|1071
1603463700000|2020-10-23 14:35:00|4263.5|4260.7|4259.5|4256.7|4263.9|4261.1|4256.5|4253.7|819
1603464000000|2020-10-23 14:40:00|4259.9|4257.1|4260.4|4257.6|4270.3|4267.5|4258.9|4256.1|985
1603464300000|2020-10-23 14:45:00|4260.3|4257.5|4253.5|4250.7|4263.4|4260.6|4251.5|4248.7|1962
1603464600000|2020-10-23 14:50:00|4253.7|4250.9|4250.4|4247.6|4255.5|4252.7|4249.5|4246.7|1058
1603464900000|2020-10-23 14:55:00|4250.5|4247.7|4250|4247.2|4253.5|4250.7|4248.6|4245.8|864
1603465200000|2020-10-23 15:00:00|4249.9|4247.1|4257.5|4254.7|4257.5|4254.7|4248.5|4245.7|850
1603465500000|2020-10-23 15:05:00|4257.4|4254.6|4267|4264.2|4270.4|4267.6|4254.5|4251.7|1815
1603465800000|2020-10-23 15:10:00|4266.5|4263.7|4272.4|4269.6|4272.4|4269.6|4259|4256.2|1542
1603466100000|2020-10-23 15:15:00|4272.2|4269.4|4267.6|4264.8|4273.4|4270.6|4263.6|4260.8|1038
1603466400000|2020-10-23 15:20:00|4268|4265.2|4263.8|4261|4269.6|4266.8|4259|4256.2|1056
1603466700000|2020-10-23 15:25:00|4263|4260.2|4264.4|4261.6|4269.8|4267|4259.3|4256.5|6472
1603467000000|2020-10-23 15:30:00|4265.4|4262.6|4264.6|4261.8|4266.4|4263.6|4261.4|4258.6|3333
1603467300000|2020-10-23 15:35:00|4265|4262.2|4258.4|4255.6|4265|4262.2|4257.4|4254.6|2109
1603467600000|2020-10-23 15:40:00|4257.5|4254.7|4223.7|4220.9|4260.2|4257.4|4223.7|4220.9|13004
1603467900000|2020-10-23 15:45:00|4223.6|4220.8|4215.9|4213.1|4223.6|4220.8|4205.9|4203.1|4640
1603468200000|2020-10-23 15:50:00|4215.3|4212.5|4225|4222.2|4225|4222.2|4213.9|4211.1|2689
1603468500000|2020-10-23 15:55:00|4225.1|4222.3|4225|4222.2|4230|4227.2|4221|4218.2|1657
1603468800000|2020-10-23 16:00:00|4224.5|4221.7|4228.1|4225.3|4234|4231.2|4222|4219.2|1836
1603469100000|2020-10-23 16:05:00|4228.2|4225.4|4227.6|4224.8|4233.2|4230.4|4226.6|4223.8|932
1603469400000|2020-10-23 16:10:00|4227.2|4224.4|4217.1|4214.3|4228.2|4225.4|4216.1|4213.3|1462
1603469700000|2020-10-23 16:15:00|4217|4214.2|4199.9|4197.1|4217.1|4214.3|4199.1|4196.3|2743
1603470000000|2020-10-23 16:20:00|4199.3|4196.5|4201.9|4199.1|4201.9|4199.1|4188.7|4185.9|3613
1603470300000|2020-10-23 16:25:00|4202.1|4199.3|4199.5|4196.7|4203.1|4200.3|4196|4193.2|1366
1603470600000|2020-10-23 16:30:00|4199.9|4197.1|4202.5|4199.7|4203.9|4201.1|4192.9|4190.1|973
1603470900000|2020-10-23 16:35:00|4202.4|4199.6|4202.9|4200.1|4204|4201.2|4198.1|4195.3|465
1603471200000|2020-10-23 16:40:00|4202.1|4199.3|4206.1|4203.3|4209.1|4206.3|4199.1|4196.3|972
1603471500000|2020-10-23 16:45:00|4205.9|4203.1|4205.5|4202.7|4210.1|4207.3|4202.1|4199.3|1441
1603471800000|2020-10-23 16:50:00|4206.1|4203.3|4209.2|4206.4|4211.1|4208.3|4203.1|4200.3|1404
1603472100000|2020-10-23 16:55:00|4209.1|4206.3|4203.1|4200.3|4211.1|4208.3|4200.1|4197.3|609
1603472400000|2020-10-23 17:00:00|4203.3|4200.5|4208.7|4205.9|4208.7|4205.9|4200.1|4197.3|524
1603472700000|2020-10-23 17:05:00|4208.3|4205.5|4208.3|4205.5|4211.7|4208.9|4207.2|4204.4|299
1603473000000|2020-10-23 17:10:00|4209.1|4206.3|4200.3|4197.5|4209.3|4206.5|4200.3|4197.5|669
1603473300000|2020-10-23 17:15:00|4200.4|4197.6|4181.9|4179.1|4203.7|4200.9|4178.3|4175.5|2192
1603473600000|2020-10-23 17:20:00|4182.3|4179.5|4196.3|4193.5|4197.3|4194.5|4180.2|4177.4|717
1603473900000|2020-10-23 17:25:00|4196.2|4193.4|4198.1|4195.3|4202.3|4199.5|4195.2|4192.4|760
1603474200000|2020-10-23 17:30:00|4198|4195.2|4195.5|4192.7|4199.1|4196.3|4193.4|4190.6|1292
1603474500000|2020-10-23 17:35:00|4195.9|4193.1|4193.4|4190.6|4202.5|4199.7|4192.3|4189.5|751
1603474800000|2020-10-23 17:40:00|4193.5|4190.7|4192.3|4189.5|4194.9|4192.1|4189.9|4187.1|369
1603475100000|2020-10-23 17:45:00|4192.4|4189.6|4186.5|4183.7|4192.5|4189.7|4185.5|4182.7|865
1603475400000|2020-10-23 17:50:00|4186.4|4183.6|4185.9|4183.1|4188.5|4185.7|4181.5|4178.7|670
1603475700000|2020-10-23 17:55:00|4186|4183.2|4189.4|4186.6|4190.4|4187.6|4182.5|4179.7|392
1603476000000|2020-10-23 18:00:00|4189.3|4186.5|4194.5|4191.7|4196.5|4193.7|4187.3|4184.5|761
1603476300000|2020-10-23 18:05:00|4195|4192.2|4205.3|4202.5|4205.9|4203.1|4194.9|4192.1|881
1603476600000|2020-10-23 18:10:00|4205.4|4202.6|4201.5|4198.7|4206.5|4203.7|4199.3|4196.5|717
1603476900000|2020-10-23 18:15:00|4202.1|4199.3|4203.9|4201.1|4208.5|4205.7|4197.9|4195.1|681
1603477200000|2020-10-23 18:20:00|4204.5|4201.7|4204.9|4202.1|4206.5|4203.7|4200.5|4197.7|890
1603477500000|2020-10-23 18:25:00|4204.5|4201.7|4202.9|4200.1|4220.1|4217.3|4200.5|4197.7|8687
1603477800000|2020-10-23 18:30:00|4203|4200.2|4202.5|4199.7|4204.7|4201.9|4197.9|4195.1|2763
1603478100000|2020-10-23 18:35:00|4202.1|4199.3|4198.6|4195.8|4202.5|4199.7|4197.7|4194.9|265
1603478400000|2020-10-23 18:40:00|4198.5|4195.7|4197.6|4194.8|4200.7|4197.9|4196.5|4193.7|237
1603478700000|2020-10-23 18:45:00|4197.5|4194.7|4202.7|4199.9|4202.7|4199.9|4196.7|4193.9|1855
1603479000000|2020-10-23 18:50:00|4203.5|4200.7|4199.1|4196.3|4203.9|4201.1|4199.1|4196.3|337
1603479300000|2020-10-23 18:55:00|4198.7|4195.9|4195.7|4192.9|4199.7|4196.9|4194.9|4192.1|338
1603479600000|2020-10-23 19:00:00|4194.7|4191.9|4196.7|4193.9|4197.7|4194.9|4193.7|4190.9|836
1603479900000|2020-10-23 19:05:00|4197.1|4194.3|4199.1|4196.3|4199.5|4196.7|4197.1|4194.3|159
1603480200000|2020-10-23 19:10:00|4199.5|4196.7|4201|4198.2|4201.5|4198.7|4198.5|4195.7|108
1603480500000|2020-10-23 19:15:00|4200.5|4197.7|4200.5|4197.7|4201.5|4198.7|4199.7|4196.9|449
1603480800000|2020-10-23 19:20:00|4200.7|4197.9|4198.6|4195.8|4201.5|4198.7|4198.5|4195.7|38
1603481100000|2020-10-23 19:25:00|4198.7|4195.9|4199.1|4196.3|4200.5|4197.7|4198.7|4195.9|61
1603481400000|2020-10-23 19:30:00|4199.6|4196.8|4198.1|4195.3|4200.7|4197.9|4197.6|4194.8|163
1603481700000|2020-10-23 19:35:00|4198.6|4195.8|4189.6|4186.8|4198.6|4195.8|4189.6|4186.8|241
1603482000000|2020-10-23 19:40:00|4189.1|4186.3|4190.6|4187.8|4191.6|4188.8|4188.6|4185.8|395
1603482300000|2020-10-23 19:45:00|4189.6|4186.8|4192.7|4189.9|4193.7|4190.9|4189.6|4186.8|377
1603482600000|2020-10-23 19:50:00|4192.5|4189.7|4192.7|4189.9|4194.2|4191.4|4190.7|4187.9|103
1603482900000|2020-10-23 19:55:00|4193.2|4190.4|4194.8|4192|4196.7|4193.9|4192.7|4189.9|514
1603483200000|2020-10-23 20:00:00|4194.7|4191.9|4192.7|4189.9|4195.2|4192.4|4191.7|4188.9|59
1603483500000|2020-10-23 20:05:00|4192.3|4189.5|4194.8|4192|4195.7|4192.9|4192.3|4189.5|145
1603483800000|2020-10-23 20:10:00|4195.2|4192.4|4194.3|4191.5|4195.8|4193|4192.8|4190|56
1603484100000|2020-10-23 20:15:00|4193.8|4191|4195.8|4193|4195.8|4193|4192.8|4190|66
1603484400000|2020-10-23 20:20:00|4194.8|4192|4195.3|4192.5|4195.8|4193|4194.8|4192|27
1603484700000|2020-10-23 20:25:00|4194.8|4192|4194.8|4192|4195.8|4193|4193.9|4191.1|89
1603485000000|2020-10-23 20:30:00|4194.3|4191.5|4194.4|4191.6|4195.8|4193|4193.3|4190.5|344
1603485300000|2020-10-23 20:35:00|4194.2|4191.4|4190.9|4188.1|4194.3|4191.5|4189.5|4186.7|173
1603485600000|2020-10-23 20:40:00|4191.3|4188.5|4191.1|4188.3|4192.3|4189.5|4190.8|4188|59
1603485900000|2020-10-23 20:45:00|4192.4|4189.6|4186.4|4183.6|4193.9|4191.1|4185.4|4182.6|198
1603486200000|2020-10-23 20:50:00|4186.3|4183.5|4191.3|4188.5|4191.3|4188.5|4185.5|4182.7|108
1603486500000|2020-10-23 20:55:00|4190.3|4187.5|4194.3|4191.5|4195.5|4191.5|4188|4181|49
1603486800000|2020-10-23 21:00:00|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|3
1603663200000|2020-10-25 22:00:00|4190.4|4180.4|4167.9|4165.1|4191.3|4188.5|4167.4|4164.6|782
1603663500000|2020-10-25 22:05:00|4168|4165.2|4142.9|4138.9|4171.3|4168.5|4142.9|4138.9|1170
1603663800000|2020-10-25 22:10:00|4142.8|4138.8|4136.3|4133.5|4151.3|4148.5|4135.7|4132.9|479
1603664100000|2020-10-25 22:15:00|4135.8|4133|4131.2|4128.4|4142.1|4139.3|4129.7|4126.9|727
1603664400000|2020-10-25 22:20:00|4130.7|4127.9|4127.6|4124.8|4136.1|4133.3|4125.6|4122.8|466
1603664700000|2020-10-25 22:25:00|4126.1|4123.3|4132.1|4129.3|4133.1|4130.3|4119.1|4116.3|666
1603665000000|2020-10-25 22:30:00|4131.2|4128.4|4138.1|4135.3|4139.2|4136.3|4130.6|4127.8|59
1603665300000|2020-10-25 22:35:00|4138|4135.2|4140|4137.2|4141|4138.2|4135.1|4132.2|94
1603665600000|2020-10-25 22:40:00|4139.9|4137.1|4133.1|4130.3|4142.6|4139.8|4132.1|4129.3|68
1603665900000|2020-10-25 22:45:00|4132.6|4129.8|4135.5|4131.5|4137.6|4134.8|4132.1|4129.3|495
1603666200000|2020-10-25 22:50:00|4135|4132.2|4138.5|4135.7|4138.5|4135.7|4135|4132.1|43
1603666500000|2020-10-25 22:55:00|4138.1|4135.3|4124|4121.2|4138.1|4135.3|4122.5|4119.6|41
1603666800000|2020-10-25 23:00:00|4123|4120.2|4124.1|4121.3|4127|4124.2|4122|4119.2|66
1603667100000|2020-10-25 23:05:00|4125|4122.2|4133.1|4130.3|4133.1|4130.3|4123.5|4120.7|41
1603667400000|2020-10-25 23:10:00|4133|4130.2|4135|4132.2|4138.1|4135.3|4132.1|4129.3|53
1603667700000|2020-10-25 23:15:00|4135.1|4132.3|4136|4133.2|4137.6|4134.3|4132.5|4129.7|21
1603668000000|2020-10-25 23:20:00|4135.1|4132.3|4135.1|4132.3|4140|4137.2|4135|4132.2|23
1603668300000|2020-10-25 23:25:00|4135.5|4132.7|4139|4136.2|4139.1|4136.3|4135.5|4132.6|8
1603668600000|2020-10-25 23:30:00|4139.1|4136.3|4134.5|4131.7|4139.1|4136.3|4134|4131.2|39
1603668900000|2020-10-25 23:35:00|4135|4132.2|4137.1|4134.3|4137.6|4134.8|4134|4131.2|1
1603669200000|2020-10-25 23:40:00|4137|4134.2|4138.1|4135.3|4138.1|4135.3|4136|4133.2|8
1603669500000|2020-10-25 23:45:00|4137.9|4135.1|4141.1|4138.3|4144.1|4141.3|4137|4134.2|62
1603669800000|2020-10-25 23:50:00|4141.6|4138.8|4145.1|4142.3|4145.6|4142.8|4141.6|4138.8|29
1603670100000|2020-10-25 23:55:00|4145.2|4142.4|4145|4142.2|4145.6|4142.8|4142.1|4139.3|34
1603670400000|2020-10-26 00:00:00|4144.5|4141.7|4150.6|4147.8|4151.6|4148.8|4142.5|4139.7|72
1603670700000|2020-10-26 00:05:00|4151.1|4148.3|4151.5|4148.7|4151.6|4148.8|4148.5|4145.7|131
1603671000000|2020-10-26 00:10:00|4151.4|4148.6|4151|4148.2|4158.1|4155.3|4148.1|4145.3|267
1603671300000|2020-10-26 00:15:00|4150.4|4147.6|4150.1|4147.3|4152.5|4149.7|4147.1|4144.3|95
1603671600000|2020-10-26 00:20:00|4150.6|4147.8|4153|4150.2|4153|4150.2|4148|4145.2|42
1603671900000|2020-10-26 00:25:00|4152.1|4149.3|4149.1|4146.3|4153|4150.2|4149|4146.2|8
1603672200000|2020-10-26 00:30:00|4150|4147.2|4151|4148.2|4153.1|4150.3|4150|4147.2|4
1603672500000|2020-10-26 00:35:00|4150.5|4147.7|4151|4148.2|4151.5|4148.7|4149.1|4146.3|1
1603672800000|2020-10-26 00:40:00|4150.5|4147.7|4152.1|4149.3|4155.6|4152.8|4150.5|4147.7|13
1603673100000|2020-10-26 00:45:00|4152|4149.2|4153|4150.2|4155.5|4152.7|4152|4149.2|0
1603673400000|2020-10-26 00:50:00|4153.6|4150.8|4158.1|4155.3|4158.6|4155.8|4151.5|4148.7|96
1603673700000|2020-10-26 00:55:00|4158.6|4155.8|4153.1|4150.3|4159.7|4156.9|4151.6|4148.8|468
1603674000000|2020-10-26 01:00:00|4153.2|4150.4|4162.1|4159.3|4163.6|4160.8|4152.7|4149.9|383
1603674300000|2020-10-26 01:05:00|4161.7|4158.9|4160.1|4157.3|4162.1|4159.3|4154.6|4151.8|47
1603674600000|2020-10-26 01:10:00|4159.6|4156.8|4164.2|4161.4|4164.2|4161.4|4159.1|4156.3|168
1603674900000|2020-10-26 01:15:00|4164.1|4161.3|4160.7|4157.9|4164.6|4161.8|4159.7|4156.9|170
1603675200000|2020-10-26 01:20:00|4161.7|4158.9|4160.6|4157.8|4162.7|4159.9|4159.6|4156.8|274
1603675500000|2020-10-26 01:25:00|4160.1|4157.3|4159.1|4156.3|4160.7|4157.9|4158.7|4155.9|80
1603675800000|2020-10-26 01:30:00|4158.6|4155.8|4147.6|4144.8|4158.6|4155.8|4145.6|4142.8|401
1603676100000|2020-10-26 01:35:00|4147.7|4144.9|4140.1|4137.3|4149.1|4146.3|4138.7|4135.9|189
1603676400000|2020-10-26 01:40:00|4140.2|4137.4|4142.6|4139.8|4145.1|4142.3|4138.6|4135.8|77
1603676700000|2020-10-26 01:45:00|4142.5|4139.7|4145|4142.2|4150.6|4147.8|4141.1|4138.3|132
1603677000000|2020-10-26 01:50:00|4144.9|4142.1|4142.6|4139.8|4144.9|4142.1|4138.5|4135.7|362
1603677300000|2020-10-26 01:55:00|4143.1|4140.3|4142.1|4139.3|4148.5|4145.7|4142.1|4139.3|92
1603677600000|2020-10-26 02:00:00|4141.6|4138.8|4148.1|4145.3|4148.1|4145.3|4140.1|4137.3|35
1603677900000|2020-10-26 02:05:00|4147.6|4144.8|4146.1|4143.3|4148.6|4145.8|4144.5|4141.7|11
1603678200000|2020-10-26 02:10:00|4146.6|4143.8|4141.6|4138.8|4147.1|4144.3|4141.6|4138.8|107
1603678500000|2020-10-26 02:15:00|4141.5|4138.7|4142.6|4139.8|4143.1|4140.3|4140.1|4137.3|10
1603678800000|2020-10-26 02:20:00|4143.6|4140.8|4147.1|4144.3|4147.1|4144.3|4143.1|4140.3|98
1603679100000|2020-10-26 02:25:00|4147.6|4144.8|4149.1|4146.3|4150.6|4147.8|4146.6|4143.8|379
1603679400000|2020-10-26 02:30:00|4149.2|4146.4|4150.6|4147.8|4150.6|4147.8|4146.6|4143.8|111
1603679700000|2020-10-26 02:35:00|4150.7|4147.9|4150.1|4147.3|4154.6|4151.8|4148.6|4145.8|128
1603680000000|2020-10-26 02:40:00|4149.7|4146.9|4149.6|4146.8|4151.6|4148.8|4148.6|4145.8|15
1603680300000|2020-10-26 02:45:00|4149.5|4146.7|4146.6|4143.8|4149.5|4146.7|4143.1|4140.3|41
1603680600000|2020-10-26 02:50:00|4146.2|4143.4|4144.7|4141.9|4146.7|4143.9|4143.2|4140.4|99
1603680900000|2020-10-26 02:55:00|4145.7|4142.9|4144.7|4141.9|4147.2|4144.4|4142.7|4139.9|164
1603681200000|2020-10-26 03:00:00|4143.7|4140.9|4141.8|4139|4145.3|4142.5|4141.3|4138.5|95
1603681500000|2020-10-26 03:05:00|4141.7|4138.9|4144.3|4141.5|4144.8|4142|4141.3|4138.5|868
1603681800000|2020-10-26 03:10:00|4143.8|4141|4144.3|4141.5|4144.8|4142|4141.9|4139.1|192
1603682100000|2020-10-26 03:15:00|4144.4|4141.6|4142.8|4140|4144.8|4142|4141.8|4139|11
1603682400000|2020-10-26 03:20:00|4142.9|4140.1|4137.8|4135|4143.3|4140.5|4136.3|4133.5|57
1603682700000|2020-10-26 03:25:00|4137.3|4134.5|4138.8|4136|4139.7|4136.9|4136.8|4134|17
1603683000000|2020-10-26 03:30:00|4138.9|4136.1|4139.8|4137|4140.9|4138.1|4135.9|4133.1|122
1603683300000|2020-10-26 03:35:00|4139.9|4137.1|4137.9|4135.1|4140.3|4137.5|4136.8|4134|41
1603683600000|2020-10-26 03:40:00|4137.8|4135|4137.9|4135.1|4138.8|4136|4137.8|4135|34
1603683900000|2020-10-26 03:45:00|4137.8|4135|4137.9|4135.1|4138.9|4136.1|4137.8|4135|25
1603684200000|2020-10-26 03:50:00|4137.8|4135|4137.9|4135.1|4137.9|4135.1|4137.8|4135|1
1603684500000|2020-10-26 03:55:00|4137.8|4135|4136.9|4134.1|4137.9|4135.1|4135.9|4133.1|40
1603684800000|2020-10-26 04:00:00|4136.8|4134|4135.9|4133.1|4136.9|4134.1|4135.4|4132.6|49
1603685100000|2020-10-26 04:05:00|4136.4|4133.6|4136.4|4133.6|4136.9|4134.1|4134.9|4132.1|17
1603685400000|2020-10-26 04:10:00|4136.9|4134.1|4135.4|4132.6|4136.9|4134.1|4133.4|4130.6|36
1603685700000|2020-10-26 04:15:00|4135.9|4133.1|4134.9|4132.1|4135.9|4133.1|4134.9|4132.1|10
1603686000000|2020-10-26 04:20:00|4135.4|4132.6|4136.4|4133.6|4136.9|4134.1|4135.4|4132.6|10
1603686300000|2020-10-26 04:25:00|4136.9|4134.1|4136.9|4134.1|4136.9|4134.1|4135.9|4133.1|2
1603686600000|2020-10-26 04:30:00|4136.4|4133.6|4133.4|4130.6|4136.4|4133.6|4131.8|4129|136
1603686900000|2020-10-26 04:35:00|4133.8|4131|4133.4|4130.6|4133.9|4131.1|4132.9|4130.1|7
1603687200000|2020-10-26 04:40:00|4132.9|4130.1|4131.8|4129|4133.4|4130.6|4131.8|4129|27
1603687500000|2020-10-26 04:45:00|4131.4|4128.6|4133.9|4131.1|4134.8|4132|4131.4|4128.6|43
1603687800000|2020-10-26 04:50:00|4134.8|4132|4134.9|4132.1|4135.8|4133|4133.8|4131|19
1603688100000|2020-10-26 04:55:00|4134.8|4132|4131.4|4128.6|4134.8|4132|4130.9|4128.1|10
1603688400000|2020-10-26 05:00:00|4130.9|4128.1|4133.9|4131.1|4133.9|4131.1|4127.9|4125.1|211
1603688700000|2020-10-26 05:05:00|4133.8|4131|4131.9|4129.1|4134.9|4132.1|4130|4127.2|35
1603689000000|2020-10-26 05:10:00|4132|4129.2|4132|4129.2|4134.9|4132.1|4131.9|4129.1|432
1603689300000|2020-10-26 05:15:00|4132.1|4129.3|4130.9|4128.1|4134|4131.2|4130.9|4128.1|159
1603689600000|2020-10-26 05:20:00|4130.4|4127.6|4136.9|4134.1|4137|4134.2|4129|4126.2|165
1603689900000|2020-10-26 05:25:00|4137|4134.2|4137|4134.2|4138|4135.2|4136|4133.2|207
1603690200000|2020-10-26 05:30:00|4136.9|4134.1|4137|4134.2|4139.5|4136.7|4136|4133.2|221
1603690500000|2020-10-26 05:35:00|4137.5|4134.7|4134.4|4131.6|4138|4135.2|4134|4131.2|13
1603690800000|2020-10-26 05:40:00|4134.5|4131.7|4128.5|4125.7|4134.5|4131.7|4128|4125.2|75
1603691100000|2020-10-26 05:45:00|4128.4|4125.6|4127.4|4124.6|4131.4|4128.6|4126.9|4124.1|133
1603691400000|2020-10-26 05:50:00|4128|4125.2|4127.9|4125.1|4129|4126.2|4126|4123.2|75
1603691700000|2020-10-26 05:55:00|4128|4125.2|4118.9|4116.1|4128|4125.2|4118.9|4116.1|546
1603692000000|2020-10-26 06:00:00|4119.4|4116.6|4120.9|4118.1|4121.9|4119.1|4117.9|4115.1|401
1603692300000|2020-10-26 06:05:00|4121.4|4118.6|4121.9|4119.1|4121.9|4119.1|4120.9|4118.1|73
1603692600000|2020-10-26 06:10:00|4120.9|4118.1|4118.9|4116.1|4120.9|4118.1|4118.9|4116.1|115
1603692900000|2020-10-26 06:15:00|4119|4116.2|4117.8|4115|4119.9|4117.1|4116.9|4114.1|33
1603693200000|2020-10-26 06:20:00|4116.9|4114.1|4116.9|4114.1|4116.9|4114.1|4114.9|4112.1|853
1603693500000|2020-10-26 06:25:00|4115.9|4113.1|4115.9|4113.1|4117.8|4115|4115.4|4112.6|65
1603693800000|2020-10-26 06:30:00|4115.8|4113|4115.9|4113.1|4117.8|4115|4114.9|4112.1|50
1603694100000|2020-10-26 06:35:00|4116.4|4113.6|4116.4|4113.6|4117.8|4115|4114.8|4112|155
1603694400000|2020-10-26 06:40:00|4116.8|4114|4116.8|4114|4117.8|4115|4114.8|4112|263
1603694700000|2020-10-26 06:45:00|4116.9|4114.1|4119.8|4117|4121.8|4119|4112.8|4110|292
1603695000000|2020-10-26 06:50:00|4119.9|4117.1|4111.3|4108.5|4119.9|4117.1|4110.8|4108|159
1603695300000|2020-10-26 06:55:00|4111.4|4108.6|4113.9|4111.1|4114.8|4112|4109.8|4107|329
1603695600000|2020-10-26 07:00:00|4114.3|4111.5|4115.9|4113.1|4116.8|4114|4111.9|4109.1|254
1603695900000|2020-10-26 07:05:00|4115.8|4113|4108.8|4106|4115.8|4113|4106.9|4104.1|415
1603696200000|2020-10-26 07:10:00|4107.9|4105.1|4102.9|4100.1|4109.4|4106.6|4102.9|4100.1|222
1603696500000|2020-10-26 07:15:00|4103.9|4101.1|4099.9|4097.1|4104.9|4102.1|4099.9|4097.1|659
1603696800000|2020-10-26 07:20:00|4099.4|4096.6|4093.4|4090.6|4101.9|4099.1|4091.9|4089.1|616
1603697100000|2020-10-26 07:25:00|4093.9|4091.1|4084.9|4082.1|4093.9|4091.1|4081|4078.2|2169
1603697400000|2020-10-26 07:30:00|4084.4|4081.6|4098|4095.2|4099|4096.2|4081|4078.2|1333
1603697700000|2020-10-26 07:35:00|4097.5|4094.7|4096|4093.2|4100|4097.2|4096|4093.2|715
1603698000000|2020-10-26 07:40:00|4095|4092.2|4092|4089.2|4096.1|4093.3|4092|4089.2|475
1603698300000|2020-10-26 07:45:00|4092.1|4089.3|4094|4091.2|4097|4094.2|4090|4087.2|1156
1603698600000|2020-10-26 07:50:00|4093.9|4091.1|4084|4081.2|4093.9|4091.1|4083.9|4081.1|1481
1603698900000|2020-10-26 07:55:00|4083.9|4081.1|4087.9|4085.1|4088.4|4085.6|4076.9|4074.1|1245
1603699200000|2020-10-26 08:00:00|4087.8|4085|4080.3|4077.5|4088|4085.2|4075|4072.2|1671
1603699500000|2020-10-26 08:05:00|4079.9|4077.1|4079.4|4076.6|4081.9|4079.1|4075.9|4073.1|880
1603699800000|2020-10-26 08:10:00|4079.3|4076.5|4077.4|4074.6|4079.3|4076.5|4071.4|4068.6|1490
1603700100000|2020-10-26 08:15:00|4076.9|4074.1|4077.9|4075.1|4078.8|4076|4068.1|4065.3|1662
1603700400000|2020-10-26 08:20:00|4077.4|4074.6|4079.9|4077.1|4080.8|4078|4071.9|4069.1|1195
1603700700000|2020-10-26 08:25:00|4079.8|4077|4084.5|4081.7|4088.5|4085.1|4077|4074.2|2895
1603701000000|2020-10-26 08:30:00|4083.9|4081.1|4091.9|4089.1|4092|4089.2|4079.9|4077.1|3920
1603701300000|2020-10-26 08:35:00|4092|4089.2|4096.5|4093.7|4097|4094.2|4089|4086.2|2573
1603701600000|2020-10-26 08:40:00|4096.9|4094.1|4102.5|4099.7|4104|4101.2|4094.9|4092.1|1852
1603701900000|2020-10-26 08:45:00|4102.9|4100.1|4098.5|4095.7|4106.9|4104.1|4098.5|4095.7|1917
1603702200000|2020-10-26 08:50:00|4098.9|4096.1|4098|4095.2|4102|4099.2|4097.9|4095.1|1072
1603702500000|2020-10-26 08:55:00|4097.9|4095.1|4109|4106.2|4111.9|4109.1|4097.9|4095.1|1192
1603702800000|2020-10-26 09:00:00|4109.4|4106.6|4108.9|4106.1|4111.9|4109.1|4104.9|4102.1|1519
1603703100000|2020-10-26 09:05:00|4109|4106.2|4112|4109.2|4117|4114.2|4106.9|4104.1|1181
1603703400000|2020-10-26 09:10:00|4112.9|4110.1|4110|4107.2|4112.9|4110.1|4106.9|4104.1|728
1603703700000|2020-10-26 09:15:00|4109.9|4107.1|4105|4102.2|4110.9|4108.1|4103.9|4101.1|1533
1603704000000|2020-10-26 09:20:00|4104.9|4102.1|4098|4095.2|4118|4115.2|4094.9|4092.1|1952
1603704300000|2020-10-26 09:25:00|4097.9|4095.1|4106.9|4104.1|4112|4109.2|4097.9|4095.1|1252
1603704600000|2020-10-26 09:30:00|4107|4104.2|4102.4|4099.6|4109|4106.2|4101.4|4098.6|571
1603704900000|2020-10-26 09:35:00|4102.9|4100.1|4107.9|4105.1|4117.9|4115.1|4101.9|4099.1|741
1603705200000|2020-10-26 09:40:00|4107|4104.2|4119.8|4117|4121.5|4118.7|4103.9|4101.1|6565
1603705500000|2020-10-26 09:45:00|4119.7|4116.9|4101.7|4098.9|4121.3|4118.5|4100.7|4097.9|2745
1603705800000|2020-10-26 09:50:00|4100.8|4098|4111.8|4109|4114.7|4111.9|4096.7|4093.9|1399
1603706100000|2020-10-26 09:55:00|4112.3|4109.5|4108.6|4105.8|4124.7|4121.9|4108.6|4105.8|862
1603706400000|2020-10-26 10:00:00|4108.7|4105.9|4106.8|4104|4111.7|4108.9|4103.6|4100.8|1143
1603706700000|2020-10-26 10:05:00|4106.7|4103.9|4112.3|4109.5|4113.8|4111|4102.7|4099.9|719
1603707000000|2020-10-26 10:10:00|4112.8|4110|4124.8|4122|4129.3|4126.5|4109.7|4106.9|1433
1603707300000|2020-10-26 10:15:00|4124.7|4121.9|4126.8|4124|4128.3|4125.5|4118.7|4115.9|515
1603707600000|2020-10-26 10:20:00|4127.3|4124.5|4129.9|4127.1|4130.9|4128.1|4122.8|4120|1762
1603707900000|2020-10-26 10:25:00|4130.4|4127.6|4128.8|4126|4132.8|4130|4125.9|4123.1|408
1603708200000|2020-10-26 10:30:00|4128.9|4126.1|4129.9|4127.1|4130.9|4128.1|4124.9|4122.1|461
1603708500000|2020-10-26 10:35:00|4130.8|4128|4138.8|4136|4138.9|4136.1|4128.9|4126.1|1105
1603708800000|2020-10-26 10:40:00|4138.4|4135.6|4137.9|4135.1|4143.4|4140.6|4136.9|4134.1|597
1603709100000|2020-10-26 10:45:00|4138|4135.2|4137.9|4135.1|4140.4|4137.6|4131.9|4129.1|344
1603709400000|2020-10-26 10:50:00|4138.4|4135.6|4142.9|4140.1|4146.9|4144.1|4137.9|4135.1|754
1603709700000|2020-10-26 10:55:00|4142.7|4139.9|4138.9|4136.1|4142.9|4140.1|4138.9|4136.1|804
1603710000000|2020-10-26 11:00:00|4139.9|4137.1|4135.9|4133.1|4140.9|4138.1|4133.9|4131.1|806
1603710300000|2020-10-26 11:05:00|4133.9|4131.1|4135.9|4133.1|4139.9|4137.1|4133.9|4131.1|240
1603710600000|2020-10-26 11:10:00|4134.9|4132.1|4135.9|4133.1|4138|4135.2|4134|4131.2|382
1603710900000|2020-10-26 11:15:00|4136|4133.2|4131.9|4129.1|4136.9|4134.1|4130.9|4128.1|374
1603711200000|2020-10-26 11:20:00|4132|4129.2|4126.8|4124|4134|4131.2|4126.8|4124|1228
1603711500000|2020-10-26 11:25:00|4126.9|4124.1|4128.8|4126|4130.3|4127.5|4124.9|4122.1|516
1603711800000|2020-10-26 11:30:00|4128.7|4125.9|4128.4|4125.6|4128.9|4126.1|4120.8|4118|577
1603712100000|2020-10-26 11:35:00|4127.9|4125.1|4128.4|4125.6|4130.8|4128|4127.9|4125.1|397
1603712400000|2020-10-26 11:40:00|4128.8|4126|4120.9|4118.1|4129.9|4127.1|4119.9|4117.1|187
1603712700000|2020-10-26 11:45:00|4121.9|4119.1|4125.4|4122.6|4127.9|4125.1|4119.9|4117.1|254
1603713000000|2020-10-26 11:50:00|4125.9|4123.1|4120.9|4118.1|4129.9|4127.1|4119.9|4117.1|278
1603713300000|2020-10-26 11:55:00|4120.4|4117.6|4116.9|4114.1|4121.9|4119.1|4116.9|4114.1|644
1603713600000|2020-10-26 12:00:00|4117.9|4115.1|4116.9|4114.1|4127.4|4124.6|4116.9|4114.1|1009
1603713900000|2020-10-26 12:05:00|4117|4114.2|4121.9|4119.1|4125.4|4122.6|4117|4114.2|631
1603714200000|2020-10-26 12:10:00|4120.9|4118.1|4113.9|4111.1|4120.9|4118.1|4108.9|4106.1|842
1603714500000|2020-10-26 12:15:00|4113.4|4110.6|4114.9|4112.1|4116|4113.2|4102.9|4100.1|485
1603714800000|2020-10-26 12:20:00|4114.4|4111.6|4113.1|4110.3|4119|4116.2|4111.5|4108.7|848
1603715100000|2020-10-26 12:25:00|4114|4111.2|4118.9|4116.1|4120|4117.2|4111.9|4109.1|426
1603715400000|2020-10-26 12:30:00|4119|4116.2|4123|4120.2|4124.9|4122.1|4116.5|4113.7|598
1603715700000|2020-10-26 12:35:00|4122.5|4119.7|4121.9|4119.1|4123|4120.2|4118.1|4115.3|191
1603716000000|2020-10-26 12:40:00|4121.5|4118.7|4109|4106.2|4121.9|4119.1|4108.9|4106.1|587
1603716300000|2020-10-26 12:45:00|4109.9|4107.1|4106.5|4103.7|4111|4108.2|4106|4103.2|495
1603716600000|2020-10-26 12:50:00|4106|4103.2|4104|4101.2|4108|4105.2|4099|4096.2|1411
1603716900000|2020-10-26 12:55:00|4104.5|4101.7|4109|4106.2|4111.5|4108.7|4103|4100.2|347
1603717200000|2020-10-26 13:00:00|4108|4105.2|4108|4105.2|4115|4112.2|4095|4092.2|1896
1603717500000|2020-10-26 13:05:00|4108.5|4105.7|4109|4106.2|4125.5|4122.7|4106|4103.2|1417
1603717800000|2020-10-26 13:10:00|4108|4105.2|4128|4125.2|4128|4125.2|4106|4103.2|969
1603718100000|2020-10-26 13:15:00|4128.9|4126.1|4133|4130.2|4138|4135.2|4123.9|4121.1|987
1603718400000|2020-10-26 13:20:00|4134|4131.2|4120.5|4117.7|4136|4133.2|4120.5|4117.7|1311
1603718700000|2020-10-26 13:25:00|4121|4118.2|4119|4116.2|4122|4119.2|4112.9|4110.1|931
1603719000000|2020-10-26 13:30:00|4118.5|4115.7|4128.1|4125.3|4133.5|4130.7|4116.6|4113.8|954
1603719300000|2020-10-26 13:35:00|4128|4125.2|4116|4113.2|4128.5|4125.7|4115|4112.2|850
1603719600000|2020-10-26 13:40:00|4117|4114.2|4098|4095.2|4119.1|4116.3|4097|4094.2|1333
1603719900000|2020-10-26 13:45:00|4098.5|4095.7|4099|4096.2|4102.5|4099.7|4094|4091.2|1105
1603720200000|2020-10-26 13:50:00|4099.1|4096.3|4102|4099.2|4106|4103.2|4097.1|4094.3|1335
1603720500000|2020-10-26 13:55:00|4101.5|4098.7|4105.5|4102.7|4108.1|4105.3|4100|4097.2|545
1603720800000|2020-10-26 14:00:00|4105|4102.2|4105.1|4102.3|4107|4104.2|4096|4093.2|1671
1603721100000|2020-10-26 14:05:00|4105.6|4102.8|4108|4105.2|4110|4107.2|4100.6|4097.8|1349
1603721400000|2020-10-26 14:10:00|4108.1|4105.3|4096.1|4093.3|4108.6|4105.8|4096|4093.2|709
1603721700000|2020-10-26 14:15:00|4096|4093.2|4091.1|4088.3|4102|4099.2|4087|4084.2|2409
1603722000000|2020-10-26 14:20:00|4090.6|4087.8|4094.1|4091.3|4098.6|4095.8|4089.1|4086.3|407
1603722300000|2020-10-26 14:25:00|4094.2|4091.4|4084.6|4081.8|4094.6|4091.8|4082.1|4079.3|2341
1603722600000|2020-10-26 14:30:00|4084.1|4081.3|4074|4071.2|4085.1|4082.3|4069.2|4066.4|3537
1603722900000|2020-10-26 14:35:00|4073.6|4070.8|4087.1|4084.3|4087.1|4084.3|4072|4069.2|2144
1603723200000|2020-10-26 14:40:00|4086.7|4083.9|4101.1|4098.3|4103.7|4100.9|4083.1|4080.3|2249
1603723500000|2020-10-26 14:45:00|4101.2|4098.4|4093.2|4090.4|4111.7|4108.9|4090.7|4087.9|1755
1603723800000|2020-10-26 14:50:00|4093.7|4090.9|4088.1|4085.3|4093.7|4090.9|4085.2|4082.4|1467
1603724100000|2020-10-26 14:55:00|4087.1|4084.3|4087.1|4084.3|4089.1|4086.3|4085.1|4082.3|1243
1603724400000|2020-10-26 15:00:00|4088.1|4085.3|4075.2|4072.4|4090.1|4087.3|4073.2|4070.4|3180
1603724700000|2020-10-26 15:05:00|4075.1|4072.3|4067.1|4064.3|4081.7|4078.9|4062.1|4059.3|3614
1603725000000|2020-10-26 15:10:00|4067.6|4064.8|4076.1|4073.3|4077.2|4074.4|4067.1|4064.3|1300
1603725300000|2020-10-26 15:15:00|4075.5|4072.7|4067.2|4064.4|4080.1|4077.3|4060.1|4057.3|2469
1603725600000|2020-10-26 15:20:00|4067.7|4064.9|4077.2|4074.4|4077.2|4074.4|4064.2|4061.4|1293
1603725900000|2020-10-26 15:25:00|4076.7|4073.9|4080.6|4077.8|4083.7|4080.9|4070.2|4067.4|1281
1603726200000|2020-10-26 15:30:00|4080.2|4077.4|4077.2|4074.4|4084.2|4081.4|4070.6|4067.8|1400
1603726500000|2020-10-26 15:35:00|4078.1|4075.3|4089.2|4086.4|4094.1|4091.3|4077.1|4074.3|1367
1603726800000|2020-10-26 15:40:00|4089.1|4086.3|4089.1|4086.3|4093.1|4090.3|4083.1|4080.3|773
1603727100000|2020-10-26 15:45:00|4089.6|4086.8|4092.2|4089.4|4099.2|4096.4|4088.1|4085.3|1681
1603727400000|2020-10-26 15:50:00|4092.6|4089.8|4096.2|4093.4|4101.1|4098.3|4089.2|4086.4|935
1603727700000|2020-10-26 15:55:00|4095.6|4092.8|4089.2|4086.4|4102.2|4099.4|4089.2|4086.4|963
1603728000000|2020-10-26 16:00:00|4089.3|4086.5|4093.2|4090.4|4095.2|4092.4|4085.1|4082.3|1545
1603728300000|2020-10-26 16:05:00|4093.1|4090.3|4082.1|4079.3|4096.1|4093.3|4081.1|4078.3|1067
1603728600000|2020-10-26 16:10:00|4082.2|4079.4|4078.2|4075.4|4082.2|4079.4|4076.1|4073.3|2048
1603728900000|2020-10-26 16:15:00|4078.1|4075.3|4079.1|4076.3|4082.2|4079.4|4076.1|4073.3|2652
1603729200000|2020-10-26 16:20:00|4080|4077.2|4088.1|4085.3|4088.1|4085.3|4076|4073.2|1426
1603729500000|2020-10-26 16:25:00|4087.6|4084.8|4085.2|4082.4|4092.1|4089.3|4080.1|4077.3|3827
1603729800000|2020-10-26 16:30:00|4082.7|4079.9|4081.1|4078.3|4083.2|4080.4|4076.2|4073.4|2340
1603730100000|2020-10-26 16:35:00|4080.6|4077.8|4079.6|4076.8|4081.2|4078.4|4078.1|4075.3|1390
1603730400000|2020-10-26 16:40:00|4079.1|4076.3|4074.1|4071.3|4081.2|4078.4|4070.2|4067.4|1321
1603730700000|2020-10-26 16:45:00|4074.2|4071.4|4074.2|4071.4|4080.1|4077.3|4069.1|4066.3|883
1603731000000|2020-10-26 16:50:00|4075.2|4072.4|4072.2|4069.4|4076.2|4073.4|4070.2|4067.4|797
1603731300000|2020-10-26 16:55:00|4072.7|4069.9|4069.2|4066.4|4072.7|4069.9|4066.2|4063.4|1322
1603731600000|2020-10-26 17:00:00|4069.1|4066.3|4074.2|4071.4|4078.2|4075.4|4069.1|4066.3|1032
1603731900000|2020-10-26 17:05:00|4074.7|4071.9|4081.7|4078.9|4083.2|4080.4|4073.2|4070.4|717
1603732200000|2020-10-26 17:10:00|4082.2|4079.4|4086.2|4083.4|4090.2|4087.4|4080.2|4077.4|1160
1603732500000|2020-10-26 17:15:00|4085.2|4082.4|4083.7|4080.9|4088.2|4085.4|4081.2|4078.4|567
1603732800000|2020-10-26 17:20:00|4083.2|4080.4|4073.1|4070.3|4087.2|4084.4|4073.1|4070.3|776
1603733100000|2020-10-26 17:25:00|4072.2|4069.4|4068.1|4065.3|4074.6|4071.8|4067.1|4064.3|735
1603733400000|2020-10-26 17:30:00|4067.6|4064.8|4059.2|4056.4|4069.1|4066.3|4057.2|4054.4|1560
1603733700000|2020-10-26 17:35:00|4059.1|4056.3|4065.2|4062.4|4067.2|4064.4|4058.1|4055.3|503
1603734000000|2020-10-26 17:40:00|4066.1|4063.3|4060.7|4057.9|4069.2|4066.4|4060.2|4057.4|542
1603734300000|2020-10-26 17:45:00|4061.2|4058.4|4071.2|4068.4|4071.2|4068.4|4061.2|4058.4|659
1603734600000|2020-10-26 17:50:00|4072.1|4069.3|4074.2|4071.4|4074.2|4071.4|4068.2|4065.4|575
1603734900000|2020-10-26 17:55:00|4073.7|4070.9|4070.2|4067.4|4073.7|4070.9|4070.2|4067.4|305
1603735200000|2020-10-26 18:00:00|4070.1|4067.3|4070.2|4067.4|4070.2|4067.4|4065.2|4062.4|487
1603735500000|2020-10-26 18:05:00|4070.3|4067.5|4073.2|4070.4|4079.2|4076.4|4070.2|4067.4|743
1603735800000|2020-10-26 18:10:00|4072.7|4069.9|4068.7|4065.9|4074.2|4071.4|4066.2|4063.4|602
1603736100000|2020-10-26 18:15:00|4069.2|4066.4|4074.2|4071.4|4077.8|4075|4067.2|4064.4|932
1603736400000|2020-10-26 18:20:00|4074.3|4071.5|4072.3|4069.5|4078.3|4075.5|4071.8|4069|613
1603736700000|2020-10-26 18:25:00|4072.2|4069.4|4079.3|4076.5|4084.3|4081.5|4071.3|4068.5|3759
1603737000000|2020-10-26 18:30:00|4078.8|4076|4076.3|4073.5|4082.4|4079.6|4075.3|4072.5|1887
1603737300000|2020-10-26 18:35:00|4077.2|4074.4|4078.3|4075.5|4080.3|4077.5|4075.3|4072.5|529
1603737600000|2020-10-26 18:40:00|4078.8|4076|4084.3|4081.5|4085.3|4082.5|4078.8|4076|579
1603737900000|2020-10-26 18:45:00|4084.2|4081.4|4078.3|4075.5|4084.3|4081.5|4078.3|4075.5|299
1603738200000|2020-10-26 18:50:00|4079.3|4076.5|4083.3|4080.5|4087.3|4084.5|4078.8|4076|295
1603738500000|2020-10-26 18:55:00|4083.8|4081|4083.3|4080.5|4085.3|4082.5|4082.3|4079.5|269
1603738800000|2020-10-26 19:00:00|4083.8|4081|4082.3|4079.5|4086.3|4083.5|4081.3|4078.5|106
1603739100000|2020-10-26 19:05:00|4081.3|4078.5|4079.3|4076.5|4082.3|4079.5|4077.3|4074.5|328
1603739400000|2020-10-26 19:10:00|4079.8|4077|4075.3|4072.5|4082.3|4079.5|4074.3|4071.5|553
1603739700000|2020-10-26 19:15:00|4076.3|4073.5|4076.3|4073.5|4079.3|4076.5|4074.3|4071.5|343
1603740000000|2020-10-26 19:20:00|4076.8|4074|4077.4|4074.6|4080.3|4077.5|4076.8|4074|275
1603740300000|2020-10-26 19:25:00|4077.3|4074.5|4078.4|4075.6|4079.4|4076.6|4076.4|4073.6|450
1603740600000|2020-10-26 19:30:00|4078.3|4075.5|4075.3|4072.5|4079.4|4076.6|4074.4|4071.6|324
1603740900000|2020-10-26 19:35:00|4075.4|4072.6|4074.8|4072|4076.3|4073.5|4071.4|4068.6|199
1603741200000|2020-10-26 19:40:00|4074.3|4071.5|4075.4|4072.6|4077.4|4074.6|4073.3|4070.5|261
1603741500000|2020-10-26 19:45:00|4075.9|4073.1|4073.4|4070.6|4075.9|4073.1|4071.4|4068.6|271
1603741800000|2020-10-26 19:50:00|4073.3|4070.5|4075.4|4072.6|4077.4|4074.6|4071.4|4068.6|198
1603742100000|2020-10-26 19:55:00|4075.9|4073.1|4077.4|4074.6|4077.5|4074.7|4075.9|4073.1|94
1603742400000|2020-10-26 20:00:00|4078.5|4075.7|4079.4|4076.6|4079.5|4076.7|4077.9|4075.1|219
1603742700000|2020-10-26 20:05:00|4079.5|4076.7|4078.4|4075.6|4079.5|4076.7|4078.4|4075.6|22
1603743000000|2020-10-26 20:10:00|4077.4|4074.6|4078.4|4075.6|4080.4|4077.6|4077.4|4074.6|163
1603743300000|2020-10-26 20:15:00|4078.3|4075.5|4078.4|4075.6|4078.4|4075.6|4077.4|4074.6|62
1603743600000|2020-10-26 20:20:00|4077.4|4074.6|4078.4|4075.6|4078.4|4075.6|4077.4|4074.6|58
1603743900000|2020-10-26 20:25:00|||||||||27
1603744200000|2020-10-26 20:30:00|4078.3|4075.5|4077.4|4074.6|4078.3|4075.5|4077.4|4074.6|31
1603744500000|2020-10-26 20:35:00|4076.4|4073.6|4078.4|4075.6|4078.4|4075.6|4075.4|4072.6|37
1603744800000|2020-10-26 20:40:00|4077.4|4074.6|4078.4|4075.6|4078.4|4075.6|4077.4|4074.6|231
1603745100000|2020-10-26 20:45:00|4077.4|4074.6|4079.4|4076.6|4079.5|4076.7|4077.4|4074.6|270
1603745400000|2020-10-26 20:50:00|4079.5|4076.7|4080|4077.2|4080.4|4077.6|4078.5|4075.7|22
1603745700000|2020-10-26 20:55:00|4079.5|4076.7|4081.5|4078.7|4083.5|4080.7|4079.4|4076.6|283
1603746000000|2020-10-26 21:00:00|4082|4079.2|4083|4080.2|4083|4080.2|4082|4079.2|11
1603746300000|2020-10-26 21:05:00|4083.5|4080.7|4082.5|4079.7|4083.5|4080.7|4082.5|4079.7|19
1603746600000|2020-10-26 21:10:00|4081.5|4078.7|4082|4079.2|4082|4079.2|4081.5|4078.7|125
1603746900000|2020-10-26 21:15:00|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|4082.5|4079.7|3
1603747200000|2020-10-26 21:20:00|||||||||5
1603747500000|2020-10-26 21:25:00|||||||||9
1603747800000|2020-10-26 21:30:00|4081.5|4078.7|4081.5|4078.7|4082.5|4079.7|4081.5|4078.7|6
1603748100000|2020-10-26 21:35:00|4081|4078.2|4079|4076.2|4081|4078.2|4078.5|4075.7|27
1603748400000|2020-10-26 21:40:00|||||||||2
1603748700000|2020-10-26 21:45:00|||||||||4
1603749000000|2020-10-26 21:50:00|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|4078.5|4075.7|7
1603749300000|2020-10-26 21:55:00|4078.9|4076.1|4080|4077.2|4080.1|4077.2|4078.9|4075.6|7
1603756800000|2020-10-27 00:00:00|4083.1|4080.3|4087.6|4084.8|4087.6|4084.8|4078.6|4075.8|388
1603757100000|2020-10-27 00:05:00|4087.1|4084.3|4088.6|4085.8|4088.6|4085.8|4085.1|4082.3|81
1603757400000|2020-10-27 00:10:00|4088.7|4085.9|4089.1|4086.3|4089.7|4086.9|4087.6|4084.8|165
1603757700000|2020-10-27 00:15:00|4089.6|4086.8|4089.7|4086.9|4089.7|4086.9|4086.6|4083.8|17
1603758000000|2020-10-27 00:20:00|4089.6|4086.8|4089.7|4086.9|4089.7|4086.9|4087.1|4084.3|19
1603758300000|2020-10-27 00:25:00|4089.6|4086.8|4091.6|4088.8|4091.7|4088.9|4089.1|4086.3|239
1603758600000|2020-10-27 00:30:00|4091.1|4088.3|4092.6|4089.8|4092.6|4089.8|4090.6|4087.8|69
1603758900000|2020-10-27 00:35:00|4092.1|4089.3|4091.6|4088.8|4092.7|4089.9|4091.6|4088.8|37
1603759200000|2020-10-27 00:40:00|4091.7|4088.9|4089.7|4086.9|4091.7|4088.9|4089.6|4086.8|12
1603759500000|2020-10-27 00:45:00|4090.2|4087.4|4090.2|4087.4|4090.7|4087.9|4088.7|4085.9|13
1603759800000|2020-10-27 00:50:00|4090.1|4087.3|4090.7|4087.9|4090.7|4087.9|4089.7|4086.9|13
1603760100000|2020-10-27 00:55:00|4090.6|4087.8|4089.1|4086.3|4090.7|4087.9|4087.7|4084.9|71
1603760400000|2020-10-27 01:00:00|4089.6|4086.8|4087.7|4084.9|4090.2|4087.4|4083.2|4080.4|186
1603760700000|2020-10-27 01:05:00|4088.1|4085.3|4088.7|4085.9|4089.7|4086.9|4086.7|4083.9|86
1603761000000|2020-10-27 01:10:00|4089.2|4086.4|4091.2|4088.4|4091.7|4088.9|4088.2|4085.4|14
1603761300000|2020-10-27 01:15:00|4091.1|4088.3|4088.2|4085.4|4091.6|4088.8|4087.6|4084.8|23
1603761600000|2020-10-27 01:20:00|4088.1|4085.3|4084.7|4081.9|4090.7|4087.9|4084.7|4081.9|243
1603761900000|2020-10-27 01:25:00|4085.2|4082.4|4085.6|4082.8|4085.7|4082.9|4082.2|4079.4|202
1603762200000|2020-10-27 01:30:00|4085.7|4082.9|4082.6|4079.8|4087.1|4084.3|4079.1|4076.3|95
1603762500000|2020-10-27 01:35:00|4082.7|4079.9|4087.1|4084.3|4087.6|4084.8|4082.6|4079.8|6
1603762800000|2020-10-27 01:40:00|4087.6|4084.8|4088.1|4085.3|4088.7|4085.9|4086.1|4083.3|63
1603763100000|2020-10-27 01:45:00|4088.6|4085.8|4090.1|4087.3|4090.7|4087.9|4088.1|4085.3|41
1603763400000|2020-10-27 01:50:00|4090.6|4087.8|4091.2|4088.4|4091.7|4088.9|4088.7|4085.9|350
1603763700000|2020-10-27 01:55:00|4090.2|4087.4|4087.7|4084.9|4090.2|4087.4|4086.7|4083.9|12
1603764000000|2020-10-27 02:00:00|4088.7|4085.9|4088.2|4085.4|4089.7|4086.9|4088.2|4085.4|17
1603764300000|2020-10-27 02:05:00|4088.7|4085.9|4094.7|4091.9|4094.7|4091.9|4087.7|4084.9|124
1603764600000|2020-10-27 02:10:00|4095.7|4092.9|4095.7|4092.9|4095.7|4092.9|4093.7|4090.9|30
1603764900000|2020-10-27 02:15:00|4095.2|4092.4|4093.8|4091|4095.8|4093|4093.2|4090.4|22
1603765200000|2020-10-27 02:20:00|4094.2|4091.4|4095.8|4093|4095.8|4093|4093.7|4090.9|321
1603765500000|2020-10-27 02:25:00|4096.8|4094|4099.8|4097|4099.8|4097|4096.8|4094|200
1603765800000|2020-10-27 02:30:00|4100.8|4098|4100.8|4098|4100.8|4098|4099.8|4097|72
1603766100000|2020-10-27 02:35:00|4101.3|4098.5|4100.8|4098|4102.8|4100|4098.8|4096|23
1603766400000|2020-10-27 02:40:00|4100.3|4097.5|4099.8|4097|4101.8|4099|4099.8|4097|11
1603766700000|2020-10-27 02:45:00|4100.8|4098|4099.8|4097|4101.8|4099|4099.8|4097|17
1603767000000|2020-10-27 02:50:00|4100.8|4098|4101.8|4099|4103.8|4101|4100.8|4098|99
1603767300000|2020-10-27 02:55:00|4100.8|4098|4096.3|4093.5|4101.3|4098.5|4095.8|4093|88
1603767600000|2020-10-27 03:00:00|4095.8|4093|4093.8|4091|4095.8|4093|4093.8|4091|17
1603767900000|2020-10-27 03:05:00|4094.3|4091.5|4094.8|4092|4095.3|4092.5|4092.8|4090|36
1603768200000|2020-10-27 03:10:00|4095.3|4092.5|4096.3|4093.5|4096.3|4093.5|4095.3|4092.5|34
1603768500000|2020-10-27 03:15:00|4096.2|4093.4|4096.7|4093.9|4097.2|4094.4|4095.7|4092.9|18
1603768800000|2020-10-27 03:20:00|4096.8|4094|4099.2|4096.4|4100.3|4097.5|4096.8|4094|28
1603769100000|2020-10-27 03:25:00|4099.3|4096.5|4096.3|4093.5|4101.2|4098.4|4096.2|4093.4|67
1603769400000|2020-10-27 03:30:00|4096.7|4093.9|4100.7|4097.9|4100.7|4097.9|4096.7|4093.9|53
1603769700000|2020-10-27 03:35:00|4100.8|4098|4101.8|4099|4101.8|4099|4100.3|4097.5|2
1603770000000|2020-10-27 03:40:00|4101.3|4098.5|4101.8|4099|4101.8|4099|4100.8|4098|1
1603770300000|2020-10-27 03:45:00|4101.3|4098.5|4102.3|4099.5|4104.8|4102|4101.3|4098.5|114
1603770600000|2020-10-27 03:50:00|4101.8|4099|4101.3|4098.5|4101.8|4099|4100.8|4098|1
1603770900000|2020-10-27 03:55:00|4100.8|4098|4100.8|4098|4101.3|4098.5|4099.3|4096.5|1
1603771200000|2020-10-27 04:00:00|4101.8|4099|4102.3|4099.5|4102.8|4100|4101.3|4098.5|17
1603771500000|2020-10-27 04:05:00|4101.8|4099|4101.8|4099|4102.8|4100|4101.8|4099|11
1603771800000|2020-10-27 04:10:00|4102.3|4099.5|4101.8|4099|4102.8|4100|4101.8|4099|4
1603772100000|2020-10-27 04:15:00|4102.8|4100|4104.3|4101.5|4104.8|4102|4102.8|4100|9
1603772400000|2020-10-27 04:20:00|4104.8|4102|4103.3|4100.5|4104.8|4102|4102.8|4100|7
1603772700000|2020-10-27 04:25:00|4102.8|4100|4103.3|4100.5|4103.8|4101|4102.3|4099.5|3
1603773000000|2020-10-27 04:30:00|4103.8|4101|4103.8|4101|4103.8|4101|4102.8|4100|3
1603773300000|2020-10-27 04:35:00|4103.3|4100.5|4104.3|4101.5|4104.8|4102|4103.3|4100.5|3
1603773600000|2020-10-27 04:40:00|4104.8|4102|4105.3|4102.5|4105.8|4103|4103.8|4101|38
1603773900000|2020-10-27 04:45:00|4105.8|4103|4104.8|4102|4105.8|4103|4104.8|4102|2
1603774200000|2020-10-27 04:50:00|4105.3|4102.5|4105.8|4103|4105.8|4103|4104.8|4102|2
1603774500000|2020-10-27 04:55:00|4105.3|4102.5|4104.8|4102|4105.3|4102.5|4103.8|4101|13
1603774800000|2020-10-27 05:00:00|4105.3|4102.5|4107.8|4105|4107.8|4105|4105.3|4102.5|33
1603775100000|2020-10-27 05:05:00|4107.3|4104.5|4107.4|4104.6|4107.4|4104.6|4104.8|4102|13
1603775400000|2020-10-27 05:10:00|4107.3|4104.5|4106.9|4104.1|4109.8|4107|4106.8|4104|54
1603775700000|2020-10-27 05:15:00|4107.8|4105|4108.9|4106.1|4109.9|4107.1|4107.4|4104.6|4
1603776000000|2020-10-27 05:20:00|4108.4|4105.6|4109.9|4107.1|4110.4|4107.6|4108.4|4105.6|16
1603776300000|2020-10-27 05:25:00|4109.4|4106.6|4109.4|4106.6|4111.4|4108.6|4108.9|4106.1|25
1603776600000|2020-10-27 05:30:00|4109.9|4107.1|4114.4|4111.6|4115.4|4112.6|4109.4|4106.6|113
1603776900000|2020-10-27 05:35:00|4114.9|4112.1|4114.9|4112.1|4115.4|4112.6|4112.9|4110.1|30
1603777200000|2020-10-27 05:40:00|4113.9|4111.1|4113.9|4111.1|4115.9|4113.1|4112.9|4110.1|65
1603777500000|2020-10-27 05:45:00|4114.9|4112.1|4113.9|4111.1|4115.9|4113.1|4113.9|4111.1|7
1603777800000|2020-10-27 05:50:00|4113.4|4110.6|4108.9|4106.1|4113.4|4110.6|4108.9|4106.1|49
1603778100000|2020-10-27 05:55:00|4108.4|4105.6|4111.4|4108.6|4111.9|4109.1|4107.4|4104.6|36
1603778400000|2020-10-27 06:00:00|4111.9|4109.1|4112.4|4109.6|4113.9|4111.1|4111.9|4109.1|58
1603778700000|2020-10-27 06:05:00|4112.9|4110.1|4112.9|4110.1|4113.9|4111.1|4112.4|4109.6|43
1603779000000|2020-10-27 06:10:00|4113.9|4111.1|4116.9|4114.1|4116.9|4114.1|4113.9|4111.1|36
1603779300000|2020-10-27 06:15:00|4117.4|4114.6|4114.4|4111.6|4117.9|4115.1|4113.9|4111.1|56
1603779600000|2020-10-27 06:20:00|4114.9|4112.1|4117.4|4114.6|4117.4|4114.6|4114.4|4111.6|63
1603779900000|2020-10-27 06:25:00|4117.9|4115.1|4119.9|4117.1|4119.9|4117.1|4115.4|4112.6|510
1603780200000|2020-10-27 06:30:00|4120.9|4118.1|4122.4|4119.6|4123.9|4121.1|4120.9|4118.1|257
1603780500000|2020-10-27 06:35:00|4121.9|4119.1|4119.4|4116.6|4122.4|4119.6|4118|4115.2|49
1603780800000|2020-10-27 06:40:00|4118.9|4116.1|4122.5|4119.7|4123.4|4120.6|4118.4|4115.6|518
1603781100000|2020-10-27 06:45:00|4123|4120.2|4121|4118.2|4123|4120.2|4119.5|4116.7|37
1603781400000|2020-10-27 06:50:00|4121.1|4118.3|4122|4119.2|4123|4120.2|4121|4118.2|69
1603781700000|2020-10-27 06:55:00|4123|4120.2|4125|4122.2|4125.5|4122.7|4122|4119.2|109
1603782000000|2020-10-27 07:00:00|4125.5|4122.7|4126|4123.2|4128|4125.2|4119|4116.2|491
1603782300000|2020-10-27 07:05:00|4125|4122.2|4116.9|4114.1|4126|4123.2|4113.9|4111.1|809
1603782600000|2020-10-27 07:10:00|4117|4114.2|4114.9|4112.1|4118.4|4115.6|4113.4|4110.6|164
1603782900000|2020-10-27 07:15:00|4115|4112.2|4108.4|4105.6|4116.5|4113.7|4106.9|4104.1|340
1603783200000|2020-10-27 07:20:00|4108.5|4105.7|4106.5|4103.7|4110.9|4108.1|4106.4|4103.6|239
1603783500000|2020-10-27 07:25:00|4106.9|4104.1|4098.9|4096.1|4108.5|4105.7|4098.9|4096.1|217
1603783800000|2020-10-27 07:30:00|4099|4096.2|4106|4103.2|4106|4103.2|4098.9|4096.1|502
1603784100000|2020-10-27 07:35:00|4106.5|4103.7|4108|4105.2|4111|4108.2|4105.9|4103.1|609
1603784400000|2020-10-27 07:40:00|4109|4106.2|4111|4108.2|4112|4109.2|4108|4105.2|168
1603784700000|2020-10-27 07:45:00|4111.5|4108.7|4110.1|4107.3|4113.1|4110.3|4109|4106.2|652
1603785000000|2020-10-27 07:50:00|4110.5|4107.7|4104|4101.2|4112.1|4109.3|4102.5|4099.7|693
1603785300000|2020-10-27 07:55:00|4104.1|4101.3|4105|4102.2|4107|4104.2|4103|4100.2|274
1603785600000|2020-10-27 08:00:00|4105.5|4102.7|4100.1|4097.3|4110|4107.2|4098|4095.2|624
1603785900000|2020-10-27 08:05:00|4101|4098.2|4101.1|4098.3|4107|4104.2|4100|4097.2|620
1603786200000|2020-10-27 08:10:00|4101|4098.2|4099.1|4096.3|4103.1|4100.3|4098|4095.2|387
1603786500000|2020-10-27 08:15:00|4100|4097.2|4103|4100.2|4105|4102.2|4100|4097.2|631
1603786800000|2020-10-27 08:20:00|4103.5|4100.7|4102|4099.2|4104|4101.2|4098|4095.2|481
1603787100000|2020-10-27 08:25:00|4101.6|4098.8|4101.5|4098.7|4103.5|4100.7|4097.5|4094.7|1798
1603787400000|2020-10-27 08:30:00|4101|4098.2|4111|4108.2|4112.1|4109.3|4097|4094.2|3280
1603787700000|2020-10-27 08:35:00|4110.5|4107.7|4114.1|4111.3|4114.1|4111.3|4108.6|4105.8|1607
1603788000000|2020-10-27 08:40:00|4114.6|4111.8|4117.6|4114.8|4122.1|4119.3|4114.1|4111.3|2233
1603788300000|2020-10-27 08:45:00|4118.1|4115.3|4128.1|4125.3|4128.1|4125.3|4117.6|4114.8|1736
1603788600000|2020-10-27 08:50:00|4127.1|4124.3|4114|4111.2|4127.1|4124.3|4112|4109.2|1379
1603788900000|2020-10-27 08:55:00|4114.5|4111.7|4116.1|4113.3|4118.1|4115.3|4113.5|4110.7|342
1603789200000|2020-10-27 09:00:00|4116|4113.2|4106|4103.2|4116|4113.2|4106|4103.2|4036
1603789500000|2020-10-27 09:05:00|4106.5|4103.7|4094.5|4091.7|4106.5|4103.7|4087.9|4085.1|2714
1603789800000|2020-10-27 09:10:00|4094.9|4092.1|4097|4094.2|4099|4096.2|4094|4091.2|369
1603790100000|2020-10-27 09:15:00|4096.9|4094.1|4090|4087.2|4098|4095.2|4090|4087.2|1063
1603790400000|2020-10-27 09:20:00|4089.9|4087.1|4093|4090.2|4094|4091.2|4085|4082.2|534
1603790700000|2020-10-27 09:25:00|4092.5|4089.7|4098|4095.2|4099|4096.2|4092.5|4089.7|189
1603791000000|2020-10-27 09:30:00|4097.5|4094.7|4109.5|4106.7|4110.5|4107.7|4096|4093.2|1165
1603791300000|2020-10-27 09:35:00|4109.6|4106.8|4110|4107.2|4110.1|4107.3|4106|4103.2|848
1603791600000|2020-10-27 09:40:00|4109.5|4106.7|4107.1|4104.3|4109.6|4106.8|4103.6|4100.8|658
1603791900000|2020-10-27 09:45:00|4106.6|4103.8|4108.1|4105.3|4112.1|4109.3|4106.6|4103.8|182
1603792200000|2020-10-27 09:50:00|4109.1|4106.3|4112.1|4109.3|4115.1|4112.3|4105.1|4102.3|461
1603792500000|2020-10-27 09:55:00|4111.6|4108.8|4112.1|4109.3|4112.1|4109.3|4110.1|4107.3|288
1603792800000|2020-10-27 10:00:00|4111.1|4108.3|4106.1|4103.3|4115.1|4112.3|4106.1|4103.3|1149
1603793100000|2020-10-27 10:05:00|4107.1|4104.3|4120.1|4117.3|4121.1|4118.3|4106.1|4103.3|824
1603793400000|2020-10-27 10:10:00|4119.1|4116.3|4119.1|4116.3|4120.1|4117.3|4118.1|4115.3|399
1603793700000|2020-10-27 10:15:00|4118.6|4115.8|4124.1|4121.3|4125.1|4122.3|4113.1|4110.3|598
1603794000000|2020-10-27 10:20:00|4125.1|4122.3|4128.6|4125.8|4129.1|4126.3|4122.1|4119.3|692
1603794300000|2020-10-27 10:25:00|4129.1|4126.3|4136.6|4133.8|4138.1|4135.3|4128.6|4125.8|1695
1603794600000|2020-10-27 10:30:00|4137.1|4134.3|4131.1|4128.3|4137.1|4134.3|4126.6|4123.8|1419
1603794900000|2020-10-27 10:35:00|4132.1|4129.3|4129|4126.2|4133.1|4130.3|4128|4125.2|2389
1603795200000|2020-10-27 10:40:00|4130|4127.2|4126.5|4123.7|4130.1|4127.3|4124|4121.2|2363
1603795500000|2020-10-27 10:45:00|4127|4124.2|4122|4119.2|4127|4124.2|4121|4118.2|665
1603795800000|2020-10-27 10:50:00|4123.5|4120.7|4129|4126.2|4129.1|4126.3|4123.5|4120.7|175
1603796100000|2020-10-27 10:55:00|4129.1|4126.3|4128.5|4125.7|4131|4128.2|4125|4122.2|247
1603796400000|2020-10-27 11:00:00|4129|4126.2|4128|4125.2|4132|4129.2|4126|4123.2|434
1603796700000|2020-10-27 11:05:00|4127|4124.2|4123|4120.2|4129.1|4126.3|4123|4120.2|1038
1603797000000|2020-10-27 11:10:00|4122|4119.2|4118|4115.2|4122|4119.2|4116.5|4113.7|1003
1603797300000|2020-10-27 11:15:00|4118.5|4115.7|4123|4120.2|4123|4120.2|4117|4114.2|156
1603797600000|2020-10-27 11:20:00|4124|4121.2|4123|4120.2|4125|4122.2|4123|4120.2|149
1603797900000|2020-10-27 11:25:00|4123.5|4120.7|4122|4119.2|4124|4121.2|4119|4116.2|210
1603798200000|2020-10-27 11:30:00|4121.5|4118.7|4121|4118.2|4123.5|4120.7|4118.9|4116.1|3266
1603798500000|2020-10-27 11:35:00|4120.5|4117.7|4120|4117.2|4121|4118.2|4118|4115.2|512
1603798800000|2020-10-27 11:40:00|4119.9|4117.1|4122.5|4119.7|4124|4121.2|4119.9|4117.1|3530
1603799100000|2020-10-27 11:45:00|4122|4119.2|4117.9|4115.1|4122.9|4120.1|4116.9|4114.1|1078
1603799400000|2020-10-27 11:50:00|4116.9|4114.1|4114|4111.2|4118.9|4116.1|4113|4110.2|304
1603799700000|2020-10-27 11:55:00|4113.9|4111.1|4112.4|4109.6|4116|4113.2|4111.4|4108.6|470
1603800000000|2020-10-27 12:00:00|4112|4109.2|4108.9|4106.1|4114|4111.2|4108.9|4106.1|1889
1603800300000|2020-10-27 12:05:00|4108|4105.2|4111.4|4108.6|4115|4112.2|4107|4104.2|1502
1603800600000|2020-10-27 12:10:00|4111|4108.2|4106|4103.2|4113|4110.2|4104|4101.2|660
1603800900000|2020-10-27 12:15:00|4105.9|4103.1|4107|4104.2|4107|4104.2|4103|4100.2|311
1603801200000|2020-10-27 12:20:00|4106|4103.2|4104|4101.2|4106.5|4103.7|4104|4101.2|356
1603801500000|2020-10-27 12:25:00|4105|4102.2|4105|4102.2|4106|4103.2|4104|4101.2|870
1603801800000|2020-10-27 12:30:00|4104.5|4101.7|4099|4096.2|4106|4103.2|4098.5|4095.7|321
1603802100000|2020-10-27 12:35:00|4100|4097.2|4101|4098.2|4101|4098.2|4098|4095.2|295
1603802400000|2020-10-27 12:40:00|4100.5|4097.7|4095|4092.2|4100.5|4097.7|4093|4090.2|361
1603802700000|2020-10-27 12:45:00|4094.5|4091.7|4096.1|4093.3|4098|4095.2|4093.1|4090.3|448
1603803000000|2020-10-27 12:50:00|4097|4094.2|4090|4087.2|4097.1|4094.3|4089|4086.2|415
1603803300000|2020-10-27 12:55:00|4089.1|4086.3|4098|4095.2|4098|4095.2|4089|4086.2|1091
1603803600000|2020-10-27 13:00:00|4097.5|4094.7|4084.5|4081.7|4105.1|4102.3|4079|4076.2|2318
1603803900000|2020-10-27 13:05:00|4085|4082.2|4096.5|4093.7|4099.1|4096.3|4083|4080.2|899
1603804200000|2020-10-27 13:10:00|4097|4094.2|4102|4099.2|4104.1|4101.3|4094.5|4091.7|528
1603804500000|2020-10-27 13:15:00|4102.1|4099.3|4100|4097.2|4103.1|4100.3|4097|4094.2|1020
1603804800000|2020-10-27 13:20:00|4099.1|4096.3|4111|4108.2|4111|4108.2|4096.1|4092.7|1963
1603805100000|2020-10-27 13:25:00|4110|4107.2|4112.5|4109.7|4114|4111.2|4107|4104.2|998
1603805400000|2020-10-27 13:30:00|4112|4109.2|4109|4106.2|4115|4112.2|4100|4097.2|1461
1603805700000|2020-10-27 13:35:00|4109.5|4106.7|4109.6|4106.8|4117|4114.2|4104.5|4101.7|1802
1603806000000|2020-10-27 13:40:00|4109.5|4106.7|4110.6|4107.8|4110.6|4107.8|4101|4098.2|842
1603806300000|2020-10-27 13:45:00|4110.5|4107.7|4114.5|4111.7|4115.1|4112.3|4108.1|4105.3|781
1603806600000|2020-10-27 13:50:00|4114.1|4111.3|4117.1|4114.3|4118.1|4115.3|4114.1|4111.3|857
1603806900000|2020-10-27 13:55:00|4118|4115.2|4118.1|4115.3|4119|4116.2|4115.1|4112.3|868
1603807200000|2020-10-27 14:00:00|4118|4115.2|4120|4117.2|4125.1|4122.3|4118|4115.2|779
1603807500000|2020-10-27 14:05:00|4119.5|4116.7|4117.1|4114.3|4124|4121.2|4117|4114.2|345
1603807800000|2020-10-27 14:10:00|4117.5|4114.7|4115.1|4112.3|4120.1|4117.3|4111.1|4108.3|1367
1603808100000|2020-10-27 14:15:00|4116.1|4113.3|4108.1|4105.3|4120.1|4117.3|4108.1|4105.3|562
1603808400000|2020-10-27 14:20:00|4108.6|4105.8|4101|4098.2|4109.1|4106.3|4100.1|4097.3|4780
1603808700000|2020-10-27 14:25:00|4100.5|4097.7|4108.5|4105.7|4109|4106.2|4097.5|4094.7|1632
1603809000000|2020-10-27 14:30:00|4108.6|4105.8|4117.5|4114.7|4118.6|4115.8|4106|4103.2|1864
1603809300000|2020-10-27 14:35:00|4117.1|4114.3|4112|4109.2|4117.1|4114.3|4111.1|4108.3|1337
1603809600000|2020-10-27 14:40:00|4112.1|4109.3|4104.5|4101.7|4113.1|4110.3|4100|4097.2|1761
1603809900000|2020-10-27 14:45:00|4104|4101.2|4116.5|4113.7|4117|4114.2|4101.5|4098.7|815
1603810200000|2020-10-27 14:50:00|4117|4114.2|4119|4116.2|4120|4117.2|4116|4113.2|1503
1603810500000|2020-10-27 14:55:00|4120|4117.2|4123.1|4120.3|4126|4123.2|4117|4114.2|1978
1603810800000|2020-10-27 15:00:00|4123.6|4120.8|4129.1|4126.3|4130|4127.2|4120|4117.2|1013
1603811100000|2020-10-27 15:05:00|4130|4127.2|4121.6|4118.8|4130.1|4127.3|4121.1|4118.3|584
1603811400000|2020-10-27 15:10:00|4121.1|4118.3|4135.1|4132.3|4135.1|4132.3|4121.1|4118.3|1330
1603811700000|2020-10-27 15:15:00|4136|4133.2|4135.1|4132.3|4142.1|4139.3|4130.6|4127.8|2866
1603812000000|2020-10-27 15:20:00|4135|4132.2|4133.6|4130.8|4145.6|4142.8|4133.1|4130.3|1304
1603812300000|2020-10-27 15:25:00|4134.1|4131.3|4132.1|4129.3|4142.1|4139.3|4131.1|4128.3|904
1603812600000|2020-10-27 15:30:00|4133.1|4130.3|4123.2|4120.4|4134.1|4131.3|4119.2|4116.4|1048
1603812900000|2020-10-27 15:35:00|4124.1|4121.3|4132.7|4129.9|4134.2|4131.4|4121.2|4118.4|1608
1603813200000|2020-10-27 15:40:00|4133.1|4130.3|4140.2|4137.4|4143.2|4140.4|4133.1|4130.3|1442
1603813500000|2020-10-27 15:45:00|4140.7|4137.9|4143.2|4140.4|4145.2|4142.4|4137.7|4132.8|946
1603813800000|2020-10-27 15:50:00|4143.7|4140.9|4159.2|4156.4|4159.2|4156.4|4143.2|4140.4|2453
1603814100000|2020-10-27 15:55:00|4157.2|4154.4|4160.2|4157.4|4166.7|4163.9|4156.2|4153.4|1993
1603814400000|2020-10-27 16:00:00|4162.2|4159.4|4160.2|4157.4|4165.2|4162.4|4158.2|4155.4|978
1603814700000|2020-10-27 16:05:00|4159.7|4156.9|4159.2|4156.4|4161.2|4158.4|4154.2|4151.4|1300
1603815000000|2020-10-27 16:10:00|4160.2|4157.4|4160.2|4157.4|4165.2|4162.4|4158.2|4155.4|1206
1603815300000|2020-10-27 16:15:00|4160.7|4157.9|4162.7|4159.9|4166.2|4163.4|4155.8|4153|770
1603815600000|2020-10-27 16:20:00|4162.8|4160|4172.2|4169.4|4173.9|4170.4|4162.8|4160|1338
1603815900000|2020-10-27 16:25:00|4171.2|4168.4|4169.3|4166.5|4176.2|4173.4|4166.2|4163.4|3030
1603816200000|2020-10-27 16:30:00|4168.3|4165.5|4161.2|4158.4|4169.8|4167|4159.2|4156.4|5418
1603816500000|2020-10-27 16:35:00|4160.2|4157.4|4160.2|4157.4|4163.2|4160.4|4158.2|4155.4|2945
1603816800000|2020-10-27 16:40:00|4159.2|4156.4|4156.2|4153.4|4162.2|4159.4|4153.2|4150.4|1252
1603817100000|2020-10-27 16:45:00|4155.8|4153|4153.2|4150.4|4160.8|4158|4153.2|4150.4|693
1603817400000|2020-10-27 16:50:00|4152.8|4150|4155.3|4152.5|4156.3|4153.5|4149.3|4146.5|456
1603817700000|2020-10-27 16:55:00|4155.2|4152.4|4161.3|4158.5|4161.3|4158.5|4154.3|4151.5|596
1603818000000|2020-10-27 17:00:00|4161.2|4158.4|4152.2|4149.4|4165.2|4162.4|4151.3|4148.5|660
1603818300000|2020-10-27 17:05:00|4152.3|4149.5|4154.2|4151.4|4159.3|4156.5|4152.3|4149.5|752
1603818600000|2020-10-27 17:10:00|4153.8|4151|4159.8|4157|4160.3|4157.5|4153.2|4150.4|816
1603818900000|2020-10-27 17:15:00|4159.7|4156.9|4158.7|4155.9|4162.8|4160|4155.7|4152.9|2992
1603819200000|2020-10-27 17:20:00|4159.2|4156.4|4167.7|4164.9|4167.7|4164.9|4159.2|4156.4|397
1603819500000|2020-10-27 17:25:00|4167.3|4164.5|4178.7|4175.9|4179.2|4176.4|4166.2|4162.9|1719
1603819800000|2020-10-27 17:30:00|4179.2|4176.4|4182.2|4179.4|4184.3|4181.5|4179.2|4176.4|2129
1603820100000|2020-10-27 17:35:00|4183.2|4180.4|4178.2|4175.4|4187.2|4184.4|4178.2|4175.4|678
1603820400000|2020-10-27 17:40:00|4177.7|4174.9|4171.2|4168.4|4178.2|4175.4|4171.2|4168.4|369
1603820700000|2020-10-27 17:45:00|4171.3|4168.5|4178.2|4175.4|4178.2|4175.4|4168.2|4165.4|581
1603821000000|2020-10-27 17:50:00|4177.2|4174.4|4178.2|4175.4|4180.2|4177.4|4173.7|4170.9|868
1603821300000|2020-10-27 17:55:00|4177.7|4174.9|4175.7|4172.9|4179.2|4176.4|4174.2|4171.4|490
1603821600000|2020-10-27 18:00:00|4176.2|4173.4|4173.2|4170.4|4182.2|4179.4|4171.7|4168.9|859
1603821900000|2020-10-27 18:05:00|4173.7|4170.9|4165.2|4162.4|4176.2|4173.4|4165.2|4162.4|1873
1603822200000|2020-10-27 18:10:00|4165.3|4162.5|4166.3|4163.5|4169.4|4166.4|4161.8|4157.9|1432
1603822500000|2020-10-27 18:15:00|4167.2|4164.4|4159.2|4156.4|4169.3|4166.5|4154.2|4151.4|1767
1603822800000|2020-10-27 18:20:00|4158.7|4155.9|4157.2|4154.4|4160.2|4157.4|4150.2|4147.4|1857
1603823100000|2020-10-27 18:25:00|4157.7|4154.9|4161.2|4158.4|4170.2|4167.4|4148.2|4145.4|6927
1603823400000|2020-10-27 18:30:00|4161.7|4158.9|4166.2|4163.4|4167.7|4164.9|4161.7|4158.9|2125
1603823700000|2020-10-27 18:35:00|4167.2|4164.4|4164.2|4161.4|4167.7|4164.9|4162.2|4159.4|543
1603824000000|2020-10-27 18:40:00|4163.2|4160.4|4162.2|4159.4|4163.2|4160.4|4161.2|4158.4|323
1603824300000|2020-10-27 18:45:00|4161.2|4158.4|4162.2|4159.4|4163.2|4160.4|4155.2|4152.4|801
1603824600000|2020-10-27 18:50:00|4161.7|4158.9|4155.2|4152.4|4161.7|4158.9|4153.2|4150.4|410
1603824900000|2020-10-27 18:55:00|4155.3|4152.5|4153.3|4150.5|4155.3|4152.5|4149.2|4146.4|509
1603825200000|2020-10-27 19:00:00|4153.7|4150.9|4156.3|4153.5|4158.3|4155.5|4153.2|4150.4|461
1603825500000|2020-10-27 19:05:00|4155.8|4153|4156.3|4153.5|4157.3|4154.5|4155.3|4152.5|94
1603825800000|2020-10-27 19:10:00|4157.3|4154.5|4159.3|4156.5|4160.3|4157.5|4155.3|4152.5|247
1603826100000|2020-10-27 19:15:00|4158.3|4155.5|4158.3|4155.5|4161.3|4158.5|4156.3|4153.5|974
1603826400000|2020-10-27 19:20:00|4159.2|4156.4|4161.3|4158.5|4163.3|4160.5|4158.3|4155.5|241
1603826700000|2020-10-27 19:25:00|4160.8|4158|4160.3|4157.5|4163.3|4160.5|4160.3|4157.5|308
1603827000000|2020-10-27 19:30:00|4160.8|4158|4153.3|4150.5|4160.8|4158|4153.3|4150.5|212
1603827300000|2020-10-27 19:35:00|4153.8|4151|4159.3|4156.5|4159.3|4156.5|4153.8|4151|138
1603827600000|2020-10-27 19:40:00|4160.3|4157.5|4158.8|4156|4160.8|4158|4158.3|4155.5|94
1603827900000|2020-10-27 19:45:00|4158.3|4155.5|4154.3|4151.5|4159.3|4156.5|4154.3|4151.5|599
1603828200000|2020-10-27 19:50:00|4153.4|4150.6|4156.4|4153.6|4156.8|4154|4151.3|4148.5|1570
1603828500000|2020-10-27 19:55:00|4157.3|4154.5|4153.8|4151|4157.3|4154.5|4153.8|4151|84
1603828800000|2020-10-27 20:00:00|4153.9|4151.1|4156.3|4153.5|4157.3|4154.5|4152.8|4150|30
1603829100000|2020-10-27 20:05:00|4157.3|4154.5|4155.4|4152.6|4157.8|4155|4155.4|4152.6|144
1603829400000|2020-10-27 20:10:00|4155.8|4153|4156.4|4153.6|4156.9|4154.1|4154.4|4151.6|112
1603829700000|2020-10-27 20:15:00|4155.9|4153.1|4157.4|4154.6|4158.4|4155.6|4153.4|4150.6|47
1603830000000|2020-10-27 20:20:00|4156.4|4153.6|4158.4|4155.6|4158.4|4155.6|4156.4|4153.6|12
1603830300000|2020-10-27 20:25:00|4157.4|4154.6|4157|4153|4158.4|4155.6|4155.4|4152.5|39
1603830600000|2020-10-27 20:30:00|4156.5|4152.5|4127.9|4125.1|4157.5|4153.9|4116.4|4113.5|1546
1603830900000|2020-10-27 20:35:00|4128.9|4126.1|4124.9|4122.1|4128.9|4126.1|4122.9|4120.1|136
1603831200000|2020-10-27 20:40:00|4124.4|4121.6|4115.9|4113.1|4124.4|4121.6|4115.4|4112.6|378
1603831500000|2020-10-27 20:45:00|4116.4|4113.6|4112.4|4109.6|4116.9|4114.1|4109.9|4106.5|288
1603831800000|2020-10-27 20:50:00|4111.9|4109.1|4110.9|4108.1|4116.9|4114.1|4108.4|4105.6|430
1603832100000|2020-10-27 20:55:00|4109.4|4106.6|4105.4|4102.6|4110.9|4108.1|4104.4|4098.5|211
1603832400000|2020-10-27 21:00:00|4105.9|4103.1|4103.9|4101.1|4108|4103.1|4101.9|4096|119
1603832700000|2020-10-27 21:05:00|4104.4|4101.6|4108.5|4104.5|4110|4106.6|4104.4|4101.5|22
1603833000000|2020-10-27 21:10:00|4107.9|4105.1|4109.4|4106.6|4109.4|4106.6|4107.4|4104.5|32
1603833300000|2020-10-27 21:15:00|||||||||81
1603833600000|2020-10-27 21:20:00|||||||||59
1603833900000|2020-10-27 21:25:00|||||||||16
1603834200000|2020-10-27 21:30:00|4109.9|4107.1|4112.4|4109.6|4112.4|4109.6|4109.9|4107.1|16
1603834500000|2020-10-27 21:35:00|4112|4108|4112.4|4109.6|4113|4109.6|4112|4108|0
1603834800000|2020-10-27 21:40:00|4113|4109|4113.4|4110.6|4113.4|4110.6|4112|4108|8
1603835100000|2020-10-27 21:45:00|4110.9|4108.1|4111.4|4108.6|4112.1|4108.7|4110.9|4108.1|1
1603835400000|2020-10-27 21:50:00|4112.1|4108.1|4111|4108.2|4112.1|4108.6|4109.5|4106.1|1
1603835700000|2020-10-27 21:55:00|4111.4|4108.6|4115.6|4105.6|4115.6|4108.6|4111.4|4105.6|19
1603843200000|2020-10-28 00:00:00|4102.1|4099.3|4100.1|4097.3|4106.1|4103.3|4095.6|4092.8|496
1603843500000|2020-10-28 00:05:00|4100|4097.2|4097.1|4094.3|4104.7|4101.3|4095.1|4092.3|18748
1603843800000|2020-10-28 00:10:00|4096.1|4093.3|4100.1|4097.3|4100.6|4097.8|4095.1|4092.3|95
1603844100000|2020-10-28 00:15:00|4101.6|4098.8|4100.1|4097.3|4102.2|4099.3|4099.6|4096.8|7993
1603844400000|2020-10-28 00:20:00|4099.1|4096.3|4103.1|4100.3|4104.1|4101.3|4098.6|4095.8|34
1603844700000|2020-10-28 00:25:00|4102.6|4099.8|4104.1|4101.3|4104.1|4101.3|4102.1|4099.3|11
1603845000000|2020-10-28 00:30:00|4104.6|4101.8|4104.6|4101.8|4105.6|4102.8|4102.6|4099.8|11
1603845300000|2020-10-28 00:35:00|4104.1|4101.3|4104.6|4101.8|4107.1|4104.3|4102.6|4099.8|52
1603845600000|2020-10-28 00:40:00|4105.6|4102.8|4109.1|4106.3|4110.1|4107.3|4105.1|4102.3|21
1603845900000|2020-10-28 00:45:00|4108.6|4105.8|4107.1|4104.3|4109.1|4106.3|4107.1|4104.3|14
1603846200000|2020-10-28 00:50:00|4106.6|4103.8|4107.1|4104.3|4107.1|4104.3|4104.1|4101.2|32
1603846500000|2020-10-28 00:55:00|4106.2|4103.4|4108.6|4105.8|4108.6|4105.8|4103.1|4100.3|154
1603846800000|2020-10-28 01:00:00|4109.1|4106.3|4095.1|4092.3|4110.6|4107.8|4094.1|4091.3|221
1603847100000|2020-10-28 01:05:00|4094.6|4091.8|4091.1|4088.3|4095.1|4092.3|4090.6|4087.8|78
1603847400000|2020-10-28 01:10:00|4090.6|4087.8|4093.1|4090.3|4093.6|4090.8|4090.6|4087.8|227
1603847700000|2020-10-28 01:15:00|4092.7|4089.9|4091.6|4088.8|4093.1|4090.3|4090.6|4087.8|149
1603848000000|2020-10-28 01:20:00|4091.7|4088.9|4097.7|4094.9|4098.6|4095.8|4091.6|4088.8|124
1603848300000|2020-10-28 01:25:00|4097.6|4094.8|4098.7|4095.9|4098.7|4095.9|4093.2|4090.4|110
1603848600000|2020-10-28 01:30:00|4098.6|4095.8|4095.6|4092.8|4100.2|4097.4|4095.2|4092.4|59
1603848900000|2020-10-28 01:35:00|4095.7|4092.9|4094.2|4091.4|4097.6|4094.8|4093.2|4090.4|156
1603849200000|2020-10-28 01:40:00|4095.6|4092.8|4098.2|4095.4|4098.2|4095.4|4095.6|4092.8|257
1603849500000|2020-10-28 01:45:00|4098.1|4095.3|4095.2|4092.4|4102.2|4099.4|4094.2|4091.4|1682
1603849800000|2020-10-28 01:50:00|4094.7|4091.9|4093.7|4090.9|4096.7|4093.9|4093.2|4090.4|1372
1603850100000|2020-10-28 01:55:00|4093.2|4090.4|4095.7|4092.9|4096.7|4093.9|4092.7|4089.9|301
1603850400000|2020-10-28 02:00:00|4094.7|4091.9|4086.7|4083.9|4097.7|4094.9|4085.7|4082.9|498
1603850700000|2020-10-28 02:05:00|4087.2|4084.4|4084.7|4081.9|4089.7|4086.9|4084.2|4081.4|220
1603851000000|2020-10-28 02:10:00|4084.2|4081.4|4091.2|4088.4|4095.8|4089.4|4079.7|4076.9|777
1603851300000|2020-10-28 02:15:00|4090.7|4087.9|4088.7|4085.9|4091.7|4088.9|4087.2|4084.4|55
1603851600000|2020-10-28 02:20:00|4088.2|4085.4|4090.7|4087.9|4091.2|4088.4|4086.7|4083.9|52
1603851900000|2020-10-28 02:25:00|4089.7|4086.9|4086.7|4083.9|4091.2|4088.4|4086.7|4083.9|81
1603852200000|2020-10-28 02:30:00|4086.2|4083.4|4082.2|4079.4|4086.7|4083.9|4080.7|4077.9|207
1603852500000|2020-10-28 02:35:00|4081.8|4079|4083.7|4080.9|4087.7|4084.9|4081.2|4078.4|198
1603852800000|2020-10-28 02:40:00|4083.8|4081|4082.7|4079.9|4086.7|4083.9|4082.2|4079.4|124
1603853100000|2020-10-28 02:45:00|4083.2|4080.4|4081.2|4078.4|4083.7|4080.9|4079.8|4077|224
1603853400000|2020-10-28 02:50:00|4080.7|4077.9|4085.2|4082.4|4085.7|4082.9|4080.7|4077.9|92
1603853700000|2020-10-28 02:55:00|4084.7|4081.9|4082.3|4079.5|4084.7|4081.9|4081.8|4079|89
1603854000000|2020-10-28 03:00:00|4081.8|4079|4079.8|4077|4082.3|4079.5|4078.3|4075.5|174
1603854300000|2020-10-28 03:05:00|4079.3|4076.5|4083.3|4080.5|4083.3|4080.5|4078.8|4076|43
1603854600000|2020-10-28 03:10:00|4082.8|4080|4082.3|4079.5|4083.8|4081|4080.8|4078|44
1603854900000|2020-10-28 03:15:00|4081.8|4079|4081.8|4079|4082.3|4079.5|4080.8|4078|59
1603855200000|2020-10-28 03:20:00|4082.8|4080|4082.3|4079.5|4082.8|4080|4081.8|4079|75
1603855500000|2020-10-28 03:25:00|4082.8|4080|4081.8|4079|4082.8|4080|4081.8|4079|73
1603855800000|2020-10-28 03:30:00|4081.3|4078.5|4082.8|4080|4083.8|4081|4080.8|4078|54
1603856100000|2020-10-28 03:35:00|4083.3|4080.5|4082.3|4079.5|4083.3|4080.5|4081.8|4079|47
1603856400000|2020-10-28 03:40:00|4082.8|4080|4082.8|4080|4082.8|4080|4082.3|4079.5|141
1603856700000|2020-10-28 03:45:00|4083.3|4080.5|4082.8|4080|4083.8|4081|4082.8|4080|97
1603857000000|2020-10-28 03:50:00|4083.8|4081|4083.3|4080.5|4083.8|4081|4082.8|4080|21
1603857300000|2020-10-28 03:55:00|4083.4|4080.6|4082.8|4080|4083.8|4081|4082.8|4080|156
1603857600000|2020-10-28 04:00:00|4083.3|4080.5|4086.3|4083.5|4086.8|4084|4083.3|4080.5|122
1603857900000|2020-10-28 04:05:00|4085.8|4083|4086.3|4083.5|4087.8|4085|4085.8|4083|86
1603858200000|2020-10-28 04:10:00|4085.8|4083|4083.8|4081|4085.8|4083|4083.8|4081|26
1603858500000|2020-10-28 04:15:00|4083.9|4081.1|4083.9|4081.1|4084.9|4082.1|4083.4|4080.6|81
1603858800000|2020-10-28 04:20:00|4083.4|4080.6|4084.4|4081.6|4085.4|4082.6|4083.4|4080.6|52
1603859100000|2020-10-28 04:25:00|4084.8|4082|4087.9|4085.1|4088.8|4086|4084.4|4081.6|38
1603859400000|2020-10-28 04:30:00|4087.4|4084.6|4087.4|4084.6|4087.9|4085.1|4085.9|4083.1|161
1603859700000|2020-10-28 04:35:00|4086.9|4084.1|4086.9|4084.1|4089.9|4087.1|4086.9|4084.1|54
1603860000000|2020-10-28 04:40:00|4087.9|4085.1|4086.9|4084.1|4088.9|4086.1|4086.4|4083.6|54
1603860300000|2020-10-28 04:45:00|4086.4|4083.6|4086.9|4084.1|4086.9|4084.1|4085.9|4083.1|25
1603860600000|2020-10-28 04:50:00|4086.4|4083.6|4089.4|4086.6|4089.9|4087.1|4085.9|4083.1|81
1603860900000|2020-10-28 04:55:00|4089.9|4087.1|4091.9|4089.1|4094.4|4091.6|4089.9|4087.1|96
1603861200000|2020-10-28 05:00:00|4091.4|4088.6|4088.9|4086.1|4092.9|4090.1|4088.9|4086.1|29
1603861500000|2020-10-28 05:05:00|4089.9|4087.1|4089.4|4086.6|4089.9|4087.1|4086.9|4084.1|154
1603861800000|2020-10-28 05:10:00|4088.9|4086.1|4086.4|4083.6|4089.4|4086.6|4086.4|4083.6|19
1603862100000|2020-10-28 05:15:00|4085.9|4083.1|4085.9|4083.1|4087.4|4084.6|4085.4|4082.6|26
1603862400000|2020-10-28 05:20:00|4086.9|4084.1|4086.9|4084.1|4087.9|4085.1|4085.9|4083.1|38
1603862700000|2020-10-28 05:25:00|4087.9|4085.1|4088.4|4085.6|4088.9|4086.1|4087.9|4085.1|22
1603863000000|2020-10-28 05:30:00|4087.9|4085.1|4088.4|4085.6|4089.9|4087.1|4087.9|4085.1|21
1603863300000|2020-10-28 05:35:00|4088.9|4086.1|4091.9|4089.1|4092.4|4089.6|4088.4|4085.6|39
1603863600000|2020-10-28 05:40:00|4091.4|4088.6|4096.4|4093.6|4097.9|4095.1|4090.9|4088.1|83
1603863900000|2020-10-28 05:45:00|4095.9|4093.1|4095.4|4092.6|4098.4|4095.6|4094.9|4092.1|45
1603864200000|2020-10-28 05:50:00|4095.9|4093.1|4090.9|4088.1|4095.9|4093.1|4090.9|4088.1|22
1603864500000|2020-10-28 05:55:00|4091|4088.2|4090.9|4088.1|4092.9|4090.1|4090.9|4088.1|32
1603864800000|2020-10-28 06:00:00|4091.9|4089.1|4097.9|4095.1|4099.4|4096.6|4091|4088.2|346
1603865100000|2020-10-28 06:05:00|4097.4|4094.6|4096.9|4094.1|4098.9|4096.1|4094.9|4092.1|84
1603865400000|2020-10-28 06:10:00|4096.5|4093.7|4095.9|4093.1|4096.9|4094.1|4092.9|4090.1|60
1603865700000|2020-10-28 06:15:00|4096.9|4094.1|4097.4|4094.6|4097.9|4095.1|4095.4|4092.6|127
1603866000000|2020-10-28 06:20:00|4097.9|4095.1|4096.9|4094.1|4098.9|4096.1|4096.9|4094.1|61
1603866300000|2020-10-28 06:25:00|4097|4094.2|4094.9|4092.1|4099.9|4097.1|4094.9|4092.1|104
1603866600000|2020-10-28 06:30:00|4094.4|4091.6|4088|4085.2|4094.9|4092.1|4088|4085.2|117
1603866900000|2020-10-28 06:35:00|4088.9|4086.1|4087|4084.2|4088.9|4086.1|4086|4083.2|83
1603867200000|2020-10-28 06:40:00|4086.5|4083.7|4086|4083.2|4088|4085.2|4086|4083.2|89
1603867500000|2020-10-28 06:45:00|4087|4084.2|4086|4083.2|4087|4084.2|4086|4083.2|85
1603867800000|2020-10-28 06:50:00|4085|4082.2|4083.5|4080.7|4086|4083.2|4083|4080.2|363
1603868100000|2020-10-28 06:55:00|4084|4081.2|4074|4071.2|4086|4083.2|4072.9|4070.1|3071
1603868400000|2020-10-28 07:00:00|4073|4070.2|4075|4072.2|4077|4074.2|4073|4070.2|908
1603868700000|2020-10-28 07:05:00|4074|4071.2|4075|4072.2|4075|4072.2|4072|4069.2|529
1603869000000|2020-10-28 07:10:00|4074.5|4071.7|4068|4065.2|4075|4072.2|4065.5|4062.7|1372
1603869300000|2020-10-28 07:15:00|4067|4064.2|4071|4068.2|4072|4069.2|4065|4062.2|893
1603869600000|2020-10-28 07:20:00|4070.5|4067.7|4060|4057.2|4072|4069.2|4060|4057.2|728
1603869900000|2020-10-28 07:25:00|4061|4058.2|4062.5|4059.7|4068|4065.2|4061|4058.2|1356
1603870200000|2020-10-28 07:30:00|4062|4059.2|4063.5|4060.7|4064|4061.2|4060|4057.2|265
1603870500000|2020-10-28 07:35:00|4063|4060.2|4055|4052.2|4063.5|4060.7|4053|4050.2|2123
1603870800000|2020-10-28 07:40:00|4054|4051.2|4053|4050.2|4057|4054.2|4050|4047.2|1421
1603871100000|2020-10-28 07:45:00|4054|4051.2|4057|4054.2|4058|4055.2|4053|4050.2|369
1603871400000|2020-10-28 07:50:00|4056.5|4053.7|4057|4054.2|4058|4055.2|4056|4053.2|1045
1603871700000|2020-10-28 07:55:00|4056.5|4053.7|4054|4051.2|4059|4056.2|4053|4050.2|481
1603872000000|2020-10-28 08:00:00|4053|4050.2|4063|4060.2|4064|4061.2|4052|4049.2|1375
1603872300000|2020-10-28 08:05:00|4064|4061.2|4061|4058.2|4068|4065.2|4058.5|4055.7|2257
1603872600000|2020-10-28 08:10:00|4060.5|4057.7|4058|4055.2|4062|4059.2|4051|4048.2|1878
1603872900000|2020-10-28 08:15:00|4057.5|4054.7|4047|4044.2|4057.5|4054.7|4047|4044.2|1692
1603873200000|2020-10-28 08:20:00|4048|4045.2|4042|4039.2|4050|4047.2|4042|4039.2|1222
1603873500000|2020-10-28 08:25:00|4041|4038.2|4041|4038.2|4043|4040.2|4038|4035.2|2832
1603873800000|2020-10-28 08:30:00|4040|4037.2|4032|4029.2|4040|4037.2|4030|4027.2|5055
1603874100000|2020-10-28 08:35:00|4032.5|4029.7|4027|4024.2|4032.5|4029.7|4021.1|4018.3|3113
1603874400000|2020-10-28 08:40:00|4027.1|4024.3|4031|4028.2|4033|4030.2|4023.1|4020.3|3747
1603874700000|2020-10-28 08:45:00|4030.5|4027.7|4034.5|4031.7|4036|4033.2|4027.5|4024.7|2132
1603875000000|2020-10-28 08:50:00|4034|4031.2|4039.1|4036.3|4040.1|4037.3|4034|4031.2|2223
1603875300000|2020-10-28 08:55:00|4040|4037.2|4043.1|4040.3|4045.1|4042.3|4037.1|4034.3|1703
1603875600000|2020-10-28 09:00:00|4042.1|4039.3|4036.1|4033.3|4042.1|4039.3|4034.1|4031.3|2511
1603875900000|2020-10-28 09:05:00|4036.6|4033.8|4041.1|4038.3|4043.1|4040.3|4036.6|4033.8|1048
1603876200000|2020-10-28 09:10:00|4040.1|4037.3|4047.1|4044.3|4049.1|4046.3|4039.1|4036.3|1798
1603876500000|2020-10-28 09:15:00|4048.1|4045.3|4038.1|4035.3|4048.1|4045.3|4038.1|4035.3|585
1603876800000|2020-10-28 09:20:00|4037.1|4034.3|4041.1|4038.3|4044.1|4041.3|4031.1|4028.3|1656
1603877100000|2020-10-28 09:25:00|4040.6|4037.8|4036.1|4033.3|4044.1|4041.3|4033.6|4030.8|1273
1603877400000|2020-10-28 09:30:00|4035.1|4032.3|4035.6|4032.8|4042.1|4039.3|4026.1|4023.3|3241
1603877700000|2020-10-28 09:35:00|4035.1|4032.3|4027.1|4024.3|4035.1|4032.3|4027.1|4024.3|1465
1603878000000|2020-10-28 09:40:00|4028.1|4025.3|4032.1|4029.3|4033.1|4030.3|4023.1|4020.3|1442
1603878300000|2020-10-28 09:45:00|4033.1|4030.3|4032.1|4029.3|4040.1|4037.3|4030.1|4027.3|4693
1603878600000|2020-10-28 09:50:00|4031.1|4028.3|4030.6|4027.8|4031.1|4028.3|4026.1|4023.3|980
1603878900000|2020-10-28 09:55:00|4030.1|4027.3|4032.6|4029.8|4035.6|4032.8|4026.1|4023.3|1462
1603879200000|2020-10-28 10:00:00|4032.1|4029.3|4034.1|4031.3|4036.1|4033.3|4028.6|4025.8|703
1603879500000|2020-10-28 10:05:00|4033.6|4030.8|4034.6|4031.8|4035.1|4032.3|4030.1|4027.3|2064
1603879800000|2020-10-28 10:10:00|4034.1|4031.3|4037.1|4034.3|4038.1|4035.3|4030.1|4027.3|1608
1603880100000|2020-10-28 10:15:00|4036.1|4033.3|4037.6|4034.8|4039.1|4036.3|4031.1|4028.3|912
1603880400000|2020-10-28 10:20:00|4037.1|4034.3|4037.1|4034.3|4041.1|4038.3|4037.1|4034.3|1154
1603880700000|2020-10-28 10:25:00|4037.6|4034.8|4029.1|4026.3|4037.6|4034.8|4027.1|4024.3|1025
1603881000000|2020-10-28 10:30:00|4028.1|4025.3|4026.1|4023.3|4030.1|4027.3|4024.1|4021.3|1240
1603881300000|2020-10-28 10:35:00|4026.6|4023.8|4027.1|4024.3|4031.1|4028.3|4023.1|4020.3|2517
1603881600000|2020-10-28 10:40:00|4026.1|4023.3|4023.1|4020.3|4028.1|4025.3|4022.1|4019.3|734
1603881900000|2020-10-28 10:45:00|4022.6|4019.8|4019.1|4016.3|4024.6|4021.8|4019.1|4016.3|1099
1603882200000|2020-10-28 10:50:00|4018.1|4015.3|4017.1|4014.3|4022.1|4019.3|4014.1|4010.2|2477
1603882500000|2020-10-28 10:55:00|4016.6|4013.8|4015.1|4012.3|4019.1|4016.3|4014.1|4011.3|2052
1603882800000|2020-10-28 11:00:00|4014.1|4011.3|4011.1|4008.3|4019.1|4016.3|4011.1|4008.3|1910
1603883100000|2020-10-28 11:05:00|4010.1|4007.3|4007.1|4004.3|4013.1|4010.3|4005.1|4002.3|2673
1603883400000|2020-10-28 11:10:00|4007.6|4004.8|4005.6|4002.8|4008.1|4005.3|4004.1|4001.3|2935
1603883700000|2020-10-28 11:15:00|4005.2|4002.4|4006.1|4003.3|4007.1|4004.3|4004.1|4001.3|550
1603884000000|2020-10-28 11:20:00|4006.2|4003.4|4008.2|4005.4|4010.2|4007.4|4004.2|4001.4|1094
1603884300000|2020-10-28 11:25:00|4008.6|4005.8|4003.2|4000.4|4008.6|4005.8|4003.2|4000.4|1478
1603884600000|2020-10-28 11:30:00|4002.2|3999.4|3997.2|3994.4|4005.2|4002.4|3995.2|3992.4|2099
1603884900000|2020-10-28 11:35:00|3996.2|3993.4|3995.7|3992.9|3999.7|3996.9|3995.2|3992.4|924
1603885200000|2020-10-28 11:40:00|3996.2|3993.4|3997.2|3994.4|3998.2|3995.4|3994.2|3991.4|988
1603885500000|2020-10-28 11:45:00|3998.2|3995.4|4001.2|3998.4|4003.2|4000.4|3994.2|3991.4|1648
1603885800000|2020-10-28 11:50:00|4001.7|3998.9|4008.2|4005.4|4008.2|4005.4|4001.2|3998.4|1785
1603886100000|2020-10-28 11:55:00|4009.2|4006.4|4012.2|4009.4|4015.2|4012.4|4007.2|4004.4|1782
1603886400000|2020-10-28 12:00:00|4011.7|4008.9|4006.2|4003.4|4011.7|4008.9|4001.2|3998.4|1250
1603886700000|2020-10-28 12:05:00|4006.7|4003.9|4005.2|4002.4|4007.2|4004.4|4002.2|3999.4|1131
1603887000000|2020-10-28 12:10:00|4005.7|4002.9|4007.2|4004.4|4007.2|4004.4|4002.2|3999.4|855
1603887300000|2020-10-28 12:15:00|4006.2|4003.4|4005.2|4002.4|4007.2|4004.4|4001.2|3998.4|938
1603887600000|2020-10-28 12:20:00|4004.2|4001.4|4004.7|4001.9|4006.2|4003.4|4002.2|3999.4|556
1603887900000|2020-10-28 12:25:00|4004.2|4001.4|4009.2|4006.4|4009.2|4006.4|4002.2|3999.4|844
1603888200000|2020-10-28 12:30:00|4008.2|4005.4|4005.2|4002.4|4008.2|4005.4|4003.2|4000.4|882
1603888500000|2020-10-28 12:35:00|4004.7|4001.9|4005.2|4002.4|4006.2|4003.4|4000.2|3997.4|1029
1603888800000|2020-10-28 12:40:00|4004.7|4001.9|4001.2|3998.4|4004.7|4001.9|3999.7|3996.9|1460
1603889100000|2020-10-28 12:45:00|4000.7|3997.9|3999.2|3996.4|4004.2|4001.4|3998.2|3995.4|1532
1603889400000|2020-10-28 12:50:00|4000.2|3997.4|4005.7|4002.9|4006.7|4003.9|3999.2|3996.4|830
1603889700000|2020-10-28 12:55:00|4006.7|4003.9|4005.2|4002.4|4008.2|4005.4|4001.2|3998.4|1102
1603890000000|2020-10-28 13:00:00|4004.7|4001.9|3995.7|3992.9|4006.2|4003.4|3995.2|3992.4|2970
1603890300000|2020-10-28 13:05:00|3995.2|3992.4|3977.2|3974.4|3996.2|3993.4|3976.2|3973.4|74178
1603890600000|2020-10-28 13:10:00|3976.2|3973.4|3977.2|3974.4|3980.2|3977.4|3974.2|3971.4|5756
1603890900000|2020-10-28 13:15:00|3976.3|3973.5|3965.3|3962.5|3976.3|3973.5|3962.3|3959.5|6558
1603891200000|2020-10-28 13:20:00|3965.8|3963|3974.3|3971.5|3974.3|3971.5|3961.8|3959|2523
1603891500000|2020-10-28 13:25:00|3974.8|3972|3977.3|3974.5|3979.3|3976.5|3970.3|3967.5|2816
1603891800000|2020-10-28 13:30:00|3976.8|3974|3961.3|3958.5|3977.3|3974.5|3961.3|3958.5|2531
1603892100000|2020-10-28 13:35:00|3962.3|3959.5|3976.3|3973.5|3977.3|3974.5|3961.3|3958.5|4477
1603892400000|2020-10-28 13:40:00|3975.3|3972.5|3977.8|3975|3981.3|3978.5|3965.3|3962.5|2220
1603892700000|2020-10-28 13:45:00|3978.3|3975.5|3978.3|3975.5|3987.3|3984.5|3976.3|3973.5|4204
1603893000000|2020-10-28 13:50:00|3977.3|3974.5|3965.3|3962.5|3977.3|3974.5|3964.3|3961.5|1718
1603893300000|2020-10-28 13:55:00|3966.3|3963.5|3965.8|3963|3969.3|3966.5|3959.3|3956.5|2926
1603893600000|2020-10-28 14:00:00|3965.3|3962.5|3963.8|3961|3970.3|3967.5|3959.3|3956.5|2924
1603893900000|2020-10-28 14:05:00|3963.3|3960.5|3961.3|3958.5|3966.3|3963.5|3960.3|3957.5|1356
1603894200000|2020-10-28 14:10:00|3960.8|3958|3957.3|3954.5|3963.3|3960.5|3955.3|3952.5|3366
1603894500000|2020-10-28 14:15:00|3956.8|3954|3949.3|3946.5|3961.8|3959|3949.3|3946.5|4499
1603894800000|2020-10-28 14:20:00|3950.3|3947.5|3950.3|3947.5|3955.3|3952.5|3945.3|3942.5|2401
1603895100000|2020-10-28 14:25:00|3951.3|3948.5|3958.8|3956|3959.8|3957|3950.3|3947.5|2575
1603895400000|2020-10-28 14:30:00|3959.8|3957|3967.3|3964.5|3970.3|3967.5|3941.3|3938.5|5630
1603895700000|2020-10-28 14:35:00|3966.3|3963.5|3986.3|3983.5|3990.3|3987.5|3961.3|3958.5|4334
1603896000000|2020-10-28 14:40:00|3987.3|3984.5|3986.3|3983.5|3992.8|3990|3982.8|3980|1884
1603896300000|2020-10-28 14:45:00|3985.3|3982.5|3968.3|3965.5|3988.3|3985.5|3963.8|3961|2625
1603896600000|2020-10-28 14:50:00|3968.8|3966|3966.8|3964|3969.3|3966.5|3954.3|3951.5|2196
1603896900000|2020-10-28 14:55:00|3966.4|3963.6|3964.3|3961.5|3969.3|3966.5|3951.3|3948.5|4648
1603897200000|2020-10-28 15:00:00|3963.8|3961|3964.3|3961.5|3967.3|3964.5|3956.3|3953.5|2566
1603897500000|2020-10-28 15:05:00|3965.3|3962.5|3965.8|3963|3980.9|3978.1|3964.3|3961.5|2558
1603897800000|2020-10-28 15:10:00|3965.3|3962.5|3966.4|3963.6|3972.4|3969.6|3957.9|3955.1|3853
1603898100000|2020-10-28 15:15:00|3965.4|3962.6|3951.4|3948.6|3965.4|3962.6|3951.4|3948.6|6168
1603898400000|2020-10-28 15:20:00|3952.4|3949.6|3943.4|3940.6|3954.4|3951.6|3941.4|3938.6|3497
1603898700000|2020-10-28 15:25:00|3942.4|3939.6|3956.4|3953.6|3957.4|3954.6|3931.3|3928.5|6944
1603899000000|2020-10-28 15:30:00|3956.9|3954.1|3939.4|3936.6|3956.9|3954.1|3937.4|3934.6|4603
1603899300000|2020-10-28 15:35:00|3939.9|3937.1|3948.4|3945.6|3949.4|3946.6|3938.4|3935.6|4230
1603899600000|2020-10-28 15:40:00|3947.4|3944.6|3970.4|3967.6|3972.4|3969.6|3941.4|3938.6|3668
1603899900000|2020-10-28 15:45:00|3969.4|3966.6|3965.4|3962.6|3972.4|3969.6|3963.4|3960.6|4552
1603900200000|2020-10-28 15:50:00|3966.4|3963.6|3974.4|3971.6|3975.9|3973.1|3962.4|3959.6|1972
1603900500000|2020-10-28 15:55:00|3973.4|3970.6|3980.9|3978.1|3985.4|3982.6|3963.4|3960.6|2375
1603900800000|2020-10-28 16:00:00|3980.4|3977.6|3983.4|3980.6|3986.4|3983.6|3975.4|3972.6|156173
1603901100000|2020-10-28 16:05:00|3982.9|3980.1|3974.4|3971.6|3987.4|3984.6|3972.4|3969.6|2763
1603901400000|2020-10-28 16:10:00|3973.9|3971.1|3969.9|3967.1|3977.4|3974.6|3965.4|3962.6|3474
1603901700000|2020-10-28 16:15:00|3969.4|3966.6|3957.4|3954.6|3974.4|3971.6|3957.4|3954.6|2269
1603902000000|2020-10-28 16:20:00|3957.9|3955.1|3953.4|3950.6|3961.4|3958.6|3952.4|3949.6|2717
1603902300000|2020-10-28 16:25:00|3953.9|3951.1|3965.9|3963.1|3967.4|3964.6|3949.4|3946.6|4510
1603902600000|2020-10-28 16:30:00|3966.4|3963.6|3970.9|3968.1|3972.4|3969.6|3957.4|3954.6|8137
1603902900000|2020-10-28 16:35:00|3971.4|3968.6|3950.4|3947.6|3975.4|3972.6|3948.4|3945.6|2779
1603903200000|2020-10-28 16:40:00|3949.4|3946.6|3954.4|3951.6|3954.4|3951.6|3942.4|3939.6|1704
1603903500000|2020-10-28 16:45:00|3953.9|3951.1|3946.9|3944.1|3953.9|3951.1|3945.9|3943.1|1016
1603903800000|2020-10-28 16:50:00|3946.4|3943.6|3947.4|3944.6|3948.9|3946.1|3940.4|3937.6|1573
1603904100000|2020-10-28 16:55:00|3947.9|3945.1|3946.4|3943.6|3948.4|3945.6|3940.4|3937.6|1774
1603904400000|2020-10-28 17:00:00|3945.4|3942.6|3945.4|3942.6|3950.4|3947.6|3941.4|3938.6|1366
1603904700000|2020-10-28 17:05:00|3944.4|3941.6|3944.5|3941.7|3945.4|3942.6|3943.4|3940.6|1268
1603905000000|2020-10-28 17:10:00|3944.4|3941.6|3934.9|3932.1|3946.4|3943.6|3932.9|3930.1|3281
1603905300000|2020-10-28 17:15:00|3935.4|3932.6|3943.5|3940.7|3944.4|3941.6|3925.4|3922.6|5107
1603905600000|2020-10-28 17:20:00|3944.4|3941.6|3945.5|3942.7|3945.5|3942.7|3934.9|3932.1|1000
1603905900000|2020-10-28 17:25:00|3944.5|3941.7|3953|3950.2|3954.5|3951.7|3944.5|3941.7|2222
1603906200000|2020-10-28 17:30:00|3953.5|3950.7|3957|3954.2|3958|3955.2|3946.5|3943.7|3990
1603906500000|2020-10-28 17:35:00|3957.5|3954.7|3958.5|3955.7|3961.5|3958.7|3956.5|3953.7|1233
1603906800000|2020-10-28 17:40:00|3959.5|3956.7|3959|3956.2|3961.5|3958.7|3956.5|3953.7|944
1603907100000|2020-10-28 17:45:00|3958.5|3955.7|3956.5|3953.7|3960.5|3957.7|3955|3952.2|2903
1603907400000|2020-10-28 17:50:00|3956|3953.2|3957.5|3954.7|3957.5|3954.7|3952.5|3949.7|3639
1603907700000|2020-10-28 17:55:00|3957|3954.2|3958|3955.2|3960.5|3957.7|3952.5|3949.7|977
1603908000000|2020-10-28 18:00:00|3957.5|3954.7|3952.5|3949.7|3960.5|3957.7|3951.5|3948.7|1162
1603908300000|2020-10-28 18:05:00|3953.5|3950.7|3955.5|3952.7|3957.5|3954.7|3952.5|3949.7|1418
1603908600000|2020-10-28 18:10:00|3954.5|3951.7|3951.5|3948.7|3955.5|3952.7|3950.5|3947.7|1146
1603908900000|2020-10-28 18:15:00|3950.5|3947.7|3951.5|3948.7|3953.5|3950.7|3930.5|3927.7|5913
1603909200000|2020-10-28 18:20:00|3952.5|3949.7|3961.5|3958.7|3963.5|3960.7|3951.5|3948.7|3127
1603909500000|2020-10-28 18:25:00|3962|3959.2|3971.5|3968.7|3971.5|3968.7|3953|3950.2|10017
1603909800000|2020-10-28 18:30:00|3970.5|3967.7|3971.5|3968.7|3976.5|3973.7|3969.5|3966.7|208998
1603910100000|2020-10-28 18:35:00|3972|3969.2|3967.5|3964.7|3973.5|3970.7|3964.5|3961.7|1386
1603910400000|2020-10-28 18:40:00|3968|3965.2|3970.5|3967.7|3971.5|3968.7|3965.5|3962.7|780
1603910700000|2020-10-28 18:45:00|3969.5|3966.7|3976.5|3973.7|3978.5|3975.7|3969.5|3966.7|1064
1603911000000|2020-10-28 18:50:00|3977.5|3974.7|3970.5|3967.7|3978.5|3975.7|3969.5|3966.7|905
1603911300000|2020-10-28 18:55:00|3969.5|3966.7|3977.6|3974.8|3982|3979.2|3969.5|3966.7|948
1603911600000|2020-10-28 19:00:00|3978.1|3975.3|3975.1|3972.3|3979.6|3976.8|3972.6|3969.8|774
1603911900000|2020-10-28 19:05:00|3974.6|3971.8|3977.6|3974.8|3980.6|3977.8|3973.6|3970.8|216
1603912200000|2020-10-28 19:10:00|3978.1|3975.3|3975.6|3972.8|3979.6|3976.8|3973.6|3970.8|488
1603912500000|2020-10-28 19:15:00|3976.1|3973.3|3965.6|3962.8|3976.1|3973.3|3965.6|3962.8|973
1603912800000|2020-10-28 19:20:00|3966.6|3963.8|3974.6|3971.8|3975.6|3972.8|3965.6|3962.8|545
1603913100000|2020-10-28 19:25:00|3974.1|3971.3|3969.6|3966.8|3975.6|3972.8|3968.6|3965.8|893
1603913400000|2020-10-28 19:30:00|3970.1|3967.3|3970.6|3967.8|3974.6|3971.8|3968.6|3965.8|1959
1603913700000|2020-10-28 19:35:00|3971.6|3968.8|3959.6|3956.8|3971.6|3968.8|3959.1|3956.3|416
1603914000000|2020-10-28 19:40:00|3960.1|3957.3|3960.6|3957.8|3965.6|3962.8|3960.1|3957.3|312
1603914300000|2020-10-28 19:45:00|3959.6|3956.8|3962.6|3959.8|3962.6|3959.8|3957.1|3954.3|286
1603914600000|2020-10-28 19:50:00|3961.6|3958.8|3956.6|3953.8|3963.6|3960.8|3956.6|3953.8|459
1603914900000|2020-10-28 19:55:00|3957.1|3954.3|3959.6|3956.8|3959.6|3956.8|3953.6|3950.8|342
1603915200000|2020-10-28 20:00:00|3960.6|3957.8|3958.6|3955.8|3961.6|3958.8|3957.6|3954.8|150
1603915500000|2020-10-28 20:05:00|3959.1|3956.3|3958.1|3955.3|3959.6|3956.8|3956.1|3953.3|138
1603915800000|2020-10-28 20:10:00|3957.6|3954.8|3960.6|3957.8|3963.1|3960.3|3956.6|3953.8|319
1603916100000|2020-10-28 20:15:00|3961.1|3958.3|3960.6|3957.8|3961.6|3958.8|3958.6|3955.8|74
1603916400000|2020-10-28 20:20:00|3960.1|3957.3|3961.6|3958.8|3962.1|3959.3|3959.6|3956.8|208
1603916700000|2020-10-28 20:25:00|3961.1|3958.3|3960.6|3957.8|3961.6|3958.8|3959.6|3956.8|85
1603917000000|2020-10-28 20:30:00|3960.7|3957.9|3964.2|3961.4|3964.7|3961.9|3959.7|3956.9|59
1603917300000|2020-10-28 20:35:00|3964.7|3961.9|3962.7|3959.9|3964.7|3961.9|3961.7|3958.9|112
1603917600000|2020-10-28 20:40:00|3963.7|3960.9|3961.2|3958.4|3964.7|3961.9|3960.7|3957.9|46
1603917900000|2020-10-28 20:45:00|3961.7|3958.9|3958.7|3955.9|3961.7|3958.9|3956.7|3953.9|456
1603918200000|2020-10-28 20:50:00|3959.7|3956.9|3961.7|3958.9|3961.7|3958.9|3958.7|3955.9|179
1603918500000|2020-10-28 20:55:00|3962.7|3959.9|3961.7|3958.9|3965.2|3962.4|3960.2|3957.4|268
1603918800000|2020-10-28 21:00:00|3960.2|3957.4|3958.7|3955.9|3960.3|3957.4|3958.2|3955.4|74
1603919100000|2020-10-28 21:05:00|3957.7|3954.9|3957.2|3954.4|3958.3|3955.4|3956.7|3953.8|117
1603919400000|2020-10-28 21:10:00|3958.3|3954.3|3957.2|3954.4|3958.7|3955.9|3957.2|3953.8|22
1603919700000|2020-10-28 21:15:00|3957.7|3954.9|3957.7|3954.9|3957.7|3954.9|3957.7|3954.9|5
1603920000000|2020-10-28 21:20:00|3958.2|3955.4|3957.7|3954.9|3958.2|3955.4|3957.7|3954.9|9
1603920300000|2020-10-28 21:25:00|3957.2|3954.4|3957.2|3954.4|3957.2|3954.4|3957.2|3954.4|2
1603920600000|2020-10-28 21:30:00|3957.7|3954.9|3958.2|3955.4|3958.2|3955.4|3957.7|3954.9|6
1603920900000|2020-10-28 21:35:00|3956.7|3953.9|3957.2|3954.4|3957.2|3954.4|3956.7|3953.9|8
1603921200000|2020-10-28 21:40:00|3956.7|3953.9|3957.2|3954.4|3957.2|3954.4|3956.7|3953.9|2
1603921500000|2020-10-28 21:45:00|3956.7|3953.9|3959.2|3956.4|3959.2|3956.4|3956.7|3953.9|2
1603921800000|2020-10-28 21:50:00|3957.7|3954.9|3961.9|3951.9|3961.9|3955.4|3957.7|3951.8|16
1603922100000|2020-10-28 21:55:00|3959.3|3956.5|3960.4|3950.4|3962.4|3957|3955.8|3950.4|58
1603929600000|2020-10-29 00:00:00|3989.9|3987.1|3986.9|3984.1|3990.4|3987.6|3971.4|3968.6|1345
1603929900000|2020-10-29 00:05:00|3987.4|3984.6|3986.4|3983.6|3987.4|3984.6|3979.4|3976.6|251
1603930200000|2020-10-29 00:10:00|3985.9|3983.1|3984.9|3982.1|3986.4|3983.6|3980.9|3978.1|153
1603930500000|2020-10-29 00:15:00|3983.9|3981.1|3989.9|3987.1|3990.4|3987.6|3982.9|3980.1|508
1603930800000|2020-10-29 00:20:00|3990.4|3987.6|3990.4|3987.6|3993.9|3991.1|3989.9|3987.1|342
1603931100000|2020-10-29 00:25:00|3990.9|3988.1|3984.9|3982.1|3990.9|3988.1|3984.4|3981.6|363
1603931400000|2020-10-29 00:30:00|3984.4|3981.6|3985.9|3983.1|3985.9|3983.1|3983.4|3980.6|122
1603931700000|2020-10-29 00:35:00|3985.4|3982.6|3981.9|3979.1|3985.9|3983.1|3979.4|3976.6|158
1603932000000|2020-10-29 00:40:00|3982.9|3980.1|3985.9|3983.1|3985.9|3983.1|3980.9|3978.1|72
1603932300000|2020-10-29 00:45:00|3985.4|3982.6|3982.9|3980.1|3985.9|3983.1|3982.4|3979.6|91
1603932600000|2020-10-29 00:50:00|3983.4|3980.6|3981|3978.2|3983.9|3981.1|3981|3978.2|95
1603932900000|2020-10-29 00:55:00|3982|3979.2|3977.5|3974.7|3983|3980.2|3976|3973.2|235
1603933200000|2020-10-29 01:00:00|3977|3974.2|3982|3979.2|3984|3981.2|3972|3969.2|156
1603933500000|2020-10-29 01:05:00|3981.5|3978.7|3986|3983.2|3986|3983.2|3979|3976.2|1133
1603933800000|2020-10-29 01:10:00|3986.5|3983.7|3989.5|3986.7|3990.5|3987.7|3985|3982.2|101
1603934100000|2020-10-29 01:15:00|3990|3987.2|3988|3985.2|3990|3987.2|3984|3981.2|662
1603934400000|2020-10-29 01:20:00|3987|3984.2|3983|3980.2|3988|3985.2|3980|3977.2|85
1603934700000|2020-10-29 01:25:00|3982.5|3979.7|3981|3978.2|3983.5|3980.7|3980.5|3977.7|60
1603935000000|2020-10-29 01:30:00|3982|3979.2|3981|3978.2|3987|3984.2|3980|3977.2|99
1603935300000|2020-10-29 01:35:00|3980.5|3977.7|3983.5|3980.7|3984|3981.2|3977.5|3974.7|88
1603935600000|2020-10-29 01:40:00|3984|3981.2|3984.5|3981.7|3989|3986.2|3984|3981.2|167
1603935900000|2020-10-29 01:45:00|3985|3982.2|3992|3989.2|3992|3989.2|3983|3980.2|174
1603936200000|2020-10-29 01:50:00|3993|3990.2|3995|3992.2|3997|3994.2|3991.5|3988.7|221
1603936500000|2020-10-29 01:55:00|3996|3993.2|3996|3993.2|3998|3995.2|3995|3992.2|211
1603936800000|2020-10-29 02:00:00|3996.5|3993.7|3995|3992.2|3997|3994.2|3993.5|3990.7|76
1603937100000|2020-10-29 02:05:00|3996|3993.2|3990|3987.2|3996|3993.2|3989|3986.2|127
1603937400000|2020-10-29 02:10:00|3989|3986.2|3987|3984.2|3991|3988.2|3986|3983.2|34
1603937700000|2020-10-29 02:15:00|3987.5|3984.7|3984.5|3981.7|3987.5|3984.7|3984|3981.2|61
1603938000000|2020-10-29 02:20:00|3984|3981.2|3982|3979.2|3985|3982.2|3981|3978.2|57
1603938300000|2020-10-29 02:25:00|3981|3978.2|3982|3979.2|3982|3979.2|3981|3978.2|61
1603938600000|2020-10-29 02:30:00|3981|3978.2|3978.5|3975.7|3981|3978.2|3977|3974.2|179
1603938900000|2020-10-29 02:35:00|3978|3975.2|3978|3975.2|3980|3977.2|3977|3974.2|56
1603939200000|2020-10-29 02:40:00|3977.5|3974.7|3969.1|3966.3|3978|3975.2|3969.1|3966.3|373
1603939500000|2020-10-29 02:45:00|3970.1|3967.3|3967.1|3964.3|3971.1|3968.3|3965.1|3962.3|197
1603939800000|2020-10-29 02:50:00|3967.6|3964.8|3966.6|3963.8|3968.6|3965.8|3965.6|3962.8|54
1603940100000|2020-10-29 02:55:00|3967.6|3964.8|3972.1|3969.3|3972.1|3969.3|3967.1|3964.3|43
1603940400000|2020-10-29 03:00:00|3972.6|3969.8|3968.6|3965.8|3973.1|3970.3|3967.1|3964.3|275
1603940700000|2020-10-29 03:05:00|3968.1|3965.3|3966.6|3963.8|3969.1|3966.3|3965.1|3962.3|300
1603941000000|2020-10-29 03:10:00|3967.1|3964.3|3958.6|3955.8|3967.6|3964.8|3955.1|3952.3|339
1603941300000|2020-10-29 03:15:00|3958.1|3955.3|3956.1|3953.3|3960.1|3957.3|3955.1|3952.3|209
1603941600000|2020-10-29 03:20:00|3957.1|3954.3|3945.6|3942.8|3957.1|3954.3|3938.1|3934.7|745
1603941900000|2020-10-29 03:25:00|3946.1|3943.3|3954.1|3951.3|3955.1|3952.3|3946.1|3943.3|418
1603942200000|2020-10-29 03:30:00|3956.1|3953.3|3959.1|3956.3|3960.1|3957.3|3955.1|3952.3|313
1603942500000|2020-10-29 03:35:00|3960.1|3957.3|3959.1|3956.3|3960.1|3957.3|3958.1|3955.3|40
1603942800000|2020-10-29 03:40:00|3958.6|3955.8|3959.6|3956.8|3961.1|3958.3|3957.1|3954.3|249
1603943100000|2020-10-29 03:45:00|3960.1|3957.3|3960.6|3957.8|3961.1|3958.3|3959.1|3956.3|159
1603943400000|2020-10-29 03:50:00|3961.1|3958.3|3959.6|3956.8|3961.1|3958.3|3959.6|3956.8|227
1603943700000|2020-10-29 03:55:00|3960.1|3957.3|3966.1|3963.3|3966.1|3963.3|3958.1|3955.3|256
1603944000000|2020-10-29 04:00:00|3965.6|3962.8|3966.1|3963.3|3966.1|3963.3|3963.1|3960.3|180
1603944300000|2020-10-29 04:05:00|3965.6|3962.8|3968.1|3965.3|3968.1|3965.3|3965.1|3962.3|152
1603944600000|2020-10-29 04:10:00|3969.1|3966.3|3969.1|3966.3|3970.1|3967.3|3967.6|3964.8|44
1603944900000|2020-10-29 04:15:00|3969.6|3966.8|3971.1|3968.3|3971.1|3968.3|3969.6|3966.8|106
1603945200000|2020-10-29 04:20:00|3970.1|3967.3|3971.1|3968.3|3971.1|3968.3|3970.1|3967.3|49
1603945500000|2020-10-29 04:25:00|3970.1|3967.3|3970.1|3967.3|3971.1|3968.3|3969.1|3966.3|100
1603945800000|2020-10-29 04:30:00|3970.6|3967.8|3971.1|3968.3|3971.1|3968.3|3969.1|3966.3|54
1603946100000|2020-10-29 04:35:00|3970.1|3967.3|3971.2|3968.4|3971.2|3968.4|3970.1|3967.3|87
1603946400000|2020-10-29 04:40:00|3972.2|3969.4|3972.2|3969.4|3973.2|3970.4|3972.2|3969.4|72
1603946700000|2020-10-29 04:45:00|3972.7|3969.9|3973.2|3970.4|3973.2|3970.4|3972.2|3969.4|26
1603947000000|2020-10-29 04:50:00|3972.7|3969.9|3973.2|3970.4|3973.2|3970.4|3972.2|3969.4|26
1603947300000|2020-10-29 04:55:00|3974.2|3971.4|3973.2|3970.4|3974.2|3971.4|3972.2|3969.4|28
1603947600000|2020-10-29 05:00:00|3973.7|3970.9|3967.7|3964.9|3974.2|3971.4|3965.7|3962.9|245
1603947900000|2020-10-29 05:05:00|3968.2|3965.4|3964.7|3961.9|3969.2|3966.4|3963.2|3960.4|124
1603948200000|2020-10-29 05:10:00|3965.2|3962.4|3969.2|3966.4|3970.7|3967.9|3964.7|3961.9|12
1603948500000|2020-10-29 05:15:00|3970.2|3967.4|3970.2|3967.4|3971.2|3968.4|3965.7|3962.9|77
1603948800000|2020-10-29 05:20:00|3970.7|3967.9|3968.7|3965.9|3972.2|3969.4|3968.2|3965.4|26
1603949100000|2020-10-29 05:25:00|3968.2|3965.4|3969.7|3966.9|3970.7|3967.9|3967.2|3964.4|14
1603949400000|2020-10-29 05:30:00|3970.2|3967.4|3969.2|3966.4|3971.2|3968.4|3966.2|3963.4|263
1603949700000|2020-10-29 05:35:00|3969.7|3966.9|3973.2|3970.4|3973.2|3970.4|3968.2|3965.4|48
1603950000000|2020-10-29 05:40:00|3973.7|3970.9|3973.2|3970.4|3974.2|3971.4|3971.2|3968.4|75
1603950300000|2020-10-29 05:45:00|3973.7|3970.9|3970.7|3967.9|3974.2|3971.4|3968.2|3965.4|53
1603950600000|2020-10-29 05:50:00|3970.2|3967.4|3970.2|3967.4|3973.2|3970.4|3968.7|3965.9|82
1603950900000|2020-10-29 05:55:00|3970.7|3967.9|3972.2|3969.4|3973.7|3970.9|3970.2|3967.4|48
1603951200000|2020-10-29 06:00:00|3971.7|3968.9|3966.2|3963.4|3972.2|3969.4|3965.2|3962.4|181
1603951500000|2020-10-29 06:05:00|3965.7|3962.9|3971.2|3968.4|3971.2|3968.4|3965.2|3962.4|79
1603951800000|2020-10-29 06:10:00|3970.2|3967.4|3966.2|3963.4|3970.2|3967.4|3966.2|3963.4|121
1603952100000|2020-10-29 06:15:00|3966.7|3963.9|3970.2|3967.4|3972.2|3969.4|3965.2|3962.4|123
1603952400000|2020-10-29 06:20:00|3971.2|3968.4|3978.2|3975.4|3979.2|3976.4|3969.2|3966.4|393
1603952700000|2020-10-29 06:25:00|3978.7|3975.9|3983.2|3980.4|3983.2|3980.4|3978.2|3975.4|198
1603953000000|2020-10-29 06:30:00|3982.2|3979.4|3982.2|3979.4|3986.2|3983.4|3981.2|3978.4|218
1603953300000|2020-10-29 06:35:00|3981.2|3978.4|3978.2|3975.4|3981.2|3978.4|3977.2|3974.4|130
1603953600000|2020-10-29 06:40:00|3979.2|3976.4|3979.3|3976.5|3981.2|3978.4|3977.7|3974.9|110
1603953900000|2020-10-29 06:45:00|3978.8|3976|3980.3|3977.5|3982.3|3979.5|3977.3|3974.5|302
1603954200000|2020-10-29 06:50:00|3980.7|3977.9|3974.3|3971.5|3981.3|3978.5|3974.3|3971.5|931
1603954500000|2020-10-29 06:55:00|3974.7|3971.9|3978.3|3975.5|3980.3|3977.5|3974.3|3971.5|201
1603954800000|2020-10-29 07:00:00|3977.3|3974.5|3969.3|3966.5|3979.3|3976.5|3969.3|3966.5|585
1603955100000|2020-10-29 07:05:00|3968.3|3965.5|3966.3|3963.5|3969.8|3967|3963.3|3960.5|524
1603955400000|2020-10-29 07:10:00|3965.8|3963|3966.8|3964|3967.3|3964.5|3965.3|3962.5|1233
1603955700000|2020-10-29 07:15:00|3967.3|3964.5|3962.8|3960|3968.3|3965.5|3961.8|3959|438
1603956000000|2020-10-29 07:20:00|3963.3|3960.5|3952.3|3949.5|3963.3|3960.5|3948.8|3946|1137
1603956300000|2020-10-29 07:25:00|3951.3|3948.5|3954.3|3951.5|3954.8|3952|3949.3|3946.5|2075
1603956600000|2020-10-29 07:30:00|3953.3|3950.5|3948.3|3945.5|3956.3|3953.5|3948.3|3945.5|658
1603956900000|2020-10-29 07:35:00|3948.8|3946|3954.3|3951.5|3956.3|3953.5|3948.3|3945.5|248
1603957200000|2020-10-29 07:40:00|3955.3|3952.5|3954.3|3951.5|3959.3|3956.5|3953.3|3950.5|314
1603957500000|2020-10-29 07:45:00|3954.8|3952|3949.3|3946.5|3957.3|3954.5|3945.3|3942.5|589
1603957800000|2020-10-29 07:50:00|3948.3|3945.5|3944.3|3941.5|3953.3|3950.5|3942.3|3939.5|864
1603958100000|2020-10-29 07:55:00|3943.3|3940.5|3950.8|3948|3952.3|3949.5|3942.8|3940|1323
1603958400000|2020-10-29 08:00:00|3950.3|3947.5|3958.3|3955.5|3961.3|3958.5|3950.3|3947.5|1645
1603958700000|2020-10-29 08:05:00|3957.3|3954.5|3950.3|3947.5|3958.3|3955.5|3946.3|3943.5|2199
1603959000000|2020-10-29 08:10:00|3950.8|3948|3933.8|3931|3950.8|3948|3933.3|3930.5|2002
1603959300000|2020-10-29 08:15:00|3934.3|3931.5|3931.3|3928.5|3939.3|3936.5|3931.3|3928.5|1984
1603959600000|2020-10-29 08:20:00|3931.8|3929|3938.3|3935.5|3941.3|3938.5|3931.3|3928.5|2430
1603959900000|2020-10-29 08:25:00|3938.4|3935.6|3941.3|3938.5|3941.3|3938.5|3935.3|3932.5|2364
1603960200000|2020-10-29 08:30:00|3940.9|3938.1|3942.4|3939.6|3946.4|3943.6|3937.4|3934.6|3704
1603960500000|2020-10-29 08:35:00|3942.3|3939.5|3934.4|3931.6|3943.4|3940.6|3933.4|3930.6|2277
1603960800000|2020-10-29 08:40:00|3933.4|3930.6|3909.4|3906.6|3933.9|3931.1|3908.4|3905.6|4002
1603961100000|2020-10-29 08:45:00|3909.9|3907.1|3914.9|3912.1|3917.4|3914.6|3903.4|3900.6|2019
1603961400000|2020-10-29 08:50:00|3915.4|3912.6|3911.4|3908.6|3921.4|3918.6|3910.4|3907.6|1752
1603961700000|2020-10-29 08:55:00|3912.4|3909.6|3887.9|3885.1|3912.4|3909.6|3886.4|3883.6|6438
1603962000000|2020-10-29 09:00:00|3888.4|3885.6|3886.4|3883.6|3895.4|3892.6|3885.4|3882.6|2908
1603962300000|2020-10-29 09:05:00|3885.4|3882.6|3885.4|3882.6|3886.4|3883.6|3871.4|3868.6|4174
1603962600000|2020-10-29 09:10:00|3886.4|3883.6|3894.4|3891.6|3898.9|3896.1|3884.4|3881.6|2337
1603962900000|2020-10-29 09:15:00|3894.9|3892.1|3885.4|3882.6|3900.4|3897.6|3884.4|3881.6|4731
1603963200000|2020-10-29 09:20:00|3884.9|3882.1|3888.4|3885.6|3891.4|3888.6|3878.4|3875.6|1784
1603963500000|2020-10-29 09:25:00|3889.4|3886.6|3875.4|3872.6|3891.4|3888.6|3874.4|3871.6|2329
1603963800000|2020-10-29 09:30:00|3876.4|3873.6|3862.4|3859.6|3878.9|3876.1|3860.9|3858.1|2610
1603964100000|2020-10-29 09:35:00|3863.4|3860.6|3857.5|3854.7|3864.4|3861.6|3857.5|3854.7|3068
1603964400000|2020-10-29 09:40:00|3858.4|3855.6|3853.5|3850.7|3861.4|3858.6|3853.5|3850.7|5305
1603964700000|2020-10-29 09:45:00|3854.5|3851.7|3844.5|3841.7|3860.5|3857.7|3843.5|3840.7|2585
1603965000000|2020-10-29 09:50:00|3845|3842.2|3840.5|3837.7|3846.5|3843.7|3839.5|3836.7|2192
1603965300000|2020-10-29 09:55:00|3841.5|3838.7|3854.5|3851.7|3855.5|3852.7|3839.5|3836.7|1921
1603965600000|2020-10-29 10:00:00|3853.5|3850.7|3839.5|3836.7|3854.5|3851.7|3839.5|3836.7|1485
1603965900000|2020-10-29 10:05:00|3840|3837.2|3841.5|3838.7|3847.5|3844.7|3839.5|3836.7|2229
1603966200000|2020-10-29 10:10:00|3840.5|3837.7|3816.5|3813.7|3846.5|3843.7|3816.5|3813.7|4829
1603966500000|2020-10-29 10:15:00|3817.5|3814.7|3815.5|3812.7|3824.5|3821.7|3810.5|3807.7|4086
1603966800000|2020-10-29 10:20:00|3814.5|3811.7|3829.5|3826.7|3831.5|3828.7|3808.5|3805.7|2484
1603967100000|2020-10-29 10:25:00|3830|3827.2|3835.5|3832.7|3835.5|3832.7|3816.5|3813.7|3611
1603967400000|2020-10-29 10:30:00|3835|3832.2|3821.5|3818.7|3835.5|3832.7|3816.5|3813.7|1226
1603967700000|2020-10-29 10:35:00|3820.5|3817.7|3833.5|3830.7|3838.5|3835.7|3820.5|3817.7|2845
1603968000000|2020-10-29 10:40:00|3833|3830.2|3837|3834.2|3837.5|3834.7|3826.5|3823.7|2878
1603968300000|2020-10-29 10:45:00|3837.5|3834.7|3843.5|3840.7|3847.5|3844.7|3835.5|3832.7|3083
1603968600000|2020-10-29 10:50:00|3843|3840.2|3844.5|3841.7|3852.5|3849.7|3835.5|3832.7|3554
1603968900000|2020-10-29 10:55:00|3845.5|3842.7|3842.5|3839.7|3848.5|3845.7|3837.5|3834.7|1997
1603969200000|2020-10-29 11:00:00|3842|3839.2|3848.5|3845.7|3851.5|3848.7|3837.5|3834.7|1392
1603969500000|2020-10-29 11:05:00|3849.5|3846.7|3843.6|3840.8|3854.6|3851.8|3842.6|3839.8|3464
1603969800000|2020-10-29 11:10:00|3844.6|3841.8|3838.6|3835.8|3844.6|3841.8|3834.6|3831.8|1373
1603970100000|2020-10-29 11:15:00|3839.5|3836.7|3830.6|3827.8|3840.6|3837.8|3830.6|3827.8|1320
1603970400000|2020-10-29 11:20:00|3830.1|3827.3|3828.1|3825.3|3832.6|3829.8|3825.6|3822.8|1197
1603970700000|2020-10-29 11:25:00|3827.6|3824.8|3822.6|3819.8|3827.6|3824.8|3821.6|3818.8|752
1603971000000|2020-10-29 11:30:00|3823.6|3820.8|3822.6|3819.8|3826.6|3823.8|3817.6|3814.8|2513
1603971300000|2020-10-29 11:35:00|3822.1|3819.3|3816.6|3813.8|3826.6|3823.8|3815.6|3812.8|1312
1603971600000|2020-10-29 11:40:00|3815.6|3812.8|3822.6|3819.8|3823.6|3820.8|3815.6|3812.8|1184
1603971900000|2020-10-29 11:45:00|3823.1|3820.3|3821.6|3818.8|3827.6|3824.8|3819.6|3816.8|1172
1603972200000|2020-10-29 11:50:00|3822.6|3819.8|3818.6|3815.8|3824.6|3821.8|3816.6|3813.8|749
1603972500000|2020-10-29 11:55:00|3819.6|3816.8|3809.1|3806.3|3821.1|3818.3|3808.6|3805.8|1200
1603972800000|2020-10-29 12:00:00|3809.6|3806.8|3805.6|3802.8|3810.6|3807.8|3804.6|3801.8|3503
1603973100000|2020-10-29 12:05:00|3806.1|3803.3|3793.6|3790.8|3806.1|3803.3|3783.6|3780.8|6698
1603973400000|2020-10-29 12:10:00|3794.6|3791.8|3788.1|3785.3|3796.6|3793.8|3786.1|3783.3|902
1603973700000|2020-10-29 12:15:00|3788.6|3785.8|3783.6|3780.8|3791.6|3788.8|3781.6|3778.8|1316
1603974000000|2020-10-29 12:20:00|3782.6|3779.8|3781.6|3778.8|3786.6|3783.8|3778.6|3775.8|1736
1603974300000|2020-10-29 12:25:00|3780.6|3777.8|3779.1|3776.3|3785.6|3782.8|3772.6|3769.8|3567
1603974600000|2020-10-29 12:30:00|3779.6|3776.8|3780.1|3777.3|3781.6|3778.8|3772.6|3769.8|2397
1603974900000|2020-10-29 12:35:00|3779.6|3776.8|3785.1|3782.3|3786.6|3783.8|3778.6|3775.8|1757
1603975200000|2020-10-29 12:40:00|3784.6|3781.8|3784.7|3781.9|3786.7|3783.9|3775.6|3772.8|6355
1603975500000|2020-10-29 12:45:00|3785.7|3782.9|3779.2|3776.4|3786.7|3783.9|3778.7|3775.9|1472
1603975800000|2020-10-29 12:50:00|3778.7|3775.9|3782.7|3779.9|3786.7|3783.9|3777.7|3774.9|1629
1603976100000|2020-10-29 12:55:00|3781.7|3778.9|3780.7|3777.9|3782.7|3779.9|3776.7|3773.9|1619
1603976400000|2020-10-29 13:00:00|3779.7|3776.9|3761.7|3758.9|3781.2|3778.4|3761.7|3758.9|11419
1603976700000|2020-10-29 13:05:00|3762.7|3759.9|3762.2|3759.4|3765.7|3762.9|3749.7|3746.9|7068
1603977000000|2020-10-29 13:10:00|3762.7|3759.9|3757.7|3754.9|3762.7|3759.9|3740.7|3737.9|6355
1603977300000|2020-10-29 13:15:00|3756.7|3753.9|3748.7|3745.9|3757.7|3754.9|3744.7|3741.9|3439
1603977600000|2020-10-29 13:20:00|3748.2|3745.4|3753.7|3750.9|3759.7|3756.9|3745.7|3742.9|3476
1603977900000|2020-10-29 13:25:00|3753.2|3750.4|3750.7|3747.9|3755.7|3752.9|3740.7|3737.9|5034
1603978200000|2020-10-29 13:30:00|3750.2|3747.4|3756.2|3753.4|3763.7|3760.9|3741.7|3738.9|4948
1603978500000|2020-10-29 13:35:00|3755.7|3752.9|3734.7|3731.9|3756.7|3753.9|3734.2|3731.4|4846
1603978800000|2020-10-29 13:40:00|3734.2|3731.4|3741.7|3738.9|3743.7|3740.9|3728.7|3725.9|6815
1603979100000|2020-10-29 13:45:00|3741.2|3738.4|3746.7|3743.9|3750.7|3747.9|3733.8|3731|3723
1603979400000|2020-10-29 13:50:00|3745.7|3742.9|3761.7|3758.9|3762.7|3759.9|3737.7|3734.9|4328
1603979700000|2020-10-29 13:55:00|3761.2|3758.4|3777.7|3774.9|3786.7|3783.9|3758.7|3755.9|6188
1603980000000|2020-10-29 14:00:00|3778.2|3775.4|3775.7|3772.9|3779.2|3776.4|3763.2|3760.4|6852
1603980300000|2020-10-29 14:05:00|3776.7|3773.9|3796.7|3793.9|3797.8|3795|3767.7|3764.9|3776
1603980600000|2020-10-29 14:10:00|3796.3|3793.5|3792.7|3789.9|3799.2|3796.4|3785.8|3783|3942
1603980900000|2020-10-29 14:15:00|3792.8|3790|3828.8|3826|3831.7|3828.9|3792.8|3790|4954
1603981200000|2020-10-29 14:20:00|3828.7|3825.9|3834.8|3832|3836.7|3833.9|3810.7|3807.9|4074
1603981500000|2020-10-29 14:25:00|3835.2|3832.4|3813.3|3810.5|3835.7|3832.9|3808.3|3805.5|3500
1603981800000|2020-10-29 14:30:00|3813.8|3811|3825.8|3823|3834.3|3831.5|3812.8|3810|2723
1603982100000|2020-10-29 14:35:00|3826.8|3824|3835.8|3833|3836.8|3834|3819.8|3817|2228
1603982400000|2020-10-29 14:40:00|3835.3|3832.5|3840.8|3838|3841.8|3839|3826.8|3824|3097
1603982700000|2020-10-29 14:45:00|3840.7|3837.9|3829.8|3827|3841.8|3839|3826.8|3824|2720
1603983000000|2020-10-29 14:50:00|3829.3|3826.5|3833.3|3830.5|3840.8|3838|3827.8|3825|2067
1603983300000|2020-10-29 14:55:00|3832.8|3830|3849.8|3847|3851.3|3848.5|3828.8|3826|3101
1603983600000|2020-10-29 15:00:00|3848.8|3846|3836.8|3834|3851.8|3849|3835.8|3833|2594
1603983900000|2020-10-29 15:05:00|3837.3|3834.5|3838.3|3835.5|3842.8|3840|3828.8|3826|3014
1603984200000|2020-10-29 15:10:00|3837.8|3835|3844.8|3842|3845.3|3842.5|3821.3|3818.5|5875
1603984500000|2020-10-29 15:15:00|3844.3|3841.5|3828.8|3826|3844.8|3842|3817.9|3815.1|3276
1603984800000|2020-10-29 15:20:00|3829.3|3826.5|3828.8|3826|3834.8|3832|3825.3|3822.5|1555
1603985100000|2020-10-29 15:25:00|3829.8|3827|3829.3|3826.5|3854.8|3852|3824.8|3822|3893
1603985400000|2020-10-29 15:30:00|3828.8|3826|3821.8|3819|3832.8|3830|3819.8|3817|4066
1603985700000|2020-10-29 15:35:00|3820.8|3818|3817.9|3815.1|3830.8|3828|3813.9|3811.1|3102
1603986000000|2020-10-29 15:40:00|3817.8|3815|3817.8|3815|3830.8|3828|3812.8|3810|2329
1603986300000|2020-10-29 15:45:00|3817.9|3815.1|3828.9|3826.1|3834.4|3831.6|3810.8|3808|2989
1603986600000|2020-10-29 15:50:00|3827.9|3825.1|3821.4|3818.6|3827.9|3825.1|3818.9|3816.1|899
1603986900000|2020-10-29 15:55:00|3821.9|3819.1|3803.9|3801.1|3822.9|3820.1|3801.9|3799.1|2406
1603987200000|2020-10-29 16:00:00|3804.9|3802.1|3811.9|3809.1|3813.9|3811.1|3801.9|3799.1|1623
1603987500000|2020-10-29 16:05:00|3810.9|3808.1|3824.9|3822.1|3829.9|3827.1|3810.9|3808.1|2491
1603987800000|2020-10-29 16:10:00|3825.4|3822.6|3819.9|3817.1|3826.4|3823.6|3808.4|3805.6|3819
1603988100000|2020-10-29 16:15:00|3819.4|3816.6|3804.9|3802.1|3819.4|3816.6|3799.9|3797.1|2836
1603988400000|2020-10-29 16:20:00|3804.4|3801.6|3802.9|3800.1|3805.9|3803.1|3790.9|3788.1|4383
1603988700000|2020-10-29 16:25:00|3801.9|3799.1|3800.9|3798.1|3810.9|3808.1|3798.9|3796.1|7254
1603989000000|2020-10-29 16:30:00|3801.4|3798.6|3804.9|3802.1|3807.9|3805.1|3793.9|3791.1|4793
1603989300000|2020-10-29 16:35:00|3804.4|3801.6|3805.9|3803.1|3807.9|3805.1|3800.4|3797.6|1448
1603989600000|2020-10-29 16:40:00|3807.9|3805.1|3799.9|3797.1|3809.9|3807.1|3796.9|3794.1|2159
1603989900000|2020-10-29 16:45:00|3798.9|3796.1|3805.9|3803.1|3805.9|3803.1|3795.9|3793.1|1376
1603990200000|2020-10-29 16:50:00|3806.4|3803.6|3793.4|3790.6|3808.9|3806.1|3792.9|3790.1|1396
1603990500000|2020-10-29 16:55:00|3792.9|3790.1|3792.9|3790.1|3793.9|3791.1|3784.9|3782.1|2153
1603990800000|2020-10-29 17:00:00|3792.4|3789.6|3808.9|3806.1|3808.9|3806.1|3791.4|3788.6|2110
1603991100000|2020-10-29 17:05:00|3807.9|3805.1|3807.4|3804.6|3809.9|3807.1|3802.4|3799.6|1156
1603991400000|2020-10-29 17:10:00|3807.9|3805.1|3807.9|3805.1|3811.9|3809.1|3803.9|3801.1|1399
1603991700000|2020-10-29 17:15:00|3808.4|3805.6|3804.9|3802.1|3811.9|3809.1|3803.9|3801.1|1528
1603992000000|2020-10-29 17:20:00|3805.9|3803.1|3816.9|3814.1|3817.4|3814.6|3802.9|3800.1|1028
1603992300000|2020-10-29 17:25:00|3815.9|3813.1|3833.9|3831.1|3837.9|3835.1|3813.9|3811.1|3747
1603992600000|2020-10-29 17:30:00|3832.9|3830.1|3835.9|3833.1|3836.9|3834.1|3826.9|3824.1|6528
1603992900000|2020-10-29 17:35:00|3834.9|3832.1|3836.4|3833.6|3840.9|3838.1|3830.9|3828.1|1552
1603993200000|2020-10-29 17:40:00|3835.9|3833.1|3829.4|3826.6|3839.9|3837.1|3828.9|3826.1|1383
1603993500000|2020-10-29 17:45:00|3829.9|3827.1|3828.9|3826.1|3835.4|3832.6|3824.9|3822.1|1518
1603993800000|2020-10-29 17:50:00|3828.4|3825.6|3833.9|3831.1|3837.9|3835.1|3823.9|3821.1|2275
1603994100000|2020-10-29 17:55:00|3833|3830.2|3842.4|3839.6|3842.4|3839.6|3827.9|3825.1|1610
1603994400000|2020-10-29 18:00:00|3841.9|3839.1|3855.9|3853.1|3856.9|3854.1|3841.4|3838.6|3277
1603994700000|2020-10-29 18:05:00|3856.4|3853.6|3845.9|3843.1|3857.9|3855.1|3842.9|3840.1|2154
1603995000000|2020-10-29 18:10:00|3845.5|3842.7|3843|3840.2|3848.9|3846.1|3840.9|3838.1|1292
1603995300000|2020-10-29 18:15:00|3844.9|3842.1|3835|3832.2|3846.9|3844.1|3834|3831.2|3068
1603995600000|2020-10-29 18:20:00|3834.5|3831.7|3834.5|3831.7|3844|3841.2|3822|3819.2|5822
1603995900000|2020-10-29 18:25:00|3835|3832.2|3824|3821.2|3841|3838.2|3819.5|3816.7|17194
1603996200000|2020-10-29 18:30:00|3825|3822.2|3835|3832.2|3837|3834.2|3822|3819.2|6989
1603996500000|2020-10-29 18:35:00|3836|3833.2|3831|3828.2|3836|3833.2|3830|3827.2|1451
1603996800000|2020-10-29 18:40:00|3832|3829.2|3831|3828.2|3833|3830.2|3830|3827.2|910
1603997100000|2020-10-29 18:45:00|3831.5|3828.7|3833|3830.2|3833.5|3830.7|3827|3824.2|677
1603997400000|2020-10-29 18:50:00|3832|3829.2|3836|3833.2|3836|3833.2|3832|3829.2|450
1603997700000|2020-10-29 18:55:00|3835.5|3832.7|3832|3829.2|3839|3836.2|3829|3826.2|1373
1603998000000|2020-10-29 19:00:00|3831.1|3828.3|3833|3830.2|3835|3832.2|3825.1|3822.3|1278
1603998300000|2020-10-29 19:05:00|3831.1|3828.3|3838|3835.2|3841|3838.2|3831.1|3828.3|589
1603998600000|2020-10-29 19:10:00|3838.5|3835.7|3842.1|3839.3|3843.1|3840.3|3838.1|3835.3|291
1603998900000|2020-10-29 19:15:00|3841.6|3838.8|3838.6|3835.8|3842.1|3839.3|3835.1|3832.3|249
1603999200000|2020-10-29 19:20:00|3838.1|3835.3|3843.1|3840.3|3844.1|3841.3|3837.1|3834.3|576
1603999500000|2020-10-29 19:25:00|3842.6|3839.8|3841.1|3838.3|3845.1|3842.3|3840.1|3837.3|420
1603999800000|2020-10-29 19:30:00|3842|3839.2|3843.1|3840.3|3848.1|3845.3|3842|3839.2|519
1604000100000|2020-10-29 19:35:00|3842.1|3839.3|3849.1|3846.3|3849.1|3846.3|3842.1|3839.3|1147
1604000400000|2020-10-29 19:40:00|3848.1|3845.3|3844.1|3841.3|3848.1|3845.3|3843.1|3840.3|629
1604000700000|2020-10-29 19:45:00|3843.6|3840.8|3848.1|3845.3|3850.1|3847.3|3843.1|3840.3|309
1604001000000|2020-10-29 19:50:00|3847.6|3844.8|3846.6|3843.8|3848.1|3845.3|3844.1|3841.3|411
1604001300000|2020-10-29 19:55:00|3846.1|3843.3|3835.1|3832.3|3846.1|3843.3|3835.1|3832.3|307
1604001600000|2020-10-29 20:00:00|3835.6|3832.8|3834.1|3831.3|3837.6|3834.8|3834.1|3831.3|259
1604001900000|2020-10-29 20:05:00|3834.6|3831.8|3838.1|3835.3|3840.6|3837.8|3834.6|3831.8|149
1604002200000|2020-10-29 20:10:00|3838.6|3835.8|3835.1|3832.3|3840.1|3837.3|3834.1|3831.3|216
1604002500000|2020-10-29 20:15:00|3836.1|3833.3|3837.1|3834.3|3837.1|3834.3|3835.1|3832.3|52
1604002800000|2020-10-29 20:20:00|3836.6|3833.8|3837.1|3834.3|3838.1|3835.3|3836.1|3833.3|129
1604003100000|2020-10-29 20:25:00|3838.1|3835.3|3833.1|3830.3|3838.1|3835.3|3833.1|3830.3|182
1604003400000|2020-10-29 20:30:00|3834.1|3831.3|3821.6|3818.8|3834.6|3831.8|3820.1|3817.3|527
1604003700000|2020-10-29 20:35:00|3821.1|3818.3|3819.1|3816.3|3822.1|3819.3|3816.1|3813.3|284
1604004000000|2020-10-29 20:40:00|3818.7|3815.9|3819.6|3816.8|3822.6|3819.8|3818.1|3815.3|92
1604004300000|2020-10-29 20:45:00|3819.2|3816.4|3815.7|3812.9|3823.7|3820.9|3815.7|3812.9|265
1604004600000|2020-10-29 20:50:00|3816.2|3813.4|3818.2|3815.4|3818.7|3815.9|3814.2|3811.4|423
1604004900000|2020-10-29 20:55:00|3818.7|3815.9|3814.2|3811.4|3819.2|3816.4|3813.2|3810.4|333
1604005200000|2020-10-29 21:00:00|3815.8|3811.8|3819.7|3816.9|3819.7|3816.9|3815.7|3811.8|35
1604005500000|2020-10-29 21:05:00|||||||||7
1604006100000|2020-10-29 21:15:00|||||||||1
1604007000000|2020-10-29 21:30:00|3819.8|3815.8|3818.7|3815.9|3822.3|3815.9|3818.2|3812.3|23
1604007300000|2020-10-29 21:35:00|||||||||5
1604007600000|2020-10-29 21:40:00|3818.8|3814.8|3817.7|3814.9|3818.8|3815.4|3817.7|3814.8|16
1604008200000|2020-10-29 21:50:00|3818.8|3814.8|3818.8|3814.8|3818.8|3814.8|3818.3|3814.3|18
1604008500000|2020-10-29 21:55:00|3817.7|3814.9|3820.8|3810.8|3822.3|3815.9|3817.2|3810.8|14
1604016000000|2020-10-30 00:00:00|3825.9|3823.1|3829.3|3826.5|3829.3|3826.5|3820.9|3818.1|730
1604016300000|2020-10-30 00:05:00|3830.3|3827.5|3829.8|3827|3831.3|3828.5|3828.3|3825.5|250
1604016600000|2020-10-30 00:10:00|3830.3|3827.5|3832.8|3830|3832.8|3830|3829.3|3826.5|196
1604016900000|2020-10-30 00:15:00|3832.3|3829.5|3831.3|3828.5|3833.3|3830.5|3828.4|3825.6|226
1604017200000|2020-10-30 00:20:00|3831.8|3829|3830.8|3828|3833.4|3830.6|3828.4|3825.6|35
1604017500000|2020-10-30 00:25:00|3831.3|3828.5|3827.9|3825.1|3831.9|3829.1|3826.9|3824.1|90
1604017800000|2020-10-30 00:30:00|3827.4|3824.6|3826.9|3824.1|3827.9|3825.1|3823.4|3820.6|22
1604018100000|2020-10-30 00:35:00|3826.4|3823.6|3829.9|3827.1|3831.4|3828.6|3824.9|3822.1|156
1604018400000|2020-10-30 00:40:00|3830.4|3827.6|3826.4|3823.6|3830.4|3827.6|3826.4|3823.6|13
1604018700000|2020-10-30 00:45:00|3827.4|3824.6|3829.4|3826.6|3831.4|3828.6|3826.4|3823.6|49
1604019000000|2020-10-30 00:50:00|3828.4|3825.6|3826.4|3823.6|3829.4|3826.6|3826.4|3823.6|47
1604019300000|2020-10-30 00:55:00|3825.4|3822.6|3824.9|3822.1|3826.4|3823.6|3823.4|3820.6|21
1604019600000|2020-10-30 01:00:00|3824.4|3821.6|3838.4|3835.6|3841.4|3838.6|3823.9|3821.1|354
1604019900000|2020-10-30 01:05:00|3838.9|3836.1|3847.4|3844.6|3847.4|3844.6|3838.4|3835.6|301
1604020200000|2020-10-30 01:10:00|3846.4|3843.6|3846.4|3843.6|3847.4|3844.6|3843.4|3840.6|125
1604020500000|2020-10-30 01:15:00|3845.9|3843.1|3842.4|3839.6|3847.4|3844.6|3840.4|3837.6|156
1604020800000|2020-10-30 01:20:00|3842.9|3840.1|3836.4|3833.6|3842.9|3840.1|3835.4|3832.6|120
1604021100000|2020-10-30 01:25:00|3837.4|3834.6|3833.9|3831.1|3839.4|3836.6|3833.4|3830.6|215
1604021400000|2020-10-30 01:30:00|3833.4|3830.6|3839.4|3836.6|3840.9|3838.1|3833.4|3830.6|150
1604021700000|2020-10-30 01:35:00|3838.9|3836.1|3847.9|3845.1|3848.4|3845.6|3836.4|3833.6|133
1604022000000|2020-10-30 01:40:00|3847.4|3844.6|3848.9|3846.1|3849.4|3846.6|3846.4|3843.6|177
1604022300000|2020-10-30 01:45:00|3849.4|3846.6|3846.4|3843.6|3851.4|3848.6|3846.4|3843.6|130
1604022600000|2020-10-30 01:50:00|3846.9|3844.1|3845.4|3842.6|3849.4|3846.6|3843.4|3840.6|152
1604022900000|2020-10-30 01:55:00|3845.9|3843.1|3849.9|3847.1|3851.4|3848.6|3845.9|3843.1|192
1604023200000|2020-10-30 02:00:00|3849.4|3846.6|3855.9|3853.1|3856|3853.1|3848.4|3845.6|330
1604023500000|2020-10-30 02:05:00|3856.4|3853.6|3861|3858.2|3867.9|3865.1|3856.4|3853.6|892
1604023800000|2020-10-30 02:10:00|3860.9|3858.1|3867.9|3865.1|3869|3866.1|3860.4|3857.6|206
1604024100000|2020-10-30 02:15:00|3867.4|3864.6|3862.4|3859.6|3868.4|3865.6|3861.4|3858.6|256
1604024400000|2020-10-30 02:20:00|3863.4|3860.6|3859.4|3856.6|3864.9|3862.1|3858.4|3855.6|174
1604024700000|2020-10-30 02:25:00|3859.5|3856.7|3862.9|3860.1|3865.4|3862.6|3858.9|3856.1|180
1604025000000|2020-10-30 02:30:00|3862.5|3859.7|3864.9|3862.1|3869.4|3866.6|3860.5|3857.7|326
1604025300000|2020-10-30 02:35:00|3865.9|3863.1|3865.5|3862.7|3867.5|3864.7|3863.5|3860.7|147
1604025600000|2020-10-30 02:40:00|3865.9|3863.1|3868.5|3865.7|3871|3868.2|3864.9|3862.1|134
1604025900000|2020-10-30 02:45:00|3868|3865.2|3869.5|3866.7|3871|3868.2|3866.5|3863.7|102
1604026200000|2020-10-30 02:50:00|3869.9|3867.1|3863.5|3860.7|3871.4|3868.6|3862.5|3859.7|179
1604026500000|2020-10-30 02:55:00|3864|3861.2|3862.5|3859.7|3864.5|3861.7|3861|3858.2|36
1604026800000|2020-10-30 03:00:00|3860.5|3857.7|3858|3855.2|3862.5|3859.7|3857.5|3854.7|157
1604027100000|2020-10-30 03:05:00|3857.5|3854.7|3852.5|3849.7|3859.5|3856.7|3850.5|3847.7|164
1604027400000|2020-10-30 03:10:00|3851.5|3848.7|3849.5|3846.7|3853.5|3850.7|3847|3844.2|340
1604027700000|2020-10-30 03:15:00|3849|3846.2|3849.5|3846.7|3849.5|3846.7|3846|3843.2|20
1604028000000|2020-10-30 03:20:00|3849|3846.2|3856|3853.2|3856|3853.2|3849|3846.2|493
1604028300000|2020-10-30 03:25:00|3855.5|3852.7|3843|3840.2|3855.5|3852.7|3842.5|3839.7|310
1604028600000|2020-10-30 03:30:00|3842.5|3839.7|3847|3844.2|3848|3845.2|3841.5|3838.7|73
1604028900000|2020-10-30 03:35:00|3846.5|3843.7|3842|3839.2|3847|3844.2|3841|3838.2|101
1604029200000|2020-10-30 03:40:00|3842.5|3839.7|3843.5|3840.7|3845.5|3842.7|3842.5|3839.7|31
1604029500000|2020-10-30 03:45:00|3842.5|3839.7|3846.5|3843.7|3846.5|3843.7|3841.5|3838.7|50
1604029800000|2020-10-30 03:50:00|3846.6|3843.8|3848.5|3845.7|3848.5|3845.7|3845.5|3842.7|9
1604030100000|2020-10-30 03:55:00|3849|3846.2|3849|3846.2|3850.5|3847.7|3848.5|3845.7|29
1604030400000|2020-10-30 04:00:00|3848.5|3845.7|3851.5|3848.7|3851.5|3848.7|3847.6|3844.8|43
1604030700000|2020-10-30 04:05:00|3850.6|3847.8|3852.1|3849.3|3852.1|3849.3|3850.1|3847.3|35
1604031000000|2020-10-30 04:10:00|3852|3849.2|3846.6|3843.8|3852|3849.2|3845.1|3842.3|158
1604031300000|2020-10-30 04:15:00|3847|3844.2|3848.1|3845.3|3848.6|3845.8|3846.1|3843.3|8
1604031600000|2020-10-30 04:20:00|3848.6|3845.8|3846.6|3843.8|3848.6|3845.8|3846.1|3843.3|16
1604031900000|2020-10-30 04:25:00|3847.1|3844.3|3838.1|3835.3|3847.6|3844.8|3837.6|3834.8|159
1604032200000|2020-10-30 04:30:00|3838.6|3835.8|3840.1|3837.3|3843.1|3840.3|3838.6|3835.8|55
1604032500000|2020-10-30 04:35:00|3840.6|3837.8|3840.6|3837.8|3844.1|3841.3|3839.6|3836.8|110
1604032800000|2020-10-30 04:40:00|3841.1|3838.3|3843.1|3840.3|3843.6|3840.8|3840.1|3837.3|44
1604033100000|2020-10-30 04:45:00|3842.6|3839.8|3840.6|3837.8|3842.6|3839.8|3840.1|3837.3|10
1604033400000|2020-10-30 04:50:00|3840.1|3837.3|3837.6|3834.8|3840.6|3837.8|3837.6|3834.8|56
1604033700000|2020-10-30 04:55:00|3837.1|3834.3|3835.6|3832.8|3838.1|3835.3|3834.1|3831.3|81
1604034000000|2020-10-30 05:00:00|3834.6|3831.8|3832.6|3829.8|3837.1|3834.3|3830.6|3827.8|86
1604034300000|2020-10-30 05:05:00|3833.1|3830.3|3831.1|3828.3|3833.6|3830.8|3830.6|3827.8|94
1604034600000|2020-10-30 05:10:00|3831.6|3828.8|3816.6|3813.8|3832.1|3829.3|3816.6|3813.8|526
1604034900000|2020-10-30 05:15:00|3817.6|3814.8|3804.2|3801.4|3817.6|3814.8|3803.6|3800.8|1382
1604035200000|2020-10-30 05:20:00|3803.7|3800.9|3804.7|3801.9|3806.7|3803.9|3803.6|3800.8|283
1604035500000|2020-10-30 05:25:00|3805.1|3802.3|3803.6|3800.8|3806.7|3803.9|3803.6|3800.8|414
1604035800000|2020-10-30 05:30:00|3804.1|3801.3|3782.7|3779.9|3805.6|3802.8|3782.6|3779.8|1667
1604036100000|2020-10-30 05:35:00|3783.1|3780.3|3783.1|3780.3|3788.2|3785.4|3776.7|3773.9|691
1604036400000|2020-10-30 05:40:00|3783.6|3780.8|3775.6|3772.8|3783.6|3780.8|3775.1|3772.3|257
1604036700000|2020-10-30 05:45:00|3776.1|3773.3|3764.7|3761.9|3779.6|3776.8|3764.7|3761.9|442
1604037000000|2020-10-30 05:50:00|3764.2|3761.4|3762.7|3759.9|3770.2|3767.4|3760.7|3757.9|509
1604037300000|2020-10-30 05:55:00|3763.6|3760.8|3760.2|3757.4|3763.7|3760.9|3750.7|3747.9|683
1604037600000|2020-10-30 06:00:00|3759.7|3756.9|3751.7|3748.9|3761.2|3758.4|3749.2|3746.4|483
1604037900000|2020-10-30 06:05:00|3751.2|3748.4|3754.2|3751.4|3757.7|3754.9|3749.7|3746.9|324
1604038200000|2020-10-30 06:10:00|3753.7|3750.9|3756.7|3753.9|3757.2|3754.4|3743.7|3740.9|507
1604038500000|2020-10-30 06:15:00|3757.2|3754.4|3769.2|3766.4|3769.7|3766.9|3753.7|3750.9|544
1604038800000|2020-10-30 06:20:00|3768.7|3765.9|3790.2|3787.4|3790.7|3787.9|3768.2|3765.4|577
1604039100000|2020-10-30 06:25:00|3789.7|3786.9|3778.7|3775.9|3793.7|3790.9|3775.7|3772.9|540
1604039400000|2020-10-30 06:30:00|3779.7|3776.9|3787.7|3784.9|3796.7|3793.9|3778.2|3775.4|264
1604039700000|2020-10-30 06:35:00|3788.2|3785.4|3806.7|3803.9|3806.7|3803.9|3785.7|3782.9|346
1604040000000|2020-10-30 06:40:00|3806.2|3803.4|3808.7|3805.9|3815.7|3812.9|3806.2|3803.4|909
1604040300000|2020-10-30 06:45:00|3808.2|3805.4|3803.7|3800.9|3809.7|3806.9|3795.7|3792.9|331
1604040600000|2020-10-30 06:50:00|3803.2|3800.4|3791.7|3788.9|3805.2|3802.4|3790.7|3787.9|166
1604040900000|2020-10-30 06:55:00|3791.2|3788.4|3788.7|3785.9|3793.7|3790.9|3784.2|3781.4|682
1604041200000|2020-10-30 07:00:00|3789.2|3786.4|3787.7|3784.9|3800.7|3797.9|3784.8|3782|717
1604041500000|2020-10-30 07:05:00|3787.8|3785|3784.8|3782|3790.7|3787.9|3783.8|3781|391
1604041800000|2020-10-30 07:10:00|3784.7|3781.9|3778.8|3776|3784.8|3782|3775.8|3773|540
1604042100000|2020-10-30 07:15:00|3779.8|3777|3769.8|3767|3779.8|3777|3768.8|3766|280
1604042400000|2020-10-30 07:20:00|3770.7|3767.9|3770.8|3768|3777.8|3775|3769.8|3767|576
1604042700000|2020-10-30 07:25:00|3769.8|3767|3780.7|3777.9|3781.7|3778.9|3769.7|3766.9|725
1604043000000|2020-10-30 07:30:00|3781.7|3778.9|3791.8|3789|3795.8|3793|3780.7|3777.9|727
1604043300000|2020-10-30 07:35:00|3792.8|3790|3801.8|3799|3802.8|3800|3791.8|3789|1439
1604043600000|2020-10-30 07:40:00|3800.8|3798|3792.8|3790|3801.8|3799|3789.8|3787|349
1604043900000|2020-10-30 07:45:00|3793.8|3791|3791.8|3789|3801.8|3799|3790.8|3788|819
1604044200000|2020-10-30 07:50:00|3792.3|3789.5|3789.8|3787|3793.3|3790.5|3785.8|3783|523
1604044500000|2020-10-30 07:55:00|3788.8|3786|3790.8|3788|3795.8|3793|3787.8|3785|738
1604044800000|2020-10-30 08:00:00|3791.3|3788.5|3808.8|3806|3809.8|3807|3789.8|3787|1443
1604045100000|2020-10-30 08:05:00|3807.8|3805|3816.8|3814|3817.7|3814.9|3804.8|3802|2043
1604045400000|2020-10-30 08:10:00|3816.7|3813.9|3826.2|3823.4|3830.1|3827.3|3813.7|3810.9|3203
1604045700000|2020-10-30 08:15:00|3826.7|3823.9|3823.3|3820.5|3829.7|3826.9|3819.7|3816.9|1864
1604046000000|2020-10-30 08:20:00|3823.7|3820.9|3823.8|3821|3824.8|3822|3816.8|3814|960
1604046300000|2020-10-30 08:25:00|3823.7|3820.9|3828.7|3825.9|3834.7|3831.9|3823.7|3820.9|5012
1604046600000|2020-10-30 08:30:00|3827.3|3824.5|3828.7|3825.9|3835.2|3832.4|3825.7|3822.9|3970
1604046900000|2020-10-30 08:35:00|3828.8|3826|3834.8|3832|3835.8|3833|3828.8|3826|1452
1604047200000|2020-10-30 08:40:00|3833.8|3831|3832.8|3830|3834.8|3832|3829.8|3827|1892
1604047500000|2020-10-30 08:45:00|3831.8|3829|3849.2|3846.4|3859.7|3856.9|3831.8|3829|5438
1604047800000|2020-10-30 08:50:00|3848.7|3845.9|3841.8|3839|3854.2|3851.4|3841.7|3838.9|1976
1604048100000|2020-10-30 08:55:00|3841.7|3838.9|3838.7|3835.9|3844.7|3841.9|3838.7|3835.9|2366
1604048400000|2020-10-30 09:00:00|3837.3|3834.5|3836.8|3834|3842.7|3839.9|3833.8|3831|2037
1604048700000|2020-10-30 09:05:00|3837.3|3834.5|3828.8|3826|3837.8|3835|3820.9|3818.1|3367
1604049000000|2020-10-30 09:10:00|3827.8|3825|3835.8|3833|3835.8|3833|3820.8|3818|888
1604049300000|2020-10-30 09:15:00|3834.8|3832|3853.3|3850.5|3853.8|3851|3830.3|3827.5|1538
1604049600000|2020-10-30 09:20:00|3853.8|3851|3851.8|3849|3854.8|3852|3847.3|3844.5|2122
1604049900000|2020-10-30 09:25:00|3851.3|3848.5|3849.3|3846.5|3852.3|3849.5|3839.3|3836.5|777
1604050200000|2020-10-30 09:30:00|3848.8|3846|3843.8|3841|3852.8|3850|3841.8|3839|1175
1604050500000|2020-10-30 09:35:00|3843.3|3840.5|3840.8|3838|3845.8|3843|3838.8|3836|1046
1604050800000|2020-10-30 09:40:00|3840.4|3837.6|3849.8|3847|3852.8|3850|3838.8|3836|1340
1604051100000|2020-10-30 09:45:00|3849.9|3847.1|3854.8|3852|3854.8|3852|3845.8|3843|938
1604051400000|2020-10-30 09:50:00|3854.3|3851.5|3856.8|3854|3861.8|3859|3853.8|3851|2099
1604051700000|2020-10-30 09:55:00|3856.3|3853.5|3850.8|3848|3856.8|3854|3849.8|3847|1278
1604052000000|2020-10-30 10:00:00|3851.8|3849|3840.3|3837.5|3851.8|3849|3839.8|3837|1224
1604052300000|2020-10-30 10:05:00|3840.4|3837.6|3841.9|3839.1|3845.9|3843.1|3834.9|3832.1|1464
1604052600000|2020-10-30 10:10:00|3841.4|3838.6|3839.8|3837|3841.8|3839|3832.9|3830.1|887
1604052900000|2020-10-30 10:15:00|3839.9|3837.1|3820.9|3818.1|3839.9|3837.1|3818.9|3816.1|2129
1604053200000|2020-10-30 10:20:00|3820.4|3817.6|3812.9|3810.1|3823.9|3821.1|3809.9|3807.1|3023
1604053500000|2020-10-30 10:25:00|3813.8|3811|3827.9|3825.1|3829.9|3827.1|3810.9|3808.1|2802
1604053800000|2020-10-30 10:30:00|3827|3824.2|3829.4|3826.6|3830.9|3828.1|3822.9|3820.1|1866
1604054100000|2020-10-30 10:35:00|3829.9|3827.1|3817.9|3815.1|3831.9|3829.1|3814.9|3812.1|1476
1604054400000|2020-10-30 10:40:00|3817.4|3814.6|3805.4|3802.6|3817.9|3815.1|3772.5|3769.7|9264
1604054700000|2020-10-30 10:45:00|3804.9|3802.1|3807.4|3804.6|3813.9|3811.1|3800.9|3798.1|2638
1604055000000|2020-10-30 10:50:00|3807.9|3805.1|3822.4|3819.6|3823|3820.2|3804.9|3802.1|1453
1604055300000|2020-10-30 10:55:00|3822.9|3820.1|3827.9|3825.1|3829|3826.2|3812.4|3809.6|2338
1604055600000|2020-10-30 11:00:00|3827|3824.2|3837.4|3834.6|3839.9|3837.1|3827|3824.2|1401
1604055900000|2020-10-30 11:05:00|3836.9|3834.1|3836.9|3834.1|3841.4|3838.6|3833.9|3831.1|1453
1604056200000|2020-10-30 11:10:00|3836.4|3833.6|3834.9|3832.1|3839.9|3837.1|3828.9|3826.1|880
1604056500000|2020-10-30 11:15:00|3833.9|3831.1|3836.9|3834.1|3840.9|3838.1|3832.9|3830.1|897
1604056800000|2020-10-30 11:20:00|3836|3833.2|3833|3830.2|3837.9|3835.1|3829.5|3826.7|1010
1604057100000|2020-10-30 11:25:00|3833.9|3831.1|3822|3819.2|3837|3834.2|3822|3819.2|736
1604057400000|2020-10-30 11:30:00|3821.5|3818.7|3821|3818.2|3828|3825.2|3820|3817.2|522
1604057700000|2020-10-30 11:35:00|3820.5|3817.7|3821|3818.2|3822|3819.2|3816|3813.2|598
1604058000000|2020-10-30 11:40:00|3820.5|3817.7|3820.5|3817.7|3825|3822.2|3819|3816.2|440
1604058300000|2020-10-30 11:45:00|3820.9|3818.1|3811|3808.2|3821|3818.2|3810|3807.2|642
1604058600000|2020-10-30 11:50:00|3810|3807.2|3812|3809.2|3813.9|3811.1|3808|3805.2|966
1604058900000|2020-10-30 11:55:00|3811.5|3808.7|3807|3804.2|3813.5|3810.7|3807|3804.2|550
1604059200000|2020-10-30 12:00:00|3809|3806.2|3809.5|3806.7|3813|3810.2|3803|3800.2|894
1604059500000|2020-10-30 12:05:00|3810|3807.2|3815|3812.2|3815|3812.2|3804|3801.2|552
1604059800000|2020-10-30 12:10:00|3814.5|3811.7|3813|3810.2|3817|3814.2|3809|3806.2|1246
1604060100000|2020-10-30 12:15:00|3812|3809.2|3808|3805.2|3816|3813.2|3804|3801.2|758
1604060400000|2020-10-30 12:20:00|3807.5|3804.7|3808|3805.2|3808.5|3805.7|3804|3801.2|591
1604060700000|2020-10-30 12:25:00|3808.5|3805.7|3825|3822.2|3826|3823.2|3808.5|3805.7|2285
1604061000000|2020-10-30 12:30:00|3824|3821.2|3811|3808.2|3825|3822.2|3811|3808.2|1739
1604061300000|2020-10-30 12:35:00|3810|3807.2|3812|3809.2|3813.9|3811.1|3808|3805.2|2029
1604061600000|2020-10-30 12:40:00|3811|3808.2|3816|3813.2|3817|3814.2|3807|3804.2|926
1604061900000|2020-10-30 12:45:00|3816.5|3813.7|3817|3814.2|3819|3816.2|3810|3807.2|531
1604062200000|2020-10-30 12:50:00|3817.5|3814.7|3820|3817.2|3821|3818.2|3811|3808.2|710
1604062500000|2020-10-30 12:55:00|3819|3816.2|3818|3815.2|3823|3820.2|3813|3810.2|1377
1604062800000|2020-10-30 13:00:00|3817|3814.2|3790.5|3787.7|3818.5|3815.7|3787.5|3784.7|3062
1604063100000|2020-10-30 13:05:00|3790|3787.2|3806|3803.2|3812|3809.2|3786|3783.2|2062
1604063400000|2020-10-30 13:10:00|3806.5|3803.7|3805.5|3802.7|3807|3804.2|3795|3792.2|2032
1604063700000|2020-10-30 13:15:00|3806|3803.2|3799|3796.2|3809|3806.2|3795|3792.2|1045
1604064000000|2020-10-30 13:20:00|3798.1|3795.3|3794|3791.2|3802.1|3799.3|3792.1|3789.3|1699
1604064300000|2020-10-30 13:25:00|3794.5|3791.7|3795|3792.2|3797|3794.2|3788|3785.2|731
1604064600000|2020-10-30 13:30:00|3794.6|3791.8|3791.1|3788.3|3807.5|3804.7|3790|3787.2|3372
1604064900000|2020-10-30 13:35:00|3791.6|3788.8|3793.1|3790.3|3797.6|3794.8|3784.1|3781.3|2045
1604065200000|2020-10-30 13:40:00|3792.1|3789.3|3782.6|3779.8|3792.1|3789.3|3778.1|3775.3|2982
1604065500000|2020-10-30 13:45:00|3782.1|3779.3|3784.1|3781.3|3794.1|3791.3|3781.1|3778.3|1645
1604065800000|2020-10-30 13:50:00|3783.1|3780.3|3779.1|3776.3|3786.1|3783.3|3776.1|3773.3|1884
1604066100000|2020-10-30 13:55:00|3780|3777.2|3790.1|3787.3|3794.1|3791.3|3780|3777.2|1439
1604066400000|2020-10-30 14:00:00|3789.6|3786.8|3792.1|3789.3|3793.1|3790.3|3787.1|3784.3|1049
1604066700000|2020-10-30 14:05:00|3791.6|3788.8|3784.1|3781.3|3800.1|3797.3|3781.1|3778.3|1468
1604067000000|2020-10-30 14:10:00|3783.6|3780.8|3776.1|3773.3|3789.1|3786.3|3773.1|3770.3|1556
1604067300000|2020-10-30 14:15:00|3775.6|3772.8|3772.1|3769.3|3780.1|3777.3|3768.1|3765.3|1527
1604067600000|2020-10-30 14:20:00|3771.6|3768.8|3765.1|3762.3|3774.1|3771.3|3764.1|3761.3|2005
1604067900000|2020-10-30 14:25:00|3766.1|3763.3|3771.1|3768.3|3776.6|3773.8|3764.1|3761.3|3162
1604068200000|2020-10-30 14:30:00|3770.1|3767.3|3765.6|3762.8|3773.1|3770.3|3764.1|3761.3|2446
1604068500000|2020-10-30 14:35:00|3765.2|3762.4|3781.2|3778.4|3784.2|3781.4|3759.1|3756.3|4172
1604068800000|2020-10-30 14:40:00|3780.7|3777.9|3771.2|3768.4|3780.7|3777.9|3765.2|3762.4|1507
1604069100000|2020-10-30 14:45:00|3771.6|3768.8|3776.2|3773.4|3780.2|3777.4|3767.2|3764.4|1472
1604069400000|2020-10-30 14:50:00|3775.7|3772.9|3783.2|3780.4|3785.2|3782.4|3771.7|3768.9|1527
1604069700000|2020-10-30 14:55:00|3782.2|3779.4|3767.7|3764.9|3784.2|3781.4|3767.2|3764.4|2143
1604070000000|2020-10-30 15:00:00|3768.2|3765.4|3778.2|3775.4|3783.2|3780.4|3768.2|3765.4|1793
1604070300000|2020-10-30 15:05:00|3778.7|3775.9|3769.2|3766.4|3780.2|3777.4|3769.2|3766.4|1068
1604070600000|2020-10-30 15:10:00|3770.2|3767.4|3778.2|3775.4|3785.8|3781.4|3770.2|3767.4|1063
1604070900000|2020-10-30 15:15:00|3777.7|3774.9|3766.2|3763.4|3778.2|3775.4|3765.2|3762.4|4630
1604071200000|2020-10-30 15:20:00|3765.8|3763|3771.8|3769|3773.3|3770.5|3755.2|3752.4|3147
1604071500000|2020-10-30 15:25:00|3771.3|3768.5|3760.3|3757.5|3771.3|3768.5|3760.2|3757.4|1676
1604071800000|2020-10-30 15:30:00|3760.8|3758|3758.8|3756|3774.2|3771.4|3757.3|3754.5|3751
1604072100000|2020-10-30 15:35:00|3758.9|3756.1|3760.3|3757.5|3764.3|3761.5|3753.3|3750.5|2588
1604072400000|2020-10-30 15:40:00|3759.8|3757|3757.4|3754.6|3769.3|3766.5|3752.3|3749.5|2731
1604072700000|2020-10-30 15:45:00|3757.3|3754.5|3771.4|3768.6|3773.4|3770.6|3754.9|3752.1|2045
1604073000000|2020-10-30 15:50:00|3771.8|3769|3771.4|3768.6|3774.3|3771.5|3766.4|3763.6|947
1604073300000|2020-10-30 15:55:00|3771.9|3769.1|3768.8|3766|3772.3|3769.5|3765.3|3762.5|2804
1604073600000|2020-10-30 16:00:00|3769.3|3766.5|3777.3|3774.5|3781.2|3778.4|3766.3|3763.5|3160
1604073900000|2020-10-30 16:05:00|3776.3|3773.5|3773.3|3770.5|3779.3|3776.5|3770.3|3767.5|1055
1604074200000|2020-10-30 16:10:00|3773.8|3771|3763.3|3760.5|3774.3|3771.5|3762.3|3759.5|1636
1604074500000|2020-10-30 16:15:00|3764.3|3761.5|3772.3|3769.5|3772.3|3769.5|3763.3|3760.5|1705
1604074800000|2020-10-30 16:20:00|3771.3|3768.5|3783.3|3780.5|3790.3|3787.5|3771.3|3768.5|2897
1604075100000|2020-10-30 16:25:00|3782.8|3780|3782.4|3779.6|3785.4|3782.6|3777.3|3774.5|4383
1604075400000|2020-10-30 16:30:00|3781.9|3779.1|3775.4|3772.6|3782.4|3779.6|3766.4|3763.6|3828
1604075700000|2020-10-30 16:35:00|3774.9|3772.1|3772.8|3770|3775.4|3772.6|3771.4|3768.6|1345
1604076000000|2020-10-30 16:40:00|3772.9|3770.1|3776.9|3774.1|3779.8|3777|3771.4|3768.6|1315
1604076300000|2020-10-30 16:45:00|3776.4|3773.6|3770.4|3767.6|3779.4|3776.6|3769.4|3766.6|1171
1604076600000|2020-10-30 16:50:00|3769.4|3766.6|3768.4|3765.6|3771.4|3768.6|3762.4|3759.6|1434
1604076900000|2020-10-30 16:55:00|3767.9|3765.1|3757.4|3754.6|3769.4|3766.6|3756.9|3754.1|1380
1604077200000|2020-10-30 17:00:00|3756.4|3753.6|3758.4|3755.6|3762.4|3759.6|3755.4|3752.6|1313
1604077500000|2020-10-30 17:05:00|3757.9|3755.1|3755|3752.2|3759.4|3756.6|3752.4|3749.6|1079
1604077800000|2020-10-30 17:10:00|3754.5|3751.7|3758.5|3755.7|3759.5|3756.7|3752.4|3749.6|848
1604078100000|2020-10-30 17:15:00|3759|3756.2|3770.4|3767.6|3771.4|3768.6|3754.4|3751.6|4236
1604078400000|2020-10-30 17:20:00|3770.5|3767.7|3766.4|3763.6|3771.4|3768.6|3765.5|3762.7|1510
1604078700000|2020-10-30 17:25:00|3766.5|3763.7|3772.4|3769.6|3772.4|3769.6|3765.4|3762.6|985
1604079000000|2020-10-30 17:30:00|3771.4|3768.6|3765.4|3762.6|3773.4|3770.6|3763.4|3760.6|2424
1604079300000|2020-10-30 17:35:00|3764.9|3762.1|3762.4|3759.6|3767.4|3764.6|3753.4|3750.6|2073
1604079600000|2020-10-30 17:40:00|3762|3759.2|3765.4|3762.6|3768.4|3765.6|3761.4|3758.6|683
1604079900000|2020-10-30 17:45:00|3764.4|3761.6|3768.4|3765.6|3768.4|3765.6|3763.4|3760.6|3956
1604080200000|2020-10-30 17:50:00|3767.9|3765.1|3762.4|3759.6|3771.4|3768.6|3760.4|3757.6|1083
1604080500000|2020-10-30 17:55:00|3761.4|3758.6|3767.4|3764.6|3768.9|3766.1|3757.4|3754.6|1717
1604080800000|2020-10-30 18:00:00|3767.9|3765.1|3780.4|3777.6|3780.5|3777.7|3767.4|3764.6|4594
1604081100000|2020-10-30 18:05:00|3780.5|3777.7|3795.5|3792.7|3797.5|3794.7|3777.5|3774.7|2769
1604081400000|2020-10-30 18:10:00|3795|3792.2|3783|3780.2|3801|3798.2|3777|3774.2|2400
1604081700000|2020-10-30 18:15:00|3782.5|3779.7|3790|3787.2|3792.5|3789.7|3777.5|3774.7|2089
1604082000000|2020-10-30 18:20:00|3790.5|3787.7|3793.4|3790.6|3798.5|3795.7|3785.5|3782.7|4035
1604082300000|2020-10-30 18:25:00|3793|3790.2|3789.5|3786.7|3805.5|3802.7|3787.5|3784.7|13546
1604082600000|2020-10-30 18:30:00|3789|3786.2|3782.5|3779.7|3789|3786.2|3777.5|3774.7|5742
1604082900000|2020-10-30 18:35:00|3781.5|3778.7|3781|3778.2|3785.4|3782.6|3775.5|3772.7|903
1604083200000|2020-10-30 18:40:00|3780.5|3777.7|3780.5|3777.7|3782.5|3779.7|3775|3772.2|391
1604083500000|2020-10-30 18:45:00|3780|3777.2|3784.5|3781.7|3786.5|3783.7|3779.5|3776.7|1152
1604083800000|2020-10-30 18:50:00|3783.5|3780.7|3783.5|3780.7|3787|3784.2|3781.5|3778.7|877
1604084100000|2020-10-30 18:55:00|3782.5|3779.7|3781.5|3778.7|3785.5|3782.7|3780.5|3777.7|333
1604084400000|2020-10-30 19:00:00|3780.6|3777.8|3771.5|3768.7|3781|3778.2|3771.5|3768.7|956
1604084700000|2020-10-30 19:05:00|3771|3768.2|3767.5|3764.7|3773.5|3770.7|3765.5|3762.7|401
1604085000000|2020-10-30 19:10:00|3767|3764.2|3770.5|3767.7|3773.5|3770.7|3764.5|3761.7|521
1604085300000|2020-10-30 19:15:00|3769.5|3766.7|3763.6|3760.8|3770.6|3767.8|3762.6|3759.8|1727
1604085600000|2020-10-30 19:20:00|3763.1|3760.3|3763.1|3760.3|3766.6|3763.8|3759.6|3756.8|1910
1604085900000|2020-10-30 19:25:00|3762.6|3759.8|3763.6|3760.8|3768.1|3765.3|3760.6|3757.8|583
1604086200000|2020-10-30 19:30:00|3763.1|3760.3|3764.6|3761.8|3766.1|3763.3|3759.6|3756.8|659
1604086500000|2020-10-30 19:35:00|3765.1|3762.3|3767.6|3764.8|3767.6|3764.8|3764.6|3761.8|401
1604086800000|2020-10-30 19:40:00|3768.1|3765.3|3775.6|3772.8|3776.1|3773.3|3764.6|3761.8|183
1604087100000|2020-10-30 19:45:00|3776.1|3773.3|3776.6|3773.8|3778.1|3775.3|3772.6|3769.8|317
1604087400000|2020-10-30 19:50:00|3777.6|3774.8|3782.1|3779.3|3783.6|3780.8|3776.6|3773.8|157
1604087700000|2020-10-30 19:55:00|3781.6|3778.8|3784.7|3781.9|3784.7|3781.9|3778.7|3775.9|443
1604088000000|2020-10-30 20:00:00|3783.7|3780.9|3783.7|3780.9|3788.7|3785.9|3782.7|3779.9|433
1604088300000|2020-10-30 20:05:00|3784.7|3781.9|3776.7|3773.9|3785.7|3782.9|3776.7|3773.9|114
1604088600000|2020-10-30 20:10:00|3777.1|3774.3|3779.7|3776.9|3781.7|3778.9|3777.1|3774.3|64
1604088900000|2020-10-30 20:15:00|3780.1|3777.3|3782.6|3779.8|3782.7|3779.9|3780.1|3777.3|21
1604089200000|2020-10-30 20:20:00|3781.7|3778.9|3780.7|3777.9|3784.6|3781.8|3780.6|3777.8|70
1604089500000|2020-10-30 20:25:00|3780.2|3777.4|3782.7|3779.9|3782.7|3779.9|3775.7|3772.9|143
1604089800000|2020-10-30 20:30:00|3782.2|3779.4|3787.7|3784.9|3787.7|3784.9|3781.7|3778.9|180
1604090100000|2020-10-30 20:35:00|3786.2|3783.4|3788.7|3785.9|3789.7|3786.9|3786.2|3783.4|68
1604090400000|2020-10-30 20:40:00|3789.6|3786.8|3791.7|3788.9|3791.7|3788.9|3787.7|3784.9|153
1604090700000|2020-10-30 20:45:00|3790.7|3787.9|3795.2|3792.4|3795.2|3792.4|3790.7|3787.9|910
1604091000000|2020-10-30 20:50:00|3794.7|3791.9|3792.2|3789.4|3795.7|3792.9|3792.2|3789.4|119
1604091300000|2020-10-30 20:55:00|3792.7|3789.9|3792.3|3788.3|3796.8|3791.9|3791.3|3784.3|112
1604091600000|2020-10-30 21:00:00|3794.8|3784.8|3789.7|3786.9|3794.8|3788.3|3789.7|3784.7|50
1604271600000|2020-11-01 23:00:00|3732.4|3722.4|3689.7|3686.9|3733.4|3723.4|3688.2|3685.4|3472
1604271900000|2020-11-01 23:05:00|3688.9|3686.1|3652.4|3649.6|3693.3|3689.4|3652.4|3649.6|4914
1604272200000|2020-11-01 23:10:00|3653.5|3650.7|3621.6|3618.8|3659.1|3656.1|3618.1|3614.2|3187
1604272500000|2020-11-01 23:15:00|3622.1|3619.3|3604.8|3602|3625.7|3620.3|3582.5|3576.9|1510
1604272800000|2020-11-01 23:20:00|3605.2|3602.4|3612.6|3609.8|3614.9|3610|3588.7|3585.2|1523
1604273100000|2020-11-01 23:25:00|3611.2|3608.4|3622.3|3618.3|3625.8|3623|3603.1|3597.9|411
1604273400000|2020-11-01 23:30:00|3614.4|3610.4|3620.3|3617.5|3625.9|3620.4|3614.3|3610.4|47
1604273700000|2020-11-01 23:35:00|3620.2|3617.4|3628.2|3625.4|3633.3|3628.5|3619.8|3615.8|733
1604274000000|2020-11-01 23:40:00|3629.3|3625.3|3628.3|3625.5|3632.9|3627.5|3610.4|3607.6|403
1604274300000|2020-11-01 23:45:00|3628.8|3626|3637.4|3634.6|3638.4|3634.6|3625.7|3622.9|829
1604274600000|2020-11-01 23:50:00|3637.3|3634.5|3620.4|3617.6|3639.4|3636.4|3619.4|3616.6|300
1604274900000|2020-11-01 23:55:00|3621.7|3618.9|3625.3|3622.5|3625.8|3623|3614.5|3611.5|314
1604275200000|2020-11-02 00:00:00|3626.4|3623.6|3626.2|3623.4|3630.7|3627.9|3611.4|3608.6|180
1604275500000|2020-11-02 00:05:00|3626.3|3623.5|3631.3|3628.5|3633.4|3630.6|3624.4|3621.5|203
1604275800000|2020-11-02 00:10:00|3630.8|3628|3631.4|3628.6|3636.8|3634|3625.3|3622.5|294
1604276100000|2020-11-02 00:15:00|3631.8|3629|3644.3|3641.5|3649.3|3646.5|3631.3|3628.5|577
1604276400000|2020-11-02 00:20:00|3643.8|3641|3643.2|3640.4|3646.7|3643.9|3637.3|3633.9|387
1604276700000|2020-11-02 00:25:00|3643.3|3640.5|3646.8|3644|3648.4|3645.6|3640.9|3638.1|85
1604277000000|2020-11-02 00:30:00|3647.8|3645|3646.4|3643.6|3655.9|3653.1|3641.9|3639.1|356
1604277300000|2020-11-02 00:35:00|3646.9|3644.1|3643.6|3640.8|3648.6|3645.6|3636.4|3633.6|182
1604277600000|2020-11-02 00:40:00|3643.5|3640.7|3649|3646.2|3649.4|3646.6|3640.6|3637.8|294
1604277900000|2020-11-02 00:45:00|3648.6|3645.8|3651.3|3648.5|3658.3|3655.5|3647.6|3644.8|231
1604278200000|2020-11-02 00:50:00|3651.4|3648.6|3651.4|3648.6|3654.4|3651.6|3646.4|3643.6|122
1604278500000|2020-11-02 00:55:00|3650.4|3647.6|3654.3|3651.5|3654.8|3652|3650|3647.2|118
1604278800000|2020-11-02 01:00:00|3654.8|3652|3666.5|3663.7|3672|3669.2|3649|3646.2|656
1604279100000|2020-11-02 01:05:00|3665.6|3662.8|3665.9|3663.1|3672.9|3670.1|3663.3|3660.5|220
1604279400000|2020-11-02 01:10:00|3665.5|3662.7|3673.9|3671.1|3673.9|3671.1|3665.4|3662.6|234
1604279700000|2020-11-02 01:15:00|3674.9|3672.1|3676.5|3673.7|3678.3|3675.5|3669|3666.2|321
1604280000000|2020-11-02 01:20:00|3676|3673.2|3677.4|3674.6|3682|3679.2|3671.8|3669|243
1604280300000|2020-11-02 01:25:00|3677|3674.2|3661.9|3659.1|3677|3674.2|3660.5|3657.7|166
1604280600000|2020-11-02 01:30:00|3661.5|3658.7|3673.9|3671.1|3676.5|3673.4|3661.5|3658.7|595
1604280900000|2020-11-02 01:35:00|3673.8|3671|3684.9|3682.1|3687.8|3685|3673.8|3671|263
1604281200000|2020-11-02 01:40:00|3684.8|3682|3677.4|3673.4|3691.9|3689.1|3675.4|3672.5|307
1604281500000|2020-11-02 01:45:00|3677.2|3674.4|3672.9|3670.1|3678.2|3675.4|3670.4|3667.6|259
1604281800000|2020-11-02 01:50:00|3672.4|3669.6|3678.2|3675.4|3684.8|3682|3672.4|3669.6|354
1604282100000|2020-11-02 01:55:00|3678.3|3675.5|3690.7|3687.9|3696.4|3693.6|3677.4|3674.5|731
1604282400000|2020-11-02 02:00:00|3691.7|3688.9|3695.2|3692.4|3695.7|3692.9|3686.8|3684|350
1604282700000|2020-11-02 02:05:00|3694.3|3691.5|3691.3|3688.5|3707.3|3704.5|3690.3|3687.5|332
1604283000000|2020-11-02 02:10:00|3692.2|3689.4|3686.3|3683.5|3692.8|3690|3682.3|3679.5|661
1604283300000|2020-11-02 02:15:00|3686.7|3683.9|3691.3|3688.5|3692.6|3689.8|3686.3|3683.5|395
1604283600000|2020-11-02 02:20:00|3691.1|3688.3|3685.6|3682.8|3692.6|3689.8|3684.6|3681.8|73
1604283900000|2020-11-02 02:25:00|3685.2|3682.4|3685.2|3682.4|3687.6|3684.8|3683.2|3680.4|176
1604284200000|2020-11-02 02:30:00|3685.6|3682.8|3692.1|3689.3|3692.2|3689.4|3683.1|3680.3|280
1604284500000|2020-11-02 02:35:00|3692.2|3689.4|3692.2|3689.4|3692.7|3689.9|3689.1|3686.3|297
1604284800000|2020-11-02 02:40:00|3692.1|3689.3|3696|3693.2|3697|3694.2|3688.6|3685.8|118
1604285100000|2020-11-02 02:45:00|3695.6|3692.8|3691.2|3688.4|3696.6|3693.8|3688.2|3685.4|130
1604285400000|2020-11-02 02:50:00|3691.6|3688.8|3689.2|3686.4|3695.6|3692.8|3689.2|3686.3|113
1604285700000|2020-11-02 02:55:00|3689.6|3686.8|3671.8|3669|3690.6|3687.8|3670.8|3668|642
1604286000000|2020-11-02 03:00:00|3672.3|3669.5|3672.3|3669.5|3675.8|3673|3668.8|3666|159
1604286300000|2020-11-02 03:05:00|3671.8|3669|3663.1|3660.3|3671.8|3669|3653.8|3651|610
1604286600000|2020-11-02 03:10:00|3662.7|3659.9|3668.1|3665.3|3669.6|3666.8|3660.8|3658|102
1604286900000|2020-11-02 03:15:00|3667.7|3664.9|3674.1|3671.3|3675.1|3672.3|3667.6|3664.8|83
1604287200000|2020-11-02 03:20:00|3673.7|3670.9|3671.2|3668.4|3675.7|3672.9|3671.1|3668.3|144
1604287500000|2020-11-02 03:25:00|3670.7|3667.9|3670.2|3667.4|3672.7|3669.9|3668.7|3665.9|74
1604287800000|2020-11-02 03:30:00|3669.8|3667|3680.7|3677.9|3681.1|3678.3|3669.7|3666.9|98
1604288100000|2020-11-02 03:35:00|3681.6|3678.8|3676.2|3673.4|3681.6|3678.8|3675.7|3672.9|140
1604288400000|2020-11-02 03:40:00|3676.7|3673.9|3679.7|3676.9|3680.1|3677.3|3676.2|3673.4|84
1604288700000|2020-11-02 03:45:00|3680.7|3677.9|3681.2|3678.4|3681.7|3678.9|3679.2|3676.4|55
1604289000000|2020-11-02 03:50:00|3681.7|3678.9|3683.1|3680.3|3683.2|3680.4|3680.2|3677.4|21
1604289300000|2020-11-02 03:55:00|3682.7|3679.9|3678.3|3675.5|3683.1|3680.3|3678.3|3675.5|12
1604289600000|2020-11-02 04:00:00|3677.8|3675|3676.7|3673.9|3679.1|3676.3|3675.3|3672.5|38
1604289900000|2020-11-02 04:05:00|3677.2|3674.4|3681.7|3678.9|3682.7|3679.9|3677.2|3674.4|22
1604290200000|2020-11-02 04:10:00|3681.3|3678.5|3682.6|3679.8|3682.7|3679.9|3681.3|3678.5|8
1604290500000|2020-11-02 04:15:00|3682.7|3679.9|3679.1|3676.3|3682.7|3679.9|3675.7|3672.9|26
1604290800000|2020-11-02 04:20:00|3678.7|3675.9|3680.7|3677.9|3681.7|3678.9|3678.7|3675.9|17
1604291100000|2020-11-02 04:25:00|3681.2|3678.4|3680.7|3677.9|3683.2|3680.4|3679.7|3676.9|73
1604291400000|2020-11-02 04:30:00|3678.9|3676.1|3680.7|3677.9|3683.2|3680.4|3677.2|3674.4|89
1604291700000|2020-11-02 04:35:00|3681.7|3678.9|3680.7|3677.9|3685.2|3682.4|3680.7|3677.9|34
1604292000000|2020-11-02 04:40:00|3681.2|3678.4|3672.2|3669.4|3681.7|3678.9|3668.7|3665.9|56
1604292300000|2020-11-02 04:45:00|3671.7|3668.9|3673.7|3670.9|3675.3|3672.5|3671.7|3668.9|17
1604292600000|2020-11-02 04:50:00|3674.2|3671.4|3676.8|3674|3677.3|3674.5|3674.2|3671.4|10
1604292900000|2020-11-02 04:55:00|3677.3|3674.5|3675.3|3672.5|3679.3|3676.5|3675.3|3672.5|25
1604293200000|2020-11-02 05:00:00|3675.2|3672.4|3678.8|3676|3679.8|3677|3672.8|3670|25
1604293500000|2020-11-02 05:05:00|3679.2|3676.4|3678.3|3675.5|3680.2|3677.4|3676.8|3674|17
1604293800000|2020-11-02 05:10:00|3677.9|3675.1|3679.8|3677|3680.3|3677.5|3677.3|3674.5|15
1604294100000|2020-11-02 05:15:00|3679.3|3676.5|3682.8|3680|3684.7|3681.9|3679.3|3676.5|23
1604294400000|2020-11-02 05:20:00|3682.4|3679.6|3684.8|3682|3684.8|3682|3681.4|3678.6|8
1604294700000|2020-11-02 05:25:00|3684.4|3681.6|3682.8|3680|3684.4|3681.6|3681.8|3679|33
1604295000000|2020-11-02 05:30:00|3682.4|3679.6|3679.8|3677|3682.8|3680|3674.4|3671.6|197
1604295300000|2020-11-02 05:35:00|3679.9|3677.1|3676.9|3674.1|3679.9|3677.1|3676.9|3674.1|162
1604295600000|2020-11-02 05:40:00|3676.8|3674|3668.4|3665.6|3678.9|3676.1|3666.9|3664.1|297
1604295900000|2020-11-02 05:45:00|3667.8|3665|3676.2|3673.4|3676.7|3673.9|3662.9|3660.1|248
1604296200000|2020-11-02 05:50:00|3676.7|3673.9|3677.8|3675|3677.8|3675|3675.3|3672.5|182
1604296500000|2020-11-02 05:55:00|3677.7|3674.9|3672.3|3669.5|3677.8|3675|3671.8|3669|84
1604296800000|2020-11-02 06:00:00|3671.8|3669|3666.9|3664.1|3671.8|3669|3665.8|3663|119
1604297100000|2020-11-02 06:05:00|3665.8|3663|3664.9|3662.1|3665.8|3663|3659|3656.2|174
1604297400000|2020-11-02 06:10:00|3664.4|3661.6|3662.4|3659.6|3668.4|3665.6|3662.4|3659.6|183
1604297700000|2020-11-02 06:15:00|3662|3659.2|3656|3653.2|3666.4|3663.6|3656|3653.2|138
1604298000000|2020-11-02 06:20:00|3655.6|3652.8|3658.5|3655.7|3661.9|3659.1|3655.6|3652.8|84
1604298300000|2020-11-02 06:25:00|3658.6|3655.8|3661.2|3658.4|3661.9|3659.1|3653.9|3651.1|1763
1604298600000|2020-11-02 06:30:00|3660.7|3657.9|3663.2|3660.4|3664.7|3661.9|3653.7|3650.9|1328
1604298900000|2020-11-02 06:35:00|3663.6|3660.8|3679.6|3676.8|3681.6|3678.8|3662.7|3659.9|2346
1604299200000|2020-11-02 06:40:00|3680.2|3677.4|3684.6|3681.8|3686|3683.2|3677.7|3674.9|647
1604299500000|2020-11-02 06:45:00|3685.1|3682.3|3682.6|3679.8|3686.6|3683.8|3680.7|3677.9|396
1604299800000|2020-11-02 06:50:00|3683.2|3680.4|3683.2|3680.4|3687.5|3684.7|3680.6|3677.8|536
1604300100000|2020-11-02 06:55:00|3683.6|3680.8|3676.8|3674|3683.8|3681|3675.8|3673|444
1604300400000|2020-11-02 07:00:00|3676.6|3673.8|3665.8|3663|3680.8|3678|3665.3|3662.5|790
1604300700000|2020-11-02 07:05:00|3665.3|3662.5|3657.8|3655|3667.3|3664.5|3655.8|3653|612
1604301000000|2020-11-02 07:10:00|3657.3|3654.5|3668.8|3666|3670.6|3667.8|3655.8|3653|438
1604301300000|2020-11-02 07:15:00|3668.7|3665.9|3670.8|3668|3671.3|3668.5|3663.8|3661|171
1604301600000|2020-11-02 07:20:00|3671.3|3668.5|3664.8|3662|3673.2|3670.4|3664.8|3662|495
1604301900000|2020-11-02 07:25:00|3665.6|3662.8|3663.8|3661|3667.8|3665|3660.9|3658.1|166
1604302200000|2020-11-02 07:30:00|3663.9|3661.1|3658.7|3655.9|3664.8|3662|3658.7|3655.9|475
1604302500000|2020-11-02 07:35:00|3658.8|3656|3648.9|3646.1|3658.8|3656|3648.7|3645.9|1070
1604302800000|2020-11-02 07:40:00|3649.9|3647.1|3652.7|3649.9|3654.9|3652.1|3648.9|3646.1|590
1604303100000|2020-11-02 07:45:00|3652.8|3650|3659.7|3656.9|3662.4|3659.6|3651.8|3649|430
1604303400000|2020-11-02 07:50:00|3659.8|3657|3673.7|3670.9|3674.2|3671.4|3655.9|3653.1|867
1604303700000|2020-11-02 07:55:00|3672.8|3670|3684.8|3682|3686.7|3683.9|3666.8|3664|1177
1604304000000|2020-11-02 08:00:00|3684.7|3681.9|3677.8|3675|3685.7|3682.9|3674.8|3672|789
1604304300000|2020-11-02 08:05:00|3677.7|3674.9|3686.3|3683.5|3687.8|3685|3674.8|3672|661
1604304600000|2020-11-02 08:10:00|3685.8|3683|3672.9|3670.1|3686.8|3684|3672.3|3669.5|387
1604304900000|2020-11-02 08:15:00|3673.8|3671|3661.9|3659.1|3673.8|3671|3661.2|3658.4|1085
1604305200000|2020-11-02 08:20:00|3661.5|3658.7|3659.1|3656.3|3662|3659.2|3651.1|3648.3|1675
1604305500000|2020-11-02 08:25:00|3658.6|3655.8|3667.5|3664.7|3671.9|3669.1|3657.2|3654.4|2598
1604305800000|2020-11-02 08:30:00|3667.9|3665.1|3672.5|3669.7|3674.9|3672.1|3666.9|3664.1|2528
1604306100000|2020-11-02 08:35:00|3672.9|3670.1|3681.1|3678.3|3685|3682.2|3672|3669.2|1378
1604306400000|2020-11-02 08:40:00|3681|3678.2|3690.9|3688.1|3692.8|3690|3680.6|3677.8|1517
1604306700000|2020-11-02 08:45:00|3691.8|3689|3694.9|3692.1|3695.9|3693.1|3686.9|3684.1|1584
1604307000000|2020-11-02 08:50:00|3695|3692.2|3700.4|3697.6|3706.8|3704|3693.4|3690.6|1953
1604307300000|2020-11-02 08:55:00|3700.8|3698|3701.8|3699|3705|3702.2|3696.4|3693.6|1251
1604307600000|2020-11-02 09:00:00|3702.7|3699.9|3714.9|3712.1|3716.3|3713.5|3701.8|3699|2612
1604307900000|2020-11-02 09:05:00|3714.8|3712|3716.4|3713.6|3716.9|3714.1|3710.8|3708|842
1604308200000|2020-11-02 09:10:00|3716.3|3713.5|3720.8|3718|3721.8|3719|3711.8|3709|975
1604308500000|2020-11-02 09:15:00|3719.9|3717.1|3733.7|3730.9|3734.7|3731.9|3715.8|3713|1209
1604308800000|2020-11-02 09:20:00|3733.8|3731|3727.8|3725|3733.8|3731|3722.9|3720.1|1254
1604309100000|2020-11-02 09:25:00|3728.3|3725.5|3729.9|3727.1|3730.9|3728.1|3724.9|3722.1|656
1604309400000|2020-11-02 09:30:00|3728.9|3726.1|3731.9|3729.1|3742.9|3740.1|3728.9|3726.1|1704
1604309700000|2020-11-02 09:35:00|3732|3729.2|3723.9|3721.1|3736.9|3734.1|3720|3717.2|1083
1604310000000|2020-11-02 09:40:00|3723.5|3720.7|3712.2|3709.4|3727|3724.2|3709.2|3706.4|2178
1604310300000|2020-11-02 09:45:00|3713.1|3710.3|3714.2|3711.4|3717|3714.2|3703.2|3700.4|1468
1604310600000|2020-11-02 09:50:00|3714.1|3711.3|3723.9|3721.1|3726.9|3724.1|3712.6|3709.8|847
1604310900000|2020-11-02 09:55:00|3724|3721.2|3725|3722.2|3732.5|3729.7|3723|3720.2|512
1604311200000|2020-11-02 10:00:00|3725.8|3723|3744.9|3742.1|3745.7|3742.9|3725|3722.2|1083
1604311500000|2020-11-02 10:05:00|3745.3|3742.5|3736|3733.2|3745.3|3742.5|3734.9|3732.1|940
1604311800000|2020-11-02 10:10:00|3736.5|3733.7|3729.9|3727.1|3738|3735.2|3726.9|3724.1|1041
1604312100000|2020-11-02 10:15:00|3729|3726.2|3718.9|3716.1|3729|3726.2|3717.1|3714.3|630
1604312400000|2020-11-02 10:20:00|3718.8|3716|3713.9|3711.1|3720.5|3717.7|3712|3709.2|1142
1604312700000|2020-11-02 10:25:00|3713.1|3710.3|3714.2|3711.4|3720.5|3717.7|3712.9|3710.1|506
1604313000000|2020-11-02 10:30:00|3714|3711.2|3714|3711.2|3720.9|3718.1|3707.1|3704.3|824
1604313300000|2020-11-02 10:35:00|3713.6|3710.8|3713.9|3711.1|3719|3716.2|3711.1|3708.3|257
1604313600000|2020-11-02 10:40:00|3714.9|3712.1|3722|3719.2|3723.9|3721.1|3714.9|3712.1|248
1604313900000|2020-11-02 10:45:00|3722.1|3719.3|3711|3708.2|3724|3721.2|3709.1|3706.3|763
1604314200000|2020-11-02 10:50:00|3711.1|3708.3|3716.9|3714.1|3717.1|3714.3|3702.6|3699.8|736
1604314500000|2020-11-02 10:55:00|3717.9|3715.1|3725|3722.2|3729|3726.2|3717.9|3715.1|1470
1604314800000|2020-11-02 11:00:00|3724.1|3721.3|3724|3721.2|3727|3724.2|3720|3717.2|525
1604315100000|2020-11-02 11:05:00|3723.1|3720.3|3715.1|3712.3|3726|3723.2|3715.1|3712.3|1054
1604315400000|2020-11-02 11:10:00|3716|3713.2|3715.5|3712.7|3719|3716.2|3708.1|3705.3|778
1604315700000|2020-11-02 11:15:00|3715.1|3712.3|3717.3|3714.5|3718.1|3715.3|3709.1|3706.3|848
1604316000000|2020-11-02 11:20:00|3717.2|3714.4|3725.1|3722.3|3727.1|3724.3|3716.2|3713.4|519
1604316300000|2020-11-02 11:25:00|3726.1|3723.3|3720.1|3717.3|3728.1|3725.3|3718.1|3715.3|432
1604316600000|2020-11-02 11:30:00|3719.3|3716.5|3720.1|3717.3|3726.1|3723.3|3718.1|3715.3|238
1604316900000|2020-11-02 11:35:00|3719.2|3716.4|3724.1|3721.3|3728.1|3725.3|3717.1|3714.3|518
1604317200000|2020-11-02 11:40:00|3723.6|3720.8|3734.1|3731.3|3736.1|3733.3|3723|3720.2|950
1604317500000|2020-11-02 11:45:00|3734|3731.2|3721|3718.2|3734|3731.2|3718.1|3715.3|600
1604317800000|2020-11-02 11:50:00|3721.2|3718.4|3719.2|3716.4|3725|3722.2|3715.2|3712.4|399
1604318100000|2020-11-02 11:55:00|3719.6|3716.8|3725.1|3722.3|3727.1|3724.3|3719.6|3716.8|200
1604318400000|2020-11-02 12:00:00|3725|3722.2|3716.2|3713.4|3725|3722.2|3715.2|3712.4|1419
1604318700000|2020-11-02 12:05:00|3715.2|3712.4|3712.2|3709.4|3715.2|3712.4|3710.2|3707.4|891
1604319000000|2020-11-02 12:10:00|3712.1|3709.3|3718|3715.2|3718|3715.2|3706.2|3703.4|664
1604319300000|2020-11-02 12:15:00|3718.1|3715.3|3722|3719.2|3722.5|3719.7|3714.2|3711.4|349
1604319600000|2020-11-02 12:20:00|3722.1|3719.3|3722.5|3719.7|3725|3722.2|3718.1|3715.3|706
1604319900000|2020-11-02 12:25:00|3722.6|3719.8|3730.1|3727.3|3733|3730.2|3722|3719.2|1802
1604320200000|2020-11-02 12:30:00|3730|3727.2|3740.9|3738.1|3741.9|3739.1|3727.1|3724.3|699
1604320500000|2020-11-02 12:35:00|3740.5|3737.7|3749.1|3746.3|3753|3747|3740|3737.2|1382
1604320800000|2020-11-02 12:40:00|3749|3746.2|3740.1|3737.3|3749.9|3747.1|3737.1|3734.3|474
1604321100000|2020-11-02 12:45:00|3740|3737.2|3741|3738.2|3745.1|3742.3|3737.1|3734.3|932
1604321400000|2020-11-02 12:50:00|3741.1|3738.3|3732.2|3729.4|3743|3740.2|3732.2|3729.4|632
1604321700000|2020-11-02 12:55:00|3732.1|3729.3|3732.2|3729.4|3735.2|3732.4|3730.1|3727.3|540
1604322000000|2020-11-02 13:00:00|3732.1|3729.3|3740.1|3737.3|3741.6|3738.8|3727.2|3724.4|1021
1604322300000|2020-11-02 13:05:00|3740|3737.2|3734.6|3731.8|3740.1|3737.3|3730.2|3727.4|594
1604322600000|2020-11-02 13:10:00|3734.2|3731.4|3772.1|3769.3|3773|3770.2|3734.2|3731.4|3860
1604322900000|2020-11-02 13:15:00|3772|3769.2|3775.1|3772.3|3778.1|3775.3|3760|3757.2|2619
1604323200000|2020-11-02 13:20:00|3776|3773.2|3778.1|3775.3|3783.1|3780.3|3771.1|3768.3|1758
1604323500000|2020-11-02 13:25:00|3778|3775.2|3788|3785.2|3819.1|3814.1|3773|3770.2|6877
1604323800000|2020-11-02 13:30:00|3788.9|3786.1|3805|3802.2|3811|3808.2|3787|3784.2|3331
1604324100000|2020-11-02 13:35:00|3806|3803.2|3792.8|3790|3807|3804.2|3786.1|3783.3|2299
1604324400000|2020-11-02 13:40:00|3792.9|3790.1|3791.1|3788.3|3796|3793.2|3787.9|3785.1|1010
1604324700000|2020-11-02 13:45:00|3791|3788.2|3781.1|3778.3|3793|3790.2|3774.1|3771.3|1481
1604325000000|2020-11-02 13:50:00|3780.1|3777.3|3775.1|3772.3|3786.1|3783.3|3774|3771.2|722
1604325300000|2020-11-02 13:55:00|3775.9|3773.1|3774.1|3771.3|3781.1|3778.3|3770.6|3767.8|1065
1604325600000|2020-11-02 14:00:00|3773.1|3770.3|3754.2|3751.4|3776.1|3773.3|3744.2|3741.4|3038
1604325900000|2020-11-02 14:05:00|3755.2|3752.4|3760|3757.2|3770.2|3767.4|3753.2|3750.4|1450
1604326200000|2020-11-02 14:10:00|3760.1|3757.3|3755.2|3752.4|3765.1|3762.3|3754.7|3751.9|859
1604326500000|2020-11-02 14:15:00|3754.7|3751.9|3755.1|3752.3|3764.5|3761.7|3744.3|3741.5|1741
1604326800000|2020-11-02 14:20:00|3755.6|3752.8|3766.1|3763.3|3768|3765.2|3753.6|3750.8|729
1604327100000|2020-11-02 14:25:00|3765.6|3762.8|3777|3774.2|3782|3779.2|3762.2|3759.4|1908
1604327400000|2020-11-02 14:30:00|3777.9|3775.1|3777.5|3774.7|3786|3783.2|3772|3769.2|1373
1604327700000|2020-11-02 14:35:00|3778|3775.2|3789|3786.2|3790|3787.2|3773|3770.2|811
1604328000000|2020-11-02 14:40:00|3789.8|3787|3790.8|3788|3793.9|3791.1|3784|3781.2|1723
1604328300000|2020-11-02 14:45:00|3791|3788.2|3821|3818.2|3823.1|3820.3|3790|3787.2|2543
1604328600000|2020-11-02 14:50:00|3820.5|3817.7|3825.8|3823|3828|3825.2|3816.1|3813.3|2970
1604328900000|2020-11-02 14:55:00|3825.9|3823.1|3822|3819.2|3827.3|3824.5|3815.1|3812.3|1239
1604329200000|2020-11-02 15:00:00|3822.8|3820|3836.7|3833.9|3839.8|3837|3821|3818.2|2799
1604329500000|2020-11-02 15:05:00|3836.8|3834|3828.9|3826.1|3836.8|3834|3824.8|3822|2195
1604329800000|2020-11-02 15:10:00|3829.8|3827|3826|3823.2|3831.9|3829.1|3817.9|3815.1|1301
1604330100000|2020-11-02 15:15:00|3825.9|3823.1|3841.5|3838.7|3850|3847.2|3818|3815.2|2415
1604330400000|2020-11-02 15:20:00|3841.1|3838.3|3842.1|3839.3|3845.9|3843.1|3835|3832.2|1512
1604330700000|2020-11-02 15:25:00|3842.9|3840.1|3837.1|3834.3|3850.9|3848.1|3833.2|3830.4|2647
1604331000000|2020-11-02 15:30:00|3837.2|3834.4|3814.3|3811.5|3837.2|3834.4|3811.3|3808.5|3630
1604331300000|2020-11-02 15:35:00|3814.4|3811.6|3798.4|3795.6|3814.4|3811.6|3796.6|3793.8|3901
1604331600000|2020-11-02 15:40:00|3798|3795.2|3803.4|3800.6|3809.4|3806.6|3796.5|3793.7|1822
1604331900000|2020-11-02 15:45:00|3802.5|3799.7|3804.4|3801.6|3808.3|3805.5|3795.5|3792.7|959
1604332200000|2020-11-02 15:50:00|3804.9|3802.1|3798.8|3796|3811.3|3808.5|3796.4|3793.6|2153
1604332500000|2020-11-02 15:55:00|3798.9|3796.1|3807.8|3805|3811.4|3808.6|3798.9|3796.1|1570
1604332800000|2020-11-02 16:00:00|3807.6|3804.8|3811.4|3808.6|3815.4|3812.6|3805.5|3802.7|1290
1604333100000|2020-11-02 16:05:00|3811.2|3808.4|3822.2|3819.4|3822.2|3819.4|3801.4|3798.6|4545
1604333400000|2020-11-02 16:10:00|3822.3|3819.5|3822.1|3819.3|3823.3|3820.5|3814.3|3811.5|1405
1604333700000|2020-11-02 16:15:00|3822.2|3819.4|3822.2|3819.4|3823.3|3820.5|3815.8|3813|1137
1604334000000|2020-11-02 16:20:00|3822.3|3819.5|3829.2|3826.4|3834.2|3831.4|3817.7|3814.9|1293
1604334300000|2020-11-02 16:25:00|3828.3|3825.5|3819.2|3816.4|3842.2|3839.4|3819.2|3816.4|5984
1604334600000|2020-11-02 16:30:00|3820.1|3817.3|3827.2|3824.4|3827.3|3824.5|3803.3|3800.5|4414
1604334900000|2020-11-02 16:35:00|3827.7|3824.9|3827.7|3824.9|3828.3|3825.5|3821.2|3818.4|818
1604335200000|2020-11-02 16:40:00|3828.1|3825.3|3834.2|3831.4|3837.3|3834.5|3827.7|3824.9|1561
1604335500000|2020-11-02 16:45:00|3833.3|3830.5|3838.3|3835.5|3845.2|3842.4|3829.3|3826.5|1318
1604335800000|2020-11-02 16:50:00|3838.2|3835.4|3844.8|3842|3848.3|3845.5|3834.2|3831.4|2883
1604336100000|2020-11-02 16:55:00|3845.3|3842.5|3846.3|3843.5|3849.2|3846.4|3841.3|3838.5|1949
1604336400000|2020-11-02 17:00:00|3846.2|3843.4|3844.7|3841.9|3853|3850.2|3842.2|3839.4|705
1604336700000|2020-11-02 17:05:00|3845.1|3842.3|3848.1|3845.3|3851.1|3848.3|3843.2|3840.4|1014
1604337000000|2020-11-02 17:10:00|3847.2|3844.4|3846.1|3843.3|3849.6|3846.8|3843.2|3840.4|454
1604337300000|2020-11-02 17:15:00|3846.2|3843.4|3854.8|3852|3857.4|3854.6|3845.2|3842.4|1059
1604337600000|2020-11-02 17:20:00|3854.3|3851.5|3864.4|3861.6|3865.2|3862.4|3852.4|3849.6|1095
1604337900000|2020-11-02 17:25:00|3864.3|3861.5|3873.2|3870.4|3875.1|3872.3|3864.3|3861.5|1183
1604338200000|2020-11-02 17:30:00|3873.3|3870.5|3876.4|3873.6|3877.9|3875.1|3869.4|3866.6|1764
1604338500000|2020-11-02 17:35:00|3876.9|3874.1|3876.2|3873.4|3890.4|3887.6|3875.4|3872.6|4083
1604338800000|2020-11-02 17:40:00|3876.3|3873.5|3871.2|3868.4|3877.2|3874.4|3870.3|3867.5|863
1604339100000|2020-11-02 17:45:00|3871.7|3868.9|3880.3|3877.5|3881.2|3878.4|3871.7|3868.9|1109
1604339400000|2020-11-02 17:50:00|3880.2|3877.4|3890.3|3887.5|3890.3|3887.5|3876.3|3873.5|1342
1604339700000|2020-11-02 17:55:00|3891.2|3888.4|3898.3|3895.5|3902.2|3899.4|3890.3|3887.5|1856
1604340000000|2020-11-02 18:00:00|3898.8|3896|3891.3|3888.5|3901.2|3898.4|3887.4|3884.6|1360
1604340300000|2020-11-02 18:05:00|3892.2|3889.4|3881.3|3878.5|3892.4|3889.6|3879.3|3876.5|953
1604340600000|2020-11-02 18:10:00|3881.5|3878.7|3871.5|3868.7|3882.4|3879.6|3868.3|3865.5|1299
1604340900000|2020-11-02 18:15:00|3872.4|3869.6|3869.4|3866.6|3876.4|3873.6|3866.4|3863.6|1477
1604341200000|2020-11-02 18:20:00|3868.9|3866.1|3870.5|3867.7|3871.4|3868.6|3863.6|3860.8|788
1604341500000|2020-11-02 18:25:00|3870.9|3868.1|3873.4|3870.6|3878.4|3875.6|3869.5|3866.7|1204
1604341800000|2020-11-02 18:30:00|3872.5|3869.7|3870.5|3867.7|3877.5|3874.7|3866.5|3863.7|833
1604342100000|2020-11-02 18:35:00|3870.6|3867.8|3872.5|3869.7|3874.5|3871.7|3867.5|3864.7|436
1604342400000|2020-11-02 18:40:00|3872.8|3870|3874.6|3871.8|3877.6|3874.8|3872.5|3869.7|391
1604342700000|2020-11-02 18:45:00|3875|3872.2|3873.5|3870.7|3879.6|3876.8|3872.5|3869.7|462
1604343000000|2020-11-02 18:50:00|3874|3871.2|3866.6|3863.8|3876.5|3873.7|3864.6|3861.8|532
1604343300000|2020-11-02 18:55:00|3865.7|3862.9|3864.3|3861.5|3867.5|3864.7|3861.5|3858.7|1507
1604343600000|2020-11-02 19:00:00|3864.4|3861.6|3858.4|3855.6|3866.4|3863.6|3855.4|3852.6|1659
1604343900000|2020-11-02 19:05:00|3857.5|3854.7|3871.5|3868.7|3872.3|3869.5|3856.4|3853.6|824
1604344200000|2020-11-02 19:10:00|3871.3|3868.5|3871.4|3868.6|3875.4|3872.6|3870.3|3867.5|1026
1604344500000|2020-11-02 19:15:00|3872|3869.2|3883.4|3880.6|3888.8|3886|3868.9|3866.1|2354
1604344800000|2020-11-02 19:20:00|3882.4|3879.6|3915.4|3912.6|3923.4|3920.6|3881.4|3878.6|4789
1604345100000|2020-11-02 19:25:00|3914.5|3911.7|3904.6|3901.8|3920.4|3917.6|3901.6|3898.8|11825
1604345400000|2020-11-02 19:30:00|3904.2|3901.4|3916.5|3913.7|3918.5|3915.7|3901.6|3898.8|2612
1604345700000|2020-11-02 19:35:00|3916.6|3913.8|3923.4|3920.6|3926.5|3923.7|3916.6|3913.8|1198
1604346000000|2020-11-02 19:40:00|3923|3920.2|3923|3920.2|3928|3925.2|3920.5|3917.7|1116
1604346300000|2020-11-02 19:45:00|3922.5|3919.7|3925|3922.2|3931.9|3929.1|3922.5|3919.7|905
1604346600000|2020-11-02 19:50:00|3925.5|3922.7|3922.4|3919.6|3926.5|3923.7|3920.5|3917.7|668
1604346900000|2020-11-02 19:55:00|3921.9|3919.1|3924.5|3921.7|3924.5|3921.7|3919.5|3916.7|189
1604347200000|2020-11-02 20:00:00|3925|3922.2|3925.4|3922.6|3927.5|3924.7|3922.5|3919.7|364
1604347500000|2020-11-02 20:05:00|3925.5|3922.7|3929.5|3926.7|3930|3927.2|3921.6|3918.8|282
1604347800000|2020-11-02 20:10:00|3929.6|3926.8|3932.4|3929.6|3937.4|3934.6|3929.5|3926.7|1159
1604348100000|2020-11-02 20:15:00|3932.9|3930.1|3928.9|3926.1|3936.4|3933.6|3927.4|3924.6|206
1604348400000|2020-11-02 20:20:00|3929.3|3926.5|3925.3|3922.5|3929.4|3926.6|3923.9|3921.1|302
1604348700000|2020-11-02 20:25:00|3925.4|3922.6|3921.3|3918.5|3925.4|3922.6|3918.5|3915.7|578
1604349000000|2020-11-02 20:30:00|3921.4|3918.6|3931.3|3928.5|3932.3|3929.5|3921.4|3918.6|225
1604349300000|2020-11-02 20:35:00|3931.4|3928.6|3928.4|3925.6|3932.8|3930|3925.5|3922.7|355
1604349600000|2020-11-02 20:40:00|3927.9|3925.1|3929.4|3926.6|3931.3|3928.5|3927.4|3924.6|389
1604349900000|2020-11-02 20:45:00|3930.3|3927.5|3938.9|3936.1|3943.3|3940.5|3929.9|3927.1|652
1604350200000|2020-11-02 20:50:00|3938.8|3936|3942.3|3939.5|3942.4|3939.6|3937.5|3934.7|217
1604350500000|2020-11-02 20:55:00|3942.4|3939.6|3937.4|3934.6|3943.8|3941|3937.3|3934.5|200
1604350800000|2020-11-02 21:00:00|3937.8|3935|3936.4|3933.6|3939.4|3936.6|3931.4|3928.6|185
1604351100000|2020-11-02 21:05:00|3936.9|3934.1|3930.4|3927.6|3936.9|3934.1|3929.5|3926.7|139
1604351400000|2020-11-02 21:10:00|3930.2|3927.4|3926.8|3924|3930.4|3927.6|3924.4|3921.6|305
1604351700000|2020-11-02 21:15:00|3927.2|3924.4|3925.4|3922.6|3927.3|3924.5|3921.9|3919.1|124
1604352000000|2020-11-02 21:20:00|3925.2|3922.4|3923.3|3920.5|3925.4|3922.6|3921.4|3918.6|76
1604352300000|2020-11-02 21:25:00|3922.4|3919.6|3922.4|3919.6|3924.4|3921.6|3922.3|3919.5|55
1604352600000|2020-11-02 21:30:00|3923.2|3920.4|3927.4|3924.6|3928.3|3925.5|3922.4|3919.6|219
1604352900000|2020-11-02 21:35:00|3927.3|3924.5|3927.4|3924.6|3929.4|3926.6|3926.4|3923.6|129
1604353200000|2020-11-02 21:40:00|3927.3|3924.5|3931.3|3928.5|3933.3|3930.5|3927.3|3924.5|73
1604353500000|2020-11-02 21:45:00|3930.9|3928.1|3930.8|3928|3934.8|3932|3929.4|3926.6|218
1604353800000|2020-11-02 21:50:00|3931.3|3928.5|3933.4|3930.6|3933.5|3930.7|3930.4|3927.6|86
1604354100000|2020-11-02 21:55:00|3932.5|3929.7|3936|3932|3939.9|3937.1|3932.5|3929.7|174
1604354400000|2020-11-02 22:00:00|3936.1|3932.1|3935.5|3925.5|3936.4|3933.6|3927.4|3921.5|65
1604354700000|2020-11-02 22:05:00|3935.1|3925.1|3936.9|3934.1|3937.4|3934.6|3933.4|3925|14
1604355000000|2020-11-02 22:10:00|3937|3934.2|3940.1|3936.1|3940.1|3936.2|3937|3934.2|13
1604355300000|2020-11-02 22:15:00|3940|3937.2|3935.6|3925.6|3940.5|3937.7|3933.6|3923.6|59
1604355600000|2020-11-02 22:20:00|3936.8|3926.8|3934.1|3930.1|3938.1|3932.2|3932.6|3925.1|71
1604355900000|2020-11-02 22:25:00|3933|3930.2|3935.1|3931.1|3937.6|3931.1|3932.9|3927.6|12
1604356200000|2020-11-02 22:30:00|3934.9|3932.1|3936|3933.2|3941.1|3933.7|3934.9|3930.6|11
1604356500000|2020-11-02 22:35:00|3935.5|3932.7|3936.1|3932.1|3940.1|3933.2|3935|3928.6|12
1604356800000|2020-11-02 22:40:00|3935|3932.2|3939|3936.2|3941.6|3936.2|3934.5|3931.6|51
1604357100000|2020-11-02 22:45:00|||||||||2
1604357400000|2020-11-02 22:50:00|||||||||8
1604357700000|2020-11-02 22:55:00|3938.6|3935.8|3932|3929.2|3939.5|3936.7|3932|3928.1|29
1604365200000|2020-11-03 01:00:00|3932.1|3929.3|3898.5|3895.7|3938.7|3934.9|3898.1|3895.3|1275
1604365500000|2020-11-03 01:05:00|3898.1|3895.3|3892.9|3890.1|3905.9|3903.1|3891.9|3889.1|564
1604365800000|2020-11-03 01:10:00|3892.5|3889.7|3887.4|3884.6|3894.9|3892.1|3884.5|3881.7|554
1604366100000|2020-11-03 01:15:00|3887.8|3885|3886.9|3884.1|3896.9|3894.1|3883.9|3881.1|465
1604366400000|2020-11-03 01:20:00|3886.5|3883.7|3889.4|3886.6|3892|3889.2|3886|3883.2|106
1604366700000|2020-11-03 01:25:00|3889.9|3887.1|3887.6|3884.8|3893.9|3891.1|3884.4|3881.6|261
1604367000000|2020-11-03 01:30:00|3887.5|3884.7|3891.4|3888.6|3899.1|3896.3|3887.5|3884.7|124
1604367300000|2020-11-03 01:35:00|3891.5|3888.7|3883.9|3881.1|3891.5|3888.7|3882.4|3879.6|266
1604367600000|2020-11-03 01:40:00|3883.4|3880.6|3881.9|3879.1|3888|3885.2|3880|3877.2|134
1604367900000|2020-11-03 01:45:00|3882|3879.2|3886.5|3883.7|3886.5|3883.7|3878.9|3876.1|88
1604368200000|2020-11-03 01:50:00|3887|3884.2|3890.9|3888.1|3894|3891.2|3883.5|3880.7|117
1604368500000|2020-11-03 01:55:00|3890.5|3887.7|3890.9|3888.1|3891.9|3889.1|3887|3884.1|67
1604368800000|2020-11-03 02:00:00|3891.4|3888.6|3887|3884.2|3899|3896.1|3887|3884.2|107
1604369100000|2020-11-03 02:05:00|3887.5|3884.7|3890|3887.2|3892|3889.2|3887.5|3884.7|87
1604369400000|2020-11-03 02:10:00|3890.4|3887.6|3887|3884.2|3891|3888.2|3886|3883.2|25
1604369700000|2020-11-03 02:15:00|3887.5|3884.7|3895.5|3892.7|3896|3893.2|3887.5|3884.7|190
1604370000000|2020-11-03 02:20:00|3896|3893.2|3907|3904.2|3907.5|3904.7|3894.5|3891.7|127
1604370300000|2020-11-03 02:25:00|3906.5|3903.7|3906.5|3903.7|3907.5|3904.7|3904.5|3901.7|59
1604370600000|2020-11-03 02:30:00|3905.6|3902.8|3895.3|3892.5|3906|3903.2|3894.3|3891.5|293
1604370900000|2020-11-03 02:35:00|3896.2|3893.4|3898.9|3896.1|3901.8|3899|3895.4|3892.6|71
1604371200000|2020-11-03 02:40:00|3899|3896.2|3895.9|3893.1|3899.4|3896.6|3894.9|3892.1|147
1604371500000|2020-11-03 02:45:00|3896.3|3893.5|3891.9|3889.1|3897.8|3895|3891.4|3888.6|158
1604371800000|2020-11-03 02:50:00|3891.5|3888.7|3895.9|3893.1|3896.3|3893.5|3891|3888.2|98
1604372100000|2020-11-03 02:55:00|3895.8|3893|3901.8|3899|3902.3|3899.5|3895.8|3893|237
1604372400000|2020-11-03 03:00:00|3901.4|3898.6|3906.9|3904.1|3908.4|3905.6|3899.9|3897.1|169
1604372700000|2020-11-03 03:05:00|3906.5|3903.7|3903.5|3900.7|3912.4|3909.6|3903|3900.2|207
1604373000000|2020-11-03 03:10:00|3902.9|3900.1|3903|3900.2|3904|3901.2|3900.4|3897.6|121
1604373300000|2020-11-03 03:15:00|3902.9|3900.1|3913.9|3911.1|3914.9|3912.1|3901|3898.2|130
1604373600000|2020-11-03 03:20:00|3914.4|3911.6|3908.5|3905.7|3914.4|3911.6|3907.5|3904.7|47
1604373900000|2020-11-03 03:25:00|3909.5|3906.7|3910.4|3907.6|3910.4|3907.6|3905.5|3902.7|41
1604374200000|2020-11-03 03:30:00|3910.5|3907.7|3909|3906.2|3916.5|3913.7|3907.5|3904.7|183
1604374500000|2020-11-03 03:35:00|3909.5|3906.7|3906.5|3903.7|3909.5|3906.7|3904.5|3901.7|37
1604374800000|2020-11-03 03:40:00|3906.1|3903.3|3900.5|3897.7|3906.1|3903.3|3899.6|3896.8|31
1604375100000|2020-11-03 03:45:00|3900.1|3897.3|3902.4|3899.6|3902.5|3899.7|3899.1|3896.3|60
1604375400000|2020-11-03 03:50:00|3902.5|3899.7|3906.6|3903.8|3909.5|3906.7|3902|3899.2|55
1604375700000|2020-11-03 03:55:00|3907.5|3904.7|3907.6|3904.8|3910|3907.2|3907.3|3904.5|59
1604376000000|2020-11-03 04:00:00|3907.5|3904.7|3907.5|3904.7|3909|3906.2|3907.5|3904.7|110
1604376300000|2020-11-03 04:05:00|3907.1|3904.3|3904.6|3901.8|3908.5|3905.7|3903.6|3900.8|74
1604376600000|2020-11-03 04:10:00|3904.1|3901.3|3906.5|3903.7|3907|3904.2|3902.5|3899.7|53
1604376900000|2020-11-03 04:15:00|3905.5|3902.7|3903.6|3900.8|3905.6|3902.8|3903.6|3900.8|17
1604377200000|2020-11-03 04:20:00|3904.1|3901.3|3904.5|3901.7|3904.5|3901.7|3902.5|3899.7|157
1604377500000|2020-11-03 04:25:00|3904.6|3901.8|3905.6|3902.8|3907.1|3904.3|3904.6|3901.8|90
1604377800000|2020-11-03 04:30:00|3906.6|3903.8|3910.7|3907.9|3911.1|3908.3|3905.6|3902.8|39
1604378100000|2020-11-03 04:35:00|3910.6|3907.8|3908.6|3905.8|3910.6|3907.8|3907.6|3904.8|7
1604378400000|2020-11-03 04:40:00|3908.7|3905.9|3907.5|3904.7|3909.6|3906.8|3906.6|3903.8|31
1604378700000|2020-11-03 04:45:00|3907.1|3904.3|3901.6|3898.8|3907.1|3904.3|3901.5|3898.7|50
1604379000000|2020-11-03 04:50:00|3902.1|3899.3|3902.5|3899.7|3902.6|3899.8|3901.6|3898.8|14
1604379300000|2020-11-03 04:55:00|3902.1|3899.3|3896.6|3893.8|3902.1|3899.3|3896.2|3893.4|154
1604379600000|2020-11-03 05:00:00|3896.7|3893.9|3897.7|3894.9|3897.7|3894.9|3896.6|3893.8|46
1604379900000|2020-11-03 05:05:00|3898.7|3895.9|3898.6|3895.8|3899.6|3896.8|3898.2|3895.4|40
1604380200000|2020-11-03 05:10:00|3898.7|3895.9|3898.7|3895.9|3900.6|3897.8|3898.2|3895.4|234
1604380500000|2020-11-03 05:15:00|3898.6|3895.8|3896.7|3893.9|3898.6|3895.8|3896.7|3893.9|30
1604380800000|2020-11-03 05:20:00|3897.7|3894.9|3899.2|3896.4|3899.7|3896.9|3897.2|3894.4|30
1604381100000|2020-11-03 05:25:00|3898.7|3895.9|3915.2|3912.4|3916.7|3913.9|3898.7|3895.9|357
1604381400000|2020-11-03 05:30:00|3915.7|3912.9|3910.7|3907.9|3919.7|3916.9|3909.8|3907|83
1604381700000|2020-11-03 05:35:00|3910.8|3908|3908.7|3905.9|3911.7|3908.9|3907.7|3904.9|42
1604382000000|2020-11-03 05:40:00|3908.3|3905.5|3908.8|3906|3908.8|3906|3905.3|3902.5|37
1604382300000|2020-11-03 05:45:00|3907.8|3905|3905.7|3902.9|3909.3|3906.5|3904.7|3901.9|23
1604382600000|2020-11-03 05:50:00|3905.8|3903|3909.8|3907|3910.2|3907.4|3905.8|3903|54
1604382900000|2020-11-03 05:55:00|3909.7|3906.9|3905.7|3902.9|3910.7|3907.9|3905.3|3902.5|29
1604383200000|2020-11-03 06:00:00|3905.8|3903|3907.8|3905|3913.2|3910.4|3904.7|3901.9|660
1604383500000|2020-11-03 06:05:00|3908.2|3905.4|3898.8|3896|3908.2|3905.4|3898.7|3895.9|68
1604383800000|2020-11-03 06:10:00|3898.7|3895.9|3899.8|3897|3902.8|3900|3898.7|3895.9|38
1604384100000|2020-11-03 06:15:00|3900.2|3897.4|3896.8|3894|3900.2|3897.4|3888.9|3886.1|336
1604384400000|2020-11-03 06:20:00|3896.2|3893.4|3883.8|3881|3896.2|3893.4|3883.8|3881|341
1604384700000|2020-11-03 06:25:00|3883.4|3880.6|3893.2|3890.4|3893.7|3890.9|3883.4|3880.6|81
1604385000000|2020-11-03 06:30:00|3892.8|3890|3895.7|3892.9|3898.2|3895.4|3891.2|3888.4|231
1604385300000|2020-11-03 06:35:00|3895.8|3893|3900.7|3897.9|3900.7|3897.9|3895.8|3893|62
1604385600000|2020-11-03 06:40:00|3900.2|3897.4|3894.7|3891.9|3900.2|3897.4|3890.8|3888|149
1604385900000|2020-11-03 06:45:00|3895.6|3892.8|3892.2|3889.4|3896.3|3893.5|3890.8|3888|596
1604386200000|2020-11-03 06:50:00|3891.8|3889|3895.5|3892.7|3896.8|3894|3891.8|3889|123
1604386500000|2020-11-03 06:55:00|3895.7|3892.9|3891.8|3889|3895.7|3892.9|3890.7|3887.9|80
1604386800000|2020-11-03 07:00:00|3891.3|3888.5|3894.7|3891.9|3899.1|3896.3|3889.8|3887|302
1604387100000|2020-11-03 07:05:00|3895.1|3892.3|3893.1|3890.3|3896.6|3893.8|3888.7|3885.9|158
1604387400000|2020-11-03 07:10:00|3893.6|3890.8|3894.1|3891.3|3896.6|3893.8|3892.6|3889.8|128
1604387700000|2020-11-03 07:15:00|3894.6|3891.8|3893.9|3891.1|3895.8|3893|3892.7|3889.9|92
1604388000000|2020-11-03 07:20:00|3893.7|3890.9|3883.9|3881.1|3893.7|3890.9|3883.3|3880.5|361
1604388300000|2020-11-03 07:25:00|3884|3881.2|3885.8|3883|3887.3|3884.5|3882.9|3880.1|208
1604388600000|2020-11-03 07:30:00|3886.6|3883.8|3894.3|3891.5|3894.8|3892|3884.9|3882.1|123
1604388900000|2020-11-03 07:35:00|3893.9|3891.1|3885.9|3883.1|3895.8|3893|3884.4|3881.6|303
1604389200000|2020-11-03 07:40:00|3884.9|3882.1|3887.9|3885.1|3893.7|3890.9|3883.9|3881.1|70
1604389500000|2020-11-03 07:45:00|3887.4|3884.6|3874.9|3872.1|3889.3|3886.5|3874.9|3872.1|716
1604389800000|2020-11-03 07:50:00|3875.7|3872.9|3887.7|3884.9|3889.8|3887|3875.7|3872.9|507
1604390100000|2020-11-03 07:55:00|3887.8|3885|3895.8|3893|3895.8|3893|3885.9|3883.1|373
1604390400000|2020-11-03 08:00:00|3895|3892.2|3918.8|3916|3919.8|3917|3892.3|3889.5|1735
1604390700000|2020-11-03 08:05:00|3918.4|3915.6|3924.8|3922|3926.8|3924|3913.8|3911|1244
1604391000000|2020-11-03 08:10:00|3925.2|3922.4|3933.7|3930.9|3937.7|3934.9|3924.7|3921.9|1391
1604391300000|2020-11-03 08:15:00|3933.8|3931|3954.9|3952.1|3957.1|3954.3|3929.8|3927|1510
1604391600000|2020-11-03 08:20:00|3954.7|3951.9|3962.6|3959.8|3973.8|3971|3951.3|3948.5|4315
1604391900000|2020-11-03 08:25:00|3961.7|3958.9|3973.8|3971|3974.8|3972|3960.7|3957.9|2524
1604392200000|2020-11-03 08:30:00|3974.8|3972|4000.8|3998|4017.5|4014.7|3969.7|3966.9|6281
1604392500000|2020-11-03 08:35:00|4000.7|3997.9|3977.5|3974.7|4000.7|3997.9|3976.7|3973.9|1826
1604392800000|2020-11-03 08:40:00|3977.6|3974.8|3977.7|3974.9|3984.6|3981.8|3970.7|3967.9|1560
1604393100000|2020-11-03 08:45:00|3977.8|3975|3971.8|3969|3980.7|3977.9|3970.7|3967.9|835
1604393400000|2020-11-03 08:50:00|3972.2|3969.4|3974.9|3972.1|3975.8|3973|3969.7|3966.9|1012
1604393700000|2020-11-03 08:55:00|3974.8|3972|3972.6|3969.8|3986.3|3983.5|3969.8|3967|1719
1604394000000|2020-11-03 09:00:00|3972.8|3970|3983.8|3981|3986.7|3983.9|3971.8|3969|1436
1604394300000|2020-11-03 09:05:00|3983.7|3980.9|4001.6|3998.8|4003.5|4000.7|3977.1|3974.3|2064
1604394600000|2020-11-03 09:10:00|4001.7|3998.9|3991.5|3988.7|4009.5|4006.7|3989.5|3986.7|3565
1604394900000|2020-11-03 09:15:00|3990.7|3987.9|4001.6|3998.8|4007.4|4004.6|3990.5|3987.7|1138
1604395200000|2020-11-03 09:20:00|4002.1|3999.3|3998.6|3995.8|4007.6|4004.8|3995.1|3992.3|997
1604395500000|2020-11-03 09:25:00|3997.6|3994.8|4002.7|3999.9|4004.7|4001.9|3997.6|3994.8|1303
1604395800000|2020-11-03 09:30:00|4002.6|3999.8|4004.7|4001.9|4008.7|4005.9|3997.6|3994.8|1262
1604396100000|2020-11-03 09:35:00|4005.5|4002.7|4027.7|4024.9|4038.6|4035.8|3998.7|3995.9|3152
1604396400000|2020-11-03 09:40:00|4028.6|4025.8|4028.4|4025.6|4033.6|4030.8|4024.6|4021.8|1606
1604396700000|2020-11-03 09:45:00|4028.5|4025.7|4029.5|4026.7|4033.4|4030.6|4024.4|4021.6|1265
1604397000000|2020-11-03 09:50:00|4029.4|4026.6|4033.5|4030.7|4034|4031.2|4024.4|4021.6|508
1604397300000|2020-11-03 09:55:00|4033.6|4030.8|4043.5|4040.7|4047.2|4040.7|4033.5|4030.7|2222
1604397600000|2020-11-03 10:00:00|4043.9|4041.1|4037.5|4034.7|4044.5|4041.7|4034.4|4031.6|1021
1604397900000|2020-11-03 10:05:00|4038.4|4035.6|4041.5|4038.7|4045.4|4042.6|4036.6|4033.8|1135
1604398200000|2020-11-03 10:10:00|4041.4|4038.6|4045.5|4042.7|4046.6|4043.8|4039.5|4036.7|957
1604398500000|2020-11-03 10:15:00|4045.9|4043.1|4031.5|4028.7|4053.4|4050.6|4031.5|4028.7|2763
1604398800000|2020-11-03 10:20:00|4031.6|4028.8|4020.1|4017.3|4034.4|4031.6|4017.6|4014.8|1588
1604399100000|2020-11-03 10:25:00|4019.9|4017.1|4030.4|4027.6|4030.4|4027.6|4016.5|4013.7|1258
1604399400000|2020-11-03 10:30:00|4031.4|4028.6|4022.5|4019.7|4032.5|4029.7|4020.6|4017.8|480
1604399700000|2020-11-03 10:35:00|4023.5|4020.7|4019.6|4016.8|4023.6|4020.8|4019.5|4016.7|312
1604400000000|2020-11-03 10:40:00|4019.5|4016.7|4000.6|3997.8|4022.5|4019.7|3998.7|3994|3432
1604400300000|2020-11-03 10:45:00|4000.7|3997.9|3997.7|3994.9|4006.8|4004|3991.7|3988.9|2911
1604400600000|2020-11-03 10:50:00|3997.9|3995.1|3991.8|3989|4000.8|3998|3987.8|3985|2445
1604400900000|2020-11-03 10:55:00|3991.3|3988.5|3991.8|3989|3992.9|3990.1|3986.4|3983.6|404
1604401200000|2020-11-03 11:00:00|3991.9|3989.1|4000.7|3997.9|4000.7|3997.9|3988.9|3986.1|946
1604401500000|2020-11-03 11:05:00|3999.9|3997.1|4005.8|4003|4008.7|4005.9|3996.8|3994|534
1604401800000|2020-11-03 11:10:00|4006.7|4003.9|4020.7|4017.9|4021.7|4018.9|4004.8|4002|408
1604402100000|2020-11-03 11:15:00|4021.2|4018.4|4019.7|4016.9|4022.8|4020|4016.8|4014|326
1604402400000|2020-11-03 11:20:00|4020.8|4018|4027.7|4024.9|4028.8|4026|4020.8|4018|714
1604402700000|2020-11-03 11:25:00|4026.7|4023.9|4024.8|4022|4028.7|4025.9|4023.7|4020.9|198
1604403000000|2020-11-03 11:30:00|4024.7|4021.9|4027.7|4024.9|4035.1|4032.3|4021.7|4018.9|721
1604403300000|2020-11-03 11:35:00|4028.7|4025.9|4019.8|4017|4032.7|4029.9|4016.7|4013.9|430
1604403600000|2020-11-03 11:40:00|4020.2|4017.4|4017.6|4014.8|4024.6|4021.8|4013.7|4010.9|279
1604403900000|2020-11-03 11:45:00|4016.6|4013.8|4018.6|4015.8|4020.5|4017.7|4015.1|4012.3|267
1604404200000|2020-11-03 11:50:00|4019.1|4016.3|4023.5|4020.7|4026.5|4023.7|4016.6|4013.8|490
1604404500000|2020-11-03 11:55:00|4023.6|4020.8|4025.6|4022.8|4028.7|4025.9|4018.5|4015.7|341
1604404800000|2020-11-03 12:00:00|4025.1|4022.3|4041.5|4038.7|4042.5|4039.7|4021.6|4018.8|943
1604405100000|2020-11-03 12:05:00|4040.6|4037.8|4043.5|4040.7|4046.5|4043.7|4038.6|4035.8|1034
1604405400000|2020-11-03 12:10:00|4043.6|4040.8|4036.5|4033.7|4045.5|4042.7|4033.5|4030.7|1000
1604405700000|2020-11-03 12:15:00|4036.6|4033.8|4039.1|4036.3|4042.6|4039.8|4036.6|4033.8|207
1604406000000|2020-11-03 12:20:00|4038.6|4035.8|4035|4032.2|4039.5|4036.7|4032.6|4029.8|808
1604406300000|2020-11-03 12:25:00|4034.6|4031.8|4028.3|4025.5|4035.5|4032.7|4025.5|4022.7|1861
1604406600000|2020-11-03 12:30:00|4028.5|4025.7|4026.5|4023.7|4029.5|4026.7|4024|4021.2|375
1604406900000|2020-11-03 12:35:00|4026.7|4023.9|4026.5|4023.7|4028.6|4025.8|4021|4018.2|448
1604407200000|2020-11-03 12:40:00|4026.6|4023.8|4022.1|4019.3|4028.5|4025.7|4019.1|4016.3|328
1604407500000|2020-11-03 12:45:00|4021.7|4018.9|4017.7|4014.9|4023.5|4020.7|4013.6|4010.8|2136
1604407800000|2020-11-03 12:50:00|4017.8|4015|4022.7|4019.9|4023.6|4020.8|4016.7|4013.9|462
1604408100000|2020-11-03 12:55:00|4022.6|4019.8|4013.8|4011|4024.1|4021.3|4012.6|4009.8|545
1604408400000|2020-11-03 13:00:00|4015.4|4012.6|4009.6|4006.8|4017.6|4014.8|3999.4|3996.6|1642
1604408700000|2020-11-03 13:05:00|4010.5|4007.7|3997.7|3994.9|4013.6|4010.8|3996.6|3993.8|1617
1604409000000|2020-11-03 13:10:00|3997.5|3994.7|3991.8|3989|3999.6|3996.8|3990.7|3987.9|1148
1604409300000|2020-11-03 13:15:00|3992.2|3989.4|4006.2|4003.4|4008.6|4005.8|3992.2|3989.4|616
1604409600000|2020-11-03 13:20:00|4006.3|4003.5|4011.6|4008.8|4013.2|4010.4|4004.6|4001.8|443
1604409900000|2020-11-03 13:25:00|4011.7|4008.9|4014.6|4011.8|4015.7|4012.9|4003.6|4000.8|527
1604410200000|2020-11-03 13:30:00|4015.1|4012.3|4017|4014.2|4025.5|4022.7|4013.7|4010.9|1894
1604410500000|2020-11-03 13:35:00|4016.6|4013.8|4025.5|4022.7|4025.5|4022.7|4016.6|4013.8|364
1604410800000|2020-11-03 13:40:00|4025.6|4022.8|4026.6|4023.8|4028.6|4025.8|4022.5|4019.7|618
1604411100000|2020-11-03 13:45:00|4026.5|4023.7|4025.6|4022.8|4028.6|4025.8|4024.6|4021.8|480
1604411400000|2020-11-03 13:50:00|4026.1|4023.3|4019.6|4016.8|4026.5|4023.7|4014.6|4011.8|736
1604411700000|2020-11-03 13:55:00|4020.1|4017.3|4009.6|4006.8|4020.1|4017.3|4007.6|4004.8|851
1604412000000|2020-11-03 14:00:00|4009.2|4006.4|4025.6|4022.8|4025.6|4022.8|4007.6|4004.8|1057
1604412300000|2020-11-03 14:05:00|4025.5|4022.7|4022.7|4019.9|4037.7|4034.9|4016.7|4013.9|1337
1604412600000|2020-11-03 14:10:00|4022.6|4019.8|4028.1|4025.3|4034.5|4031.7|4018.8|4016|1026
1604412900000|2020-11-03 14:15:00|4028.2|4025.4|4038.2|4035.4|4038.8|4036|4027.2|4024.4|2305
1604413200000|2020-11-03 14:20:00|4037.8|4035|4029.2|4026.4|4038.8|4036|4028.3|4025.5|1284
1604413500000|2020-11-03 14:25:00|4028.8|4026|4031.7|4028.9|4032.7|4029.9|4019.7|4016.9|1788
1604413800000|2020-11-03 14:30:00|4032.5|4029.7|4026.7|4023.9|4032.8|4030|4017.7|4014.9|1883
1604414100000|2020-11-03 14:35:00|4027.5|4024.7|4026.5|4023.7|4029.6|4026.8|4012.7|4009.9|1451
1604414400000|2020-11-03 14:40:00|4026.6|4023.8|4025.5|4022.7|4028.1|4025.3|4016.7|4013.9|1237
1604414700000|2020-11-03 14:45:00|4025.6|4022.8|4029.5|4026.7|4032.5|4029.7|4024.6|4021.8|1029
1604415000000|2020-11-03 14:50:00|4029.6|4026.8|4031.6|4028.8|4036.5|4033.7|4026.5|4023.7|1166
1604415300000|2020-11-03 14:55:00|4031.1|4028.3|4034.7|4031.9|4034.7|4031.9|4027.6|4024.8|778
1604415600000|2020-11-03 15:00:00|4035.5|4032.7|4037.1|4034.3|4038.7|4035.9|4029.7|4026.9|2324
1604415900000|2020-11-03 15:05:00|4036.7|4033.9|4030.1|4027.3|4038.7|4035.9|4029.5|4026.7|2812
1604416200000|2020-11-03 15:10:00|4030.5|4027.7|4025.7|4022.9|4031.5|4028.7|4015.7|4012.9|1879
1604416500000|2020-11-03 15:15:00|4025.6|4022.8|4023.7|4020.9|4028.6|4025.8|4017.8|4015|1111
1604416800000|2020-11-03 15:20:00|4023.8|4021|4003.9|4001.1|4023.8|4021|4001.8|3999|1574
1604417100000|2020-11-03 15:25:00|4004.7|4001.9|4003.8|4001|4006.9|4004.1|3999.7|3996.9|2307
1604417400000|2020-11-03 15:30:00|4003.7|4000.9|4002.7|3999.9|4007.7|4004.9|3997.7|3994.9|1081
1604417700000|2020-11-03 15:35:00|4002.8|4000|3998.7|3995.9|4009.2|4006.4|3991.8|3989|1087
1604418000000|2020-11-03 15:40:00|3998.8|3996|4010.3|4007.5|4012.7|4009.9|3993.7|3990.9|1011
1604418300000|2020-11-03 15:45:00|4009.8|4007|4018.8|4016|4020.7|4017.9|4003.8|4001|997
1604418600000|2020-11-03 15:50:00|4019.2|4016.4|4024.4|4021.6|4024.8|4022|4015.8|4013|841
1604418900000|2020-11-03 15:55:00|4024.8|4022|4024.8|4022|4032.8|4030|4019.9|4017.1|1446
1604419200000|2020-11-03 16:00:00|4024.9|4022.1|4029.4|4026.6|4031.8|4029|4021.4|4018.6|1068
1604419500000|2020-11-03 16:05:00|4029.8|4027|4024|4021.2|4029.8|4027|4023.4|4020.6|796
1604419800000|2020-11-03 16:10:00|4024.8|4022|4010.8|4008|4025|4022.2|4008|4005.2|1357
1604420100000|2020-11-03 16:15:00|4009.8|4007|3998.9|3996.1|4010|4007.2|3992.9|3990.1|1445
1604420400000|2020-11-03 16:20:00|3998.8|3996|3975.5|3972.7|3999.9|3997.1|3975|3972.2|3482
1604420700000|2020-11-03 16:25:00|3975.1|3972.3|3958.8|3956|3981.9|3979.1|3955|3952.2|7338
1604421000000|2020-11-03 16:30:00|3958.9|3956.1|3984.1|3981.3|3987.6|3984.8|3957.9|3955.1|6017
1604421300000|2020-11-03 16:35:00|3984.7|3981.9|3977.6|3974.8|3985.2|3982.4|3964.7|3961.9|1682
1604421600000|2020-11-03 16:40:00|3977.2|3974.4|3990.4|3987.6|4013|4010.2|3973.6|3970.8|5564
1604421900000|2020-11-03 16:45:00|3990.5|3987.7|3965.5|3962.7|3991.9|3989.1|3963.6|3960.8|2993
1604422200000|2020-11-03 16:50:00|3965.7|3962.9|3987.5|3984.7|3988.5|3985.7|3965.1|3962.3|1713
1604422500000|2020-11-03 16:55:00|3987.6|3984.8|3990.6|3987.8|3997.5|3994.7|3987.6|3984.8|3246
1604422800000|2020-11-03 17:00:00|3991|3988.2|3990.6|3987.8|3995.6|3992.8|3985.5|3982.7|728
1604423100000|2020-11-03 17:05:00|3991.1|3988.3|3997.6|3994.8|4000.6|3997.8|3988.6|3985.8|641
1604423400000|2020-11-03 17:10:00|3998.1|3995.3|4001.6|3998.8|4005.5|4002.7|3996.7|3993.9|1535
1604423700000|2020-11-03 17:15:00|4001.7|3998.9|3996.7|3993.9|4002.5|3999.7|3991.7|3988.9|784
1604424000000|2020-11-03 17:20:00|3997.5|3994.7|3993.8|3991|3997.7|3994.9|3987.8|3985|1604
1604424300000|2020-11-03 17:25:00|3993.7|3990.9|4001.7|3998.9|4004.6|4001.8|3991.8|3989|1014
1604424600000|2020-11-03 17:30:00|4001.6|3998.8|3991.8|3989|4001.6|3998.8|3987.7|3984.9|1052
1604424900000|2020-11-03 17:35:00|3992.2|3989.4|3994.7|3991.9|3997.8|3995|3992.2|3989.4|583
1604425200000|2020-11-03 17:40:00|3994.8|3992|3996.8|3994|4000.8|3998|3993.5|3990.7|767
1604425500000|2020-11-03 17:45:00|3997.8|3995|3990.8|3988|3998.3|3995.5|3990.4|3987.6|476
1604425800000|2020-11-03 17:50:00|3990.7|3987.9|3978.8|3976|3990.7|3987.9|3976.7|3973.9|703
1604426100000|2020-11-03 17:55:00|3979|3976.2|3974.9|3972.1|3980.8|3978|3972.8|3970|1355
1604426400000|2020-11-03 18:00:00|3975.8|3973|3977.7|3974.9|3982.3|3979.5|3974.8|3972|999
1604426700000|2020-11-03 18:05:00|3977.8|3975|3987.6|3984.8|3988.6|3985.8|3976.9|3974.1|4019
1604427000000|2020-11-03 18:10:00|3988.5|3985.7|3995.6|3992.8|3996.6|3993.8|3988.5|3985.7|706
1604427300000|2020-11-03 18:15:00|3995.7|3992.9|3993.7|3990.9|3997.6|3994.8|3989.8|3987|545
1604427600000|2020-11-03 18:20:00|3993.6|3990.8|3987.7|3984.9|3995.6|3992.8|3982.8|3980|1649
1604427900000|2020-11-03 18:25:00|3987.8|3985|3994.6|3991.8|3994.6|3991.8|3982.5|3979.7|756
1604428200000|2020-11-03 18:30:00|3994.7|3991.9|3995.7|3992.9|3997.8|3995|3992.8|3990|445
1604428500000|2020-11-03 18:35:00|3995.8|3993|3992.9|3990.1|3998.8|3996|3992.9|3990.1|518
1604428800000|2020-11-03 18:40:00|3992.8|3990|3995.6|3992.8|3996.9|3994.1|3985.8|3983|976
1604429100000|2020-11-03 18:45:00|3995.8|3993|3993.8|3991|3998.7|3995.9|3991.8|3989|1410
1604429400000|2020-11-03 18:50:00|3994.4|3991.6|3995.4|3992.6|3998.8|3996|3992.9|3990.1|916
1604429700000|2020-11-03 18:55:00|3995|3992.2|3992.8|3990|3996.9|3994.1|3988.8|3986|586
1604430000000|2020-11-03 19:00:00|3992.9|3990.1|4005.8|4003|4006.8|4004|3992.8|3990|1975
1604430300000|2020-11-03 19:05:00|4005.9|4003.1|4005.9|4003.1|4012.9|4010.1|4004.9|4002.1|1447
1604430600000|2020-11-03 19:10:00|4006.4|4003.6|4000.5|3997.7|4011.9|4009.1|4000|3997.2|1212
1604430900000|2020-11-03 19:15:00|4000|3997.2|4002.1|3999.3|4006|4003.2|3997|3994.2|1674
1604431200000|2020-11-03 19:20:00|4002.5|3999.7|3999.2|3996.4|4003.1|4000.3|3994|3991.2|1723
1604431500000|2020-11-03 19:25:00|3999.1|3996.3|3977|3974.2|4006.1|4003.3|3975.2|3972.4|10323
1604431800000|2020-11-03 19:30:00|3977.1|3974.3|3979.6|3976.8|3984|3981.2|3974.2|3971.4|1912
1604432100000|2020-11-03 19:35:00|3980|3977.2|3983.1|3980.3|3989|3986.2|3980|3977.2|1213
1604432400000|2020-11-03 19:40:00|3983.2|3980.4|3980.4|3977.6|3985|3982.2|3980.3|3977.5|3604
1604432700000|2020-11-03 19:45:00|3980.3|3977.5|3987.3|3984.5|3987.3|3984.5|3980.3|3977.5|527
1604433000000|2020-11-03 19:50:00|3987.2|3984.4|3988.3|3985.5|3989.3|3986.5|3985.4|3982.6|165
1604433300000|2020-11-03 19:55:00|3988.8|3986|3988.9|3986.1|3989.4|3986.6|3987.3|3984.5|431
1604433600000|2020-11-03 20:00:00|3988.5|3985.7|3987.3|3984.5|3988.8|3986|3985.9|3983.1|110
1604433900000|2020-11-03 20:05:00|3986.8|3984|3981.2|3978.4|3987.3|3984.5|3980.4|3977.6|813
1604434200000|2020-11-03 20:10:00|3981.3|3978.5|3985.1|3982.3|3985.1|3982.3|3980.4|3977.6|118
1604434500000|2020-11-03 20:15:00|3984.7|3981.9|3988.4|3985.6|3988.4|3985.6|3984.2|3981.4|86
1604434800000|2020-11-03 20:20:00|3988.3|3985.5|3988.2|3985.4|3988.4|3985.6|3986.1|3983.3|200
1604435100000|2020-11-03 20:25:00|3988.1|3985.3|3994.1|3991.3|3994.1|3991.3|3987.7|3984.9|122
1604435400000|2020-11-03 20:30:00|3994.2|3991.4|3997.1|3994.3|3998|3995.2|3993.7|3990.9|74
1604435700000|2020-11-03 20:35:00|3996.1|3993.3|4003.6|4000.8|4005.2|4002.4|3996.1|3993.3|471
1604436000000|2020-11-03 20:40:00|4003.7|4000.9|4006.1|4003.3|4007.1|4004.3|4002.1|3999.3|214
1604436300000|2020-11-03 20:45:00|4006.2|4003.4|4009.1|4006.3|4009.2|4006.4|4006.1|4003.3|116
1604436600000|2020-11-03 20:50:00|4008.9|4006.1|4005.1|4002.3|4008.9|4006.1|4004.1|4001.3|161
1604436900000|2020-11-03 20:55:00|4004.7|4001.9|4001.1|3998.3|4004.7|4001.9|3999.6|3996.8|282
1604437200000|2020-11-03 21:00:00|4002|3999.2|3998.1|3995.3|4002|3999.2|3995.1|3992.3|65
1604437500000|2020-11-03 21:05:00|3998.2|3995.4|3997.7|3994.9|4000.2|3997.4|3996.2|3993.4|63
1604437800000|2020-11-03 21:10:00|3997.8|3995|3998.7|3995.9|3999.2|3996.4|3997.2|3994.4|62
1604438100000|2020-11-03 21:15:00|3998.2|3995.4|3998.7|3995.9|3999.2|3996.4|3998.1|3995.3|44
1604438400000|2020-11-03 21:20:00|3999.7|3996.9|3997.7|3994.9|4000.1|3997.3|3997.2|3994.4|109
1604438700000|2020-11-03 21:25:00|3997.3|3994.5|4000.6|3997.8|4002.2|3999.4|3997.2|3994.4|105
1604439000000|2020-11-03 21:30:00|4000.9|3996.9|4010.8|4008|4023.9|4020|3999.8|3996.9|695
1604439300000|2020-11-03 21:35:00|4010.7|4007.9|4013.2|4010.4|4016.7|4013.9|4005.6|4002.8|395
1604439600000|2020-11-03 21:40:00|4014.1|4011.3|4018.2|4015.4|4022.6|4019.8|4014.1|4011.3|410
1604439900000|2020-11-03 21:45:00|4018.6|4015.8|4022.8|4018.8|4030.8|4027.9|4017.6|4014.8|362
1604440200000|2020-11-03 21:50:00|4022.6|4019.8|4023.6|4020.8|4026.7|4023.9|4021.8|4019|56
1604440500000|2020-11-03 21:55:00|4023.3|4020.5|4020.7|4017.9|4025.7|4022.9|4019.8|4014.3|853
1604440800000|2020-11-03 22:00:00|4020.3|4017.5|4012.7|4009.9|4025.4|4020.4|4011.2|4007.8|39
1604441100000|2020-11-03 22:05:00|4010.7|4007.9|4006.7|4003.9|4017.8|4007.9|4001.3|3998.5|39
1604441400000|2020-11-03 22:10:00|4007.1|4004.3|4028.8|4018.8|4032.7|4028.3|4007.1|4002.8|32
1604441700000|2020-11-03 22:15:00|4029.8|4019.8|4027.8|4017.8|4029.8|4019.8|4026.8|4016.8|183
1604442000000|2020-11-03 22:20:00|4027.4|4017.4|4021.7|4018.9|4027.8|4018.9|4021.7|4016.3|162
1604442300000|2020-11-03 22:25:00|4021.3|4011.3|4014.7|4011.9|4021.8|4014.2|4014.7|4011.3|10
1604442600000|2020-11-03 22:30:00|4014.6|4011.8|4014.7|4011.9|4015.2|4012.4|4014.6|4011.8|60
1604442900000|2020-11-03 22:35:00|4021.8|4011.8|4021.8|4011.8|4021.8|4011.8|4021.8|4011.8|3
1604443200000|2020-11-03 22:40:00|4022.3|4012.3|4032|4028|4034.5|4028.2|4020.8|4012.3|56
1604443500000|2020-11-03 22:45:00|4031|4028.2|4031|4021|4031|4028.2|4031|4021|0
1604443800000|2020-11-03 22:50:00|4031.1|4021.1|4031.1|4021.1|4031.1|4021.1|4031.1|4021.1|0
1604444100000|2020-11-03 22:55:00|4031.6|4021.6|4033.1|4023.1|4033.5|4023.5|4031|4021|42
1604451600000|2020-11-04 01:00:00|4028.5|4025.7|4008.4|4005.6|4028.6|4025.8|3996.1|3993.2|609
1604451900000|2020-11-04 01:05:00|4007.4|4004.6|4011|4008.2|4018.1|4015.1|4006.2|4003.4|197
1604452200000|2020-11-04 01:10:00|4010.9|4008.1|4023.4|4020.6|4028|4024|4005|4002.2|204
1604452500000|2020-11-04 01:15:00|4023.8|4021|4029.4|4026.6|4032.9|4030.1|4019.9|4017.1|161
1604452800000|2020-11-04 01:20:00|4028.9|4026.1|4029.9|4027.1|4034.5|4031.7|4027|4024|234
1604453100000|2020-11-04 01:25:00|4030.3|4027.5|4021|4018.2|4030.3|4027.5|4018|4015.2|87
1604453400000|2020-11-04 01:30:00|4021.4|4018.6|4019.8|4017|4024.1|4021.1|4017|4014.2|140
1604453700000|2020-11-04 01:35:00|4019.9|4017.1|4024|4021.2|4028.1|4025.2|4018.4|4015.6|74
1604454000000|2020-11-04 01:40:00|4024.4|4021.6|4027|4024.2|4029.4|4026.6|4021|4018.1|110
1604454300000|2020-11-04 01:45:00|4027.4|4024.6|4027|4024.2|4028.3|4025.5|4024.9|4022.1|43
1604454600000|2020-11-04 01:50:00|4026.4|4023.6|4040.9|4038.1|4041.4|4038.6|4026.4|4023.6|300
1604454900000|2020-11-04 01:55:00|4040.8|4038|4038.7|4035.9|4045.4|4042.6|4037.9|4035|203
1604455200000|2020-11-04 02:00:00|4038.9|4036.1|4050.2|4047.4|4058.2|4055.4|4038.9|4036.1|669
1604455500000|2020-11-04 02:05:00|4050.7|4047.9|4043|4040.2|4050.8|4048|4042.4|4038.5|180
1604455800000|2020-11-04 02:10:00|4043.4|4040.6|4046|4043.2|4047.9|4045.1|4042.4|4039.6|61
1604456100000|2020-11-04 02:15:00|4045.1|4042.3|4033.3|4030.5|4045.1|4042.3|4032.3|4029.5|510
1604456400000|2020-11-04 02:20:00|4033.9|4031.1|4013.3|4010.5|4036.3|4033.5|4013|4010.2|228
1604456700000|2020-11-04 02:25:00|4012.3|4009.5|4022.8|4020|4029.7|4026.9|4012.3|4009.5|228
1604457000000|2020-11-04 02:30:00|4022.4|4019.6|4023.7|4020.9|4024.9|4021.9|4011.3|4008.5|240
1604457300000|2020-11-04 02:35:00|4023.3|4020.5|4012.9|4010.1|4026.3|4023.5|4012.9|4010.1|166
1604457600000|2020-11-04 02:40:00|4012.8|4010|4002|3999.2|4017.6|4014.8|4000.9|3998.1|273
1604457900000|2020-11-04 02:45:00|4001.4|3998.6|4020.4|4017.6|4020.7|4017.9|4000.4|3997.6|319
1604458200000|2020-11-04 02:50:00|4020.6|4017.8|4037.6|4034.8|4037.6|4034.8|4017.7|4014.9|347
1604458500000|2020-11-04 02:55:00|4038.6|4034.6|4042|4039.2|4043.5|4040.7|4037.6|4034.6|280
1604458800000|2020-11-04 03:00:00|4042.1|4039.3|4045.6|4042.8|4050.2|4047.4|4039.7|4036.9|225
1604459100000|2020-11-04 03:05:00|4046.1|4043.3|4063.4|4060.6|4067.5|4064.7|4042.7|4039.7|919
1604459400000|2020-11-04 03:10:00|4064.4|4061.6|4074.5|4071.7|4076.9|4074.1|4064.4|4061.5|1335
1604459700000|2020-11-04 03:15:00|4074.4|4071.6|4068.5|4065.7|4079.1|4076.3|4068.5|4065.7|1075
1604460000000|2020-11-04 03:20:00|4069.3|4066.5|4062.3|4059.5|4072.3|4069.5|4060.9|4058.1|206
1604460300000|2020-11-04 03:25:00|4061.9|4059.1|4059.4|4056.6|4064.5|4061.5|4056.5|4053.7|171
1604460600000|2020-11-04 03:30:00|4059.8|4057|4063.9|4061.1|4065.9|4063.1|4054.9|4052.1|270
1604460900000|2020-11-04 03:35:00|4063.4|4060.6|4075.3|4072.5|4075.3|4072.5|4062.9|4060.1|250
1604461200000|2020-11-04 03:40:00|4076.8|4074|4077.4|4074.6|4078.8|4076|4075.4|4072.6|373
1604461500000|2020-11-04 03:45:00|4077.3|4074.5|4072.4|4069.6|4077.3|4074.5|4070.4|4067.6|118
1604461800000|2020-11-04 03:50:00|4072.8|4070|4070.4|4067.6|4073.4|4070.6|4069.9|4067.1|297
1604462100000|2020-11-04 03:55:00|4071|4068.2|4073.4|4070.6|4074|4071.2|4069.9|4067.1|258
1604462400000|2020-11-04 04:00:00|4073.6|4070.8|4075.4|4072.6|4075.7|4072.9|4073|4070.2|191
1604462700000|2020-11-04 04:05:00|4075|4072.2|4077.4|4074.6|4077.9|4075.1|4075|4072.2|141
1604463000000|2020-11-04 04:10:00|4077|4074.2|4077|4074.2|4078.9|4076.1|4076.9|4074.1|223
1604463300000|2020-11-04 04:15:00|4077.4|4074.6|4077|4074.2|4078|4075.2|4076.9|4074.1|389
1604463600000|2020-11-04 04:20:00|4075.4|4072.6|4074|4071.2|4077|4074.2|4072.9|4070.1|343
1604463900000|2020-11-04 04:25:00|4074.4|4071.6|4071|4068.2|4076|4073.2|4071|4068.2|154
1604464200000|2020-11-04 04:30:00|4070.2|4067.4|4064|4061.2|4071.9|4069.1|4063|4060.2|371
1604464500000|2020-11-04 04:35:00|4063.2|4060.4|4065.5|4062.7|4066|4063.2|4058.4|4055.6|207
1604464800000|2020-11-04 04:40:00|4066.3|4063.5|4052.4|4049.6|4068|4065.2|4045.8|4043|431
1604465100000|2020-11-04 04:45:00|4052|4049.2|4051.4|4048.6|4053.4|4050.6|4043.6|4040.8|133
1604465400000|2020-11-04 04:50:00|4051|4048.2|4048|4045.2|4052.9|4050.1|4047.5|4044.7|131
1604465700000|2020-11-04 04:55:00|4047.6|4044.8|4051.8|4049|4052.9|4050.1|4047.6|4044.8|486
1604466000000|2020-11-04 05:00:00|4051.4|4048.6|4058.8|4056|4058.8|4056|4048.3|4045.5|270
1604466300000|2020-11-04 05:05:00|4058.4|4055.6|4064.4|4061.6|4070.8|4068|4055.8|4053|231
1604466600000|2020-11-04 05:10:00|4064.8|4062|4065.2|4062.4|4068.3|4065.5|4061.9|4059.1|81
1604466900000|2020-11-04 05:15:00|4065.4|4062.6|4067.8|4065|4068.2|4065.4|4061.8|4059|57
1604467200000|2020-11-04 05:20:00|4067.4|4064.6|4073.2|4070.4|4073.2|4070.4|4066.4|4063.6|75
1604467500000|2020-11-04 05:25:00|4072.8|4070|4074.8|4072|4077.7|4074.9|4072.8|4070|165
1604467800000|2020-11-04 05:30:00|4075.2|4072.4|4073.4|4070.6|4076.2|4073.4|4069.4|4066.6|164
1604468100000|2020-11-04 05:35:00|4073|4070.2|4077.5|4074.7|4078|4075.2|4071|4068.2|125
1604468400000|2020-11-04 05:40:00|4077.1|4074.3|4072|4069.2|4078|4075.2|4071.2|4068.4|216
1604468700000|2020-11-04 05:45:00|4072.1|4069.3|4071.6|4068.8|4076.9|4074.1|4070.1|4067.3|387
1604469000000|2020-11-04 05:50:00|4071.1|4068.3|4075.9|4073.1|4076.9|4074.1|4071|4068.2|260
1604469300000|2020-11-04 05:55:00|4075.1|4072.3|4075.5|4072.7|4076.5|4073.7|4074|4071.2|286
1604469600000|2020-11-04 06:00:00|4075.1|4072.3|4072.9|4070.1|4076.1|4073.3|4072.9|4070.1|408
1604469900000|2020-11-04 06:05:00|4073.4|4070.6|4077.9|4075.1|4077.9|4075.1|4072.9|4070.1|254
1604470200000|2020-11-04 06:10:00|4077|4074.2|4078.5|4075.7|4079.1|4076.3|4075.9|4073.1|257
1604470500000|2020-11-04 06:15:00|4078.9|4076.1|4076.1|4073.3|4089.6|4084.3|4074.1|4071.3|1285
1604470800000|2020-11-04 06:20:00|4075.6|4072.8|4069.6|4066.8|4076|4073.2|4069.1|4066.3|211
1604471100000|2020-11-04 06:25:00|4067.7|4064.9|4069.1|4066.3|4069.1|4066.3|4064.1|4061.3|181
1604471400000|2020-11-04 06:30:00|4069.7|4066.9|4068.1|4065.3|4070.2|4067.4|4067.1|4064.3|117
1604471700000|2020-11-04 06:35:00|4067.7|4064.9|4067.2|4064.4|4071.1|4068.3|4067.1|4064.3|181
1604472000000|2020-11-04 06:40:00|4067.1|4064.3|4054.2|4051.4|4067.1|4064.3|4054.2|4051.4|266
1604472300000|2020-11-04 06:45:00|4054.6|4051.8|4045.1|4042.3|4056.1|4053.3|4044.7|4041.9|550
1604472600000|2020-11-04 06:50:00|4045.2|4042.4|4039.2|4036.4|4048.1|4045.3|4036.3|4033.5|478
1604472900000|2020-11-04 06:55:00|4038.8|4036|4043.3|4040.5|4047.1|4044.3|4038.8|4036|255
1604473200000|2020-11-04 07:00:00|4042.5|4039.7|4031.8|4029|4045.3|4042.5|4030.3|4027.5|744
1604473500000|2020-11-04 07:05:00|4031.3|4028.5|4031.3|4028.5|4035.3|4032.5|4030.2|4027.4|426
1604473800000|2020-11-04 07:10:00|4030.9|4028.1|4026.3|4023.5|4031.3|4028.5|4025.3|4022.5|335
1604474100000|2020-11-04 07:15:00|4025.3|4022.5|4018.7|4015.9|4026.3|4023.5|4016.3|4013.5|589
1604474400000|2020-11-04 07:20:00|4019.3|4016.5|4016.4|4013.6|4020.4|4017.6|4015.3|4012.5|404
1604474700000|2020-11-04 07:25:00|4016|4013.2|4018.6|4015.8|4028.2|4025.4|4015.2|4012.4|714
1604475000000|2020-11-04 07:30:00|4018.3|4015.5|3995.3|3992.5|4022.2|4019.4|3994.4|3991.6|1060
1604475300000|2020-11-04 07:35:00|3995.4|3992.6|3978|3975.2|3995.9|3993.1|3970.6|3967.8|2899
1604475600000|2020-11-04 07:40:00|3977.4|3974.6|3979.8|3977|3983.7|3978.6|3952.6|3949.8|1271
1604475900000|2020-11-04 07:45:00|3980.4|3977.6|3965|3962.2|3980.4|3977.6|3951.4|3948.6|1033
1604476200000|2020-11-04 07:50:00|3964.9|3962.1|3972.4|3969.6|3979.4|3976.6|3959.6|3956.8|865
1604476500000|2020-11-04 07:55:00|3971.7|3968.9|3976.4|3973.6|3977.5|3974.7|3964.5|3961.7|837
1604476800000|2020-11-04 08:00:00|3976.5|3973.7|3979.3|3976.5|3986.5|3983.7|3969.6|3966.8|1103
1604477100000|2020-11-04 08:05:00|3979.4|3976.6|3977.4|3974.6|3979.4|3976.6|3966.4|3963.6|516
1604477400000|2020-11-04 08:10:00|3976.4|3973.6|3984.4|3981.6|3984.8|3982|3968|3965.2|900
1604477700000|2020-11-04 08:15:00|3983.6|3980.8|3997.7|3994.9|4004|3999.3|3982.4|3979.6|1584
1604478000000|2020-11-04 08:20:00|3997.8|3995|4005.4|4002.6|4008.4|4005.6|3993.4|3990.6|1167
1604478300000|2020-11-04 08:25:00|4004.9|4002.1|3995.9|3993.1|4008.4|4005.6|3989.5|3986.7|2376
1604478600000|2020-11-04 08:30:00|3996|3993.2|4003|4000.2|4004.4|4001.6|3986.7|3983.9|3069
1604478900000|2020-11-04 08:35:00|4004.4|4001.6|4006.3|4003.5|4007.4|4004.6|4000|3997.2|1181
1604479200000|2020-11-04 08:40:00|4006.8|4004|3996.4|3993.6|4007.4|4004.6|3991.9|3989.1|667
1604479500000|2020-11-04 08:45:00|3996.8|3994|4004.4|4001.6|4006.8|4004|3996.8|3994|479
1604479800000|2020-11-04 08:50:00|4004.8|4002|4002.4|3999.6|4006.4|4003.6|3995.4|3992.6|543
1604480100000|2020-11-04 08:55:00|4002.8|4000|3998|3995.2|4004.4|4001.6|3988.4|3985.6|563
1604480400000|2020-11-04 09:00:00|3999.3|3996.5|4007.4|4004.6|4009.5|4006.7|3994.4|3991.6|898
1604480700000|2020-11-04 09:05:00|4007.8|4005|4021.2|4018.4|4024.2|4021.4|4004.4|4001.6|1590
1604481000000|2020-11-04 09:10:00|4020.4|4017.6|4022.4|4019.6|4028.1|4025.3|4015.2|4012.4|645
1604481300000|2020-11-04 09:15:00|4022.2|4019.4|4047.3|4044.5|4049.3|4046.5|4018.2|4015.4|1730
1604481600000|2020-11-04 09:20:00|4047.1|4044.3|4041.1|4038.3|4049.4|4046.6|4039.4|4036.6|900
1604481900000|2020-11-04 09:25:00|4041.3|4038.5|4063.2|4060.4|4064.3|4061.5|4039.3|4036.5|1325
1604482200000|2020-11-04 09:30:00|4063.3|4060.5|4061.3|4058.5|4067.4|4064.6|4057.3|4054.5|1310
1604482500000|2020-11-04 09:35:00|4060.4|4057.6|4075.3|4072.5|4081.3|4078.5|4056.3|4053.5|1176
1604482800000|2020-11-04 09:40:00|4074.9|4072.1|4068.4|4065.6|4075.2|4072.4|4055.3|4052.5|1451
1604483100000|2020-11-04 09:45:00|4068.3|4065.5|4078.7|4075.9|4084.3|4081.5|4068.3|4065.5|1455
1604483400000|2020-11-04 09:50:00|4079.1|4076.3|4084.3|4081.5|4091.1|4086.4|4078.1|4075.3|870
1604483700000|2020-11-04 09:55:00|4085.2|4082.4|4091.1|4088.3|4094.1|4091.3|4083.3|4080.5|1138
1604484000000|2020-11-04 10:00:00|4090.2|4087.4|4085.1|4082.3|4093.1|4090.3|4082|4079.2|1492
1604484300000|2020-11-04 10:05:00|4085.5|4082.7|4083.6|4080.8|4094.1|4091.3|4083.1|4080.3|1079
1604484600000|2020-11-04 10:10:00|4083.2|4080.4|4057.1|4054.3|4087.1|4084.3|4053.6|4050.8|2284
1604484900000|2020-11-04 10:15:00|4058.7|4055.9|4069.1|4066.3|4080.8|4078|4046.9|4044.1|2211
1604485200000|2020-11-04 10:20:00|4068.6|4065.8|4063.6|4060.8|4070|4067.2|4058.1|4055.3|703
1604485500000|2020-11-04 10:25:00|4063.7|4060.9|4044.1|4041.3|4063.7|4060.9|4041.2|4038.4|884
1604485800000|2020-11-04 10:30:00|4044|4041.2|4060.1|4057.3|4064.1|4061.3|4041.1|4038.3|1434
1604486100000|2020-11-04 10:35:00|4060.5|4057.7|4072.1|4069.3|4073.5|4070.7|4060.1|4057.3|515
1604486400000|2020-11-04 10:40:00|4072.6|4069.8|4072.6|4069.8|4076.1|4073.3|4064.7|4061.9|671
1604486700000|2020-11-04 10:45:00|4072.2|4069.4|4076.9|4074.1|4079|4076.2|4071.1|4068.3|1212
1604487000000|2020-11-04 10:50:00|4076|4073.2|4074|4071.2|4076|4073.2|4072|4069.2|1697
1604487300000|2020-11-04 10:55:00|4074.1|4071.3|4075|4072.2|4079|4076.2|4070.1|4067.3|389
1604487600000|2020-11-04 11:00:00|4075.1|4072.3|4063.5|4060.7|4082.9|4080.1|4063|4060.2|832
1604487900000|2020-11-04 11:05:00|4063|4060.2|4065|4062.2|4067.1|4064.3|4061|4058.2|381
1604488200000|2020-11-04 11:10:00|4066.7|4063.9|4081.9|4079.1|4083.9|4081.1|4066.5|4063.7|624
1604488500000|2020-11-04 11:15:00|4082.9|4080.1|4076.9|4074.1|4087.9|4085.1|4076.5|4073.7|577
1604488800000|2020-11-04 11:20:00|4077.3|4074.5|4071.9|4069.1|4080.8|4078|4071.9|4069.1|280
1604489100000|2020-11-04 11:25:00|4072.9|4070.1|4078.6|4075.8|4080.8|4078|4072.9|4070.1|306
1604489400000|2020-11-04 11:30:00|4079|4076.2|4081|4078.2|4084.8|4082|4077|4074.2|228
1604489700000|2020-11-04 11:35:00|4080.4|4077.6|4088.9|4086.1|4089|4086.2|4080|4077.2|390
1604490000000|2020-11-04 11:40:00|4088.5|4085.7|4091.9|4089.1|4094|4091.2|4087.9|4085.1|453
1604490300000|2020-11-04 11:45:00|4091.1|4088.3|4088.9|4086.1|4096.9|4094.1|4086|4083.2|884
1604490600000|2020-11-04 11:50:00|4089.7|4086.9|4084|4081.2|4093.4|4090.6|4078.4|4075.6|989
1604490900000|2020-11-04 11:55:00|4084.8|4082|4075|4072.2|4088|4085.2|4075|4072.2|903
1604491200000|2020-11-04 12:00:00|4075.8|4073|4075.8|4073|4082.4|4079.6|4074.1|4071.3|382
1604491500000|2020-11-04 12:05:00|4076|4073.2|4080.8|4078|4081.9|4079.1|4074|4071.2|390
1604491800000|2020-11-04 12:10:00|4081|4078.2|4088.9|4086.1|4089|4086.2|4078.8|4076|580
1604492100000|2020-11-04 12:15:00|4088.1|4085.3|4093|4090.2|4093.4|4090.6|4085|4082.2|355
1604492400000|2020-11-04 12:20:00|4093.8|4091|4087.6|4084.8|4094|4091.2|4087|4084.2|557
1604492700000|2020-11-04 12:25:00|4087.5|4084.7|4084.6|4081.8|4089|4086.2|4083|4080.2|621
1604493000000|2020-11-04 12:30:00|4085|4082.2|4084.1|4081.3|4088.6|4085.8|4080|4077.2|594
1604493300000|2020-11-04 12:35:00|4083.9|4081.1|4092|4089.2|4096|4093.2|4081|4078.2|934
1604493600000|2020-11-04 12:40:00|4092.4|4089.6|4079.6|4076.8|4093|4090.2|4072.2|4069.4|646
1604493900000|2020-11-04 12:45:00|4080|4077.2|4082|4079.2|4082.4|4079.6|4073|4070.2|356
1604494200000|2020-11-04 12:50:00|4081.9|4079.1|4095.9|4093.1|4096.9|4094.1|4081|4078.2|670
1604494500000|2020-11-04 12:55:00|4096.9|4094.1|4089.8|4087|4096.9|4094.1|4089|4086.2|556
1604494800000|2020-11-04 13:00:00|4090|4087.2|4092|4089.2|4106.4|4103.6|4087|4082.3|1538
1604495100000|2020-11-04 13:05:00|4093|4090.2|4076.4|4073.6|4094|4091.2|4076|4073.2|761
1604495400000|2020-11-04 13:10:00|4076|4073.2|4067|4064.2|4079.6|4076.8|4062|4059.2|1137
1604495700000|2020-11-04 13:15:00|4067.8|4065|4067|4064.2|4069|4066.2|4057|4054.2|1067
1604496000000|2020-11-04 13:20:00|4067.4|4064.6|4080.1|4077.3|4080.1|4077.3|4064|4061.2|672
1604496300000|2020-11-04 13:25:00|4080.7|4077.9|4088.4|4085.6|4088.4|4085.6|4078.1|4075.3|719
1604496600000|2020-11-04 13:30:00|4088.9|4086.1|4089.5|4086.7|4091.2|4088.4|4085.1|4082.3|831
1604496900000|2020-11-04 13:35:00|4089.1|4086.3|4090.6|4087.8|4094.2|4091.4|4084.1|4081.3|623
1604497200000|2020-11-04 13:40:00|4090.1|4087.3|4083.1|4080.3|4098.6|4095.8|4082.1|4079.3|788
1604497500000|2020-11-04 13:45:00|4083.7|4080.9|4076.6|4073.8|4084.2|4081.4|4075.6|4072.8|645
1604497800000|2020-11-04 13:50:00|4076.7|4073.9|4076.7|4073.9|4084.2|4081.4|4076.3|4073.5|709
1604498100000|2020-11-04 13:55:00|4076.8|4074|4066.3|4063.5|4079.3|4076.5|4064.4|4061.6|736
1604498400000|2020-11-04 14:00:00|4065.9|4063.1|4084.9|4082.1|4089.4|4086.6|4055.5|4052.7|1295
1604498700000|2020-11-04 14:05:00|4084.5|4081.7|4078.2|4075.4|4090.8|4088|4077.4|4074.6|935
1604499000000|2020-11-04 14:10:00|4079.3|4076.5|4068.7|4065.9|4081.8|4079|4066.3|4063.5|853
1604499300000|2020-11-04 14:15:00|4069.1|4066.3|4075.7|4072.9|4076.6|4073.8|4066.9|4064.1|822
1604499600000|2020-11-04 14:20:00|4075.2|4072.4|4074.7|4071.9|4078.7|4075.9|4073.1|4070.3|491
1604499900000|2020-11-04 14:25:00|4074.1|4071.3|4072.1|4069.3|4079.1|4076.3|4070.2|4067.4|657
1604500200000|2020-11-04 14:30:00|4072.2|4069.4|4046.3|4043.5|4079.1|4076.3|4044.3|4041.5|1880
1604500500000|2020-11-04 14:35:00|4045.9|4043.1|4027.5|4024.7|4054.3|4051.5|4016.5|4013.7|3392
1604500800000|2020-11-04 14:40:00|4027.9|4025.1|4031.8|4029|4033.9|4031.1|4014.5|4011.7|2063
1604501100000|2020-11-04 14:45:00|4031.9|4029.1|4020.6|4017.8|4032.3|4029.5|4014.4|4011.6|1440
1604501400000|2020-11-04 14:50:00|4020.7|4017.9|4019.6|4016.8|4023.6|4020.8|4010.4|4007.6|1822
1604501700000|2020-11-04 14:55:00|4018.8|4016|4027.6|4024.8|4028.5|4025.7|4017.5|4014.7|1414
1604502000000|2020-11-04 15:00:00|4028.1|4025.3|4049.1|4046.3|4054.5|4051.7|4021.7|4018.9|2875
1604502300000|2020-11-04 15:05:00|4048.1|4045.3|4052.1|4049.3|4059.1|4056.3|4047|4044.2|1080
1604502600000|2020-11-04 15:10:00|4052.5|4049.7|4051.8|4049|4061|4058.2|4048.1|4045.3|1298
1604502900000|2020-11-04 15:15:00|4051.4|4048.6|4059.2|4056.4|4059.3|4056.5|4042.8|4040|1664
1604503200000|2020-11-04 15:20:00|4059.3|4056.5|4069.3|4066.5|4075.2|4072.4|4058.3|4055.5|1546
1604503500000|2020-11-04 15:25:00|4069.2|4066.4|4059.3|4056.5|4069.2|4066.4|4055.2|4052.4|1311
1604503800000|2020-11-04 15:30:00|4064|4054|4067.8|4065|4081.4|4078.6|4050.3|4047.5|2653
1604504100000|2020-11-04 15:35:00|4067.7|4064.9|4065.4|4062.6|4068.9|4066.1|4047.4|4044.6|1271
1604504400000|2020-11-04 15:40:00|4065.3|4062.5|4074.4|4071.6|4076.3|4073.5|4060.4|4057.6|1112
1604504700000|2020-11-04 15:45:00|4074.5|4071.7|4103.3|4100.5|4108.2|4105.4|4074.5|4071.7|3793
1604505000000|2020-11-04 15:50:00|4103.2|4100.4|4099.2|4096.4|4106.2|4103.4|4092.2|4089.4|1903
1604505300000|2020-11-04 15:55:00|4100|4097.2|4104.2|4101.4|4107.6|4104.8|4095.2|4092.4|1209
1604505600000|2020-11-04 16:00:00|4103.3|4100.5|4099.2|4096.4|4127.2|4124.4|4098.2|4095.4|6438
1604505900000|2020-11-04 16:05:00|4098.8|4096|4077.2|4074.4|4102.6|4099.8|4073.2|4070.4|3344
1604506200000|2020-11-04 16:10:00|4077.6|4074.8|4076.2|4073.4|4081.2|4078.4|4065.3|4062.5|1970
1604506500000|2020-11-04 16:15:00|4075.2|4072.4|4080.3|4077.5|4081.2|4078.4|4066.2|4063.4|2179
1604506800000|2020-11-04 16:20:00|4081.1|4078.3|4078.4|4075.6|4086.4|4083.6|4075.4|4072.6|1303
1604507100000|2020-11-04 16:25:00|4078.3|4075.5|4078.6|4075.8|4084.2|4081.4|4059|4056.2|7213
1604507400000|2020-11-04 16:30:00|4078.4|4075.6|4092.8|4090|4095.2|4092.4|4071.4|4068.6|1914
1604507700000|2020-11-04 16:35:00|4093.2|4090.4|4099.2|4096.4|4102.2|4099.4|4090.2|4087.4|1292
1604508000000|2020-11-04 16:40:00|4100|4097.2|4106|4103.2|4108.1|4105.3|4099.2|4096.4|2026
1604508300000|2020-11-04 16:45:00|4106.2|4103.4|4112.1|4109.3|4117.1|4114.3|4105.3|4102.5|1504
1604508600000|2020-11-04 16:50:00|4112.2|4109.4|4115.2|4112.4|4124.1|4121.3|4112.2|4109.4|1835
1604508900000|2020-11-04 16:55:00|4115.1|4112.3|4125|4122.2|4126.9|4124.1|4112.6|4109.8|1689
1604509200000|2020-11-04 17:00:00|4124.9|4122.1|4125|4122.2|4132|4129.2|4116.1|4113.3|1334
1604509500000|2020-11-04 17:05:00|4124.6|4121.8|4117|4114.2|4125.8|4123|4116.1|4113.3|943
1604509800000|2020-11-04 17:10:00|4117.1|4114.3|4114.2|4111.4|4121.5|4118.7|4114.1|4111.3|1033
1604510100000|2020-11-04 17:15:00|4115|4112.2|4124.3|4121.5|4128.1|4125.3|4110.9|4108.1|1400
1604510400000|2020-11-04 17:20:00|4124.6|4121.8|4130.4|4127.6|4131.3|4128.5|4124.3|4121.5|599
1604510700000|2020-11-04 17:25:00|4130.3|4127.5|4116.3|4113.5|4130.3|4127.5|4115.4|4112.6|958
1604511000000|2020-11-04 17:30:00|4116.7|4113.9|4117.3|4114.5|4119.3|4116.5|4112.3|4109.5|797
1604511300000|2020-11-04 17:35:00|4117.7|4114.9|4110.3|4107.5|4120.4|4117.6|4109.3|4106.5|661
1604511600000|2020-11-04 17:40:00|4109.9|4107.1|4120.3|4117.5|4120.3|4117.5|4103.9|4101.1|999
1604511900000|2020-11-04 17:45:00|4119.9|4117.1|4107.4|4104.6|4120.3|4117.5|4105.4|4102.6|588
1604512200000|2020-11-04 17:50:00|4108.2|4105.4|4110.3|4107.5|4110.3|4107.5|4103.4|4100.6|655
1604512500000|2020-11-04 17:55:00|4110.5|4107.7|4121.5|4118.7|4122.5|4119.7|4110.5|4107.7|725
1604512800000|2020-11-04 18:00:00|4121.9|4119.1|4115.9|4113.1|4123.3|4120.5|4115.4|4112.6|773
1604513100000|2020-11-04 18:05:00|4115.4|4112.6|4120.3|4117.5|4120.4|4117.6|4110.3|4107.5|722
1604513400000|2020-11-04 18:10:00|4120.4|4117.6|4123.3|4120.5|4124.3|4121.5|4117.3|4114.5|335
1604513700000|2020-11-04 18:15:00|4123.4|4120.6|4117.8|4115|4124.8|4122|4112.3|4109.5|534
1604514000000|2020-11-04 18:20:00|4117.3|4114.5|4119.3|4116.5|4120.2|4117.4|4115.7|4112.9|270
1604514300000|2020-11-04 18:25:00|4119.2|4116.4|4118.9|4116.1|4119.8|4117|4116.3|4113.5|369
1604514600000|2020-11-04 18:30:00|4118.3|4115.5|4130.3|4127.5|4130.3|4127.5|4118.3|4115.5|1439
1604514900000|2020-11-04 18:35:00|4129.9|4127.1|4124.3|4121.5|4130.3|4127.5|4124.3|4121.5|525
1604515200000|2020-11-04 18:40:00|4124.2|4121.4|4124.3|4121.5|4125.7|4122.9|4118.3|4115.5|478
1604515500000|2020-11-04 18:45:00|4124.2|4121.4|4129.2|4126.4|4131.3|4128.5|4122.3|4119.5|1239
1604515800000|2020-11-04 18:50:00|4128.8|4126|4128.1|4125.3|4130.1|4127.3|4127.1|4124.3|1018
1604516100000|2020-11-04 18:55:00|4128|4125.2|4128|4125.2|4128.2|4125.4|4124.7|4121.9|1042
1604516400000|2020-11-04 19:00:00|4128.1|4125.3|4124.2|4121.4|4130.2|4127.4|4124.2|4121.4|904
1604516700000|2020-11-04 19:05:00|4124.6|4121.8|4134.2|4131.4|4137.8|4135|4122.2|4119.4|2816
1604517000000|2020-11-04 19:10:00|4134.3|4131.5|4127.1|4124.3|4144.2|4138.3|4125.9|4123.1|1829
1604517300000|2020-11-04 19:15:00|4126.7|4123.9|4121.4|4118.6|4127.4|4124.6|4119.4|4116.6|1115
1604517600000|2020-11-04 19:20:00|4120.5|4117.7|4136|4133.2|4137.3|4134.5|4120.4|4117.6|1108
1604517900000|2020-11-04 19:25:00|4136.1|4133.3|4133.1|4130.3|4136.1|4133.3|4126.3|4123.5|6359
1604518200000|2020-11-04 19:30:00|4133|4130.2|4136.1|4133.3|4143|4140.2|4133|4130.2|2285
1604518500000|2020-11-04 19:35:00|4136.2|4133.4|4136.3|4133.5|4138.7|4135.9|4133.7|4130.9|211
1604518800000|2020-11-04 19:40:00|4136.2|4133.4|4131.2|4128.4|4136.2|4133.4|4130.2|4127.4|397
1604519100000|2020-11-04 19:45:00|4131|4128.2|4124.2|4121.4|4132|4129.2|4123.2|4120.4|550
1604519400000|2020-11-04 19:50:00|4124.4|4121.6|4125.3|4122.5|4127.3|4124.5|4121.2|4118.4|596
1604519700000|2020-11-04 19:55:00|4125.2|4122.4|4123.3|4120.5|4125.2|4122.4|4120.5|4117.7|198
1604520000000|2020-11-04 20:00:00|4123.2|4120.4|4122.2|4119.4|4126.1|4123.3|4119.3|4116.5|274
1604520300000|2020-11-04 20:05:00|4121.8|4119|4122.3|4119.5|4122.3|4119.5|4120.1|4117.3|148
1604520600000|2020-11-04 20:10:00|4122.2|4119.4|4122.8|4120|4123.2|4120.4|4120.3|4117.5|92
1604520900000|2020-11-04 20:15:00|4122.4|4119.6|4120.2|4117.4|4123.2|4120.4|4120.2|4117.4|119
1604521200000|2020-11-04 20:20:00|4119.4|4116.6|4123.8|4121|4125.2|4122.4|4119.3|4116.5|175
1604521500000|2020-11-04 20:25:00|4124.2|4121.4|4121.3|4118.5|4124.3|4121.5|4120.3|4117.5|82
1604521800000|2020-11-04 20:30:00|4122.3|4119.5|4121.2|4118.4|4123.3|4120.5|4118.8|4116|62
1604522100000|2020-11-04 20:35:00|4120.8|4118|4116.4|4113.6|4122.2|4119.4|4116.4|4113.6|910
1604522400000|2020-11-04 20:40:00|4115.4|4112.6|4115.8|4113|4117.4|4114.6|4114.4|4111.6|77
1604522700000|2020-11-04 20:45:00|4115.4|4112.6|4116.5|4113.7|4116.8|4114|4114.3|4111.5|245
1604523000000|2020-11-04 20:50:00|4117.3|4114.5|4117|4114.2|4118.3|4115.5|4115.5|4112.7|109
1604523300000|2020-11-04 20:55:00|4117.4|4114.6|4115.4|4112.6|4117.4|4114.6|4113.4|4110.6|150
1604523600000|2020-11-04 21:00:00|4115.8|4113|4119.3|4116.5|4119.4|4116.6|4114.1|4111.3|107
1604523900000|2020-11-04 21:05:00|4119.4|4116.6|4122.1|4119.3|4123.3|4120.5|4118.4|4115.6|149
1604524200000|2020-11-04 21:10:00|4121.8|4119|4120.1|4117.3|4121.8|4119|4118.5|4115.7|48
1604524500000|2020-11-04 21:15:00|4120.5|4117.7|4121.5|4118.7|4121.5|4118.7|4119.6|4116.8|44
1604524800000|2020-11-04 21:20:00|4121.6|4118.8|4119.4|4116.6|4123.6|4120.8|4117.5|4114.7|168
1604525100000|2020-11-04 21:25:00|4119|4116.2|4122.9|4120.1|4123.5|4120.7|4118.9|4116.1|303
1604525400000|2020-11-04 21:30:00|4123.5|4120.7|4124.9|4122.1|4125.5|4122.7|4122.5|4119.7|35
1604525700000|2020-11-04 21:35:00|4125.3|4122.5|4126.5|4123.7|4128.5|4125.7|4123.9|4121.1|39
1604526000000|2020-11-04 21:40:00|4126.9|4124.1|4123.9|4121.1|4127.5|4124.7|4123.5|4120.7|94
1604526300000|2020-11-04 21:45:00|4124.3|4121.5|4133.5|4130.7|4134.5|4131.7|4122|4119.2|225
1604526600000|2020-11-04 21:50:00|4133.9|4131.1|4132.5|4129.7|4134|4131.2|4129.1|4126.3|58
1604526900000|2020-11-04 21:55:00|4132.1|4129.3|4131|4128.2|4132.6|4129.8|4129.5|4126.7|111
1604527200000|2020-11-04 22:00:00|4130.5|4127.7|4135.2|4125.2|4135.2|4129.7|4122.5|4119.6|30
1604527500000|2020-11-04 22:05:00|4135.1|4125.1|4130.2|4120.2|4135.6|4126.7|4129.5|4120.2|5
1604527800000|2020-11-04 22:10:00|4126.1|4122.1|4130.6|4120.6|4131.1|4123|4124.1|4120.6|52
1604528100000|2020-11-04 22:15:00|4127.8|4125|4128|4125.2|4128.2|4125.2|4127.8|4124.1|1
1604528400000|2020-11-04 22:20:00|4132|4129.2|4133|4129|4133|4129.2|4132|4129|146
1604528700000|2020-11-04 22:25:00|4132.8|4128.8|4130.5|4127.7|4132.8|4128.8|4130.5|4127.7|19
1604529000000|2020-11-04 22:30:00|||||||||5
1604529300000|2020-11-04 22:35:00|4131.5|4128.7|4130.5|4127.7|4131.5|4128.7|4130.5|4127.7|17
1604529600000|2020-11-04 22:40:00|||||||||6
1604529900000|2020-11-04 22:45:00|4130.4|4127.6|4131.5|4128.7|4131.5|4128.7|4130.4|4127.6|34
1604530200000|2020-11-04 22:50:00|4133|4129|4133|4129|4133|4129|4133|4129|0
1604530500000|2020-11-04 22:55:00|4132|4129.2|4135.5|4125.5|4135.5|4129.2|4130.5|4125.3|20
1604538000000|2020-11-05 01:00:00|4107.2|4104.4|4095|4092.2|4119|4116.2|4090.2|4087.4|493
1604538300000|2020-11-05 01:05:00|4095.2|4092.4|4089.7|4086.9|4096.7|4093.9|4084.3|4081.5|423
1604538600000|2020-11-05 01:10:00|4088.9|4086.1|4083.7|4080.9|4089.7|4086.9|4083.2|4080.4|134
1604538900000|2020-11-05 01:15:00|4082.8|4080|4087.1|4084.3|4087.8|4085|4081.7|4078.9|84
1604539200000|2020-11-05 01:20:00|4087.2|4084.4|4087.1|4084.3|4091.6|4088.8|4085.7|4082.9|127
1604539500000|2020-11-05 01:25:00|4086.7|4083.9|4087.6|4084.8|4087.6|4084.8|4081.8|4079|131
1604539800000|2020-11-05 01:30:00|4087.7|4084.9|4093.1|4090.3|4096.1|4093.3|4081|4078.2|183
1604540100000|2020-11-05 01:35:00|4092.7|4089.9|4092.6|4089.8|4097.7|4094.9|4092.2|4089.4|99
1604540400000|2020-11-05 01:40:00|4092.5|4089.7|4085.1|4082.3|4093.1|4090.3|4084.7|4081.9|92
1604540700000|2020-11-05 01:45:00|4085.6|4082.8|4088.1|4085.3|4090.7|4087.9|4084.3|4081.5|76
1604541000000|2020-11-05 01:50:00|4088.9|4086.1|4081.2|4078.4|4089.1|4086.3|4080.7|4077.9|61
1604541300000|2020-11-05 01:55:00|4081.6|4078.8|4081.6|4078.8|4085.1|4082.3|4080.8|4078|37
1604541600000|2020-11-05 02:00:00|4082.1|4079.3|4088.2|4085.4|4088.2|4085.4|4080.7|4077.9|161
1604541900000|2020-11-05 02:05:00|4088.1|4085.3|4077.7|4074.9|4088.1|4085.3|4077.7|4074.9|141
1604542200000|2020-11-05 02:10:00|4077.2|4074.4|4072.1|4069.3|4078.7|4075.9|4071.6|4068.8|186
1604542500000|2020-11-05 02:15:00|4072.5|4069.7|4064.2|4061.4|4072.7|4069.9|4063.7|4060.9|145
1604542800000|2020-11-05 02:20:00|4064.3|4061.5|4063.3|4060.5|4068.2|4065.4|4060.1|4057.3|188
1604543100000|2020-11-05 02:25:00|4063.2|4060.4|4063.2|4060.4|4066.6|4063.8|4061.7|4058.9|243
1604543400000|2020-11-05 02:30:00|4063.6|4060.8|4050.5|4047.7|4063.7|4060.9|4049.7|4046.9|510
1604543700000|2020-11-05 02:35:00|4050.6|4047.8|4048|4045.2|4053|4050.2|4043.5|4040.7|523
1604544000000|2020-11-05 02:40:00|4047.6|4044.8|4055.6|4052.8|4058.1|4055.3|4047.4|4044.6|305
1604544300000|2020-11-05 02:45:00|4056|4053.2|4059.2|4056.4|4060.6|4057.8|4055.2|4052.4|214
1604544600000|2020-11-05 02:50:00|4059.1|4056.3|4057.1|4054.3|4062.5|4059.7|4053.1|4050.3|297
1604544900000|2020-11-05 02:55:00|4056.7|4053.9|4060.5|4057.7|4062.5|4059.7|4055.7|4052.9|184
1604545200000|2020-11-05 03:00:00|4061|4058.2|4071.4|4068.6|4072|4069.2|4061|4058.2|148
1604545500000|2020-11-05 03:05:00|4071.5|4068.7|4075.1|4072.3|4076.1|4073.3|4068.1|4065.3|80
1604545800000|2020-11-05 03:10:00|4075.4|4072.6|4075.7|4072.9|4077.4|4074.6|4072.4|4069.4|104
1604546100000|2020-11-05 03:15:00|4075.8|4073|4075.4|4072.6|4077.9|4075.1|4070.4|4067.6|136
1604546400000|2020-11-05 03:20:00|4075.8|4073|4081.4|4078.6|4081.4|4078.6|4072.4|4069.6|138
1604546700000|2020-11-05 03:25:00|4081.3|4078.5|4092.4|4089.6|4092.4|4089.6|4079.8|4077|220
1604547000000|2020-11-05 03:30:00|4091.9|4089.1|4088.8|4086|4092.9|4090.1|4088.8|4086|150
1604547300000|2020-11-05 03:35:00|4089.2|4086.4|4083.6|4080.8|4089.4|4086.6|4081.9|4079.1|156
1604547600000|2020-11-05 03:40:00|4084|4081.2|4078.4|4075.6|4084|4081.2|4078|4075.2|62
1604547900000|2020-11-05 03:45:00|4078|4075.2|4081.8|4079|4082.8|4080|4075.4|4072.6|28
1604548200000|2020-11-05 03:50:00|4082.2|4079.4|4085.8|4083|4091.2|4088.4|4082.2|4079.4|63
1604548500000|2020-11-05 03:55:00|4085.4|4082.6|4079.8|4077|4086.8|4084|4078|4075.2|129
1604548800000|2020-11-05 04:00:00|4079.9|4077.1|4083.3|4080.5|4083.8|4081|4079|4076.2|20
1604549100000|2020-11-05 04:05:00|4082.9|4080.1|4078|4075.2|4085.8|4083|4077.2|4074.4|63
1604549400000|2020-11-05 04:10:00|4078.3|4075.5|4072.7|4069.9|4078.7|4075.9|4069|4066.2|119
1604549700000|2020-11-05 04:15:00|4073|4070.2|4077.1|4074.3|4079.1|4076.3|4073|4070.2|47
1604550000000|2020-11-05 04:20:00|4078.1|4075.3|4065.8|4063|4078.1|4075.3|4062.4|4059.6|322
1604550300000|2020-11-05 04:25:00|4066.6|4063.8|4062.4|4059.6|4066.6|4063.8|4060.9|4058.1|26
1604550600000|2020-11-05 04:30:00|4062.8|4060|4064.5|4061.7|4067.8|4065|4061.8|4059|47
1604550900000|2020-11-05 04:35:00|4064.8|4062|4064.1|4061.3|4066.5|4063.7|4061.8|4059|31
1604551200000|2020-11-05 04:40:00|4064|4061.2|4062.5|4059.7|4066.8|4064|4062.5|4059.7|44
1604551500000|2020-11-05 04:45:00|4062.8|4060|4062.5|4059.7|4063.2|4060.4|4060.8|4058|44
1604551800000|2020-11-05 04:50:00|4062.8|4060|4064.5|4061.7|4065.9|4063.1|4062.5|4059.7|42
1604552100000|2020-11-05 04:55:00|4064.9|4062.1|4065.9|4063.1|4067|4064.2|4064.5|4061.7|39
1604552400000|2020-11-05 05:00:00|4065.5|4062.7|4055.5|4052.7|4068.2|4065.4|4052.5|4049.7|188
1604552700000|2020-11-05 05:05:00|4055.9|4053.1|4055.5|4052.7|4055.9|4053.1|4051.9|4049.1|80
1604553000000|2020-11-05 05:10:00|4055.1|4052.3|4052.5|4049.7|4055.9|4053.1|4051.9|4049.1|64
1604553300000|2020-11-05 05:15:00|4051.9|4049.1|4056.5|4053.7|4056.9|4054.1|4051|4048.2|63
1604553600000|2020-11-05 05:20:00|4056.9|4054.1|4055.5|4052.7|4058.9|4056.1|4055.5|4052.7|38
1604553900000|2020-11-05 05:25:00|4055.9|4053.1|4048.9|4046.1|4056.3|4053.5|4048.9|4046.1|100
1604554200000|2020-11-05 05:30:00|4049.3|4046.5|4068.9|4066.1|4069.9|4067.1|4048|4045.2|229
1604554500000|2020-11-05 05:35:00|4069.3|4066.5|4072.9|4070.1|4076.9|4074.1|4067.9|4065.1|169
1604554800000|2020-11-05 05:40:00|4073.3|4070.5|4080.9|4078.1|4081.5|4078.7|4072.9|4070.1|172
1604555100000|2020-11-05 05:45:00|4081.5|4078.7|4072.9|4070.1|4083.9|4081.1|4072.5|4069.7|122
1604555400000|2020-11-05 05:50:00|4072.5|4069.7|4072.9|4070.1|4073.9|4071.1|4067|4064.2|46
1604555700000|2020-11-05 05:55:00|4072.5|4069.7|4072.5|4069.7|4081.9|4079.1|4071.5|4068.7|114
1604556000000|2020-11-05 06:00:00|4072.1|4069.3|4065.5|4062.7|4076.3|4073.5|4061|4058.2|63
1604556300000|2020-11-05 06:05:00|4065.3|4062.5|4061.9|4059.1|4069.3|4066.5|4061.9|4059.1|39
1604556600000|2020-11-05 06:10:00|4062.4|4059.6|4058.9|4056.1|4066.3|4063.5|4058.5|4055.7|61
1604556900000|2020-11-05 06:15:00|4058.8|4056|4058.5|4055.7|4064.8|4062|4057.4|4054.6|202
1604557200000|2020-11-05 06:20:00|4058.9|4056.1|4055.9|4053.1|4058.9|4056.1|4055.5|4052.7|67
1604557500000|2020-11-05 06:25:00|4055.5|4052.7|4054.9|4052.1|4057.9|4055.1|4054.6|4051.8|89
1604557800000|2020-11-05 06:30:00|4054.6|4051.8|4054.9|4052.1|4056.9|4054.1|4054.6|4051.8|76
1604558100000|2020-11-05 06:35:00|4054.6|4051.8|4054.1|4051.3|4054.9|4052.1|4054.1|4051.3|59
1604558400000|2020-11-05 06:40:00|4054.8|4052|4057.8|4055|4058.9|4056.1|4053.4|4050.6|317
1604558700000|2020-11-05 06:45:00|4057.9|4055.1|4053.8|4051|4058.3|4055.5|4050.9|4048.1|133
1604559000000|2020-11-05 06:50:00|4053.7|4050.9|4049.3|4046.5|4053.8|4051|4048.3|4045.5|222
1604559300000|2020-11-05 06:55:00|4049|4046.2|4049|4046.2|4050|4047.2|4048|4045.2|179
1604559600000|2020-11-05 07:00:00|4049.3|4046.5|4061|4058.2|4061.3|4058.5|4045.1|4042.3|911
1604559900000|2020-11-05 07:05:00|4060.8|4058|4064.4|4061.6|4065.4|4062.6|4059|4056.2|142
1604560200000|2020-11-05 07:10:00|4064|4061.2|4068.5|4065.7|4071.9|4069.1|4063.4|4060.6|178
1604560500000|2020-11-05 07:15:00|4068.6|4065.8|4064|4061.2|4069.6|4066.8|4061|4058.2|155
1604560800000|2020-11-05 07:20:00|4062|4059.2|4069.7|4066.9|4071|4068.2|4061|4058.2|190
1604561100000|2020-11-05 07:25:00|4070|4067.2|4079|4076.2|4080.9|4078.1|4069|4066.2|225
1604561400000|2020-11-05 07:30:00|4079.8|4077|4072|4069.2|4079.9|4077.1|4071|4068.2|249
1604561700000|2020-11-05 07:35:00|4071.6|4068.8|4065|4062.2|4074|4071.2|4063.9|4061.1|341
1604562000000|2020-11-05 07:40:00|4065.5|4062.7|4063|4060.2|4068|4065.2|4062|4059.2|167
1604562300000|2020-11-05 07:45:00|4062.2|4059.4|4068|4065.2|4070|4067.2|4062.1|4059.3|85
1604562600000|2020-11-05 07:50:00|4067.6|4064.8|4073.4|4070.6|4073.4|4070.6|4065|4062.2|217
1604562900000|2020-11-05 07:55:00|4073|4070.2|4079.1|4076.3|4080|4077.2|4069|4066.2|296
1604563200000|2020-11-05 08:00:00|4079|4076.2|4092.4|4089.6|4094.7|4091.9|4077|4074.2|2265
1604563500000|2020-11-05 08:05:00|4092|4089.2|4097.4|4094.6|4102.3|4099.5|4088.8|4086|1035
1604563800000|2020-11-05 08:10:00|4096.8|4094|4090.9|4088.1|4097.8|4095|4089.7|4086.9|961
1604564100000|2020-11-05 08:15:00|4090.8|4088|4097.2|4094.4|4103.4|4100.6|4090.8|4088|792
1604564400000|2020-11-05 08:20:00|4096.8|4094|4109.4|4106.6|4109.6|4106.8|4095.8|4093|1544
1604564700000|2020-11-05 08:25:00|4108.9|4106.1|4109.2|4106.4|4114.4|4111.6|4101.4|4098.6|4384
1604565000000|2020-11-05 08:30:00|4109.6|4106.8|4104.4|4101.6|4111.3|4108.5|4097.6|4094.8|3531
1604565300000|2020-11-05 08:35:00|4104.1|4101.3|4104.6|4101.8|4106.6|4103.8|4100.6|4097.8|622
1604565600000|2020-11-05 08:40:00|4104.2|4101.4|4098.7|4095.9|4109.2|4106.4|4093.7|4090.9|749
1604565900000|2020-11-05 08:45:00|4099.5|4096.7|4106.7|4103.9|4107.6|4104.8|4098.7|4095.9|631
1604566200000|2020-11-05 08:50:00|4105.9|4103.1|4108.6|4105.8|4109.7|4106.9|4105.3|4102.5|875
1604566500000|2020-11-05 08:55:00|4107.7|4104.9|4095.8|4093|4108.5|4105.7|4095.7|4092.9|1008
1604566800000|2020-11-05 09:00:00|4096.8|4094|4086.8|4084|4101.7|4098.9|4084.8|4082|1240
1604567100000|2020-11-05 09:05:00|4087.3|4084.5|4086.7|4083.9|4092.8|4090|4086.7|4083.9|754
1604567400000|2020-11-05 09:10:00|4087.2|4084.4|4093.6|4090.8|4093.7|4090.9|4086.2|4083.4|776
1604567700000|2020-11-05 09:15:00|4093.7|4090.9|4099.5|4096.7|4104.6|4101.8|4092.7|4089.9|982
1604568000000|2020-11-05 09:20:00|4098.6|4095.8|4103.6|4100.8|4103.6|4100.8|4095.2|4092.4|766
1604568300000|2020-11-05 09:25:00|4103.1|4100.3|4095.2|4092.4|4103.1|4100.3|4094.7|4091.9|684
1604568600000|2020-11-05 09:30:00|4095.1|4092.3|4100|4097.2|4101.5|4098.7|4089.7|4086.9|432
1604568900000|2020-11-05 09:35:00|4100.1|4097.3|4105.6|4102.8|4108.7|4105.9|4097.6|4094.8|468
1604569200000|2020-11-05 09:40:00|4105.7|4102.9|4107.1|4104.3|4111.7|4108.9|4104.6|4101.8|1350
1604569500000|2020-11-05 09:45:00|4106.7|4103.9|4104.5|4101.7|4108.5|4105.7|4101.5|4098.7|1519
1604569800000|2020-11-05 09:50:00|4105.4|4102.6|4123.6|4120.8|4127.9|4125.1|4105.4|4102.6|1311
1604570100000|2020-11-05 09:55:00|4123.5|4120.7|4123.4|4120.6|4128|4125.2|4117.4|4114.6|922
1604570400000|2020-11-05 10:00:00|4122.6|4119.8|4128.3|4125.5|4129.2|4126.4|4120.3|4117.5|3299
1604570700000|2020-11-05 10:05:00|4128.2|4125.4|4130.9|4128.1|4133.2|4130.4|4123.2|4120.4|1949
1604571000000|2020-11-05 10:10:00|4130.2|4127.4|4130.1|4127.3|4136.8|4134|4129.9|4127.1|1357
1604571300000|2020-11-05 10:15:00|4129.9|4127.1|4132.3|4129.5|4136.7|4133.9|4124.2|4121.4|587
1604571600000|2020-11-05 10:20:00|4132.2|4129.4|4136.9|4134.1|4141.1|4138.3|4129.3|4126.5|1113
1604571900000|2020-11-05 10:25:00|4137.7|4134.9|4127.1|4124.3|4137.9|4135.1|4125.9|4123.1|825
1604572200000|2020-11-05 10:30:00|4126.9|4124.1|4126.9|4124.1|4128.9|4126.1|4121.1|4118.3|572
1604572500000|2020-11-05 10:35:00|4126.6|4123.8|4125.9|4123.1|4134.9|4132.1|4125.1|4122.3|323
1604572800000|2020-11-05 10:40:00|4126.2|4123.4|4122.2|4119.4|4127.2|4124.4|4120.7|4117.9|207
1604573100000|2020-11-05 10:45:00|4122.7|4119.9|4125.2|4122.4|4126.1|4123.3|4121.2|4118.4|165
1604573400000|2020-11-05 10:50:00|4124.3|4121.5|4128.2|4125.4|4131.6|4128.8|4122.8|4120|620
1604573700000|2020-11-05 10:55:00|4128|4125.2|4135.2|4132.4|4136.2|4133.4|4123.2|4120.4|316
1604574000000|2020-11-05 11:00:00|4134.6|4131.8|4126.3|4123.5|4136.2|4133.4|4126.3|4123.5|1219
1604574300000|2020-11-05 11:05:00|4127.3|4124.5|4118.5|4115.7|4131.3|4128.5|4118.5|4115.7|748
1604574600000|2020-11-05 11:10:00|4119.2|4116.4|4124.5|4121.7|4127.5|4124.7|4118.5|4115.7|493
1604574900000|2020-11-05 11:15:00|4123.7|4120.9|4128.5|4125.7|4129.3|4126.5|4122.6|4119.8|190
1604575200000|2020-11-05 11:20:00|4128.8|4126|4129.3|4126.5|4129.3|4126.5|4120.3|4117.5|806
1604575500000|2020-11-05 11:25:00|4128.8|4126|4122.5|4119.7|4134.3|4131.5|4119.3|4116.5|527
1604575800000|2020-11-05 11:30:00|4122|4119.2|4114.4|4111.6|4125.5|4122.7|4114.3|4111.5|916
1604576100000|2020-11-05 11:35:00|4115.1|4112.3|4116.4|4113.6|4119.4|4116.6|4114.4|4111.6|619
1604576400000|2020-11-05 11:40:00|4117.1|4114.3|4115.4|4112.6|4120.2|4117.4|4114.4|4111.6|347
1604576700000|2020-11-05 11:45:00|4115.7|4112.9|4115.4|4112.6|4123.1|4120.3|4114.2|4111.4|693
1604577000000|2020-11-05 11:50:00|4115.5|4112.7|4105.2|4102.4|4117.1|4114.3|4101.4|4098.6|713
1604577300000|2020-11-05 11:55:00|4104.9|4102.1|4110.3|4107.5|4114.2|4111.4|4104.9|4102.1|687
1604577600000|2020-11-05 12:00:00|4110.6|4107.8|4104.3|4101.5|4116.1|4113.3|4102.4|4099.6|612
1604577900000|2020-11-05 12:05:00|4103.9|4101.1|4099.3|4096.5|4107.3|4104.5|4096.5|4093.7|1422
1604578200000|2020-11-05 12:10:00|4099.5|4096.7|4094.5|4091.7|4099.5|4096.7|4089.6|4086.8|667
1604578500000|2020-11-05 12:15:00|4094.1|4091.3|4097.5|4094.7|4101.4|4098.6|4092.5|4089.7|223
1604578800000|2020-11-05 12:20:00|4097.4|4094.6|4099.5|4096.7|4101.9|4099.1|4095.5|4092.7|560
1604579100000|2020-11-05 12:25:00|4100.5|4097.7|4107.5|4104.7|4108.4|4105.6|4099|4096.2|467
1604579400000|2020-11-05 12:30:00|4107.9|4105.1|4110.9|4108.1|4112.4|4109.6|4107.5|4104.7|372
1604579700000|2020-11-05 12:35:00|4110.5|4107.7|4108.5|4105.7|4111.5|4108.7|4104|4101.2|319
1604580000000|2020-11-05 12:40:00|4109|4106.2|4113.4|4110.6|4116.3|4113.5|4108.1|4105.3|624
1604580300000|2020-11-05 12:45:00|4113.9|4111.1|4114.5|4111.7|4115.5|4112.7|4107.4|4104.6|314
1604580600000|2020-11-05 12:50:00|4114.9|4112.1|4115.3|4112.5|4116.5|4113.7|4110.7|4107.9|1358
1604580900000|2020-11-05 12:55:00|4114.4|4111.6|4121.3|4118.5|4121.5|4118.7|4114.4|4111.6|416
1604581200000|2020-11-05 13:00:00|4120.9|4118.1|4119.4|4116.6|4123.2|4120.4|4116.3|4113.5|623
1604581500000|2020-11-05 13:05:00|4119.2|4116.4|4117.3|4114.5|4128.4|4125.6|4115.4|4112.6|637
1604581800000|2020-11-05 13:10:00|4116.5|4113.7|4115.4|4112.6|4120.4|4117.6|4112.6|4109.8|980
1604582100000|2020-11-05 13:15:00|4114.6|4111.8|4109.9|4107.1|4117.2|4114.4|4107.6|4104.8|417
1604582400000|2020-11-05 13:20:00|4109.6|4106.8|4113.3|4110.5|4114.2|4111.4|4108.4|4105.6|575
1604582700000|2020-11-05 13:25:00|4113.2|4110.4|4114.4|4111.6|4116.3|4113.5|4111.2|4108.4|384
1604583000000|2020-11-05 13:30:00|4114.3|4111.5|4126.3|4123.5|4127.4|4124.6|4114.3|4111.5|739
1604583300000|2020-11-05 13:35:00|4126.7|4123.9|4133.2|4130.4|4137.2|4134.4|4126.3|4123.5|867
1604583600000|2020-11-05 13:40:00|4133.6|4130.8|4131.3|4128.5|4137.2|4134.4|4129.8|4127|359
1604583900000|2020-11-05 13:45:00|4132.1|4129.3|4128.3|4125.5|4133.3|4130.5|4127.5|4124.7|443
1604584200000|2020-11-05 13:50:00|4128.5|4125.7|4129|4126.2|4131.3|4128.5|4127.3|4124.5|230
1604584500000|2020-11-05 13:55:00|4128.6|4125.8|4123.2|4120.4|4129.5|4126.7|4121.3|4118.5|1285
1604584800000|2020-11-05 14:00:00|4122.7|4119.9|4129|4126.2|4131.5|4128.7|4116.5|4113.7|922
1604585100000|2020-11-05 14:05:00|4129.3|4126.5|4125.4|4122.6|4129.5|4126.7|4116.5|4113.7|994
1604585400000|2020-11-05 14:10:00|4125.5|4122.7|4126|4123.2|4128.5|4125.7|4122.5|4119.7|644
1604585700000|2020-11-05 14:15:00|4126.4|4123.6|4113.5|4110.7|4128.9|4126.1|4112.5|4109.7|1020
1604586000000|2020-11-05 14:20:00|4112.5|4109.7|4114.4|4111.6|4120.4|4117.6|4112.5|4109.7|429
1604586300000|2020-11-05 14:25:00|4113.6|4110.8|4119.4|4116.6|4122.4|4119.6|4113.5|4110.7|690
1604586600000|2020-11-05 14:30:00|4119|4116.2|4113.6|4110.8|4123.2|4120.4|4109.5|4106.7|2208
1604586900000|2020-11-05 14:35:00|4113.7|4110.9|4120.5|4117.7|4126.5|4123.7|4113.6|4110.8|658
1604587200000|2020-11-05 14:40:00|4120.6|4117.8|4128.6|4125.8|4129.7|4126.9|4120.6|4117.8|572
1604587500000|2020-11-05 14:45:00|4129.4|4126.6|4130.4|4127.6|4133.4|4130.6|4126.5|4123.7|963
1604587800000|2020-11-05 14:50:00|4129.6|4126.8|4137.4|4134.6|4137.4|4134.6|4129.6|4126.8|627
1604588100000|2020-11-05 14:55:00|4137|4134.2|4122.5|4119.7|4138.4|4135.6|4121.5|4118.7|1093
1604588400000|2020-11-05 15:00:00|4122.4|4119.6|4125.5|4122.7|4133.9|4131.1|4122.4|4119.6|723
1604588700000|2020-11-05 15:05:00|4125.9|4123.1|4120.4|4117.6|4132.4|4129.6|4120.1|4117.3|537
1604589000000|2020-11-05 15:10:00|4120.5|4117.7|4140.8|4138|4142.3|4139.5|4120.5|4117.7|1131
1604589300000|2020-11-05 15:15:00|4140.9|4138.1|4147.4|4144.6|4152.5|4149.7|4139.4|4136.6|1827
1604589600000|2020-11-05 15:20:00|4147.9|4145.1|4161.3|4158.5|4162.3|4159.5|4147.4|4144.6|2922
1604589900000|2020-11-05 15:25:00|4162.2|4159.4|4138.4|4135.6|4162.3|4159.5|4136.4|4133.6|1872
1604590200000|2020-11-05 15:30:00|4138.8|4136|4138.4|4135.6|4142.4|4139.6|4127.5|4123.9|2169
1604590500000|2020-11-05 15:35:00|4138|4135.2|4129.4|4126.6|4149.3|4146.5|4127.4|4124.6|1220
1604590800000|2020-11-05 15:40:00|4129.2|4126.4|4130.5|4127.7|4131.4|4128.6|4123|4120.2|1253
1604591100000|2020-11-05 15:45:00|4130.9|4128.1|4118.4|4115.6|4132.4|4129.6|4117.4|4114.6|876
1604591400000|2020-11-05 15:50:00|4117.7|4114.9|4115.3|4112.5|4124.4|4121.6|4113.3|4110.5|1453
1604591700000|2020-11-05 15:55:00|4114.6|4111.8|4104.2|4101.4|4116.4|4113.6|4101.8|4099|2248
1604592000000|2020-11-05 16:00:00|4103.7|4100.9|4102.7|4099.9|4108.3|4105.5|4095.8|4093|2186
1604592300000|2020-11-05 16:05:00|4103.4|4100.6|4094.7|4091.9|4103.7|4100.9|4090.7|4087.9|1503
1604592600000|2020-11-05 16:10:00|4094.2|4091.4|4096.8|4094|4098.7|4095.9|4086.7|4083.9|1472
1604592900000|2020-11-05 16:15:00|4096.7|4093.9|4089.3|4086.5|4100.7|4097.9|4087.6|4084.8|3076
1604593200000|2020-11-05 16:20:00|4089.2|4086.4|4080.8|4078|4100.7|4097.9|4076.8|4074|4243
1604593500000|2020-11-05 16:25:00|4081|4078.2|4097|4094.2|4100|4097.2|4068.3|4065.5|9148
1604593800000|2020-11-05 16:30:00|4096.8|4094|4095.8|4093|4101.8|4099|4092|4089.2|2924
1604594100000|2020-11-05 16:35:00|4096.6|4093.8|4080.5|4077.7|4097.8|4095|4075.5|4072.7|1537
1604594400000|2020-11-05 16:40:00|4080.6|4077.8|4099.8|4097|4100.1|4097.3|4078|4075.2|1375
1604594700000|2020-11-05 16:45:00|4100|4097.2|4104.2|4101.4|4105|4102.2|4091.3|4088.5|2223
1604595000000|2020-11-05 16:50:00|4104.7|4101.9|4096.2|4093.4|4105.2|4102.4|4096.2|4093.4|979
1604595300000|2020-11-05 16:55:00|4096.3|4093.5|4089.4|4086.6|4100.2|4097.4|4089.2|4086.4|878
1604595600000|2020-11-05 17:00:00|4089.7|4086.9|4095.2|4092.4|4099.2|4096.4|4087.2|4084.4|791
1604595900000|2020-11-05 17:05:00|4095.1|4092.3|4085.1|4082.3|4095.1|4092.3|4083.7|4080.9|911
1604596200000|2020-11-05 17:10:00|4085.2|4082.4|4072.2|4069.4|4087.2|4084.4|4068.4|4065.6|3069
1604596500000|2020-11-05 17:15:00|4072.4|4069.6|4086.2|4083.4|4088.4|4085.6|4072.2|4069.4|1335
1604596800000|2020-11-05 17:20:00|4085.9|4083.1|4092.3|4089.5|4094.4|4091.6|4085.9|4083.1|1549
1604597100000|2020-11-05 17:25:00|4091.5|4088.7|4084.6|4081.8|4096.1|4093.3|4082.1|4079.3|496
1604597400000|2020-11-05 17:30:00|4084.3|4081.5|4076.9|4074.1|4088.4|4085.6|4075.3|4072.5|1060
1604597700000|2020-11-05 17:35:00|4077.3|4074.5|4088.3|4085.5|4090.3|4087.5|4075.4|4072.6|1502
1604598000000|2020-11-05 17:40:00|4089.1|4086.3|4094.1|4091.3|4096.1|4093.3|4086.8|4084|507
1604598300000|2020-11-05 17:45:00|4094.3|4091.5|4095.1|4092.3|4097.1|4094.3|4093.1|4090.3|402
1604598600000|2020-11-05 17:50:00|4095.5|4092.7|4092.2|4089.4|4098.1|4095.3|4088.4|4085.6|761
1604598900000|2020-11-05 17:55:00|4091.8|4089|4089.2|4086.4|4092.2|4089.4|4086.2|4083.4|614
1604599200000|2020-11-05 18:00:00|4089.3|4086.5|4098.2|4095.4|4103.2|4100.4|4088.3|4085.5|1712
1604599500000|2020-11-05 18:05:00|4097.8|4095|4098.3|4095.5|4102.3|4099.5|4097.3|4094.5|437
1604599800000|2020-11-05 18:10:00|4098.7|4095.9|4101.5|4098.7|4107.2|4104.4|4098.3|4095.5|2615
1604600100000|2020-11-05 18:15:00|4102|4099.2|4107.9|4105.1|4108.9|4106.1|4102|4099.2|542
1604600400000|2020-11-05 18:20:00|4108|4105.2|4106.1|4103.3|4114|4111.2|4105.1|4102.3|1170
1604600700000|2020-11-05 18:25:00|4105.7|4102.9|4113.1|4110.3|4116.1|4113.3|4105.2|4102.4|846
1604601000000|2020-11-05 18:30:00|4113.8|4111|4111.4|4108.6|4115.9|4113.1|4110.1|4107.3|382
1604601300000|2020-11-05 18:35:00|4111.9|4109.1|4108.9|4106.1|4112.9|4110.1|4104.4|4101.6|2109
1604601600000|2020-11-05 18:40:00|4109.4|4106.6|4108.4|4105.6|4111.9|4109.1|4106.9|4104.1|543
1604601900000|2020-11-05 18:45:00|4108.1|4105.3|4108.8|4106|4110.8|4108|4105.8|4103|624
1604602200000|2020-11-05 18:50:00|4108.9|4106.1|4109.8|4107|4111.8|4109|4108.8|4106|547
1604602500000|2020-11-05 18:55:00|4108.9|4106.1|4095.1|4092.3|4108.9|4106.1|4092.1|4089.3|1850
1604602800000|2020-11-05 19:00:00|4095.8|4093|4103|4100.2|4103.8|4101|4095.2|4092.4|1617
1604603100000|2020-11-05 19:05:00|4103.1|4100.3|4108.8|4106|4114.8|4112|4102.8|4100|752
1604603400000|2020-11-05 19:10:00|4109|4106.2|4109.8|4107|4114.8|4112|4107|4104.2|706
1604603700000|2020-11-05 19:15:00|4108.8|4106|4105.8|4103|4115.8|4113|4105.8|4103|930
1604604000000|2020-11-05 19:20:00|4105|4102.2|4103.1|4100.3|4110.8|4108|4103.1|4100.3|1611
1604604300000|2020-11-05 19:25:00|4104|4101.2|4099|4096.2|4115|4112.2|4098|4095.2|7508
1604604600000|2020-11-05 19:30:00|4099.1|4096.3|4094.5|4091.7|4099.1|4096.3|4092.1|4089.3|1731
1604604900000|2020-11-05 19:35:00|4094.1|4091.3|4095|4092.2|4095.1|4092.3|4091.6|4088.8|530
1604605200000|2020-11-05 19:40:00|4094.6|4091.8|4095|4092.2|4097|4094.2|4093|4090.2|187
1604605500000|2020-11-05 19:45:00|4094.1|4091.3|4088.1|4085.3|4094.5|4091.7|4088.1|4085.3|440
1604605800000|2020-11-05 19:50:00|4087.6|4084.8|4089.1|4086.3|4090|4087.2|4086.2|4083.4|155
1604606100000|2020-11-05 19:55:00|4089.5|4086.7|4085.1|4082.3|4090|4087.2|4085.1|4082.3|213
1604606400000|2020-11-05 20:00:00|4085.5|4082.7|4087.1|4084.3|4090.1|4087.3|4085|4082.2|333
1604606700000|2020-11-05 20:05:00|4087|4084.2|4090.1|4087.3|4090.1|4087.3|4087|4084.2|208
1604607000000|2020-11-05 20:10:00|4090.3|4087.5|4082|4079.2|4091.5|4088.7|4079.6|4076.8|441
1604607300000|2020-11-05 20:15:00|4082.1|4079.3|4079|4076.2|4084.1|4081.3|4079|4076.2|125
1604607600000|2020-11-05 20:20:00|4079.1|4076.3|4087.8|4085|4088|4085.2|4076.1|4073.3|546
1604607900000|2020-11-05 20:25:00|4088|4085.2|4082.2|4079.4|4088|4085.2|4080.2|4077.4|198
1604608200000|2020-11-05 20:30:00|4082|4079.2|4079|4076.2|4085|4082.2|4078.2|4075.4|314
1604608500000|2020-11-05 20:35:00|4078.5|4075.7|4074|4071.2|4078.5|4075.7|4072|4069.2|305
1604608800000|2020-11-05 20:40:00|4074.2|4071.4|4078.7|4075.9|4079.4|4076.6|4074.2|4071.4|388
1604609100000|2020-11-05 20:45:00|4078.3|4075.5|4076.3|4073.5|4079.5|4076.7|4074.2|4071.4|247
1604609400000|2020-11-05 20:50:00|4076|4073.2|4082.2|4079.4|4086|4083.2|4075.3|4072.5|372
1604609700000|2020-11-05 20:55:00|4082|4079.2|4082.7|4079.9|4084.2|4081.4|4081.2|4078.4|198
1604610000000|2020-11-05 21:00:00|4082.3|4079.5|4083.2|4080.4|4084.3|4081.5|4081.3|4078.5|64
1604610300000|2020-11-05 21:05:00|4083.1|4080.3|4079.1|4076.3|4083.1|4080.3|4079.1|4076.3|56
1604610600000|2020-11-05 21:10:00|4079.2|4076.4|4080.9|4078.1|4081.2|4078.4|4078.1|4075.3|149
1604610900000|2020-11-05 21:15:00|4081.1|4078.3|4079.6|4076.8|4081.6|4078.8|4078.2|4075.4|81
1604611200000|2020-11-05 21:20:00|4080.1|4077.3|4082.6|4079.8|4083.1|4080.3|4080.1|4077.3|56
1604611500000|2020-11-05 21:25:00|4082.7|4079.9|4082.2|4079.4|4083.7|4080.9|4081.2|4078.4|85
1604611800000|2020-11-05 21:30:00|4081.8|4079|4083.1|4080.3|4083.1|4080.3|4081.2|4078.4|45
1604612100000|2020-11-05 21:35:00|4082.3|4079.5|4082.2|4079.4|4082.7|4079.9|4079.8|4077|185
1604612400000|2020-11-05 21:40:00|4081.8|4079|4079.2|4076.4|4082.8|4080|4078.8|4076|139
1604612700000|2020-11-05 21:45:00|4079.8|4077|4074.2|4071.4|4080.2|4077.4|4072.8|4070|138
1604613000000|2020-11-05 21:50:00|4074.6|4071.8|4076.3|4073.5|4078.2|4075.4|4072.3|4069.5|136
1604613300000|2020-11-05 21:55:00|4076.2|4073.4|4082.3|4072.3|4083.3|4076|4074.8|4072|141
1604613600000|2020-11-05 22:00:00|4083.3|4073.3|4076.2|4073.4|4083.3|4073.4|4076.2|4073|8
1604613900000|2020-11-05 22:05:00|4082.7|4078.7|4082.7|4078.7|4082.7|4078.9|4081.7|4078.7|13
1604614200000|2020-11-05 22:10:00|4081.2|4078.4|4081.7|4078.9|4081.7|4078.9|4081.2|4078.4|5
1604614800000|2020-11-05 22:20:00|||||||||1
1604615100000|2020-11-05 22:25:00|4081.8|4079|4081.8|4079|4081.8|4079|4081.8|4079|1
1604615400000|2020-11-05 22:30:00|4081.4|4078.6|4081.3|4078.5|4081.4|4078.6|4081.1|4078.3|48
1604615700000|2020-11-05 22:35:00|||||||||3
1604616600000|2020-11-05 22:50:00|4085.4|4082.6|4086.8|4084|4086.8|4084|4085.4|4082.6|5
1604616900000|2020-11-05 22:55:00|4088.2|4085.4|4096.4|4086.4|4096.4|4088.9|4088.2|4085.4|190
1604624400000|2020-11-06 01:00:00|4060.4|4057.6|4037|4034.2|4061.4|4058.6|4034|4031.2|988
1604624700000|2020-11-06 01:05:00|4036.6|4033.8|4040.6|4037.8|4046|4043.2|4036.6|4033.8|141
1604625000000|2020-11-06 01:10:00|4041.4|4038.6|4048.6|4045.8|4050|4047.2|4040.5|4037.7|47
1604625300000|2020-11-06 01:15:00|4049|4046.2|4046|4043.2|4052|4049.2|4044.8|4042|85
1604625600000|2020-11-06 01:20:00|4046.4|4043.6|4040.7|4037.9|4050|4047.2|4040.3|4037.5|145
1604625900000|2020-11-06 01:25:00|4041|4038.2|4040.3|4037.5|4041.7|4038.9|4038|4035.2|224
1604626200000|2020-11-06 01:30:00|4040.7|4037.9|4039.7|4036.9|4040.7|4037.9|4037.5|4034.7|90
1604626500000|2020-11-06 01:35:00|4039.3|4036.5|4037.7|4034.9|4040.8|4038|4032.7|4029.9|132
1604626800000|2020-11-06 01:40:00|4038.4|4035.6|4044|4041.2|4044.7|4041.9|4038.3|4035.5|243
1604627100000|2020-11-06 01:45:00|4044.2|4041.4|4039.7|4036.9|4046|4043.2|4038.7|4035.9|226
1604627400000|2020-11-06 01:50:00|4039.3|4036.5|4040|4037.2|4044.7|4041.9|4037|4034.2|120
1604627700000|2020-11-06 01:55:00|4040.7|4037.9|4044.7|4041.9|4048.7|4045.9|4040.7|4037.9|116
1604628000000|2020-11-06 02:00:00|4044.6|4041.8|4040.1|4037.3|4051.7|4048.9|4039.7|4036.9|139
1604628300000|2020-11-06 02:05:00|4040.6|4037.8|4035.1|4032.3|4040.7|4037.9|4034.2|4031.4|39
1604628600000|2020-11-06 02:10:00|4036.1|4033.3|4032.1|4029.3|4037.1|4034.3|4029.7|4026.9|164
1604628900000|2020-11-06 02:15:00|4032.4|4029.6|4032.7|4029.9|4037.1|4034.3|4032.3|4029.5|83
1604629200000|2020-11-06 02:20:00|4032.3|4029.5|4034.1|4031.3|4034.7|4031.9|4031.1|4028.3|33
1604629500000|2020-11-06 02:25:00|4033.7|4030.9|4035.6|4032.8|4036.4|4033.6|4031.6|4028.8|43
1604629800000|2020-11-06 02:30:00|4035.7|4032.9|4034.5|4031.7|4036.1|4033.3|4030.7|4027.9|123
1604630100000|2020-11-06 02:35:00|4034.7|4031.9|4039.3|4036.5|4040.8|4038|4033.7|4030.9|123
1604630400000|2020-11-06 02:40:00|4039.2|4036.4|4036.7|4033.9|4040.7|4037.9|4036.7|4033.9|39
1604630700000|2020-11-06 02:45:00|4036.5|4033.7|4039.7|4036.9|4040.9|4038.1|4034.7|4031.9|55
1604631000000|2020-11-06 02:50:00|4040.1|4037.3|4041.4|4038.6|4042.7|4039.9|4039.7|4036.9|73
1604631300000|2020-11-06 02:55:00|4040.9|4038.1|4035.7|4032.9|4043.2|4040.4|4035.4|4032.6|144
1604631600000|2020-11-06 03:00:00|4036.7|4033.9|4034.4|4031.6|4036.7|4033.9|4034.4|4031.6|17
1604631900000|2020-11-06 03:05:00|4034.7|4031.9|4031.4|4028.6|4034.7|4031.9|4029.9|4027.1|147
1604632200000|2020-11-06 03:10:00|4031.7|4028.9|4029.7|4026.9|4032.7|4029.9|4029.7|4026.9|26
1604632500000|2020-11-06 03:15:00|4030.1|4027.3|4031.8|4029|4033.1|4030.3|4030.1|4027.3|45
1604632800000|2020-11-06 03:20:00|4031.4|4028.6|4024.8|4022|4031.8|4029|4024.8|4022|220
1604633100000|2020-11-06 03:25:00|4025.1|4022.3|4023.8|4021|4025.8|4023|4023.8|4021|197
1604633400000|2020-11-06 03:30:00|4024.1|4021.3|4026.1|4023.3|4026.8|4024|4021.8|4019|213
1604633700000|2020-11-06 03:35:00|4025.8|4023|4026.8|4024|4027.8|4025|4024.8|4022|33
1604634000000|2020-11-06 03:40:00|4025.9|4023.1|4027.8|4025|4028.1|4025.3|4024.8|4022|36
1604634300000|2020-11-06 03:45:00|4027.4|4024.6|4029.8|4027|4030.8|4028|4026.8|4024|34
1604634600000|2020-11-06 03:50:00|4030.8|4028|4027.8|4025|4030.8|4028|4026.8|4024|54
1604634900000|2020-11-06 03:55:00|4027.4|4024.6|4023.8|4021|4027.8|4025|4022.8|4020|42
1604635200000|2020-11-06 04:00:00|4024.2|4021.4|4020.8|4018|4027.2|4024.4|4020.3|4017.5|124
1604635500000|2020-11-06 04:05:00|4020.7|4017.9|4019.8|4017|4022.8|4020|4018.8|4016|37
1604635800000|2020-11-06 04:10:00|4019.2|4016.4|4015.8|4013|4020.2|4017.4|4014.8|4012|50
1604636100000|2020-11-06 04:15:00|4016.8|4014|4017.8|4015|4018.2|4015.4|4015.8|4013|26
1604636400000|2020-11-06 04:20:00|4017.1|4014.3|4013.8|4011|4019.2|4016.4|4013.4|4010.6|214
1604636700000|2020-11-06 04:25:00|4013.2|4010.4|4011.8|4009|4014.4|4011.6|4010.8|4008|58
1604637000000|2020-11-06 04:30:00|4010.9|4008.1|4006.8|4004|4011.8|4009|4006.8|4004|115
1604637300000|2020-11-06 04:35:00|4007.7|4004.9|4005.6|4002.8|4007.8|4005|4004.8|4002|52
1604637600000|2020-11-06 04:40:00|4005.8|4003|4007|4004.2|4007.8|4005|4003.1|4000.3|63
1604637900000|2020-11-06 04:45:00|4006.8|4004|4008.8|4006|4009.8|4007|4006.3|4003.5|39
1604638200000|2020-11-06 04:50:00|4009.2|4006.4|4010.8|4008|4012.2|4009.4|4005.8|4003|78
1604638500000|2020-11-06 04:55:00|4011.2|4008.4|4000.5|3997.7|4013.8|4011|4000.5|3997.7|105
1604638800000|2020-11-06 05:00:00|4000.8|3998|3996.8|3994|4001.5|3998.7|3996|3993.2|255
1604639100000|2020-11-06 05:05:00|3996.7|3993.9|4000.8|3998|4000.8|3998|3996|3993.2|95
1604639400000|2020-11-06 05:10:00|3999.8|3997|4000.8|3998|4000.8|3998|3998.8|3996|24
1604639700000|2020-11-06 05:15:00|4000.2|3997.4|4000.2|3997.4|4000.9|3998.1|3998.5|3995.7|56
1604640000000|2020-11-06 05:20:00|3999.9|3997.1|3999.9|3997.1|4000.9|3998.1|3998.7|3995.9|33
1604640300000|2020-11-06 05:25:00|4000.2|3997.4|4003|4000.2|4004.9|4002.1|3999.9|3997.1|133
1604640600000|2020-11-06 05:30:00|4002.9|4000.1|3999.9|3997.1|4004|4001.2|3998.5|3995.7|217
1604640900000|2020-11-06 05:35:00|4000.7|3997.9|3996.5|3993.7|4000.9|3998.1|3995|3992.2|101
1604641200000|2020-11-06 05:40:00|3996.9|3994.1|4000.9|3998.1|4000.9|3998.1|3995.9|3993.1|101
1604641500000|2020-11-06 05:45:00|4000.1|3997.3|3989.9|3987.1|4000.9|3998.1|3988.9|3986.1|238
1604641800000|2020-11-06 05:50:00|3988.9|3986.1|3996.1|3993.3|3996.1|3993.3|3987|3984.2|596
1604642100000|2020-11-06 05:55:00|3997|3994.2|3999.9|3997.1|4000.9|3998.1|3997|3994.2|96
1604642400000|2020-11-06 06:00:00|3999.2|3996.4|3997.8|3995|4000.4|3997.6|3997|3994.2|290
1604642700000|2020-11-06 06:05:00|3997.7|3994.9|3999.5|3996.7|4001.2|3998.4|3995.2|3992.4|170
1604643000000|2020-11-06 06:10:00|3999.9|3997.1|4000.2|3997.4|4004.2|4001.4|3999.2|3996.4|221
1604643300000|2020-11-06 06:15:00|3999.4|3996.6|4003|4000.2|4004.2|4001.4|3992.5|3989.7|276
1604643600000|2020-11-06 06:20:00|4002.9|4000.1|4006.2|4003.4|4007.2|4004.4|4001.9|3999.1|394
1604643900000|2020-11-06 06:25:00|4006.5|4003.7|3998.2|3995.4|4007.8|4005|3997.2|3994.4|229
1604644200000|2020-11-06 06:30:00|3998.9|3996.1|4008.7|4005.9|4010.2|4007.4|3997.8|3995|609
1604644500000|2020-11-06 06:35:00|4009|4006.2|4013.2|4010.4|4014.5|4011.7|4009|4006.2|166
1604644800000|2020-11-06 06:40:00|4013.6|4010.8|4020.9|4018.1|4020.9|4018.1|4012.2|4009.4|362
1604645100000|2020-11-06 06:45:00|4020.6|4017.8|4015.2|4012.4|4021.1|4018.3|4014.2|4011.4|86
1604645400000|2020-11-06 06:50:00|4014.2|4011.4|4013.9|4011.1|4016.2|4013.4|4012.1|4009.3|84
1604645700000|2020-11-06 06:55:00|4013.6|4010.8|4017.1|4014.3|4017.2|4014.4|4012.1|4009.3|597
1604646000000|2020-11-06 07:00:00|4016.9|4014.1|4019.9|4017.1|4020.9|4018.1|4016.1|4013.3|585
1604646300000|2020-11-06 07:05:00|4019.6|4016.8|4019.9|4017.1|4020.9|4018.1|4016.9|4014.1|126
1604646600000|2020-11-06 07:10:00|4019.6|4016.8|4025.8|4023|4025.9|4023.1|4018.9|4016.1|1085
1604646900000|2020-11-06 07:15:00|4024.9|4022.1|4031|4028.2|4031|4028.2|4023.8|4021|425
1604647200000|2020-11-06 07:20:00|4031.7|4028.9|4039|4036.2|4041|4038.2|4031.7|4028.9|673
1604647500000|2020-11-06 07:25:00|4040|4037.2|4046|4043.2|4048.3|4045.5|4039|4036.2|551
1604647800000|2020-11-06 07:30:00|4046.3|4043.5|4047|4044.2|4050|4047.2|4040.6|4037.8|395
1604648100000|2020-11-06 07:35:00|4046.1|4043.3|4062.7|4059.9|4063.7|4060.9|4045|4042.2|1857
1604648400000|2020-11-06 07:40:00|4062.3|4059.5|4060.7|4057.9|4064.7|4061.9|4057.3|4054.5|612
1604648700000|2020-11-06 07:45:00|4059.2|4056.4|4055.8|4053|4062.7|4059.9|4053.8|4051|405
1604649000000|2020-11-06 07:50:00|4055.7|4052.9|4054.7|4051.9|4056.7|4053.9|4049.8|4047|276
1604649300000|2020-11-06 07:55:00|4054.3|4051.5|4058.7|4055.9|4059.2|4056.4|4053.8|4051|241
1604649600000|2020-11-06 08:00:00|4058.9|4056.1|4069.9|4067.1|4071.7|4068.9|4057.9|4055.1|1192
1604649900000|2020-11-06 08:05:00|4069.7|4066.9|4071.9|4069.1|4071.9|4069.1|4063.9|4061.1|1336
1604650200000|2020-11-06 08:10:00|4072|4069.2|4067|4064.2|4074.9|4072.1|4065.6|4062.8|1044
1604650500000|2020-11-06 08:15:00|4067.1|4064.3|4075|4072.2|4079.9|4077.1|4067.1|4064.3|671
1604650800000|2020-11-06 08:20:00|4074.9|4072.1|4073.3|4070.5|4076|4073.2|4071.6|4068.8|591
1604651100000|2020-11-06 08:25:00|4073.1|4070.3|4062.1|4059.3|4080|4077.2|4061.1|4058.3|2965
1604651400000|2020-11-06 08:30:00|4061.9|4059.1|4066|4063.2|4074|4071.2|4061|4058.2|3083
1604651700000|2020-11-06 08:35:00|4066.3|4063.5|4051.2|4048.4|4067|4064.2|4050.2|4047.4|1403
1604652000000|2020-11-06 08:40:00|4050.8|4048|4052.9|4050.1|4053|4050.2|4042|4039.2|1028
1604652300000|2020-11-06 08:45:00|4053|4050.2|4055|4052.2|4057.9|4055.1|4051.3|4048.5|894
1604652600000|2020-11-06 08:50:00|4054.7|4051.9|4054.4|4051.6|4056|4053.2|4053|4050.2|818
1604652900000|2020-11-06 08:55:00|4054.9|4052.1|4048|4045.2|4060.9|4058.1|4046.9|4044.1|786
1604653200000|2020-11-06 09:00:00|4048.2|4045.4|4052|4049.2|4058.2|4055.4|4045|4042.2|659
1604653500000|2020-11-06 09:05:00|4050.9|4048.1|4039.2|4036.4|4054.9|4052.1|4038|4035.2|519
1604653800000|2020-11-06 09:10:00|4038.7|4035.9|4045|4042.2|4045|4042.2|4037|4034.2|854
1604654100000|2020-11-06 09:15:00|4045.2|4042.4|4046.3|4043.5|4049.1|4046.3|4031.9|4029.1|812
1604654400000|2020-11-06 09:20:00|4046.2|4043.4|4052.1|4049.3|4052.1|4049.3|4039.6|4036.8|1029
1604654700000|2020-11-06 09:25:00|4052.4|4049.6|4051.1|4048.3|4054.1|4051.3|4048.1|4045.3|578
1604655000000|2020-11-06 09:30:00|4050.9|4048.1|4050.1|4047.3|4054.1|4051.3|4048.1|4045.3|300
1604655300000|2020-11-06 09:35:00|4051.1|4048.3|4049.1|4046.3|4053.1|4050.3|4048.1|4045.3|519
1604655600000|2020-11-06 09:40:00|4048.7|4045.9|4053.1|4050.3|4054.2|4051.4|4048.2|4045.4|357
1604655900000|2020-11-06 09:45:00|4053.2|4050.4|4050.1|4047.3|4053.2|4050.4|4046.1|4043.3|898
1604656200000|2020-11-06 09:50:00|4049.7|4046.9|4038.2|4035.4|4058.2|4055.4|4034.2|4031.4|2485
1604656500000|2020-11-06 09:55:00|4037.2|4034.4|4028.4|4025.6|4037.2|4034.4|4025|4022.2|2512
1604656800000|2020-11-06 10:00:00|4028.5|4025.7|4016.5|4013.7|4028.9|4026.1|4016.5|4013.7|1503
1604657100000|2020-11-06 10:05:00|4016.4|4013.6|4007.2|4004.4|4020.5|4017.7|4006.4|4003.6|2285
1604657400000|2020-11-06 10:10:00|4007.4|4004.6|3991.8|3989|4011.1|4008.3|3991.6|3988.8|2680
1604657700000|2020-11-06 10:15:00|3991.1|3988.3|4005.5|4002.7|4010.4|4007.6|3987.6|3984.8|4196
1604658000000|2020-11-06 10:20:00|4005.6|4002.8|4017|4014.2|4018.7|4015.9|4001.6|3998.8|1480
1604658300000|2020-11-06 10:25:00|4016.7|4013.9|4007.3|4004.5|4017.5|4014.7|4006.8|4004|863
1604658600000|2020-11-06 10:30:00|4007.7|4004.9|4007.9|4005.1|4011.7|4008.9|4002.7|3999.9|644
1604658900000|2020-11-06 10:35:00|4007.7|4004.9|4001.4|3998.6|4008.5|4005.7|4000.2|3997.4|1639
1604659200000|2020-11-06 10:40:00|4001|3998.2|3999.4|3996.6|4002.4|3999.6|3998.4|3995.6|989
1604659500000|2020-11-06 10:45:00|3999.5|3996.7|4010.5|4007.7|4012.5|4009.7|3999.5|3996.7|821
1604659800000|2020-11-06 10:50:00|4010.7|4007.9|4007.7|4004.9|4010.7|4007.9|4006.7|4003.9|379
1604660100000|2020-11-06 10:55:00|4007.2|4004.4|3999.7|3996.9|4008.7|4005.9|3998.7|3995.9|758
1604660400000|2020-11-06 11:00:00|3998.7|3995.9|4000.7|3997.9|4004.7|4001.9|3998.7|3995.9|814
1604660700000|2020-11-06 11:05:00|4000.6|3997.8|4007.2|4004.4|4008.6|4005.8|3998.6|3995.8|1409
1604661000000|2020-11-06 11:10:00|4006.7|4003.9|3993.2|3990.4|4007.8|4005|3990.8|3988|928
1604661300000|2020-11-06 11:15:00|3993.6|3990.8|3990.7|3987.9|3999.7|3996.9|3988.8|3986|617
1604661600000|2020-11-06 11:20:00|3991|3988.2|3977.8|3975|3996.6|3993.8|3976.3|3973.5|1253
1604661900000|2020-11-06 11:25:00|3978.6|3975.8|3972.7|3969.9|3981.8|3979|3969.5|3963.4|1235
1604662200000|2020-11-06 11:30:00|3972.8|3970|3987.7|3984.9|3987.7|3984.9|3972.7|3969.9|772
1604662500000|2020-11-06 11:35:00|3986.7|3983.9|3981.4|3978.6|3987.6|3984.8|3980.9|3978.1|616
1604662800000|2020-11-06 11:40:00|3980.9|3978.1|3990.7|3987.9|3991.2|3988.4|3980.7|3977.9|826
1604663100000|2020-11-06 11:45:00|3993|3990.2|3985.7|3982.9|3995.7|3992.9|3985.7|3982.9|1089
1604663400000|2020-11-06 11:50:00|3984.9|3982.1|3989.2|3986.4|3991.7|3988.9|3984.9|3982.1|406
1604663700000|2020-11-06 11:55:00|3989.7|3986.9|3992.4|3989.6|3995.7|3992.9|3987.7|3984.9|371
1604664000000|2020-11-06 12:00:00|3992|3989.2|3992.9|3990.1|3994.7|3991.9|3989.7|3986.9|422
1604664300000|2020-11-06 12:05:00|3993.4|3990.6|3996.7|3993.9|3996.9|3994.1|3991.9|3989.1|347
1604664600000|2020-11-06 12:10:00|3996.9|3994.1|3987.7|3984.9|3998.9|3996.1|3986.9|3984.1|445
1604664900000|2020-11-06 12:15:00|3987.9|3985.1|3989.9|3987.1|3991.9|3989.1|3987.8|3985|331
1604665200000|2020-11-06 12:20:00|3990.4|3987.6|3990.8|3988|3996.8|3994|3988.9|3986.1|629
1604665500000|2020-11-06 12:25:00|3990.3|3987.5|3991.8|3989|3992.8|3990|3987.4|3984.6|351
1604665800000|2020-11-06 12:30:00|3991.9|3989.1|3986.8|3984|3993.4|3990.6|3982.8|3980|412
1604666100000|2020-11-06 12:35:00|3986.4|3983.6|3987.9|3985.1|3992.8|3990|3984.8|3982|537
1604666400000|2020-11-06 12:40:00|3987.8|3985|3997.4|3994.6|3997.9|3995.1|3987.8|3985|884
1604666700000|2020-11-06 12:45:00|3997.1|3994.3|4001.9|3999.1|4001.9|3999.1|3995.9|3993.1|222
1604667000000|2020-11-06 12:50:00|4001.6|3998.8|4004.8|4002|4007.8|4005|4001.6|3998.8|348
1604667300000|2020-11-06 12:55:00|4004.9|4002.1|4005.8|4003|4010.9|4008.1|4004.4|4001.6|795
1604667600000|2020-11-06 13:00:00|4004.9|4002.1|4008.2|4005.4|4011.1|4008.3|4001.9|3999.1|745
1604667900000|2020-11-06 13:05:00|4007.9|4005.1|4005.9|4003.1|4009.3|4006.5|3997.8|3995|738
1604668200000|2020-11-06 13:10:00|4005.8|4003|3997.8|3995|4005.9|4003.1|3994.9|3992.1|656
1604668500000|2020-11-06 13:15:00|3997.4|3994.6|3998.7|3995.9|3998.7|3995.9|3989.9|3987.1|698
1604668800000|2020-11-06 13:20:00|3999.8|3997|3998.8|3996|4001.9|3999.1|3994.9|3992.1|477
1604669100000|2020-11-06 13:25:00|3997.9|3995.1|3995.8|3993|4000.8|3998|3995|3992.2|265
1604669400000|2020-11-06 13:30:00|3996|3993.2|4027.8|4025|4029.2|4026.4|3996|3993.2|1715
1604669700000|2020-11-06 13:35:00|4028.7|4025.9|4024.8|4022|4030.7|4027.9|4021|4018.2|1134
1604670000000|2020-11-06 13:40:00|4024.1|4021.3|4024.8|4022|4028.8|4026|4021|4018.2|647
1604670300000|2020-11-06 13:45:00|4024.6|4021.8|4026.8|4024|4029.7|4026.9|4018|4015.2|809
1604670600000|2020-11-06 13:50:00|4027.2|4024.4|4028.7|4025.9|4036.8|4034|4022.7|4019.9|1723
1604670900000|2020-11-06 13:55:00|4028|4025.2|4028.3|4025.5|4036.8|4034|4026.7|4023.9|1171
1604671200000|2020-11-06 14:00:00|4028.2|4025.4|4033.2|4030.4|4036.8|4034|4024.3|4021.5|1022
1604671500000|2020-11-06 14:05:00|4032.8|4030|4036.7|4033.9|4036.9|4034.1|4024.8|4022|1258
1604671800000|2020-11-06 14:10:00|4036.6|4033.8|4041.1|4038.3|4043.7|4040.9|4033.7|4030.9|1213
1604672100000|2020-11-06 14:15:00|4040.7|4037.9|4050.9|4048.1|4056.6|4053.8|4037.7|4034.9|2948
1604672400000|2020-11-06 14:20:00|4051.4|4048.6|4040.6|4037.8|4053.1|4050.3|4039.6|4036.8|1332
1604672700000|2020-11-06 14:25:00|4040.9|4038.1|4036.2|4033.4|4041.6|4038.8|4032.2|4029.4|1097
1604673000000|2020-11-06 14:30:00|4036.1|4033.3|4018.7|4015.9|4039|4036.2|4002.6|3999.8|2324
1604673300000|2020-11-06 14:35:00|4019.1|4016.3|4028.5|4025.7|4028.7|4025.9|4015.7|4012.9|1103
1604673600000|2020-11-06 14:40:00|4028.1|4025.3|4027.7|4024.9|4032.6|4029.8|4021.2|4018.4|1077
1604673900000|2020-11-06 14:45:00|4027.6|4024.8|4031.7|4028.9|4040.6|4037.8|4026.9|4024.1|1126
1604674200000|2020-11-06 14:50:00|4031.6|4028.8|4028.4|4025.6|4034.2|4031.4|4019.9|4017.1|1367
1604674500000|2020-11-06 14:55:00|4027.9|4025.1|4020.1|4017.3|4033.8|4031|4019.8|4017|1654
1604674800000|2020-11-06 15:00:00|4020.6|4017.8|4004.6|4001.8|4023.5|4020.7|4004.6|4001.8|1203
1604675100000|2020-11-06 15:05:00|4004.8|4002|4012.3|4009.5|4017.8|4015|3997.6|3994.8|1907
1604675400000|2020-11-06 15:10:00|4011.9|4009.1|4012.8|4010|4019.5|4016.7|4006.8|4004|998
1604675700000|2020-11-06 15:15:00|4012.6|4009.8|4016.8|4014|4017.8|4015|4003.8|4001|746
1604676000000|2020-11-06 15:20:00|4017.1|4014.3|4019.6|4016.8|4022.8|4020|4012.8|4010|1206
1604676300000|2020-11-06 15:25:00|4018.9|4016.1|4021.3|4018.5|4029.6|4026.8|4017.6|4014.8|1519
1604676600000|2020-11-06 15:30:00|4021.6|4018.8|4011.8|4009|4022.6|4019.8|4010.6|4007.8|834
1604676900000|2020-11-06 15:35:00|4010.8|4008|4011.8|4009|4020.8|4018|4009.8|4007|821
1604677200000|2020-11-06 15:40:00|4011.1|4008.3|4007.8|4005|4015.8|4013|3997.7|3994.9|1532
1604677500000|2020-11-06 15:45:00|4007.7|4004.9|4011.7|4008.9|4012.8|4010|4003.3|4000.5|836
1604677800000|2020-11-06 15:50:00|4011.8|4009|4015.8|4013|4016.7|4013.9|4007.7|4004.9|1864
1604678100000|2020-11-06 15:55:00|4015.7|4012.9|3989.7|3986.9|4019.8|4017|3985.8|3983|2630
1604678400000|2020-11-06 16:00:00|3988.9|3986.1|3996.7|3993.9|4000.8|3998|3985.8|3983|2425
1604678700000|2020-11-06 16:05:00|3996.8|3994|4000.7|3997.9|4006.7|4003.9|3996.3|3993.5|1840
1604679000000|2020-11-06 16:10:00|4000.2|3997.4|3987.4|3984.6|4005.7|4002.9|3985.8|3983|3800
1604679300000|2020-11-06 16:15:00|3987.5|3984.7|3983.2|3980.4|3990.7|3987.9|3978.7|3975.9|2671
1604679600000|2020-11-06 16:20:00|3983.5|3980.7|3980.7|3977.9|3985.7|3982.9|3973.7|3970.9|1988
1604679900000|2020-11-06 16:25:00|3981.5|3978.7|3987.9|3985.1|3992.7|3989.9|3976.7|3973.9|8136
1604680200000|2020-11-06 16:30:00|3986.8|3984|3979.9|3977.1|3986.8|3984|3972.6|3969.8|4311
1604680500000|2020-11-06 16:35:00|3979.4|3976.6|3991.4|3988.6|3994.3|3991.5|3977.6|3974.8|2063
1604680800000|2020-11-06 16:40:00|3990.7|3987.9|3993.4|3990.6|3994.3|3991.5|3988.6|3985.8|1595
1604681100000|2020-11-06 16:45:00|3993.3|3990.5|3982.4|3979.6|3995.6|3992.8|3981.4|3978.6|954
1604681400000|2020-11-06 16:50:00|3983.2|3980.4|3984.3|3981.5|3990.3|3987.5|3983.2|3980.4|669
1604681700000|2020-11-06 16:55:00|3983.9|3981.1|3966.7|3963.9|3983.9|3981.1|3958.9|3956.1|3714
1604682000000|2020-11-06 17:00:00|3967.1|3964.3|3949.7|3946.9|3975.4|3972.6|3945.7|3942.9|2430
1604682300000|2020-11-06 17:05:00|3949|3946.2|3967.4|3964.6|3969.7|3966.9|3946.2|3943.4|1585
1604682600000|2020-11-06 17:10:00|3966.7|3963.9|3956.7|3953.9|3967.7|3964.9|3954.7|3951.9|847
1604682900000|2020-11-06 17:15:00|3956.6|3953.8|3950.4|3947.6|3956.9|3954.1|3947.9|3945.1|1241
1604683200000|2020-11-06 17:20:00|3950.2|3947.4|3959.9|3957.1|3962.7|3959.9|3949.7|3946.9|1960
1604683500000|2020-11-06 17:25:00|3960.2|3957.4|3967.9|3965.1|3970.7|3967.9|3959.4|3956.6|649
1604683800000|2020-11-06 17:30:00|3967.7|3964.9|3958.9|3956.1|3969.7|3966.9|3956.7|3953.9|570
1604684100000|2020-11-06 17:35:00|3959.6|3956.8|3953.8|3951|3961.8|3959|3953.6|3950.8|976
1604684400000|2020-11-06 17:40:00|3954.6|3951.8|3965.3|3962.5|3966.3|3963.5|3953.3|3950.5|685
1604684700000|2020-11-06 17:45:00|3965|3962.2|3968.4|3965.6|3969.8|3967|3962.8|3960|1645
1604685000000|2020-11-06 17:50:00|3968.3|3965.5|3978.8|3976|3980.8|3978|3966.3|3963.5|809
1604685300000|2020-11-06 17:55:00|3978.6|3975.8|3979.8|3977|3981.8|3979|3976.8|3974|777
1604685600000|2020-11-06 18:00:00|3980.5|3977.7|3975.3|3972.5|3983.6|3980.8|3966.6|3963.8|1452
1604685900000|2020-11-06 18:05:00|3974.8|3972|3980.6|3977.8|3982.6|3979.8|3972.8|3970|1768
1604686200000|2020-11-06 18:10:00|3980.5|3977.7|3970.6|3967.8|3983.6|3980.8|3970.6|3967.8|415
1604686500000|2020-11-06 18:15:00|3970.5|3967.7|3976.6|3973.8|3978.8|3976|3969.5|3966.7|843
1604686800000|2020-11-06 18:20:00|3976.8|3974|3976.8|3974|3978.8|3976|3972.8|3970|548
1604687100000|2020-11-06 18:25:00|3977.7|3974.9|3987.5|3984.7|3987.7|3984.9|3975.2|3972.4|799
1604687400000|2020-11-06 18:30:00|3987.2|3984.4|3976.5|3973.7|3987.5|3984.7|3975.2|3972.4|660
1604687700000|2020-11-06 18:35:00|3976.7|3973.9|3973.7|3970.9|3981.5|3978.7|3971.7|3968.9|635
1604688000000|2020-11-06 18:40:00|3972.7|3969.9|3967.8|3965|3973.7|3970.9|3963.7|3960.9|804
1604688300000|2020-11-06 18:45:00|3967.7|3964.9|3973.7|3970.9|3975.7|3972.9|3965.7|3962.9|533
1604688600000|2020-11-06 18:50:00|3973.3|3970.5|3970.3|3967.5|3976.7|3973.9|3970.3|3967.5|573
1604688900000|2020-11-06 18:55:00|3970|3967.2|3975.7|3972.9|3978.7|3975.9|3967.8|3965|1066
1604689200000|2020-11-06 19:00:00|3975|3972.2|3961.7|3958.9|3977.8|3975|3956|3953.2|1206
1604689500000|2020-11-06 19:05:00|3960.8|3958|3964.8|3962|3967.8|3965|3954.8|3952|923
1604689800000|2020-11-06 19:10:00|3964.7|3961.9|3958.8|3956|3965.8|3963|3957.8|3955|1139
1604690100000|2020-11-06 19:15:00|3960.3|3957.5|3964.8|3962|3968.7|3965.9|3959|3956.2|853
1604690400000|2020-11-06 19:20:00|3964.2|3961.4|3962.3|3959.5|3967.7|3964.9|3959.7|3956.9|2458
1604690700000|2020-11-06 19:25:00|3962.7|3959.9|3955.8|3953|3969.2|3966.4|3950.7|3947.9|12620
1604691000000|2020-11-06 19:30:00|3956.2|3953.4|3957.7|3954.9|3965.4|3962.6|3953.7|3950.9|4379
1604691300000|2020-11-06 19:35:00|3958.1|3955.3|3954.7|3951.9|3958.4|3955.6|3949.6|3946.8|1156
1604691600000|2020-11-06 19:40:00|3954.6|3951.8|3954.6|3951.8|3957.1|3954.3|3953.6|3950.8|308
1604691900000|2020-11-06 19:45:00|3955.6|3952.8|3962.6|3959.8|3963.6|3960.8|3954.6|3951.8|817
1604692200000|2020-11-06 19:50:00|3962.4|3959.6|3973.1|3970.3|3973.6|3970.8|3961.6|3958.8|1681
1604692500000|2020-11-06 19:55:00|3973.7|3970.9|3969.2|3966.4|3974.6|3971.8|3967.2|3964.4|369
1604692800000|2020-11-06 20:00:00|3969.6|3966.8|3962.7|3959.9|3969.7|3966.9|3962.6|3959.8|288
1604693100000|2020-11-06 20:05:00|3963.6|3960.8|3964.7|3961.9|3964.7|3961.9|3958|3955.2|259
1604693400000|2020-11-06 20:10:00|3966.2|3963.4|3973.6|3970.8|3973.7|3970.9|3966.2|3963.4|637
1604693700000|2020-11-06 20:15:00|3973.7|3970.9|3978.9|3976.1|3978.9|3976.1|3970.9|3968.1|213
1604694000000|2020-11-06 20:20:00|3978.2|3975.4|3978|3975.2|3978.9|3976.1|3975.9|3973.1|128
1604694300000|2020-11-06 20:25:00|3977.9|3975.1|3976.2|3973.4|3979|3976.2|3975.9|3973.1|259
1604694600000|2020-11-06 20:30:00|3976|3973.2|3976.9|3974.1|3979.9|3977.1|3974.9|3972.1|272
1604694900000|2020-11-06 20:35:00|3976|3973.2|3974.9|3972.1|3979.4|3976.6|3974.9|3972.1|253
1604695200000|2020-11-06 20:40:00|3975.6|3972.8|3985.9|3983.1|3988.9|3986.1|3974.9|3972.1|519
1604695500000|2020-11-06 20:45:00|3986.1|3983.3|3984.9|3982.1|3987.1|3984.3|3983.9|3981.1|105
1604695800000|2020-11-06 20:50:00|3985.3|3982.5|3985.1|3982.3|3986.9|3984.1|3984.8|3982|174
1604696100000|2020-11-06 20:55:00|3984.9|3982.1|3985.3|3982.5|3985.9|3983.1|3983.8|3981|113
1604696400000|2020-11-06 21:00:00|3984.9|3982.1|3981.9|3979.1|3985.9|3983.1|3981.9|3979.1|560
1604696700000|2020-11-06 21:05:00|3982.1|3979.3|3984.8|3982|3984.8|3982|3980.9|3978.1|25
1604697000000|2020-11-06 21:10:00|3984.9|3982.1|3982.9|3980.1|3987.3|3984.5|3981.9|3979.1|41
1604697300000|2020-11-06 21:15:00|3983.3|3980.5|3982.3|3979.5|3983.9|3981.1|3981.8|3979|22
1604697600000|2020-11-06 21:20:00|3982.4|3979.6|3978.3|3975.5|3982.9|3980.1|3977.9|3975.1|88
1604697900000|2020-11-06 21:25:00|3978.8|3976|3979.8|3977|3979.8|3977|3978|3975.2|35
1604698200000|2020-11-06 21:30:00|3979|3976.2|3981|3978.2|3981|3978.2|3979|3976.2|32
1604698500000|2020-11-06 21:35:00|3980.6|3977.8|3978.3|3975.5|3981.3|3978.5|3978|3975.2|134
1604698800000|2020-11-06 21:40:00|3978.5|3975.7|3978.5|3975.7|3979|3976.2|3978|3975.2|40
1604699100000|2020-11-06 21:45:00|3979|3976.2|3978.8|3976|3979.8|3977|3977.8|3975|52
1604699400000|2020-11-06 21:50:00|3978.5|3975.7|3980.5|3977.7|3982|3979.2|3978.3|3975.5|80
1604699700000|2020-11-06 21:55:00|3980.6|3977.8|3981.4|3977.4|3982.1|3979.3|3980.3|3977.3|446
1604700000000|2020-11-06 22:00:00|3981.3|3977.3|3980.2|3977.4|3981.3|3977.4|3980.2|3977.3|4
1604876400000|2020-11-08 23:00:00|3988.1|3978.1|3969.3|3966.5|3992.8|3984.9|3961.3|3956.3|160
1604876700000|2020-11-08 23:05:00|3969|3966.2|3970.8|3968|3975.2|3972.4|3964|3959.6|189
1604877000000|2020-11-08 23:10:00|3971.2|3968.4|3983.4|3979.4|3985.1|3981.6|3970.3|3967.5|100
1604877300000|2020-11-08 23:15:00|3983.8|3979.8|4010.4|4000.4|4012.5|4007.4|3982.7|3977.5|194
1604877600000|2020-11-08 23:20:00|4010.8|4000.8|4011.7|4008.9|4012.3|4008.9|4000|3996.6|120
1604877900000|2020-11-08 23:25:00|4011.5|4008.7|4008.5|4005.7|4012.9|4010.1|4004|4001|88
1604878200000|2020-11-08 23:30:00|4009.4|4006.6|4015.2|4012.4|4015.5|4012.7|4008|4004|102
1604878500000|2020-11-08 23:35:00|4015.4|4012.6|4019|4016.2|4023.3|4020.2|4015|4012.1|109
1604878800000|2020-11-08 23:40:00|4019.7|4016.9|4021.9|4019.1|4030.4|4027.6|4017.9|4014.8|47
1604879100000|2020-11-08 23:45:00|4022.2|4018.2|4021.1|4018.3|4024.1|4020.1|4019.6|4012.3|10
1604879400000|2020-11-08 23:50:00|4020.9|4018.1|4021.8|4017.8|4023.1|4020.3|4017.5|4012.5|13
1604879700000|2020-11-08 23:55:00|4020.7|4017.9|4019.5|4016.7|4024.7|4021.9|4019.5|4016.7|36
1604880000000|2020-11-09 00:00:00|4021.2|4018.4|4022.7|4019.9|4026.9|4024.1|4020.7|4017.9|26
1604880300000|2020-11-09 00:05:00|4024.2|4021.4|4011.2|4008.4|4026.2|4023.4|4009.7|4006.9|88
1604880600000|2020-11-09 00:10:00|4011.5|4008.7|4016.2|4012.2|4018.7|4015.9|4010.4|4007|31
1604880900000|2020-11-09 00:15:00|4016|4012|4020.7|4017.9|4027.2|4024.4|4014.6|4011.8|163
1604881200000|2020-11-09 00:20:00|4020.4|4016.4|4017.7|4014.9|4020.7|4017.9|4014.9|4012.1|19
1604881500000|2020-11-09 00:25:00|4015.7|4012.9|4027.6|4024.8|4028.8|4024.8|4013.3|4010|157
1604881800000|2020-11-09 00:30:00|4027.7|4024.9|4027.9|4025.1|4028.2|4025.4|4022.6|4019.7|50
1604882100000|2020-11-09 00:35:00|4027.7|4024.9|4031.7|4028.9|4031.7|4028.9|4027.7|4024.9|30
1604882400000|2020-11-09 00:40:00|4032.6|4029.8|4036.9|4034.1|4037.7|4034.9|4032.6|4029.8|89
1604882700000|2020-11-09 00:45:00|4037.6|4034.8|4037.8|4035|4038.3|4035.5|4032.4|4029.6|82
1604883000000|2020-11-09 00:50:00|4037.6|4034.8|4033.8|4031|4037.9|4034.8|4033.8|4031|7
1604883300000|2020-11-09 00:55:00|4033.6|4030.8|4033.9|4031.1|4036.3|4033.5|4029.9|4026.9|28
1604883600000|2020-11-09 01:00:00|4034.3|4031.5|4041.3|4038.5|4041.6|4038.8|4032.4|4029.6|210
1604883900000|2020-11-09 01:05:00|4040.9|4038.1|4058.9|4056.1|4059.8|4057|4040.9|4038.1|856
1604884200000|2020-11-09 01:10:00|4059.1|4056.3|4075.3|4072.5|4075.6|4072.8|4058.9|4056.1|860
1604884500000|2020-11-09 01:15:00|4074.8|4072|4065.5|4062.7|4083.3|4080.5|4062.6|4059.8|551
1604884800000|2020-11-09 01:20:00|4065.6|4062.8|4067|4064.2|4068.8|4066|4062.8|4060|199
1604885100000|2020-11-09 01:25:00|4067.1|4064.3|4064|4061.2|4069.6|4066.8|4063.5|4060.7|259
1604885400000|2020-11-09 01:30:00|4063.8|4061|4059.3|4056.5|4066.3|4063.5|4056.6|4053.8|402
1604885700000|2020-11-09 01:35:00|4059.8|4057|4059.6|4056.8|4061.3|4058.5|4055.3|4052.5|224
1604886000000|2020-11-09 01:40:00|4060.3|4057.5|4066|4063.2|4068.5|4065.7|4058.3|4055.5|200
1604886300000|2020-11-09 01:45:00|4065.7|4062.9|4061.5|4058.7|4070.3|4067.5|4061.5|4058.7|322
1604886600000|2020-11-09 01:50:00|4061.2|4058.4|4059.3|4056.5|4064.5|4061.7|4056.2|4053.4|384
1604886900000|2020-11-09 01:55:00|4060.5|4057.7|4058.3|4055.5|4063.1|4060.2|4053|4050.2|177
1604887200000|2020-11-09 02:00:00|4058.7|4055.9|4060.5|4057.7|4063|4060.2|4056.3|4053.5|233
1604887500000|2020-11-09 02:05:00|4059.2|4056.4|4063.2|4060.4|4064.7|4061.9|4056.7|4053.9|166
1604887800000|2020-11-09 02:10:00|4063.5|4060.7|4063.2|4060.4|4065.2|4062.4|4061.2|4058.4|93
1604888100000|2020-11-09 02:15:00|4063|4060.2|4059.7|4056.9|4063.2|4060.4|4058.4|4055.6|282
1604888400000|2020-11-09 02:20:00|4060|4057.2|4061.4|4058.6|4063.5|4060.4|4058.9|4056.1|207
1604888700000|2020-11-09 02:25:00|4061.2|4058.4|4059.9|4057.1|4063.5|4060.7|4059.9|4057.1|68
1604889000000|2020-11-09 02:30:00|4059.6|4056.8|4066.9|4064.1|4069.5|4066.6|4056.2|4053.4|288
1604889300000|2020-11-09 02:35:00|4067.2|4064.4|4069.2|4066.4|4070.4|4067.6|4064.7|4061.9|177
1604889600000|2020-11-09 02:40:00|4068.5|4064.5|4065.4|4062.6|4070.5|4067.4|4065.4|4062.5|110
1604889900000|2020-11-09 02:45:00|4064.7|4061.9|4066.2|4063.4|4066.4|4063.6|4063.7|4060.9|31
1604890200000|2020-11-09 02:50:00|4066.6|4063.8|4065.2|4062.4|4069.2|4066.4|4063.2|4060.4|50
1604890500000|2020-11-09 02:55:00|4065.7|4062.9|4069|4066.2|4069|4066.2|4063.7|4060.9|119
1604890800000|2020-11-09 03:00:00|4069.2|4066.4|4068|4065.2|4069.7|4066.9|4067.7|4064.9|52
1604891100000|2020-11-09 03:05:00|4068.2|4065.4|4066.1|4063.3|4070.7|4067.9|4065.2|4062.4|179
1604891400000|2020-11-09 03:10:00|4065.7|4062.9|4066.1|4063.3|4066.1|4063.3|4061.2|4058.4|54
1604891700000|2020-11-09 03:15:00|4065.7|4062.9|4061.7|4058.9|4066.1|4063.3|4060.4|4057.2|64
1604892000000|2020-11-09 03:20:00|4061.2|4058.4|4063.4|4060.6|4065.1|4062.3|4058.7|4055.9|93
1604892300000|2020-11-09 03:25:00|4063.2|4060.4|4061.2|4058.4|4065.7|4062.9|4061.2|4058.3|50
1604892600000|2020-11-09 03:30:00|4060.9|4058.1|4063.3|4060.5|4065.3|4062.5|4060.7|4057.9|38
1604892900000|2020-11-09 03:35:00|4063.8|4061|4063.8|4061|4064.8|4062|4061.8|4059|12
1604893200000|2020-11-09 03:40:00|4064.7|4061.9|4064.3|4061.5|4066.3|4063.5|4063.8|4061|40
1604893500000|2020-11-09 03:45:00|4064.8|4062|4064.8|4062|4067.1|4064.3|4063.6|4060.8|568
1604893800000|2020-11-09 03:50:00|4065.1|4062.3|4066.9|4064.1|4068.6|4065.8|4064.8|4062|33
1604894100000|2020-11-09 03:55:00|4067.4|4064.6|4065.9|4063.1|4067.4|4064.6|4064.4|4061.6|39
1604894400000|2020-11-09 04:00:00|4066.1|4063.3|4064.6|4061.8|4067.4|4064.6|4064.4|4061.6|33
1604894700000|2020-11-09 04:05:00|4064.4|4061.6|4062.9|4060.1|4065.6|4062.8|4061.8|4059|61
1604895000000|2020-11-09 04:10:00|4063.1|4060.3|4064.3|4061.5|4066.3|4063.5|4063.1|4060.3|95
1604895300000|2020-11-09 04:15:00|4064.6|4061.8|4063.8|4061|4065.1|4062.3|4062.3|4059.5|22
1604895600000|2020-11-09 04:20:00|4063.6|4060.8|4064.9|4062.1|4064.9|4062.1|4062.1|4059.3|40
1604895900000|2020-11-09 04:25:00|4063.9|4061.1|4064.4|4061.6|4064.4|4061.6|4062.4|4059.6|18
1604896200000|2020-11-09 04:30:00|4064.3|4061.5|4066.9|4064.1|4067.4|4064.6|4063.8|4061|37
1604896500000|2020-11-09 04:35:00|4067.1|4064.3|4068.6|4065.8|4069.4|4066.6|4066.9|4064.1|50
1604896800000|2020-11-09 04:40:00|4068.9|4066.1|4067|4064.2|4070.1|4067.3|4066.4|4063.6|30
1604897100000|2020-11-09 04:45:00|4067.1|4064.3|4066.8|4064|4068.5|4065.7|4066.8|4064|22
1604897400000|2020-11-09 04:50:00|4066.1|4063.3|4065.1|4062.3|4067.4|4064|4064.5|4061.7|25
1604897700000|2020-11-09 04:55:00|4065.5|4062.7|4062|4059.2|4065.5|4062.7|4060|4057.2|64
1604898000000|2020-11-09 05:00:00|4061.6|4058.8|4058.6|4055.8|4065|4062.2|4058.6|4055.8|235
1604898300000|2020-11-09 05:05:00|4059.1|4056.3|4053.7|4050.9|4060.1|4057.3|4053.7|4050.9|56
1604898600000|2020-11-09 05:10:00|4053.8|4051|4050.2|4047.4|4053.8|4051|4049.3|4046.5|63
1604898900000|2020-11-09 05:15:00|4049.8|4047|4056.2|4053.4|4056.2|4053.4|4049.7|4046.9|24
1604899200000|2020-11-09 05:20:00|4055.8|4053|4056.8|4054|4057.2|4054.4|4053.7|4050.9|37
1604899500000|2020-11-09 05:25:00|4056.5|4053.7|4053|4050.2|4056.8|4054|4052.7|4049.9|21
1604899800000|2020-11-09 05:30:00|4052.7|4049.9|4060.2|4057.4|4064.2|4061.4|4052.7|4049.9|83
1604900100000|2020-11-09 05:35:00|4060.5|4057.7|4061.4|4058.6|4063.7|4060.9|4058.9|4056.1|11
1604900400000|2020-11-09 05:40:00|4060.9|4058.1|4057.5|4054.7|4061.4|4058.6|4054.4|4051.6|90
1604900700000|2020-11-09 05:45:00|4057.4|4054.6|4049.6|4045.6|4057.4|4054.6|4047.5|4044.7|92
1604901000000|2020-11-09 05:50:00|4050.5|4047.7|4053.6|4050.8|4056.6|4053.8|4048.4|4045.6|163
1604901300000|2020-11-09 05:55:00|4055.1|4052.3|4062.4|4059.6|4063.9|4061.1|4053.6|4050.8|238
1604901600000|2020-11-09 06:00:00|4062.1|4059.3|4064.6|4061.8|4065.2|4062.4|4060.6|4057.8|169
1604901900000|2020-11-09 06:05:00|4064.4|4061.6|4062.6|4059.8|4065.5|4062.6|4060.9|4058.1|77
1604902200000|2020-11-09 06:10:00|4062.4|4059.6|4060.9|4058.1|4065.4|4062.6|4060.2|4057.4|78
1604902500000|2020-11-09 06:15:00|4060.7|4057.9|4063.8|4061|4065.9|4063.1|4059.9|4057.1|89
1604902800000|2020-11-09 06:20:00|4063.2|4060.4|4062.9|4060.1|4066.6|4063.8|4062.9|4060.1|96
1604903100000|2020-11-09 06:25:00|4062.4|4059.6|4062.7|4059.9|4062.7|4059.9|4060.7|4057.9|24
1604903400000|2020-11-09 06:30:00|4062.4|4059.6|4062.2|4059.4|4064.7|4061.9|4060.2|4057.4|38
1604903700000|2020-11-09 06:35:00|4061.9|4059.1|4064.4|4061.6|4065.1|4062.3|4060.4|4057.6|115
1604904000000|2020-11-09 06:40:00|4064.9|4062.1|4059.6|4056.8|4065.9|4063.1|4059.6|4056.8|152
1604904300000|2020-11-09 06:45:00|4060.4|4057.6|4062.2|4059.4|4064.4|4061.6|4060.2|4057.4|52
1604904600000|2020-11-09 06:50:00|4062.4|4059.6|4059.6|4056.8|4063.4|4060.6|4059.6|4056.8|66
1604904900000|2020-11-09 06:55:00|4059.4|4056.6|4058.6|4055.8|4060.6|4057.8|4058.2|4055.4|28
1604905200000|2020-11-09 07:00:00|4058.4|4055.6|4053.4|4050.6|4061.2|4058.4|4050.6|4047.8|307
1604905500000|2020-11-09 07:05:00|4052.9|4050.1|4054.9|4052.1|4055.9|4053.1|4052.9|4050.1|75
1604905800000|2020-11-09 07:10:00|4055.1|4052.3|4057.9|4055.1|4058.9|4056.1|4054.9|4052.1|156
1604906100000|2020-11-09 07:15:00|4058.1|4055.3|4064.8|4062|4065.9|4063.1|4058.1|4055.3|392
1604906400000|2020-11-09 07:20:00|4064.3|4061.5|4051.6|4048.8|4065.9|4063.1|4050.9|4048.1|365
1604906700000|2020-11-09 07:25:00|4052|4049.2|4043|4040.2|4053.5|4050.7|4042.1|4039.3|140
1604907000000|2020-11-09 07:30:00|4043.1|4040.3|4044.6|4041.8|4046|4043.2|4039.3|4036.5|262
1604907300000|2020-11-09 07:35:00|4044.3|4041.5|4049.3|4046.5|4051|4048.2|4043.3|4040.5|314
1604907600000|2020-11-09 07:40:00|4049|4046.2|4050|4047.2|4051|4048.2|4046|4043.2|212
1604907900000|2020-11-09 07:45:00|4050.3|4047.5|4052|4049.2|4053.5|4050.7|4049|4046.2|178
1604908200000|2020-11-09 07:50:00|4051.8|4049|4054|4051.2|4055.2|4052.4|4051|4048.2|130
1604908500000|2020-11-09 07:55:00|4054.7|4051.9|4055.5|4052.7|4060|4057.2|4054|4051.2|214
1604908800000|2020-11-09 08:00:00|4055.8|4053|4053|4050.2|4061|4058.2|4052.4|4049.6|434
1604909100000|2020-11-09 08:05:00|4053.3|4050.5|4055|4052.2|4058.8|4056|4053|4050.2|485
1604909400000|2020-11-09 08:10:00|4055.2|4052.4|4049.3|4046.5|4056|4053.2|4048.2|4045.4|679
1604909700000|2020-11-09 08:15:00|4049.5|4046.7|4055.2|4052.4|4057.6|4054.8|4049.5|4046.7|500
1604910000000|2020-11-09 08:20:00|4055|4052.2|4050.2|4047.4|4056.5|4053.7|4049.2|4046.4|1587
1604910300000|2020-11-09 08:25:00|4050.7|4047.9|4047.2|4044.4|4054.7|4051.9|4041.6|4038.8|1937
1604910600000|2020-11-09 08:30:00|4046.6|4043.8|4035.4|4032.6|4046.6|4043.8|4034.1|4031.3|2339
1604910900000|2020-11-09 08:35:00|4036.2|4033.4|4037.2|4034.4|4038.2|4035.4|4023.6|4020.8|1411
1604911200000|2020-11-09 08:40:00|4037|4034.2|4036.4|4033.6|4038.4|4035.6|4031.6|4028.8|356
1604911500000|2020-11-09 08:45:00|4036.2|4033.4|4038.4|4035.6|4038.4|4035.6|4028.4|4025.6|579
1604911800000|2020-11-09 08:50:00|4038.2|4035.4|4034.6|4031.8|4041.2|4038.4|4034.6|4031.8|312
1604912100000|2020-11-09 08:55:00|4034.4|4031.6|4035.2|4032.4|4036.4|4033.6|4031.6|4028.8|408
1604912400000|2020-11-09 09:00:00|4035.4|4032.6|4038.7|4035.9|4040.4|4037.6|4029.9|4027.1|459
1604912700000|2020-11-09 09:05:00|4038.4|4035.6|4046.4|4043.6|4047.4|4044.6|4036.4|4033.6|729
1604913000000|2020-11-09 09:10:00|4047.2|4044.4|4055.9|4053.1|4058.9|4056.1|4047.1|4044.3|1883
1604913300000|2020-11-09 09:15:00|4056|4053.2|4059.3|4056.5|4059.7|4056.9|4051.9|4046.1|2678
1604913600000|2020-11-09 09:20:00|4059.5|4056.7|4053.7|4050.9|4059.5|4056.7|4052.7|4049.9|567
1604913900000|2020-11-09 09:25:00|4054.3|4051.5|4048.5|4045.7|4056.7|4053.9|4043.7|4040.9|1954
1604914200000|2020-11-09 09:30:00|4048.3|4045.5|4046.5|4043.7|4053.5|4050.7|4046.5|4043.7|633
1604914500000|2020-11-09 09:35:00|4046.8|4044|4048.5|4045.7|4052.8|4050|4042.5|4039.7|348
1604914800000|2020-11-09 09:40:00|4048.8|4046|4055.2|4052.4|4056.3|4053.5|4048.3|4045.5|305
1604915100000|2020-11-09 09:45:00|4055.3|4052.5|4051.3|4048.5|4056|4053.2|4045.5|4042.7|348
1604915400000|2020-11-09 09:50:00|4051.7|4048.9|4050.7|4047.9|4054.3|4051.5|4050.2|4047.4|239
1604915700000|2020-11-09 09:55:00|4051|4048.2|4044.3|4041.5|4052.3|4049.5|4037.5|4034.7|653
1604916000000|2020-11-09 10:00:00|4044.5|4041.7|4047.5|4044.7|4051.5|4048.7|4042.3|4039.5|357
1604916300000|2020-11-09 10:05:00|4046.5|4043.7|4051.5|4048.7|4053.5|4050.7|4043.5|4040.7|480
1604916600000|2020-11-09 10:10:00|4051.4|4048.6|4047.7|4044.9|4054.4|4051.6|4044.5|4041.7|394
1604916900000|2020-11-09 10:15:00|4047.5|4044.7|4041.7|4038.9|4048.5|4045.7|4038.7|4035.9|823
1604917200000|2020-11-09 10:20:00|4041.5|4038.7|4047.6|4044.8|4054.4|4051.6|4039.7|4036.9|3202
1604917500000|2020-11-09 10:25:00|4047.2|4044.4|4047.4|4044.6|4048.9|4046.1|4038.6|4035.8|840
1604917800000|2020-11-09 10:30:00|4047.2|4044.4|4049.6|4046.8|4049.6|4046.8|4038.6|4035.8|532
1604918100000|2020-11-09 10:35:00|4049.2|4046.4|4051.2|4048.4|4052.2|4049.4|4045.6|4042.8|564
1604918400000|2020-11-09 10:40:00|4051.4|4048.6|4051.9|4049.1|4052.1|4049.3|4046.6|4043.8|481
1604918700000|2020-11-09 10:45:00|4052.1|4049.3|4055.6|4052.8|4061.5|4058.7|4051.6|4048.8|1883
1604919000000|2020-11-09 10:50:00|4056.2|4053.4|4053.6|4050.8|4056.2|4053.4|4051.1|4048.3|400
1604919300000|2020-11-09 10:55:00|4053.9|4051.1|4059.6|4056.8|4059.6|4056.8|4053.9|4051.1|305
1604919600000|2020-11-09 11:00:00|4060.6|4057.8|4074.7|4071.9|4076|4073.2|4057.6|4054.8|1172
1604919900000|2020-11-09 11:05:00|4074.4|4071.6|4079.2|4076.4|4080.6|4077.8|4073.2|4070.4|772
1604920200000|2020-11-09 11:10:00|4079.8|4077|4089.5|4086.7|4090.7|4087.9|4079.8|4077|1993
1604920500000|2020-11-09 11:15:00|4089.9|4087.1|4089.2|4086.4|4090|4087.2|4085.2|4082.4|1143
1604920800000|2020-11-09 11:20:00|4088.9|4086.1|4093.2|4090.4|4093.2|4090.4|4087|4084.2|741
1604921100000|2020-11-09 11:25:00|4092|4089.2|4087.2|4084.4|4094.2|4091.4|4087.2|4084.4|1257
1604921400000|2020-11-09 11:30:00|4088.1|4085.3|4087.2|4084.4|4091.1|4088.3|4087.2|4084.4|316
1604921700000|2020-11-09 11:35:00|4086.9|4084.1|4094.9|4092.1|4095.9|4093.1|4085.6|4082.8|2613
1604922000000|2020-11-09 11:40:00|4095.2|4092.4|4092.9|4090.1|4097.5|4094.7|4091.5|4088.7|780
1604922300000|2020-11-09 11:45:00|4093.4|4090.6|4164|4161.2|4164|4161.2|4093.4|4090.6|8835
1604922600000|2020-11-09 11:50:00|4164.4|4161.6|4209.3|4206.5|4229.1|4226.3|4156.7|4153.9|8647
1604922900000|2020-11-09 11:55:00|4209|4206.2|4227|4224.2|4229.1|4226.3|4200.6|4197.8|5668
1604923200000|2020-11-09 12:00:00|4226.6|4223.8|4314.2|4311.4|4322.2|4319.4|4223.8|4221|15179
1604923500000|2020-11-09 12:05:00|4314.5|4311.7|4273|4270.2|4314.8|4312|4260|4257.2|7136
1604923800000|2020-11-09 12:10:00|4273.2|4270.4|4288.3|4285.5|4307.1|4304.3|4270.4|4267.6|5908
1604924100000|2020-11-09 12:15:00|4288.1|4285.3|4267|4264.2|4298.9|4296.1|4267|4264.2|3744
1604924400000|2020-11-09 12:20:00|4267.7|4264.9|4240.4|4237.6|4277.3|4274.5|4240.2|4237.4|3563
1604924700000|2020-11-09 12:25:00|4240.2|4237.4|4255|4252.2|4267.6|4264.8|4240.2|4237.4|2433
1604925000000|2020-11-09 12:30:00|4255.3|4252.5|4259.1|4256.3|4262.1|4259.3|4248.6|4245.8|1535
1604925300000|2020-11-09 12:35:00|4259.7|4256.9|4277.3|4274.5|4281.1|4278.3|4259.1|4256|2401
1604925600000|2020-11-09 12:40:00|4277.6|4274.8|4263.3|4260.5|4286.6|4283.8|4263.1|4260.3|1942
1604925900000|2020-11-09 12:45:00|4263.6|4260.8|4281.6|4278.8|4284.4|4281.6|4260.8|4258|1928
1604926200000|2020-11-09 12:50:00|4281.4|4278.6|4284|4281.2|4287.6|4284.8|4274.3|4271.5|1510
1604926500000|2020-11-09 12:55:00|4283.8|4281|4298|4295.2|4300.8|4298|4282.4|4279.6|3887
1604926800000|2020-11-09 13:00:00|4298.3|4295.5|4291.8|4289|4305.3|4302.5|4290.7|4287.9|3575
1604927100000|2020-11-09 13:05:00|4292|4289.2|4296|4293.2|4302|4299.2|4291.4|4288.6|1857
1604927400000|2020-11-09 13:10:00|4296.3|4293.5|4314.3|4311.5|4315.8|4313|4296.3|4293.5|3244
1604927700000|2020-11-09 13:15:00|4314.8|4312|4338.5|4335.7|4359.6|4356.8|4314.8|4312|6026
1604928000000|2020-11-09 13:20:00|4339.1|4336.3|4343.7|4340.9|4361.5|4358.7|4339.1|4336.3|4435
1604928300000|2020-11-09 13:25:00|4343.5|4340.7|4313|4310.2|4352|4349.2|4310|4307.2|6967
1604928600000|2020-11-09 13:30:00|4314.3|4311.5|4329.5|4326.7|4332.7|4329.9|4314|4311.2|6663
1604928900000|2020-11-09 13:35:00|4329.7|4326.9|4322|4319.2|4334.7|4331.9|4317.2|4314.4|3769
1604929200000|2020-11-09 13:40:00|4321.2|4318.4|4302.9|4300.1|4322.8|4320|4301.9|4299.1|1763
1604929500000|2020-11-09 13:45:00|4302.5|4299.7|4289|4286.2|4302.9|4300.1|4277|4274.2|2779
1604929800000|2020-11-09 13:50:00|4289.4|4286.6|4279.5|4276.7|4300.9|4298.1|4273.9|4271.1|2947
1604930100000|2020-11-09 13:55:00|4279.8|4277|4266.4|4263.6|4284|4281.2|4263.7|4260.9|2538
1604930400000|2020-11-09 14:00:00|4266.7|4263.9|4299|4296.2|4299.7|4296.9|4266|4263.2|2249
1604930700000|2020-11-09 14:05:00|4298.7|4295.9|4310.4|4307.6|4317.5|4314.7|4298.7|4295.9|1855
1604931000000|2020-11-09 14:10:00|4310.2|4307.4|4311.7|4308.9|4319.5|4316.7|4303.9|4301.1|2523
1604931300000|2020-11-09 14:15:00|4312|4309.2|4321.2|4318.4|4324.7|4321.9|4308.7|4305.9|2891
1604931600000|2020-11-09 14:20:00|4321.5|4318.7|4328|4325.2|4328.8|4326|4311.7|4308.9|2979
1604931900000|2020-11-09 14:25:00|4327.5|4324.7|4303.7|4300.9|4329.5|4326.7|4303.2|4300.4|3082
1604932200000|2020-11-09 14:30:00|4304|4301.2|4324.7|4321.9|4326|4323.2|4304|4301.2|2463
1604932500000|2020-11-09 14:35:00|4325|4322.2|4322.5|4319.7|4337.5|4334.7|4318.7|4315.9|2249
1604932800000|2020-11-09 14:40:00|4323.1|4320.3|4315.9|4313.1|4326.5|4323.7|4311.9|4309.1|1915
1604933100000|2020-11-09 14:45:00|4315.7|4312.9|4320.2|4317.4|4327.7|4324.9|4313.7|4310.9|1480
1604933400000|2020-11-09 14:50:00|4320.5|4317.7|4328.7|4325.9|4330.7|4327.9|4316.7|4313.9|964
1604933700000|2020-11-09 14:55:00|4328.5|4325.7|4309.1|4306.3|4330.7|4327.9|4309.1|4306.3|2516
1604934000000|2020-11-09 15:00:00|4309.4|4306.6|4310.9|4308.1|4315.1|4312.3|4306.1|4303.3|2459
1604934300000|2020-11-09 15:05:00|4311.9|4309.1|4317.9|4315.1|4318.9|4316.1|4305.9|4303.1|2656
1604934600000|2020-11-09 15:10:00|4317.6|4314.8|4322.1|4319.3|4324.1|4321.3|4317.1|4314.3|1265
1604934900000|2020-11-09 15:15:00|4321.3|4318.5|4305.1|4302.3|4326.1|4323.3|4296.9|4292.4|2903
1604935200000|2020-11-09 15:20:00|4306|4303.2|4286.1|4283.3|4310.1|4307.3|4280.7|4277.9|1959
1604935500000|2020-11-09 15:25:00|4285.1|4282.3|4287.5|4284.7|4292.4|4289.6|4281.3|4278.5|1746
1604935800000|2020-11-09 15:30:00|4287.8|4285|4289.1|4286.3|4304.3|4301.5|4281.1|4278.3|1901
1604936100000|2020-11-09 15:35:00|4288.7|4285.9|4297.1|4294.3|4298.1|4295.3|4283.1|4280.3|1587
1604936400000|2020-11-09 15:40:00|4297.4|4294.6|4296.1|4293.3|4300.9|4298.1|4291.1|4288.3|1445
1604936700000|2020-11-09 15:45:00|4295.8|4293|4298.9|4296.1|4300.1|4297.3|4293.9|4291.1|1096
1604937000000|2020-11-09 15:50:00|4299.3|4296.5|4296.4|4293.6|4305.1|4302.3|4295.4|4292.6|1480
1604937300000|2020-11-09 15:55:00|4296.8|4294|4306.9|4304.1|4307.6|4304.8|4294.1|4291.3|1520
1604937600000|2020-11-09 16:00:00|4307.3|4304.5|4294.1|4291.3|4307.3|4304.5|4289.3|4286.5|2121
1604937900000|2020-11-09 16:05:00|4293.6|4290.8|4278.3|4275.5|4294|4291.2|4274.1|4271.3|2818
1604938200000|2020-11-09 16:10:00|4278.1|4275.3|4260.8|4258|4285.1|4282.3|4255.1|4252.3|5256
1604938500000|2020-11-09 16:15:00|4261.1|4258.3|4264.3|4261.5|4277.1|4274.3|4258.1|4255.3|4764
1604938800000|2020-11-09 16:20:00|4264.5|4261.7|4271.5|4268.7|4276.3|4273.5|4259.5|4256.7|1706
1604939100000|2020-11-09 16:25:00|4271.8|4269|4275.2|4272.4|4279.3|4276.5|4267.8|4265|5520
1604939400000|2020-11-09 16:30:00|4274.7|4271.9|4267|4264.2|4283.2|4280.4|4258.8|4256|2981
1604939700000|2020-11-09 16:35:00|4267.2|4264.4|4268|4265.2|4273.2|4270.4|4264.4|4261.6|1893
1604940000000|2020-11-09 16:40:00|4268.2|4265.4|4260.2|4257.4|4269.2|4266.4|4255.2|4252.4|1334
1604940300000|2020-11-09 16:45:00|4259.9|4257.1|4257.7|4254.9|4262.2|4259.4|4248.9|4244.8|1828
1604940600000|2020-11-09 16:50:00|4257.4|4254.6|4267.2|4264.4|4267.2|4264.4|4248.2|4245.4|1986
1604940900000|2020-11-09 16:55:00|4266.5|4263.7|4271.4|4268.6|4275|4272.2|4264.2|4261.4|1411
1604941200000|2020-11-09 17:00:00|4271.2|4268.4|4284.9|4282.1|4284.9|4282.1|4271.2|4268.4|1271
1604941500000|2020-11-09 17:05:00|4284.7|4281.9|4281.7|4278.9|4288.2|4285.4|4277.2|4274.4|992
1604941800000|2020-11-09 17:10:00|4281.9|4279.1|4267.2|4264.4|4283.2|4280.4|4267.2|4264.4|948
1604942100000|2020-11-09 17:15:00|4267|4264.2|4280|4277.2|4280|4277.2|4265.2|4262.4|1122
1604942400000|2020-11-09 17:20:00|4280.5|4277.7|4283.2|4280.4|4283.2|4280.4|4275.7|4272.9|771
1604942700000|2020-11-09 17:25:00|4283.5|4280.7|4272.2|4269.4|4284|4281.2|4271.4|4268.6|1903
1604943000000|2020-11-09 17:30:00|4272.8|4270|4279.4|4276.6|4281.4|4278.6|4271.2|4268.4|997
1604943300000|2020-11-09 17:35:00|4279.6|4276.8|4276.4|4273.6|4285.4|4282.6|4273.4|4270.6|2026
1604943600000|2020-11-09 17:40:00|4276.6|4273.8|4284.2|4281.4|4286.8|4284|4272.9|4270.1|1853
1604943900000|2020-11-09 17:45:00|4284.6|4281.8|4276.4|4273.6|4288.4|4285.6|4273.6|4270.8|659
1604944200000|2020-11-09 17:50:00|4275.9|4273.1|4274.6|4271.8|4280.9|4278.1|4269.1|4266.3|867
1604944500000|2020-11-09 17:55:00|4273.6|4270.8|4273.9|4271.1|4276.4|4273.6|4268.8|4266|776
1604944800000|2020-11-09 18:00:00|4274.1|4271.3|4263.9|4261.1|4274.6|4271.8|4261.6|4258.8|636
1604945100000|2020-11-09 18:05:00|4263.6|4260.8|4273.9|4271.1|4275.9|4273.1|4263.6|4260.8|508
1604945400000|2020-11-09 18:10:00|4273.4|4270.6|4280|4277.2|4282|4279.2|4273.4|4270.6|793
1604945700000|2020-11-09 18:15:00|4280.2|4277.4|4279.2|4276.4|4282|4279.2|4273.2|4270.4|1153
1604946000000|2020-11-09 18:20:00|4279.5|4276.7|4280.1|4277.3|4281.1|4278.3|4270.2|4267.4|611
1604946300000|2020-11-09 18:25:00|4280.2|4277.4|4275.2|4272.4|4281.1|4278.3|4272.1|4269.3|1044
1604946600000|2020-11-09 18:30:00|4275.6|4272.8|4271.9|4269.1|4278.1|4275.3|4269.1|4266.3|746
1604946900000|2020-11-09 18:35:00|4271.2|4268.4|4268.3|4265.5|4273.3|4270.5|4266.9|4264.1|772
1604947200000|2020-11-09 18:40:00|4267.6|4264.8|4267.4|4264.6|4271.4|4268.6|4262.8|4260|914
1604947500000|2020-11-09 18:45:00|4266.9|4264.1|4270.4|4267.6|4273.4|4270.6|4264.6|4261.8|1321
1604947800000|2020-11-09 18:50:00|4270.6|4267.8|4265.6|4262.8|4274.5|4271.7|4262.6|4259.8|1009
1604948100000|2020-11-09 18:55:00|4265.1|4262.3|4270.6|4267.8|4270.8|4268|4261.6|4258.8|572
1604948400000|2020-11-09 19:00:00|4269.5|4266.7|4268|4265.2|4270.5|4267.7|4259.6|4256.8|848
1604948700000|2020-11-09 19:05:00|4268.3|4265.5|4254.3|4251.5|4268.7|4265.9|4252.8|4250|3740
1604949000000|2020-11-09 19:10:00|4254.7|4251.9|4266.7|4263.9|4270.3|4267.4|4246.8|4244|3000
1604949300000|2020-11-09 19:15:00|4266.3|4263.5|4263.7|4260.9|4273.5|4270.7|4259.7|4256.9|3240
1604949600000|2020-11-09 19:20:00|4263.9|4261.1|4254|4251.2|4263.9|4261.1|4250|4247.2|2786
1604949900000|2020-11-09 19:25:00|4253.4|4250.6|4250.1|4247.3|4259.9|4257.1|4248.1|4245.3|16785
1604950200000|2020-11-09 19:30:00|4249.7|4246.9|4253.1|4250.3|4253.4|4250.6|4246.2|4243.4|3031
1604950500000|2020-11-09 19:35:00|4252.7|4249.9|4257.1|4254.3|4260.2|4257.4|4252.2|4249.4|758
1604950800000|2020-11-09 19:40:00|4256.7|4253.9|4261.8|4259|4263.1|4260.3|4256.1|4253.3|338
1604951100000|2020-11-09 19:45:00|4261.3|4258.5|4265.3|4262.5|4266.3|4263.5|4258.8|4256|471
1604951400000|2020-11-09 19:50:00|4265.8|4263|4267.8|4265|4267.8|4265|4263.3|4260.5|541
1604951700000|2020-11-09 19:55:00|4267.3|4264.5|4267.3|4264.5|4269.3|4266.5|4263.3|4260.5|492
1604952000000|2020-11-09 20:00:00|4267.5|4264.7|4261.1|4258.3|4267.8|4265|4256.9|4254.1|518
1604952300000|2020-11-09 20:05:00|4261.3|4258.5|4262.1|4259.3|4263.1|4260.3|4258.3|4255.5|200
1604952600000|2020-11-09 20:10:00|4261.8|4259|4254.3|4251.5|4264.1|4261.3|4253.8|4251|252
1604952900000|2020-11-09 20:15:00|4254.1|4251.3|4254.1|4251.3|4257.1|4254.3|4251.8|4249|455
1604953200000|2020-11-09 20:20:00|4253.8|4251|4250.3|4247.5|4254.1|4251.3|4247.3|4244.5|207
1604953500000|2020-11-09 20:25:00|4250.8|4248|4248.1|4245.3|4251.4|4248.6|4246.3|4243.5|209
1604953800000|2020-11-09 20:30:00|4247.1|4244.3|4248.1|4245.3|4250.3|4247.5|4246.3|4243.5|281
1604954100000|2020-11-09 20:35:00|4248.8|4246|4249.1|4246.3|4249.1|4246.3|4245.3|4242.5|307
1604954400000|2020-11-09 20:40:00|4248.8|4246|4250.1|4247.3|4251.1|4248.3|4246.3|4243.5|80
1604954700000|2020-11-09 20:45:00|4249.1|4246.3|4245.1|4242.3|4250.1|4247.3|4239.1|4236.3|730
1604955000000|2020-11-09 20:50:00|4244.7|4241.9|4239.1|4236.3|4245.1|4242.3|4237.8|4235|258
1604955300000|2020-11-09 20:55:00|4239.3|4236.5|4231.4|4228.6|4239.9|4237.1|4229.1|4226.3|499
1604955600000|2020-11-09 21:00:00|4231.8|4229|4236.1|4233.3|4237.1|4234.3|4230.8|4228|222
1604955900000|2020-11-09 21:05:00|4235.9|4233.1|4232.5|4229.7|4237.1|4234.3|4229.5|4226.7|913
1604956200000|2020-11-09 21:10:00|4232|4229.2|4229.1|4226.3|4233.3|4230.5|4226.1|4223.3|273
1604956500000|2020-11-09 21:15:00|4228.7|4225.9|4224.8|4222|4230.1|4227.3|4223.3|4220.5|351
1604956800000|2020-11-09 21:20:00|4225.4|4222.6|4228.1|4225.3|4228.1|4225.3|4225.1|4222.3|68
1604957100000|2020-11-09 21:25:00|4227.8|4225|4229.1|4226.3|4229.1|4226.3|4227.1|4224.3|15
1604957400000|2020-11-09 21:30:00|4228.8|4226|4225.5|4222.7|4229.1|4226.3|4221.2|4218.4|233
1604957700000|2020-11-09 21:35:00|4226|4223.2|4213.5|4210.7|4226.7|4223.9|4213.4|4210.6|475
1604958000000|2020-11-09 21:40:00|4213.2|4210.4|4214.5|4211.7|4215.5|4212.7|4212|4209.2|153
1604958300000|2020-11-09 21:45:00|4214.2|4211.4|4217.5|4214.7|4219.9|4217.1|4213.2|4210.4|219
1604958600000|2020-11-09 21:50:00|4218|4215.2|4219.2|4216.4|4219.5|4216.7|4215.5|4212.7|57
1604958900000|2020-11-09 21:55:00|4218.9|4216.1|4216.1|4213.3|4219.1|4216.1|4214|4208.8|168
1604959200000|2020-11-09 22:00:00|4217|4213|4218.6|4215.8|4223.2|4216.2|4217|4210.5|7
1604959500000|2020-11-09 22:05:00|4217.9|4215.1|4218.3|4215.5|4218.8|4216|4217.8|4215|3
1604959800000|2020-11-09 22:10:00|4219.8|4217|4224.9|4222.1|4224.9|4222.1|4219.8|4217|11
1604960100000|2020-11-09 22:15:00|4225.6|4222.8|4225.1|4222.3|4226|4222.8|4225.1|4222|1
1604960400000|2020-11-09 22:20:00|4223.3|4220.5|4222.7|4212.7|4224.2|4220.5|4218.3|4212.5|31
1604960700000|2020-11-09 22:25:00|4222.2|4218.2|4222.4|4218.4|4222.4|4218.4|4222.2|4218.2|0
1604961000000|2020-11-09 22:30:00|4225.7|4215.7|4225.7|4215.7|4225.7|4219.3|4222.1|4215.7|2
1604961300000|2020-11-09 22:35:00|||||||||2
1604961600000|2020-11-09 22:40:00|4223|4219|4220.9|4218.1|4225.7|4220.3|4220.5|4213.2|19
1604961900000|2020-11-09 22:45:00|4220|4216|4223.5|4213.5|4223.5|4216|4219.4|4213|5
1604962200000|2020-11-09 22:50:00|4223.2|4213.2|4223.2|4213.2|4223.5|4213.5|4223.2|4213.2|0
1604962500000|2020-11-09 22:55:00|||||||||1
1604970000000|2020-11-10 01:00:00|4196.1|4186.1|4202|4199.2|4208|4205.2|4185.5|4182.7|1009
1604970300000|2020-11-10 01:05:00|4201.7|4198.9|4201.7|4198.9|4208.7|4205.9|4195|4192.2|380
1604970600000|2020-11-10 01:10:00|4201.4|4198.6|4210.2|4207.4|4215.7|4212.9|4199.9|4197.1|268
1604970900000|2020-11-10 01:15:00|4209.4|4206.6|4199|4196.2|4209.4|4206.6|4199|4195.3|130
1604971200000|2020-11-10 01:20:00|4199.5|4196.7|4205.2|4202.4|4208|4205.2|4196.4|4193.6|130
1604971500000|2020-11-10 01:25:00|4205.5|4201.5|4208.4|4205.6|4213|4210.2|4204.4|4201.5|119
1604971800000|2020-11-10 01:30:00|4208.2|4205.4|4207.4|4204.6|4212.7|4209.9|4203.2|4200.4|57
1604972100000|2020-11-10 01:35:00|4206.7|4203.9|4201.4|4198.6|4210|4207.2|4200.4|4197.3|49
1604972400000|2020-11-10 01:40:00|4201.2|4198.4|4205.1|4202.3|4206.4|4203.6|4200.2|4197.4|64
1604972700000|2020-11-10 01:45:00|4204.9|4202.1|4205.4|4202.6|4205.9|4203.1|4203.4|4200.6|120
1604973000000|2020-11-10 01:50:00|4205.1|4202.3|4207.6|4204.8|4210.3|4207.5|4204.4|4201.6|262
1604973300000|2020-11-10 01:55:00|4207.1|4204.3|4201.1|4198.3|4208.1|4205.3|4200.5|4197.7|79
1604973600000|2020-11-10 02:00:00|4200.5|4197.7|4205.1|4202.3|4205.3|4202.5|4200.5|4197.7|38
1604973900000|2020-11-10 02:05:00|4204.8|4202|4205.1|4202.3|4205.1|4202.3|4202.6|4199.8|46
1604974200000|2020-11-10 02:10:00|4204.8|4202|4209.6|4206.8|4215.1|4212.3|4203.6|4200.8|165
1604974500000|2020-11-10 02:15:00|4209.9|4207.1|4200.6|4197.8|4209.9|4207.1|4198.6|4195.7|87
1604974800000|2020-11-10 02:20:00|4200.8|4198|4200|4197.2|4203.8|4201|4196.5|4193.7|38
1604975100000|2020-11-10 02:25:00|4200.2|4197.4|4203|4200.2|4204.2|4201.4|4200|4197.2|125
1604975400000|2020-11-10 02:30:00|4203.2|4200.4|4208.2|4205.4|4210.4|4207.6|4202.7|4199.9|96
1604975700000|2020-11-10 02:35:00|4208.9|4206.1|4209.8|4207|4211|4208.2|4207.6|4204.8|576
1604976000000|2020-11-10 02:40:00|4209.5|4206.7|4214.3|4211.5|4214.3|4211.5|4207.8|4205|142
1604976300000|2020-11-10 02:45:00|4215.5|4212.7|4222.8|4220|4222.8|4220|4215.5|4212.7|146
1604976600000|2020-11-10 02:50:00|4222.5|4219.7|4218.1|4215.3|4225.5|4222.7|4215.3|4212.5|302
1604976900000|2020-11-10 02:55:00|4217.8|4215|4214.1|4211.3|4217.8|4215|4211.3|4208.5|167
1604977200000|2020-11-10 03:00:00|4213.8|4211|4225.5|4222.7|4228.8|4226|4213.6|4210.8|340
1604977500000|2020-11-10 03:05:00|4226|4223.2|4229.3|4226.5|4230|4227.2|4221.8|4219|108
1604977800000|2020-11-10 03:10:00|4228.8|4226|4225.5|4222.7|4230.1|4227.3|4220.3|4217.5|132
1604978100000|2020-11-10 03:15:00|4225|4222.2|4225.8|4223|4227.3|4224.5|4220.3|4217.5|124
1604978400000|2020-11-10 03:20:00|4226.3|4223.5|4225.6|4222.8|4228.3|4225.5|4224.1|4221.3|64
1604978700000|2020-11-10 03:25:00|4225.8|4223|4216.8|4214|4225.8|4223|4213.3|4210.5|196
1604979000000|2020-11-10 03:30:00|4216.5|4213.7|4213.3|4210.5|4217.6|4214.8|4213.1|4210.3|57
1604979300000|2020-11-10 03:35:00|4213.1|4210.3|4207.6|4204.8|4215.6|4212.8|4206.6|4203.8|66
1604979600000|2020-11-10 03:40:00|4207.3|4204.5|4201.3|4198.5|4207.6|4204.8|4200.1|4197.3|75
1604979900000|2020-11-10 03:45:00|4201.8|4199|4200.6|4197.8|4202.8|4200|4196.8|4194|133
1604980200000|2020-11-10 03:50:00|4200.8|4198|4202.3|4199.5|4202.8|4200|4198.1|4195.3|35
1604980500000|2020-11-10 03:55:00|4202.1|4199.3|4203.6|4200.8|4204.8|4202|4200.8|4198|79
1604980800000|2020-11-10 04:00:00|4203.8|4201|4203.1|4200.3|4205.1|4202.3|4200.8|4198|54
1604981100000|2020-11-10 04:05:00|4202.6|4199.8|4203.8|4201|4205.8|4203|4200.6|4197.8|144
1604981400000|2020-11-10 04:10:00|4204.3|4201.5|4206.3|4203.5|4206.8|4204|4202.7|4199.9|26
1604981700000|2020-11-10 04:15:00|4206.8|4204|4202.7|4199.9|4206.8|4204|4198.7|4195.9|95
1604982000000|2020-11-10 04:20:00|4202.4|4199.6|4203.2|4200.4|4204.2|4201.4|4200.7|4197.9|9
1604982300000|2020-11-10 04:25:00|4202.9|4200.1|4207.9|4205.1|4208.2|4205.4|4202.7|4199.9|10
1604982600000|2020-11-10 04:30:00|4208.2|4205.4|4207.2|4204.4|4209.7|4206.9|4205.2|4202.4|37
1604982900000|2020-11-10 04:35:00|4207.5|4204.7|4214.7|4211.9|4217|4214.2|4206.9|4203.6|326
1604983200000|2020-11-10 04:40:00|4214.9|4212.1|4210.7|4207.9|4215.5|4212.7|4210.2|4207.4|36
1604983500000|2020-11-10 04:45:00|4210.9|4208.1|4211|4208.2|4212.5|4209.7|4209.5|4206.7|64
1604983800000|2020-11-10 04:50:00|4211.2|4208.4|4210.7|4207.9|4212.5|4209.7|4210.2|4207.4|10
1604984100000|2020-11-10 04:55:00|4210.9|4208.1|4211.5|4208.7|4212.5|4209.7|4209.7|4206.9|5
1604984400000|2020-11-10 05:00:00|4211.7|4208.9|4210.4|4207.6|4214.4|4211.6|4208.7|4205.9|79
1604984700000|2020-11-10 05:05:00|4210.2|4207.4|4216.2|4213.4|4217.7|4214.9|4209.4|4206.6|53
1604985000000|2020-11-10 05:10:00|4215.9|4213.1|4215.2|4212.4|4216.7|4213.9|4213.9|4211.1|17
1604985300000|2020-11-10 05:15:00|4215.1|4212.3|4217.4|4214.6|4218.4|4215.6|4214.9|4212.1|30
1604985600000|2020-11-10 05:20:00|4216.9|4214.1|4222.6|4219.8|4223.2|4220.4|4216.9|4214.1|54
1604985900000|2020-11-10 05:25:00|4222.4|4219.6|4219.9|4217.1|4222.9|4220.1|4218.9|4216.1|26
1604986200000|2020-11-10 05:30:00|4220.2|4217.4|4213.2|4210.4|4222.7|4219.9|4210.2|4207.4|95
1604986500000|2020-11-10 05:35:00|4213.5|4210.7|4210.9|4208.1|4215.9|4213.1|4210.6|4207.8|53
1604986800000|2020-11-10 05:40:00|4210.7|4207.9|4210.4|4207.6|4214.6|4211.8|4209.9|4207.1|82
1604987100000|2020-11-10 05:45:00|4210.2|4207.4|4207.9|4205.1|4212.9|4210.1|4207.9|4205.1|26
1604987400000|2020-11-10 05:50:00|4208.1|4205.3|4209.1|4206.3|4210.7|4207.9|4207.9|4205.1|75
1604987700000|2020-11-10 05:55:00|4209.9|4207.1|4204.6|4201.8|4210.4|4207.6|4203.6|4200.8|69
1604988000000|2020-11-10 06:00:00|4204.3|4201.5|4210.2|4207.4|4210.9|4208.1|4201.9|4199.1|105
1604988300000|2020-11-10 06:05:00|4210.4|4207.6|4215.1|4212.3|4215.3|4212.5|4209.1|4206.3|52
1604988600000|2020-11-10 06:10:00|4214.9|4212.1|4214.7|4211.9|4217.7|4214.9|4211.9|4209.1|108
1604988900000|2020-11-10 06:15:00|4214.9|4212.1|4207.9|4205.1|4216.9|4214.1|4206.1|4203.3|77
1604989200000|2020-11-10 06:20:00|4207.6|4204.8|4208|4205.2|4208.6|4205.8|4206|4203.2|18
1604989500000|2020-11-10 06:25:00|4209|4206.2|4207.8|4205|4210|4207.2|4207.8|4205|117
1604989800000|2020-11-10 06:30:00|4208|4205.2|4210.8|4208|4211|4208.2|4208|4205.2|108
1604990100000|2020-11-10 06:35:00|4210.6|4207.8|4212.8|4210|4213.8|4211|4209|4206.2|93
1604990400000|2020-11-10 06:40:00|4212.5|4209.7|4230.3|4227.5|4233|4230.2|4212|4209.2|614
1604990700000|2020-11-10 06:45:00|4230.5|4227.7|4239.1|4236.3|4239.1|4236.3|4229.8|4227|380
1604991000000|2020-11-10 06:50:00|4238.6|4235.8|4240.6|4237.8|4243.6|4240.8|4238.1|4235.3|406
1604991300000|2020-11-10 06:55:00|4241.2|4238.4|4245.6|4242.8|4248.6|4245.8|4241.2|4238.4|257
1604991600000|2020-11-10 07:00:00|4245.1|4242.3|4261.1|4258.3|4263.6|4260.8|4245.1|4242.3|431
1604991900000|2020-11-10 07:05:00|4261.3|4258.5|4256|4253.2|4262.1|4259.3|4253.8|4251|168
1604992200000|2020-11-10 07:10:00|4255.8|4253|4250.3|4247.5|4256.8|4254|4250.3|4247.5|190
1604992500000|2020-11-10 07:15:00|4250.6|4247.8|4282.4|4279.6|4283.4|4280.6|4250.3|4247.5|1772
1604992800000|2020-11-10 07:20:00|4282.7|4279.9|4280.2|4277.4|4284.2|4281.4|4271.4|4268.6|711
1604993100000|2020-11-10 07:25:00|4279.6|4276.8|4278.4|4275.6|4283.2|4280.4|4271.4|4268.6|166
1604993400000|2020-11-10 07:30:00|4277.2|4274.4|4264.4|4261.6|4284.2|4281.4|4263.4|4260.6|1217
1604993700000|2020-11-10 07:35:00|4263.9|4261.1|4263.9|4261.1|4270.2|4267.4|4262.4|4259.6|666
1604994000000|2020-11-10 07:40:00|4264.2|4261.4|4269.4|4266.6|4272.2|4269.4|4262.2|4259.4|224
1604994300000|2020-11-10 07:45:00|4269.2|4266.4|4259.9|4257.1|4273|4270.2|4259.2|4256.4|397
1604994600000|2020-11-10 07:50:00|4259.7|4256.9|4263.2|4260.4|4264.7|4261.9|4255.2|4252.4|778
1604994900000|2020-11-10 07:55:00|4262.9|4260.1|4258.4|4255.6|4263.5|4260.7|4255.4|4252.6|1272
1604995200000|2020-11-10 08:00:00|4258.6|4255.8|4290.2|4287.4|4290.7|4287.9|4258.1|4255.3|1287
1604995500000|2020-11-10 08:05:00|4289.2|4286.4|4276.2|4273.4|4290.7|4287.9|4274.4|4271.6|1023
1604995800000|2020-11-10 08:10:00|4275.7|4272.9|4275.4|4272.6|4278.6|4275.8|4272.4|4269.6|534
1604996100000|2020-11-10 08:15:00|4274.8|4272|4274.2|4271.4|4291.9|4286.8|4270.6|4267.8|1689
1604996400000|2020-11-10 08:20:00|4274.6|4271.8|4278.8|4276|4287.3|4284.5|4274.6|4271.8|836
1604996700000|2020-11-10 08:25:00|4279.5|4276.7|4287.9|4285.1|4291.7|4288.9|4274.9|4272.1|2870
1604997000000|2020-11-10 08:30:00|4288.7|4285.9|4274.1|4271.3|4289.7|4286.9|4271.7|4268.9|2414
1604997300000|2020-11-10 08:35:00|4274.4|4271.6|4276.5|4273.7|4276.5|4273.7|4267.3|4264.5|1661
1604997600000|2020-11-10 08:40:00|4275.7|4272.9|4291.7|4288.9|4302|4299.2|4275.7|4272.9|3234
1604997900000|2020-11-10 08:45:00|4290.7|4287.9|4294.5|4291.7|4304.9|4302.1|4288.2|4285.4|1060
1604998200000|2020-11-10 08:50:00|4294.7|4291.9|4299.7|4296.9|4314.2|4311.4|4294.7|4291.9|1710
1604998500000|2020-11-10 08:55:00|4300.3|4297.5|4305.3|4302.5|4311|4308.2|4297.2|4294.4|1146
1604998800000|2020-11-10 09:00:00|4305.6|4302.8|4299.3|4296.5|4312.3|4309.5|4296.5|4293.7|1781
1604999100000|2020-11-10 09:05:00|4299.5|4296.7|4298.3|4295.5|4303.5|4300.7|4295.1|4292.3|595
1604999400000|2020-11-10 09:10:00|4298.5|4295.7|4300.3|4297.5|4306.3|4303.5|4298.5|4295.7|721
1604999700000|2020-11-10 09:15:00|4299.7|4296.9|4313.5|4310.7|4317.3|4314.5|4299.7|4296.9|1500
1605000000000|2020-11-10 09:20:00|4312.3|4309.5|4316.1|4313.3|4320.3|4317.5|4308.5|4305.7|2002
1605000300000|2020-11-10 09:25:00|4315.6|4312.8|4323.3|4320.5|4328.1|4325.3|4313.5|4310.7|1310
1605000600000|2020-11-10 09:30:00|4323.5|4320.7|4319.5|4316.7|4327.8|4325|4315.5|4312.7|1979
1605000900000|2020-11-10 09:35:00|4319.3|4316.5|4328.1|4325.3|4328.1|4325.3|4313.5|4310.7|1566
1605001200000|2020-11-10 09:40:00|4328.3|4325.5|4327.8|4325|4337.1|4334.3|4323.5|4320.7|1281
1605001500000|2020-11-10 09:45:00|4327.5|4324.7|4338.5|4335.7|4341.1|4338.3|4327.3|4324.5|969
1605001800000|2020-11-10 09:50:00|4338.3|4335.5|4335|4332.2|4343.5|4340.7|4334|4331.2|940
1605002100000|2020-11-10 09:55:00|4334.7|4331.9|4316.3|4313.5|4340.3|4337.5|4313.8|4311|2528
1605002400000|2020-11-10 10:00:00|4315.7|4312.9|4319.5|4316.7|4324.5|4321.7|4311.5|4308.7|1586
1605002700000|2020-11-10 10:05:00|4319.8|4317|4321.1|4318.3|4326.3|4323.5|4312.5|4309.7|1092
1605003000000|2020-11-10 10:10:00|4320.5|4317.7|4308.5|4305.7|4327.1|4324.3|4306.1|4303.3|2153
1605003300000|2020-11-10 10:15:00|4309.3|4306.5|4305.3|4302.5|4312.3|4309.5|4305.3|4302.5|799
1605003600000|2020-11-10 10:20:00|4304.7|4301.9|4301.3|4298.5|4308.3|4305.5|4296.7|4293.9|1022
1605003900000|2020-11-10 10:25:00|4301|4298.2|4303.3|4300.5|4306.3|4303.5|4297|4294.2|771
1605004200000|2020-11-10 10:30:00|4302.5|4299.7|4311.9|4309.1|4315.3|4312.5|4296.5|4293.7|1319
1605004500000|2020-11-10 10:35:00|4312.3|4309.5|4320.4|4317.6|4322.4|4319.6|4310.4|4307.6|589
1605004800000|2020-11-10 10:40:00|4321.4|4318.6|4324.4|4321.6|4325.9|4323.1|4319.6|4316.8|542
1605005100000|2020-11-10 10:45:00|4324.6|4321.8|4308.4|4305.6|4324.6|4321.8|4306.9|4304.1|848
1605005400000|2020-11-10 10:50:00|4308.6|4305.8|4301|4298.2|4312.4|4309.6|4298.2|4295.4|4297
1605005700000|2020-11-10 10:55:00|4300.7|4297.9|4293|4290.2|4305.8|4303|4290.7|4287.9|681
1605006000000|2020-11-10 11:00:00|4293.3|4290.5|4301.4|4298.6|4301.7|4298.9|4289.8|4287|1218
1605006300000|2020-11-10 11:05:00|4301.2|4298.4|4301.2|4298.4|4302.2|4299.4|4297.2|4294.4|393
1605006600000|2020-11-10 11:10:00|4300.7|4297.9|4304.2|4301.4|4304.4|4301.6|4300|4297.2|241
1605006900000|2020-11-10 11:15:00|4303.4|4300.6|4301.4|4298.6|4308.2|4305.4|4299.9|4297.1|185
1605007200000|2020-11-10 11:20:00|4302|4299.2|4304.8|4302|4306.4|4303.6|4296.9|4294.1|399
1605007500000|2020-11-10 11:25:00|4304.4|4301.6|4307.2|4304.4|4308|4305.2|4299.7|4296.9|241
1605007800000|2020-11-10 11:30:00|4306.7|4303.9|4310.4|4307.6|4311.4|4308.6|4304.2|4301.4|470
1605008100000|2020-11-10 11:35:00|4309.9|4307.1|4313.4|4310.6|4314.6|4311.8|4306.4|4303.6|337
1605008400000|2020-11-10 11:40:00|4313.2|4310.4|4313.7|4310.9|4322|4319.2|4311.2|4308.4|914
1605008700000|2020-11-10 11:45:00|4314|4311.2|4308.4|4305.6|4317.4|4314.6|4308.1|4305.3|646
1605009000000|2020-11-10 11:50:00|4308.1|4305.3|4313.7|4310.9|4314|4311.2|4302.4|4299.6|2172
1605009300000|2020-11-10 11:55:00|4313.2|4310.4|4309.8|4307|4318|4315.2|4306.5|4303.7|662
1605009600000|2020-11-10 12:00:00|4310|4307.2|4313.2|4310.4|4319.8|4317|4306.2|4303.4|487
1605009900000|2020-11-10 12:05:00|4313|4310.2|4309.7|4306.9|4317.3|4314.5|4307.2|4304.4|256
1605010200000|2020-11-10 12:10:00|4309.5|4306.7|4291.6|4288.8|4309.5|4306.7|4290.2|4287.4|1483
1605010500000|2020-11-10 12:15:00|4291.4|4288.6|4297.4|4294.6|4301.2|4298.4|4290.4|4287.6|359
1605010800000|2020-11-10 12:20:00|4296.4|4293.6|4293.4|4290.6|4301.2|4298.4|4291.2|4288.4|268
1605011100000|2020-11-10 12:25:00|4293.7|4290.9|4294|4291.2|4296.4|4293.6|4285.6|4282.8|1197
1605011400000|2020-11-10 12:30:00|4294.2|4291.4|4298.4|4295.6|4298.4|4295.6|4291.1|4288.3|415
1605011700000|2020-11-10 12:35:00|4299|4296.2|4304.4|4301.6|4304.4|4301.6|4296.1|4293.3|911
1605012000000|2020-11-10 12:40:00|4304.6|4301.8|4307.1|4304.3|4311.4|4308.6|4303.4|4300.6|747
1605012300000|2020-11-10 12:45:00|4306.9|4304.1|4304.7|4301.9|4307.4|4304.6|4300.2|4297.4|620
1605012600000|2020-11-10 12:50:00|4304.9|4302.1|4304|4301.2|4309.5|4306.7|4301.7|4298.9|400
1605012900000|2020-11-10 12:55:00|4304.2|4301.4|4302.7|4299.9|4308.5|4305.7|4299.7|4296.9|508
1605013200000|2020-11-10 13:00:00|4302.1|4299.3|4299.7|4296.9|4303.5|4300.7|4295.5|4292.7|654
1605013500000|2020-11-10 13:05:00|4300|4297.2|4290.5|4287.7|4302.5|4299.7|4288.7|4285.9|1051
1605013800000|2020-11-10 13:10:00|4290.8|4288|4285.5|4282.7|4291.5|4288.7|4284.5|4281.7|631
1605014100000|2020-11-10 13:15:00|4284.9|4282.1|4281.5|4278.7|4292.7|4289.9|4277.5|4274.7|1867
1605014400000|2020-11-10 13:20:00|4281.2|4278.4|4281.5|4278.7|4289.5|4286.7|4279.7|4276.9|1025
1605014700000|2020-11-10 13:25:00|4282|4279.2|4283.5|4280.7|4286.5|4283.7|4277.5|4274.7|1175
1605015000000|2020-11-10 13:30:00|4283.2|4280.4|4287.5|4284.7|4293.7|4290.9|4280.5|4277.7|1143
1605015300000|2020-11-10 13:35:00|4287.2|4284.4|4291.2|4288.4|4294.5|4291.7|4283.7|4280.9|875
1605015600000|2020-11-10 13:40:00|4291.5|4288.7|4299.7|4296.9|4302.2|4299.4|4288.5|4285.7|823
1605015900000|2020-11-10 13:45:00|4300.7|4297.9|4298.2|4295.4|4302.7|4299.9|4296.9|4294.1|1061
1605016200000|2020-11-10 13:50:00|4298.5|4295.7|4302.7|4299.9|4308.2|4305.4|4296.7|4293.9|1352
1605016500000|2020-11-10 13:55:00|4303.5|4300.7|4310.9|4308.1|4316.7|4313.9|4303.5|4300.7|1746
1605016800000|2020-11-10 14:00:00|4310.5|4307.7|4314.5|4311.7|4318.7|4315.9|4304.2|4301.4|3077
1605017100000|2020-11-10 14:05:00|4314.7|4311.9|4313.2|4310.4|4321.7|4318.9|4306.7|4303.9|1734
1605017400000|2020-11-10 14:10:00|4313.5|4310.7|4313|4310.2|4315|4312.2|4301.7|4298.9|883
1605017700000|2020-11-10 14:15:00|4312.7|4309.9|4316.2|4313.4|4321.7|4318.9|4312.7|4309.9|1195
1605018000000|2020-11-10 14:20:00|4316.1|4313.3|4313.7|4310.9|4321.7|4318.9|4311.9|4309.1|2046
1605018300000|2020-11-10 14:25:00|4314.1|4311.3|4316.7|4313.9|4317.7|4314.9|4311.5|4308.7|2139
1605018600000|2020-11-10 14:30:00|4317|4314.2|4309.5|4306.7|4326.3|4323.5|4309.5|4306.7|2470
1605018900000|2020-11-10 14:35:00|4309.1|4306.3|4314.7|4311.9|4324.7|4321.9|4306.9|4304.1|2089
1605019200000|2020-11-10 14:40:00|4315.1|4312.3|4312.5|4309.7|4326.3|4323.5|4309.7|4306.9|2643
1605019500000|2020-11-10 14:45:00|4312.7|4309.9|4322.3|4319.5|4324.3|4321.5|4311.5|4308.7|4614
1605019800000|2020-11-10 14:50:00|4322.7|4319.9|4324.9|4322.1|4325.5|4322.7|4319.3|4316.5|1387
1605020100000|2020-11-10 14:55:00|4325.3|4322.5|4325.5|4322.7|4333.1|4330.3|4324.3|4321.5|1217
1605020400000|2020-11-10 15:00:00|4325.3|4322.5|4329.6|4326.8|4330.6|4327.8|4319.5|4316.7|1276
1605020700000|2020-11-10 15:05:00|4330.3|4327.5|4321.4|4318.6|4331.1|4328.3|4309.6|4306.8|1430
1605021000000|2020-11-10 15:10:00|4321.6|4318.8|4332.9|4330.1|4333.2|4330.4|4319.6|4316.8|1385
1605021300000|2020-11-10 15:15:00|4332.7|4329.9|4323.4|4320.6|4333.9|4331.1|4320.6|4317.8|2104
1605021600000|2020-11-10 15:20:00|4324.4|4321.6|4330.4|4327.6|4332.7|4329.9|4324.4|4321.6|1790
1605021900000|2020-11-10 15:25:00|4331|4328.2|4334.2|4331.4|4334.4|4331.6|4329.6|4326.8|1438
1605022200000|2020-11-10 15:30:00|4334.4|4331.6|4337.2|4334.4|4339.4|4336.6|4330.6|4327.8|2365
1605022500000|2020-11-10 15:35:00|4337.4|4334.6|4327.4|4324.6|4339.4|4336.6|4326.6|4323.8|1751
1605022800000|2020-11-10 15:40:00|4328|4325.2|4300.6|4297.8|4328.2|4325.4|4293.8|4291|3508
1605023100000|2020-11-10 15:45:00|4300.9|4298.1|4302.1|4299.3|4312.4|4309.6|4297.6|4294.8|3405
1605023400000|2020-11-10 15:50:00|4301.3|4298.5|4300.8|4298|4310.8|4308|4294.8|4292|1745
1605023700000|2020-11-10 15:55:00|4300.6|4297.8|4296.8|4294|4303.3|4300.5|4290.8|4288|2209
1605024000000|2020-11-10 16:00:00|4296|4293.2|4301.2|4298.4|4306|4303.2|4293.7|4290.9|2252
1605024300000|2020-11-10 16:05:00|4300.7|4297.9|4306.6|4303.8|4311.1|4308.3|4296.6|4293.8|3438
1605024600000|2020-11-10 16:10:00|4307.6|4304.8|4305.8|4303|4312|4309.2|4300.8|4298|1541
1605024900000|2020-11-10 16:15:00|4306.8|4304|4318|4315.2|4320.3|4317.5|4306.8|4304|1420
1605025200000|2020-11-10 16:20:00|4317.8|4315|4316|4313.2|4321|4318.2|4310.2|4307.4|1529
1605025500000|2020-11-10 16:25:00|4315.6|4312.8|4322.8|4320|4327|4324.2|4309.7|4306.9|5635
1605025800000|2020-11-10 16:30:00|4322.5|4319.7|4321.6|4318.8|4328.9|4326.1|4315.6|4312.8|2487
1605026100000|2020-11-10 16:35:00|4321.9|4319.1|4322|4319.2|4330.8|4328|4320.4|4317.6|2077
1605026400000|2020-11-10 16:40:00|4321.6|4318.8|4333|4330.2|4333.8|4331|4321.6|4318.8|1875
1605026700000|2020-11-10 16:45:00|4332.8|4330|4329.8|4327|4336.5|4333.7|4326|4323.2|851
1605027000000|2020-11-10 16:50:00|4329.5|4326.7|4334.5|4331.7|4337.8|4335|4328.8|4326|1394
1605027300000|2020-11-10 16:55:00|4334.3|4331.5|4340.8|4338|4353.8|4351|4333|4330.2|3128
1605027600000|2020-11-10 17:00:00|4341.8|4339|4344.3|4341.5|4345.8|4343|4335.1|4332.3|1291
1605027900000|2020-11-10 17:05:00|4344.6|4341.8|4344.6|4341.8|4348.4|4345.6|4340.6|4337.8|836
1605028200000|2020-11-10 17:10:00|4345.4|4342.6|4352.9|4350.1|4357.6|4354.8|4344.6|4341.8|1790
1605028500000|2020-11-10 17:15:00|4353.4|4350.6|4353.1|4350.3|4359.7|4356.9|4350.7|4347.9|1061
1605028800000|2020-11-10 17:20:00|4352.9|4350.1|4350.7|4347.9|4356.7|4353.9|4347.9|4345.1|807
1605029100000|2020-11-10 17:25:00|4350.4|4347.6|4349.7|4346.9|4351.4|4348.6|4344.5|4341.7|992
1605029400000|2020-11-10 17:30:00|4349.1|4346.3|4343.7|4340.9|4352.5|4349.7|4339.7|4336|1179
1605029700000|2020-11-10 17:35:00|4343.2|4340.4|4336.2|4333.4|4346.5|4343.7|4334.7|4331.9|947
1605030000000|2020-11-10 17:40:00|4336.5|4333.7|4335.5|4332.7|4340.7|4337.9|4332.9|4330.1|923
1605030300000|2020-11-10 17:45:00|4335.7|4332.9|4337.7|4334.9|4341.7|4338.9|4335.7|4332.9|600
1605030600000|2020-11-10 17:50:00|4338.4|4335.6|4339.7|4336.9|4344.7|4341.9|4337.2|4334.4|654
1605030900000|2020-11-10 17:55:00|4339.1|4336.3|4339.9|4337.1|4342.7|4339.9|4332.9|4330.1|1871
1605031200000|2020-11-10 18:00:00|4340.7|4337.9|4346.7|4343.9|4346.9|4344.1|4336.9|4334.1|687
1605031500000|2020-11-10 18:05:00|4345.9|4343.1|4344.5|4341.7|4348.7|4345.9|4341.7|4338.9|1298
1605031800000|2020-11-10 18:10:00|4344.7|4341.9|4346.1|4343.3|4350.7|4347.9|4344.7|4341.9|3497
1605032100000|2020-11-10 18:15:00|4345.3|4342.5|4346.3|4343.5|4349.3|4346.5|4345|4342.2|780
1605032400000|2020-11-10 18:20:00|4346.8|4344|4340.8|4338|4346.8|4344|4339.8|4337|541
1605032700000|2020-11-10 18:25:00|4340.5|4337.7|4341.3|4338.5|4342.3|4339.5|4329.5|4325|1654
1605033000000|2020-11-10 18:30:00|4341|4338.2|4345.1|4342.3|4345.3|4342.5|4336.3|4333.5|1000
1605033300000|2020-11-10 18:35:00|4344.8|4342|4348.3|4345.5|4349.7|4346.9|4344.8|4342|1089
1605033600000|2020-11-10 18:40:00|4347.7|4344.9|4353.6|4350.8|4355.2|4352.4|4347.3|4344.5|1137
1605033900000|2020-11-10 18:45:00|4354.1|4351.3|4352.3|4349.5|4356.3|4353.5|4350.5|4347.7|1073
1605034200000|2020-11-10 18:50:00|4352.5|4349.7|4351.9|4349.1|4356.8|4354|4350.6|4347.8|5621
1605034500000|2020-11-10 18:55:00|4352.5|4349.7|4357.9|4355.1|4358.2|4355.4|4352.1|4349.3|1621
1605034800000|2020-11-10 19:00:00|4358.2|4355.4|4358.9|4356.1|4361.9|4359.1|4355.1|4352.3|1513
1605035100000|2020-11-10 19:05:00|4359.7|4356.9|4359.4|4356.6|4362.9|4360.1|4358.1|4355.3|1085
1605035400000|2020-11-10 19:10:00|4359.7|4356.9|4362.9|4360.1|4362.9|4360.1|4356.9|4354.1|1011
1605035700000|2020-11-10 19:15:00|4362.4|4359.6|4356.9|4354.1|4362.7|4359.9|4349.7|4346.9|2123
1605036000000|2020-11-10 19:20:00|4357.2|4354.4|4368.5|4365.7|4370.5|4367.7|4356.7|4353.9|7368
1605036300000|2020-11-10 19:25:00|4368.8|4366|4374.4|4371.6|4376.3|4373.5|4365.9|4363.1|20373
1605036600000|2020-11-10 19:30:00|4373.9|4371.1|4378.9|4376.1|4378.9|4376.1|4370.9|4368.1|3040
1605036900000|2020-11-10 19:35:00|4378.4|4375.6|4374.9|4372.1|4378.9|4376.1|4374.9|4372.1|755
1605037200000|2020-11-10 19:40:00|4375.1|4372.3|4376.4|4373.6|4378.1|4375.3|4374.1|4371.3|762
1605037500000|2020-11-10 19:45:00|4376.1|4373.3|4374.1|4371.3|4376.9|4374.1|4373.3|4370.5|1241
1605037800000|2020-11-10 19:50:00|4374.6|4371.8|4376.9|4374.1|4378.9|4376.1|4373.3|4370.5|1110
1605038100000|2020-11-10 19:55:00|4377.1|4374.3|4377.1|4374.3|4378.9|4376.1|4374.1|4371.3|644
1605038400000|2020-11-10 20:00:00|4376.7|4373.9|4376.9|4374.1|4379.9|4377.1|4374.3|4371.5|401
1605038700000|2020-11-10 20:05:00|4377.4|4374.6|4378.9|4376.1|4378.9|4376.1|4373.3|4370.5|306
1605039000000|2020-11-10 20:10:00|4379.1|4376.3|4378.1|4375.3|4379.9|4377.1|4375.9|4373.1|569
1605039300000|2020-11-10 20:15:00|4377.9|4375.1|4379.4|4376.6|4380.9|4378.1|4377.9|4375.1|470
1605039600000|2020-11-10 20:20:00|4379.9|4377.1|4379.5|4376.7|4380.9|4378.1|4377.4|4374.6|1835
1605039900000|2020-11-10 20:25:00|4380.5|4377.7|4376.7|4373.9|4380.7|4377.9|4376.5|4373.7|528
1605040200000|2020-11-10 20:30:00|4377.3|4374.5|4376.5|4373.7|4378.5|4375.7|4373.9|4371.1|469
1605040500000|2020-11-10 20:35:00|4376.2|4373.4|4370.5|4367.7|4376.5|4373.7|4370.2|4367.4|300
1605040800000|2020-11-10 20:40:00|4371.5|4368.7|4375.5|4372.7|4377|4374.2|4369.5|4366.7|438
1605041100000|2020-11-10 20:45:00|4375.7|4372.9|4377.2|4374.4|4377.7|4374.9|4373|4370.2|203
1605041400000|2020-11-10 20:50:00|4377.5|4374.7|4374|4371.2|4377.5|4374.7|4373.5|4370.7|78
1605041700000|2020-11-10 20:55:00|4373.5|4370.7|4371.3|4368.5|4374.3|4371.5|4367.5|4364.7|743
1605042000000|2020-11-10 21:00:00|4371.1|4368.3|4375|4372.2|4376.5|4373.7|4370.8|4368|166
1605042300000|2020-11-10 21:05:00|4375.3|4372.5|4376.8|4374|4378.3|4375.5|4374.5|4371.7|57
1605042600000|2020-11-10 21:10:00|4376.5|4373.7|4375.5|4372.7|4376.8|4374|4375|4372.2|336
1605042900000|2020-11-10 21:15:00|4375.3|4372.5|4373.8|4371|4376.5|4373.7|4372.1|4369.3|409
1605043200000|2020-11-10 21:20:00|4374|4371.2|4373.5|4370.7|4374.8|4372|4371.3|4368.5|90
1605043500000|2020-11-10 21:25:00|4373.6|4370.8|4371.6|4368.8|4373.6|4370.8|4370.8|4368|106
1605043800000|2020-11-10 21:30:00|4371.1|4368.3|4403.3|4400.5|4404.2|4400.5|4370.8|4368|1535
1605044100000|2020-11-10 21:35:00|4403.9|4401.1|4403.6|4400.8|4406.4|4403.6|4400.1|4397.3|343
1605044400000|2020-11-10 21:40:00|4403.4|4400.6|4409.4|4406.6|4410.1|4407.3|4403.4|4400.6|321
1605044700000|2020-11-10 21:45:00|4409.6|4406.8|4417.6|4414.8|4420.2|4416.1|4409.6|4406.8|1233
1605045000000|2020-11-10 21:50:00|4417.1|4414.3|4411.7|4408.9|4417.1|4414.3|4409.9|4407.1|212
1605045300000|2020-11-10 21:55:00|4411.9|4409.1|4414.8|4410.8|4416.9|4414.1|4411.9|4409.1|280
1605045600000|2020-11-10 22:00:00|4414.5|4410.5|4410.4|4407.6|4414.5|4410.6|4403.9|4399|105
1605045900000|2020-11-10 22:05:00|4410.9|4408.1|4412.4|4409.6|4416.1|4409.6|4407|4403|265
1605046200000|2020-11-10 22:10:00|4412|4409.2|4410.4|4407.6|4412.4|4409.6|4410.4|4407.6|58
1605046500000|2020-11-10 22:15:00|4411|4408.2|4414|4410|4416.5|4410|4411|4406.5|82
1605046800000|2020-11-10 22:20:00|4414.8|4410.8|4417.9|4415.1|4417.9|4415.1|4414.8|4410.8|27
1605047100000|2020-11-10 22:25:00|4417.7|4414.9|4406.9|4404.1|4418|4415.1|4406.6|4403|64
1605047400000|2020-11-10 22:30:00|4407.2|4404.4|4412.5|4402.5|4413.5|4404.6|4405.9|4400|90
1605047700000|2020-11-10 22:35:00|4413|4403|4411.1|4408.3|4413.5|4408.6|4410.7|4403|941
1605048000000|2020-11-10 22:40:00|4410.8|4408|4408.2|4404.2|4412.9|4408|4405.6|4401.2|136
1605048300000|2020-11-10 22:45:00|4407.1|4404.3|4408|4404|4412.8|4407.3|4405.6|4399.2|21
1605048600000|2020-11-10 22:50:00|4407.9|4405.1|4407.9|4405.1|4408.4|4405.6|4407.9|4405.1|0
1605048900000|2020-11-10 22:55:00|4412.2|4409.4|4416.7|4413.9|4417.8|4414.4|4412.2|4409.4|138
1604970000000|2020-11-10 01:00:00|4196.1|4186.1|4202|4199.2|4208|4205.2|4185.5|4182.7|1009
1604970300000|2020-11-10 01:05:00|4201.7|4198.9|4201.7|4198.9|4208.7|4205.9|4195|4192.2|380
1604970600000|2020-11-10 01:10:00|4201.4|4198.6|4210.2|4207.4|4215.7|4212.9|4199.9|4197.1|268
1604970900000|2020-11-10 01:15:00|4209.4|4206.6|4199|4196.2|4209.4|4206.6|4199|4195.3|130
1604971200000|2020-11-10 01:20:00|4199.5|4196.7|4205.2|4202.4|4208|4205.2|4196.4|4193.6|130
1604971500000|2020-11-10 01:25:00|4205.5|4201.5|4208.4|4205.6|4213|4210.2|4204.4|4201.5|119
1604971800000|2020-11-10 01:30:00|4208.2|4205.4|4207.4|4204.6|4212.7|4209.9|4203.2|4200.4|57
1604972100000|2020-11-10 01:35:00|4206.7|4203.9|4201.4|4198.6|4210|4207.2|4200.4|4197.3|49
1604972400000|2020-11-10 01:40:00|4201.2|4198.4|4205.1|4202.3|4206.4|4203.6|4200.2|4197.4|64
1604972700000|2020-11-10 01:45:00|4204.9|4202.1|4205.4|4202.6|4205.9|4203.1|4203.4|4200.6|120
1604973000000|2020-11-10 01:50:00|4205.1|4202.3|4207.6|4204.8|4210.3|4207.5|4204.4|4201.6|262
1604973300000|2020-11-10 01:55:00|4207.1|4204.3|4201.1|4198.3|4208.1|4205.3|4200.5|4197.7|79
1604973600000|2020-11-10 02:00:00|4200.5|4197.7|4205.1|4202.3|4205.3|4202.5|4200.5|4197.7|38
1604973900000|2020-11-10 02:05:00|4204.8|4202|4205.1|4202.3|4205.1|4202.3|4202.6|4199.8|46
1604974200000|2020-11-10 02:10:00|4204.8|4202|4209.6|4206.8|4215.1|4212.3|4203.6|4200.8|165
1604974500000|2020-11-10 02:15:00|4209.9|4207.1|4200.6|4197.8|4209.9|4207.1|4198.6|4195.7|87
1604974800000|2020-11-10 02:20:00|4200.8|4198|4200|4197.2|4203.8|4201|4196.5|4193.7|38
1604975100000|2020-11-10 02:25:00|4200.2|4197.4|4203|4200.2|4204.2|4201.4|4200|4197.2|125
1604975400000|2020-11-10 02:30:00|4203.2|4200.4|4208.2|4205.4|4210.4|4207.6|4202.7|4199.9|96
1604975700000|2020-11-10 02:35:00|4208.9|4206.1|4209.8|4207|4211|4208.2|4207.6|4204.8|576
1604976000000|2020-11-10 02:40:00|4209.5|4206.7|4214.3|4211.5|4214.3|4211.5|4207.8|4205|142
1604976300000|2020-11-10 02:45:00|4215.5|4212.7|4222.8|4220|4222.8|4220|4215.5|4212.7|146
1604976600000|2020-11-10 02:50:00|4222.5|4219.7|4218.1|4215.3|4225.5|4222.7|4215.3|4212.5|302
1604976900000|2020-11-10 02:55:00|4217.8|4215|4214.1|4211.3|4217.8|4215|4211.3|4208.5|167
1604977200000|2020-11-10 03:00:00|4213.8|4211|4225.5|4222.7|4228.8|4226|4213.6|4210.8|340
1604977500000|2020-11-10 03:05:00|4226|4223.2|4229.3|4226.5|4230|4227.2|4221.8|4219|108
1604977800000|2020-11-10 03:10:00|4228.8|4226|4225.5|4222.7|4230.1|4227.3|4220.3|4217.5|132
1604978100000|2020-11-10 03:15:00|4225|4222.2|4225.8|4223|4227.3|4224.5|4220.3|4217.5|124
1604978400000|2020-11-10 03:20:00|4226.3|4223.5|4225.6|4222.8|4228.3|4225.5|4224.1|4221.3|64
1604978700000|2020-11-10 03:25:00|4225.8|4223|4216.8|4214|4225.8|4223|4213.3|4210.5|196
1604979000000|2020-11-10 03:30:00|4216.5|4213.7|4213.3|4210.5|4217.6|4214.8|4213.1|4210.3|57
1604979300000|2020-11-10 03:35:00|4213.1|4210.3|4207.6|4204.8|4215.6|4212.8|4206.6|4203.8|66
1604979600000|2020-11-10 03:40:00|4207.3|4204.5|4201.3|4198.5|4207.6|4204.8|4200.1|4197.3|75
1604979900000|2020-11-10 03:45:00|4201.8|4199|4200.6|4197.8|4202.8|4200|4196.8|4194|133
1604980200000|2020-11-10 03:50:00|4200.8|4198|4202.3|4199.5|4202.8|4200|4198.1|4195.3|35
1604980500000|2020-11-10 03:55:00|4202.1|4199.3|4203.6|4200.8|4204.8|4202|4200.8|4198|79
1604980800000|2020-11-10 04:00:00|4203.8|4201|4203.1|4200.3|4205.1|4202.3|4200.8|4198|54
1604981100000|2020-11-10 04:05:00|4202.6|4199.8|4203.8|4201|4205.8|4203|4200.6|4197.8|144
1604981400000|2020-11-10 04:10:00|4204.3|4201.5|4206.3|4203.5|4206.8|4204|4202.7|4199.9|26
1604981700000|2020-11-10 04:15:00|4206.8|4204|4202.7|4199.9|4206.8|4204|4198.7|4195.9|95
1604982000000|2020-11-10 04:20:00|4202.4|4199.6|4203.2|4200.4|4204.2|4201.4|4200.7|4197.9|9
1604982300000|2020-11-10 04:25:00|4202.9|4200.1|4207.9|4205.1|4208.2|4205.4|4202.7|4199.9|10
1604982600000|2020-11-10 04:30:00|4208.2|4205.4|4207.2|4204.4|4209.7|4206.9|4205.2|4202.4|37
1604982900000|2020-11-10 04:35:00|4207.5|4204.7|4214.7|4211.9|4217|4214.2|4206.9|4203.6|326
1604983200000|2020-11-10 04:40:00|4214.9|4212.1|4210.7|4207.9|4215.5|4212.7|4210.2|4207.4|36
1604983500000|2020-11-10 04:45:00|4210.9|4208.1|4211|4208.2|4212.5|4209.7|4209.5|4206.7|64
1604983800000|2020-11-10 04:50:00|4211.2|4208.4|4210.7|4207.9|4212.5|4209.7|4210.2|4207.4|10
1604984100000|2020-11-10 04:55:00|4210.9|4208.1|4211.5|4208.7|4212.5|4209.7|4209.7|4206.9|5
1604984400000|2020-11-10 05:00:00|4211.7|4208.9|4210.4|4207.6|4214.4|4211.6|4208.7|4205.9|79
1604984700000|2020-11-10 05:05:00|4210.2|4207.4|4216.2|4213.4|4217.7|4214.9|4209.4|4206.6|53
1604985000000|2020-11-10 05:10:00|4215.9|4213.1|4215.2|4212.4|4216.7|4213.9|4213.9|4211.1|17
1604985300000|2020-11-10 05:15:00|4215.1|4212.3|4217.4|4214.6|4218.4|4215.6|4214.9|4212.1|30
1604985600000|2020-11-10 05:20:00|4216.9|4214.1|4222.6|4219.8|4223.2|4220.4|4216.9|4214.1|54
1604985900000|2020-11-10 05:25:00|4222.4|4219.6|4219.9|4217.1|4222.9|4220.1|4218.9|4216.1|26
1604986200000|2020-11-10 05:30:00|4220.2|4217.4|4213.2|4210.4|4222.7|4219.9|4210.2|4207.4|95
1604986500000|2020-11-10 05:35:00|4213.5|4210.7|4210.9|4208.1|4215.9|4213.1|4210.6|4207.8|53
1604986800000|2020-11-10 05:40:00|4210.7|4207.9|4210.4|4207.6|4214.6|4211.8|4209.9|4207.1|82
1604987100000|2020-11-10 05:45:00|4210.2|4207.4|4207.9|4205.1|4212.9|4210.1|4207.9|4205.1|26
1604987400000|2020-11-10 05:50:00|4208.1|4205.3|4209.1|4206.3|4210.7|4207.9|4207.9|4205.1|75
1604987700000|2020-11-10 05:55:00|4209.9|4207.1|4204.6|4201.8|4210.4|4207.6|4203.6|4200.8|69
1604988000000|2020-11-10 06:00:00|4204.3|4201.5|4210.2|4207.4|4210.9|4208.1|4201.9|4199.1|105
1604988300000|2020-11-10 06:05:00|4210.4|4207.6|4215.1|4212.3|4215.3|4212.5|4209.1|4206.3|52
1604988600000|2020-11-10 06:10:00|4214.9|4212.1|4214.7|4211.9|4217.7|4214.9|4211.9|4209.1|108
1604988900000|2020-11-10 06:15:00|4214.9|4212.1|4207.9|4205.1|4216.9|4214.1|4206.1|4203.3|77
1604989200000|2020-11-10 06:20:00|4207.6|4204.8|4208|4205.2|4208.6|4205.8|4206|4203.2|18
1604989500000|2020-11-10 06:25:00|4209|4206.2|4207.8|4205|4210|4207.2|4207.8|4205|117
1604989800000|2020-11-10 06:30:00|4208|4205.2|4210.8|4208|4211|4208.2|4208|4205.2|108
1604990100000|2020-11-10 06:35:00|4210.6|4207.8|4212.8|4210|4213.8|4211|4209|4206.2|93
1604990400000|2020-11-10 06:40:00|4212.5|4209.7|4230.3|4227.5|4233|4230.2|4212|4209.2|614
1604990700000|2020-11-10 06:45:00|4230.5|4227.7|4239.1|4236.3|4239.1|4236.3|4229.8|4227|380
1604991000000|2020-11-10 06:50:00|4238.6|4235.8|4240.6|4237.8|4243.6|4240.8|4238.1|4235.3|406
1604991300000|2020-11-10 06:55:00|4241.2|4238.4|4245.6|4242.8|4248.6|4245.8|4241.2|4238.4|257
1604991600000|2020-11-10 07:00:00|4245.1|4242.3|4261.1|4258.3|4263.6|4260.8|4245.1|4242.3|431
1604991900000|2020-11-10 07:05:00|4261.3|4258.5|4256|4253.2|4262.1|4259.3|4253.8|4251|168
1604992200000|2020-11-10 07:10:00|4255.8|4253|4250.3|4247.5|4256.8|4254|4250.3|4247.5|190
1604992500000|2020-11-10 07:15:00|4250.6|4247.8|4282.4|4279.6|4283.4|4280.6|4250.3|4247.5|1772
1604992800000|2020-11-10 07:20:00|4282.7|4279.9|4280.2|4277.4|4284.2|4281.4|4271.4|4268.6|711
1604993100000|2020-11-10 07:25:00|4279.6|4276.8|4278.4|4275.6|4283.2|4280.4|4271.4|4268.6|166
1604993400000|2020-11-10 07:30:00|4277.2|4274.4|4264.4|4261.6|4284.2|4281.4|4263.4|4260.6|1217
1604993700000|2020-11-10 07:35:00|4263.9|4261.1|4263.9|4261.1|4270.2|4267.4|4262.4|4259.6|666
1604994000000|2020-11-10 07:40:00|4264.2|4261.4|4269.4|4266.6|4272.2|4269.4|4262.2|4259.4|224
1604994300000|2020-11-10 07:45:00|4269.2|4266.4|4259.9|4257.1|4273|4270.2|4259.2|4256.4|397
1604994600000|2020-11-10 07:50:00|4259.7|4256.9|4263.2|4260.4|4264.7|4261.9|4255.2|4252.4|778
1604994900000|2020-11-10 07:55:00|4262.9|4260.1|4258.4|4255.6|4263.5|4260.7|4255.4|4252.6|1272
1604995200000|2020-11-10 08:00:00|4258.6|4255.8|4290.2|4287.4|4290.7|4287.9|4258.1|4255.3|1287
1604995500000|2020-11-10 08:05:00|4289.2|4286.4|4276.2|4273.4|4290.7|4287.9|4274.4|4271.6|1023
1604995800000|2020-11-10 08:10:00|4275.7|4272.9|4275.4|4272.6|4278.6|4275.8|4272.4|4269.6|534
1604996100000|2020-11-10 08:15:00|4274.8|4272|4274.2|4271.4|4291.9|4286.8|4270.6|4267.8|1689
1604996400000|2020-11-10 08:20:00|4274.6|4271.8|4278.8|4276|4287.3|4284.5|4274.6|4271.8|836
1604996700000|2020-11-10 08:25:00|4279.5|4276.7|4287.9|4285.1|4291.7|4288.9|4274.9|4272.1|2870
1604997000000|2020-11-10 08:30:00|4288.7|4285.9|4274.1|4271.3|4289.7|4286.9|4271.7|4268.9|2414
1604997300000|2020-11-10 08:35:00|4274.4|4271.6|4276.5|4273.7|4276.5|4273.7|4267.3|4264.5|1661
1604997600000|2020-11-10 08:40:00|4275.7|4272.9|4291.7|4288.9|4302|4299.2|4275.7|4272.9|3234
1604997900000|2020-11-10 08:45:00|4290.7|4287.9|4294.5|4291.7|4304.9|4302.1|4288.2|4285.4|1060
1604998200000|2020-11-10 08:50:00|4294.7|4291.9|4299.7|4296.9|4314.2|4311.4|4294.7|4291.9|1710
1604998500000|2020-11-10 08:55:00|4300.3|4297.5|4305.3|4302.5|4311|4308.2|4297.2|4294.4|1146
1604998800000|2020-11-10 09:00:00|4305.6|4302.8|4299.3|4296.5|4312.3|4309.5|4296.5|4293.7|1781
1604999100000|2020-11-10 09:05:00|4299.5|4296.7|4298.3|4295.5|4303.5|4300.7|4295.1|4292.3|595
1604999400000|2020-11-10 09:10:00|4298.5|4295.7|4300.3|4297.5|4306.3|4303.5|4298.5|4295.7|721
1604999700000|2020-11-10 09:15:00|4299.7|4296.9|4313.5|4310.7|4317.3|4314.5|4299.7|4296.9|1500
1605000000000|2020-11-10 09:20:00|4312.3|4309.5|4316.1|4313.3|4320.3|4317.5|4308.5|4305.7|2002
1605000300000|2020-11-10 09:25:00|4315.6|4312.8|4323.3|4320.5|4328.1|4325.3|4313.5|4310.7|1310
1605000600000|2020-11-10 09:30:00|4323.5|4320.7|4319.5|4316.7|4327.8|4325|4315.5|4312.7|1979
1605000900000|2020-11-10 09:35:00|4319.3|4316.5|4328.1|4325.3|4328.1|4325.3|4313.5|4310.7|1566
1605001200000|2020-11-10 09:40:00|4328.3|4325.5|4327.8|4325|4337.1|4334.3|4323.5|4320.7|1281
1605001500000|2020-11-10 09:45:00|4327.5|4324.7|4338.5|4335.7|4341.1|4338.3|4327.3|4324.5|969
1605001800000|2020-11-10 09:50:00|4338.3|4335.5|4335|4332.2|4343.5|4340.7|4334|4331.2|940
1605002100000|2020-11-10 09:55:00|4334.7|4331.9|4316.3|4313.5|4340.3|4337.5|4313.8|4311|2528
1605002400000|2020-11-10 10:00:00|4315.7|4312.9|4319.5|4316.7|4324.5|4321.7|4311.5|4308.7|1586
1605002700000|2020-11-10 10:05:00|4319.8|4317|4321.1|4318.3|4326.3|4323.5|4312.5|4309.7|1092
1605003000000|2020-11-10 10:10:00|4320.5|4317.7|4308.5|4305.7|4327.1|4324.3|4306.1|4303.3|2153
1605003300000|2020-11-10 10:15:00|4309.3|4306.5|4305.3|4302.5|4312.3|4309.5|4305.3|4302.5|799
1605003600000|2020-11-10 10:20:00|4304.7|4301.9|4301.3|4298.5|4308.3|4305.5|4296.7|4293.9|1022
1605003900000|2020-11-10 10:25:00|4301|4298.2|4303.3|4300.5|4306.3|4303.5|4297|4294.2|771
1605004200000|2020-11-10 10:30:00|4302.5|4299.7|4311.9|4309.1|4315.3|4312.5|4296.5|4293.7|1319
1605004500000|2020-11-10 10:35:00|4312.3|4309.5|4320.4|4317.6|4322.4|4319.6|4310.4|4307.6|589
1605004800000|2020-11-10 10:40:00|4321.4|4318.6|4324.4|4321.6|4325.9|4323.1|4319.6|4316.8|542
1605005100000|2020-11-10 10:45:00|4324.6|4321.8|4308.4|4305.6|4324.6|4321.8|4306.9|4304.1|848
1605005400000|2020-11-10 10:50:00|4308.6|4305.8|4301|4298.2|4312.4|4309.6|4298.2|4295.4|4297
1605005700000|2020-11-10 10:55:00|4300.7|4297.9|4293|4290.2|4305.8|4303|4290.7|4287.9|681
1605006000000|2020-11-10 11:00:00|4293.3|4290.5|4301.4|4298.6|4301.7|4298.9|4289.8|4287|1218
1605006300000|2020-11-10 11:05:00|4301.2|4298.4|4301.2|4298.4|4302.2|4299.4|4297.2|4294.4|393
1605006600000|2020-11-10 11:10:00|4300.7|4297.9|4304.2|4301.4|4304.4|4301.6|4300|4297.2|241
1605006900000|2020-11-10 11:15:00|4303.4|4300.6|4301.4|4298.6|4308.2|4305.4|4299.9|4297.1|185
1605007200000|2020-11-10 11:20:00|4302|4299.2|4304.8|4302|4306.4|4303.6|4296.9|4294.1|399
1605007500000|2020-11-10 11:25:00|4304.4|4301.6|4307.2|4304.4|4308|4305.2|4299.7|4296.9|241
1605007800000|2020-11-10 11:30:00|4306.7|4303.9|4310.4|4307.6|4311.4|4308.6|4304.2|4301.4|470
1605008100000|2020-11-10 11:35:00|4309.9|4307.1|4313.4|4310.6|4314.6|4311.8|4306.4|4303.6|337
1605008400000|2020-11-10 11:40:00|4313.2|4310.4|4313.7|4310.9|4322|4319.2|4311.2|4308.4|914
1605008700000|2020-11-10 11:45:00|4314|4311.2|4308.4|4305.6|4317.4|4314.6|4308.1|4305.3|646
1605009000000|2020-11-10 11:50:00|4308.1|4305.3|4313.7|4310.9|4314|4311.2|4302.4|4299.6|2172
1605009300000|2020-11-10 11:55:00|4313.2|4310.4|4309.8|4307|4318|4315.2|4306.5|4303.7|662
1605009600000|2020-11-10 12:00:00|4310|4307.2|4313.2|4310.4|4319.8|4317|4306.2|4303.4|487
1605009900000|2020-11-10 12:05:00|4313|4310.2|4309.7|4306.9|4317.3|4314.5|4307.2|4304.4|256
1605010200000|2020-11-10 12:10:00|4309.5|4306.7|4291.6|4288.8|4309.5|4306.7|4290.2|4287.4|1483
1605010500000|2020-11-10 12:15:00|4291.4|4288.6|4297.4|4294.6|4301.2|4298.4|4290.4|4287.6|359
1605010800000|2020-11-10 12:20:00|4296.4|4293.6|4293.4|4290.6|4301.2|4298.4|4291.2|4288.4|268
1605011100000|2020-11-10 12:25:00|4293.7|4290.9|4294|4291.2|4296.4|4293.6|4285.6|4282.8|1197
1605011400000|2020-11-10 12:30:00|4294.2|4291.4|4298.4|4295.6|4298.4|4295.6|4291.1|4288.3|415
1605011700000|2020-11-10 12:35:00|4299|4296.2|4304.4|4301.6|4304.4|4301.6|4296.1|4293.3|911
1605012000000|2020-11-10 12:40:00|4304.6|4301.8|4307.1|4304.3|4311.4|4308.6|4303.4|4300.6|747
1605012300000|2020-11-10 12:45:00|4306.9|4304.1|4304.7|4301.9|4307.4|4304.6|4300.2|4297.4|620
1605012600000|2020-11-10 12:50:00|4304.9|4302.1|4304|4301.2|4309.5|4306.7|4301.7|4298.9|400
1605012900000|2020-11-10 12:55:00|4304.2|4301.4|4302.7|4299.9|4308.5|4305.7|4299.7|4296.9|508
1605013200000|2020-11-10 13:00:00|4302.1|4299.3|4299.7|4296.9|4303.5|4300.7|4295.5|4292.7|654
1605013500000|2020-11-10 13:05:00|4300|4297.2|4290.5|4287.7|4302.5|4299.7|4288.7|4285.9|1051
1605013800000|2020-11-10 13:10:00|4290.8|4288|4285.5|4282.7|4291.5|4288.7|4284.5|4281.7|631
1605014100000|2020-11-10 13:15:00|4284.9|4282.1|4281.5|4278.7|4292.7|4289.9|4277.5|4274.7|1867
1605014400000|2020-11-10 13:20:00|4281.2|4278.4|4281.5|4278.7|4289.5|4286.7|4279.7|4276.9|1025
1605014700000|2020-11-10 13:25:00|4282|4279.2|4283.5|4280.7|4286.5|4283.7|4277.5|4274.7|1175
1605015000000|2020-11-10 13:30:00|4283.2|4280.4|4287.5|4284.7|4293.7|4290.9|4280.5|4277.7|1143
1605015300000|2020-11-10 13:35:00|4287.2|4284.4|4291.2|4288.4|4294.5|4291.7|4283.7|4280.9|875
1605015600000|2020-11-10 13:40:00|4291.5|4288.7|4299.7|4296.9|4302.2|4299.4|4288.5|4285.7|823
1605015900000|2020-11-10 13:45:00|4300.7|4297.9|4298.2|4295.4|4302.7|4299.9|4296.9|4294.1|1061
1605016200000|2020-11-10 13:50:00|4298.5|4295.7|4302.7|4299.9|4308.2|4305.4|4296.7|4293.9|1352
1605016500000|2020-11-10 13:55:00|4303.5|4300.7|4310.9|4308.1|4316.7|4313.9|4303.5|4300.7|1746
1605016800000|2020-11-10 14:00:00|4310.5|4307.7|4314.5|4311.7|4318.7|4315.9|4304.2|4301.4|3077
1605017100000|2020-11-10 14:05:00|4314.7|4311.9|4313.2|4310.4|4321.7|4318.9|4306.7|4303.9|1734
1605017400000|2020-11-10 14:10:00|4313.5|4310.7|4313|4310.2|4315|4312.2|4301.7|4298.9|883
1605017700000|2020-11-10 14:15:00|4312.7|4309.9|4316.2|4313.4|4321.7|4318.9|4312.7|4309.9|1195
1605018000000|2020-11-10 14:20:00|4316.1|4313.3|4313.7|4310.9|4321.7|4318.9|4311.9|4309.1|2046
1605018300000|2020-11-10 14:25:00|4314.1|4311.3|4316.7|4313.9|4317.7|4314.9|4311.5|4308.7|2139
1605018600000|2020-11-10 14:30:00|4317|4314.2|4309.5|4306.7|4326.3|4323.5|4309.5|4306.7|2470
1605018900000|2020-11-10 14:35:00|4309.1|4306.3|4314.7|4311.9|4324.7|4321.9|4306.9|4304.1|2089
1605019200000|2020-11-10 14:40:00|4315.1|4312.3|4312.5|4309.7|4326.3|4323.5|4309.7|4306.9|2643
1605019500000|2020-11-10 14:45:00|4312.7|4309.9|4322.3|4319.5|4324.3|4321.5|4311.5|4308.7|4614
1605019800000|2020-11-10 14:50:00|4322.7|4319.9|4324.9|4322.1|4325.5|4322.7|4319.3|4316.5|1387
1605020100000|2020-11-10 14:55:00|4325.3|4322.5|4325.5|4322.7|4333.1|4330.3|4324.3|4321.5|1217
1605020400000|2020-11-10 15:00:00|4325.3|4322.5|4329.6|4326.8|4330.6|4327.8|4319.5|4316.7|1276
1605020700000|2020-11-10 15:05:00|4330.3|4327.5|4321.4|4318.6|4331.1|4328.3|4309.6|4306.8|1430
1605021000000|2020-11-10 15:10:00|4321.6|4318.8|4332.9|4330.1|4333.2|4330.4|4319.6|4316.8|1385
1605021300000|2020-11-10 15:15:00|4332.7|4329.9|4323.4|4320.6|4333.9|4331.1|4320.6|4317.8|2104
1605021600000|2020-11-10 15:20:00|4324.4|4321.6|4330.4|4327.6|4332.7|4329.9|4324.4|4321.6|1790
1605021900000|2020-11-10 15:25:00|4331|4328.2|4334.2|4331.4|4334.4|4331.6|4329.6|4326.8|1438
1605022200000|2020-11-10 15:30:00|4334.4|4331.6|4337.2|4334.4|4339.4|4336.6|4330.6|4327.8|2365
1605022500000|2020-11-10 15:35:00|4337.4|4334.6|4327.4|4324.6|4339.4|4336.6|4326.6|4323.8|1751
1605022800000|2020-11-10 15:40:00|4328|4325.2|4300.6|4297.8|4328.2|4325.4|4293.8|4291|3508
1605023100000|2020-11-10 15:45:00|4300.9|4298.1|4302.1|4299.3|4312.4|4309.6|4297.6|4294.8|3405
1605023400000|2020-11-10 15:50:00|4301.3|4298.5|4300.8|4298|4310.8|4308|4294.8|4292|1745
1605023700000|2020-11-10 15:55:00|4300.6|4297.8|4296.8|4294|4303.3|4300.5|4290.8|4288|2209
1605024000000|2020-11-10 16:00:00|4296|4293.2|4301.2|4298.4|4306|4303.2|4293.7|4290.9|2252
1605024300000|2020-11-10 16:05:00|4300.7|4297.9|4306.6|4303.8|4311.1|4308.3|4296.6|4293.8|3438
1605024600000|2020-11-10 16:10:00|4307.6|4304.8|4305.8|4303|4312|4309.2|4300.8|4298|1541
1605024900000|2020-11-10 16:15:00|4306.8|4304|4318|4315.2|4320.3|4317.5|4306.8|4304|1420
1605025200000|2020-11-10 16:20:00|4317.8|4315|4316|4313.2|4321|4318.2|4310.2|4307.4|1529
1605025500000|2020-11-10 16:25:00|4315.6|4312.8|4322.8|4320|4327|4324.2|4309.7|4306.9|5635
1605025800000|2020-11-10 16:30:00|4322.5|4319.7|4321.6|4318.8|4328.9|4326.1|4315.6|4312.8|2487
1605026100000|2020-11-10 16:35:00|4321.9|4319.1|4322|4319.2|4330.8|4328|4320.4|4317.6|2077
1605026400000|2020-11-10 16:40:00|4321.6|4318.8|4333|4330.2|4333.8|4331|4321.6|4318.8|1875
1605026700000|2020-11-10 16:45:00|4332.8|4330|4329.8|4327|4336.5|4333.7|4326|4323.2|851
1605027000000|2020-11-10 16:50:00|4329.5|4326.7|4334.5|4331.7|4337.8|4335|4328.8|4326|1394
1605027300000|2020-11-10 16:55:00|4334.3|4331.5|4340.8|4338|4353.8|4351|4333|4330.2|3128
1605027600000|2020-11-10 17:00:00|4341.8|4339|4344.3|4341.5|4345.8|4343|4335.1|4332.3|1291
1605027900000|2020-11-10 17:05:00|4344.6|4341.8|4344.6|4341.8|4348.4|4345.6|4340.6|4337.8|836
1605028200000|2020-11-10 17:10:00|4345.4|4342.6|4352.9|4350.1|4357.6|4354.8|4344.6|4341.8|1790
1605028500000|2020-11-10 17:15:00|4353.4|4350.6|4353.1|4350.3|4359.7|4356.9|4350.7|4347.9|1061
1605028800000|2020-11-10 17:20:00|4352.9|4350.1|4350.7|4347.9|4356.7|4353.9|4347.9|4345.1|807
1605029100000|2020-11-10 17:25:00|4350.4|4347.6|4349.7|4346.9|4351.4|4348.6|4344.5|4341.7|992
1605029400000|2020-11-10 17:30:00|4349.1|4346.3|4343.7|4340.9|4352.5|4349.7|4339.7|4336|1179
1605029700000|2020-11-10 17:35:00|4343.2|4340.4|4336.2|4333.4|4346.5|4343.7|4334.7|4331.9|947
1605030000000|2020-11-10 17:40:00|4336.5|4333.7|4335.5|4332.7|4340.7|4337.9|4332.9|4330.1|923
1605030300000|2020-11-10 17:45:00|4335.7|4332.9|4337.7|4334.9|4341.7|4338.9|4335.7|4332.9|600
1605030600000|2020-11-10 17:50:00|4338.4|4335.6|4339.7|4336.9|4344.7|4341.9|4337.2|4334.4|654
1605030900000|2020-11-10 17:55:00|4339.1|4336.3|4339.9|4337.1|4342.7|4339.9|4332.9|4330.1|1871
1605031200000|2020-11-10 18:00:00|4340.7|4337.9|4346.7|4343.9|4346.9|4344.1|4336.9|4334.1|687
1605031500000|2020-11-10 18:05:00|4345.9|4343.1|4344.5|4341.7|4348.7|4345.9|4341.7|4338.9|1298
1605031800000|2020-11-10 18:10:00|4344.7|4341.9|4346.1|4343.3|4350.7|4347.9|4344.7|4341.9|3497
1605032100000|2020-11-10 18:15:00|4345.3|4342.5|4346.3|4343.5|4349.3|4346.5|4345|4342.2|780
1605032400000|2020-11-10 18:20:00|4346.8|4344|4340.8|4338|4346.8|4344|4339.8|4337|541
1605032700000|2020-11-10 18:25:00|4340.5|4337.7|4341.3|4338.5|4342.3|4339.5|4329.5|4325|1654
1605033000000|2020-11-10 18:30:00|4341|4338.2|4345.1|4342.3|4345.3|4342.5|4336.3|4333.5|1000
1605033300000|2020-11-10 18:35:00|4344.8|4342|4348.3|4345.5|4349.7|4346.9|4344.8|4342|1089
1605033600000|2020-11-10 18:40:00|4347.7|4344.9|4353.6|4350.8|4355.2|4352.4|4347.3|4344.5|1137
1605033900000|2020-11-10 18:45:00|4354.1|4351.3|4352.3|4349.5|4356.3|4353.5|4350.5|4347.7|1073
1605034200000|2020-11-10 18:50:00|4352.5|4349.7|4351.9|4349.1|4356.8|4354|4350.6|4347.8|5621
1605034500000|2020-11-10 18:55:00|4352.5|4349.7|4357.9|4355.1|4358.2|4355.4|4352.1|4349.3|1621
1605034800000|2020-11-10 19:00:00|4358.2|4355.4|4358.9|4356.1|4361.9|4359.1|4355.1|4352.3|1513
1605035100000|2020-11-10 19:05:00|4359.7|4356.9|4359.4|4356.6|4362.9|4360.1|4358.1|4355.3|1085
1605035400000|2020-11-10 19:10:00|4359.7|4356.9|4362.9|4360.1|4362.9|4360.1|4356.9|4354.1|1011
1605035700000|2020-11-10 19:15:00|4362.4|4359.6|4356.9|4354.1|4362.7|4359.9|4349.7|4346.9|2123
1605036000000|2020-11-10 19:20:00|4357.2|4354.4|4368.5|4365.7|4370.5|4367.7|4356.7|4353.9|7368
1605036300000|2020-11-10 19:25:00|4368.8|4366|4374.4|4371.6|4376.3|4373.5|4365.9|4363.1|20373
1605036600000|2020-11-10 19:30:00|4373.9|4371.1|4378.9|4376.1|4378.9|4376.1|4370.9|4368.1|3040
1605036900000|2020-11-10 19:35:00|4378.4|4375.6|4374.9|4372.1|4378.9|4376.1|4374.9|4372.1|755
1605037200000|2020-11-10 19:40:00|4375.1|4372.3|4376.4|4373.6|4378.1|4375.3|4374.1|4371.3|762
1605037500000|2020-11-10 19:45:00|4376.1|4373.3|4374.1|4371.3|4376.9|4374.1|4373.3|4370.5|1241
1605037800000|2020-11-10 19:50:00|4374.6|4371.8|4376.9|4374.1|4378.9|4376.1|4373.3|4370.5|1110
1605038100000|2020-11-10 19:55:00|4377.1|4374.3|4377.1|4374.3|4378.9|4376.1|4374.1|4371.3|644
1605038400000|2020-11-10 20:00:00|4376.7|4373.9|4376.9|4374.1|4379.9|4377.1|4374.3|4371.5|401
1605038700000|2020-11-10 20:05:00|4377.4|4374.6|4378.9|4376.1|4378.9|4376.1|4373.3|4370.5|306
1605039000000|2020-11-10 20:10:00|4379.1|4376.3|4378.1|4375.3|4379.9|4377.1|4375.9|4373.1|569
1605039300000|2020-11-10 20:15:00|4377.9|4375.1|4379.4|4376.6|4380.9|4378.1|4377.9|4375.1|470
1605039600000|2020-11-10 20:20:00|4379.9|4377.1|4379.5|4376.7|4380.9|4378.1|4377.4|4374.6|1835
1605039900000|2020-11-10 20:25:00|4380.5|4377.7|4376.7|4373.9|4380.7|4377.9|4376.5|4373.7|528
1605040200000|2020-11-10 20:30:00|4377.3|4374.5|4376.5|4373.7|4378.5|4375.7|4373.9|4371.1|469
1605040500000|2020-11-10 20:35:00|4376.2|4373.4|4370.5|4367.7|4376.5|4373.7|4370.2|4367.4|300
1605040800000|2020-11-10 20:40:00|4371.5|4368.7|4375.5|4372.7|4377|4374.2|4369.5|4366.7|438
1605041100000|2020-11-10 20:45:00|4375.7|4372.9|4377.2|4374.4|4377.7|4374.9|4373|4370.2|203
1605041400000|2020-11-10 20:50:00|4377.5|4374.7|4374|4371.2|4377.5|4374.7|4373.5|4370.7|78
1605041700000|2020-11-10 20:55:00|4373.5|4370.7|4371.3|4368.5|4374.3|4371.5|4367.5|4364.7|743
1605042000000|2020-11-10 21:00:00|4371.1|4368.3|4375|4372.2|4376.5|4373.7|4370.8|4368|166
1605042300000|2020-11-10 21:05:00|4375.3|4372.5|4376.8|4374|4378.3|4375.5|4374.5|4371.7|57
1605042600000|2020-11-10 21:10:00|4376.5|4373.7|4375.5|4372.7|4376.8|4374|4375|4372.2|336
1605042900000|2020-11-10 21:15:00|4375.3|4372.5|4373.8|4371|4376.5|4373.7|4372.1|4369.3|409
1605043200000|2020-11-10 21:20:00|4374|4371.2|4373.5|4370.7|4374.8|4372|4371.3|4368.5|90
1605043500000|2020-11-10 21:25:00|4373.6|4370.8|4371.6|4368.8|4373.6|4370.8|4370.8|4368|106
1605043800000|2020-11-10 21:30:00|4371.1|4368.3|4403.3|4400.5|4404.2|4400.5|4370.8|4368|1535
1605044100000|2020-11-10 21:35:00|4403.9|4401.1|4403.6|4400.8|4406.4|4403.6|4400.1|4397.3|343
1605044400000|2020-11-10 21:40:00|4403.4|4400.6|4409.4|4406.6|4410.1|4407.3|4403.4|4400.6|321
1605044700000|2020-11-10 21:45:00|4409.6|4406.8|4417.6|4414.8|4420.2|4416.1|4409.6|4406.8|1233
1605045000000|2020-11-10 21:50:00|4417.1|4414.3|4411.7|4408.9|4417.1|4414.3|4409.9|4407.1|212
1605045300000|2020-11-10 21:55:00|4411.9|4409.1|4414.8|4410.8|4416.9|4414.1|4411.9|4409.1|280
1605045600000|2020-11-10 22:00:00|4414.5|4410.5|4410.4|4407.6|4414.5|4410.6|4403.9|4399|105
1605045900000|2020-11-10 22:05:00|4410.9|4408.1|4412.4|4409.6|4416.1|4409.6|4407|4403|265
1605046200000|2020-11-10 22:10:00|4412|4409.2|4410.4|4407.6|4412.4|4409.6|4410.4|4407.6|58
1605046500000|2020-11-10 22:15:00|4411|4408.2|4414|4410|4416.5|4410|4411|4406.5|82
1605046800000|2020-11-10 22:20:00|4414.8|4410.8|4417.9|4415.1|4417.9|4415.1|4414.8|4410.8|27
1605047100000|2020-11-10 22:25:00|4417.7|4414.9|4406.9|4404.1|4418|4415.1|4406.6|4403|64
1605047400000|2020-11-10 22:30:00|4407.2|4404.4|4412.5|4402.5|4413.5|4404.6|4405.9|4400|90
1605047700000|2020-11-10 22:35:00|4413|4403|4411.1|4408.3|4413.5|4408.6|4410.7|4403|941
1605048000000|2020-11-10 22:40:00|4410.8|4408|4408.2|4404.2|4412.9|4408|4405.6|4401.2|136
1605048300000|2020-11-10 22:45:00|4407.1|4404.3|4408|4404|4412.8|4407.3|4405.6|4399.2|21
1605048600000|2020-11-10 22:50:00|4407.9|4405.1|4407.9|4405.1|4408.4|4405.6|4407.9|4405.1|0
1605048900000|2020-11-10 22:55:00|4412.2|4409.4|4416.7|4413.9|4417.8|4414.4|4412.2|4409.4|138
1605056400000|2020-11-11 01:00:00|4382.8|4380|4384.3|4381.5|4388.3|4385.5|4373.3|4370.5|808
1605056700000|2020-11-11 01:05:00|4384|4381.2|4385.5|4382.7|4387.5|4384.7|4373.8|4371|395
1605057000000|2020-11-11 01:10:00|4384.8|4382|4386.1|4383.3|4387.3|4384.5|4382.8|4380|198
1605057300000|2020-11-11 01:15:00|4385.8|4383|4390.6|4387.8|4390.9|4388.1|4382.9|4380.1|287
1605057600000|2020-11-11 01:20:00|4390.4|4387.6|4394.4|4391.6|4394.4|4391.6|4382.4|4379.6|267
1605057900000|2020-11-11 01:25:00|4394.9|4392.1|4403.4|4400.6|4403.9|4401.1|4393.9|4391.1|292
1605058200000|2020-11-11 01:30:00|4403.1|4400.3|4398.1|4395.3|4403.9|4401.1|4394.7|4391.9|218
1605058500000|2020-11-11 01:35:00|4398.9|4396.1|4396.1|4393.3|4400.4|4397.6|4393.1|4390.3|133
1605058800000|2020-11-11 01:40:00|4395.8|4393|4393.4|4390.6|4396.6|4393.8|4392.9|4390.1|127
1605059100000|2020-11-11 01:45:00|4392.9|4390.1|4395.6|4392.8|4400.7|4396.9|4389.9|4387.1|525
1605059400000|2020-11-11 01:50:00|4396.4|4393.6|4400.4|4397.6|4403.7|4400.9|4394.1|4391.3|423
1605059700000|2020-11-11 01:55:00|4400.2|4397.4|4398.2|4395.4|4401.7|4398.9|4396.4|4393.6|109
1605060000000|2020-11-11 02:00:00|4398.7|4395.9|4402.2|4399.4|4402.7|4399.9|4398.7|4395.9|79
1605060300000|2020-11-11 02:05:00|4401.9|4399.1|4403.9|4401.1|4408.2|4405.4|4399.7|4396.9|219
1605060600000|2020-11-11 02:10:00|4403.7|4400.9|4407.4|4404.6|4407.4|4404.6|4402.7|4399.9|51
1605060900000|2020-11-11 02:15:00|4407.9|4405.1|4414.7|4411.9|4417.9|4415.1|4407.9|4405.1|268
1605061200000|2020-11-11 02:20:00|4415|4412.2|4422.2|4419.4|4422.2|4419.4|4414.7|4411.9|182
1605061500000|2020-11-11 02:25:00|4422.4|4419.6|4414.4|4411.6|4422.7|4419.9|4412.9|4410.1|73
1605061800000|2020-11-11 02:30:00|4414.7|4411.9|4411.9|4409.1|4414.7|4411.9|4409.7|4406.9|186
1605062100000|2020-11-11 02:35:00|4411.7|4408.9|4410|4407.2|4412.7|4409.9|4407.5|4404.7|93
1605062400000|2020-11-11 02:40:00|4409.7|4406.9|4411|4408.2|4416.7|4413.9|4409.5|4406.7|81
1605062700000|2020-11-11 02:45:00|4410.7|4407.9|4409|4406.2|4411.4|4408.6|4407.9|4405.1|53
1605063000000|2020-11-11 02:50:00|4409.4|4406.6|4404.1|4401.3|4410|4407.2|4403.1|4400.3|172
1605063300000|2020-11-11 02:55:00|4403.9|4401.1|4408.1|4405.3|4408.4|4405.6|4399.9|4397.1|56
1605063600000|2020-11-11 03:00:00|4408.4|4405.6|4413.8|4411|4416.1|4413.3|4408.1|4405.3|120
1605063900000|2020-11-11 03:05:00|4413.6|4410.8|4419.3|4416.5|4419.6|4416.8|4409.3|4406.5|78
1605064200000|2020-11-11 03:10:00|4419.6|4416.8|4420.2|4417.4|4421.1|4418.3|4416.9|4414.1|306
1605064500000|2020-11-11 03:15:00|4420.4|4417.6|4428|4425.2|4428|4425.2|4420.4|4417.6|257
1605064800000|2020-11-11 03:20:00|4428.2|4425.4|4430.4|4427.6|4430.5|4427.7|4421.7|4418.9|295
1605065100000|2020-11-11 03:25:00|4430.7|4427.9|4422.7|4419.9|4430.7|4427.9|4421.7|4418.9|204
1605065400000|2020-11-11 03:30:00|4423|4420.2|4417.5|4414.7|4423.5|4420.7|4416.5|4413.7|79
1605065700000|2020-11-11 03:35:00|4417.7|4414.9|4408.2|4405.4|4417.7|4414.9|4407.5|4404.7|232
1605066000000|2020-11-11 03:40:00|4408.5|4405.7|4413.4|4410.6|4414.9|4412.1|4407.5|4404.7|288
1605066300000|2020-11-11 03:45:00|4412.7|4409.9|4417.7|4414.9|4418.7|4415.9|4412.4|4409.6|76
1605066600000|2020-11-11 03:50:00|4418|4415.2|4419.2|4416.4|4420.5|4417.7|4417.7|4414.9|20
1605066900000|2020-11-11 03:55:00|4418.9|4416.1|4420.7|4417.9|4421|4418.2|4417.5|4414.7|82
1605067200000|2020-11-11 04:00:00|4420.5|4417.7|4427|4424.2|4427|4424.2|4419.7|4416.9|92
1605067500000|2020-11-11 04:05:00|4426|4423.2|4417.7|4414.9|4426|4423.2|4417.5|4414.7|57
1605067800000|2020-11-11 04:10:00|4417.5|4414.7|4418.5|4415.7|4420.5|4417.7|4417|4414.2|118
1605068100000|2020-11-11 04:15:00|4419.5|4416.7|4421|4418.2|4422.7|4419.9|4418.7|4415.9|45
1605068400000|2020-11-11 04:20:00|4420.7|4417.9|4421.5|4418.7|4422|4419.2|4420.5|4417.7|46
1605068700000|2020-11-11 04:25:00|4421.8|4419|4418.5|4415.7|4424.5|4421.7|4418.5|4415.7|59
1605069000000|2020-11-11 04:30:00|4418.3|4415.5|4419.5|4416.7|4419.5|4416.7|4416|4413.2|161
1605069300000|2020-11-11 04:35:00|4419.3|4416.5|4416.8|4414|4420.5|4417.7|4416|4413.2|57
1605069600000|2020-11-11 04:40:00|4417|4414.2|4421|4418.2|4421.5|4418.7|4416.5|4413.7|281
1605069900000|2020-11-11 04:45:00|4420.8|4418|4422.8|4420|4423.6|4420.8|4418.3|4415.5|127
1605070200000|2020-11-11 04:50:00|4422.2|4419.4|4420.8|4418|4422.2|4419.4|4419.8|4417|20
1605070500000|2020-11-11 04:55:00|4421.2|4418.4|4421.8|4419|4422.6|4419.8|4421|4418.2|28
1605070800000|2020-11-11 05:00:00|4421.6|4418.8|4422.8|4420|4424.8|4422|4420.6|4417.8|44
1605071100000|2020-11-11 05:05:00|4422.6|4419.8|4415.8|4413|4422.6|4419.8|4414.6|4411.8|71
1605071400000|2020-11-11 05:10:00|4416.1|4413.3|4413.8|4411|4416.8|4414|4410.8|4408|61
1605071700000|2020-11-11 05:15:00|4413.6|4410.8|4412.8|4410|4416.1|4413.3|4412.8|4410|15
1605072000000|2020-11-11 05:20:00|4413.6|4410.8|4409.8|4407|4414.3|4411.5|4408.8|4406|81
1605072300000|2020-11-11 05:25:00|4410.1|4407.3|4408.8|4406|4411|4408.2|4407.6|4404.8|74
1605072600000|2020-11-11 05:30:00|4409.8|4407|4408|4405.2|4411.1|4408.3|4407|4404.2|185
1605072900000|2020-11-11 05:35:00|4408.2|4405.4|4401.2|4398.4|4410.3|4407.5|4399.2|4396.4|136
1605073200000|2020-11-11 05:40:00|4400.7|4397.9|4405.2|4402.4|4405.2|4402.4|4399.2|4396.4|102
1605073500000|2020-11-11 05:45:00|4405.4|4402.6|4409.4|4406.6|4410|4407.2|4405.4|4402.6|103
1605073800000|2020-11-11 05:50:00|4409.7|4406.9|4409.4|4406.6|4411.4|4408.6|4406.7|4403.9|120
1605074100000|2020-11-11 05:55:00|4409.2|4406.4|4411.2|4408.4|4411.2|4408.4|4408.2|4405.4|72
1605074400000|2020-11-11 06:00:00|4410.9|4408.1|4421.2|4418.4|4421.5|4418.7|4410.4|4407.6|195
1605074700000|2020-11-11 06:05:00|4421.7|4418.9|4418.7|4415.9|4424|4421.2|4415.5|4412.7|157
1605075000000|2020-11-11 06:10:00|4418.5|4415.7|4417.5|4414.7|4419|4416.2|4413.2|4410.4|92
1605075300000|2020-11-11 06:15:00|4417.8|4415|4417.5|4414.7|4421.5|4418.7|4416.2|4413.4|81
1605075600000|2020-11-11 06:20:00|4417.2|4414.4|4425|4422.2|4425.2|4422.4|4417.2|4414.4|200
1605075900000|2020-11-11 06:25:00|4424.2|4421.4|4422.5|4419.7|4427|4424.2|4421.5|4418.7|76
1605076200000|2020-11-11 06:30:00|4422.8|4420|4427.5|4424.7|4429.5|4426.7|4422.8|4420|185
1605076500000|2020-11-11 06:35:00|4428|4425.2|4426.3|4423.5|4430|4427.2|4424.3|4421.5|148
1605076800000|2020-11-11 06:40:00|4426|4423.2|4436|4433.2|4436.3|4433.5|4424.8|4422|353
1605077100000|2020-11-11 06:45:00|4436.3|4433.5|4437.8|4435|4442.5|4439.7|4435.5|4432.7|342
1605077400000|2020-11-11 06:50:00|4438|4435.2|4441.5|4438.7|4443.5|4440.7|4434.3|4431.5|295
1605077700000|2020-11-11 06:55:00|4441.8|4439|4441.1|4438.3|4445.1|4442.3|4440.1|4437.3|265
1605078000000|2020-11-11 07:00:00|4441.3|4438.5|4438.1|4435.3|4442.1|4439.3|4438.1|4435.3|465
1605078300000|2020-11-11 07:05:00|4438.3|4435.5|4460.8|4458|4461.8|4459|4437.8|4435|1378
1605078600000|2020-11-11 07:10:00|4461.6|4458.8|4467.1|4464.3|4467.1|4464.3|4451.1|4448.3|1083
1605078900000|2020-11-11 07:15:00|4466.8|4464|4473.6|4470.8|4482.6|4479.8|4466.1|4463.3|2461
1605079200000|2020-11-11 07:20:00|4474.3|4471.5|4472.9|4470.1|4487.1|4484.3|4470.9|4468.1|924
1605079500000|2020-11-11 07:25:00|4472.1|4469.3|4488.9|4486.1|4491.9|4489.1|4471.3|4468.5|1310
1605079800000|2020-11-11 07:30:00|4489.4|4486.6|4483.9|4481.1|4492.1|4489.3|4482.1|4479.3|1406
1605080100000|2020-11-11 07:35:00|4483.6|4480.8|4472.9|4470.1|4483.6|4480.8|4472.9|4470.1|636
1605080400000|2020-11-11 07:40:00|4473.1|4470.3|4472.1|4469.3|4478.6|4475.8|4469.6|4466.8|609
1605080700000|2020-11-11 07:45:00|4471.9|4469.1|4476.1|4473.3|4483.4|4480.6|4471.6|4468.8|682
1605081000000|2020-11-11 07:50:00|4476.9|4474.1|4484.7|4481.9|4486.7|4483.9|4476.1|4473.3|912
1605081300000|2020-11-11 07:55:00|4484.9|4482.1|4473.1|4470.3|4485.2|4482.4|4473.1|4470.3|556
1605081600000|2020-11-11 08:00:00|4473.4|4470.6|4488.9|4486.1|4488.9|4486.1|4473.1|4470.3|936
1605081900000|2020-11-11 08:05:00|4488.6|4485.8|4482.9|4480.1|4488.9|4486.1|4481.1|4478.3|1389
1605082200000|2020-11-11 08:10:00|4483.2|4480.4|4490.1|4487.3|4490.9|4488.1|4481.1|4478.3|1076
1605082500000|2020-11-11 08:15:00|4490.3|4487.5|4490.1|4487.3|4501.7|4498.9|4487.1|4484.3|2171
1605082800000|2020-11-11 08:20:00|4489.9|4487.1|4484.1|4481.3|4491.1|4488.3|4483.1|4480.3|4201
1605083100000|2020-11-11 08:25:00|4483.8|4481|4474.5|4471.7|4485.5|4482.7|4473.5|4470.7|2380
1605083400000|2020-11-11 08:30:00|4475.3|4472.5|4475.5|4472.7|4479.3|4476.5|4462.5|4459.7|4771
1605083700000|2020-11-11 08:35:00|4475.8|4473|4469.5|4466.7|4477|4474.2|4460.5|4457.7|1461
1605084000000|2020-11-11 08:40:00|4470|4467.2|4479|4476.2|4480|4477.2|4465.5|4462.7|2495
1605084300000|2020-11-11 08:45:00|4479.3|4476.5|4475.3|4472.5|4480.5|4477.7|4469.8|4467|1520
1605084600000|2020-11-11 08:50:00|4475.8|4473|4466.8|4464|4476.8|4474|4463.5|4460.7|1549
1605084900000|2020-11-11 08:55:00|4466.5|4463.7|4474.8|4472|4479.1|4476.3|4462.6|4459.8|832
1605085200000|2020-11-11 09:00:00|4475.8|4473|4481.3|4478.5|4491.6|4488.8|4475.8|4473|2568
1605085500000|2020-11-11 09:05:00|4480.8|4478|4484.1|4481.3|4489.1|4486.3|4479.3|4476.5|627
1605085800000|2020-11-11 09:10:00|4484.7|4481.9|4467.3|4464.5|4487.1|4484.3|4466.1|4463.3|1129
1605086100000|2020-11-11 09:15:00|4467.6|4464.8|4479.1|4476.3|4480.1|4477.3|4464.3|4461.5|1117
1605086400000|2020-11-11 09:20:00|4479.4|4476.6|4492.4|4489.6|4493.6|4490.8|4479.4|4476.6|986
1605086700000|2020-11-11 09:25:00|4492.1|4489.3|4491.1|4488.3|4495.1|4492.3|4489.1|4486.3|1676
1605087000000|2020-11-11 09:30:00|4490.6|4487.8|4496.1|4493.3|4502.9|4500.1|4490.6|4487.8|2297
1605087300000|2020-11-11 09:35:00|4496.7|4493.9|4504.4|4501.6|4504.7|4501.9|4496.7|4493.9|2488
1605087600000|2020-11-11 09:40:00|4504.7|4501.9|4512.7|4509.9|4515.7|4512.9|4501.1|4498.3|5013
1605087900000|2020-11-11 09:45:00|4512.2|4509.4|4521.9|4519.1|4524.9|4522.1|4511.7|4508.9|7462
1605088200000|2020-11-11 09:50:00|4524.9|4522.1|4508.9|4506.1|4527.4|4524.6|4506.1|4503.3|4752
1605088500000|2020-11-11 09:55:00|4509.4|4506.6|4507.3|4504.5|4512.3|4509.5|4504.1|4501.3|1887
1605088800000|2020-11-11 10:00:00|4507.9|4505.1|4505.1|4502.3|4509.6|4506.8|4501.3|4498.5|1756
1605089100000|2020-11-11 10:05:00|4505.9|4503.1|4514.3|4511.5|4515.1|4512.3|4505.1|4502.3|804
1605089400000|2020-11-11 10:10:00|4513.9|4511.1|4517.9|4515.1|4518.9|4516.1|4512.9|4510.1|1176
1605089700000|2020-11-11 10:15:00|4518.1|4515.3|4519.7|4516.9|4524.9|4522.1|4517.9|4515.1|1251
1605090000000|2020-11-11 10:20:00|4520.2|4517.4|4522.4|4519.6|4525.8|4522.6|4515.4|4512.6|1073
1605090300000|2020-11-11 10:25:00|4522.2|4519.4|4528.7|4525.9|4529.4|4526.6|4515.7|4512.9|1438
1605090600000|2020-11-11 10:30:00|4528.4|4525.6|4525.4|4522.6|4539.9|4537.1|4525.4|4522.6|2533
1605090900000|2020-11-11 10:35:00|4524.4|4521.6|4524|4521.2|4526.8|4524|4511.9|4509.1|1766
1605091200000|2020-11-11 10:40:00|4524.2|4521.4|4533.6|4530.8|4534.3|4531.5|4523.2|4520.4|2111
1605091500000|2020-11-11 10:45:00|4534|4531.2|4533.2|4530.4|4536.8|4534|4522.6|4519.8|2726
1605091800000|2020-11-11 10:50:00|4533|4530.2|4524.7|4521.9|4535|4532.2|4522.2|4519.4|1430
1605092100000|2020-11-11 10:55:00|4525|4522.2|4525|4522.2|4526.5|4523.7|4523.2|4520.4|490
1605092400000|2020-11-11 11:00:00|4525.2|4522.4|4540|4537.2|4540|4537.2|4523.5|4520.7|1484
1605092700000|2020-11-11 11:05:00|4539.8|4537|4533.5|4530.7|4540|4537.2|4531|4528.2|811
1605093000000|2020-11-11 11:10:00|4533.8|4531|4514.2|4511.4|4535.6|4532.8|4514|4511.2|2180
1605093300000|2020-11-11 11:15:00|4514.8|4512|4504.5|4501.7|4520|4517.2|4504.2|4501.4|1670
1605093600000|2020-11-11 11:20:00|4504.7|4501.9|4498.3|4495.5|4508.5|4505.7|4487.7|4484.9|2809
1605093900000|2020-11-11 11:25:00|4498.5|4495.7|4495.5|4492.7|4498.5|4495.7|4486.5|4483.7|847
1605094200000|2020-11-11 11:30:00|4494.9|4492.1|4500.7|4497.9|4508.5|4505.7|4494.7|4491.9|1391
1605094500000|2020-11-11 11:35:00|4501.3|4498.5|4500|4497.2|4504.5|4501.7|4497.7|4494.9|822
1605094800000|2020-11-11 11:40:00|4500.3|4497.5|4504.7|4501.9|4506.2|4503.4|4494.9|4492.1|369
1605095100000|2020-11-11 11:45:00|4505.2|4502.4|4501.7|4498.9|4507.7|4504.9|4497.7|4494.9|1149
1605095400000|2020-11-11 11:50:00|4501.9|4499.1|4499.7|4496.9|4504.7|4501.9|4496.9|4494.1|420
1605095700000|2020-11-11 11:55:00|4495.7|4492.9|4492.5|4489.7|4498.7|4495.9|4488.5|4485.7|1949
1605096000000|2020-11-11 12:00:00|4492.7|4489.9|4483.9|4481.1|4492.9|4490.1|4483.9|4481.1|1659
1605096300000|2020-11-11 12:05:00|4482.9|4480.1|4478.1|4475.3|4486.9|4484.1|4477.1|4474.3|1233
1605096600000|2020-11-11 12:10:00|4478.9|4476.1|4480.9|4478.1|4491.4|4488.6|4478.9|4476.1|1510
1605096900000|2020-11-11 12:15:00|4480.4|4477.6|4488.1|4485.3|4488.9|4486.1|4476.9|4474.1|1089
1605097200000|2020-11-11 12:20:00|4487.9|4485.1|4488.4|4485.6|4497.2|4494.4|4486.9|4484.1|1043
1605097500000|2020-11-11 12:25:00|4488.9|4486.1|4483.9|4481.1|4491.4|4488.6|4479.2|4476.4|265
1605097800000|2020-11-11 12:30:00|4484.2|4481.4|4480.4|4477.6|4486.9|4484.1|4477.9|4475.1|494
1605098100000|2020-11-11 12:35:00|4480.2|4477.4|4484.9|4482.1|4490.9|4488.1|4480.2|4477.4|521
1605098400000|2020-11-11 12:40:00|4484.2|4481.4|4484.4|4481.6|4491.2|4488.4|4483.9|4481.1|430
1605098700000|2020-11-11 12:45:00|4483.4|4480.6|4491.2|4488.4|4491.7|4488.9|4482.2|4479.4|322
1605099000000|2020-11-11 12:50:00|4491.9|4489.1|4496.2|4493.4|4504.9|4502.1|4491.7|4488.9|1503
1605099300000|2020-11-11 12:55:00|4496.9|4494.1|4487|4484.2|4496.9|4494.1|4483.5|4480.7|1880
1605099600000|2020-11-11 13:00:00|4486.4|4483.6|4477.2|4474.4|4486.4|4483.6|4475|4472.2|2663
1605099900000|2020-11-11 13:05:00|4477|4474.2|4484.7|4481.9|4488.2|4485.4|4473.7|4470.9|1327
1605100200000|2020-11-11 13:10:00|4484.5|4481.7|4493|4490.2|4493.2|4490.4|4483.7|4480.9|1131
1605100500000|2020-11-11 13:15:00|4494|4491.2|4485.7|4482.9|4497.4|4494.6|4485|4482.2|1038
1605100800000|2020-11-11 13:20:00|4486|4483.2|4479.7|4476.9|4487.7|4484.9|4475.5|4472.7|1059
1605101100000|2020-11-11 13:25:00|4480.5|4477.7|4467.5|4464.7|4482.5|4479.7|4458|4455.2|2737
1605101400000|2020-11-11 13:30:00|4467.7|4464.9|4471|4468.2|4476|4473.2|4465.9|4463.1|2356
1605101700000|2020-11-11 13:35:00|4471.2|4468.4|4468.2|4465.4|4473.2|4470.4|4458|4455.2|1218
1605102000000|2020-11-11 13:40:00|4468.5|4465.7|4478.5|4475.7|4480.2|4477.4|4467.4|4464.6|1753
1605102300000|2020-11-11 13:45:00|4478.8|4476|4483.5|4480.7|4483.5|4480.7|4476.4|4473.6|2224
1605102600000|2020-11-11 13:50:00|4484.5|4481.7|4475.8|4473|4487.3|4484.5|4473.5|4470.7|1683
1605102900000|2020-11-11 13:55:00|4476|4473.2|4466.2|4463.4|4476.8|4474|4461.7|4458.9|3219
1605103200000|2020-11-11 14:00:00|4466|4463.2|4485.5|4482.7|4494.2|4491.4|4466|4463.2|2891
1605103500000|2020-11-11 14:05:00|4485.2|4482.4|4489|4486.2|4497.8|4495|4484.5|4481.7|1283
1605103800000|2020-11-11 14:10:00|4489.3|4486.5|4494.8|4492|4495.8|4493|4489|4486.2|1025
1605104100000|2020-11-11 14:15:00|4495|4492.2|4491.6|4488.8|4498.6|4495.8|4486.6|4483.8|1289
1605104400000|2020-11-11 14:20:00|4491.3|4488.5|4493|4490.2|4497.6|4494.8|4487.8|4485|647
1605104700000|2020-11-11 14:25:00|4492.8|4490|4490.8|4488|4499.8|4497|4489|4486.2|2173
1605105000000|2020-11-11 14:30:00|4490.6|4487.8|4489.6|4486.8|4496.6|4493.8|4481.8|4479|815
1605105300000|2020-11-11 14:35:00|4490.3|4487.5|4492.8|4490|4495.6|4492.8|4484.8|4482|1024
1605105600000|2020-11-11 14:40:00|4493.1|4490.3|4493.6|4490.8|4494.6|4491.8|4482.6|4479.8|668
1605105900000|2020-11-11 14:45:00|4493.8|4491|4477.8|4475|4497.6|4494.8|4477|4474.2|1961
1605106200000|2020-11-11 14:50:00|4478.1|4475.3|4487|4484.2|4487.8|4485|4472.8|4470|1252
1605106500000|2020-11-11 14:55:00|4486.8|4484|4475.1|4472.3|4489.5|4486.7|4473.8|4471|2249
1605106800000|2020-11-11 15:00:00|4475.3|4472.5|4480|4477.2|4482.6|4479.8|4471|4468.2|1662
1605107100000|2020-11-11 15:05:00|4479.8|4477|4471.3|4468.5|4482.6|4479.8|4467.8|4465|1819
1605107400000|2020-11-11 15:10:00|4471.6|4468.8|4481.8|4479|4481.8|4479|4468.5|4465.7|1631
1605107700000|2020-11-11 15:15:00|4481.6|4478.8|4480.8|4478|4484.6|4481.8|4474.5|4471.7|1359
1605108000000|2020-11-11 15:20:00|4480.5|4477.7|4478.8|4476|4488.8|4486|4477.5|4474.7|1393
1605108300000|2020-11-11 15:25:00|4478.5|4475.7|4485.6|4482.8|4488|4485.2|4478.5|4475.7|1063
1605108600000|2020-11-11 15:30:00|4485.8|4483|4486.8|4484|4489.6|4486.8|4482|4479.2|1298
1605108900000|2020-11-11 15:35:00|4486.6|4483.8|4487.6|4484.8|4491.8|4489|4483.6|4480.8|1356
1605109200000|2020-11-11 15:40:00|4487.8|4485|4470.8|4468|4489.6|4486.8|4470|4467.2|3482
1605109500000|2020-11-11 15:45:00|4470.5|4467.7|4463.5|4460.7|4472.8|4470|4448.3|4445.5|3996
1605109800000|2020-11-11 15:50:00|4463|4460.2|4464|4461.2|4467|4464.2|4457.3|4454.5|1622
1605110100000|2020-11-11 15:55:00|4463.8|4461|4449.3|4446.5|4466|4463.2|4448.5|4445.7|1631
1605110400000|2020-11-11 16:00:00|4449.5|4446.7|4447.5|4444.7|4451.5|4448.7|4440|4437.2|2726
1605110700000|2020-11-11 16:05:00|4447.3|4444.5|4452.8|4450|4456.8|4454|4446.5|4443.7|2378
1605111000000|2020-11-11 16:10:00|4452.5|4449.7|4463.5|4460.7|4464.5|4461.7|4450.5|4447.7|2461
1605111300000|2020-11-11 16:15:00|4463.7|4460.9|4454.7|4451.9|4468|4465.2|4453.9|4451.1|1651
1605111600000|2020-11-11 16:20:00|4455|4452.2|4445.7|4442.9|4455.7|4452.9|4443.5|4440.7|1467
1605111900000|2020-11-11 16:25:00|4445.5|4442.7|4450.1|4447.3|4458.7|4455.9|4443.7|4440.9|5819
1605112200000|2020-11-11 16:30:00|4449.5|4446.7|4442.3|4439.5|4459.1|4456.3|4439.8|4437|2995
1605112500000|2020-11-11 16:35:00|4442.6|4439.8|4435.3|4432.5|4444.3|4441.5|4433.3|4430.5|2278
1605112800000|2020-11-11 16:40:00|4435.1|4432.3|4446.1|4443.3|4447.5|4444.7|4434.1|4431.3|1244
1605113100000|2020-11-11 16:45:00|4445.8|4443|4451.8|4449|4455.3|4452.5|4445.3|4442.5|1387
1605113400000|2020-11-11 16:50:00|4452.3|4449.5|4453.5|4450.7|4457.3|4454.5|4450.3|4447.5|1272
1605113700000|2020-11-11 16:55:00|4453.3|4450.5|4456.2|4453.4|4459.1|4456.3|4453.3|4450.5|926
1605114000000|2020-11-11 17:00:00|4456.5|4453.7|4454.5|4451.7|4459.5|4456.7|4450|4447.2|907
1605114300000|2020-11-11 17:05:00|4455|4452.2|4459.5|4456.7|4461.3|4458.5|4454.7|4451.9|779
1605114600000|2020-11-11 17:10:00|4460|4457.2|4447|4444.2|4464.3|4461.5|4445.5|4442.7|1165
1605114900000|2020-11-11 17:15:00|4447.3|4444.5|4453.8|4451|4455.3|4452.5|4447.3|4444.5|579
1605115200000|2020-11-11 17:20:00|4453.5|4450.7|4450.5|4447.7|4460.3|4457.5|4450.5|4447.7|408
1605115500000|2020-11-11 17:25:00|4450.3|4447.5|4444.5|4441.7|4452.3|4449.5|4443.5|4440.7|473
1605115800000|2020-11-11 17:30:00|4444.8|4442|4447.5|4444.7|4450.5|4447.7|4443.5|4440.7|588
1605116100000|2020-11-11 17:35:00|4447.8|4445|4438.8|4436|4448.5|4445.7|4436.8|4434|669
1605116400000|2020-11-11 17:40:00|4439.3|4436.5|4443.8|4441|4443.8|4441|4436.8|4434|680
1605116700000|2020-11-11 17:45:00|4443.2|4440.4|4439.8|4437|4444.3|4441.5|4438.5|4435.7|1263
1605117000000|2020-11-11 17:50:00|4440|4437.2|4446.5|4443.7|4446.8|4444|4438|4435.2|1093
1605117300000|2020-11-11 17:55:00|4446.2|4443.4|4444|4441.2|4446.8|4444|4441.2|4438.4|1744
1605117600000|2020-11-11 18:00:00|4444.3|4441.5|4443.5|4440.7|4445|4442.2|4437|4434.2|1176
1605117900000|2020-11-11 18:05:00|4443.2|4440.4|4434|4431.2|4443.2|4440.4|4432|4429.2|1242
1605118200000|2020-11-11 18:10:00|4433.7|4430.9|4439|4436.2|4439.5|4436.7|4428|4425.2|1273
1605118500000|2020-11-11 18:15:00|4437.4|4434.6|4439.2|4436.4|4439.8|4437|4435.2|4432.4|904
1605118800000|2020-11-11 18:20:00|4439|4436.2|4430|4427.2|4439.8|4437|4429.8|4427|916
1605119100000|2020-11-11 18:25:00|4430.2|4427.4|4438.5|4435.7|4440|4437.2|4426|4423.2|2781
1605119400000|2020-11-11 18:30:00|4438.2|4435.4|4439.2|4436.4|4444|4441.2|4438|4435.2|1151
1605119700000|2020-11-11 18:35:00|4439.7|4436.9|4434.7|4431.9|4442|4439.2|4433.7|4430.9|1081
1605120000000|2020-11-11 18:40:00|4434.5|4431.7|4425|4422.2|4436|4433.2|4424.7|4421.9|1428
1605120300000|2020-11-11 18:45:00|4425.2|4422.4|4418.2|4415.4|4426|4423.2|4418|4415.2|2856
1605120600000|2020-11-11 18:50:00|4418.5|4415.7|4421|4418.2|4423.5|4420.7|4416|4413.2|1224
1605120900000|2020-11-11 18:55:00|4421.5|4418.7|4412.5|4409.7|4423.2|4420.4|4407.2|4404.4|6075
1605121200000|2020-11-11 19:00:00|4413|4410.2|4415.9|4413.1|4422.5|4419.7|4409.5|4406.7|2266
1605121500000|2020-11-11 19:05:00|4415.7|4412.9|4416.7|4413.9|4418.5|4415.7|4413.5|4410.7|1654
1605121800000|2020-11-11 19:10:00|4415.9|4413.1|4421.2|4418.4|4423.5|4420.7|4414.5|4411.7|1029
1605122100000|2020-11-11 19:15:00|4421.5|4418.7|4417.7|4414.9|4428.5|4425.7|4416.3|4413.5|2414
1605122400000|2020-11-11 19:20:00|4418.3|4415.5|4407|4404.2|4422.7|4419.9|4405.2|4402.4|2139
1605122700000|2020-11-11 19:25:00|4407.3|4404.5|4389.9|4387.1|4412.7|4409.9|4379.4|4376.6|22187
1605123000000|2020-11-11 19:30:00|4390.9|4388.1|4388.2|4385.4|4396.7|4393.9|4384.4|4381.6|3549
1605123300000|2020-11-11 19:35:00|4387.9|4385.1|4394.4|4391.6|4396.9|4394.1|4387.6|4384.8|1800
1605123600000|2020-11-11 19:40:00|4394.2|4391.4|4393.7|4390.9|4394.7|4391.9|4380.9|4378.1|1090
1605123900000|2020-11-11 19:45:00|4393.4|4390.6|4392.4|4389.6|4406.9|4404.1|4389.7|4386.9|1240
1605124200000|2020-11-11 19:50:00|4393.2|4390.4|4404.5|4401.7|4404.5|4401.7|4391.2|4388.4|643
1605124500000|2020-11-11 19:55:00|4404.2|4401.4|4403.2|4400.4|4406|4403.2|4398.7|4395.9|189
1605124800000|2020-11-11 20:00:00|4402.7|4399.9|4397.5|4394.7|4404.7|4401.9|4396.2|4393.4|469
1605125100000|2020-11-11 20:05:00|4397|4394.2|4396.7|4393.9|4398.7|4395.9|4395|4392.2|233
1605125400000|2020-11-11 20:10:00|4397|4394.2|4395.9|4393.1|4398.2|4395.4|4394.2|4391.4|380
1605125700000|2020-11-11 20:15:00|4395.7|4392.9|4394.2|4391.4|4396.2|4393.4|4394|4391.2|107
1605126000000|2020-11-11 20:20:00|4393.7|4390.9|4388|4385.2|4393.7|4390.9|4387.2|4384.4|168
1605126300000|2020-11-11 20:25:00|4388.5|4385.7|4386.2|4383.4|4388.5|4385.7|4384.2|4381.4|176
1605126600000|2020-11-11 20:30:00|4386.5|4383.7|4388.2|4385.4|4389.7|4386.9|4383.7|4380.9|211
1605126900000|2020-11-11 20:35:00|4387.9|4385.1|4391.2|4388.4|4393.2|4390.4|4384.2|4381.4|139
1605127200000|2020-11-11 20:40:00|4390.9|4388.1|4396.7|4393.9|4398.4|4395.6|4390.4|4387.6|153
1605127500000|2020-11-11 20:45:00|4396.4|4393.6|4399.2|4396.4|4399.4|4396.6|4394.4|4391.6|75
1605127800000|2020-11-11 20:50:00|4399.7|4396.9|4402.4|4399.6|4403.2|4400.4|4399.7|4396.9|242
1605128100000|2020-11-11 20:55:00|4401.9|4399.1|4402.4|4399.6|4403.2|4400.4|4399.2|4396.4|294
1605128400000|2020-11-11 21:00:00|4402.2|4399.4|4402.2|4399.4|4405.2|4402.4|4401.2|4398.4|197
1605128700000|2020-11-11 21:05:00|4401.9|4399.1|4396.7|4393.9|4403.2|4400.4|4396.7|4393.9|83
1605129000000|2020-11-11 21:10:00|4396.2|4393.4|4400.2|4397.4|4400.2|4397.4|4395.7|4392.9|173
1605129300000|2020-11-11 21:15:00|4399.9|4397.1|4400.5|4397.7|4401|4398.2|4398.2|4395.4|38
1605129600000|2020-11-11 21:20:00|4400.2|4397.4|4402.2|4399.4|4403.2|4400.4|4399.2|4396.4|134
1605129900000|2020-11-11 21:25:00|4401.5|4398.7|4404|4401.2|4404.5|4401.7|4400.2|4397.4|146
1605130200000|2020-11-11 21:30:00|4404.2|4401.4|4407|4404.2|4407|4404.2|4402|4399.2|119
1605130500000|2020-11-11 21:35:00|4407.3|4404.5|4408.2|4405.4|4409.8|4407|4405.5|4402.7|57
1605130800000|2020-11-11 21:40:00|4408.5|4405.7|4405.5|4402.7|4409.2|4406.4|4405.5|4402.7|56
1605131100000|2020-11-11 21:45:00|4405.2|4402.4|4400.2|4397.4|4408|4405.2|4398.2|4395.4|72
1605131400000|2020-11-11 21:50:00|4400.8|4398|4396.2|4393.4|4403|4400.2|4396|4393.2|90
1605131700000|2020-11-11 21:55:00|4396|4393.2|4390.9|4386.9|4396.2|4393.4|4389.8|4383.9|268
1605132000000|2020-11-11 22:00:00|4393.6|4383.6|4385.3|4382.5|4395.5|4390.5|4384.3|4380.1|40
1605132300000|2020-11-11 22:05:00|4385.5|4382.7|4393.6|4383.6|4395.6|4388.6|4385.5|4382.7|5
1605132600000|2020-11-11 22:10:00|4394.6|4384.6|4393.6|4383.6|4396.1|4389.7|4392.2|4383.4|0
1605132900000|2020-11-11 22:15:00|4391.2|4387.2|4393.6|4383.6|4394.1|4387.9|4391.2|4382.6|0
1605133200000|2020-11-11 22:20:00|4393.1|4383.1|4389.9|4385.9|4396.1|4389.2|4389.3|4382.4|1
1605133500000|2020-11-11 22:25:00|4393.1|4383.1|4392.6|4382.6|4393.6|4386.6|4389.6|4382.6|26
1605133800000|2020-11-11 22:30:00|4391.5|4381.5|4392.1|4382.1|4392.1|4383.5|4386.3|4381.5|14
1605134100000|2020-11-11 22:35:00|4391.9|4381.9|4392.2|4382.2|4392.2|4382.2|4391.9|4381.9|1
1605134400000|2020-11-11 22:40:00|4391.9|4381.9|4391.9|4381.9|4391.9|4381.9|4391.9|4381.9|2
1605134700000|2020-11-11 22:45:00|4391.7|4381.7|4391.9|4381.9|4391.9|4381.9|4391.7|4381.7|0
1605135000000|2020-11-11 22:50:00|4388.3|4384.3|4386.3|4383.5|4388.3|4384.3|4386.3|4383.5|0
1605135300000|2020-11-11 22:55:00|4387|4384.2|4390.9|4380.9|4392.2|4384.2|4387|4380.9|118
1605142800000|2020-11-12 01:00:00|4382.9|4380.1|4408.4|4405.6|4413.1|4410.3|4379.1|4376.3|828
1605143100000|2020-11-12 01:05:00|4408.6|4405.8|4421.1|4418.3|4421.4|4418.6|4404.4|4401.6|311
1605143400000|2020-11-12 01:10:00|4420.4|4417.6|4423.1|4420.3|4425.4|4422.6|4414.9|4412.1|205
1605143700000|2020-11-12 01:15:00|4423.6|4420.8|4432.4|4429.6|4433.4|4430.6|4423.6|4420.8|308
1605144000000|2020-11-12 01:20:00|4432.1|4429.3|4427.9|4425.1|4434.1|4431.3|4427.1|4424.3|221
1605144300000|2020-11-12 01:25:00|4427.6|4424.8|4428.4|4425.6|4431|4428.1|4421.4|4418.6|85
1605144600000|2020-11-12 01:30:00|4427.9|4425.1|4424.2|4421.4|4428.8|4425.6|4423.7|4420.9|181
1605144900000|2020-11-12 01:35:00|4424.7|4421.9|4413.9|4411.1|4424.9|4422.1|4413.9|4411.1|57
1605145200000|2020-11-12 01:40:00|4414.2|4411.4|4413.9|4411.1|4419.4|4416.6|4413.9|4411.1|72
1605145500000|2020-11-12 01:45:00|4414.2|4411.4|4421.2|4418.4|4424.2|4421.4|4414.2|4411.4|100
1605145800000|2020-11-12 01:50:00|4420.9|4418.1|4412.7|4409.9|4422.7|4419.9|4412.7|4409.9|94
1605146100000|2020-11-12 01:55:00|4413.4|4410.6|4418.9|4416.1|4419.4|4416.6|4412.7|4409.9|56
1605146400000|2020-11-12 02:00:00|4419.2|4416.4|4417.7|4414.9|4420.9|4418.1|4417.4|4414.6|24
1605146700000|2020-11-12 02:05:00|4416.9|4414.1|4417.4|4414.6|4419.2|4416.4|4415.1|4412.3|40
1605147000000|2020-11-12 02:10:00|4418.7|4415.9|4420.5|4417.7|4421|4418.2|4418.4|4415.6|126
1605147300000|2020-11-12 02:15:00|4420|4417.2|4407|4404.2|4420|4417.2|4407|4404.2|42
1605147600000|2020-11-12 02:20:00|4407.7|4404.9|4412|4409.2|4414|4411.2|4407|4404.2|23
1605147900000|2020-11-12 02:25:00|4412.4|4409.6|4413.2|4410.4|4416|4413.2|4412|4409.2|24
1605148200000|2020-11-12 02:30:00|4413.4|4410.6|4418.7|4415.9|4419.4|4416.6|4413.4|4410.6|25
1605148500000|2020-11-12 02:35:00|4419|4416.2|4417|4414.2|4421.2|4418.4|4415|4412.2|460
1605148800000|2020-11-12 02:40:00|4417.2|4414.4|4422.7|4419.9|4423.2|4420.4|4416.7|4413.9|102
1605149100000|2020-11-12 02:45:00|4423|4420.2|4427.7|4424.9|4428.7|4425.9|4420.5|4417.7|72
1605149400000|2020-11-12 02:50:00|4427.4|4424.6|4436.2|4433.4|4436.2|4433.4|4424.7|4421.9|166
1605149700000|2020-11-12 02:55:00|4436|4433.2|4434|4431.2|4439.5|4436.7|4432.7|4429.9|119
1605150000000|2020-11-12 03:00:00|4433.7|4430.9|4434|4431.2|4439|4436.2|4429|4426.2|78
1605150300000|2020-11-12 03:05:00|4434.3|4431.5|4430|4427.2|4435.5|4432.7|4429.3|4426.5|55
1605150600000|2020-11-12 03:10:00|4429.7|4426.9|4425.5|4422.7|4432|4429.2|4424|4421.2|95
1605150900000|2020-11-12 03:15:00|4424.5|4421.7|4430|4427.2|4431.7|4428.9|4424.5|4421.7|59
1605151200000|2020-11-12 03:20:00|4430.2|4427.4|4426|4423.2|4431|4428.2|4425.7|4422.8|77
1605151500000|2020-11-12 03:25:00|4425.7|4422.9|4425.7|4422.9|4429|4426.2|4424.2|4421.4|67
1605151800000|2020-11-12 03:30:00|4425.5|4422.7|4414.7|4411.9|4425.5|4422.7|4412.7|4409.9|172
1605152100000|2020-11-12 03:35:00|4415|4412.2|4411.7|4408.9|4415.7|4412.9|4409.2|4406.4|61
1605152400000|2020-11-12 03:40:00|4412|4409.2|4412.2|4409.4|4414.7|4411.9|4411.5|4408.7|34
1605152700000|2020-11-12 03:45:00|4412|4409.2|4408|4405.2|4412|4409.2|4407.7|4404.9|72
1605153000000|2020-11-12 03:50:00|4407.7|4404.9|4408.2|4405.4|4410|4407.2|4407|4404.2|57
1605153300000|2020-11-12 03:55:00|4409|4406.2|4397.5|4394.7|4409.7|4406.9|4397|4394.2|117
1605153600000|2020-11-12 04:00:00|4398|4395.2|4400.7|4397.9|4403.2|4400.4|4398|4395.2|63
1605153900000|2020-11-12 04:05:00|4400|4397.2|4401|4398.2|4402.7|4399.9|4399.2|4396.4|41
1605154200000|2020-11-12 04:10:00|4401.5|4398.7|4401.8|4399|4405|4402.2|4401.5|4398.7|69
1605154500000|2020-11-12 04:15:00|4402|4399.2|4402|4399.2|4403.3|4400.5|4402|4399.2|42
1605154800000|2020-11-12 04:20:00|4402.3|4399.5|4402.3|4399.5|4403|4400.2|4402|4399.2|27
1605155100000|2020-11-12 04:25:00|4402|4399.2|4402.3|4399.5|4403|4400.2|4401|4398.2|43
1605155400000|2020-11-12 04:30:00|4402|4399.2|4402|4399.2|4402.5|4399.7|4402|4399.2|13
1605155700000|2020-11-12 04:35:00|4403|4400.2|4402|4399.2|4403.3|4400.5|4402|4399.2|28
1605156000000|2020-11-12 04:40:00|4402.3|4399.5|4402.8|4400|4403.3|4400.5|4402|4399.2|24
1605156300000|2020-11-12 04:45:00|4402.5|4399.7|4402|4399.2|4403|4400.2|4402|4399.2|20
1605156600000|2020-11-12 04:50:00|4401.6|4398.8|4394.3|4391.5|4402.1|4399.3|4393.5|4390.7|203
1605156900000|2020-11-12 04:55:00|4394|4391.2|4394.6|4391.8|4396.1|4393.3|4392.7|4389.9|382
1605157200000|2020-11-12 05:00:00|4395.1|4392.3|4396.3|4393.5|4398.6|4395.8|4393.8|4391|63
1605157500000|2020-11-12 05:05:00|4397.1|4394.3|4409.1|4406.3|4412.1|4409.3|4397.1|4394.3|448
1605157800000|2020-11-12 05:10:00|4410.1|4407.3|4408.1|4405.3|4412.1|4409.3|4407.3|4404.5|33
1605158100000|2020-11-12 05:15:00|4407.8|4405|4406.1|4403.3|4408.1|4405.3|4404.3|4401.5|46
1605158400000|2020-11-12 05:20:00|4405.5|4402.7|4405.8|4403|4406.1|4403.3|4402.1|4399.3|80
1605158700000|2020-11-12 05:25:00|4405.5|4402.7|4411.6|4408.8|4412.1|4409.3|4402.1|4399.3|46
1605159000000|2020-11-12 05:30:00|4411.8|4409|4402.8|4400|4411.8|4409|4401.1|4398.3|107
1605159300000|2020-11-12 05:35:00|4403.1|4400.3|4394.8|4392|4404.6|4401.8|4394.1|4391.3|237
1605159600000|2020-11-12 05:40:00|4395.8|4393|4390.5|4387.7|4396.3|4393.5|4390.1|4387.3|260
1605159900000|2020-11-12 05:45:00|4390.3|4387.5|4397.1|4394.3|4397.1|4394.3|4387.1|4384.3|120
1605160200000|2020-11-12 05:50:00|4396.9|4394.1|4405.1|4402.3|4406.4|4403.6|4396.1|4393.3|123
1605160500000|2020-11-12 05:55:00|4405.4|4402.6|4397.3|4394.5|4405.4|4402.6|4397.1|4394.3|164
1605160800000|2020-11-12 06:00:00|4397.1|4394.3|4397.1|4394.3|4403.1|4400.3|4396.1|4393.3|124
1605161100000|2020-11-12 06:05:00|4397.8|4395|4394.9|4392.1|4398.4|4395.6|4394.6|4391.8|69
1605161400000|2020-11-12 06:10:00|4395.1|4392.3|4383.6|4380.8|4396.1|4393.3|4382.3|4379.5|187
1605161700000|2020-11-12 06:15:00|4383.3|4380.5|4378.1|4375.3|4387.1|4384.3|4377.3|4374.5|450
1605162000000|2020-11-12 06:20:00|4378.3|4375.5|4372.1|4369.3|4379.3|4376.5|4368.1|4365.3|407
1605162300000|2020-11-12 06:25:00|4371.8|4369|4370.8|4368|4376.6|4373.8|4369.1|4366.3|349
1605162600000|2020-11-12 06:30:00|4370.6|4367.8|4377.6|4374.8|4379.3|4376.5|4369.6|4366.8|116
1605162900000|2020-11-12 06:35:00|4378|4375.2|4379.6|4376.8|4382|4379.2|4375.8|4373|121
1605163200000|2020-11-12 06:40:00|4379.3|4376.5|4384.1|4381.3|4384.8|4382|4377.6|4374.8|287
1605163500000|2020-11-12 06:45:00|4384.3|4381.5|4386.6|4383.8|4392.8|4390|4384.3|4381.5|244
1605163800000|2020-11-12 06:50:00|4386.3|4383.5|4385.6|4382.8|4387|4384.2|4382.3|4379.5|140
1605164100000|2020-11-12 06:55:00|4385.8|4383|4393.6|4390.8|4393.8|4391|4385.8|4383|549
1605164400000|2020-11-12 07:00:00|4393.4|4390.6|4387.8|4385|4393.6|4390.8|4387|4384.2|225
1605164700000|2020-11-12 07:05:00|4388.1|4385.3|4397.3|4394.5|4399.6|4396.8|4386.8|4384|242
1605165000000|2020-11-12 07:10:00|4397.6|4394.8|4397.3|4394.5|4403.4|4400.6|4395.1|4392.3|268
1605165300000|2020-11-12 07:15:00|4397.6|4394.8|4400.1|4397.3|4401.4|4398.6|4394.6|4391.8|180
1605165600000|2020-11-12 07:20:00|4399.9|4397.1|4406.9|4404.1|4407.4|4404.6|4399.6|4396.8|1028
1605165900000|2020-11-12 07:25:00|4407.1|4404.3|4415.6|4412.8|4416.1|4413.3|4406.6|4403.8|250
1605166200000|2020-11-12 07:30:00|4415.4|4412.6|4413.9|4411.1|4417.4|4414.6|4413.4|4410.6|383
1605166500000|2020-11-12 07:35:00|4414.1|4411.3|4410.9|4408.1|4417.9|4415.1|4410.4|4407.6|362
1605166800000|2020-11-12 07:40:00|4411.1|4408.3|4404.6|4401.8|4411.1|4408.3|4403.6|4400.8|165
1605167100000|2020-11-12 07:45:00|4405.4|4402.6|4399.6|4396.8|4406.6|4403.8|4397.8|4395|256
1605167400000|2020-11-12 07:50:00|4400.6|4397.8|4401.9|4399.1|4403.4|4400.6|4399.8|4397|516
1605167700000|2020-11-12 07:55:00|4402.2|4399.4|4396.6|4393.8|4403.2|4400.4|4391.6|4388.8|345
1605168000000|2020-11-12 08:00:00|4396.9|4394.1|4402.4|4399.6|4403.4|4400.6|4394.4|4391.6|484
1605168300000|2020-11-12 08:05:00|4402.1|4399.3|4410.9|4408.1|4413.9|4411.1|4400.9|4398.1|734
1605168600000|2020-11-12 08:10:00|4410.4|4407.6|4417.4|4414.6|4419.4|4416.6|4409.6|4406.8|689
1605168900000|2020-11-12 08:15:00|4417.6|4414.8|4423.9|4421.1|4425.4|4422.6|4417.4|4414.6|1271
1605169200000|2020-11-12 08:20:00|4423.6|4420.8|4415.4|4412.6|4424.1|4421.3|4412.4|4409.6|755
1605169500000|2020-11-12 08:25:00|4414.9|4412.1|4413.6|4410.8|4418.9|4416.1|4409.1|4406.3|3222
1605169800000|2020-11-12 08:30:00|4413.4|4410.6|4392.3|4389.5|4413.9|4411.1|4385.8|4383|4980
1605170100000|2020-11-12 08:35:00|4392.9|4390.1|4394.9|4392.1|4397.9|4395.1|4392.9|4390.1|1079
1605170400000|2020-11-12 08:40:00|4394.3|4391.5|4383.1|4380.3|4395.6|4392.8|4381.1|4378.3|920
1605170700000|2020-11-12 08:45:00|4382.3|4379.5|4380.3|4377.5|4383.3|4380.5|4375.1|4372.3|1199
1605171000000|2020-11-12 08:50:00|4380.1|4377.3|4382.3|4379.5|4382.9|4380.1|4376.3|4373.5|613
1605171300000|2020-11-12 08:55:00|4382.1|4379.3|4387.4|4384.6|4387.4|4384.6|4375.6|4372.8|695
1605171600000|2020-11-12 09:00:00|4388.1|4385.3|4390.4|4387.6|4394.4|4391.6|4384.4|4381.6|1256
1605171900000|2020-11-12 09:05:00|4389.9|4387.1|4382.4|4379.6|4392.4|4389.6|4382.4|4379.6|1256
1605172200000|2020-11-12 09:10:00|4381.8|4379|4350.1|4347.3|4382.6|4379.8|4345.8|4343|3016
1605172500000|2020-11-12 09:15:00|4349.8|4347|4358.8|4356|4364.4|4361.6|4349.8|4347|1030
1605172800000|2020-11-12 09:20:00|4358.6|4355.8|4368.8|4366|4369.4|4366.6|4354.6|4351.8|771
1605173100000|2020-11-12 09:25:00|4368.6|4365.8|4373.4|4370.6|4374.9|4372.1|4364.4|4361.6|1152
1605173400000|2020-11-12 09:30:00|4373.7|4370.9|4376.1|4373.3|4381.4|4378.6|4372.1|4369.3|1170
1605173700000|2020-11-12 09:35:00|4376.6|4373.8|4375.4|4372.6|4388.1|4385.3|4375.4|4372.6|484
1605174000000|2020-11-12 09:40:00|4375.6|4372.8|4380.4|4377.6|4381.1|4378.3|4369.6|4366.8|438
1605174300000|2020-11-12 09:45:00|4380.1|4377.3|4395.9|4393.1|4400|4395.6|4374.4|4371.6|1699
1605174600000|2020-11-12 09:50:00|4396.2|4393.4|4387.4|4384.6|4398.5|4395.7|4384.4|4381.6|778
1605174900000|2020-11-12 09:55:00|4387.2|4384.4|4375.7|4372.9|4392.4|4389.6|4375.2|4372.4|691
1605175200000|2020-11-12 10:00:00|4375.9|4373.1|4386.4|4383.6|4387.9|4385.1|4372.4|4369.6|1079
1605175500000|2020-11-12 10:05:00|4385.6|4382.8|4379.9|4377.1|4391.2|4388.4|4377.9|4375.1|595
1605175800000|2020-11-12 10:10:00|4379.6|4376.8|4388.4|4385.6|4390.4|4387.6|4379.6|4376.8|461
1605176100000|2020-11-12 10:15:00|4388.7|4385.9|4400.2|4397.4|4402.9|4400.1|4388.2|4385.4|682
1605176400000|2020-11-12 10:20:00|4400.4|4397.6|4401.7|4398.9|4404.4|4401.6|4398.7|4395.9|659
1605176700000|2020-11-12 10:25:00|4401.4|4398.6|4398.4|4395.6|4404.2|4401.4|4398.2|4395.4|410
1605177000000|2020-11-12 10:30:00|4398.2|4395.4|4390.2|4387.4|4398.2|4395.4|4386.9|4384.1|658
1605177300000|2020-11-12 10:35:00|4389.7|4386.9|4394|4391.2|4396|4393.2|4388.4|4385.6|231
1605177600000|2020-11-12 10:40:00|4393.2|4390.4|4400.2|4397.4|4402.2|4399.4|4391|4388.2|207
1605177900000|2020-11-12 10:45:00|4400.5|4397.7|4401|4398.2|4403|4400.2|4397.4|4394.6|887
1605178200000|2020-11-12 10:50:00|4400|4397.2|4401|4398.2|4403.7|4400.9|4399.7|4396.9|267
1605178500000|2020-11-12 10:55:00|4400.7|4397.9|4399.2|4396.4|4405.7|4402.9|4398.7|4395.9|582
1605178800000|2020-11-12 11:00:00|4399.5|4396.7|4397.2|4394.4|4403.7|4400.9|4394.7|4391.9|400
1605179100000|2020-11-12 11:05:00|4397.5|4394.7|4397.5|4394.7|4404.5|4401.7|4394.5|4391.7|450
1605179400000|2020-11-12 11:10:00|4398|4395.2|4409.5|4406.7|4410.5|4407.7|4395.5|4392.7|2298
1605179700000|2020-11-12 11:15:00|4409.3|4406.5|4411.5|4408.7|4415.5|4412.7|4409.3|4406.5|903
1605180000000|2020-11-12 11:20:00|4411|4408.2|4405.8|4403|4412.3|4409.5|4402.8|4400|580
1605180300000|2020-11-12 11:25:00|4406|4403.2|4404.5|4401.7|4409|4406.2|4404.5|4401.7|423
1605180600000|2020-11-12 11:30:00|4404.3|4401.5|4404.5|4401.7|4408.5|4405.7|4401.5|4398.7|193
1605180900000|2020-11-12 11:35:00|4405.5|4402.7|4398.3|4395.5|4409.3|4406.5|4397.1|4394.3|574
1605181200000|2020-11-12 11:40:00|4398.6|4395.8|4401.1|4398.3|4402.5|4399.7|4398.6|4395.8|460
1605181500000|2020-11-12 11:45:00|4400.1|4397.3|4400.8|4398|4403.5|4400.7|4399.1|4396.3|316
1605181800000|2020-11-12 11:50:00|4401.1|4398.3|4393.5|4390.7|4405.1|4402.3|4391|4388.2|1316
1605182100000|2020-11-12 11:55:00|4393.3|4390.5|4388.3|4385.5|4394|4391.2|4387.5|4384.7|1276
1605182400000|2020-11-12 12:00:00|4388.5|4385.7|4377.3|4374.5|4389.8|4387|4377.3|4374.5|780
1605182700000|2020-11-12 12:05:00|4377|4374.2|4372.5|4369.7|4378.8|4376|4368.8|4366|605
1605183000000|2020-11-12 12:10:00|4372.8|4370|4371.8|4369|4376|4373.2|4370|4367.2|485
1605183300000|2020-11-12 12:15:00|4372|4369.2|4376|4373.2|4381.5|4378.7|4371|4368.2|758
1605183600000|2020-11-12 12:20:00|4375.8|4373|4372.3|4369.5|4377.5|4374.7|4371.8|4369|132
1605183900000|2020-11-12 12:25:00|4372.5|4369.7|4375.8|4373|4381.6|4378.8|4371.8|4369|375
1605184200000|2020-11-12 12:30:00|4375.6|4372.8|4375|4372.2|4378.3|4375.5|4370.6|4367.8|340
1605184500000|2020-11-12 12:35:00|4375.3|4372.5|4370.6|4367.8|4378.6|4375.8|4366|4363.2|403
1605184800000|2020-11-12 12:40:00|4370.8|4368|4371.8|4369|4376.8|4374|4363.8|4361|866
1605185100000|2020-11-12 12:45:00|4372.3|4369.5|4367.6|4364.8|4373.3|4370.5|4365.8|4363|707
1605185400000|2020-11-12 12:50:00|4367|4364.2|4361.6|4358.8|4368.6|4365.8|4360.6|4357.8|452
1605185700000|2020-11-12 12:55:00|4361|4358.2|4360.8|4358|4365|4362.2|4359.8|4357|795
1605186000000|2020-11-12 13:00:00|4361.3|4358.5|4372|4369.2|4373.3|4370.5|4361.3|4358.5|963
1605186300000|2020-11-12 13:05:00|4371.5|4368.7|4383.6|4380.8|4384|4381.2|4369|4366.2|1106
1605186600000|2020-11-12 13:10:00|4383.8|4381|4382.8|4380|4384|4381.2|4379.6|4376.8|600
1605186900000|2020-11-12 13:15:00|4383|4380.2|4386.3|4383.5|4388.8|4386|4382|4379.2|1003
1605187200000|2020-11-12 13:20:00|4386.1|4383.3|4389.8|4387|4391.1|4388.3|4383.1|4380.3|774
1605187500000|2020-11-12 13:25:00|4389.6|4386.8|4390.6|4387.8|4392.6|4389.8|4386.1|4383.3|733
1605187800000|2020-11-12 13:30:00|4390.8|4388|4387.8|4385|4391.1|4388.3|4381.1|4378.3|2024
1605188100000|2020-11-12 13:35:00|4387.5|4384.7|4401.4|4398.6|4403.6|4400.8|4383.3|4380.5|2747
1605188400000|2020-11-12 13:40:00|4401.6|4398.8|4405.6|4402.8|4406.6|4403.8|4401.1|4398.3|851
1605188700000|2020-11-12 13:45:00|4405.1|4402.3|4393.8|4391|4406.6|4403.8|4392.6|4389.8|694
1605189000000|2020-11-12 13:50:00|4394.1|4391.3|4406.4|4403.6|4406.4|4403.6|4392.8|4390|655
1605189300000|2020-11-12 13:55:00|4406.6|4403.8|4406.4|4403.6|4411.6|4408.8|4401.6|4398.8|1467
1605189600000|2020-11-12 14:00:00|4407.4|4404.6|4411.1|4408.3|4413.6|4410.8|4402.6|4399.8|1519
1605189900000|2020-11-12 14:05:00|4411.3|4408.5|4410.6|4407.8|4413.6|4410.8|4404.9|4402.1|1073
1605190200000|2020-11-12 14:10:00|4411.1|4408.3|4414.4|4411.6|4420.4|4417.6|4410.6|4407.8|1689
1605190500000|2020-11-12 14:15:00|4414.9|4412.1|4415.9|4413.1|4418.6|4415.8|4410.9|4408.1|758
1605190800000|2020-11-12 14:20:00|4415.6|4412.8|4423.2|4420.4|4427.6|4424.8|4409.4|4406.6|2146
1605191100000|2020-11-12 14:25:00|4422.9|4420.1|4425.4|4422.6|4428.2|4425.4|4420.7|4417.9|925
1605191400000|2020-11-12 14:30:00|4425.7|4422.9|4421.2|4418.4|4428.2|4425.4|4413.4|4410.6|1639
1605191700000|2020-11-12 14:35:00|4420.9|4418.1|4422.9|4420.1|4426.9|4424.1|4416.2|4413.4|882
1605192000000|2020-11-12 14:40:00|4422.6|4419.8|4421.4|4418.6|4424.2|4421.4|4410.4|4407.6|1186
1605192300000|2020-11-12 14:45:00|4421.2|4418.4|4425.2|4422.4|4430.2|4427.4|4418.6|4415.8|2071
1605192600000|2020-11-12 14:50:00|4425.4|4422.6|4437.6|4434.8|4443.4|4440.6|4415.6|4412.8|1645
1605192900000|2020-11-12 14:55:00|4437.4|4434.6|4443.2|4440.4|4448.2|4445.4|4436.6|4433.8|1515
1605193200000|2020-11-12 15:00:00|4442.9|4440.1|4437.7|4434.9|4448.9|4446.1|4435.4|4432.6|1539
1605193500000|2020-11-12 15:05:00|4437.2|4434.4|4454.7|4451.9|4456.7|4453.9|4436.2|4433.4|1817
1605193800000|2020-11-12 15:10:00|4454.4|4451.6|4454.7|4451.9|4456.7|4453.9|4445.7|4442.9|1439
1605194100000|2020-11-12 15:15:00|4454.4|4451.6|4450.9|4448.1|4455.9|4453.1|4447.9|4445.1|1775
1605194400000|2020-11-12 15:20:00|4450.7|4447.9|4442.7|4439.9|4451.4|4448.6|4438.7|4435.9|1459
1605194700000|2020-11-12 15:25:00|4443.2|4440.4|4446.2|4443.4|4450.7|4447.9|4443.2|4440.4|1118
1605195000000|2020-11-12 15:30:00|4446|4443.2|4450.7|4447.9|4453.2|4450.4|4442.7|4439.9|943
1605195300000|2020-11-12 15:35:00|4450.5|4447.7|4451.2|4448.4|4455.2|4452.4|4446.7|4443.9|4376
1605195600000|2020-11-12 15:40:00|4452.2|4449.4|4452.3|4449.5|4454.5|4451.7|4446.2|4443.4|1588
1605195900000|2020-11-12 15:45:00|4451.7|4448.9|4453.7|4450.9|4454.3|4451.5|4445.3|4442.5|1721
1605196200000|2020-11-12 15:50:00|4453.5|4450.7|4457.3|4454.5|4458.3|4455.5|4451|4448.2|1467
1605196500000|2020-11-12 15:55:00|4456.7|4453.9|4449.2|4446.4|4460.3|4457.5|4449.2|4446.4|1724
1605196800000|2020-11-12 16:00:00|4443.5|4440.7|4394.2|4391.4|4449.2|4446.4|4389|4386.2|8328
1605197100000|2020-11-12 16:05:00|4393.7|4390.9|4400.2|4397.4|4408.5|4405.7|4391.7|4388.9|3035
1605197400000|2020-11-12 16:10:00|4400|4397.2|4407.5|4404.7|4420.2|4417.4|4397.3|4394.5|2864
1605197700000|2020-11-12 16:15:00|4407.7|4404.9|4421.7|4418.9|4422.7|4419.9|4407.7|4404.9|1771
1605198000000|2020-11-12 16:20:00|4422.3|4419.5|4418.5|4415.7|4429.2|4426.4|4414.2|4411.4|2835
1605198300000|2020-11-12 16:25:00|4418.2|4415.4|4403.5|4400.7|4419|4416.2|4402.5|4399.7|5187
1605198600000|2020-11-12 16:30:00|4403.2|4400.4|4414.8|4412|4417.8|4415|4403|4400.2|3787
1605198900000|2020-11-12 16:35:00|4414.5|4411.7|4413.3|4410.5|4422|4419.2|4411.8|4409|1520
1605199200000|2020-11-12 16:40:00|4413|4410.2|4418|4415.2|4421.3|4418.5|4411.3|4408.5|620
1605199500000|2020-11-12 16:45:00|4418.8|4416|4436.5|4433.7|4438.8|4436|4418.8|4416|2025
1605199800000|2020-11-12 16:50:00|4436.3|4433.5|4439.5|4436.7|4447.5|4444.7|4435.5|4432.7|1533
1605200100000|2020-11-12 16:55:00|4439.8|4437|4447.5|4444.7|4449.8|4447|4437.8|4435|1064
1605200400000|2020-11-12 17:00:00|4447.3|4444.5|4438.5|4435.7|4448.8|4446|4436.8|4434|1062
1605200700000|2020-11-12 17:05:00|4439.5|4436.7|4448|4445.2|4449.8|4447|4438.3|4435.5|1056
1605201000000|2020-11-12 17:10:00|4447.8|4445|4446.3|4443.5|4448.8|4446|4442.5|4439.7|766
1605201300000|2020-11-12 17:15:00|4446|4443.2|4447|4444.2|4447.5|4444.7|4443.8|4441|634
1605201600000|2020-11-12 17:20:00|4447.3|4444.5|4447|4444.2|4447.8|4445|4443.8|4441|546
1605201900000|2020-11-12 17:25:00|4446.8|4444|4441.8|4439|4447.8|4445|4441.8|4439|683
1605202200000|2020-11-12 17:30:00|4441.5|4438.7|4435.3|4432.5|4445.3|4442.5|4433.5|4430.7|597
1605202500000|2020-11-12 17:35:00|4434.1|4430.1|4436.3|4433.5|4439.1|4436.3|4429.8|4427|1330
1605202800000|2020-11-12 17:40:00|4436.1|4433.3|4429.8|4427|4438.3|4435.5|4427.5|4424.7|1495
1605203100000|2020-11-12 17:45:00|4429.3|4426.5|4424|4421.2|4432.3|4429.5|4423|4420.2|1065
1605203400000|2020-11-12 17:50:00|4423.8|4421|4431|4428.2|4432.3|4429.5|4417.3|4414.5|1163
1605203700000|2020-11-12 17:55:00|4430.8|4428|4428|4425.2|4432|4429.2|4423.8|4421|462
1605204000000|2020-11-12 18:00:00|4427.6|4424.8|4423|4420.2|4427.8|4425|4419.5|4416.7|956
1605204300000|2020-11-12 18:05:00|4422.8|4420|4422.3|4419.5|4424|4421.2|4419.5|4416.7|790
1605204600000|2020-11-12 18:10:00|4422|4419.2|4424|4421.2|4427|4424.2|4416.8|4414|810
1605204900000|2020-11-12 18:15:00|4423.8|4421|4412.3|4409.5|4423.8|4421|4409.3|4406.5|1860
1605205200000|2020-11-12 18:20:00|4413.3|4410.5|4418.1|4415.3|4422.3|4419.5|4413.3|4410.5|1153
1605205500000|2020-11-12 18:25:00|4417.5|4414.7|4407.3|4404.5|4421.3|4418.5|4407.1|4404.3|2013
1605205800000|2020-11-12 18:30:00|4407.1|4404.3|4413.3|4410.5|4418.8|4416|4406.8|4404|946
1605206100000|2020-11-12 18:35:00|4412.6|4409.8|4403.3|4400.5|4412.6|4409.8|4400.8|4398|1170
1605206400000|2020-11-12 18:40:00|4403.1|4400.3|4403.1|4400.3|4407.6|4404.8|4401.1|4398.3|557
1605206700000|2020-11-12 18:45:00|4403.3|4400.5|4395.6|4392.8|4403.6|4400.8|4391.5|4388.7|2794
1605207000000|2020-11-12 18:50:00|4395.3|4392.5|4390.3|4387.5|4397.1|4394.3|4389.3|4386.5|698
1605207300000|2020-11-12 18:55:00|4390.6|4387.8|4400.1|4397.3|4400.8|4398|4389.3|4386.5|765
1605207600000|2020-11-12 19:00:00|4400.3|4397.5|4401.8|4399|4404.3|4401.5|4398.6|4395.8|1091
1605207900000|2020-11-12 19:05:00|4402.3|4399.5|4397.1|4394.3|4405.1|4402.3|4395.3|4392.5|1117
1605208200000|2020-11-12 19:10:00|4396.6|4393.8|4384.1|4381.3|4398.3|4395.5|4382.1|4379.3|1423
1605208500000|2020-11-12 19:15:00|4384.6|4381.8|4362.3|4359.5|4386.6|4383.8|4360.6|4357.8|3985
1605208800000|2020-11-12 19:20:00|4362.6|4359.8|4361.6|4358.8|4365.6|4362.8|4357.3|4354.5|2388
1605209100000|2020-11-12 19:25:00|4361.8|4359|4360.6|4357.8|4374.3|4371.5|4357.6|4354.8|13130
1605209400000|2020-11-12 19:30:00|4360.9|4358.1|4362.1|4359.3|4367.9|4365.1|4358.9|4356.1|2462
1605209700000|2020-11-12 19:35:00|4361.9|4359.1|4356.9|4354.1|4364.9|4362.1|4353.9|4351.1|953
1605210000000|2020-11-12 19:40:00|4356.4|4353.6|4353.4|4350.6|4356.9|4354.1|4350.1|4347.3|881
1605210300000|2020-11-12 19:45:00|4353.9|4351.1|4350.1|4347.3|4353.9|4351.1|4349.4|4346.6|753
1605210600000|2020-11-12 19:50:00|4350.6|4347.8|4346.4|4343.6|4350.9|4348.1|4345.4|4342.6|495
1605210900000|2020-11-12 19:55:00|4346.1|4343.3|4355.1|4352.3|4358.4|4355.6|4344.9|4342.1|1056
1605211200000|2020-11-12 20:00:00|4354.9|4352.1|4350.6|4347.8|4355.6|4352.8|4350.6|4347.8|408
1605211500000|2020-11-12 20:05:00|4350.4|4347.6|4350.4|4347.6|4352.1|4349.3|4350.4|4347.6|1044
1605211800000|2020-11-12 20:10:00|4350.6|4347.8|4354.9|4352.1|4354.9|4352.1|4350.4|4347.6|352
1605212100000|2020-11-12 20:15:00|4354.6|4351.8|4358.9|4356.1|4361.9|4359.1|4352.9|4350.1|494
1605212400000|2020-11-12 20:20:00|4358.4|4355.6|4356.1|4353.3|4359.9|4357.1|4356.1|4353.3|143
1605212700000|2020-11-12 20:25:00|4356.4|4353.6|4353.6|4350.8|4357.9|4355.1|4352.9|4350.1|169
1605213000000|2020-11-12 20:30:00|4353.9|4351.1|4350.9|4348.1|4354.6|4351.8|4350.6|4347.8|365
1605213300000|2020-11-12 20:35:00|4350.6|4347.8|4351.4|4348.6|4351.4|4348.6|4349.6|4346.8|407
1605213600000|2020-11-12 20:40:00|4350.9|4348.1|4348.9|4346.1|4351.4|4348.6|4348.4|4345.6|388
1605213900000|2020-11-12 20:45:00|4349.2|4346.4|4346.9|4344.1|4354.7|4351.9|4345.9|4343.1|733
1605214200000|2020-11-12 20:50:00|4347.4|4344.6|4348.9|4346.1|4354.2|4351.4|4346.9|4344.1|229
1605214500000|2020-11-12 20:55:00|4349.1|4346.3|4352.1|4349.3|4353.9|4351.1|4346.9|4344.1|274
1605214800000|2020-11-12 21:00:00|4351.9|4349.1|4351.6|4348.8|4352.4|4349.6|4347.1|4344.3|290
1605215100000|2020-11-12 21:05:00|4351.9|4349.1|4356.9|4354.1|4357.4|4354.6|4349.9|4347.1|224
1605215400000|2020-11-12 21:10:00|4357.4|4354.6|4356.9|4354.1|4362.9|4360.1|4355.9|4353.1|236
1605215700000|2020-11-12 21:15:00|4357.1|4354.3|4354.4|4351.6|4357.9|4355.1|4353.4|4350.6|240
1605216000000|2020-11-12 21:20:00|4354.7|4351.9|4356.9|4354.1|4356.9|4354.1|4353.9|4351.1|40
1605216300000|2020-11-12 21:25:00|4356.7|4353.9|4354.4|4351.6|4357.2|4354.4|4353.9|4351.1|36
1605216600000|2020-11-12 21:30:00|4353.9|4351.1|4354.7|4351.9|4356.9|4354.1|4353.9|4351.1|47
1605216900000|2020-11-12 21:35:00|4354.4|4351.6|4351.9|4349.1|4355.7|4352.9|4349.4|4346.6|55
1605217200000|2020-11-12 21:40:00|4351.7|4348.9|4350.4|4347.6|4351.9|4349.1|4349.2|4346.4|59
1605217500000|2020-11-12 21:45:00|4350.2|4347.4|4346.2|4343.4|4351.4|4348.6|4343.9|4341.1|337
1605217800000|2020-11-12 21:50:00|4345.9|4343.1|4349.9|4347.1|4350.9|4348.1|4345.9|4343.1|98
1605218100000|2020-11-12 21:55:00|4348.9|4346.1|4346.7|4343.9|4348.9|4346.1|4344.2|4341.4|132
1605218400000|2020-11-12 22:00:00|4346.9|4344.1|4350|4340|4352.8|4348.4|4346.5|4339.3|108
1605218700000|2020-11-12 22:05:00|4349.8|4339.8|4351|4341|4357|4350.6|4349.5|4339.5|23
1605219000000|2020-11-12 22:10:00|4350.8|4340.8|4342.7|4339.9|4350.8|4340.8|4340.9|4335.3|86
1605219300000|2020-11-12 22:15:00|||||||||234
1605219600000|2020-11-12 22:20:00|4345.8|4335.8|4342.7|4339.9|4346.3|4339.9|4342.7|4335.8|2
1605219900000|2020-11-12 22:25:00|4345.5|4335.5|4345.3|4335.3|4345.8|4339.9|4341.9|4335.3|2
1605220200000|2020-11-12 22:30:00|4342|4338|4341.8|4337.8|4342|4338|4341.8|4337.8|3
1605220500000|2020-11-12 22:35:00|||||||||5
1605220800000|2020-11-12 22:40:00|4340.5|4337.7|4339.5|4336.7|4340.5|4337.7|4339.5|4336.7|9
1605221100000|2020-11-12 22:45:00|4341.5|4338.7|4340.5|4337.7|4341.5|4338.7|4340.5|4337.7|91
1605221400000|2020-11-12 22:50:00|4340.7|4337.9|4340.7|4337.9|4340.7|4337.9|4340.7|4337.9|2
1605221700000|2020-11-12 22:55:00|4340.5|4337.7|4340.2|4337.4|4340.5|4337.7|4339.5|4336.7|86
1605229200000|2020-11-13 01:00:00|4318.5|4315.7|4321.3|4318.5|4331.6|4328.8|4318.3|4315.5|1093
1605229500000|2020-11-13 01:05:00|4321|4318.2|4330|4327.2|4333.1|4330.3|4318.5|4315.7|602
1605229800000|2020-11-13 01:10:00|4329.5|4326.7|4329.8|4327|4330.5|4327.7|4325.5|4322.7|337
1605230100000|2020-11-13 01:15:00|4329.3|4326.5|4334.8|4332|4337.5|4334.7|4327.5|4324.7|196
1605230400000|2020-11-13 01:20:00|4334|4331.2|4325.5|4322.7|4334.5|4331.7|4323|4320.2|145
1605230700000|2020-11-13 01:25:00|4325|4322.2|4327.6|4324.8|4330.8|4328|4322.3|4319.5|285
1605231000000|2020-11-13 01:30:00|4327.3|4324.5|4327.3|4324.5|4328.3|4325.5|4323.1|4320.3|67
1605231300000|2020-11-13 01:35:00|4327.1|4324.3|4321.3|4318.5|4329.1|4326.3|4319.5|4316.7|93
1605231600000|2020-11-13 01:40:00|4321|4318.2|4323.5|4320.7|4326.3|4323.5|4319.5|4316.7|124
1605231900000|2020-11-13 01:45:00|4323.3|4320.5|4325.3|4322.5|4327.1|4324.3|4321|4318.2|62
1605232200000|2020-11-13 01:50:00|4325|4322.2|4317.1|4314.3|4325|4322.2|4316.3|4313.5|106
1605232500000|2020-11-13 01:55:00|4317.3|4314.5|4308.3|4305.5|4317.3|4314.5|4305.6|4302.8|398
1605232800000|2020-11-13 02:00:00|4308.1|4305.3|4300.3|4297.5|4310.1|4307.3|4300.3|4297.5|261
1605233100000|2020-11-13 02:05:00|4300.1|4297.3|4304.8|4302|4306.1|4303.3|4295.3|4292.5|188
1605233400000|2020-11-13 02:10:00|4305.3|4302.5|4305.6|4302.8|4313.1|4310.3|4302.3|4299.5|478
1605233700000|2020-11-13 02:15:00|4305.3|4302.5|4290.3|4287.5|4305.6|4302.8|4290.3|4287.5|406
1605234000000|2020-11-13 02:20:00|4291.1|4288.3|4294.8|4292|4296.1|4293.3|4290.6|4287.8|60
1605234300000|2020-11-13 02:25:00|4295.3|4292.5|4295.1|4292.3|4296.1|4293.3|4291.3|4288.5|226
1605234600000|2020-11-13 02:30:00|4294.6|4291.8|4291.3|4288.5|4297.3|4294.5|4289.1|4286.3|257
1605234900000|2020-11-13 02:35:00|4291.1|4288.3|4293.6|4290.8|4293.6|4290.8|4289.8|4287|209
1605235200000|2020-11-13 02:40:00|4293.3|4290.5|4291.8|4289|4296.1|4293.3|4290.1|4287.3|167
1605235500000|2020-11-13 02:45:00|4291.3|4288.5|4292.1|4289.3|4293.3|4290.5|4287.3|4284.5|251
1605235800000|2020-11-13 02:50:00|4292.3|4289.5|4290.3|4287.5|4295.3|4292.5|4289.1|4286.3|136
1605236100000|2020-11-13 02:55:00|4290.6|4287.8|4281.6|4278.8|4291.3|4288.5|4281.1|4278.3|188
1605236400000|2020-11-13 03:00:00|4281.3|4278.5|4293.1|4290.3|4293.1|4290.3|4281.3|4278.5|82
1605236700000|2020-11-13 03:05:00|4293.3|4290.5|4293.1|4290.3|4293.6|4290.8|4290.1|4287.3|225
1605237000000|2020-11-13 03:10:00|4293.4|4290.6|4293.1|4290.3|4293.4|4290.6|4291.4|4288.6|302
1605237300000|2020-11-13 03:15:00|4293.4|4290.6|4291.9|4289.1|4293.4|4290.6|4290.4|4287.6|161
1605237600000|2020-11-13 03:20:00|4291.4|4288.6|4292.4|4289.6|4293.4|4290.6|4290.4|4287.6|49
1605237900000|2020-11-13 03:25:00|4291.4|4288.6|4291.4|4288.6|4293.1|4290.3|4290.4|4287.6|105
1605238200000|2020-11-13 03:30:00|4291.6|4288.8|4297.4|4294.6|4297.4|4294.6|4289.1|4286.3|146
1605238500000|2020-11-13 03:35:00|4297.6|4294.8|4303.9|4301.1|4304.6|4301.8|4296.6|4293.8|230
1605238800000|2020-11-13 03:40:00|4304.6|4301.8|4304.4|4301.6|4308.9|4306.1|4303.9|4301.1|315
1605239100000|2020-11-13 03:45:00|4304.1|4301.3|4301.9|4299.1|4306.6|4303.8|4301.9|4299.1|46
1605239400000|2020-11-13 03:50:00|4302.9|4300.1|4297.4|4294.6|4304.1|4301.3|4297.4|4294.6|84
1605239700000|2020-11-13 03:55:00|4296.9|4294.1|4300.6|4297.8|4300.6|4297.8|4296.9|4294.1|33
1605240000000|2020-11-13 04:00:00|4300.9|4298.1|4299.9|4297.1|4303.6|4300.8|4299.4|4296.6|155
1605240300000|2020-11-13 04:05:00|4299.1|4296.3|4302.6|4299.8|4302.9|4300.1|4299.1|4296.3|30
1605240600000|2020-11-13 04:10:00|4302.4|4299.6|4298.4|4295.6|4302.9|4300.1|4298.4|4295.6|20
1605240900000|2020-11-13 04:15:00|4299.1|4296.3|4300.4|4297.6|4301.4|4298.6|4299.1|4296.3|36
1605241200000|2020-11-13 04:20:00|4299.9|4297.1|4298.9|4296.1|4300.6|4297.8|4298.1|4295.3|13
1605241500000|2020-11-13 04:25:00|4298.7|4295.9|4301.4|4298.6|4302.4|4299.6|4297.4|4294.6|21
1605241800000|2020-11-13 04:30:00|4301.7|4298.9|4302.9|4300.1|4303.9|4301.1|4301.4|4298.6|125
1605242100000|2020-11-13 04:35:00|4302.7|4299.9|4306.4|4303.6|4306.7|4303.9|4301.4|4298.6|61
1605242400000|2020-11-13 04:40:00|4306.7|4303.9|4302.4|4299.6|4306.7|4303.9|4301.4|4298.6|49
1605242700000|2020-11-13 04:45:00|4302.2|4299.4|4307.7|4304.9|4307.9|4305.1|4301.7|4298.9|34
1605243000000|2020-11-13 04:50:00|4307.4|4304.6|4309.2|4306.4|4310.9|4308.1|4306.9|4304.1|224
1605243300000|2020-11-13 04:55:00|4308.9|4306.1|4311.4|4308.6|4311.4|4308.6|4308.4|4305.6|132
1605243600000|2020-11-13 05:00:00|4310.7|4307.9|4309.7|4306.9|4310.7|4307.9|4306.7|4303.9|44
1605243900000|2020-11-13 05:05:00|4308.4|4305.6|4308.7|4305.9|4309.7|4306.9|4307.7|4304.9|46
1605244200000|2020-11-13 05:10:00|4307.7|4304.9|4304.4|4301.6|4307.7|4304.9|4303.4|4300.6|56
1605244500000|2020-11-13 05:15:00|4304.2|4301.4|4306.4|4303.6|4307.9|4305.1|4303.7|4300.9|10
1605244800000|2020-11-13 05:20:00|4306.2|4303.4|4303.4|4300.6|4306.2|4303.4|4303.4|4300.6|31
1605245100000|2020-11-13 05:25:00|4304.4|4301.6|4306.9|4304.1|4307.4|4304.6|4302.4|4299.6|26
1605245400000|2020-11-13 05:30:00|4306.4|4303.6|4303.9|4301.1|4306.9|4304.1|4303.9|4301.1|121
1605245700000|2020-11-13 05:35:00|4304.9|4302.1|4301.9|4299.1|4305.9|4303.1|4301.7|4298.9|108
1605246000000|2020-11-13 05:40:00|4302.4|4299.6|4302.4|4299.6|4302.9|4300.1|4302.2|4299.4|132
1605246300000|2020-11-13 05:45:00|4302.2|4299.4|4300.4|4297.6|4303.5|4300.7|4298.9|4296.1|159
1605246600000|2020-11-13 05:50:00|4300|4297.2|4304.2|4301.4|4306|4303.2|4299.4|4296.6|222
1605246900000|2020-11-13 05:55:00|4304.5|4301.7|4309.7|4306.9|4310.7|4307.9|4304.2|4301.4|234
1605247200000|2020-11-13 06:00:00|4310|4307.2|4315|4312.2|4315|4312.2|4306.7|4303.9|214
1605247500000|2020-11-13 06:05:00|4315.2|4312.4|4312.5|4309.7|4317.5|4314.7|4312|4309.2|139
1605247800000|2020-11-13 06:10:00|4312.7|4309.9|4312.5|4309.7|4312.7|4309.9|4311.5|4308.7|54
1605248100000|2020-11-13 06:15:00|4313|4310.2|4314.7|4311.9|4314.7|4311.9|4311.2|4308.4|210
1605248400000|2020-11-13 06:20:00|4317.5|4314.7|4317.7|4314.9|4319|4316.2|4315.5|4312.7|78
1605248700000|2020-11-13 06:25:00|4317.5|4314.7|4317.7|4314.9|4319|4316.2|4316.7|4313.9|118
1605249000000|2020-11-13 06:30:00|4318|4315.2|4318|4315.2|4320|4317.2|4317|4314.2|172
1605249300000|2020-11-13 06:35:00|4317.7|4314.9|4318|4315.2|4319.7|4316.9|4317|4314.2|224
1605249600000|2020-11-13 06:40:00|4319.7|4316.9|4319.7|4316.9|4319.7|4316.9|4318|4315.2|153
1605249900000|2020-11-13 06:45:00|4319.2|4316.4|4320.2|4317.4|4321.2|4318.4|4319.2|4316.4|188
1605250200000|2020-11-13 06:50:00|4320|4317.2|4314.5|4311.7|4320.2|4317.4|4314|4311.2|103
1605250500000|2020-11-13 06:55:00|4314.2|4311.4|4312.5|4309.7|4314.7|4311.9|4311.5|4308.7|127
1605250800000|2020-11-13 07:00:00|4311.2|4308.4|4309.2|4306.4|4313|4310.2|4307.2|4304.4|154
1605251100000|2020-11-13 07:05:00|4309|4306.2|4304|4301.2|4309|4306.2|4303.7|4300.9|397
1605251400000|2020-11-13 07:10:00|4303.7|4300.9|4304.2|4301.4|4306|4303.2|4301.2|4298.4|237
1605251700000|2020-11-13 07:15:00|4304.8|4302|4310.2|4307.4|4311.2|4308.4|4302.5|4299.7|382
1605252000000|2020-11-13 07:20:00|4311.2|4308.4|4312.8|4310|4318.8|4316|4310|4307.2|233
1605252300000|2020-11-13 07:25:00|4313|4310.2|4309.5|4306.7|4314|4311.2|4309.5|4306.7|149
1605252600000|2020-11-13 07:30:00|4309.3|4306.5|4318.5|4315.7|4321.3|4318.5|4305.3|4302.5|341
1605252900000|2020-11-13 07:35:00|4317.5|4314.7|4320.5|4317.7|4321.5|4318.7|4317|4314.2|1059
1605253200000|2020-11-13 07:40:00|4320.8|4318|4315.5|4312.7|4321.3|4318.5|4311.3|4308.5|1014
1605253500000|2020-11-13 07:45:00|4314.8|4312|4314.8|4312|4317.5|4314.7|4313.5|4310.7|175
1605253800000|2020-11-13 07:50:00|4315|4312.2|4306.5|4303.7|4316.3|4313.5|4306.5|4303.7|259
1605254100000|2020-11-13 07:55:00|4306.3|4303.5|4310.5|4307.7|4313.5|4310.7|4300.5|4297.7|431
1605254400000|2020-11-13 08:00:00|4310.8|4308|4315.3|4312.5|4321.8|4319|4310.5|4307.7|960
1605254700000|2020-11-13 08:05:00|4315.8|4313|4305.5|4302.7|4316.5|4313.7|4303.5|4300.7|622
1605255000000|2020-11-13 08:10:00|4305.3|4302.5|4309.8|4307|4312.5|4309.7|4303.8|4301|257
1605255300000|2020-11-13 08:15:00|4310|4307.2|4313.8|4311|4316.5|4313.7|4307.5|4304.7|352
1605255600000|2020-11-13 08:20:00|4313.5|4310.7|4321.3|4318.5|4321.8|4319|4312.5|4309.7|917
1605255900000|2020-11-13 08:25:00|4320.8|4318|4328.5|4325.7|4330.8|4328|4318.8|4316|2774
1605256200000|2020-11-13 08:30:00|4327.8|4325|4332.5|4329.7|4332.8|4330|4321.3|4318.5|3530
1605256500000|2020-11-13 08:35:00|4332.3|4329.5|4331.3|4328.5|4333.3|4330.5|4329.5|4326.7|1467
1605256800000|2020-11-13 08:40:00|4331.8|4329|4327.8|4325|4333.3|4330.5|4326.5|4323.7|832
1605257100000|2020-11-13 08:45:00|4328.6|4325.8|4326.3|4323.5|4328.8|4326|4322.3|4319.5|912
1605257400000|2020-11-13 08:50:00|4325.5|4322.7|4315.5|4312.7|4325.5|4322.7|4311.8|4309|1296
1605257700000|2020-11-13 08:55:00|4315.3|4312.5|4319.6|4316.8|4320.3|4317.5|4307.5|4304.7|1048
1605258000000|2020-11-13 09:00:00|4319.8|4317|4320.1|4317.3|4320.6|4317.8|4310.1|4307.3|955
1605258300000|2020-11-13 09:05:00|4320.6|4317.8|4323.6|4320.8|4324.6|4321.8|4318.8|4316|398
1605258600000|2020-11-13 09:10:00|4323.8|4321|4321.3|4318.5|4326.3|4323.5|4320.6|4317.8|716
1605258900000|2020-11-13 09:15:00|4321.1|4318.3|4327.8|4325|4327.8|4325|4320.6|4317.8|522
1605259200000|2020-11-13 09:20:00|4327.6|4324.8|4332.8|4330|4333.3|4330.5|4325.3|4322.5|1100
1605259500000|2020-11-13 09:25:00|4332.1|4329.3|4330.8|4328|4333.1|4330.3|4329.1|4326.3|706
1605259800000|2020-11-13 09:30:00|4330.3|4327.5|4329.8|4327|4333.3|4330.5|4327.3|4324.5|427
1605260100000|2020-11-13 09:35:00|4330.1|4327.3|4325.8|4323|4335.1|4332.3|4325.1|4322.3|357
1605260400000|2020-11-13 09:40:00|4324.8|4322|4322.3|4319.5|4324.8|4322|4319.8|4317|288
1605260700000|2020-11-13 09:45:00|4322.1|4319.3|4335.1|4332.3|4335.1|4332.3|4320.1|4317.3|2199
1605261000000|2020-11-13 09:50:00|4335.8|4333|4338.6|4335.8|4340.8|4338|4330.6|4327.8|543
1605261300000|2020-11-13 09:55:00|4338.3|4335.5|4332.6|4329.8|4342.6|4339.8|4330.8|4328|619
1605261600000|2020-11-13 10:00:00|4332.3|4329.5|4332.3|4329.5|4341.6|4338.8|4331.8|4329|593
1605261900000|2020-11-13 10:05:00|4332.6|4329.8|4330.6|4327.8|4336.8|4334|4330.6|4327.8|256
1605262200000|2020-11-13 10:10:00|4331.3|4328.5|4330.6|4327.8|4334.3|4331.5|4329.1|4326.3|2402
1605262500000|2020-11-13 10:15:00|4331.1|4328.3|4341.1|4338.3|4342.1|4339.3|4331.1|4328.3|1000
1605262800000|2020-11-13 10:20:00|4341.4|4338.6|4339.1|4336.3|4342.1|4339.3|4338.1|4335.3|860
1605263100000|2020-11-13 10:25:00|4339.4|4336.6|4337.6|4334.8|4342.4|4339.6|4336.1|4333.3|604
1605263400000|2020-11-13 10:30:00|4337.4|4334.6|4338.9|4336.1|4342.1|4339.3|4336.6|4333.8|538
1605263700000|2020-11-13 10:35:00|4338.4|4335.6|4341.9|4339.1|4342.4|4339.6|4338.1|4335.3|670
1605264000000|2020-11-13 10:40:00|4340.9|4338.1|4343.9|4341.1|4345.6|4342.8|4340.9|4338.1|615
1605264300000|2020-11-13 10:45:00|4343.6|4340.8|4337.9|4335.1|4344.9|4342.1|4337.9|4335.1|627
1605264600000|2020-11-13 10:50:00|4338.4|4335.6|4341.4|4338.6|4342.9|4340.1|4336.9|4334.1|453
1605264900000|2020-11-13 10:55:00|4340.9|4338.1|4339.1|4336.3|4342.9|4340.1|4337.9|4335.1|324
1605265200000|2020-11-13 11:00:00|4338.6|4335.8|4326.4|4323.6|4338.9|4336.1|4325.9|4323.1|977
1605265500000|2020-11-13 11:05:00|4326.1|4323.3|4323.9|4321.1|4328.1|4325.3|4322.9|4320.1|635
1605265800000|2020-11-13 11:10:00|4324.1|4321.3|4330.9|4328.1|4333.9|4331.1|4323.1|4320.3|1865
1605266100000|2020-11-13 11:15:00|4331.1|4328.3|4334.1|4331.3|4335.4|4332.6|4328.1|4325.3|339
1605266400000|2020-11-13 11:20:00|4333.1|4330.3|4322.9|4320.1|4335.6|4332.8|4322.9|4320.1|461
1605266700000|2020-11-13 11:25:00|4323.1|4320.3|4319.4|4316.6|4325.6|4322.8|4317.4|4314.6|721
1605267000000|2020-11-13 11:30:00|4318.6|4315.8|4326.4|4323.6|4328.6|4325.8|4317.4|4314.6|782
1605267300000|2020-11-13 11:35:00|4326.9|4324.1|4327.6|4324.8|4330.6|4327.8|4326.6|4323.8|385
1605267600000|2020-11-13 11:40:00|4327.9|4325.1|4327.6|4324.8|4329.1|4326.3|4327.4|4324.6|250
1605267900000|2020-11-13 11:45:00|4327.4|4324.6|4330.7|4327.9|4331.6|4328.8|4327.4|4324.6|839
1605268200000|2020-11-13 11:50:00|4331.7|4328.9|4324.2|4321.4|4331.9|4329.1|4319.7|4316.9|904
1605268500000|2020-11-13 11:55:00|4323.7|4320.9|4332.2|4329.4|4334.7|4331.9|4321.9|4319.1|713
1605268800000|2020-11-13 12:00:00|4331.7|4328.9|4317.2|4314.4|4333.7|4330.9|4317.2|4314.4|460
1605269100000|2020-11-13 12:05:00|4317.9|4315.1|4311.4|4308.6|4318.2|4315.4|4309.4|4306.6|1775
1605269400000|2020-11-13 12:10:00|4311.9|4309.1|4312.9|4310.1|4315.4|4312.6|4310.4|4307.6|188
1605269700000|2020-11-13 12:15:00|4312.4|4309.6|4322.2|4319.4|4323.2|4320.4|4310.4|4307.6|401
1605270000000|2020-11-13 12:20:00|4322.4|4319.6|4325.9|4323.1|4325.9|4323.1|4320.9|4318.1|197
1605270300000|2020-11-13 12:25:00|4325.4|4322.6|4324.4|4321.6|4328.2|4325.4|4321.9|4319.1|208
1605270600000|2020-11-13 12:30:00|4324.2|4321.4|4321.9|4319.1|4327.2|4324.4|4320.2|4317.4|250
1605270900000|2020-11-13 12:35:00|4321.4|4318.6|4318.9|4316.1|4321.9|4319.1|4317.2|4314.4|184
1605271200000|2020-11-13 12:40:00|4319.9|4317.1|4317.4|4314.6|4321.9|4319.1|4317.2|4314.4|219
1605271500000|2020-11-13 12:45:00|4317.2|4314.4|4317.4|4314.6|4318.9|4316.1|4315.2|4312.4|237
1605271800000|2020-11-13 12:50:00|4317.2|4314.4|4313.2|4310.4|4319.4|4316.6|4313.2|4310.4|373
1605272100000|2020-11-13 12:55:00|4312.7|4309.9|4305.2|4302.4|4312.9|4310.1|4304.2|4301.4|820
1605272400000|2020-11-13 13:00:00|4305.7|4302.9|4298.2|4295.4|4309.4|4306.6|4298.2|4295.4|1049
1605272700000|2020-11-13 13:05:00|4298.4|4295.6|4300.4|4297.6|4302.7|4299.9|4297.9|4295.1|1112
1605273000000|2020-11-13 13:10:00|4299.4|4296.6|4302.4|4299.6|4306.4|4303.6|4297.4|4294.6|882
1605273300000|2020-11-13 13:15:00|4301.9|4299.1|4303.2|4300.4|4306.9|4304.1|4300.7|4297.9|734
1605273600000|2020-11-13 13:20:00|4303.4|4300.6|4303.2|4300.4|4306.9|4304.1|4302.4|4299.6|649
1605273900000|2020-11-13 13:25:00|4303.7|4300.9|4304.9|4302.1|4305.4|4302.6|4302.4|4299.6|394
1605274200000|2020-11-13 13:30:00|4304.5|4301.7|4303.5|4300.7|4309.2|4306.4|4301.5|4298.7|894
1605274500000|2020-11-13 13:35:00|4303.2|4300.4|4300.5|4297.7|4303.5|4300.7|4297|4294.2|570
1605274800000|2020-11-13 13:40:00|4299.5|4296.7|4295|4292.2|4300.5|4297.7|4294.5|4291.7|1029
1605275100000|2020-11-13 13:45:00|4296.5|4293.7|4300.5|4297.7|4303.5|4300.7|4291.7|4288.9|1063
1605275400000|2020-11-13 13:50:00|4300|4297.2|4311.2|4308.4|4311.2|4308.4|4299.2|4296.4|844
1605275700000|2020-11-13 13:55:00|4310.5|4307.7|4322|4319.2|4324|4321.2|4310.5|4307.7|1827
1605276000000|2020-11-13 14:00:00|4321.5|4318.7|4339.5|4336.7|4340.2|4337.4|4321.2|4318.4|1518
1605276300000|2020-11-13 14:05:00|4340.2|4337.4|4323.5|4320.7|4344|4341.2|4322.2|4319.4|1325
1605276600000|2020-11-13 14:10:00|4323.2|4320.4|4321.2|4318.4|4327.2|4324.4|4317.5|4314.7|786
1605276900000|2020-11-13 14:15:00|4322|4319.2|4332|4329.2|4333|4330.2|4317.7|4314.9|2076
1605277200000|2020-11-13 14:20:00|4332.2|4329.4|4331.2|4328.4|4335.5|4332.7|4326.2|4323.4|762
1605277500000|2020-11-13 14:25:00|4331.7|4328.9|4336.2|4333.4|4338|4335.2|4331.2|4328.4|1719
1605277800000|2020-11-13 14:30:00|4336.5|4333.7|4327.2|4324.4|4342.5|4339.7|4326.5|4323.7|2112
1605278100000|2020-11-13 14:35:00|4327|4324.2|4320|4317.2|4328.7|4325.9|4316|4313.2|911
1605278400000|2020-11-13 14:40:00|4319.7|4316.9|4326|4323.2|4331.2|4328.4|4317.2|4314.4|579
1605278700000|2020-11-13 14:45:00|4326.2|4323.4|4322.7|4319.9|4329.2|4326.4|4316.7|4313.9|962
1605279000000|2020-11-13 14:50:00|4323|4320.2|4315.5|4312.7|4323.2|4320.4|4310.5|4307.7|1200
1605279300000|2020-11-13 14:55:00|4314.5|4311.7|4312|4309.2|4317|4314.2|4312|4309.2|869
1605279600000|2020-11-13 15:00:00|4312.5|4309.7|4306|4303.2|4317|4314.2|4303.7|4300.9|1133
1605279900000|2020-11-13 15:05:00|4306.2|4303.4|4316.5|4313.7|4318|4315.2|4305|4302.2|882
1605280200000|2020-11-13 15:10:00|4316.3|4313.5|4305.3|4302.5|4318.3|4315.5|4303.3|4300.5|809
1605280500000|2020-11-13 15:15:00|4305|4302.2|4299.3|4296.5|4306|4303.2|4290.5|4287.7|1990
1605280800000|2020-11-13 15:20:00|4299.5|4296.7|4301|4298.2|4307|4304.2|4297.3|4294.5|1307
1605281100000|2020-11-13 15:25:00|4301.3|4298.5|4309.5|4306.7|4310|4307.2|4298.3|4295.5|1443
1605281400000|2020-11-13 15:30:00|4309.3|4306.5|4307.8|4305|4314|4311.2|4301|4298.2|1365
1605281700000|2020-11-13 15:35:00|4308|4305.2|4302.3|4299.5|4312.3|4309.5|4299.3|4296.5|2188
1605282000000|2020-11-13 15:40:00|4301.8|4299|4300.5|4297.7|4307.3|4304.5|4299|4296.2|1091
1605282300000|2020-11-13 15:45:00|4299.8|4297|4302.5|4299.7|4307.3|4304.5|4298.3|4295.5|1554
1605282600000|2020-11-13 15:50:00|4302.3|4299.5|4292|4289.2|4303|4300.2|4290.5|4287.7|1650
1605282900000|2020-11-13 15:55:00|4291.8|4289|4293|4290.2|4295.5|4292.7|4287|4284.2|1406
1605283200000|2020-11-13 16:00:00|4292.8|4290|4293|4290.2|4302.3|4299.5|4291|4288.2|1199
1605283500000|2020-11-13 16:05:00|4293.3|4290.5|4293.8|4291|4300.5|4297.7|4283.3|4280.5|2086
1605283800000|2020-11-13 16:10:00|4293.5|4290.7|4293|4290.2|4294.5|4291.7|4282.3|4279.5|1250
1605284100000|2020-11-13 16:15:00|4293.3|4290.5|4302.3|4299.5|4302.3|4299.5|4286|4283.2|2142
1605284400000|2020-11-13 16:20:00|4302|4299.2|4310.5|4307.7|4311.8|4309|4296|4293.2|3191
1605284700000|2020-11-13 16:25:00|4310.3|4307.5|4305.5|4302.7|4310.8|4308|4299.8|4297|4718
1605285000000|2020-11-13 16:30:00|4306|4303.2|4299.5|4296.7|4307|4304.2|4297|4294.2|3852
1605285300000|2020-11-13 16:35:00|4299.8|4297|4298|4295.2|4303|4300.2|4296.5|4293.7|1873
1605285600000|2020-11-13 16:40:00|4298.3|4295.5|4297|4294.2|4300|4297.2|4292.8|4290|1033
1605285900000|2020-11-13 16:45:00|4296.8|4294|4300|4297.2|4300|4297.2|4294.3|4291.5|1003
1605286200000|2020-11-13 16:50:00|4299.3|4296.5|4303.3|4300.5|4306|4303.2|4297|4294.2|1544
1605286500000|2020-11-13 16:55:00|4303|4300.2|4304|4301.2|4305.3|4302.5|4300.3|4297.5|1588
1605286800000|2020-11-13 17:00:00|4304.5|4301.7|4310.5|4307.7|4317|4314.2|4304.3|4301.5|1286
1605287100000|2020-11-13 17:05:00|4311|4308.2|4312|4309.2|4314.5|4311.7|4310.5|4307.7|1758
1605287400000|2020-11-13 17:10:00|4313|4310.2|4312|4309.2|4316.8|4314|4310|4307.2|1479
1605287700000|2020-11-13 17:15:00|4312.3|4309.5|4308.3|4305.5|4312.8|4310|4308|4305.2|644
1605288000000|2020-11-13 17:20:00|4308.5|4305.7|4314.1|4311.3|4315.5|4312.7|4307|4304.2|656
1605288300000|2020-11-13 17:25:00|4314.3|4311.5|4313.1|4310.3|4314.8|4312|4303.8|4301|537
1605288600000|2020-11-13 17:30:00|4313.3|4310.5|4315.3|4312.5|4316.5|4313.7|4313.1|4310.3|675
1605288900000|2020-11-13 17:35:00|4315.1|4312.3|4315.5|4312.7|4316.5|4313.7|4308.8|4306|732
1605289200000|2020-11-13 17:40:00|4315.8|4313|4318.3|4315.5|4318.6|4315.8|4314.6|4311.8|881
1605289500000|2020-11-13 17:45:00|4317.8|4315|4315.3|4312.5|4318.6|4315.8|4312.3|4309.5|1251
1605289800000|2020-11-13 17:50:00|4315.6|4312.8|4312.8|4310|4316.6|4313.8|4308.1|4305.3|833
1605290100000|2020-11-13 17:55:00|4313.1|4310.3|4309.6|4306.8|4313.6|4310.8|4305.8|4303|609
1605290400000|2020-11-13 18:00:00|4309.1|4306.3|4310.1|4307.3|4313.1|4310.3|4306.1|4303.3|819
1605290700000|2020-11-13 18:05:00|4310.3|4307.5|4308.6|4305.8|4312.6|4309.8|4307.8|4305|712
1605291000000|2020-11-13 18:10:00|4308.3|4305.5|4305.1|4302.3|4308.8|4306|4302.1|4299.3|569
1605291300000|2020-11-13 18:15:00|4304.8|4302|4305.1|4302.3|4307.6|4304.8|4302.3|4299.5|840
1605291600000|2020-11-13 18:20:00|4304.8|4302|4306.8|4304|4308.8|4306|4301.1|4298.3|1025
1605291900000|2020-11-13 18:25:00|4306.1|4303.3|4305.6|4302.8|4307.6|4304.8|4303.1|4300.3|629
1605292200000|2020-11-13 18:30:00|4306.3|4303.5|4307.6|4304.8|4308.6|4305.8|4300.8|4298|851
1605292500000|2020-11-13 18:35:00|4307.1|4304.3|4306.8|4304|4308.6|4305.8|4302.6|4299.8|2304
1605292800000|2020-11-13 18:40:00|4306.3|4303.5|4305.1|4302.3|4307.1|4304.3|4301.3|4298.5|821
1605293100000|2020-11-13 18:45:00|4305.3|4302.5|4303.6|4300.8|4307.3|4304.5|4300.8|4298|863
1605293400000|2020-11-13 18:50:00|4303.8|4301|4307.1|4304.3|4310.3|4307.5|4303.1|4300.3|818
1605293700000|2020-11-13 18:55:00|4307.6|4304.8|4307.3|4304.5|4308.6|4305.8|4305.1|4302.3|716
1605294000000|2020-11-13 19:00:00|4306.8|4304|4302.1|4299.3|4309.3|4306.5|4301.1|4298.3|2532
1605294300000|2020-11-13 19:05:00|4302.3|4299.5|4305.1|4302.3|4308.8|4306|4299.6|4296.8|1255
1605294600000|2020-11-13 19:10:00|4304.6|4301.8|4305.3|4302.5|4305.6|4302.8|4300.3|4297.5|1003
1605294900000|2020-11-13 19:15:00|4305.1|4302.3|4307.3|4304.5|4310.3|4307.5|4303.1|4300.3|1400
1605295200000|2020-11-13 19:20:00|4307.6|4304.8|4298.6|4295.8|4309.3|4306.5|4296.3|4293.5|2045
1605295500000|2020-11-13 19:25:00|4299.1|4296.3|4284.8|4282|4299.3|4296.5|4283.6|4280.8|9558
1605295800000|2020-11-13 19:30:00|4285.1|4282.3|4293.1|4290.3|4294.6|4291.8|4284.8|4282|3264
1605296100000|2020-11-13 19:35:00|4292.6|4289.8|4291.1|4288.3|4294.1|4291.3|4289.3|4286.5|589
1605296400000|2020-11-13 19:40:00|4291.3|4288.5|4290.3|4287.5|4292.1|4289.3|4288.3|4285.5|375
1605296700000|2020-11-13 19:45:00|4290.1|4287.3|4288.3|4285.5|4290.6|4287.8|4285.1|4282.3|634
1605297000000|2020-11-13 19:50:00|4288.6|4285.8|4286.8|4284|4290.4|4287.6|4286.8|4284|571
1605297300000|2020-11-13 19:55:00|4287.1|4284.3|4290.1|4287.3|4293.1|4290.3|4287.1|4284.3|354
1605297600000|2020-11-13 20:00:00|4289.8|4287|4289.3|4286.5|4290.8|4288|4288.1|4285.3|135
1605297900000|2020-11-13 20:05:00|4289.6|4286.8|4291.8|4289|4292.8|4290|4289.6|4286.8|195
1605298200000|2020-11-13 20:10:00|4291.6|4288.8|4293.1|4290.3|4293.8|4291|4291.1|4288.3|201
1605298500000|2020-11-13 20:15:00|4292.8|4290|4288.1|4285.3|4292.8|4290|4288.1|4285.3|353
1605298800000|2020-11-13 20:20:00|4288.3|4285.5|4289.9|4287.1|4290.9|4288.1|4288.3|4285.5|209
1605299100000|2020-11-13 20:25:00|4290.1|4287.3|4280.9|4278.1|4290.1|4287.3|4280.9|4278.1|456
1605299400000|2020-11-13 20:30:00|4281.4|4278.6|4283.6|4280.8|4285.1|4282.3|4281.4|4278.6|251
1605299700000|2020-11-13 20:35:00|4283.3|4280.5|4283.4|4280.6|4284.6|4281.8|4282.1|4279.3|116
1605300000000|2020-11-13 20:40:00|4283.1|4280.3|4281.6|4278.8|4284.6|4281.8|4280.6|4277.8|379
1605300300000|2020-11-13 20:45:00|4281.9|4279.1|4281.4|4278.6|4284.1|4281.3|4281.1|4278.3|240
1605300600000|2020-11-13 20:50:00|4281.6|4278.8|4285.9|4283.1|4287.6|4284.8|4281.6|4278.8|211
1605300900000|2020-11-13 20:55:00|4286.1|4283.3|4290.9|4288.1|4291.1|4288.3|4285.9|4283.1|171
1605301200000|2020-11-13 21:00:00|4290.4|4287.6|4287.9|4285.1|4290.9|4288.1|4287.1|4284.3|145
1605301500000|2020-11-13 21:05:00|4286.9|4284.1|4287.1|4284.3|4288.6|4285.8|4285.1|4282.3|293
1605301800000|2020-11-13 21:10:00|4287.4|4284.6|4282.1|4279.3|4287.9|4285.1|4281.9|4279.1|368
1605302100000|2020-11-13 21:15:00|4281.9|4279.1|4283.6|4280.8|4283.6|4280.8|4280.9|4278.1|98
1605302400000|2020-11-13 21:20:00|4283.4|4280.6|4284.6|4281.8|4284.9|4282.1|4283.1|4280.3|17
1605302700000|2020-11-13 21:25:00|4283.9|4281.1|4283.9|4281.1|4284.9|4282.1|4282.9|4280.1|57
1605303000000|2020-11-13 21:30:00|4283.6|4280.8|4283.6|4280.8|4284.1|4281.3|4282.9|4280.1|32
1605303300000|2020-11-13 21:35:00|4283.9|4281.1|4281.6|4278.8|4283.9|4281.1|4280.6|4277.8|121
1605303600000|2020-11-13 21:40:00|4281.4|4278.6|4280.9|4278.1|4282.6|4279.8|4280.6|4277.8|320
1605303900000|2020-11-13 21:45:00|4280.6|4277.8|4274.6|4271.8|4282.1|4279.3|4273.9|4271.1|323
1605304200000|2020-11-13 21:50:00|4274.9|4272.1|4281.9|4279.1|4281.9|4279.1|4274.9|4272.1|74
1605304500000|2020-11-13 21:55:00|4281.6|4278.8|4283|4273|4284.2|4279.1|4278.4|4272.5|88
1605304800000|2020-11-13 22:00:00|4282.5|4272.5|4283|4273|4283|4273|4282.5|4272.5|23
1605481200000|2020-11-15 23:00:00|4290|4287.2|4297.8|4293.8|4300.1|4297.2|4283|4280.2|356
1605481500000|2020-11-15 23:05:00|4297.6|4294.8|4299.5|4296.7|4304.9|4302.1|4297.6|4294.8|246
1605481800000|2020-11-15 23:10:00|4299.2|4296.4|4303.3|4300.5|4303.3|4300.5|4298.3|4295.5|23
1605482100000|2020-11-15 23:15:00|4303|4300.2|4304|4301.2|4306.5|4303.7|4302|4299.2|23
1605482400000|2020-11-15 23:20:00|4304.5|4301.7|4307.5|4304.7|4313.5|4310.7|4303.5|4300.7|83
1605482700000|2020-11-15 23:25:00|4308.1|4305.3|4303.5|4300.7|4308.1|4305.3|4303.5|4300.7|21
1605483000000|2020-11-15 23:30:00|4304.1|4301.3|4307.5|4304.7|4307.5|4304.7|4304.1|4301.3|32
1605483300000|2020-11-15 23:35:00|4308|4305.2|4309|4306.2|4309.7|4306.9|4307.5|4304.7|23
1605483600000|2020-11-15 23:40:00|4309.5|4306.7|4311.5|4308.7|4313.5|4310.7|4308.5|4305.7|70
1605483900000|2020-11-15 23:45:00|4311.7|4308.9|4311.7|4308.9|4312.7|4309.9|4311.5|4308.7|44
1605484200000|2020-11-15 23:50:00|4311.5|4308.7|4312.7|4309.9|4313.2|4310.4|4311.5|4308.7|19
1605484500000|2020-11-15 23:55:00|4313.2|4310.4|4313.7|4310.9|4316.8|4314|4312.7|4309.9|72
1605484800000|2020-11-16 00:00:00|4313.5|4310.7|4315|4312.2|4316.5|4313.7|4312.5|4309.7|51
1605485100000|2020-11-16 00:05:00|4315.5|4312.7|4312.7|4309.9|4315.5|4312.7|4312.2|4309.4|14
1605485400000|2020-11-16 00:10:00|4312.9|4310.1|4316.5|4313.7|4316.8|4314|4312.5|4309.7|83
1605485700000|2020-11-16 00:15:00|4316.8|4314|4316.5|4313.7|4316.8|4314|4314.7|4311.9|22
1605486000000|2020-11-16 00:20:00|4316|4313.2|4315|4312.2|4316|4313.2|4314|4311.2|5
1605486300000|2020-11-16 00:25:00|4314.7|4311.9|4315.7|4312.9|4316.8|4314|4314.7|4311.9|4
1605486600000|2020-11-16 00:30:00|4315.5|4312.7|4312.2|4309.4|4315.5|4312.7|4312.2|4309.4|9
1605486900000|2020-11-16 00:35:00|4312.5|4309.7|4312.5|4309.7|4313.5|4310.7|4312.2|4309.4|15
1605487200000|2020-11-16 00:40:00|4312.2|4309.4|4316.5|4313.7|4316.5|4313.7|4310.5|4307.7|86
1605487500000|2020-11-16 00:45:00|4316.3|4313.5|4315.5|4312.7|4316.5|4313.7|4315.5|4312.7|4
1605487800000|2020-11-16 00:50:00|4314.8|4312|4318.5|4315.7|4319.7|4316.9|4314.5|4311.7|56
1605488100000|2020-11-16 00:55:00|4319.3|4316.5|4320.3|4317.5|4320.8|4318|4318.2|4315.4|123
1605488400000|2020-11-16 01:00:00|4320|4317.2|4318.3|4315.5|4320.8|4318|4309.3|4306.5|418
1605488700000|2020-11-16 01:05:00|4318.5|4315.7|4325.5|4322.7|4326.6|4323.8|4318.3|4315.5|302
1605489000000|2020-11-16 01:10:00|4325.3|4322.5|4317.5|4314.7|4325.5|4322.7|4316.5|4313.7|67
1605489300000|2020-11-16 01:15:00|4318.5|4315.7|4318.5|4315.7|4319.3|4316.5|4314.5|4311.7|31
1605489600000|2020-11-16 01:20:00|4318.3|4315.5|4327|4324.2|4328.5|4325.7|4317.3|4314.5|228
1605489900000|2020-11-16 01:25:00|4326.7|4323.9|4328|4325.2|4328.5|4325.7|4324.2|4321.4|87
1605490200000|2020-11-16 01:30:00|4327.8|4325|4320|4317.2|4327.8|4325|4319.3|4316.5|105
1605490500000|2020-11-16 01:35:00|4320.3|4317.5|4321.8|4319|4327.5|4324.7|4320.1|4317.3|86
1605490800000|2020-11-16 01:40:00|4321.4|4318.6|4318.8|4316|4321.4|4318.6|4318.3|4315.5|97
1605491100000|2020-11-16 01:45:00|4318.5|4315.7|4314.3|4311.5|4319|4316.2|4311.3|4308.5|165
1605491400000|2020-11-16 01:50:00|4315.3|4312.5|4317.5|4314.7|4318.3|4315.5|4314.3|4311.5|30
1605491700000|2020-11-16 01:55:00|4317.8|4315|4316.3|4313.5|4320.8|4318|4315.8|4313|89
1605492000000|2020-11-16 02:00:00|4316.5|4313.7|4326.5|4323.7|4326.5|4323.7|4316.5|4313.7|100
1605492300000|2020-11-16 02:05:00|4326.3|4323.5|4325.5|4322.7|4327.3|4324.5|4324.8|4322|31
1605492600000|2020-11-16 02:10:00|4325.3|4322.5|4326.7|4323.9|4330|4327.2|4322.8|4320|307
1605492900000|2020-11-16 02:15:00|4327.3|4324.5|4324.5|4321.7|4327.7|4324.9|4321.5|4318.7|75
1605493200000|2020-11-16 02:20:00|4324.3|4321.5|4321.5|4318.7|4327.3|4324.5|4321.5|4318.7|27
1605493500000|2020-11-16 02:25:00|4321.7|4318.9|4325.7|4322.9|4327|4324.2|4321.5|4318.7|47
1605493800000|2020-11-16 02:30:00|4325.5|4322.7|4330|4327.2|4330.8|4328|4325.5|4322.7|59
1605494100000|2020-11-16 02:35:00|4330.3|4327.5|4332.5|4329.7|4338.6|4333|4329.5|4326.7|396
1605494400000|2020-11-16 02:40:00|4332.3|4329.5|4331.1|4328.3|4332.5|4329.7|4326.5|4323.7|90
1605494700000|2020-11-16 02:45:00|4330.8|4328|4331.3|4328.5|4331.8|4329|4326.8|4324|70
1605495000000|2020-11-16 02:50:00|4331.5|4328.7|4328.8|4326|4333.3|4330.5|4328.1|4325.3|39
1605495300000|2020-11-16 02:55:00|4328.6|4325.8|4330.1|4327.3|4332.8|4330|4328.6|4325.8|44
1605495600000|2020-11-16 03:00:00|4329.8|4327|4332.6|4329.8|4332.6|4329.8|4328.6|4325.8|58
1605495900000|2020-11-16 03:05:00|4332.8|4330|4336.3|4333.5|4336.6|4333.8|4332.3|4329.5|59
1605496200000|2020-11-16 03:10:00|4336.1|4333.3|4336.9|4334.1|4336.9|4334.1|4334.6|4331.8|102
1605496500000|2020-11-16 03:15:00|4336.6|4333.8|4337.9|4335.1|4341.6|4338.8|4335.6|4332.8|203
1605496800000|2020-11-16 03:20:00|4337.6|4334.8|4338.6|4335.8|4341.3|4338.5|4337.6|4334.8|94
1605497100000|2020-11-16 03:25:00|4338.8|4336|4331.6|4328.8|4339.8|4337|4330.3|4327.5|242
1605497400000|2020-11-16 03:30:00|4331.8|4329|4334.3|4331.5|4335.6|4332.8|4331.3|4328.5|61
1605497700000|2020-11-16 03:35:00|4334.6|4331.8|4335.6|4332.8|4336.6|4333.8|4334.6|4331.8|12
1605498000000|2020-11-16 03:40:00|4336.2|4333.4|4330.6|4327.8|4336.6|4333.8|4330.6|4327.8|71
1605498300000|2020-11-16 03:45:00|4330.8|4328|4327.6|4324.8|4331.6|4328.8|4325.2|4322.4|131
1605498600000|2020-11-16 03:50:00|4327.9|4325.1|4332.2|4329.4|4332.2|4329.4|4327.9|4325.1|100
1605498900000|2020-11-16 03:55:00|4331.9|4329.1|4331.6|4328.8|4331.9|4329.1|4330.6|4327.8|86
1605499200000|2020-11-16 04:00:00|4331.9|4329.1|4331.6|4328.8|4333.6|4330.8|4330.6|4327.8|40
1605499500000|2020-11-16 04:05:00|4331.8|4329|4331.6|4328.8|4332.1|4329.3|4329.6|4326.8|45
1605499800000|2020-11-16 04:10:00|4331.8|4329|4329.4|4326.6|4331.8|4329|4329.2|4326.4|113
1605500100000|2020-11-16 04:15:00|4328.9|4326.1|4324.2|4321.4|4329.6|4326.8|4324.2|4321.4|129
1605500400000|2020-11-16 04:20:00|4323.9|4321.1|4326.6|4323.8|4326.6|4323.8|4323.9|4321.1|68
1605500700000|2020-11-16 04:25:00|4326.9|4324.1|4327.4|4324.6|4328.6|4325.8|4326.4|4323.6|19
1605501000000|2020-11-16 04:30:00|4327.2|4324.4|4328.6|4325.8|4329.6|4326.8|4326.9|4324.1|19
1605501300000|2020-11-16 04:35:00|4328.9|4326.1|4329.6|4326.8|4331.6|4328.8|4328.9|4326.1|14
1605501600000|2020-11-16 04:40:00|4329.4|4326.6|4330.6|4327.8|4331.6|4328.8|4328.6|4325.8|26
1605501900000|2020-11-16 04:45:00|4330.4|4327.6|4330.6|4327.8|4331.1|4328.3|4329.9|4327.1|9
1605502200000|2020-11-16 04:50:00|4330.1|4327.3|4334.1|4331.3|4334.1|4331.3|4329.9|4327.1|60
1605502500000|2020-11-16 04:55:00|4333.6|4330.8|4337.1|4334.3|4337.1|4334.3|4333.6|4330.8|34
1605502800000|2020-11-16 05:00:00|4336.9|4334.1|4334.6|4331.8|4338.6|4335.8|4334.4|4331.6|42
1605503100000|2020-11-16 05:05:00|4334.4|4331.6|4335.6|4332.8|4335.8|4333|4332.9|4330.1|18
1605503400000|2020-11-16 05:10:00|4336.3|4333.5|4338.8|4336|4340.3|4337.5|4336.3|4333.5|42
1605503700000|2020-11-16 05:15:00|4339|4336.2|4339.6|4336.8|4339.6|4336.8|4337.6|4334.8|29
1605504000000|2020-11-16 05:20:00|4339.3|4336.5|4342.8|4340|4343.6|4340.8|4339.3|4336.5|247
1605504300000|2020-11-16 05:25:00|4342.6|4339.8|4341.1|4338.3|4342.6|4339.8|4339.8|4337|13
1605504600000|2020-11-16 05:30:00|4341.3|4338.5|4335.6|4332.8|4341.6|4338.8|4335.6|4332.8|152
1605504900000|2020-11-16 05:35:00|4336.3|4333.5|4338.3|4335.5|4338.8|4336|4335.8|4333|50
1605505200000|2020-11-16 05:40:00|4338.6|4335.8|4334|4331.2|4340.1|4337.3|4334|4331.2|97
1605505500000|2020-11-16 05:45:00|4332.5|4329.7|4331|4328.2|4333|4330.2|4330.7|4327.9|78
1605505800000|2020-11-16 05:50:00|4331.2|4328.4|4332.2|4329.4|4333.7|4330.9|4331|4328.2|39
1605506100000|2020-11-16 05:55:00|4332.5|4329.7|4337|4334.2|4337|4334.2|4331|4328.2|18
1605506400000|2020-11-16 06:00:00|4336.6|4333.8|4338.6|4335.8|4338.9|4336.1|4333.7|4330.9|149
1605506700000|2020-11-16 06:05:00|4339.3|4336.5|4334.3|4331.5|4339.4|4336.6|4333.6|4330.8|85
1605507000000|2020-11-16 06:10:00|4334.6|4331.8|4339|4336.2|4339|4336.2|4334.6|4331.8|86
1605507300000|2020-11-16 06:15:00|4338.7|4335.9|4340|4337.2|4340|4337.2|4338|4335.2|114
1605507600000|2020-11-16 06:20:00|4339.3|4336.5|4339.3|4336.5|4340.3|4337.5|4338.3|4335.5|59
1605507900000|2020-11-16 06:25:00|4338.9|4336.1|4339.8|4337|4340.3|4337.5|4336|4333.2|169
1605508200000|2020-11-16 06:30:00|4339.6|4336.8|4340|4337.2|4341.6|4338.8|4336.3|4333.5|143
1605508500000|2020-11-16 06:35:00|4339.7|4336.9|4340.8|4338|4343.3|4340.5|4339.3|4336.5|74
1605508800000|2020-11-16 06:40:00|4341.3|4338.5|4339.3|4336.5|4342.1|4339.3|4338.6|4335.8|104
1605509100000|2020-11-16 06:45:00|4339.6|4336.8|4338.3|4335.5|4339.6|4336.8|4337.3|4334.5|35
1605509400000|2020-11-16 06:50:00|4338.6|4335.8|4343.3|4340.5|4343.3|4340.5|4338.3|4335.5|103
1605509700000|2020-11-16 06:55:00|4342.8|4340|4342.8|4340|4343.6|4340.8|4341.8|4339|157
1605510000000|2020-11-16 07:00:00|4342.6|4339.8|4338.6|4335.8|4342.6|4339.8|4337.6|4334.8|119
1605510300000|2020-11-16 07:05:00|4338.1|4335.3|4337.8|4335|4340.3|4337.5|4336.6|4333.8|73
1605510600000|2020-11-16 07:10:00|4338.1|4335.3|4336.1|4333.3|4338.3|4335.5|4333.6|4330.8|123
1605510900000|2020-11-16 07:15:00|4336.4|4333.6|4341.6|4338.8|4342.4|4339.6|4336.4|4333.6|190
1605511200000|2020-11-16 07:20:00|4341.4|4338.6|4342.1|4339.3|4343.4|4340.6|4341.4|4338.6|895
1605511500000|2020-11-16 07:25:00|4341.1|4338.3|4341.4|4338.6|4344.8|4342|4340.4|4337.6|278
1605511800000|2020-11-16 07:30:00|4341.1|4338.3|4336.8|4334|4341.1|4338.3|4336.1|4333.3|69
1605512100000|2020-11-16 07:35:00|4336.6|4333.8|4339.8|4337|4342.1|4339.3|4334.3|4331.5|186
1605512400000|2020-11-16 07:40:00|4339.6|4336.8|4337.6|4334.8|4342.1|4339.3|4337.1|4334.3|199
1605512700000|2020-11-16 07:45:00|4337.8|4335|4343.1|4340.3|4343.5|4340.7|4337.1|4334.3|155
1605513000000|2020-11-16 07:50:00|4343.3|4340.5|4345.1|4342.3|4345.1|4342.3|4341.8|4339|374
1605513300000|2020-11-16 07:55:00|4344.8|4342|4363.7|4360.9|4367.9|4365.1|4344.8|4342|4058
1605513600000|2020-11-16 08:00:00|4363.9|4361.1|4374.8|4372|4379.2|4376.4|4363.5|4360.7|1764
1605513900000|2020-11-16 08:05:00|4374.5|4371.7|4378.8|4376|4384.8|4382|4373.8|4371|906
1605514200000|2020-11-16 08:10:00|4379|4376.2|4386.2|4383.4|4387.5|4384.7|4377.8|4375|1294
1605514500000|2020-11-16 08:15:00|4386.8|4384|4388|4385.2|4388.2|4385.4|4378.5|4375.7|785
1605514800000|2020-11-16 08:20:00|4387.8|4385|4382.5|4379.7|4389.5|4386.7|4382.5|4379.7|670
1605515100000|2020-11-16 08:25:00|4382.2|4379.4|4386.1|4383.3|4388.8|4386|4379|4376.2|2350
1605515400000|2020-11-16 08:30:00|4385.9|4383.1|4385.1|4382.3|4386.4|4383.6|4379.4|4376.6|2273
1605515700000|2020-11-16 08:35:00|4384.9|4382.1|4375.8|4373|4387.1|4384.3|4374.1|4369|2252
1605516000000|2020-11-16 08:40:00|4375.4|4372.6|4376.4|4373.6|4378.8|4376|4373.6|4370.8|842
1605516300000|2020-11-16 08:45:00|4376.6|4373.8|4372.4|4369.6|4377.6|4374.8|4369.4|4366.6|897
1605516600000|2020-11-16 08:50:00|4372.1|4369.3|4363.4|4360.6|4374.1|4371.3|4362.7|4359.9|2045
1605516900000|2020-11-16 08:55:00|4362.6|4359.8|4359.3|4356.5|4362.7|4359.9|4352.2|4349.4|1573
1605517200000|2020-11-16 09:00:00|4358.7|4355.9|4354|4351.2|4359.7|4356.9|4353|4350.2|2015
1605517500000|2020-11-16 09:05:00|4353.7|4350.9|4349.5|4346.7|4356.7|4353.9|4346.7|4343.9|1173
1605517800000|2020-11-16 09:10:00|4349.2|4346.4|4354|4351.2|4354.2|4351.4|4347|4344.2|834
1605518100000|2020-11-16 09:15:00|4353.7|4350.9|4349|4346.2|4353.7|4350.9|4347.4|4344.6|441
1605518400000|2020-11-16 09:20:00|4349.2|4346.4|4346.7|4343.9|4349.7|4346.9|4344.7|4341.9|525
1605518700000|2020-11-16 09:25:00|4347|4344.2|4342.7|4339.9|4349.7|4346.9|4336|4333.2|951
1605519000000|2020-11-16 09:30:00|4342.2|4339.4|4338.5|4335.7|4348.2|4345.4|4338|4335.2|758
1605519300000|2020-11-16 09:35:00|4338.7|4335.9|4354.1|4351.3|4355.1|4352.3|4338.7|4335.9|1904
1605519600000|2020-11-16 09:40:00|4353.8|4351|4362.1|4359.3|4365.4|4362.6|4353.8|4351|1458
1605519900000|2020-11-16 09:45:00|4361.9|4359.1|4362|4359.2|4364.4|4361.6|4361|4358.2|349
1605520200000|2020-11-16 09:50:00|4361.4|4358.6|4369.1|4366.3|4370.4|4367.6|4361.4|4358.6|1031
1605520500000|2020-11-16 09:55:00|4368.4|4365.6|4368.8|4366|4369.1|4366.3|4362.1|4359.3|361
1605520800000|2020-11-16 10:00:00|4369.3|4366.5|4361.1|4358.3|4370.4|4367.6|4360.8|4358|404
1605521100000|2020-11-16 10:05:00|4361.4|4358.6|4360.8|4358|4364.8|4362|4358.1|4355.3|458
1605521400000|2020-11-16 10:10:00|4361.4|4358.6|4361.4|4358.6|4364.1|4361.3|4359.4|4356.6|215
1605521700000|2020-11-16 10:15:00|4361.1|4358.3|4362.7|4359.9|4364.1|4361.3|4359.6|4356.8|1015
1605522000000|2020-11-16 10:20:00|4361.7|4358.9|4362.4|4359.6|4364.4|4361.6|4359.4|4356.6|404
1605522300000|2020-11-16 10:25:00|4361.4|4358.6|4361.4|4358.6|4363.4|4360.6|4359.2|4356.4|239
1605522600000|2020-11-16 10:30:00|4361.2|4358.4|4359.2|4356.4|4361.4|4358.6|4357.4|4354.6|299
1605522900000|2020-11-16 10:35:00|4359.4|4356.6|4360.4|4357.6|4362.4|4359.6|4358.2|4355.4|397
1605523200000|2020-11-16 10:40:00|4361.4|4358.6|4358|4355.2|4364.4|4361.6|4358|4355.2|357
1605523500000|2020-11-16 10:45:00|4359|4356.2|4353.4|4350.6|4362.7|4359.9|4352|4349.2|362
1605523800000|2020-11-16 10:50:00|4353.7|4350.9|4351.4|4348.6|4354.4|4351.6|4348.4|4345.6|1018
1605524100000|2020-11-16 10:55:00|4351.1|4348.3|4364.8|4362|4365.2|4362.4|4351.1|4348.3|2657
1605524400000|2020-11-16 11:00:00|4364.5|4361.7|4372.5|4369.7|4376.8|4374|4363.5|4360.7|1129
1605524700000|2020-11-16 11:05:00|4372.8|4370|4369.8|4367|4374|4371.2|4369.2|4366.4|759
1605525000000|2020-11-16 11:10:00|4369.5|4366.7|4373.5|4370.7|4373.5|4370.7|4369.2|4366.4|238
1605525300000|2020-11-16 11:15:00|4373.3|4370.5|4367.8|4365|4373.3|4370.5|4367.8|4365|562
1605525600000|2020-11-16 11:20:00|4368.4|4365.6|4374.8|4372|4377.8|4375|4368.4|4365.6|362
1605525900000|2020-11-16 11:25:00|4375.1|4372.3|4373.1|4370.3|4376.8|4374|4372.1|4369.3|140
1605526200000|2020-11-16 11:30:00|4372.8|4370|4370.1|4367.3|4374.1|4371.3|4369.4|4366.6|170
1605526500000|2020-11-16 11:35:00|4369.4|4366.6|4376.4|4373.6|4376.6|4373.8|4369.4|4366.6|139
1605526800000|2020-11-16 11:40:00|4376.6|4373.8|4374.1|4371.3|4377.4|4374.6|4372.6|4369.8|116
1605527100000|2020-11-16 11:45:00|4374.4|4371.6|4375.7|4372.9|4376.9|4374.1|4373.4|4370.6|332
1605527400000|2020-11-16 11:50:00|4376.3|4373.5|4385.2|4382.4|4393.9|4391.1|4376.3|4373.5|1934
1605527700000|2020-11-16 11:55:00|4385|4382.2|4418.2|4415.4|4423.6|4420.8|4383.5|4380.7|6555
1605528000000|2020-11-16 12:00:00|4418.9|4416.1|4419|4416.2|4426.2|4423.4|4417.5|4414.7|2970
1605528300000|2020-11-16 12:05:00|4418.7|4415.9|4436.2|4433.4|4440.5|4437.7|4418.2|4415.4|3606
1605528600000|2020-11-16 12:10:00|4437.5|4434.7|4433|4430.2|4442.2|4439.4|4432.5|4429.7|2362
1605528900000|2020-11-16 12:15:00|4433.2|4430.4|4441.9|4439.1|4447.3|4444.5|4433|4430.2|2216
1605529200000|2020-11-16 12:20:00|4441.6|4438.8|4434.3|4431.5|4444.6|4441.8|4432.6|4429.8|2340
1605529500000|2020-11-16 12:25:00|4434.6|4431.8|4441.6|4438.8|4443.7|4440.5|4433.6|4430.8|778
1605529800000|2020-11-16 12:30:00|4441.3|4438.5|4439.6|4436.8|4447.3|4444.5|4436.6|4433.8|819
1605530100000|2020-11-16 12:35:00|4439.3|4436.5|4437.1|4434.3|4440.9|4438.1|4433.9|4431.1|1004
1605530400000|2020-11-16 12:40:00|4436.9|4434.1|4443.1|4440.3|4443.9|4441.1|4435.9|4433.1|1273
1605530700000|2020-11-16 12:45:00|4443.4|4440.6|4453|4450.2|4453|4450.2|4438.9|4436.1|2860
1605531000000|2020-11-16 12:50:00|4453.7|4450.9|4456|4453.2|4458.7|4455.9|4452|4449.2|5986
1605531300000|2020-11-16 12:55:00|4456.3|4453.5|4454.3|4451.5|4457.3|4454.5|4449.3|4446.5|1473
1605531600000|2020-11-16 13:00:00|4454.1|4451.3|4456|4453.2|4457.7|4454.9|4446.7|4443.9|1341
1605531900000|2020-11-16 13:05:00|4456.4|4453.6|4447|4444.2|4461|4458.2|4442.3|4439.5|1096
1605532200000|2020-11-16 13:10:00|4447.3|4444.5|4446.3|4443.5|4451.1|4448.3|4443.6|4440.8|698
1605532500000|2020-11-16 13:15:00|4447.3|4444.5|4444.6|4441.8|4452.6|4449.8|4442.9|4440.1|1573
1605532800000|2020-11-16 13:20:00|4444.3|4441.5|4425.6|4422.8|4444.6|4441.8|4421.1|4418.3|2228
1605533100000|2020-11-16 13:25:00|4425.3|4422.5|4435.6|4432.8|4436.1|4433.3|4420.6|4417.8|1216
1605533400000|2020-11-16 13:30:00|4436.3|4433.5|4445.3|4442.5|4448|4445.2|4436.3|4433.5|1932
1605533700000|2020-11-16 13:35:00|4446|4443.2|4445.3|4442.5|4447.3|4444.5|4441.3|4438.5|727
1605534000000|2020-11-16 13:40:00|4445.8|4443|4444.3|4441.5|4448.3|4445.5|4441.3|4438.5|704
1605534300000|2020-11-16 13:45:00|4444.6|4441.8|4448|4445.2|4451|4448.2|4443.9|4441.1|692
1605534600000|2020-11-16 13:50:00|4448.3|4445.5|4444.9|4442.1|4449.3|4446.5|4441.6|4438.8|817
1605534900000|2020-11-16 13:55:00|4445.3|4442.5|4445.6|4442.8|4449.3|4446.5|4443.3|4440.5|969
1605535200000|2020-11-16 14:00:00|4445.3|4442.5|4458.9|4456.1|4460.3|4457.5|4440.9|4438.1|2180
1605535500000|2020-11-16 14:05:00|4458.3|4455.5|4467.7|4464.9|4469.7|4466.9|4458|4455.2|2895
1605535800000|2020-11-16 14:10:00|4468.3|4465.5|4472.7|4469.9|4474.7|4471.9|4467|4464.2|1379
1605536100000|2020-11-16 14:15:00|4473.1|4470.3|4468.7|4465.9|4475.7|4472.9|4465|4462.2|1745
1605536400000|2020-11-16 14:20:00|4468.2|4465.4|4455|4452.2|4470.9|4468.1|4454.3|4451.5|2157
1605536700000|2020-11-16 14:25:00|4454.7|4451.9|4445|4442.2|4459|4456.2|4445|4442.2|1306
1605537000000|2020-11-16 14:30:00|4445.3|4442.5|4446|4443.2|4455|4452.2|4441|4438.2|2404
1605537300000|2020-11-16 14:35:00|4446.3|4443.5|4442.3|4439.5|4451|4448.2|4440.3|4437.5|830
1605537600000|2020-11-16 14:40:00|4442|4439.2|4435.3|4432.5|4442.7|4439.9|4428|4425.2|1983
1605537900000|2020-11-16 14:45:00|4434.9|4432.1|4426.3|4423.5|4435.5|4432.7|4421.3|4418.5|1698
1605538200000|2020-11-16 14:50:00|4426|4423.2|4411.8|4409|4427|4424.2|4407.3|4404.5|2652
1605538500000|2020-11-16 14:55:00|4411.5|4408.7|4430.3|4427.5|4430.3|4427.5|4405.5|4402.7|2026
1605538800000|2020-11-16 15:00:00|4430.7|4427.9|4434.3|4431.5|4435.7|4432.9|4422|4419.2|1552
1605539100000|2020-11-16 15:05:00|4434.7|4431.9|4429.3|4426.5|4435.5|4432.7|4422.5|4419.7|1136
1605539400000|2020-11-16 15:10:00|4429|4426.2|4437.3|4434.5|4438.7|4435.9|4426.7|4423.9|1271
1605539700000|2020-11-16 15:15:00|4436.8|4434|4447.3|4444.5|4449.3|4446.5|4436.3|4433.5|2241
1605540000000|2020-11-16 15:20:00|4446.3|4443.5|4455.3|4452.5|4456|4453.2|4446.3|4443.5|1445
1605540300000|2020-11-16 15:25:00|4455|4452.2|4450|4447.2|4457.7|4454.9|4446.8|4444|1437
1605540600000|2020-11-16 15:30:00|4450.7|4447.9|4458.1|4455.3|4461.1|4458.3|4448.3|4445.5|3851
1605540900000|2020-11-16 15:35:00|4457.9|4455.1|4457.9|4455.1|4460.1|4457.3|4454.4|4451.6|2201
1605541200000|2020-11-16 15:40:00|4458.4|4455.6|4456.1|4453.3|4463.9|4461.1|4454.1|4451.3|1143
1605541500000|2020-11-16 15:45:00|4455.1|4452.3|4445|4442.2|4457.1|4454.3|4439.7|4436.9|2107
1605541800000|2020-11-16 15:50:00|4445.7|4442.9|4440.4|4437.6|4449.7|4446.9|4439.7|4436.9|1167
1605542100000|2020-11-16 15:55:00|4440.7|4437.9|4449.4|4446.6|4449.7|4446.9|4437.7|4434.9|1463
1605542400000|2020-11-16 16:00:00|4449.7|4446.9|4450.7|4447.9|4456|4453.2|4446|4443.2|2273
1605542700000|2020-11-16 16:05:00|4451|4448.2|4430.8|4428|4452.7|4449.9|4427.6|4424.8|4073
1605543000000|2020-11-16 16:10:00|4431|4428.2|4425.5|4422.7|4434.3|4431.5|4421.6|4418.8|2140
1605543300000|2020-11-16 16:15:00|4425.7|4422.9|4427.3|4424.5|4433|4430.2|4422.6|4419.8|1941
1605543600000|2020-11-16 16:20:00|4427.1|4424.3|4420.3|4417.5|4430.7|4427.9|4416.9|4414.1|2499
1605543900000|2020-11-16 16:25:00|4421.6|4418.8|4415.5|4412.7|4428.8|4426|4410.6|4407.8|6078
1605544200000|2020-11-16 16:30:00|4415.8|4413|4422.6|4419.8|4424.6|4421.8|4411.8|4409|3293
1605544500000|2020-11-16 16:35:00|4422.3|4419.5|4425.6|4422.8|4426.6|4423.8|4416.1|4413.3|1011
1605544800000|2020-11-16 16:40:00|4425|4422.2|4432|4429.2|4432|4429.2|4422.3|4419.5|1182
1605545100000|2020-11-16 16:45:00|4431.7|4428.9|4422|4419.2|4431.7|4428.9|4421|4418.2|1944
1605545400000|2020-11-16 16:50:00|4422.2|4419.4|4424.2|4421.4|4425|4422.2|4421|4418.2|705
1605545700000|2020-11-16 16:55:00|4424.5|4421.7|4422.7|4419.9|4426|4423.2|4421.2|4418.4|653
1605546000000|2020-11-16 17:00:00|4422.5|4419.7|4413.3|4410.5|4425|4422.2|4412|4409.2|2437
1605546300000|2020-11-16 17:05:00|4413|4410.2|4411.3|4408.5|4413|4410.2|4408|4405.2|778
1605546600000|2020-11-16 17:10:00|4412|4409.2|4403.3|4400.5|4414.3|4411.5|4395.9|4391.9|2481
1605546900000|2020-11-16 17:15:00|4403|4400.2|4402.6|4399.8|4407.3|4404.5|4399|4396.2|701
1605547200000|2020-11-16 17:20:00|4402.8|4400|4401.7|4398.9|4403.3|4400.5|4396.3|4393.5|668
1605547500000|2020-11-16 17:25:00|4402.3|4399.5|4404|4401.2|4404.8|4402|4400.3|4397.5|425
1605547800000|2020-11-16 17:30:00|4404.3|4401.5|4407.7|4404.9|4409.7|4406.9|4398.3|4395.5|1609
1605548100000|2020-11-16 17:35:00|4408.3|4405.5|4407.7|4404.9|4410.5|4407.7|4404.3|4401.5|580
1605548400000|2020-11-16 17:40:00|4408.7|4405.9|4408.5|4405.7|4409|4406.2|4402|4399.2|512
1605548700000|2020-11-16 17:45:00|4408.7|4405.9|4415.7|4412.9|4415.7|4412.9|4406|4403.2|603
1605549000000|2020-11-16 17:50:00|4416|4413.2|4417|4414.2|4418|4415.2|4414.4|4411.6|544
1605549300000|2020-11-16 17:55:00|4416.5|4413.7|4414.3|4411.5|4417.7|4414.9|4412.8|4410|1089
1605549600000|2020-11-16 18:00:00|4414|4411.2|4402.8|4400|4414|4411.2|4398|4395.2|706
1605549900000|2020-11-16 18:05:00|4402.6|4399.8|4406.8|4404|4407|4404.2|4399.6|4396.7|624
1605550200000|2020-11-16 18:10:00|4407.3|4404.5|4402.3|4399.5|4407.3|4404.5|4396.6|4393.8|590
1605550500000|2020-11-16 18:15:00|4401.9|4399.1|4406.3|4403.5|4407.3|4404.5|4400.6|4397.8|341
1605550800000|2020-11-16 18:20:00|4406|4403.2|4399.3|4396.5|4407.3|4404.5|4396.9|4394.1|1505
1605551100000|2020-11-16 18:25:00|4398.9|4396.1|4397|4394.2|4399.8|4397|4396.6|4393.8|478
1605551400000|2020-11-16 18:30:00|4396.6|4393.8|4394.9|4392.1|4400.3|4397.5|4381.1|4376.7|4215
1605551700000|2020-11-16 18:35:00|4395.1|4392.3|4386.1|4383.3|4395.1|4392.3|4384.9|4382.1|1169
1605552000000|2020-11-16 18:40:00|4386.4|4383.6|4383.4|4380.6|4387.6|4384.8|4382.1|4379.3|639
1605552300000|2020-11-16 18:45:00|4382.9|4380.1|4388.4|4385.6|4388.9|4386.1|4379.9|4377.1|510
1605552600000|2020-11-16 18:50:00|4388.6|4385.8|4392.9|4390.1|4393.9|4391.1|4386.9|4384.1|856
1605552900000|2020-11-16 18:55:00|4392.6|4389.8|4392.9|4390.1|4396.6|4393.8|4389.9|4387.1|737
1605553200000|2020-11-16 19:00:00|4392.4|4389.6|4395.9|4393.1|4397.9|4395.1|4389.6|4386.8|1087
1605553500000|2020-11-16 19:05:00|4396.2|4393.4|4400.6|4397.8|4401.9|4399.1|4392.5|4389.7|2155
1605553800000|2020-11-16 19:10:00|4400.2|4397.4|4404.6|4401.8|4407.6|4404.8|4398.4|4395.6|1638
1605554100000|2020-11-16 19:15:00|4404.1|4401.3|4392.4|4389.6|4404.6|4401.8|4390.4|4387.6|817
1605554400000|2020-11-16 19:20:00|4392.2|4389.4|4404.4|4401.6|4404.4|4401.6|4390.2|4387.4|1182
1605554700000|2020-11-16 19:25:00|4404.2|4401.4|4391.2|4388.4|4411.6|4408.8|4390.2|4387.4|9371
1605555000000|2020-11-16 19:30:00|4391.5|4388.7|4390.8|4388|4391.6|4388.8|4387.5|4384.7|1689
1605555300000|2020-11-16 19:35:00|4391|4388.2|4394.5|4391.7|4396.5|4393.7|4390.2|4387.4|887
1605555600000|2020-11-16 19:40:00|4394.2|4391.4|4397.2|4394.4|4397.2|4394.4|4393.5|4390.7|229
1605555900000|2020-11-16 19:45:00|4397.5|4394.7|4398.2|4395.4|4400.2|4397.4|4396.5|4393.7|415
1605556200000|2020-11-16 19:50:00|4398.5|4395.7|4400.2|4397.4|4400.5|4397.7|4397.2|4394.4|137
1605556500000|2020-11-16 19:55:00|4400.5|4397.7|4403.5|4400.7|4404.9|4402.1|4400.5|4397.7|331
1605556800000|2020-11-16 20:00:00|4403.2|4400.4|4400.5|4397.7|4404.9|4402.1|4398.2|4395.4|568
1605557100000|2020-11-16 20:05:00|4399.9|4397.1|4396.8|4394|4400.5|4397.7|4394.5|4391.7|207
1605557400000|2020-11-16 20:10:00|4396.5|4393.7|4396.5|4393.7|4398.5|4395.7|4396.5|4393.7|151
1605557700000|2020-11-16 20:15:00|4396.7|4393.9|4398.5|4395.7|4401|4398.2|4396.5|4393.7|112
1605558000000|2020-11-16 20:20:00|4398.2|4395.4|4401.5|4398.7|4401.9|4399.1|4397.8|4395|81
1605558300000|2020-11-16 20:25:00|4401.2|4398.4|4399.2|4396.4|4401.2|4398.4|4397.2|4394.4|147
1605558600000|2020-11-16 20:30:00|4399.5|4396.7|4399.6|4396.8|4401.2|4398.4|4397.5|4394.7|141
1605558900000|2020-11-16 20:35:00|4399.7|4396.9|4396.6|4393.8|4400.2|4397.4|4396.2|4393.4|99
1605559200000|2020-11-16 20:40:00|4396.4|4393.6|4395.2|4392.4|4397.2|4394.4|4392.6|4389.8|297
1605559500000|2020-11-16 20:45:00|4395.3|4392.5|4397.8|4395|4398.6|4395.8|4393.9|4391.1|80
1605559800000|2020-11-16 20:50:00|4397.1|4394.3|4396.6|4393.8|4397.3|4394.5|4394.6|4391.8|147
1605560100000|2020-11-16 20:55:00|4396.3|4393.5|4399.6|4396.8|4399.6|4396.8|4396.3|4393.5|257
1605560400000|2020-11-16 21:00:00|4400|4397.2|4401.1|4398.3|4401.6|4398.8|4399.1|4396.3|262
1605560700000|2020-11-16 21:05:00|4401.6|4398.8|4401.6|4398.8|4401.6|4398.8|4400.4|4397.6|56
1605561000000|2020-11-16 21:10:00|4401.3|4398.5|4403.3|4400.5|4404.3|4401.5|4401.3|4398.5|20
1605561300000|2020-11-16 21:15:00|4402.8|4400|4403.6|4400.8|4404.9|4402.1|4402.6|4399.8|26
1605561600000|2020-11-16 21:20:00|4404.3|4401.5|4405.1|4402.3|4406.1|4403.3|4404.1|4401.3|16
1605561900000|2020-11-16 21:25:00|4404.6|4401.8|4404.6|4401.8|4404.6|4401.8|4403.3|4400.5|46
1605562200000|2020-11-16 21:30:00|4404.8|4402|4410.3|4407.5|4410.3|4407.5|4403.6|4400.8|31
1605562500000|2020-11-16 21:35:00|4410.9|4408.1|4412.3|4409.5|4413.1|4410.3|4408.8|4406|84
1605562800000|2020-11-16 21:40:00|4412.6|4409.8|4411.6|4408.8|4412.6|4409.8|4409.6|4406.8|20
1605563100000|2020-11-16 21:45:00|4411.8|4409|4411.8|4409|4413.3|4410.5|4410.1|4407.3|129
1605563400000|2020-11-16 21:50:00|4411.6|4408.8|4412.6|4409.8|4412.6|4409.8|4411.6|4408.8|18
1605563700000|2020-11-16 21:55:00|4412.9|4410.1|4411.7|4401.7|4413.6|4410.8|4405.6|4401.2|105
1605564000000|2020-11-16 22:00:00|4412.6|4402.6|4406.7|4396.7|4415.2|4408.2|4400.1|4393.2|53
1605564300000|2020-11-16 22:05:00|4397.9|4393.9|4405.2|4395.2|4407.7|4397.7|4396.3|4389.9|11
1605564900000|2020-11-16 22:15:00|4400.2|4396.2|4400.2|4396.2|4400.2|4396.2|4400.2|4396.2|0
1605565200000|2020-11-16 22:20:00|4402.3|4398.3|4406.7|4396.7|4406.7|4398.3|4402.3|4396.7|105
1605565500000|2020-11-16 22:25:00|4407.7|4397.7|4407.7|4397.7|4407.7|4397.7|4407.2|4397.2|1
1605565800000|2020-11-16 22:30:00|4407.9|4397.9|4408.2|4398.2|4408.7|4398.7|4407.7|4397.7|0
1605566400000|2020-11-16 22:40:00|4408|4398|4403.8|4401|4408|4401.3|4403.6|4397.7|61
1605566700000|2020-11-16 22:45:00|4404.1|4401.3|4404.6|4400.6|4410.2|4402.6|4403.6|4397.2|3
1605567000000|2020-11-16 22:50:00|4405.2|4401.2|4408.7|4398.7|4409|4402.2|4403.6|4397.2|1
1605567300000|2020-11-16 22:55:00|4405.2|4401.2|4407.2|4397.2|4409.2|4402.2|4403.2|4397.2|6
1605574800000|2020-11-17 01:00:00|4403.3|4399.3|4411.7|4408.9|4413.5|4410.7|4403.3|4396.4|248
1605575100000|2020-11-17 01:05:00|4412.5|4409.7|4413.7|4410.9|4414.7|4411.9|4411.7|4408.9|68
1605575400000|2020-11-17 01:10:00|4413.4|4410.6|4412.5|4409.7|4416.7|4413.9|4412.5|4409.7|281
1605575700000|2020-11-17 01:15:00|4412.7|4409.9|4425|4422.2|4425.4|4422.6|4412.7|4409.9|357
1605576000000|2020-11-17 01:20:00|4424|4421.2|4423|4420.2|4426|4423.2|4423|4420.2|69
1605576300000|2020-11-17 01:25:00|4423.4|4420.6|4421.4|4418.6|4425.1|4422.3|4420.9|4418.1|108
1605576600000|2020-11-17 01:30:00|4420.7|4417.9|4412.2|4409.4|4420.7|4417.9|4412.1|4409.3|137
1605576900000|2020-11-17 01:35:00|4412.4|4409.6|4412.7|4409.9|4415.7|4412.9|4409.5|4406.7|85
1605577200000|2020-11-17 01:40:00|4412.2|4409.4|4405.9|4403.1|4412.2|4409.4|4405.2|4402.4|59
1605577500000|2020-11-17 01:45:00|4405.7|4402.9|4408.1|4405.3|4408.6|4405.8|4403.9|4401.1|25
1605577800000|2020-11-17 01:50:00|4408.4|4405.6|4404.2|4401.4|4408.4|4405.6|4401.7|4398.9|90
1605578100000|2020-11-17 01:55:00|4403.9|4401.1|4403.4|4400.6|4404.7|4401.9|4401.4|4398.6|79
1605578400000|2020-11-17 02:00:00|4404.9|4402.1|4408.2|4405.4|4408.9|4406.1|4404.9|4402.1|38
1605578700000|2020-11-17 02:05:00|4407.9|4405.1|4406|4403.2|4409|4406.2|4405|4402.2|51
1605579000000|2020-11-17 02:10:00|4405.7|4402.9|4412.7|4409.9|4414.2|4411.4|4405.5|4402.7|57
1605579300000|2020-11-17 02:15:00|4412.9|4410.1|4413.7|4410.9|4415|4412.2|4412.7|4409.9|44
1605579600000|2020-11-17 02:20:00|4414.5|4411.7|4417|4414.2|4418.2|4415.4|4413.7|4410.9|13
1605579900000|2020-11-17 02:25:00|4416.7|4413.9|4417.9|4415.1|4421.2|4418.4|4416.2|4413.4|78
1605580200000|2020-11-17 02:30:00|4418.1|4415.3|4417.7|4414.9|4419.9|4417.1|4417.2|4414.4|9
1605580500000|2020-11-17 02:35:00|4417.4|4414.6|4420.7|4417.9|4421.7|4418.9|4414.4|4411.6|35
1605580800000|2020-11-17 02:40:00|4420.4|4417.6|4421.2|4418.4|4422|4419.2|4419.4|4416.6|162
1605581100000|2020-11-17 02:45:00|4421.4|4418.6|4424.7|4421.9|4424.7|4421.9|4421.4|4418.6|24
1605581400000|2020-11-17 02:50:00|4424.5|4421.7|4425.4|4422.6|4428.2|4425.4|4424|4421.2|129
1605581700000|2020-11-17 02:55:00|4424.2|4421.4|4422|4419.2|4424.2|4421.4|4418.9|4416.1|63
1605582000000|2020-11-17 03:00:00|4422.5|4419.7|4426|4423.2|4426.5|4423.7|4421.7|4418.9|13
1605582300000|2020-11-17 03:05:00|4425.8|4423|4428.2|4425.4|4428.9|4426.1|4425|4422.2|48
1605582600000|2020-11-17 03:10:00|4427.2|4424.4|4428.7|4425.9|4430.2|4427.4|4426.7|4423.9|54
1605582900000|2020-11-17 03:15:00|4429.4|4426.6|4427.2|4424.4|4430.4|4427.6|4425.7|4422.9|14
1605583200000|2020-11-17 03:20:00|4427|4424.2|4424.2|4421.4|4429.2|4426.4|4423.5|4420.7|37
1605583500000|2020-11-17 03:25:00|4424.4|4421.6|4421.2|4418.4|4425|4422.2|4420.7|4417.9|53
1605583800000|2020-11-17 03:30:00|4421|4418.2|4422|4419.2|4422|4419.2|4420.5|4417.7|28
1605584100000|2020-11-17 03:35:00|4421|4418.2|4421.7|4418.9|4422|4419.2|4421|4418.2|78
1605584400000|2020-11-17 03:40:00|4421.4|4418.6|4419|4416.2|4421.4|4418.6|4418.2|4415.4|13
1605584700000|2020-11-17 03:45:00|4418.4|4415.6|4420.4|4417.6|4420.7|4417.9|4417.7|4414.9|34
1605585000000|2020-11-17 03:50:00|4420.7|4417.9|4423.7|4420.9|4424|4421.2|4420.7|4417.9|52
1605585300000|2020-11-17 03:55:00|4424|4421.2|4423.4|4420.6|4424.4|4421.6|4422.9|4420.1|21
1605585600000|2020-11-17 04:00:00|4423.7|4420.9|4422.8|4420|4423.7|4420.9|4420.9|4418.1|137
1605585900000|2020-11-17 04:05:00|4421.8|4419|4422.6|4419.8|4422.8|4420|4421.6|4418.8|19
1605586200000|2020-11-17 04:10:00|4422.4|4419.6|4421.8|4419|4422.6|4419.8|4419.4|4416.6|5
1605586500000|2020-11-17 04:15:00|4422.1|4419.3|4422.1|4419.3|4423.4|4420.6|4421.4|4418.6|33
1605586800000|2020-11-17 04:20:00|4422.4|4419.6|4422.6|4419.8|4423.1|4420.3|4421.1|4418.3|19
1605587100000|2020-11-17 04:25:00|4422.1|4419.3|4420.1|4417.3|4422.4|4419.6|4420.1|4417.3|3
1605587400000|2020-11-17 04:30:00|4420.3|4417.5|4421.4|4418.6|4423.2|4420.4|4419.1|4416.3|9
1605587700000|2020-11-17 04:35:00|4421.6|4418.8|4424.6|4421.8|4424.8|4422|4421.6|4418.8|150
1605588000000|2020-11-17 04:40:00|4424.8|4422|4424.8|4422|4424.8|4422|4423.3|4420.5|4
1605588300000|2020-11-17 04:45:00|4424.3|4421.5|4423.8|4421|4424.3|4421.5|4423.1|4420.3|1
1605588600000|2020-11-17 04:50:00|4423.6|4420.8|4428.6|4425.8|4429.9|4427.1|4423.6|4420.8|25
1605588900000|2020-11-17 04:55:00|4428.9|4426.1|4429.6|4426.8|4430.1|4427.3|4428.4|4425.6|23
1605589200000|2020-11-17 05:00:00|4429.4|4426.6|4428.6|4425.8|4431.1|4428.3|4428.4|4425.6|37
1605589500000|2020-11-17 05:05:00|4428.8|4426|4430.4|4427.6|4431.1|4428.3|4428.8|4426|9
1605589800000|2020-11-17 05:10:00|4430.1|4427.3|4432.3|4429.5|4432.8|4430|4430.1|4427.3|33
1605590100000|2020-11-17 05:15:00|4432.6|4429.8|4431.1|4428.3|4434.8|4432|4431.1|4428.3|264
1605590400000|2020-11-17 05:20:00|4430.9|4428.1|4433.1|4430.3|4433.6|4430.8|4430.6|4427.8|11
1605590700000|2020-11-17 05:25:00|4433.3|4430.5|4431.8|4429|4434.1|4431.3|4430.6|4427.8|11
1605591000000|2020-11-17 05:30:00|4431.5|4428.7|4418.5|4415.7|4431.5|4428.7|4417.6|4414.8|132
1605591300000|2020-11-17 05:35:00|4418.8|4416|4419.5|4416.7|4421.6|4418.8|4418.6|4415.8|48
1605591600000|2020-11-17 05:40:00|4418.5|4415.7|4431.1|4428.3|4431.1|4428.3|4418.1|4415.3|384
1605591900000|2020-11-17 05:45:00|4431|4428.2|4428.6|4425.8|4432.1|4429.3|4427.6|4424.8|37
1605592200000|2020-11-17 05:50:00|4428.8|4426|4430.1|4427.3|4431.1|4428.3|4428|4425.2|16
1605592500000|2020-11-17 05:55:00|4430.3|4427.5|4433.3|4430.5|4434.8|4432|4430.3|4427.5|86
1605592800000|2020-11-17 06:00:00|4433.2|4430.4|4426.8|4424|4434.7|4431.9|4426.5|4423.7|67
1605593100000|2020-11-17 06:05:00|4427.2|4424.4|4432.3|4429.5|4433.7|4430.9|4427.2|4424.4|46
1605593400000|2020-11-17 06:10:00|4432.5|4429.7|4434.3|4431.5|4435.7|4432.9|4432.2|4429.4|65
1605593700000|2020-11-17 06:15:00|4434.2|4431.4|4435.2|4432.4|4437.2|4434.4|4432.8|4430|70
1605594000000|2020-11-17 06:20:00|4434.5|4431.7|4432.2|4429.4|4434.5|4431.7|4430.2|4427.4|114
1605594300000|2020-11-17 06:25:00|4431.7|4428.9|4427|4424.2|4434.2|4431.4|4425.2|4422.4|67
1605594600000|2020-11-17 06:30:00|4427.2|4424.4|4429.2|4426.4|4429.7|4426.9|4423.9|4421.1|82
1605594900000|2020-11-17 06:35:00|4429|4426.2|4432.2|4429.4|4432.7|4429.9|4428.5|4425.7|15
1605595200000|2020-11-17 06:40:00|4433.5|4430.7|4429.9|4427.1|4434.5|4431.7|4429.9|4427.1|106
1605595500000|2020-11-17 06:45:00|4428.5|4425.7|4424.2|4421.4|4428.7|4425.9|4424.2|4421.4|97
1605595800000|2020-11-17 06:50:00|4424.4|4421.6|4424.2|4421.4|4427.2|4424.4|4423.7|4420.9|70
1605596100000|2020-11-17 06:55:00|4424|4421.2|4418.2|4415.4|4424.2|4421.4|4417.2|4414.4|242
1605596400000|2020-11-17 07:00:00|4418|4415.2|4406.9|4404.1|4419.2|4416.4|4405.7|4402.9|195
1605596700000|2020-11-17 07:05:00|4407.2|4404.4|4407.2|4404.4|4411.2|4408.4|4406.2|4403.4|204
1605597000000|2020-11-17 07:10:00|4406.9|4404.1|4410.7|4407.9|4411.2|4408.4|4406.9|4404.1|90
1605597300000|2020-11-17 07:15:00|4410.9|4408.1|4419.2|4416.4|4419.2|4416.4|4410.9|4408.1|185
1605597600000|2020-11-17 07:20:00|4419|4416.2|4415.5|4412.7|4421.2|4418.4|4414.5|4411.7|170
1605597900000|2020-11-17 07:25:00|4415.2|4412.4|4419.7|4416.9|4420.2|4417.4|4414.2|4411.4|104
1605598200000|2020-11-17 07:30:00|4420.2|4417.4|4413.4|4410.6|4420.2|4417.4|4411.4|4408.6|247
1605598500000|2020-11-17 07:35:00|4413.7|4410.9|4405.9|4403.1|4413.7|4410.9|4405.2|4402.4|288
1605598800000|2020-11-17 07:40:00|4405.7|4402.9|4401.7|4398.9|4405.9|4403.1|4397.2|4394.4|491
1605599100000|2020-11-17 07:45:00|4401.9|4399.1|4405.9|4403.1|4405.9|4403.1|4400.2|4397.4|265
1605599400000|2020-11-17 07:50:00|4406.2|4403.4|4408.7|4405.9|4409.2|4406.4|4405.2|4402.4|217
1605599700000|2020-11-17 07:55:00|4408.6|4405.8|4407.9|4405.1|4408.9|4406.1|4406.2|4403.4|169
1605600000000|2020-11-17 08:00:00|4408.2|4405.4|4418.2|4415.4|4418.4|4415.6|4405.2|4402.4|784
1605600300000|2020-11-17 08:05:00|4417.9|4415.1|4408.2|4405.4|4417.9|4415.1|4407.2|4404.4|366
1605600600000|2020-11-17 08:10:00|4407.9|4405.1|4411.2|4408.4|4414.5|4411.7|4406.2|4403.4|276
1605600900000|2020-11-17 08:15:00|4411.5|4408.7|4405.9|4403.1|4413.2|4410.4|4404.9|4402.1|745
1605601200000|2020-11-17 08:20:00|4406.6|4403.8|4410.1|4407.3|4410.6|4407.8|4406.4|4403.6|214
1605601500000|2020-11-17 08:25:00|4410.3|4407.5|4408.5|4405.7|4411.6|4408.8|4403.2|4400.4|3186
1605601800000|2020-11-17 08:30:00|4408.2|4405.4|4404.1|4401.3|4413.8|4411|4404.1|4401.3|4933
1605602100000|2020-11-17 08:35:00|4403.8|4401|4386.5|4383.7|4403.8|4401|4384.8|4382|4730
1605602400000|2020-11-17 08:40:00|4387.1|4384.3|4388|4385.2|4388.1|4385.3|4381|4378.2|870
1605602700000|2020-11-17 08:45:00|4388.3|4385.5|4391.2|4388.4|4393.6|4390.8|4388.1|4385.3|1772
1605603000000|2020-11-17 08:50:00|4390.8|4388|4393.3|4390.5|4396.8|4394|4390.5|4387.7|685
1605603300000|2020-11-17 08:55:00|4393.2|4390.4|4384.5|4381.7|4394.5|4391.7|4384.2|4381.4|1081
1605603600000|2020-11-17 09:00:00|4384.2|4381.4|4383.2|4380.4|4390.5|4387.7|4376.8|4374|1150
1605603900000|2020-11-17 09:05:00|4383.5|4380.7|4388.2|4385.4|4392.2|4389.4|4383.5|4380.7|1357
1605604200000|2020-11-17 09:10:00|4387.8|4385|4391.2|4388.4|4392.5|4389.7|4380.5|4377.7|745
1605604500000|2020-11-17 09:15:00|4390.8|4388|4406.5|4403.7|4410.5|4407.7|4390.5|4387.7|1172
1605604800000|2020-11-17 09:20:00|4406.9|4404.1|4412.9|4410.1|4418.4|4415.6|4406.2|4403.4|1398
1605605100000|2020-11-17 09:25:00|4413.2|4410.4|4419.2|4416.4|4425.9|4423.1|4413.2|4410.4|1838
1605605400000|2020-11-17 09:30:00|4419.5|4416.7|4420.5|4417.7|4424.7|4421.9|4419.5|4416.7|813
1605605700000|2020-11-17 09:35:00|4420.7|4417.9|4426.2|4423.4|4427.9|4425.1|4420.5|4417.7|1460
1605606000000|2020-11-17 09:40:00|4426.4|4423.6|4412.9|4410.1|4426.5|4423.7|4412.4|4409.6|849
1605606300000|2020-11-17 09:45:00|4413.2|4410.4|4397.5|4394.7|4418.5|4415.7|4395.5|4392.7|1401
1605606600000|2020-11-17 09:50:00|4397.7|4394.9|4398.9|4396.1|4399.6|4396.8|4391.8|4389|1355
1605606900000|2020-11-17 09:55:00|4398.4|4395.6|4404.9|4402.1|4408.4|4405.6|4394.2|4391.4|395
1605607200000|2020-11-17 10:00:00|4404.6|4401.8|4401.2|4398.4|4406.2|4403.4|4400.9|4398.1|381
1605607500000|2020-11-17 10:05:00|4400.2|4397.4|4390.2|4387.4|4400.6|4397.8|4389.5|4386.7|876
1605607800000|2020-11-17 10:10:00|4389.5|4386.7|4391.2|4388.4|4391.5|4388.7|4385.5|4382.7|364
1605608100000|2020-11-17 10:15:00|4391.5|4388.7|4396.2|4393.4|4400.2|4397.4|4390.2|4387.4|1237
1605608400000|2020-11-17 10:20:00|4396.5|4393.7|4401.8|4399|4404.2|4401.4|4391.2|4388.4|455
1605608700000|2020-11-17 10:25:00|4401.5|4398.7|4387.5|4384.7|4403|4400.2|4386.5|4383.7|869
1605609000000|2020-11-17 10:30:00|4387.9|4385.1|4393|4390.2|4393.8|4391|4386.8|4384|615
1605609300000|2020-11-17 10:35:00|4392.8|4390|4395.2|4392.4|4397.3|4394.5|4392.8|4390|442
1605609600000|2020-11-17 10:40:00|4395.5|4392.7|4399.5|4396.7|4399.5|4396.7|4390.5|4387.7|730
1605609900000|2020-11-17 10:45:00|4400|4397.2|4404.8|4402|4407.5|4404.7|4399.2|4396.4|803
1605610200000|2020-11-17 10:50:00|4404.5|4401.7|4399.5|4396.7|4408.7|4405.9|4399.5|4396.7|869
1605610500000|2020-11-17 10:55:00|4399.2|4396.4|4402.5|4399.7|4404.2|4401.4|4398.5|4395.7|309
1605610800000|2020-11-17 11:00:00|4401.7|4398.9|4395|4392.2|4403.2|4400.4|4395|4392.2|308
1605611100000|2020-11-17 11:05:00|4395.2|4392.4|4397.8|4395|4403.5|4400.7|4393.2|4390.4|892
1605611400000|2020-11-17 11:10:00|4397.2|4394.4|4387.2|4384.4|4397.7|4394.9|4384.7|4381.9|315
1605611700000|2020-11-17 11:15:00|4386.9|4384.1|4392.5|4389.7|4394.2|4391.4|4384.7|4381.9|350
1605612000000|2020-11-17 11:20:00|4392.2|4389.4|4390.2|4387.4|4394.5|4391.7|4388.5|4385.7|158
1605612300000|2020-11-17 11:25:00|4390|4387.2|4385.5|4382.7|4393.5|4390.7|4384.5|4381.7|363
1605612600000|2020-11-17 11:30:00|4385.9|4383.1|4391.5|4388.7|4391.8|4389|4383.8|4381|342
1605612900000|2020-11-17 11:35:00|4391.3|4388.5|4384.5|4381.7|4392.8|4390|4383.8|4381|291
1605613200000|2020-11-17 11:40:00|4385|4382.2|4379.2|4376.4|4387.2|4384.4|4377.5|4374.7|666
1605613500000|2020-11-17 11:45:00|4379|4376.2|4375|4372.2|4379.2|4376.4|4373.5|4370.7|460
1605613800000|2020-11-17 11:50:00|4375.2|4372.4|4382.2|4379.4|4382.2|4379.4|4373.2|4370.4|563
1605614100000|2020-11-17 11:55:00|4382.5|4379.7|4386.5|4383.7|4389.9|4387.1|4382|4379.2|786
1605614400000|2020-11-17 12:00:00|4387.2|4384.4|4387.9|4385.1|4389.5|4386.7|4382.5|4379.7|2122
1605614700000|2020-11-17 12:05:00|4387.5|4384.7|4389.4|4386.6|4391.5|4388.7|4384.9|4382.1|323
1605615000000|2020-11-17 12:10:00|4389.2|4386.4|4393|4390.2|4393.5|4390.7|4381.2|4378.4|313
1605615300000|2020-11-17 12:15:00|4393.4|4390.6|4386.6|4383.8|4393.4|4390.6|4385.6|4382.8|202
1605615600000|2020-11-17 12:20:00|4386.2|4383.4|4385.1|4382.3|4386.2|4383.4|4380.4|4377.6|364
1605615900000|2020-11-17 12:25:00|4385.2|4382.4|4383.6|4380.8|4386.6|4383.8|4381.9|4379.1|144
1605616200000|2020-11-17 12:30:00|4383.7|4380.9|4381.9|4379.1|4385.6|4382.8|4381.6|4378.8|227
1605616500000|2020-11-17 12:35:00|4382.6|4379.8|4381.9|4379.1|4385.6|4382.8|4379.9|4377.1|217
1605616800000|2020-11-17 12:40:00|4381.6|4378.8|4383.6|4380.8|4385.6|4382.8|4381.1|4378.3|184
1605617100000|2020-11-17 12:45:00|4383.9|4381.1|4384.9|4382.1|4387.6|4384.8|4383.2|4380.4|293
1605617400000|2020-11-17 12:50:00|4384.6|4381.8|4382.6|4379.8|4387.6|4384.8|4380.9|4378.1|383
1605617700000|2020-11-17 12:55:00|4381.9|4379.1|4387.1|4384.3|4389.6|4386.8|4381.9|4379.1|134
1605618000000|2020-11-17 13:00:00|4387.6|4384.8|4381.3|4378.5|4392.3|4389.5|4381.3|4378.5|549
1605618300000|2020-11-17 13:05:00|4380.6|4377.8|4368.5|4365.7|4381.1|4378.3|4365.7|4362.9|2355
1605618600000|2020-11-17 13:10:00|4368.2|4365.4|4355.2|4352.4|4368.9|4366.1|4355.2|4352.4|1637
1605618900000|2020-11-17 13:15:00|4354.9|4352.1|4349.2|4346.4|4357.2|4354.4|4349.2|4346.4|2385
1605619200000|2020-11-17 13:20:00|4348.9|4346.1|4358.4|4355.6|4359.9|4357.1|4346.5|4343.7|1508
1605619500000|2020-11-17 13:25:00|4358.2|4355.4|4352.4|4349.6|4358.2|4355.4|4349.2|4346.4|1196
1605619800000|2020-11-17 13:30:00|4352.2|4349.4|4339.9|4337.1|4352.2|4349.4|4327.5|4324.7|2973
1605620100000|2020-11-17 13:35:00|4340.2|4337.4|4329.4|4326.6|4340.2|4337.4|4321.9|4319.1|1582
1605620400000|2020-11-17 13:40:00|4329.2|4326.4|4332.9|4330.1|4334.2|4331.4|4322.5|4319.7|2318
1605620700000|2020-11-17 13:45:00|4331.2|4328.4|4335.2|4332.4|4338.9|4336.1|4330.9|4328.1|2471
1605621000000|2020-11-17 13:50:00|4334.9|4332.1|4344.5|4341.7|4345.9|4343.1|4334.7|4331.9|1118
1605621300000|2020-11-17 13:55:00|4344.7|4341.9|4342.9|4340.1|4349.9|4347.1|4341.9|4339.1|1846
1605621600000|2020-11-17 14:00:00|4342.5|4339.7|4341.5|4338.7|4345.9|4343.1|4325.5|4322.7|3341
1605621900000|2020-11-17 14:05:00|4341.4|4338.6|4348.5|4345.7|4348.5|4345.7|4334.5|4331.7|2457
1605622200000|2020-11-17 14:10:00|4349.2|4346.4|4364.5|4361.7|4365.4|4362.6|4349.2|4346.4|1681
1605622500000|2020-11-17 14:15:00|4365.2|4362.4|4359.5|4356.7|4366|4363.2|4355.2|4352.4|1502
1605622800000|2020-11-17 14:20:00|4359.9|4357.1|4357.6|4354.8|4361.5|4358.7|4353.9|4351.1|1148
1605623100000|2020-11-17 14:25:00|4358.1|4355.3|4357.4|4354.6|4363.6|4360.8|4356.2|4353.4|1475
1605623400000|2020-11-17 14:30:00|4357.6|4354.8|4368.4|4365.6|4372.2|4369.4|4355.2|4352.4|1399
1605623700000|2020-11-17 14:35:00|4368.7|4365.9|4364.2|4361.4|4370|4367.2|4354.7|4351.9|1103
1605624000000|2020-11-17 14:40:00|4364.4|4361.6|4366.7|4363.9|4372.2|4369.4|4361.4|4358.6|792
1605624300000|2020-11-17 14:45:00|4367|4364.2|4374.6|4371.8|4375.9|4373.1|4360.2|4357.4|1166
1605624600000|2020-11-17 14:50:00|4375.2|4372.4|4362.4|4359.6|4376.2|4373.4|4361.6|4358.8|1236
1605624900000|2020-11-17 14:55:00|4362.6|4359.8|4354.7|4351.9|4367.2|4364.4|4350.2|4347.4|3496
1605625200000|2020-11-17 15:00:00|4354.5|4351.7|4365.8|4363|4371.2|4368.4|4352.7|4349.9|1504
1605625500000|2020-11-17 15:05:00|4366|4363.2|4369.8|4367|4373.8|4371|4363.3|4360.5|963
1605625800000|2020-11-17 15:10:00|4369.3|4366.5|4372.3|4369.5|4372.8|4370|4366.7|4363.9|1202
1605626100000|2020-11-17 15:15:00|4372.5|4369.7|4383.8|4381|4384.7|4381.9|4359.4|4356.6|4739
1605626400000|2020-11-17 15:20:00|4383.5|4380.7|4381.7|4378.9|4389.6|4386.8|4379.2|4376.4|2343
1605626700000|2020-11-17 15:25:00|4381.2|4378.4|4374.9|4372.1|4382.5|4379.7|4371.2|4368.4|932
1605627000000|2020-11-17 15:30:00|4375.2|4372.4|4363.2|4360.4|4377.4|4374.6|4362.2|4359.4|1875
1605627300000|2020-11-17 15:35:00|4362.2|4359.4|4363.5|4360.7|4369.2|4366.4|4361.2|4358.4|933
1605627600000|2020-11-17 15:40:00|4363.2|4360.4|4364.9|4362.1|4366|4363.2|4358.2|4355.4|1307
1605627900000|2020-11-17 15:45:00|4364.5|4361.7|4351.9|4349.1|4365|4362.2|4350.9|4348.1|1846
1605628200000|2020-11-17 15:50:00|4351.5|4348.7|4344.7|4341.9|4356.9|4354.1|4344.7|4341.9|3032
1605628500000|2020-11-17 15:55:00|4344.9|4342.1|4352.3|4349.5|4354.5|4351.7|4344.5|4341.7|2342
1605628800000|2020-11-17 16:00:00|4352|4349.2|4357.2|4354.4|4362.2|4359.4|4349.5|4346.7|2656
1605629100000|2020-11-17 16:05:00|4357.5|4354.7|4352.5|4349.7|4360.5|4357.7|4348.5|4345.7|844
1605629400000|2020-11-17 16:10:00|4352.3|4349.5|4359.5|4356.7|4363.5|4360.7|4351.5|4348.7|1264
1605629700000|2020-11-17 16:15:00|4359.7|4356.9|4354.7|4351.9|4363.2|4360.4|4353.7|4350.9|2037
1605630000000|2020-11-17 16:20:00|4354.9|4352.1|4345.9|4343.1|4355.9|4353.1|4345.9|4343.1|2009
1605630300000|2020-11-17 16:25:00|4346.5|4343.7|4341.4|4338.6|4349.5|4346.7|4338.9|4336.1|2799
1605630600000|2020-11-17 16:30:00|4341.2|4338.4|4332.3|4329.5|4345.5|4342.7|4332.1|4329.3|4981
1605630900000|2020-11-17 16:35:00|4332.5|4329.7|4344.2|4341.4|4346.2|4343.4|4331.2|4328.4|1568
1605631200000|2020-11-17 16:40:00|4344.5|4341.7|4346|4343.2|4352.5|4349.7|4342.3|4339.5|3192
1605631500000|2020-11-17 16:45:00|4346.2|4343.4|4341.5|4338.7|4348.3|4345.5|4339.8|4337|1507
1605631800000|2020-11-17 16:50:00|4341.8|4339|4341.3|4338.5|4343.8|4341|4337.8|4335|731
1605632100000|2020-11-17 16:55:00|4340.8|4338|4351.5|4348.7|4353.5|4350.7|4340.8|4338|1158
1605632400000|2020-11-17 17:00:00|4351.8|4349|4350.8|4348|4360.5|4357.7|4349.5|4346.7|1555
1605632700000|2020-11-17 17:05:00|4351.2|4348.4|4351.5|4348.7|4352.2|4349.4|4346.2|4343.4|824
1605633000000|2020-11-17 17:10:00|4351.8|4349|4363.2|4360.4|4363.9|4361.1|4351.2|4348.4|1172
1605633300000|2020-11-17 17:15:00|4362.9|4360.1|4365.2|4362.4|4368.2|4365.4|4361.2|4358.4|765
1605633600000|2020-11-17 17:20:00|4365.9|4363.1|4365.2|4362.4|4369.2|4366.4|4364.2|4361.4|792
1605633900000|2020-11-17 17:25:00|4365.4|4362.6|4362.4|4359.6|4366.9|4364.1|4359.9|4357.1|823
1605634200000|2020-11-17 17:30:00|4362.2|4359.4|4360.2|4357.4|4365.7|4362.9|4359|4354.9|1345
1605634500000|2020-11-17 17:35:00|4360.5|4357.7|4360|4357.2|4364.2|4361.4|4359.2|4356.4|526
1605634800000|2020-11-17 17:40:00|4360.2|4357.4|4356.5|4353.7|4361.2|4358.4|4355.5|4352.7|326
1605635100000|2020-11-17 17:45:00|4356.8|4354|4351.5|4348.7|4358.9|4354.7|4350.5|4347.7|696
1605635400000|2020-11-17 17:50:00|4351.2|4348.4|4352.2|4349.4|4356.2|4353.4|4351|4348.2|576
1605635700000|2020-11-17 17:55:00|4352.5|4349.7|4355.2|4352.4|4356.2|4353.4|4348.2|4345.4|1312
1605636000000|2020-11-17 18:00:00|4355.6|4352.8|4363.7|4360.9|4364.9|4362.1|4355.6|4352.8|476
1605636300000|2020-11-17 18:05:00|4363.4|4360.6|4359.9|4357.1|4363.9|4361.1|4357.6|4354.8|2261
1605636600000|2020-11-17 18:10:00|4359.6|4356.8|4347.6|4344.8|4359.6|4356.8|4343.6|4340.8|723
1605636900000|2020-11-17 18:15:00|4347.2|4344.4|4354.7|4351.9|4357.9|4355.1|4346.2|4343.4|1011
1605637200000|2020-11-17 18:20:00|4354.6|4351.8|4360.3|4357.5|4360.8|4358|4353.2|4350.4|328
1605637500000|2020-11-17 18:25:00|4360.9|4358.1|4361.9|4359.1|4361.9|4359.1|4358.9|4356.1|533
1605637800000|2020-11-17 18:30:00|4362.3|4359.5|4366.3|4363.5|4368.9|4366.1|4359.3|4356.5|854
1605638100000|2020-11-17 18:35:00|4365.9|4363.1|4368.3|4365.5|4369.6|4366.8|4364.8|4362|492
1605638400000|2020-11-17 18:40:00|4368.9|4366.1|4367.4|4364.6|4373.6|4370.8|4367.1|4364.3|735
1605638700000|2020-11-17 18:45:00|4367.1|4364.3|4362.6|4359.8|4367.9|4365.1|4360.6|4357.8|537
1605639000000|2020-11-17 18:50:00|4362.3|4359.5|4359.3|4356.5|4362.3|4359.5|4358.3|4355.5|195
1605639300000|2020-11-17 18:55:00|4359.1|4356.3|4359.6|4356.8|4361.6|4358.8|4358.1|4355.3|483
1605639600000|2020-11-17 19:00:00|4360.6|4357.8|4364.8|4362|4369.6|4366.8|4360.6|4357.8|413
1605639900000|2020-11-17 19:05:00|4365.3|4362.5|4365.6|4362.8|4365.6|4362.8|4362.3|4359.5|444
1605640200000|2020-11-17 19:10:00|4366|4363.2|4377.3|4374.5|4380.3|4377.5|4366|4363.2|941
1605640500000|2020-11-17 19:15:00|4377.6|4374.8|4381|4378.2|4384|4381.2|4373.8|4371|1057
1605640800000|2020-11-17 19:20:00|4381.3|4378.5|4391.8|4389|4397.3|4394.5|4381.3|4378.5|2293
1605641100000|2020-11-17 19:25:00|4391.6|4388.8|4390.6|4387.8|4398.3|4395.5|4387.5|4384.7|9536
1605641400000|2020-11-17 19:30:00|4390.3|4387.5|4415|4412.2|4415.3|4412.5|4389.6|4386.8|3517
1605641700000|2020-11-17 19:35:00|4415.7|4412.9|4406.3|4403.5|4417|4414.2|4405.8|4403|1243
1605642000000|2020-11-17 19:40:00|4407|4404.2|4403|4400.2|4407.5|4404.7|4402|4399.2|415
1605642300000|2020-11-17 19:45:00|4402.7|4399.9|4405.2|4402.4|4407.7|4404.9|4402.7|4399.9|286
1605642600000|2020-11-17 19:50:00|4405|4402.2|4405.2|4402.4|4408.7|4405.9|4403.2|4400.4|286
1605642900000|2020-11-17 19:55:00|4405|4402.2|4402|4399.2|4405|4402.2|4398.5|4395.7|496
1605643200000|2020-11-17 20:00:00|4401.5|4398.7|4404.3|4401.5|4405.7|4402.9|4401|4398.2|275
1605643500000|2020-11-17 20:05:00|4404|4401.2|4405.7|4402.9|4408.3|4405.5|4402.3|4399.5|478
1605643800000|2020-11-17 20:10:00|4406|4403.2|4399.7|4396.9|4406.7|4403.9|4399.7|4396.9|222
1605644100000|2020-11-17 20:15:00|4400|4397.2|4401|4398.2|4402.5|4399.7|4400|4397.2|116
1605644400000|2020-11-17 20:20:00|4400.7|4397.9|4399.7|4396.9|4401.7|4398.9|4398.7|4395.9|169
1605644700000|2020-11-17 20:25:00|4400.2|4397.4|4399|4396.2|4401|4398.2|4397.7|4394.9|176
1605645000000|2020-11-17 20:30:00|4398.7|4395.9|4395.7|4392.9|4399.7|4396.9|4395.4|4392.6|175
1605645300000|2020-11-17 20:35:00|4395|4392.2|4395.7|4392.9|4396.7|4393.9|4392.7|4389.9|74
1605645600000|2020-11-17 20:40:00|4395.5|4392.7|4392.7|4389.9|4398.7|4395.9|4392.7|4389.9|221
1605645900000|2020-11-17 20:45:00|4393.1|4390.3|4393.2|4390.4|4394.7|4391.9|4391.7|4388.9|127
1605646200000|2020-11-17 20:50:00|4393|4390.2|4396|4393.2|4397|4394.2|4390.7|4387.9|200
1605646500000|2020-11-17 20:55:00|4396.7|4393.9|4399.7|4396.9|4400.4|4397.6|4396.7|4393.9|127
1605646800000|2020-11-17 21:00:00|4400.1|4397.3|4397.2|4394.4|4400.7|4397.9|4395.7|4392.9|70
1605647100000|2020-11-17 21:05:00|4397.4|4394.6|4399.6|4396.8|4399.7|4396.9|4396.1|4393.3|82
1605647400000|2020-11-17 21:10:00|4399.2|4396.4|4400.2|4397.4|4401.7|4398.9|4397.7|4394.9|124
1605647700000|2020-11-17 21:15:00|4400.4|4397.6|4401.7|4398.9|4404.7|4401.9|4399.2|4396.4|458
1605648000000|2020-11-17 21:20:00|4401.2|4398.4|4401.1|4398.3|4403.1|4400.3|4400.1|4397.3|1245
1605648300000|2020-11-17 21:25:00|4400.6|4397.8|4407.7|4397.7|4407.7|4397.8|4400.6|4393.2|0
1605648600000|2020-11-17 21:30:00|4403.2|4393.2|4396.2|4386.2|4406|4396|4394.4|4386.2|6
1605648900000|2020-11-17 21:35:00|4399|4389|4404.2|4394.2|4404.2|4394.2|4399|4389|0
1605649500000|2020-11-17 21:45:00|||||||||6
1605649800000|2020-11-17 21:50:00|4404|4394|4393.9|4391.1|4405.2|4395.2|4391.1|4385.9|49
1605650100000|2020-11-17 21:55:00|4397.1|4387.1|4397|4393|4403.5|4397.3|4395.6|4387|150
1605650400000|2020-11-17 22:00:00|4399.8|4389.8|4394.2|4391.4|4399.8|4393.1|4394.1|4387.8|75
1605650700000|2020-11-17 22:05:00|4395|4391|4393.7|4390.9|4395.3|4392.4|4393.7|4390.9|10
1605651000000|2020-11-17 22:10:00|4392.7|4389.9|4390.7|4387.9|4392.7|4389.9|4390.7|4387.9|37
1605651300000|2020-11-17 22:15:00|||||||||142
1605651600000|2020-11-17 22:20:00|4392.2|4389.4|4392.2|4389.4|4392.2|4389.4|4392.2|4389.4|3
1605651900000|2020-11-17 22:25:00|4391.6|4388.8|4391.6|4388.8|4391.6|4388.8|4391.6|4388.8|22
1605652200000|2020-11-17 22:30:00|||||||||1
1605652800000|2020-11-17 22:40:00|4395.7|4385.7|4397.2|4387.2|4397.2|4387.2|4395.7|4385.7|16
1605653100000|2020-11-17 22:45:00|4394.4|4390.4|4394.7|4390.7|4394.7|4390.7|4394.4|4390.4|0
1605653400000|2020-11-17 22:50:00|4394.6|4391.8|4393.6|4390.8|4394.7|4391.8|4393.6|4390.7|6
1605653700000|2020-11-17 22:55:00|4394.7|4390.7|4394.7|4390.7|4397.9|4391|4394.7|4387.9|9
1605661200000|2020-11-18 01:00:00|4376.2|4373.4|4370.7|4367.9|4380.3|4377.5|4368.8|4366|461
1605661500000|2020-11-18 01:05:00|4370.2|4367.4|4373.2|4370.4|4374.5|4371.7|4369.7|4366.9|113
1605661800000|2020-11-18 01:10:00|4373|4370.2|4374|4371.2|4375.2|4372.4|4371.5|4368.7|187
1605662100000|2020-11-18 01:15:00|4374.2|4371.4|4375.2|4372.4|4375.2|4372.4|4371.2|4368.4|162
1605662400000|2020-11-18 01:20:00|4375.3|4372.5|4381.2|4378.4|4385.2|4382.4|4375.2|4372.4|300
1605662700000|2020-11-18 01:25:00|4381|4378.2|4381|4378.2|4388.3|4385.5|4379|4376.2|461
1605663000000|2020-11-18 01:30:00|4380.8|4378|4378|4375.2|4382.8|4380|4375.8|4373|85
1605663300000|2020-11-18 01:35:00|4380.8|4378|4376.8|4374|4385.8|4383|4376.1|4373.3|117
1605663600000|2020-11-18 01:40:00|4377.6|4374.8|4375.8|4373|4379.3|4376.5|4374.6|4371.8|112
1605663900000|2020-11-18 01:45:00|4376|4373.2|4371|4368.2|4376.5|4373.7|4370.5|4367.7|91
1605664200000|2020-11-18 01:50:00|4370.8|4368|4364.8|4362|4372.8|4370|4364.7|4361.9|107
1605664500000|2020-11-18 01:55:00|4365.2|4362.4|4365.7|4362.9|4366.8|4364|4363.2|4360.4|146
1605664800000|2020-11-18 02:00:00|4365.8|4363|4366.5|4363.7|4366.7|4363.9|4363.7|4360.9|82
1605665100000|2020-11-18 02:05:00|4366.2|4363.4|4365.3|4362.5|4368.2|4365.4|4364.2|4361.4|109
1605665400000|2020-11-18 02:10:00|4365.7|4362.9|4369.8|4367|4370.5|4367.7|4364.8|4362|132
1605665700000|2020-11-18 02:15:00|4369.5|4366.7|4375.2|4372.4|4375.7|4372.9|4368.8|4366|63
1605666000000|2020-11-18 02:20:00|4375.5|4372.7|4378.2|4375.4|4378.3|4375.5|4375.5|4372.7|19
1605666300000|2020-11-18 02:25:00|4377.2|4374.4|4375.8|4373|4377.5|4374.7|4375.8|4373|13
1605666600000|2020-11-18 02:30:00|4375.5|4372.7|4371.9|4369.1|4376.8|4374|4371.9|4369.1|115
1605666900000|2020-11-18 02:35:00|4371.7|4368.9|4374.7|4371.9|4374.9|4372.1|4369.7|4366.9|136
1605667200000|2020-11-18 02:40:00|4374|4371.2|4373|4370.2|4375.9|4373.1|4372.4|4369.6|10
1605667500000|2020-11-18 02:45:00|4373.5|4370.7|4377|4374.2|4377.4|4374.6|4372.4|4369.6|19
1605667800000|2020-11-18 02:50:00|4376.9|4374.1|4372.4|4369.6|4377.4|4374.6|4372.2|4369.4|159
1605668100000|2020-11-18 02:55:00|4372.9|4370.1|4372.7|4369.9|4373.7|4370.9|4371.4|4368.6|20
1605668400000|2020-11-18 03:00:00|4372.9|4370.1|4368.4|4365.6|4373.9|4371.1|4367.2|4364.4|130
1605668700000|2020-11-18 03:05:00|4368.7|4365.9|4368.2|4365.4|4369.2|4366.4|4366.9|4364.1|57
1605669000000|2020-11-18 03:10:00|4367.9|4365.1|4375.7|4372.9|4375.7|4372.9|4367.7|4364.9|40
1605669300000|2020-11-18 03:15:00|4376.2|4373.4|4379.2|4376.4|4379.9|4377.1|4375.9|4373.1|44
1605669600000|2020-11-18 03:20:00|4379.7|4376.9|4381.2|4378.4|4382.7|4379.9|4378.9|4376.1|77
1605669900000|2020-11-18 03:25:00|4380.2|4377.4|4377.9|4375.1|4380.7|4377.9|4377.2|4374.4|67
1605670200000|2020-11-18 03:30:00|4377.7|4374.9|4381.2|4378.4|4383.9|4381.1|4377.2|4374.4|601
1605670500000|2020-11-18 03:35:00|4381.6|4378.8|4387.4|4384.6|4388.7|4385.9|4381.2|4378.4|36
1605670800000|2020-11-18 03:40:00|4387.9|4385.1|4390.2|4387.4|4396.2|4393.4|4387.7|4384.9|202
1605671100000|2020-11-18 03:45:00|4391.2|4388.4|4389.6|4386.8|4391.2|4388.4|4389.6|4386.8|18
1605671400000|2020-11-18 03:50:00|4388.9|4386.1|4387.2|4384.4|4390.2|4387.4|4387.1|4384.3|48
1605671700000|2020-11-18 03:55:00|4387.6|4384.8|4391.6|4388.8|4391.6|4388.8|4387.2|4384.4|71
1605672000000|2020-11-18 04:00:00|4392.2|4389.4|4390.2|4387.4|4393.4|4390.6|4390.1|4387.3|16
1605672300000|2020-11-18 04:05:00|4390.1|4387.3|4389.7|4386.9|4390.7|4387.9|4388.4|4385.6|6
1605672600000|2020-11-18 04:10:00|4389.6|4386.8|4390.1|4387.3|4391.2|4388.4|4389.2|4386.4|4
1605672900000|2020-11-18 04:15:00|4389.7|4386.9|4390.3|4387.5|4390.9|4388.1|4389.1|4386.3|14
1605673200000|2020-11-18 04:20:00|4390.1|4387.3|4388.6|4385.8|4390.3|4387.5|4387.6|4384.8|12
1605673500000|2020-11-18 04:25:00|4389.1|4386.3|4392.3|4389.5|4392.3|4389.5|4389.1|4386.3|15
1605673800000|2020-11-18 04:30:00|4392.1|4389.3|4392.6|4389.8|4394.1|4391.3|4392.1|4389.3|13
1605674100000|2020-11-18 04:35:00|4391.9|4389.1|4393.3|4390.5|4393.9|4391.1|4390.3|4387.5|20
1605674400000|2020-11-18 04:40:00|4393.6|4390.8|4393.3|4390.5|4394.1|4391.3|4392.1|4389.3|12
1605674700000|2020-11-18 04:45:00|4393.1|4390.3|4393.1|4390.3|4395.1|4392.3|4392.3|4389.5|14
1605675000000|2020-11-18 04:50:00|4392.3|4389.5|4391.1|4388.3|4392.4|4389.6|4390.3|4387.5|19
1605675300000|2020-11-18 04:55:00|4390.9|4388.1|4391.3|4388.5|4391.3|4388.5|4389.3|4386.5|8
1605675600000|2020-11-18 05:00:00|4391.1|4388.3|4394.8|4392|4395.6|4392.8|4391.1|4388.3|60
1605675900000|2020-11-18 05:05:00|4395.1|4392.3|4393.3|4390.5|4397.3|4394.5|4393.3|4390.5|50
1605676200000|2020-11-18 05:10:00|4393.6|4390.8|4398.3|4395.5|4398.9|4396.1|4393.6|4390.8|424
1605676500000|2020-11-18 05:15:00|4398.4|4395.6|4393.8|4391|4398.6|4395.8|4393.3|4390.5|22
1605676800000|2020-11-18 05:20:00|4393.6|4390.8|4391.8|4389|4395.1|4392.3|4391|4388.2|23
1605677100000|2020-11-18 05:25:00|4391.6|4388.8|4390.5|4387.7|4392|4389.2|4389|4386.2|35
1605677400000|2020-11-18 05:30:00|4390.3|4387.5|4387.5|4384.7|4390.6|4387.8|4386|4383.2|69
1605677700000|2020-11-18 05:35:00|4388|4385.2|4384.3|4381.5|4388.6|4385.8|4383.3|4380.5|143
1605678000000|2020-11-18 05:40:00|4384.6|4381.8|4387.3|4384.5|4387.8|4385|4384.1|4381.3|115
1605678300000|2020-11-18 05:45:00|4388|4385.2|4386.6|4383.8|4388.3|4385.5|4386.6|4383.8|50
1605678600000|2020-11-18 05:50:00|4386.3|4383.5|4386.3|4383.5|4387.3|4384.5|4385.6|4382.8|34
1605678900000|2020-11-18 05:55:00|4386.5|4383.7|4385.5|4382.7|4387.5|4384.7|4384|4381.2|38
1605679200000|2020-11-18 06:00:00|4385|4382.2|4380.3|4377.5|4386.5|4383.7|4380.3|4377.5|222
1605679500000|2020-11-18 06:05:00|4380|4377.2|4385.5|4382.7|4385.5|4382.7|4378.3|4375.5|79
1605679800000|2020-11-18 06:10:00|4385.6|4382.8|4384.5|4381.7|4385.6|4382.8|4382.3|4379.5|55
1605680100000|2020-11-18 06:15:00|4385.3|4382.5|4390|4387.2|4390|4387.2|4384.5|4381.7|81
1605680400000|2020-11-18 06:20:00|4389.8|4387|4386.5|4383.7|4390|4387.2|4385.5|4382.7|74
1605680700000|2020-11-18 06:25:00|4386|4383.2|4383.7|4380.9|4386.2|4383.4|4380.2|4377.4|129
1605681000000|2020-11-18 06:30:00|4383.5|4380.7|4379.2|4376.4|4384|4381.2|4378.7|4375.9|163
1605681300000|2020-11-18 06:35:00|4378.8|4376|4380|4377.2|4381.7|4378.9|4378.3|4375.5|27
1605681600000|2020-11-18 06:40:00|4380.5|4377.7|4380|4377.2|4382.5|4379.7|4379.3|4376.5|154
1605681900000|2020-11-18 06:45:00|4381.2|4378.4|4384|4381.2|4384|4381.2|4381|4378.2|95
1605682200000|2020-11-18 06:50:00|4383.7|4380.9|4382.3|4379.5|4384.7|4381.9|4381.2|4378.4|79
1605682500000|2020-11-18 06:55:00|4381.7|4378.9|4388.3|4385.5|4388.3|4385.5|4381.7|4378.9|114
1605682800000|2020-11-18 07:00:00|4388.7|4385.9|4393.7|4390.9|4394.3|4391.5|4387.3|4384.5|193
1605683100000|2020-11-18 07:05:00|4393.3|4390.5|4394.3|4391.5|4394.3|4391.5|4391.7|4388.9|33
1605683400000|2020-11-18 07:10:00|4394|4391.2|4393.3|4390.5|4394.3|4391.5|4393.3|4390.5|29
1605683700000|2020-11-18 07:15:00|4393.7|4390.9|4398|4395.2|4398.7|4395.9|4392.7|4389.9|241
1605684000000|2020-11-18 07:20:00|4398.2|4395.4|4400|4397.2|4400.7|4397.9|4397|4394.2|83
1605684300000|2020-11-18 07:25:00|4399.7|4396.9|4401.7|4398.9|4402.4|4399.6|4398.7|4395.9|258
1605684600000|2020-11-18 07:30:00|4402.4|4399.6|4408.7|4405.9|4409.4|4406.6|4401.2|4398.4|443
1605684900000|2020-11-18 07:35:00|4408.4|4405.6|4409.4|4406.6|4412.7|4409.9|4407.9|4405.1|531
1605685200000|2020-11-18 07:40:00|4410.2|4407.4|4407.4|4404.6|4410.4|4407.6|4406.4|4403.6|1036
1605685500000|2020-11-18 07:45:00|4407.5|4404.7|4409|4406.2|4409.4|4406.6|4406|4403.2|80
1605685800000|2020-11-18 07:50:00|4408.9|4406.1|4406.7|4403.9|4410.4|4407.6|4405.7|4402.9|393
1605686100000|2020-11-18 07:55:00|4406.4|4403.6|4402.2|4399.4|4406.9|4404.1|4400.4|4397.6|341
1605686400000|2020-11-18 08:00:00|4402.4|4399.6|4403|4400.2|4403.7|4400.9|4399.7|4396.9|320
1605686700000|2020-11-18 08:05:00|4402.7|4399.9|4408.4|4405.6|4409.4|4406.6|4402|4399.2|545
1605687000000|2020-11-18 08:10:00|4408.7|4405.9|4416.7|4413.9|4418.2|4415.4|4407.7|4404.9|1805
1605687300000|2020-11-18 08:15:00|4417.4|4414.6|4415.7|4412.9|4421.2|4418.4|4413.7|4410.9|877
1605687600000|2020-11-18 08:20:00|4415.5|4412.7|4418.7|4415.9|4422.4|4419.6|4414|4411.2|804
1605687900000|2020-11-18 08:25:00|4419|4416.2|4409|4406.2|4419|4416.2|4408|4405.2|2929
1605688200000|2020-11-18 08:30:00|4410|4407.2|4411|4408.2|4414.7|4411.9|4407|4404.2|3039
1605688500000|2020-11-18 08:35:00|4411.4|4408.6|4415.4|4412.6|4420.2|4417.4|4411|4408.2|1655
1605688800000|2020-11-18 08:40:00|4415.7|4412.9|4424.4|4421.6|4424.6|4421.8|4415.7|4412.9|813
1605689100000|2020-11-18 08:45:00|4424.6|4421.8|4433.1|4430.3|4434.7|4431.9|4424.1|4421.3|1310
1605689400000|2020-11-18 08:50:00|4433.4|4430.6|4425.4|4422.6|4433.4|4430.6|4425.4|4422.6|1314
1605689700000|2020-11-18 08:55:00|4424.7|4421.9|4418.4|4415.6|4427.1|4424.3|4417.4|4414.6|659
1605690000000|2020-11-18 09:00:00|4420.4|4417.6|4426.9|4424.1|4430.1|4427.3|4420.4|4417.6|751
1605690300000|2020-11-18 09:05:00|4427.1|4424.3|4429.4|4426.6|4433.7|4430.9|4426.4|4423.6|987
1605690600000|2020-11-18 09:10:00|4429.1|4426.3|4427.4|4424.6|4431.7|4428.9|4427.4|4424.6|898
1605690900000|2020-11-18 09:15:00|4427.6|4424.8|4430.4|4427.6|4431.7|4428.9|4423.4|4420.6|1642
1605691200000|2020-11-18 09:20:00|4429.9|4427.1|4427.7|4424.9|4429.9|4427.1|4426.4|4423.6|467
1605691500000|2020-11-18 09:25:00|4427.4|4424.6|4430.4|4427.6|4431.4|4428.6|4426.4|4423.6|619
1605691800000|2020-11-18 09:30:00|4430.9|4428.1|4427.9|4425.1|4431.1|4428.3|4424.4|4421.6|353
1605692100000|2020-11-18 09:35:00|4428.1|4425.3|4425.1|4422.3|4430.4|4427.6|4424.6|4421.8|279
1605692400000|2020-11-18 09:40:00|4425.4|4422.6|4429.4|4426.6|4431.1|4428.3|4424.6|4421.8|295
1605692700000|2020-11-18 09:45:00|4429.1|4426.3|4425.4|4422.6|4430.4|4427.6|4424.6|4421.8|209
1605693000000|2020-11-18 09:50:00|4425.1|4422.3|4434.4|4431.6|4434.8|4432|4423.8|4421|549
1605693300000|2020-11-18 09:55:00|4434.1|4431.3|4431.4|4428.6|4434.8|4432|4429.4|4426.6|303
1605693600000|2020-11-18 10:00:00|4430.6|4427.8|4445.4|4442.6|4447.3|4444.3|4430.1|4427.3|699
1605693900000|2020-11-18 10:05:00|4445.8|4443|4442.4|4439.6|4449.4|4446.6|4441.1|4438.3|1325
1605694200000|2020-11-18 10:10:00|4442.6|4439.8|4440.8|4438|4444.4|4441.6|4438.4|4435.6|556
1605694500000|2020-11-18 10:15:00|4441.1|4438.3|4441.8|4439|4445.4|4442.6|4440.1|4437.3|357
1605694800000|2020-11-18 10:20:00|4442.4|4439.6|4447.4|4444.6|4448.1|4445.3|4441.8|4439|176
1605695100000|2020-11-18 10:25:00|4447.6|4444.8|4447.8|4445|4457.1|4454.3|4447.4|4444.6|3930
1605695400000|2020-11-18 10:30:00|4448.1|4445.3|4441.8|4439|4448.6|4445.8|4439.4|4436.6|324
1605695700000|2020-11-18 10:35:00|4442.4|4439.6|4437.8|4435|4442.6|4439.8|4437.6|4434.8|234
1605696000000|2020-11-18 10:40:00|4438.1|4435.3|4437.1|4434.3|4438.1|4435.3|4432.8|4430|314
1605696300000|2020-11-18 10:45:00|4437.4|4434.6|4435.4|4432.6|4441.1|4438.3|4435.4|4432.6|173
1605696600000|2020-11-18 10:50:00|4435.8|4433|4436.1|4433.3|4439.8|4437|4431.4|4428.6|1688
1605696900000|2020-11-18 10:55:00|4436.4|4433.6|4434.8|4432|4436.4|4433.6|4433.1|4430.3|339
1605697200000|2020-11-18 11:00:00|4435.1|4432.3|4429.1|4426.3|4438.4|4435.6|4425.4|4422.6|1909
1605697500000|2020-11-18 11:05:00|4428.8|4426|4434.4|4431.6|4438.1|4435.3|4427.1|4424.3|412
1605697800000|2020-11-18 11:10:00|4433.8|4431|4434.8|4432|4442.1|4439.3|4433.1|4430.3|421
1605698100000|2020-11-18 11:15:00|4435.6|4432.8|4426.8|4424|4436.8|4434|4426.1|4423.3|355
1605698400000|2020-11-18 11:20:00|4426.6|4423.8|4430.8|4428|4430.8|4428|4426.6|4423.8|189
1605698700000|2020-11-18 11:25:00|4429.5|4426.7|4423.8|4421|4429.5|4426.7|4422.8|4420|520
1605699000000|2020-11-18 11:30:00|4424.1|4421.3|4425|4422.2|4428.3|4425.5|4423.8|4421|253
1605699300000|2020-11-18 11:35:00|4425.3|4422.5|4425.8|4423|4427.1|4424.3|4423.8|4421|140
1605699600000|2020-11-18 11:40:00|4426.1|4423.3|4437.5|4434.7|4439.1|4436.3|4425.8|4423|519
1605699900000|2020-11-18 11:45:00|4438.5|4435.7|4484|4481.2|4489.7|4482.3|4437.5|4434.7|5238
1605700200000|2020-11-18 11:50:00|4483.8|4481|4464.8|4462|4488.5|4485.7|4464.5|4461.7|2412
1605700500000|2020-11-18 11:55:00|4464.3|4461.5|4463|4460.2|4466.8|4464|4459.1|4456.3|1078
1605700800000|2020-11-18 12:00:00|4462.6|4459.8|4469.5|4466.7|4472.8|4470|4461.6|4458.8|606
1605701100000|2020-11-18 12:05:00|4469.3|4466.5|4470.5|4467.7|4472.1|4469.3|4466.5|4463.7|665
1605701400000|2020-11-18 12:10:00|4469.8|4467|4471.2|4468.4|4480.2|4477.4|4468.5|4465.7|708
1605701700000|2020-11-18 12:15:00|4472|4469.2|4469.5|4466.7|4473.2|4470.4|4468.8|4466|272
1605702000000|2020-11-18 12:20:00|4470|4467.2|4481|4478.2|4483|4480.2|4469.8|4467|825
1605702300000|2020-11-18 12:25:00|4480.8|4478|4481.8|4479|4488.2|4485.4|4476.3|4473.5|733
1605702600000|2020-11-18 12:30:00|4481.5|4478.7|4488.8|4486|4492.8|4490|4477.8|4475|1073
1605702900000|2020-11-18 12:35:00|4488.5|4485.7|4486.8|4484|4489.8|4487|4480|4477.2|981
1605703200000|2020-11-18 12:40:00|4487.2|4484.4|4491.8|4489|4492.2|4489.4|4487.2|4484.4|1601
1605703500000|2020-11-18 12:45:00|4492|4489.2|4497.8|4495|4500.5|4497.7|4491.5|4488.7|1183
1605703800000|2020-11-18 12:50:00|4497|4494.2|4490.8|4488|4497|4494.2|4489.8|4487|636
1605704100000|2020-11-18 12:55:00|4491.5|4488.7|4493.8|4491|4495.5|4492.7|4490.8|4488|319
1605704400000|2020-11-18 13:00:00|4494.5|4491.7|4481.2|4478.4|4495|4492.2|4478.8|4476|3190
1605704700000|2020-11-18 13:05:00|4480.8|4478|4482|4479.2|4484.8|4482|4479.8|4477|541
1605705000000|2020-11-18 13:10:00|4482.3|4479.5|4474.3|4471.5|4483|4480.2|4472.8|4470|856
1605705300000|2020-11-18 13:15:00|4474.2|4471.4|4469.8|4467|4475|4472.2|4469.3|4466.5|1104
1605705600000|2020-11-18 13:20:00|4470.2|4467.4|4465.3|4462.5|4473.8|4471|4463.8|4461|1151
1605705900000|2020-11-18 13:25:00|4464.2|4461.4|4462|4459.2|4472|4469.2|4458.8|4456|1137
1605706200000|2020-11-18 13:30:00|4462.5|4459.7|4459.2|4456.4|4468.2|4465.4|4458|4455.2|1802
1605706500000|2020-11-18 13:35:00|4459.5|4456.7|4451.5|4448.7|4463.7|4460.9|4441.5|4438.7|1702
1605706800000|2020-11-18 13:40:00|4451.7|4448.9|4449.2|4446.4|4454.2|4451.4|4443.5|4440.7|1204
1605707100000|2020-11-18 13:45:00|4449.5|4446.7|4449.7|4446.9|4451.5|4448.7|4446.2|4443.4|719
1605707400000|2020-11-18 13:50:00|4449.9|4447.1|4460.5|4457.7|4462.9|4460.1|4449.9|4447.1|1197
1605707700000|2020-11-18 13:55:00|4460.2|4457.4|4467.5|4464.7|4469.9|4467.1|4460.2|4457.4|783
1605708000000|2020-11-18 14:00:00|4467.9|4465.1|4463.5|4460.7|4472.9|4470.1|4459.4|4456.6|2524
1605708300000|2020-11-18 14:05:00|4463|4460.2|4470.9|4468.1|4472.4|4469.6|4459.5|4456.7|1449
1605708600000|2020-11-18 14:10:00|4471.2|4468.4|4467.7|4464.9|4475.9|4473.1|4467.4|4464.6|1496
1605708900000|2020-11-18 14:15:00|4467.5|4464.7|4456.5|4453.7|4469.9|4467.1|4454.9|4452.1|1427
1605709200000|2020-11-18 14:20:00|4456.9|4454.1|4451.9|4449.1|4459.9|4457.1|4450.5|4447.7|647
1605709500000|2020-11-18 14:25:00|4452.2|4449.4|4440.9|4438.1|4454.4|4451.6|4439.2|4436.4|2659
1605709800000|2020-11-18 14:30:00|4441.5|4438.7|4445.4|4442.6|4447.9|4445.1|4437.9|4435.1|1301
1605710100000|2020-11-18 14:35:00|4444.9|4442.1|4448|4445.2|4452.5|4449.7|4444.2|4441.4|928
1605710400000|2020-11-18 14:40:00|4448.4|4445.6|4451.9|4449.1|4453.5|4450.7|4447.5|4444.7|530
1605710700000|2020-11-18 14:45:00|4451.2|4448.4|4447.9|4445.1|4455.5|4452.7|4446.4|4443.6|1342
1605711000000|2020-11-18 14:50:00|4447|4444.2|4450.4|4447.6|4459.2|4456.4|4445.9|4443.1|785
1605711300000|2020-11-18 14:55:00|4449.9|4447.1|4456.6|4453.8|4458.9|4456.1|4444.9|4442.1|873
1605711600000|2020-11-18 15:00:00|4457.2|4454.4|4456.4|4453.6|4464.9|4462.1|4455.6|4452.8|2197
1605711900000|2020-11-18 15:05:00|4456.7|4453.9|4459.9|4457.1|4462.4|4459.6|4455.2|4452.4|1780
1605712200000|2020-11-18 15:10:00|4460.2|4457.4|4458.6|4455.8|4465.9|4463.1|4456.2|4453.4|1509
1605712500000|2020-11-18 15:15:00|4459.2|4456.4|4461.9|4459.1|4463.2|4460.4|4458.2|4455.4|932
1605712800000|2020-11-18 15:20:00|4461.2|4458.4|4458.2|4455.4|4464.2|4461.4|4458.2|4455.4|628
1605713100000|2020-11-18 15:25:00|4458.1|4455.3|4457.6|4454.8|4459.6|4456.8|4449.6|4446.8|1006
1605713400000|2020-11-18 15:30:00|4458.9|4456.1|4445.1|4442.3|4468.8|4465.8|4440.6|4437.8|5013
1605713700000|2020-11-18 15:35:00|4444.6|4441.8|4446.6|4443.8|4447.1|4444.3|4434.2|4431.4|2052
1605714000000|2020-11-18 15:40:00|4445.9|4443.1|4433.2|4430.4|4451.1|4448.3|4428.2|4425.4|2247
1605714300000|2020-11-18 15:45:00|4432.2|4429.4|4440.2|4437.4|4441.4|4438.6|4428.6|4425.8|1583
1605714600000|2020-11-18 15:50:00|4440.1|4437.3|4441.9|4439.1|4451.6|4448.8|4438.2|4435.4|1199
1605714900000|2020-11-18 15:55:00|4442.1|4439.3|4459.9|4457.1|4460.6|4457.8|4440.9|4438.1|1913
1605715200000|2020-11-18 16:00:00|4460.2|4457.4|4462.9|4460.1|4466.2|4463.4|4455.9|4453.1|1142
1605715500000|2020-11-18 16:05:00|4462.6|4459.8|4467.2|4464.4|4471.4|4468.6|4458.6|4455.8|3550
1605715800000|2020-11-18 16:10:00|4467.4|4464.6|4455.6|4452.8|4471.2|4468.4|4454.9|4452.1|2662
1605716100000|2020-11-18 16:15:00|4455.9|4453.1|4451.2|4448.4|4458.6|4455.8|4445.1|4438.7|3197
1605716400000|2020-11-18 16:20:00|4451.6|4448.8|4443.2|4440.4|4454.6|4451.8|4440.2|4437.4|1819
1605716700000|2020-11-18 16:25:00|4443.6|4440.8|4457.9|4455.1|4460.6|4457.8|4443.6|4440.8|7583
1605717000000|2020-11-18 16:30:00|4458.1|4455.3|4464.6|4461.8|4465.6|4462.8|4455.6|4452.8|2638
1605717300000|2020-11-18 16:35:00|4464.9|4462.1|4470.6|4467.8|4472.6|4469.8|4464.6|4461.8|1239
1605717600000|2020-11-18 16:40:00|4470.4|4467.6|4476.6|4473.8|4479.3|4476.5|4468.6|4465.8|2705
1605717900000|2020-11-18 16:45:00|4477.1|4474.3|4482.1|4479.3|4485.9|4483.1|4476.6|4473.8|7304
1605718200000|2020-11-18 16:50:00|4482.3|4479.5|4480.6|4477.8|4487.3|4484.5|4479.9|4477.1|2178
1605718500000|2020-11-18 16:55:00|4480.1|4477.3|4477.6|4474.8|4483.9|4481.1|4476.9|4474.1|658
1605718800000|2020-11-18 17:00:00|4477.1|4474.3|4479.6|4476.8|4482.3|4479.5|4474.3|4471.5|1043
1605719100000|2020-11-18 17:05:00|4479.3|4476.5|4478.3|4475.5|4482.3|4479.5|4477.6|4474.8|742
1605719400000|2020-11-18 17:10:00|4478.6|4475.8|4478.6|4475.8|4479.3|4476.5|4473.3|4470.5|635
1605719700000|2020-11-18 17:15:00|4478.8|4476|4475.3|4472.5|4482.1|4479.3|4473.6|4470.8|678
1605720000000|2020-11-18 17:20:00|4475.6|4472.8|4475.6|4472.8|4480.8|4478|4474.9|4472.1|588
1605720300000|2020-11-18 17:25:00|4475.9|4473.1|4473.6|4470.8|4476.3|4473.5|4472.6|4469.8|553
1605720600000|2020-11-18 17:30:00|4473.8|4471|4470.9|4468.1|4474.9|4472.1|4464.1|4461.3|1925
1605720900000|2020-11-18 17:35:00|4471.4|4468.6|4473.9|4471.1|4478.4|4475.6|4470.9|4468.1|976
1605721200000|2020-11-18 17:40:00|4474.3|4471.5|4480.9|4478.1|4481.6|4478.8|4474.3|4471.5|374
1605721500000|2020-11-18 17:45:00|4481.1|4478.3|4481.9|4479.1|4482.6|4479.8|4475.6|4472.8|1122
1605721800000|2020-11-18 17:50:00|4481.6|4478.8|4478.1|4475.3|4481.8|4479|4474.3|4471.5|347
1605722100000|2020-11-18 17:55:00|4477.9|4475.1|4481.3|4478.5|4481.9|4479.1|4475.9|4473.1|276
1605722400000|2020-11-18 18:00:00|4481.1|4478.3|4475.4|4472.6|4481.6|4478.8|4472.9|4470.1|757
1605722700000|2020-11-18 18:05:00|4475.3|4472.5|4485.9|4483.1|4485.9|4483.1|4474.9|4472.1|624
1605723000000|2020-11-18 18:10:00|4487.9|4485.1|4481|4478.2|4489.9|4487.1|4477.9|4475.1|1058
1605723300000|2020-11-18 18:15:00|4481.6|4478.8|4482.6|4479.8|4483|4480.2|4475.6|4472.8|3316
1605723600000|2020-11-18 18:20:00|4482.3|4479.5|4482|4479.2|4485.3|4482.5|4476|4473.2|1156
1605723900000|2020-11-18 18:25:00|4481.6|4478.8|4473|4470.2|4481.6|4478.8|4472|4469.2|816
1605724200000|2020-11-18 18:30:00|4473.5|4470.7|4472|4469.2|4475.6|4472.8|4470|4467.2|437
1605724500000|2020-11-18 18:35:00|4472.1|4469.3|4476.6|4473.8|4476.6|4473.8|4470|4467.2|275
1605724800000|2020-11-18 18:40:00|4476.3|4473.5|4478.6|4475.8|4481.3|4478.5|4474.8|4472|554
1605725100000|2020-11-18 18:45:00|4478.3|4475.5|4476.3|4473.5|4481.8|4479|4474|4471.2|334
1605725400000|2020-11-18 18:50:00|4476.6|4473.8|4475.3|4472.5|4478.6|4475.8|4473|4470.2|365
1605725700000|2020-11-18 18:55:00|4475.6|4472.8|4477.3|4474.5|4478|4475.2|4472.6|4469.8|439
1605726000000|2020-11-18 19:00:00|4477.5|4474.7|4480|4477.2|4486|4483.2|4477.3|4474.5|870
1605726300000|2020-11-18 19:05:00|4480.6|4477.8|4472.3|4469.5|4480.8|4478|4468.3|4465.5|778
1605726600000|2020-11-18 19:10:00|4472.6|4469.8|4463.6|4460.8|4473|4470.2|4461.6|4458.8|1612
1605726900000|2020-11-18 19:15:00|4464|4461.2|4442.3|4439.5|4464.8|4462|4442.3|4439.5|3682
1605727200000|2020-11-18 19:20:00|4442|4439.2|4432.3|4429.5|4444|4441.2|4426.6|4423.8|4066
1605727500000|2020-11-18 19:25:00|4432.6|4429.8|4446.8|4444|4450|4447.2|4430.6|4427.8|6241
1605727800000|2020-11-18 19:30:00|4446.5|4443.7|4453|4450.2|4455|4452.2|4442|4439.2|2050
1605728100000|2020-11-18 19:35:00|4452.1|4449.3|4455|4452.2|4456.3|4453.5|4452.1|4449.3|788
1605728400000|2020-11-18 19:40:00|4455.1|4452.3|4457.3|4454.5|4458.1|4455.3|4452.1|4449.3|995
1605728700000|2020-11-18 19:45:00|4457.1|4454.3|4456.3|4453.5|4458.3|4455.5|4454.3|4451.5|398
1605729000000|2020-11-18 19:50:00|4456.1|4453.3|4459.1|4456.3|4466|4463.2|4456.1|4453.3|571
1605729300000|2020-11-18 19:55:00|4459|4456.2|4457|4454.2|4460.3|4457.5|4456.6|4453.8|275
1605729600000|2020-11-18 20:00:00|4457.3|4454.5|4454.3|4451.5|4457.3|4454.5|4450.2|4447.4|202
1605729900000|2020-11-18 20:05:00|4454.2|4451.4|4461.3|4458.5|4464.2|4461.4|4454|4451.2|171
1605730200000|2020-11-18 20:10:00|4460.8|4458|4461.3|4458.5|4463.8|4461|4459.3|4456.5|640
1605730500000|2020-11-18 20:15:00|4461.5|4458.7|4458.7|4455.9|4462.8|4460|4458.7|4455.9|198
1605730800000|2020-11-18 20:20:00|4458.3|4455.5|4457.2|4454.4|4459.3|4456.5|4456.3|4453.5|415
1605731100000|2020-11-18 20:25:00|4457.3|4454.5|4449.3|4446.5|4457.3|4454.5|4449.3|4446.5|169
1605731400000|2020-11-18 20:30:00|4449.7|4446.9|4447.3|4444.5|4450.2|4447.4|4447|4444.2|522
1605731700000|2020-11-18 20:35:00|4447.7|4444.9|4440|4437.2|4447.7|4444.9|4438|4435.2|311
1605732000000|2020-11-18 20:40:00|4440.3|4437.5|4437|4434.2|4443.2|4440.4|4437|4434.2|346
1605732300000|2020-11-18 20:45:00|4437.2|4434.4|4433.2|4430.4|4440.3|4437.5|4432|4429.2|463
1605732600000|2020-11-18 20:50:00|4433.3|4430.5|4432.7|4429.9|4437.7|4434.9|4430.7|4427.9|492
1605732900000|2020-11-18 20:55:00|4432.8|4430|4434.3|4431.5|4437.3|4434.5|4432.7|4429.9|295
1605733200000|2020-11-18 21:00:00|4434|4431.2|4438|4435.2|4439.7|4436.9|4434|4431.2|250
1605733500000|2020-11-18 21:05:00|4438.3|4435.5|4438.7|4435.9|4439.7|4436.9|4434.7|4431.9|337
1605733800000|2020-11-18 21:10:00|4437.7|4434.9|4432.3|4429.5|4438|4435.2|4432.3|4429.5|244
1605734100000|2020-11-18 21:15:00|4432.7|4429.9|4435|4432.2|4435.3|4432.5|4432|4429.2|230
1605734400000|2020-11-18 21:20:00|4434.7|4431.9|4435.5|4432.7|4436.3|4433.5|4433|4430.2|58
1605734700000|2020-11-18 21:25:00|4435|4432.2|4435|4432.2|4435|4432.2|4433.5|4430.7|57
1605735000000|2020-11-18 21:30:00|4434.7|4431.9|4431.2|4428.4|4434.7|4431.9|4431|4428.2|273
1605735300000|2020-11-18 21:35:00|4431|4428.2|4431.5|4428.7|4432.5|4429.7|4430.7|4427.9|114
1605735600000|2020-11-18 21:40:00|4431.7|4428.9|4431.4|4428.6|4432.5|4429.7|4430|4427.2|61
1605735900000|2020-11-18 21:45:00|4432|4429.2|4426.7|4423.9|4432|4429.2|4426.7|4423.9|291
1605736200000|2020-11-18 21:50:00|4426.3|4423.5|4430.2|4427.4|4431|4428.2|4424.5|4421.7|252
1605736500000|2020-11-18 21:55:00|4430.5|4427.7|4427.5|4424.7|4430.7|4427.9|4427.5|4424.3|168
1605736800000|2020-11-18 22:00:00|4427.2|4424.4|4431.1|4421.1|4431.8|4425.9|4424.2|4421|69
1605737100000|2020-11-18 22:05:00|4427.3|4423.3|4427.3|4423.3|4427.3|4423.7|4426.2|4423|6
1605737400000|2020-11-18 22:10:00|||||||||3
1605737700000|2020-11-18 22:15:00|4430.5|4420.5|4428|4424|4430.8|4424|4427.6|4420.5|44
1605738000000|2020-11-18 22:20:00|4427.2|4424.4|4426.9|4424.1|4428|4424.4|4426.9|4424|9
1605738300000|2020-11-18 22:25:00|4427.3|4423.3|4425|4421|4427.3|4424.1|4424.9|4421|101
1605738900000|2020-11-18 22:35:00|4424.9|4422.1|4431.8|4421.8|4433.8|4425|4424.7|4417.8|74
1605739200000|2020-11-18 22:40:00|4432.8|4422.8|4435.3|4425.3|4435.3|4425.3|4431.8|4421.8|0
1605739500000|2020-11-18 22:45:00|4435.5|4425.5|4433.5|4423.5|4435.8|4425.8|4432.5|4422.5|0
1605739800000|2020-11-18 22:50:00|4432.8|4422.8|4426.3|4422.3|4432.8|4425.7|4426.3|4420.3|1
1605740100000|2020-11-18 22:55:00|4430.3|4420.3|4433.3|4423.3|4433.3|4423.3|4430.3|4420.3|9
1605747600000|2020-11-19 01:00:00|4407.9|4405.1|4405.4|4402.6|4412.4|4409.6|4398.2|4395.4|1021
1605747900000|2020-11-19 01:05:00|4405.9|4403.1|4406.8|4404|4410.9|4408.1|4402.9|4400.1|224
1605748200000|2020-11-19 01:10:00|4406.9|4404.1|4410.3|4407.5|4411.6|4408.8|4403.8|4401|118
1605748500000|2020-11-19 01:15:00|4410.8|4408|4413.3|4410.5|4417.1|4414.3|4410.6|4407.8|95
1605748800000|2020-11-19 01:20:00|4414.1|4411.3|4422.4|4419.6|4422.4|4419.6|4412.8|4410|277
1605749100000|2020-11-19 01:25:00|4422.9|4420.1|4418.9|4416.1|4422.9|4420.1|4417.1|4414.3|234
1605749400000|2020-11-19 01:30:00|4417.9|4415.1|4414.6|4411.8|4419.4|4416.6|4413.8|4411|71
1605749700000|2020-11-19 01:35:00|4414.9|4412.1|4416.1|4413.3|4416.6|4413.8|4412.4|4409.6|127
1605750000000|2020-11-19 01:40:00|4416.4|4413.6|4415.6|4412.8|4419.6|4416.8|4414.4|4411.6|72
1605750300000|2020-11-19 01:45:00|4416.4|4413.6|4420.6|4417.8|4421.6|4418.8|4415.4|4412.6|51
1605750600000|2020-11-19 01:50:00|4420.4|4417.6|4428.3|4425.5|4433.2|4429.8|4420.4|4417.6|197
1605750900000|2020-11-19 01:55:00|4428.8|4426|4433.4|4430.6|4434.3|4431.5|4428.3|4425.5|235
1605751200000|2020-11-19 02:00:00|4432.8|4430|4436.8|4434|4436.8|4434|4428.6|4425.8|57
1605751500000|2020-11-19 02:05:00|4436.4|4433.6|4431.9|4429.1|4436.4|4433.6|4431.8|4429|19
1605751800000|2020-11-19 02:10:00|4431.8|4429|4431.8|4429|4432.6|4429.8|4430.1|4427.3|25
1605752100000|2020-11-19 02:15:00|4431.4|4428.6|4437.8|4435|4437.8|4435|4429.8|4427|36
1605752400000|2020-11-19 02:20:00|4437.4|4434.6|4435.8|4433|4441.1|4438.3|4435.4|4432.6|287
1605752700000|2020-11-19 02:25:00|4436.3|4433.5|4435.6|4432.8|4436.8|4434|4434.1|4431.3|13
1605753000000|2020-11-19 02:30:00|4435.3|4432.5|4440.6|4437.8|4441.6|4438.8|4433.6|4430.8|123
1605753300000|2020-11-19 02:35:00|4440.8|4438|4437.6|4434.8|4440.8|4438|4437.1|4434.3|19
1605753600000|2020-11-19 02:40:00|4438.1|4435.3|4443.6|4440.8|4444.1|4441.3|4437.6|4434.8|48
1605753900000|2020-11-19 02:45:00|4444.1|4441.3|4439.1|4436.3|4445.8|4443|4438.6|4435.8|51
1605754200000|2020-11-19 02:50:00|4439.5|4436.7|4430.6|4427.8|4439.6|4436.8|4430.6|4427.8|51
1605754500000|2020-11-19 02:55:00|4430.8|4428|4427.6|4424.8|4431.6|4428.8|4427.1|4424.3|64
1605754800000|2020-11-19 03:00:00|4427.1|4424.3|4430.5|4427.7|4432.5|4429.7|4427.1|4424.3|89
1605755100000|2020-11-19 03:05:00|4430.6|4427.8|4425.5|4422.7|4432.6|4429.8|4424.8|4422|108
1605755400000|2020-11-19 03:10:00|4425.6|4422.8|4424.3|4421.5|4426.6|4423.8|4420.3|4417.5|144
1605755700000|2020-11-19 03:15:00|4424.5|4421.7|4426.5|4423.7|4427.5|4424.7|4423.8|4421|6
1605756000000|2020-11-19 03:20:00|4427|4424.2|4428.3|4425.5|4429.5|4426.7|4427|4424.2|8
1605756300000|2020-11-19 03:25:00|4429.3|4426.5|4429.5|4426.7|4431.2|4428.4|4428.5|4425.7|16
1605756600000|2020-11-19 03:30:00|4429.6|4426.8|4429.8|4427|4431.5|4428.7|4428.5|4425.7|9
1605756900000|2020-11-19 03:35:00|4430.5|4427.7|4429|4426.2|4431|4428.2|4429|4426.2|4
1605757200000|2020-11-19 03:40:00|4429.1|4426.3|4429.5|4426.7|4430|4427.2|4427.5|4424.7|15
1605757500000|2020-11-19 03:45:00|4430|4427.2|4424.1|4421.3|4430|4427.2|4423.6|4420.8|30
1605757800000|2020-11-19 03:50:00|4424.3|4421.5|4425|4422.2|4426|4423.2|4423.5|4420.7|76
1605758100000|2020-11-19 03:55:00|4425.1|4422.3|4421.8|4419|4425.5|4422.7|4420.8|4418|25
1605758400000|2020-11-19 04:00:00|4422.1|4419.3|4421.5|4418.7|4422.5|4419.7|4420.5|4417.7|82
1605758700000|2020-11-19 04:05:00|4420.5|4417.7|4422.7|4419.9|4423|4420.2|4420.5|4417.7|6
1605759000000|2020-11-19 04:10:00|4422.5|4419.7|4422.8|4420|4424.2|4421.4|4422.3|4419.5|715
1605759300000|2020-11-19 04:15:00|4422.7|4419.9|4423.2|4420.4|4424.3|4421.5|4422.7|4419.9|12
1605759600000|2020-11-19 04:20:00|4421.8|4419|4421.8|4419|4423.2|4420.4|4421.2|4418.4|12
1605759900000|2020-11-19 04:25:00|4422|4419.2|4422.7|4419.9|4422.8|4420|4421.7|4418.9|15
1605760200000|2020-11-19 04:30:00|4422.5|4419.7|4423.7|4420.9|4424.8|4422|4421.7|4418.9|4
1605760500000|2020-11-19 04:35:00|4423.5|4420.7|4422.7|4419.9|4423.5|4420.7|4421.7|4418.9|5
1605760800000|2020-11-19 04:40:00|4422.8|4420|4425.2|4422.4|4425.8|4423|4422.8|4420|4
1605761100000|2020-11-19 04:45:00|4425.7|4422.9|4424.7|4421.9|4426.5|4423.7|4424.2|4421.4|359
1605761400000|2020-11-19 04:50:00|4424.5|4421.7|4425.7|4422.9|4425.7|4422.9|4423.8|4421|9
1605761700000|2020-11-19 04:55:00|4426.3|4423.5|4429|4426.2|4430.3|4427.5|4426.3|4423.5|57
1605762000000|2020-11-19 05:00:00|4429.7|4426.9|4432|4429.2|4432.8|4430|4428.7|4425.9|48
1605762300000|2020-11-19 05:05:00|4431.8|4429|4433.3|4430.5|4433.3|4430.5|4431.3|4428.5|5
1605762600000|2020-11-19 05:10:00|4433.5|4430.7|4433.3|4430.5|4434.5|4431.7|4432.8|4430|9
1605762900000|2020-11-19 05:15:00|4433|4430.2|4431.8|4429|4434.5|4431.7|4431.7|4428.9|9
1605763200000|2020-11-19 05:20:00|4431.3|4428.5|4429.8|4427|4431.8|4429|4428.8|4426|35
1605763500000|2020-11-19 05:25:00|4430.5|4427.7|4427|4424.2|4430.8|4428|4426.8|4424|41
1605763800000|2020-11-19 05:30:00|4427.2|4424.4|4423|4420.2|4427.2|4424.4|4422.5|4419.7|61
1605764100000|2020-11-19 05:35:00|4423.5|4420.7|4430.8|4428|4432.5|4429.7|4422.8|4420|126
1605764400000|2020-11-19 05:40:00|4431|4428.2|4428.8|4426|4434.2|4431.4|4427.8|4425|78
1605764700000|2020-11-19 05:45:00|4429|4426.2|4426.8|4424|4430.8|4428|4425.2|4422.4|47
1605765000000|2020-11-19 05:50:00|4426.7|4423.9|4422.8|4420|4427|4424.2|4422.3|4419.5|107
1605765300000|2020-11-19 05:55:00|4422.2|4419.4|4417.3|4414.5|4422.3|4419.5|4416.5|4413.7|104
1605765600000|2020-11-19 06:00:00|4417.2|4414.4|4417.2|4414.4|4420.7|4417.9|4416.5|4413.7|88
1605765900000|2020-11-19 06:05:00|4416.8|4414|4419.8|4417|4421.8|4419|4415.5|4412.7|116
1605766200000|2020-11-19 06:10:00|4419.5|4416.7|4422|4419.2|4422|4419.2|4415.8|4413|91
1605766500000|2020-11-19 06:15:00|4421.8|4419|4421.9|4419.1|4421.9|4419.1|4419.5|4416.7|7
1605766800000|2020-11-19 06:20:00|4421.7|4418.9|4420.5|4417.7|4422.5|4419.7|4419.4|4416.6|286
1605767100000|2020-11-19 06:25:00|4420.9|4418.1|4423.9|4421.1|4424.5|4421.7|4419.2|4416.4|107
1605767400000|2020-11-19 06:30:00|4424|4421.2|4426.9|4424.1|4426.9|4424.1|4422.9|4420.1|34
1605767700000|2020-11-19 06:35:00|4425.9|4423.1|4427.9|4425.1|4428|4425.2|4424.9|4422.1|28
1605768000000|2020-11-19 06:40:00|4428|4425.2|4427.9|4425.1|4431.4|4428.6|4427.9|4425.1|49
1605768300000|2020-11-19 06:45:00|4427.7|4424.9|4427.9|4425.1|4428.4|4425.6|4425.7|4422.9|7
1605768600000|2020-11-19 06:50:00|4426.9|4424.1|4426.9|4424.1|4428.9|4426.1|4426.4|4423.6|22
1605768900000|2020-11-19 06:55:00|4426.7|4423.9|4433.9|4431.1|4435.5|4432.7|4426.4|4423.6|739
1605769200000|2020-11-19 07:00:00|4433.6|4430.8|4431.9|4429.1|4434.2|4431.4|4430.2|4427.4|251
1605769500000|2020-11-19 07:05:00|4432.9|4430.1|4443|4440.2|4443.5|4440.7|4430.9|4428.1|622
1605769800000|2020-11-19 07:10:00|4442.9|4440.1|4449.9|4447.1|4452.5|4449.7|4442.4|4439.6|723
1605770100000|2020-11-19 07:15:00|4450|4447.2|4459.9|4457.1|4459.9|4457.1|4449.2|4446.4|483
1605770400000|2020-11-19 07:20:00|4460.2|4457.4|4456.2|4453.4|4460.5|4457.7|4455.5|4452.7|824
1605770700000|2020-11-19 07:25:00|4456.5|4453.7|4453.5|4450.7|4459.2|4456.4|4453.5|4450.7|511
1605771000000|2020-11-19 07:30:00|4453.2|4450.4|4457.5|4454.7|4458.2|4455.4|4453|4450.2|563
1605771300000|2020-11-19 07:35:00|4457.2|4454.4|4452.2|4449.4|4457.2|4454.4|4452.2|4449.4|152
1605771600000|2020-11-19 07:40:00|4452.5|4449.7|4455.5|4452.7|4455.7|4452.9|4452.5|4449.7|427
1605771900000|2020-11-19 07:45:00|4454.8|4452|4457.2|4454.4|4457.8|4455|4454.5|4451.7|109
1605772200000|2020-11-19 07:50:00|4456.8|4454|4456.7|4453.9|4460.8|4458|4456.2|4453.4|718
1605772500000|2020-11-19 07:55:00|4456.8|4454|4456.5|4453.7|4463.2|4460.4|4454.7|4451.9|471
1605772800000|2020-11-19 08:00:00|4456.2|4453.4|4463.7|4460.9|4467.9|4465.1|4453.5|4450.7|924
1605773100000|2020-11-19 08:05:00|4463.9|4461.1|4459.7|4456.9|4465.2|4462.4|4456.2|4453.4|2168
1605773400000|2020-11-19 08:10:00|4460|4457.2|4453.5|4450.7|4460.2|4457.4|4450.9|4448.1|543
1605773700000|2020-11-19 08:15:00|4453.7|4450.9|4446.9|4444.1|4453.7|4450.9|4443.5|4440.7|1208
1605774000000|2020-11-19 08:20:00|4447.2|4444.4|4442.2|4439.4|4448.2|4445.4|4438.5|4435.7|1569
1605774300000|2020-11-19 08:25:00|4441.9|4439.1|4439.5|4436.7|4446.9|4444.1|4438.5|4435.7|3433
1605774600000|2020-11-19 08:30:00|4438.9|4436.1|4440.2|4437.4|4443.5|4440.7|4432.5|4429.7|3660
1605774900000|2020-11-19 08:35:00|4440.6|4437.8|4440.6|4437.8|4442.6|4439.8|4432.6|4429.8|1008
1605775200000|2020-11-19 08:40:00|4440.9|4438.1|4440.2|4437.4|4443.9|4441.1|4436.6|4433.8|517
1605775500000|2020-11-19 08:45:00|4439.9|4437.1|4428.2|4425.4|4442.6|4439.8|4426.9|4424.1|2064
1605775800000|2020-11-19 08:50:00|4427.9|4425.1|4419.2|4416.4|4427.9|4425.1|4417.2|4414.4|2866
1605776100000|2020-11-19 08:55:00|4418.9|4416.1|4419.2|4416.4|4424.4|4421.6|4417.2|4414.4|1333
1605776400000|2020-11-19 09:00:00|4419.4|4416.6|4403.1|4400.3|4420.6|4417.8|4402.9|4400.1|1880
1605776700000|2020-11-19 09:05:00|4403.2|4400.4|4418.3|4415.5|4421.6|4418.8|4398.9|4396.1|1591
1605777000000|2020-11-19 09:10:00|4417.9|4415.1|4419.6|4416.8|4423.9|4421.1|4415.9|4413.1|918
1605777300000|2020-11-19 09:15:00|4420.6|4417.8|4419.3|4416.5|4420.9|4418.1|4413.1|4410.3|457
1605777600000|2020-11-19 09:20:00|4417.9|4415.1|4423.3|4420.5|4423.9|4421.1|4413.3|4410.5|731
1605777900000|2020-11-19 09:25:00|4422.9|4420.1|4435.6|4432.8|4436.6|4433.8|4421.9|4419.1|1330
1605778200000|2020-11-19 09:30:00|4435.9|4433.1|4435.6|4432.8|4438.9|4436.1|4433.6|4430.8|536
1605778500000|2020-11-19 09:35:00|4435.3|4432.5|4431.6|4428.8|4436.3|4433.5|4427.8|4425|383
1605778800000|2020-11-19 09:40:00|4431.3|4428.5|4428|4425.2|4434.9|4432.1|4426.3|4423.5|771
1605779100000|2020-11-19 09:45:00|4427.3|4424.5|4423|4420.2|4433.6|4430.8|4420.5|4417.7|1784
1605779400000|2020-11-19 09:50:00|4422.6|4419.8|4414.1|4411.3|4425.3|4422.5|4413|4410.2|1011
1605779700000|2020-11-19 09:55:00|4414|4411.2|4417.1|4414.3|4418.1|4415.3|4410.6|4407.8|552
1605780000000|2020-11-19 10:00:00|4417|4414.2|4411.1|4408.3|4417.1|4414.3|4409.6|4406.8|1773
1605780300000|2020-11-19 10:05:00|4411|4408.2|4404|4401.2|4411.6|4408.8|4404|4401.2|572
1605780600000|2020-11-19 10:10:00|4403.6|4400.8|4397|4394.2|4403.8|4401|4391|4388.2|2263
1605780900000|2020-11-19 10:15:00|4396.6|4393.8|4403.3|4400.5|4405|4402.2|4396.1|4393.3|2130
1605781200000|2020-11-19 10:20:00|4403|4400.2|4393.7|4390.9|4405.7|4402.9|4393.7|4390.9|1434
1605781500000|2020-11-19 10:25:00|4394|4391.2|4404.7|4401.9|4404.7|4401.9|4394|4391.2|633
1605781800000|2020-11-19 10:30:00|4404|4401.2|4407|4404.2|4412|4409.2|4403.3|4400.5|912
1605782100000|2020-11-19 10:35:00|4407.3|4404.5|4407|4404.2|4410|4407.2|4405.3|4402.5|472
1605782400000|2020-11-19 10:40:00|4407.3|4404.5|4400.5|4397.7|4408.3|4405.5|4399|4396.2|656
1605782700000|2020-11-19 10:45:00|4400.8|4398|4407.7|4404.9|4409.3|4406.5|4399.7|4396.9|551
1605783000000|2020-11-19 10:50:00|4407|4404.2|4407.3|4404.5|4410.3|4407.5|4405.3|4402.5|406
1605783300000|2020-11-19 10:55:00|4407|4404.2|4409.8|4407|4410|4407.2|4406|4403.2|90
1605783600000|2020-11-19 11:00:00|4409.7|4406.9|4407|4404.2|4416.3|4413.5|4406.8|4404|321
1605783900000|2020-11-19 11:05:00|4407.7|4404.9|4400|4397.2|4407.7|4404.9|4399.1|4396.3|1017
1605784200000|2020-11-19 11:10:00|4400.3|4397.5|4405.6|4402.8|4410|4407.2|4400.3|4397.5|244
1605784500000|2020-11-19 11:15:00|4406|4403.2|4400.6|4397.8|4407|4404.2|4400|4397.2|128
1605784800000|2020-11-19 11:20:00|4401|4398.2|4416.3|4413.5|4417.3|4414.5|4400|4397.2|316
1605785100000|2020-11-19 11:25:00|4417|4414.2|4420.1|4417.3|4425.1|4422.3|4415.6|4412.8|537
1605785400000|2020-11-19 11:30:00|4420|4417.2|4414|4411.2|4422.3|4419.5|4411.1|4408.3|1370
1605785700000|2020-11-19 11:35:00|4413.6|4410.8|4412.3|4409.5|4418|4415.2|4412.3|4409.5|140
1605786000000|2020-11-19 11:40:00|4412.6|4409.8|4424.3|4421.5|4426.3|4423.5|4412.6|4409.8|390
1605786300000|2020-11-19 11:45:00|4424.6|4421.8|4425.2|4422.4|4429|4426.2|4424.2|4421.4|782
1605786600000|2020-11-19 11:50:00|4424.3|4421.5|4429.7|4426.9|4431.3|4428.5|4423.7|4420.9|1072
1605786900000|2020-11-19 11:55:00|4430.3|4427.5|4424|4421.2|4430.7|4427.9|4419.7|4416.9|1258
1605787200000|2020-11-19 12:00:00|4424.3|4421.5|4427.9|4425.1|4432.7|4429.9|4424.3|4421.5|563
1605787500000|2020-11-19 12:05:00|4428|4425.2|4425|4422.2|4429.4|4426.6|4420.7|4417.9|237
1605787800000|2020-11-19 12:10:00|4424.7|4421.9|4434|4431.2|4439|4436.2|4424.7|4421.9|494
1605788100000|2020-11-19 12:15:00|4434.7|4431.9|4431.7|4428.9|4439|4436.2|4431.7|4428.9|423
1605788400000|2020-11-19 12:20:00|4431.4|4428.6|4432|4429.2|4435|4432.2|4430.9|4428.1|130
1605788700000|2020-11-19 12:25:00|4432.4|4429.6|4432.4|4429.6|4434.7|4431.9|4430.9|4428.1|86
1605789000000|2020-11-19 12:30:00|4431.9|4429.1|4438.7|4435.9|4441.7|4438.9|4431.7|4428.9|653
1605789300000|2020-11-19 12:35:00|4438.4|4435.6|4434.7|4431.9|4438.7|4435.9|4431.7|4428.9|810
1605789600000|2020-11-19 12:40:00|4434|4431.2|4436.1|4433.3|4442|4439.2|4432.7|4429.9|340
1605789900000|2020-11-19 12:45:00|4435.4|4432.6|4442|4439.2|4444|4441.2|4434|4431.2|1200
1605790200000|2020-11-19 12:50:00|4441|4438.2|4438|4435.2|4442.7|4439.9|4437|4434.2|202
1605790500000|2020-11-19 12:55:00|4438.3|4435.5|4438.3|4435.5|4440.5|4437.7|4433|4430.2|3540
1605790800000|2020-11-19 13:00:00|4437.6|4434.8|4443.3|4440.5|4443.3|4440.5|4435.3|4432.5|894
1605791100000|2020-11-19 13:05:00|4444|4441.2|4443|4440.2|4446.3|4443.5|4442|4439.2|674
1605791400000|2020-11-19 13:10:00|4442.7|4439.9|4446.3|4443.5|4446.3|4443.5|4442|4439.2|628
1605791700000|2020-11-19 13:15:00|4446|4443.2|4452|4449.2|4452|4449.2|4439.3|4436.5|583
1605792000000|2020-11-19 13:20:00|4451.5|4448.7|4446|4443.2|4452.6|4449.6|4444.3|4441.5|517
1605792300000|2020-11-19 13:25:00|4446.3|4443.5|4440.3|4437.5|4446.3|4443.5|4438.2|4435.4|2069
1605792600000|2020-11-19 13:30:00|4440|4437.2|4440|4437.2|4443.7|4440.9|4435|4432.2|764
1605792900000|2020-11-19 13:35:00|4440.2|4437.4|4432.7|4429.9|4442.2|4439.4|4430.7|4427.9|795
1605793200000|2020-11-19 13:40:00|4432.3|4429.5|4438.2|4435.4|4439.3|4436.5|4431|4428.2|317
1605793500000|2020-11-19 13:45:00|4438.3|4435.5|4454|4451.2|4454.6|4451.8|4435.3|4432.5|2525
1605793800000|2020-11-19 13:50:00|4453.3|4450.5|4449|4446.2|4456.5|4453.7|4447|4444.2|2167
1605794100000|2020-11-19 13:55:00|4448.7|4445.9|4452.5|4449.7|4454|4451.2|4448.2|4445.4|457
1605794400000|2020-11-19 14:00:00|4452.2|4449.4|4451|4448.2|4456.3|4453.5|4448|4445.2|1053
1605794700000|2020-11-19 14:05:00|4450.4|4447.6|4448.4|4445.6|4453.7|4450.9|4445.2|4442.4|654
1605795000000|2020-11-19 14:10:00|4449.4|4446.6|4444.4|4441.6|4451.4|4448.6|4440|4437.2|1637
1605795300000|2020-11-19 14:15:00|4444.1|4441.3|4438.1|4435.3|4447.1|4444.3|4437.1|4434.3|1035
1605795600000|2020-11-19 14:20:00|4437.1|4434.3|4431.1|4428.3|4439.1|4436.3|4425.4|4422.6|1077
1605795900000|2020-11-19 14:25:00|4430.1|4427.3|4432.1|4429.3|4433.8|4431|4427.1|4424.3|504
1605796200000|2020-11-19 14:30:00|4431.9|4429.1|4416.8|4414|4431.9|4429.1|4415.9|4413.1|4953
1605796500000|2020-11-19 14:35:00|4417.5|4414.7|4425.4|4422.6|4432.4|4429.6|4417.5|4414.7|3638
1605796800000|2020-11-19 14:40:00|4425.1|4422.3|4424.1|4421.3|4430.1|4427.3|4422.2|4419.4|670
1605797100000|2020-11-19 14:45:00|4423.2|4420.4|4429.7|4426.9|4432.1|4429.3|4417.2|4414.4|1517
1605797400000|2020-11-19 14:50:00|4429.4|4426.6|4427.1|4424.3|4432.7|4429.9|4425.2|4422.4|720
1605797700000|2020-11-19 14:55:00|4426.4|4423.6|4429.7|4426.9|4432.1|4429.3|4423.6|4420.8|1514
1605798000000|2020-11-19 15:00:00|4430.1|4427.3|4427.1|4424.3|4434.9|4432.1|4426.4|4423.6|1419
1605798300000|2020-11-19 15:05:00|4426.7|4423.9|4428.1|4425.3|4435.4|4432.6|4425.4|4422.6|1206
1605798600000|2020-11-19 15:10:00|4428.6|4425.8|4432.7|4429.9|4435.1|4432.3|4425.1|4422.3|1214
1605798900000|2020-11-19 15:15:00|4432.6|4429.8|4431.1|4428.3|4436.1|4433.3|4429.2|4426.4|1024
1605799200000|2020-11-19 15:20:00|4430.6|4427.8|4429.7|4426.9|4436.1|4433.3|4428.1|4425.3|1030
1605799500000|2020-11-19 15:25:00|4429.6|4426.8|4420.4|4417.6|4431.1|4428.3|4420.4|4417.6|1054
1605799800000|2020-11-19 15:30:00|4421.4|4418.6|4425.1|4422.3|4430.7|4427.9|4421.1|4418.3|766
1605800100000|2020-11-19 15:35:00|4425.2|4422.4|4428.1|4425.3|4431.4|4428.6|4421.6|4418.8|1823
1605800400000|2020-11-19 15:40:00|4427.9|4425.1|4425.9|4423.1|4433.1|4430.3|4424.8|4422|539
1605800700000|2020-11-19 15:45:00|4426.1|4423.3|4435.1|4432.3|4436.1|4433.3|4426.1|4423.3|497
1605801000000|2020-11-19 15:50:00|4435.4|4432.6|4431.8|4429|4436.1|4433.3|4425.9|4423.1|481
1605801300000|2020-11-19 15:55:00|4431.4|4428.6|4426.9|4424.1|4436.1|4433.3|4426.8|4424|740
1605801600000|2020-11-19 16:00:00|4426.8|4424|4424.3|4421.5|4427.1|4424.3|4420.4|4417.6|975
1605801900000|2020-11-19 16:05:00|4424.4|4421.6|4420.8|4418|4429.4|4426.6|4420.8|4418|1588
1605802200000|2020-11-19 16:10:00|4420.2|4417.4|4415.2|4412.4|4420.2|4417.4|4408.1|4405.3|3919
1605802500000|2020-11-19 16:15:00|4415.5|4412.7|4409.2|4406.4|4415.8|4413|4407|4404.2|2573
1605802800000|2020-11-19 16:20:00|4408.2|4405.4|4419|4416.2|4421.1|4418.3|4407.8|4405|1724
1605803100000|2020-11-19 16:25:00|4419.1|4416.3|4406.5|4403.7|4421.5|4418.7|4406.5|4403.7|2865
1605803400000|2020-11-19 16:30:00|4405.2|4402.4|4408.5|4405.7|4411.8|4409|4402.5|4399.7|2891
1605803700000|2020-11-19 16:35:00|4408.1|4405.3|4419.7|4416.9|4420.8|4418|4406.6|4403.8|1094
1605804000000|2020-11-19 16:40:00|4420.7|4417.9|4417.9|4415.1|4420.8|4418|4415.5|4412.7|1367
1605804300000|2020-11-19 16:45:00|4417.5|4414.7|4417.4|4414.6|4418.9|4416.1|4413.5|4410.7|293
1605804600000|2020-11-19 16:50:00|4417.5|4414.7|4410.5|4407.7|4417.9|4415.1|4406.2|4403.4|1232
1605804900000|2020-11-19 16:55:00|4410.9|4408.1|4411.7|4408.9|4413.2|4410.4|4408.2|4405.4|430
1605805200000|2020-11-19 17:00:00|4411.2|4408.4|4411.2|4408.4|4413.5|4410.7|4409.2|4406.4|985
1605805500000|2020-11-19 17:05:00|4411.5|4408.7|4406.9|4404.1|4412.5|4409.7|4406.2|4403.4|487
1605805800000|2020-11-19 17:10:00|4407.2|4404.4|4407.9|4405.1|4408.5|4405.7|4403.9|4401.1|557
1605806100000|2020-11-19 17:15:00|4407.5|4404.7|4401.2|4398.4|4407.9|4405.1|4401.2|4398.4|435
1605806400000|2020-11-19 17:20:00|4400.9|4398.1|4399.2|4396.4|4402.2|4399.4|4398.5|4395.7|644
1605806700000|2020-11-19 17:25:00|4398.2|4395.4|4410.5|4407.7|4410.5|4407.7|4398.2|4395.4|436
1605807000000|2020-11-19 17:30:00|4411.2|4408.4|4412.4|4409.6|4414.2|4411.4|4410.2|4407.4|358
1605807300000|2020-11-19 17:35:00|4412.2|4409.4|4411.2|4408.4|4414.2|4411.4|4410.2|4407.4|551
1605807600000|2020-11-19 17:40:00|4410.9|4408.1|4407.2|4404.4|4411.2|4408.4|4406.2|4403.4|672
1605807900000|2020-11-19 17:45:00|4406.9|4404.1|4410.2|4407.4|4410.9|4408.1|4404.7|4401.9|353
1605808200000|2020-11-19 17:50:00|4409.9|4407.1|4409.9|4407.1|4411.2|4408.4|4408.4|4405.6|373
1605808500000|2020-11-19 17:55:00|4409.2|4406.4|4410.9|4408.1|4411.2|4408.4|4408.2|4405.4|1709
1605808800000|2020-11-19 18:00:00|4410.5|4407.7|4410.9|4408.1|4411.2|4408.4|4409.2|4406.4|407
1605809100000|2020-11-19 18:05:00|4411.2|4408.4|4405.9|4403.1|4411.2|4408.4|4400.2|4397.4|662
1605809400000|2020-11-19 18:10:00|4405.7|4402.9|4405.5|4402.7|4407.4|4404.6|4403.5|4400.7|309
1605809700000|2020-11-19 18:15:00|4405.9|4403.1|4404.5|4401.7|4405.9|4403.1|4399.2|4396.4|400
1605810000000|2020-11-19 18:20:00|4404.4|4401.6|4399.2|4396.4|4404.5|4401.7|4399|4396.2|1009
1605810300000|2020-11-19 18:25:00|4399.4|4396.6|4402.9|4400.1|4405.9|4403.1|4398.9|4396.1|418
1605810600000|2020-11-19 18:30:00|4403.2|4400.4|4400.9|4398.1|4405.2|4402.4|4400.5|4397.7|196
1605810900000|2020-11-19 18:35:00|4400.5|4397.7|4400.6|4397.8|4402.9|4400.1|4399.3|4396.5|243
1605811200000|2020-11-19 18:40:00|4400.8|4398|4399.9|4397.1|4402.6|4399.8|4399.3|4396.5|964
1605811500000|2020-11-19 18:45:00|4400.4|4397.6|4404.6|4401.8|4406.3|4403.5|4399.9|4397.1|730
1605811800000|2020-11-19 18:50:00|4404.9|4402.1|4407.6|4404.8|4407.6|4404.8|4402.9|4400.1|986
1605812100000|2020-11-19 18:55:00|4408.2|4405.4|4408.6|4405.8|4410.6|4407.8|4407.6|4404.8|938
1605812400000|2020-11-19 19:00:00|4408.7|4405.9|4409.9|4407.1|4410.6|4407.8|4406.6|4403.8|512
1605812700000|2020-11-19 19:05:00|4410.2|4407.4|4413.2|4410.4|4413.6|4410.8|4409.6|4406.8|777
1605813000000|2020-11-19 19:10:00|4413.6|4410.8|4423.6|4420.8|4424.7|4421.9|4412.6|4409.8|1344
1605813300000|2020-11-19 19:15:00|4423.7|4420.9|4424.6|4421.8|4425.6|4422.8|4419.6|4416.8|778
1605813600000|2020-11-19 19:20:00|4425.6|4422.8|4420.6|4417.8|4425.9|4423.1|4419.6|4416.8|514
1605813900000|2020-11-19 19:25:00|4420.7|4417.9|4433.2|4430.4|4435.2|4432.4|4420.6|4417.8|6509
1605814200000|2020-11-19 19:30:00|4433.5|4430.7|4441|4438.2|4441.9|4439.1|4430.9|4428.1|2539
1605814500000|2020-11-19 19:35:00|4440.5|4437.7|4441.2|4438.4|4445.9|4441.4|4439.9|4435.9|624
1605814800000|2020-11-19 19:40:00|4441|4438.2|4440.2|4437.4|4442.2|4439.4|4440|4437.2|356
1605815100000|2020-11-19 19:45:00|4440.5|4437.7|4441|4438.2|4442.5|4439.7|4439.2|4436.4|636
1605815400000|2020-11-19 19:50:00|4441.2|4438.4|4440|4437.2|4442|4439.2|4439.9|4437.1|172
1605815700000|2020-11-19 19:55:00|4440.2|4437.4|4446|4443.2|4447.9|4445.1|4438.9|4436.1|683
1605816000000|2020-11-19 20:00:00|4446.2|4443.4|4451.5|4448.7|4454.2|4451.4|4446|4443.2|975
1605816300000|2020-11-19 20:05:00|4451.9|4449.1|4450.5|4447.7|4451.9|4449.1|4449.7|4446.9|150
1605816600000|2020-11-19 20:10:00|4450.9|4448.1|4452.5|4449.7|4454.2|4451.4|4450.5|4447.7|379
1605816900000|2020-11-19 20:15:00|4452.4|4449.6|4451.2|4448.4|4453.2|4450.4|4450.2|4447.4|159
1605817200000|2020-11-19 20:20:00|4452|4449.2|4450.9|4448.1|4452.2|4449.4|4450.2|4447.4|206
1605817500000|2020-11-19 20:25:00|4450.5|4447.7|4449.9|4447.1|4450.9|4448.1|4447.9|4445.1|266
1605817800000|2020-11-19 20:30:00|4449.5|4446.7|4450.9|4448.1|4450.9|4448.1|4446.9|4444.1|191
1605818100000|2020-11-19 20:35:00|4451.2|4448.4|4451.9|4449.1|4452.9|4450.1|4449.9|4447.1|58
1605818400000|2020-11-19 20:40:00|4451.4|4448.6|4451.5|4448.7|4453.5|4450.7|4448.9|4446.1|128
1605818700000|2020-11-19 20:45:00|4451.9|4449.1|4450.2|4447.4|4452.5|4449.7|4449.9|4447.1|49
1605819000000|2020-11-19 20:50:00|4450.3|4447.5|4448|4445.2|4450.9|4448.1|4447.2|4444.4|109
1605819300000|2020-11-19 20:55:00|4447.9|4445.1|4449.2|4446.4|4449.7|4446.9|4447.5|4444.7|119
1605819600000|2020-11-19 21:00:00|4448.5|4445.7|4446.7|4443.9|4449.2|4446.4|4446.2|4443.4|133
1605819900000|2020-11-19 21:05:00|4446.5|4443.7|4447.9|4445.1|4449.9|4447.1|4446.5|4443.7|73
1605820200000|2020-11-19 21:10:00|4448.1|4445.3|4448.1|4445.3|4449.1|4446.3|4447.4|4444.6|112
1605820500000|2020-11-19 21:15:00|4448.2|4445.4|4451.7|4448.9|4455.2|4452.4|4447.9|4445.1|1246
1605820800000|2020-11-19 21:20:00|4452.2|4449.4|4449.2|4446.4|4452.2|4449.4|4448.7|4445.9|50
1605821100000|2020-11-19 21:25:00|4449.7|4446.9|4446.4|4443.6|4449.9|4447.1|4445.4|4442.6|91
1605821400000|2020-11-19 21:30:00|4445.9|4443.1|4442.7|4439.9|4445.9|4443.1|4442.5|4439.7|116
1605821700000|2020-11-19 21:35:00|4442.4|4439.6|4438.5|4435.7|4442.4|4439.6|4436.9|4434.1|170
1605822000000|2020-11-19 21:40:00|4438.4|4435.6|4436.4|4433.6|4440.5|4437.7|4436.4|4433.6|165
1605822300000|2020-11-19 21:45:00|4437.5|4434.7|4435.4|4432.6|4437.5|4434.7|4434.5|4431.7|65
1605822600000|2020-11-19 21:50:00|4435|4432.2|4433.4|4430.6|4435.5|4432.7|4432.9|4430.1|83
1605822900000|2020-11-19 21:55:00|4433|4430.2|4432.4|4429.6|4433.5|4430.6|4430|4427.2|171
1605823200000|2020-11-19 22:00:00|4435.5|4425.5|4428.8|4424.8|4435.5|4426.6|4428.5|4424|30
1605823500000|2020-11-19 22:05:00|4427.2|4424.4|4424|4421.2|4427.2|4424.4|4424|4421.2|14
1605823800000|2020-11-19 22:10:00|4423.9|4421.1|4425.5|4421.5|4429|4423.1|4423.7|4418|16
1605824100000|2020-11-19 22:15:00|4426.5|4423.7|4430.2|4427.4|4430.2|4427.4|4426.5|4423.7|40
1605824400000|2020-11-19 22:20:00|4430.5|4427.7|4433.5|4429.5|4433.8|4430.6|4430.5|4427.7|40
1605824700000|2020-11-19 22:25:00|4433.4|4430.6|4432.5|4422.5|4434.5|4431.1|4431.1|4421.1|7
1605825000000|2020-11-19 22:30:00|4432.9|4422.9|4433|4423|4434|4424|4431.5|4421.5|2
1605825300000|2020-11-19 22:35:00|4432.8|4422.8|4422.9|4420.1|4433|4423.1|4422.9|4420.1|23
1605825600000|2020-11-19 22:40:00|4423.4|4420.6|4426.5|4422.5|4430|4422.5|4423.4|4418|128
1605825900000|2020-11-19 22:45:00|4430|4420|4431|4421|4431|4423.5|4427.1|4420|2
1605826200000|2020-11-19 22:50:00|4430.8|4420.8|4429.5|4419.5|4430.8|4422.5|4426.5|4419.1|5
1605826500000|2020-11-19 22:55:00|4430|4420|4432|4422|4432|4422.8|4426.5|4420|2
1605834000000|2020-11-20 01:00:00|4427.3|4424.5|4424.9|4422.1|4427.9|4425.1|4417.9|4415.1|236
1605834300000|2020-11-20 01:05:00|4424.8|4422|4431.3|4428.5|4431.3|4428.5|4424.8|4422|96
1605834600000|2020-11-20 01:10:00|4430.9|4428.1|4433.9|4431.1|4433.9|4431.1|4429.8|4427|37
1605834900000|2020-11-20 01:15:00|4434.3|4431.5|4435.8|4433|4438.4|4435.6|4434.3|4431.5|46
1605835200000|2020-11-20 01:20:00|4435.9|4433.1|4438.9|4436.1|4441.1|4438.3|4435.4|4432.6|97
1605835500000|2020-11-20 01:25:00|4439.6|4436.8|4438.4|4435.6|4439.6|4436.8|4436.9|4434.1|78
1605835800000|2020-11-20 01:30:00|4438.1|4435.3|4433.9|4431.1|4438.9|4436.1|4431.9|4429.1|65
1605836100000|2020-11-20 01:35:00|4434.1|4431.3|4437.6|4434.8|4437.6|4434.8|4432.9|4430.1|28
1605836400000|2020-11-20 01:40:00|4437.9|4435.1|4439.9|4437.1|4440.1|4437.3|4436.1|4433.3|45
1605836700000|2020-11-20 01:45:00|4439.1|4436.3|4437.9|4435.1|4440.4|4437.6|4437.9|4435.1|29
1605837000000|2020-11-20 01:50:00|4437.6|4434.8|4434.9|4432.1|4437.6|4434.8|4434.9|4432.1|17
1605837300000|2020-11-20 01:55:00|4435.4|4432.6|4435.4|4432.6|4435.9|4433.1|4433.6|4430.8|17
1605837600000|2020-11-20 02:00:00|4435.6|4432.8|4438.4|4435.6|4438.4|4435.6|4435.6|4432.8|7
1605837900000|2020-11-20 02:05:00|4438.1|4435.3|4436.5|4433.7|4438.1|4435.3|4434.6|4431.8|46
1605838200000|2020-11-20 02:10:00|4436|4433.2|4434.3|4431.5|4436.6|4433.8|4433|4430.2|35
1605838500000|2020-11-20 02:15:00|4433.8|4431|4431.8|4429|4433.8|4431|4431.5|4428.7|41
1605838800000|2020-11-20 02:20:00|4431.5|4428.7|4433.8|4431|4434|4431.2|4430|4427.2|111
1605839100000|2020-11-20 02:25:00|4433.5|4430.7|4432.6|4429.8|4433.5|4430.7|4431|4428.2|473
1605839400000|2020-11-20 02:30:00|4432.2|4429.4|4435|4432.2|4435.6|4432.8|4432.2|4429.4|36
1605839700000|2020-11-20 02:35:00|4434.6|4431.8|4436.5|4433.7|4437.1|4434.3|4434.5|4431.7|32
1605840000000|2020-11-20 02:40:00|4436.8|4434|4438|4435.2|4438.6|4435.8|4435.3|4432.5|132
1605840300000|2020-11-20 02:45:00|4438.3|4435.5|4437|4434.2|4438.5|4435.7|4436.3|4433.5|31
1605840600000|2020-11-20 02:50:00|4436.5|4433.7|4433|4430.2|4437|4434.2|4432.3|4429.5|37
1605840900000|2020-11-20 02:55:00|4432.6|4429.8|4437.5|4434.7|4437.5|4434.7|4432.6|4429.8|91
1605841200000|2020-11-20 03:00:00|4437|4434.2|4438|4435.2|4438.6|4435.8|4437|4434.2|26
1605841500000|2020-11-20 03:05:00|4437.6|4434.8|4438.6|4435.8|4439.5|4436.7|4437.5|4434.7|8
1605841800000|2020-11-20 03:10:00|4438.5|4435.7|4441.6|4438.8|4442.3|4439.5|4438.5|4435.7|61
1605842100000|2020-11-20 03:15:00|4441.3|4438.5|4441.3|4438.5|4442.8|4440|4440.3|4437.5|34
1605842400000|2020-11-20 03:20:00|4441.5|4438.7|4442.3|4439.5|4444|4441.2|4441|4438.2|84
1605842700000|2020-11-20 03:25:00|4442|4439.2|4441|4438.2|4442.6|4439.8|4440.5|4437.7|43
1605843000000|2020-11-20 03:30:00|4441.3|4438.5|4436.3|4433.5|4442.5|4439.7|4436.3|4433.5|38
1605843300000|2020-11-20 03:35:00|4436|4433.2|4436.5|4433.7|4436.6|4433.8|4435.5|4432.7|24
1605843600000|2020-11-20 03:40:00|4436.6|4433.8|4426.6|4423.8|4436.6|4433.8|4425.6|4422.8|243
1605843900000|2020-11-20 03:45:00|4428.3|4425.5|4430.1|4427.3|4430.3|4427.5|4427.1|4424.3|58
1605844200000|2020-11-20 03:50:00|4430|4427.2|4432|4429.2|4432.3|4429.5|4430|4427.2|11
1605844500000|2020-11-20 03:55:00|4431.8|4429|4438.3|4435.5|4438.3|4435.5|4431.8|4429|94
1605844800000|2020-11-20 04:00:00|4437.8|4435|4437.3|4434.5|4438.3|4435.5|4437.3|4434.5|55
1605845100000|2020-11-20 04:05:00|4436.5|4433.7|4438.3|4435.5|4438.5|4435.7|4436.3|4433.5|10
1605845400000|2020-11-20 04:10:00|4438.8|4436|4441.5|4438.7|4442.4|4439.6|4438.3|4435.5|50
1605845700000|2020-11-20 04:15:00|4441.6|4438.8|4440.6|4437.8|4443.4|4440.6|4440.4|4437.6|21
1605846000000|2020-11-20 04:20:00|4440.5|4437.7|4440.4|4437.6|4440.6|4437.8|4440.4|4437.6|21
1605846300000|2020-11-20 04:25:00|4439.5|4436.7|4438.5|4435.7|4439.5|4436.7|4438|4435.2|1
1605846600000|2020-11-20 04:30:00|4438.6|4435.8|4442.5|4439.7|4442.5|4439.7|4438.6|4435.8|21
1605846900000|2020-11-20 04:35:00|4442.6|4439.8|4442.6|4439.8|4449|4446.2|4442|4439.2|136
1605847200000|2020-11-20 04:40:00|4442.5|4439.7|4442|4439.2|4443.6|4440.8|4441.6|4438.8|44
1605847500000|2020-11-20 04:45:00|4441.6|4438.8|4440.1|4437.3|4442.6|4439.8|4440|4437.2|34
1605847800000|2020-11-20 04:50:00|4440.6|4437.8|4440.6|4437.8|4440.6|4437.8|4439.6|4436.8|9
1605848100000|2020-11-20 04:55:00|4440.3|4437.5|4435|4432.2|4440.6|4437.8|4435|4432.2|76
1605848400000|2020-11-20 05:00:00|4435.2|4432.4|4437.5|4434.7|4438|4435.2|4434.7|4431.9|63
1605848700000|2020-11-20 05:05:00|4436.9|4434.1|4434|4431.2|4436.9|4434.1|4433|4430.2|18
1605849000000|2020-11-20 05:10:00|4433.7|4430.9|4434.2|4431.4|4434.7|4431.9|4433.7|4430.9|9
1605849300000|2020-11-20 05:15:00|4434.7|4431.9|4436|4433.2|4436.5|4433.7|4434.5|4431.7|8
1605849600000|2020-11-20 05:20:00|4436.2|4433.4|4433|4430.2|4436.2|4433.4|4433|4430.2|13
1605849900000|2020-11-20 05:25:00|4433.2|4430.4|4430.4|4427.6|4433.7|4430.9|4429|4426.2|80
1605850200000|2020-11-20 05:30:00|4430.9|4428.1|4434|4431.2|4435.4|4432.6|4430.9|4428.1|157
1605850500000|2020-11-20 05:35:00|4433.7|4430.9|4431.7|4428.9|4436.2|4433.4|4431.7|4428.9|70
1605850800000|2020-11-20 05:40:00|4432|4429.2|4431|4428.2|4433.7|4430.9|4431|4428.2|37
1605851100000|2020-11-20 05:45:00|4430.7|4427.9|4431.5|4428.7|4432.5|4429.7|4429.2|4426.4|32
1605851400000|2020-11-20 05:50:00|4431.2|4428.4|4431.2|4428.4|4434.5|4431.7|4429|4426.2|75
1605851700000|2020-11-20 05:55:00|4431|4428.2|4432.7|4429.9|4433.7|4430.9|4431|4428.2|57
1605852000000|2020-11-20 06:00:00|4432.4|4429.6|4426|4423.2|4432.4|4429.6|4426|4423.2|159
1605852300000|2020-11-20 06:05:00|4425.7|4422.9|4428.5|4425.7|4429|4426.2|4425|4422.2|174
1605852600000|2020-11-20 06:10:00|4428.4|4425.6|4431.5|4428.7|4432.5|4429.7|4427.4|4424.6|62
1605852900000|2020-11-20 06:15:00|4431.4|4428.6|4427|4424.2|4431.4|4428.6|4426.5|4423.7|639
1605853200000|2020-11-20 06:20:00|4427.4|4424.6|4425.9|4423.1|4427.4|4424.6|4425|4422.2|29
1605853500000|2020-11-20 06:25:00|4426|4423.2|4425.9|4423.1|4427.4|4424.6|4425.4|4422.6|16
1605853800000|2020-11-20 06:30:00|4426.4|4423.6|4426|4423.2|4427|4424.2|4424.4|4421.6|70
1605854100000|2020-11-20 06:35:00|4425.9|4423.1|4425|4422.2|4426.5|4423.7|4424.4|4421.6|279
1605854400000|2020-11-20 06:40:00|4425.4|4422.6|4428.9|4426.1|4429.9|4427.1|4425|4422.2|374
1605854700000|2020-11-20 06:45:00|4429|4426.2|4433.7|4430.9|4433.8|4431|4429|4426.2|36
1605855000000|2020-11-20 06:50:00|4434|4431.2|4436.9|4434.1|4437|4434.2|4432.4|4429.6|96
1605855300000|2020-11-20 06:55:00|4437.4|4434.6|4439.1|4436.3|4440.4|4437.6|4437.4|4434.6|160
1605855600000|2020-11-20 07:00:00|4438.6|4435.8|4441.1|4438.3|4442.6|4439.8|4438.1|4435.3|177
1605855900000|2020-11-20 07:05:00|4440.4|4437.6|4437.6|4434.8|4441.6|4438.8|4437.1|4434.3|115
1605856200000|2020-11-20 07:10:00|4437.4|4434.6|4433.6|4430.8|4437.4|4434.6|4432.1|4429.3|172
1605856500000|2020-11-20 07:15:00|4433.4|4430.6|4437.2|4434.4|4439.7|4436.9|4432.6|4429.8|338
1605856800000|2020-11-20 07:20:00|4437.1|4434.3|4438.7|4435.9|4439.1|4436.3|4435.2|4432.4|13
1605857100000|2020-11-20 07:25:00|4438.4|4435.6|4434.1|4431.3|4438.4|4435.6|4434.1|4431.3|72
1605857400000|2020-11-20 07:30:00|4434.6|4431.8|4437.8|4435|4439.3|4436.5|4434.6|4431.8|1079
1605857700000|2020-11-20 07:35:00|4437.4|4434.6|4433.8|4431|4437.4|4434.6|4432.4|4429.6|85
1605858000000|2020-11-20 07:40:00|4433.5|4430.7|4430.8|4428|4433.5|4430.7|4429.8|4427|160
1605858300000|2020-11-20 07:45:00|4431.1|4428.3|4430.1|4427.3|4431.8|4429|4427.8|4425|2991
1605858600000|2020-11-20 07:50:00|4429.9|4427.1|4430.8|4428|4432.1|4429.3|4427.1|4424.3|76
1605858900000|2020-11-20 07:55:00|4429.8|4427|4423.8|4421|4430.4|4427.6|4421.8|4419|164
1605859200000|2020-11-20 08:00:00|4423.5|4420.7|4433.2|4430.4|4433.3|4430.5|4420.2|4417.4|3661
1605859500000|2020-11-20 08:05:00|4433.3|4430.5|4437.7|4434.9|4439.2|4436.4|4431.2|4428.4|551
1605859800000|2020-11-20 08:10:00|4438.2|4435.4|4438.7|4435.9|4438.7|4435.9|4429|4426.2|186
1605860100000|2020-11-20 08:15:00|4438.5|4435.7|4435.5|4432.7|4447.2|4444.4|4435.5|4432.7|780
1605860400000|2020-11-20 08:20:00|4435.2|4432.4|4440.2|4437.4|4445|4442.2|4434.5|4431.7|814
1605860700000|2020-11-20 08:25:00|4439.5|4436.7|4440.5|4437.7|4447|4444.2|4438.9|4436.1|3214
1605861000000|2020-11-20 08:30:00|4441.2|4438.4|4433.9|4431.1|4442.5|4439.7|4430.6|4427.8|5105
1605861300000|2020-11-20 08:35:00|4434.2|4431.4|4439.5|4436.7|4439.9|4437.1|4434.2|4431.4|2004
1605861600000|2020-11-20 08:40:00|4439|4436.2|4436.5|4433.7|4446.9|4444.1|4434.6|4431.8|2234
1605861900000|2020-11-20 08:45:00|4436.9|4434.1|4448.4|4445.6|4453.3|4450.5|4436.4|4433.6|5606
1605862200000|2020-11-20 08:50:00|4449.2|4446.4|4457.3|4454.5|4457.8|4455|4449.2|4446.4|464
1605862500000|2020-11-20 08:55:00|4457.5|4454.7|4458.2|4455.4|4459.2|4456.4|4453.2|4450.4|952
1605862800000|2020-11-20 09:00:00|4458.3|4455.5|4456.2|4453.4|4458.3|4455.5|4455.8|4453|369
1605863100000|2020-11-20 09:05:00|4456.5|4453.7|4453.2|4450.4|4457.2|4454.4|4451.5|4448.7|715
1605863400000|2020-11-20 09:10:00|4452.8|4450|4451.2|4448.4|4455.5|4452.7|4449.5|4446.7|1158
1605863700000|2020-11-20 09:15:00|4450.5|4447.7|4449.8|4447|4451.2|4448.4|4446.2|4443.4|1275
1605864000000|2020-11-20 09:20:00|4450.2|4447.4|4449.5|4446.7|4453.2|4450.4|4449.2|4446.4|677
1605864300000|2020-11-20 09:25:00|4450.2|4447.4|4453.2|4450.4|4453.2|4450.4|4444.8|4442|2577
1605864600000|2020-11-20 09:30:00|4452.8|4450|4454.5|4451.7|4454.5|4451.7|4449.2|4446.4|2632
1605864900000|2020-11-20 09:35:00|4453.7|4450.9|4450.5|4447.7|4454.1|4451.3|4445.8|4443|510
1605865200000|2020-11-20 09:40:00|4450.1|4447.3|4452.1|4449.3|4454.5|4451.7|4449.7|4446.9|2006
1605865500000|2020-11-20 09:45:00|4452.5|4449.7|4449.1|4446.3|4452.5|4449.7|4446.7|4443.9|885
1605865800000|2020-11-20 09:50:00|4448.7|4445.9|4451.8|4449|4452.7|4449.9|4446.5|4443.7|380
1605866100000|2020-11-20 09:55:00|4451.4|4448.6|4447.5|4444.7|4452.1|4449.3|4446.5|4443.7|549
1605866400000|2020-11-20 10:00:00|4447.1|4444.3|4449.5|4446.7|4450.5|4447.7|4447.1|4444.3|693
1605866700000|2020-11-20 10:05:00|4449.1|4446.3|4446.5|4443.7|4453.5|4450.7|4442.8|4440|511
1605867000000|2020-11-20 10:10:00|4445.6|4442.8|4454.5|4451.7|4455.6|4452.8|4445.1|4442.3|561
1605867300000|2020-11-20 10:15:00|4453.8|4451|4457.8|4455|4458.5|4455.7|4453.8|4451|2666
1605867600000|2020-11-20 10:20:00|4456.8|4454|4458.5|4455.7|4458.5|4455.7|4455.1|4452.3|511
1605867900000|2020-11-20 10:25:00|4458.1|4455.3|4477|4474.2|4482.8|4480|4458.1|4455.3|2486
1605868200000|2020-11-20 10:30:00|4476.9|4474.1|4474.1|4471.3|4480|4477.2|4470.8|4468|1858
1605868500000|2020-11-20 10:35:00|4474.5|4471.7|4475.5|4472.7|4480.8|4478|4473.8|4471|877
1605868800000|2020-11-20 10:40:00|4474.8|4472|4474.8|4472|4480.1|4477.3|4474.8|4472|759
1605869100000|2020-11-20 10:45:00|4474.1|4471.3|4475.8|4473|4477.1|4474.3|4473.3|4470.5|676
1605869400000|2020-11-20 10:50:00|4475.1|4472.3|4472.6|4469.8|4475.8|4473|4470.8|4468|748
1605869700000|2020-11-20 10:55:00|4472.3|4469.5|4470.5|4467.7|4472.8|4470|4468.8|4466|1081
1605870000000|2020-11-20 11:00:00|4469.8|4467|4467.8|4465|4471|4468.2|4466.1|4463.3|346
1605870300000|2020-11-20 11:05:00|4468.3|4465.5|4474.8|4472|4476.1|4473.3|4468.3|4465.5|599
1605870600000|2020-11-20 11:10:00|4474.4|4471.6|4472.8|4470|4474.4|4471.6|4465.8|4463|1182
1605870900000|2020-11-20 11:15:00|4473.4|4470.6|4483.8|4481|4484.8|4482|4473.1|4470.3|1008
1605871200000|2020-11-20 11:20:00|4484.4|4481.6|4486.9|4484.1|4490.1|4487.3|4481.8|4479|1758
1605871500000|2020-11-20 11:25:00|4486.8|4484|4484.8|4482|4486.9|4484.1|4481.1|4478.3|1017
1605871800000|2020-11-20 11:30:00|4485.1|4482.3|4483.1|4480.3|4486.3|4483.5|4480.8|4478|446
1605872100000|2020-11-20 11:35:00|4482.8|4480|4479.1|4476.3|4483.8|4481|4477.8|4475|619
1605872400000|2020-11-20 11:40:00|4479.5|4476.7|4469.5|4466.7|4481.8|4479|4468.9|4466.1|1503
1605872700000|2020-11-20 11:45:00|4470.2|4467.4|4473.5|4470.7|4475.4|4472.6|4467.5|4464.7|749
1605873000000|2020-11-20 11:50:00|4473.2|4470.4|4476.2|4473.4|4477.4|4474.6|4469.9|4467.1|2383
1605873300000|2020-11-20 11:55:00|4475.5|4472.7|4482.5|4479.7|4482.5|4479.7|4475.5|4472.7|394
1605873600000|2020-11-20 12:00:00|4483.2|4480.4|4479|4476.2|4483.9|4481.1|4478.5|4475.7|3134
1605873900000|2020-11-20 12:05:00|4478.7|4475.9|4471.5|4468.7|4479.2|4476.4|4471.5|4468.7|103
1605874200000|2020-11-20 12:10:00|4472.2|4469.4|4471.2|4468.4|4474.2|4471.4|4469|4466.2|155
1605874500000|2020-11-20 12:15:00|4471.5|4468.7|4464.5|4461.7|4471.7|4468.9|4463.5|4460.7|1385
1605874800000|2020-11-20 12:20:00|4464.2|4461.4|4463.2|4460.4|4466.8|4464|4460.5|4457.7|556
1605875100000|2020-11-20 12:25:00|4463.5|4460.7|4465.5|4462.7|4466.2|4463.4|4461.5|4458.7|637
1605875400000|2020-11-20 12:30:00|4465.7|4462.9|4466.5|4463.7|4467.5|4464.7|4462.8|4460|367
1605875700000|2020-11-20 12:35:00|4466.4|4463.6|4469.5|4466.7|4472.9|4470.1|4466.4|4463.6|774
1605876000000|2020-11-20 12:40:00|4469.9|4467.1|4465.5|4462.7|4470|4467.2|4465.5|4462.7|273
1605876300000|2020-11-20 12:45:00|4465.9|4463.1|4460.5|4457.7|4468.5|4465.7|4460.5|4457.7|344
1605876600000|2020-11-20 12:50:00|4459.5|4456.7|4458.9|4456.1|4461.5|4458.7|4454.9|4452.1|1712
1605876900000|2020-11-20 12:55:00|4458.5|4455.7|4456.5|4453.7|4459.5|4456.7|4453.5|4450.7|587
1605877200000|2020-11-20 13:00:00|4456.4|4453.6|4457.8|4455|4460.2|4457.4|4451.9|4449.1|1707
1605877500000|2020-11-20 13:05:00|4458.5|4455.7|4462.5|4459.7|4464.5|4461.7|4457.8|4455|690
1605877800000|2020-11-20 13:10:00|4461.5|4458.7|4467.5|4464.7|4467.5|4464.7|4460.5|4457.7|902
1605878100000|2020-11-20 13:15:00|4467.2|4464.4|4472.5|4469.7|4473.7|4470.9|4467.2|4464.4|611
1605878400000|2020-11-20 13:20:00|4472.7|4469.9|4472.8|4470|4474.5|4471.7|4470.5|4467.7|563
1605878700000|2020-11-20 13:25:00|4473.5|4470.7|4463.7|4460.9|4474.5|4471.7|4461.5|4458.7|1085
1605879000000|2020-11-20 13:30:00|4463.6|4460.8|4465.8|4463|4468.8|4466|4461.6|4458.8|1137
1605879300000|2020-11-20 13:35:00|4465.7|4462.9|4465.6|4462.8|4468.8|4466|4463.8|4461|1439
1605879600000|2020-11-20 13:40:00|4465.2|4462.4|4465.8|4463|4469.6|4466.8|4462.7|4459.9|760
1605879900000|2020-11-20 13:45:00|4465.7|4462.9|4467.2|4464.4|4468.7|4465.9|4463.8|4461|220
1605880200000|2020-11-20 13:50:00|4467.1|4464.3|4462.2|4459.4|4467.7|4464.9|4460.7|4457.9|1215
1605880500000|2020-11-20 13:55:00|4462.6|4459.8|4459.8|4457|4467.8|4465|4459.6|4456.8|1127
1605880800000|2020-11-20 14:00:00|4460.6|4457.8|4441.6|4438.8|4465.6|4462.8|4428.6|4425.8|3870
1605881100000|2020-11-20 14:05:00|4441.8|4439|4439.6|4436.8|4442.6|4439.8|4430.6|4427.8|2226
1605881400000|2020-11-20 14:10:00|4439.3|4436.5|4438.6|4435.8|4440.6|4437.8|4433.6|4430.8|1119
1605881700000|2020-11-20 14:15:00|4438.3|4435.5|4433.6|4430.8|4439.6|4436.8|4431.6|4428.8|1263
1605882000000|2020-11-20 14:20:00|4433.4|4430.6|4437.2|4434.4|4437.6|4434.8|4431.6|4428.8|1391
1605882300000|2020-11-20 14:25:00|4437.6|4434.8|4444.6|4441.8|4446.6|4443.8|4434.6|4431.8|1898
1605882600000|2020-11-20 14:30:00|4445.2|4442.4|4448.6|4445.8|4449.8|4447|4441.6|4438.8|1103
1605882900000|2020-11-20 14:35:00|4448.3|4445.5|4445.8|4443|4448.6|4445.8|4444.6|4441.8|713
1605883200000|2020-11-20 14:40:00|4446.8|4444|4449.6|4446.8|4450.7|4447.9|4445.8|4443|697
1605883500000|2020-11-20 14:45:00|4449.2|4446.4|4444.2|4441.4|4450.6|4447.8|4443.7|4440.9|1083
1605883800000|2020-11-20 14:50:00|4444.6|4441.8|4442.9|4440.1|4447.6|4444.8|4442.6|4439.8|1962
1605884100000|2020-11-20 14:55:00|4442.6|4439.8|4447.3|4444.5|4448.6|4445.8|4442.3|4439.5|1120
1605884400000|2020-11-20 15:00:00|4447.6|4444.8|4452.6|4449.8|4454.9|4452.1|4442.3|4439.5|2438
1605884700000|2020-11-20 15:05:00|4453.4|4450.6|4459.6|4456.8|4462.2|4459.4|4452.6|4449.8|1777
1605885000000|2020-11-20 15:10:00|4459.7|4456.9|4455.6|4452.8|4462.9|4460.1|4454.6|4451.8|1431
1605885300000|2020-11-20 15:15:00|4455.2|4452.4|4452.6|4449.8|4457.9|4455.1|4450.2|4447.4|810
1605885600000|2020-11-20 15:20:00|4452.7|4449.9|4460.5|4457.7|4462.9|4460.1|4451.6|4448.8|2259
1605885900000|2020-11-20 15:25:00|4460.2|4457.4|4464.3|4461.5|4464.4|4461.6|4456.9|4454.1|4292
1605886200000|2020-11-20 15:30:00|4464.6|4461.8|4466.3|4463.5|4469.4|4466.6|4464.1|4461.3|1338
1605886500000|2020-11-20 15:35:00|4466.4|4463.6|4468.1|4465.3|4468.8|4466|4463.1|4460.3|771
1605886800000|2020-11-20 15:40:00|4467.8|4465|4469.5|4466.7|4472.4|4469.6|4467.4|4464.6|1824
1605887100000|2020-11-20 15:45:00|4468.8|4466|4462.1|4459.3|4469.3|4466.5|4457.5|4454.7|1372
1605887400000|2020-11-20 15:50:00|4463|4460.2|4454.1|4451.3|4466.1|4463.3|4453.1|4450.3|900
1605887700000|2020-11-20 15:55:00|4453.8|4451|4451.8|4449|4455.3|4452.5|4449.3|4446.5|1424
1605888000000|2020-11-20 16:00:00|4451.6|4448.8|4450|4447.2|4455.1|4452.3|4448.3|4445.5|1641
1605888300000|2020-11-20 16:05:00|4450.1|4447.3|4451.1|4448.3|4454.1|4451.3|4444.9|4442.1|2178
1605888600000|2020-11-20 16:10:00|4450.8|4448|4446.8|4444|4452.8|4450|4444.1|4441.3|2414
1605888900000|2020-11-20 16:15:00|4447.1|4444.3|4448.1|4445.3|4450.1|4447.3|4445.6|4442.8|888
1605889200000|2020-11-20 16:20:00|4448.8|4446|4450.1|4447.3|4453.4|4450.6|4447.1|4444.3|1015
1605889500000|2020-11-20 16:25:00|4449.4|4446.6|4448.7|4445.9|4459.8|4457|4447.7|4444.9|6555
1605889800000|2020-11-20 16:30:00|4449|4446.2|4445.6|4442.8|4452.1|4449.3|4445.6|4442.8|3315
1605890100000|2020-11-20 16:35:00|4445.7|4442.9|4445.3|4442.5|4449.1|4446.3|4443.4|4440.6|1498
1605890400000|2020-11-20 16:40:00|4445.4|4442.6|4446.4|4443.6|4447.4|4444.6|4444.4|4441.6|542
1605890700000|2020-11-20 16:45:00|4447.4|4444.6|4445.4|4442.6|4447.4|4444.6|4442.4|4439.6|878
1605891000000|2020-11-20 16:50:00|4445.6|4442.8|4448.4|4445.6|4450.4|4447.6|4444.4|4441.6|636
1605891300000|2020-11-20 16:55:00|4448.6|4445.8|4446.4|4443.6|4449.4|4446.6|4445.9|4443.1|426
1605891600000|2020-11-20 17:00:00|4445.4|4442.6|4449.4|4446.6|4450.4|4447.6|4445.4|4442.6|511
1605891900000|2020-11-20 17:05:00|4449.8|4447|4455.4|4452.6|4456.8|4454|4449.6|4446.8|870
1605892200000|2020-11-20 17:10:00|4455.8|4453|4455.1|4452.3|4459.4|4456.6|4454.4|4451.6|704
1605892500000|2020-11-20 17:15:00|4455.4|4452.6|4456.8|4454|4459.2|4456.4|4455.4|4452.6|825
1605892800000|2020-11-20 17:20:00|4456.4|4453.6|4451.3|4448.5|4457.4|4454.6|4448.4|4445.6|534
1605893100000|2020-11-20 17:25:00|4451.4|4448.6|4457.7|4454.9|4460.4|4457.6|4451.4|4448.6|2423
1605893400000|2020-11-20 17:30:00|4458.1|4455.3|4459.7|4456.9|4462|4459.2|4457.4|4454.6|1645
1605893700000|2020-11-20 17:35:00|4459.8|4457|4459|4456.2|4463.7|4460.9|4458.7|4455.9|2302
1605894000000|2020-11-20 17:40:00|4458.8|4456|4461.5|4458.7|4463|4460.2|4457|4454.2|1915
1605894300000|2020-11-20 17:45:00|4461.8|4459|4462.6|4459.8|4464|4461.2|4459.7|4456.9|796
1605894600000|2020-11-20 17:50:00|4462.7|4459.9|4465.2|4462.4|4465.6|4462.8|4460.6|4457.8|685
1605894900000|2020-11-20 17:55:00|4465.1|4462.3|4466.5|4463.7|4467.6|4464.8|4463.6|4460.8|525
1605895200000|2020-11-20 18:00:00|4466.6|4463.8|4470.2|4467.4|4471.6|4468.8|4466.6|4463.8|772
1605895500000|2020-11-20 18:05:00|4470.6|4467.8|4473.2|4470.4|4474|4471.2|4468.6|4465.8|821
1605895800000|2020-11-20 18:10:00|4473.6|4470.8|4469|4466.2|4474|4471.2|4468|4465.2|1277
1605896100000|2020-11-20 18:15:00|4468.6|4465.8|4474|4471.2|4474|4471.2|4468|4465.2|844
1605896400000|2020-11-20 18:20:00|4473.7|4470.9|4479|4476.2|4479|4476.2|4472.1|4469.3|597
1605896700000|2020-11-20 18:25:00|4478.7|4475.9|4476|4473.2|4479|4476.2|4473|4470.2|592
1605897000000|2020-11-20 18:30:00|4475|4472.2|4482.7|4479.9|4485|4482.2|4473|4470.2|697
1605897300000|2020-11-20 18:35:00|4482|4479.2|4487|4484.2|4490.3|4487.5|4481|4478.2|1096
1605897600000|2020-11-20 18:40:00|4487.1|4484.3|4487.3|4484.5|4490.3|4487.5|4486|4483.2|1581
1605897900000|2020-11-20 18:45:00|4487.4|4484.6|4492.3|4489.5|4493.5|4490.7|4487.4|4484.6|1502
1605898200000|2020-11-20 18:50:00|4492.5|4489.7|4490.3|4487.5|4496.3|4493.5|4488.3|4485.5|874
1605898500000|2020-11-20 18:55:00|4490.6|4487.8|4489.6|4486.8|4491.3|4488.5|4485.1|4482.3|782
1605898800000|2020-11-20 19:00:00|4489.4|4486.6|4499|4496.2|4503.3|4500.5|4489|4486.2|2556
1605899100000|2020-11-20 19:05:00|4499.1|4496.3|4493|4490.2|4500|4497.2|4491|4488.2|1281
1605899400000|2020-11-20 19:10:00|4492.9|4490.1|4493|4490.2|4495.6|4492.8|4489|4486.2|1277
1605899700000|2020-11-20 19:15:00|4493.1|4490.3|4494.7|4491.9|4500|4497.2|4491|4488.2|1776
1605900000000|2020-11-20 19:20:00|4494.9|4492.1|4495.7|4492.9|4499.7|4496.9|4492.7|4489.9|1277
1605900300000|2020-11-20 19:25:00|4495.4|4492.6|4507|4504.2|4507.7|4504.9|4493.7|4490.9|10420
1605900600000|2020-11-20 19:30:00|4506|4503.2|4509|4506.2|4510|4507.2|4501.1|4498.3|2301
1605900900000|2020-11-20 19:35:00|4508.7|4505.9|4508.6|4505.8|4511|4508.2|4507.6|4504.8|942
1605901200000|2020-11-20 19:40:00|4509|4506.2|4508.3|4505.5|4509.3|4506.5|4507|4504.2|1038
1605901500000|2020-11-20 19:45:00|4508.1|4505.3|4507.5|4504.7|4508.5|4505.7|4505.5|4502.7|937
1605901800000|2020-11-20 19:50:00|4507.3|4504.5|4513.9|4511.1|4515.5|4512.7|4507.3|4504.5|1910
1605902100000|2020-11-20 19:55:00|4514.3|4511.5|4510.9|4508.1|4514.3|4511.5|4509.3|4506.5|569
1605902400000|2020-11-20 20:00:00|4510.5|4507.7|4511.5|4508.7|4512.3|4509.5|4508.5|4505.7|359
1605902700000|2020-11-20 20:05:00|4511.9|4509.1|4509|4506.2|4511.9|4509.1|4506.5|4503.7|335
1605903000000|2020-11-20 20:10:00|4508.9|4506.1|4506.9|4504.1|4510.4|4507.6|4506.5|4503.7|366
1605903300000|2020-11-20 20:15:00|4505.9|4503.1|4506.5|4503.7|4508.5|4505.7|4503.5|4500.7|374
1605903600000|2020-11-20 20:20:00|4506.4|4503.6|4508.9|4506.1|4511.9|4509.1|4504.5|4501.7|448
1605903900000|2020-11-20 20:25:00|4508.5|4505.7|4513.8|4511|4515.5|4512.7|4506.5|4503.7|1084
1605904200000|2020-11-20 20:30:00|4514.2|4511.4|4513.8|4511|4515.5|4512.7|4513.8|4511|197
1605904500000|2020-11-20 20:35:00|4514.2|4511.4|4526.8|4524|4531|4524|4514.2|4511.4|601
1605904800000|2020-11-20 20:40:00|4527.8|4525|4523.5|4520.7|4527.8|4525|4520.8|4518|539
1605905100000|2020-11-20 20:45:00|4523.7|4520.9|4518.5|4515.7|4526.2|4523.4|4518.2|4515.4|682
1605905400000|2020-11-20 20:50:00|4518.2|4515.4|4515.5|4512.7|4518.5|4515.7|4514.5|4511.7|401
1605905700000|2020-11-20 20:55:00|4515.2|4512.4|4511.5|4508.7|4515.2|4512.4|4508.8|4506|224
1605906000000|2020-11-20 21:00:00|4511.7|4508.9|4511.7|4508.9|4515.7|4512.9|4511.5|4508.7|212
1605906300000|2020-11-20 21:05:00|4511.5|4508.7|4511.7|4508.9|4512.2|4509.4|4508.2|4505.4|110
1605906600000|2020-11-20 21:10:00|4511.2|4508.4|4511.7|4508.9|4512.7|4509.9|4509.2|4506.4|162
1605906900000|2020-11-20 21:15:00|4511.8|4509|4513.7|4510.9|4513.7|4510.9|4511.5|4508.7|48
1605907200000|2020-11-20 21:20:00|4513.2|4510.4|4513.7|4510.9|4515.2|4512.4|4513.2|4510.4|248
1605907500000|2020-11-20 21:25:00|4513.6|4510.8|4511.6|4508.8|4514.2|4511.4|4511.6|4508.8|236
1605907800000|2020-11-20 21:30:00|4510.6|4507.8|4513.6|4510.8|4516.6|4513.8|4510.2|4507.4|110
1605908100000|2020-11-20 21:35:00|4513.2|4510.4|4515.2|4512.4|4515.7|4512.9|4512.6|4509.8|10
1605908400000|2020-11-20 21:40:00|4514.9|4512.1|4513.6|4510.8|4516.1|4513.3|4513.6|4510.8|102
1605908700000|2020-11-20 21:45:00|4514.1|4511.3|4516.2|4513.4|4516.2|4513.4|4510.6|4507.8|217
1605909000000|2020-11-20 21:50:00|4516.3|4513.5|4515.2|4512.4|4516.8|4514|4511.2|4508.4|156
1605909300000|2020-11-20 21:55:00|4515.1|4512.3|4518.8|4514.8|4518.8|4516|4513.8|4511|140
1605909600000|2020-11-20 22:00:00|4518.4|4514.4|4517.7|4514.9|4518.4|4514.9|4517.7|4514.4|0
1606086000000|2020-11-22 23:00:00|4524.3|4514.3|4520.8|4516.8|4528.5|4522.4|4517.8|4510.8|318
1606086300000|2020-11-22 23:05:00|4519.9|4515.9|4520.8|4518|4523.3|4518|4517.8|4512.8|12
1606086600000|2020-11-22 23:10:00|4525.2|4522.4|4529.8|4527|4529.8|4527|4521.7|4518.9|79
1606086900000|2020-11-22 23:15:00|4530.7|4527.9|4523.8|4521|4531.2|4528.4|4523.8|4521|181
1606087200000|2020-11-22 23:20:00|4523.3|4520.5|4519.8|4517|4523.8|4521|4518.8|4516|22
1606087500000|2020-11-22 23:25:00|4519.7|4516.9|4520.7|4517.9|4521.2|4518.4|4519.5|4516.7|21
1606087800000|2020-11-22 23:30:00|4520.3|4517.5|4519.8|4517|4523.3|4520.5|4519.8|4517|17
1606088100000|2020-11-22 23:35:00|4520.3|4517.5|4516.7|4513.9|4520.3|4517.5|4514.5|4511.7|18
1606088400000|2020-11-22 23:40:00|4516.6|4513.8|4516.7|4513.9|4517.1|4514.3|4514.6|4511.8|5
1606088700000|2020-11-22 23:45:00|4517.1|4514.3|4521.6|4518.8|4521.7|4518.9|4516.6|4513.8|3
1606089000000|2020-11-22 23:50:00|4521.5|4518.7|4522.6|4519.8|4523.6|4520.8|4521.1|4518.3|3
1606089300000|2020-11-22 23:55:00|4523.1|4520.3|4523.7|4520.9|4523.7|4520.9|4521.6|4518.8|2
1606089600000|2020-11-23 00:00:00|4523.6|4520.8|4518.7|4515.9|4523.7|4520.9|4518.1|4515.3|18
1606089900000|2020-11-23 00:05:00|4519.2|4516.4|4522.1|4519.3|4522.7|4519.9|4519.2|4516.4|3
1606090200000|2020-11-23 00:10:00|4521.6|4518.8|4524.1|4521.3|4525.1|4522.3|4521.6|4518.8|14
1606090500000|2020-11-23 00:15:00|4524.8|4520.8|4516.9|4514.1|4525.2|4522.4|4516.3|4513.5|141
1606090800000|2020-11-23 00:20:00|4518.2|4515.4|4521.1|4518.3|4522.7|4519.9|4518.2|4515.4|7
1606091100000|2020-11-23 00:25:00|4520.6|4517.8|4517.8|4515|4520.6|4517.8|4515.4|4512.6|22
1606091400000|2020-11-23 00:30:00|4517.9|4515.1|4519.9|4517.1|4519.9|4517.1|4517.3|4514.5|17
1606091700000|2020-11-23 00:35:00|4519.7|4516.9|4520.6|4517.8|4521.6|4518.8|4519.3|4516.5|2
1606092000000|2020-11-23 00:40:00|4518.2|4515.4|4519.2|4516.4|4519.7|4516.9|4515.4|4512.6|32
1606092300000|2020-11-23 00:45:00|4519.1|4516.3|4519.9|4517.1|4519.9|4517.1|4518.3|4515.5|9
1606092600000|2020-11-23 00:50:00|4520.3|4517.5|4518.7|4515.9|4520.3|4517.5|4518.7|4515.9|6
1606092900000|2020-11-23 00:55:00|4519.2|4516.4|4517.7|4514.9|4519.5|4516.7|4517.6|4514.8|43
1606093200000|2020-11-23 01:00:00|4517.6|4514.8|4515.7|4512.9|4517.6|4514.8|4512.1|4509.3|296
1606093500000|2020-11-23 01:05:00|4516.1|4513.3|4515.9|4513.1|4524.6|4521.8|4513.5|4510.7|174
1606093800000|2020-11-23 01:10:00|4515.8|4513|4516.5|4513.7|4517|4514.2|4512.4|4509.6|71
1606094100000|2020-11-23 01:15:00|4517.3|4514.5|4520.9|4518.1|4520.9|4518.1|4516.3|4513.5|76
1606094400000|2020-11-23 01:20:00|4520.5|4517.7|4512.2|4509.4|4520.5|4517.7|4507.6|4504.8|494
1606094700000|2020-11-23 01:25:00|4512.6|4509.8|4515.8|4513|4517.7|4514.9|4512.2|4509.4|200
1606095000000|2020-11-23 01:30:00|4515.9|4513.1|4512.1|4509.3|4516.8|4514|4510|4507.2|82
1606095300000|2020-11-23 01:35:00|4512.5|4509.7|4512.5|4509.7|4512.6|4509.8|4510|4507.2|33
1606095600000|2020-11-23 01:40:00|4512.4|4509.6|4510.1|4507.3|4512.4|4509.6|4510|4507.2|30
1606095900000|2020-11-23 01:45:00|4510.5|4507.7|4504.1|4501.3|4513.1|4510.3|4500.6|4497.8|129
1606096200000|2020-11-23 01:50:00|4504.7|4501.9|4510.1|4507.3|4510.5|4507.7|4503.1|4500.3|108
1606096500000|2020-11-23 01:55:00|4511.2|4507.2|4513.5|4510.7|4515.9|4513.1|4510.5|4507.2|124
1606096800000|2020-11-23 02:00:00|4513.6|4510.8|4504.5|4501.7|4517.1|4514.3|4499.5|4496.7|623
1606097100000|2020-11-23 02:05:00|4504.6|4501.8|4510.5|4507.7|4511.5|4508.7|4504.1|4501.3|91
1606097400000|2020-11-23 02:10:00|4510.7|4507.9|4509.7|4506.9|4511.1|4508.3|4506.6|4503.8|61
1606097700000|2020-11-23 02:15:00|4510.1|4507.3|4510.6|4507.8|4512.5|4509.7|4510.1|4507.3|4
1606098000000|2020-11-23 02:20:00|4511.5|4508.7|4509.7|4506.9|4511.6|4508.8|4509.2|4506.4|23
1606098300000|2020-11-23 02:25:00|4509.2|4506.4|4510.2|4507.4|4510.2|4507.4|4509.2|4506.4|141
1606098600000|2020-11-23 02:30:00|4509.2|4506.4|4510.2|4507.4|4512.2|4509.4|4509.2|4506.4|19
1606098900000|2020-11-23 02:35:00|4511.2|4508.4|4514.1|4511.3|4514.2|4511.4|4511|4508.2|28
1606099200000|2020-11-23 02:40:00|4513.7|4510.9|4503.7|4500.9|4513.7|4510.9|4502.7|4499.9|60
1606099500000|2020-11-23 02:45:00|4503.8|4501|4505.6|4502.8|4508.1|4505.3|4503.8|4501|72
1606099800000|2020-11-23 02:50:00|4505.5|4502.7|4511.5|4508.7|4512.5|4509.7|4504.6|4501.8|546
1606100100000|2020-11-23 02:55:00|4511|4508.2|4513.4|4510.6|4513.4|4510.6|4510.4|4507.6|7
1606100400000|2020-11-23 03:00:00|4513.5|4510.7|4515.5|4512.7|4516|4513.2|4511.1|4508.3|24
1606100700000|2020-11-23 03:05:00|4515|4512.2|4516.9|4514.1|4517|4514.2|4514.9|4512.1|44
1606101000000|2020-11-23 03:10:00|4517.3|4514.5|4514.3|4511.5|4517.3|4514.5|4514.3|4511.5|10
1606101300000|2020-11-23 03:15:00|4514.4|4511.6|4517.3|4514.5|4517.4|4514.6|4514.3|4511.5|3
1606101600000|2020-11-23 03:20:00|4517.4|4514.6|4516.9|4514.1|4519.8|4517|4516.9|4514.1|60
1606101900000|2020-11-23 03:25:00|4517.4|4514.6|4517.9|4515.1|4518.4|4515.6|4517.3|4514.5|244
1606102200000|2020-11-23 03:30:00|4518.3|4515.5|4517.3|4514.5|4519.4|4516.6|4516.8|4514|39
1606102500000|2020-11-23 03:35:00|4517.4|4514.6|4517.3|4514.5|4517.9|4515.1|4517.3|4514.5|30
1606102800000|2020-11-23 03:40:00|4517.5|4514.7|4520|4517.2|4520.9|4518.1|4517.3|4514.5|38
1606103100000|2020-11-23 03:45:00|4523.4|4520.6|4521.5|4518.7|4525.4|4522.6|4521.5|4518.7|120
1606103400000|2020-11-23 03:50:00|4521.4|4518.6|4523.9|4521.1|4524|4521.2|4521.4|4518.6|133
1606103700000|2020-11-23 03:55:00|4523.5|4520.7|4524.3|4521.5|4525|4522.2|4522.5|4519.7|3
1606104000000|2020-11-23 04:00:00|4523.9|4521.1|4524.9|4522.1|4524.9|4522.1|4523.8|4521|4
1606104300000|2020-11-23 04:05:00|4524.4|4521.6|4525.3|4522.5|4525.4|4522.6|4523.8|4521|37
1606104600000|2020-11-23 04:10:00|4524.9|4522.1|4523.5|4520.7|4524.9|4522.1|4522.9|4520.1|5
1606104900000|2020-11-23 04:15:00|4524|4521.2|4524.8|4522|4524.8|4522|4523.3|4520.5|8
1606105200000|2020-11-23 04:20:00|4524.4|4521.6|4523.3|4520.5|4524.8|4522|4523.3|4520.5|68
1606105500000|2020-11-23 04:25:00|4522.8|4520|4524.4|4521.6|4524.8|4522|4521.9|4519.1|38
1606105800000|2020-11-23 04:30:00|4524.8|4522|4525.9|4523.1|4525.9|4523.1|4523.9|4521.1|40
1606106100000|2020-11-23 04:35:00|4525.5|4522.7|4526.5|4523.7|4526.9|4524.1|4525.5|4522.7|62
1606106400000|2020-11-23 04:40:00|4526.9|4524.1|4525|4522.2|4526.9|4524.1|4525|4522.2|12
1606106700000|2020-11-23 04:45:00|4526|4523.2|4525.9|4523.1|4526|4523.2|4525|4522.2|8
1606107000000|2020-11-23 04:50:00|4525.5|4522.7|4526.9|4524.1|4526.9|4524.1|4523|4520.2|9
1606107300000|2020-11-23 04:55:00|4526.4|4523.6|4528.4|4525.6|4528.5|4525.7|4526.4|4523.6|9
1606107600000|2020-11-23 05:00:00|4528|4525.2|4527.9|4525.1|4528|4525.2|4526.4|4523.6|5
1606107900000|2020-11-23 05:05:00|4528.4|4525.6|4526.9|4524.1|4528.4|4525.6|4526.9|4524.1|10
1606108200000|2020-11-23 05:10:00|4526.4|4523.6|4524.9|4522.1|4526.4|4523.6|4523.9|4521.1|56
1606108500000|2020-11-23 05:15:00|4524.4|4521.6|4522.9|4520.1|4524.4|4521.6|4522.9|4520.1|10
1606108800000|2020-11-23 05:20:00|4523.4|4520.6|4524|4521.2|4524|4521.2|4521.9|4519.1|184
1606109100000|2020-11-23 05:25:00|4523.1|4520.3|4525|4522.2|4525.5|4522.7|4523.1|4520.3|20
1606109400000|2020-11-23 05:30:00|4524|4521.2|4522.5|4519.7|4526|4523.2|4522|4519.2|73
1606109700000|2020-11-23 05:35:00|4522|4519.2|4531.6|4528.8|4533|4530.2|4520|4517.2|799
1606110000000|2020-11-23 05:40:00|4531.5|4528.7|4531.1|4528.3|4533.5|4530.7|4528.1|4525.3|325
1606110300000|2020-11-23 05:45:00|4531.5|4528.7|4531|4528.2|4534|4531.2|4530.5|4527.7|137
1606110600000|2020-11-23 05:50:00|4531.5|4528.7|4531.5|4528.7|4532.3|4529.5|4531|4528.2|70
1606110900000|2020-11-23 05:55:00|4532|4529.2|4538.1|4535.3|4539.1|4536.3|4531.5|4528.7|232
1606111200000|2020-11-23 06:00:00|4538|4535.2|4563.1|4560.3|4565.1|4562.3|4534.4|4531.6|2608
1606111500000|2020-11-23 06:05:00|4562.7|4559.9|4553.5|4550.7|4562.7|4559.9|4553.5|4550.7|562
1606111800000|2020-11-23 06:10:00|4553.9|4551.1|4548.5|4545.7|4554|4551.2|4547.5|4544.7|967
1606112100000|2020-11-23 06:15:00|4548.6|4545.8|4545.8|4543|4550.9|4548.1|4544.8|4542|416
1606112400000|2020-11-23 06:20:00|4545.4|4542.6|4540.9|4538.1|4550.4|4547.6|4540.3|4537.5|379
1606112700000|2020-11-23 06:25:00|4541.3|4538.5|4538.9|4536.1|4541.3|4538.5|4537.7|4534.9|191
1606113000000|2020-11-23 06:30:00|4537.8|4535|4541.9|4539.1|4541.9|4539.1|4536.7|4533.9|98
1606113300000|2020-11-23 06:35:00|4542.1|4539.3|4546.6|4543.8|4549.6|4546.8|4542.1|4539.3|362
1606113600000|2020-11-23 06:40:00|4546.5|4543.7|4537.5|4534.7|4546.5|4543.7|4535.9|4533.1|168
1606113900000|2020-11-23 06:45:00|4537.4|4534.6|4540.9|4538.1|4542.9|4540.1|4537.3|4534.5|145
1606114200000|2020-11-23 06:50:00|4541.4|4538.6|4548.1|4545.3|4549.6|4546.8|4540.9|4538.1|798
1606114500000|2020-11-23 06:55:00|4548.2|4545.4|4558.1|4555.3|4558.6|4555.8|4547.7|4544.9|423
1606114800000|2020-11-23 07:00:00|4557.7|4554.9|4565.7|4562.9|4572.7|4569.9|4556.7|4553.9|632
1606115100000|2020-11-23 07:05:00|4566.2|4563.4|4561.7|4558.9|4568.2|4565.4|4560.8|4558|352
1606115400000|2020-11-23 07:10:00|4561.2|4558.4|4564.3|4561.5|4565.3|4562.5|4560.3|4557.5|290
1606115700000|2020-11-23 07:15:00|4564.8|4562|4565.3|4562.5|4566.7|4563.9|4561.7|4558.9|472
1606116000000|2020-11-23 07:20:00|4564.7|4561.9|4556.2|4553.4|4565.2|4562.4|4553.1|4550.3|452
1606116300000|2020-11-23 07:25:00|4556.1|4553.3|4566.3|4563.5|4566.3|4563.5|4556.1|4553.3|787
1606116600000|2020-11-23 07:30:00|4566.8|4564|4566.3|4563.5|4567.8|4565|4562.3|4559.5|409
1606116900000|2020-11-23 07:35:00|4566.8|4564|4575.3|4572.5|4575.3|4572.5|4566.8|4564|265
1606117200000|2020-11-23 07:40:00|4574.8|4572|4576.7|4573.9|4585.9|4583.1|4574.3|4571.5|1389
1606117500000|2020-11-23 07:45:00|4576.3|4573.5|4581.3|4578.5|4581.4|4578.6|4576.3|4573.5|522
1606117800000|2020-11-23 07:50:00|4581.4|4578.6|4578.3|4575.5|4581.8|4579|4577.3|4574.5|602
1606118100000|2020-11-23 07:55:00|4577.4|4574.6|4575.9|4573.1|4577.4|4574.6|4572.7|4569.9|609
1606118400000|2020-11-23 08:00:00|4575.8|4573|4577.7|4574.9|4584.3|4581.5|4570.1|4567.3|812
1606118700000|2020-11-23 08:05:00|4577.9|4575.1|4596.6|4593.8|4599.2|4596.4|4577.9|4575.1|3401
1606119000000|2020-11-23 08:10:00|4596.7|4593.9|4592.8|4590|4601.8|4599|4590.6|4587.8|1277
1606119300000|2020-11-23 08:15:00|4593.2|4590.4|4593.6|4590.8|4595.8|4593|4590.6|4587.8|424
1606119600000|2020-11-23 08:20:00|4593.7|4590.9|4606|4603.2|4607.8|4605|4593.7|4590.9|1900
1606119900000|2020-11-23 08:25:00|4606.1|4603.3|4603|4600.2|4606.4|4603.6|4596.4|4593.6|2821
1606120200000|2020-11-23 08:30:00|4601.4|4598.6|4608.8|4606|4609.2|4606.4|4595.6|4592.8|3842
1606120500000|2020-11-23 08:35:00|4609.6|4606.8|4599.4|4596.6|4609.8|4607|4594.4|4591.6|5698
1606120800000|2020-11-23 08:40:00|4598.4|4595.6|4602|4599.2|4609.6|4606.8|4597.4|4594.6|2329
1606121100000|2020-11-23 08:45:00|4601.6|4598.8|4601.5|4598.7|4604.5|4601.7|4599.6|4596.8|1051
1606121400000|2020-11-23 08:50:00|4601.6|4598.8|4608.6|4605.8|4610.8|4608|4601.5|4598.7|1591
1606121700000|2020-11-23 08:55:00|4609|4606.2|4608.5|4605.7|4613.5|4610.7|4606.5|4603.7|1497
1606122000000|2020-11-23 09:00:00|4608.6|4605.8|4603.5|4600.7|4610.5|4607.7|4603.5|4600.7|1754
1606122300000|2020-11-23 09:05:00|4603.9|4601.1|4600.9|4598.1|4604.5|4601.7|4594.5|4591.7|1903
1606122600000|2020-11-23 09:10:00|4600.5|4597.7|4600.5|4597.7|4603.3|4600.5|4597.5|4594.7|1782
1606122900000|2020-11-23 09:15:00|4600.9|4598.1|4605.5|4602.7|4606.5|4603.7|4600.5|4597.7|912
1606123200000|2020-11-23 09:20:00|4605.9|4603.1|4595.3|4592.5|4606.5|4603.7|4593.3|4590.5|695
1606123500000|2020-11-23 09:25:00|4595.4|4592.6|4589.5|4586.7|4595.5|4592.7|4584.4|4581.6|1477
1606123800000|2020-11-23 09:30:00|4589.4|4586.6|4593.3|4590.5|4596.3|4593.5|4589.4|4586.6|593
1606124100000|2020-11-23 09:35:00|4592.5|4589.7|4587.3|4584.5|4592.5|4589.7|4585.9|4583.1|645
1606124400000|2020-11-23 09:40:00|4586.3|4583.5|4587.9|4585.1|4589.5|4586.7|4584.3|4581.5|2276
1606124700000|2020-11-23 09:45:00|4587.5|4584.7|4586.2|4583.4|4594.3|4591.5|4583.2|4580.4|1445
1606125000000|2020-11-23 09:50:00|4586.3|4583.5|4583.3|4580.5|4586.3|4583.5|4580.9|4578.1|732
1606125300000|2020-11-23 09:55:00|4583.4|4580.6|4585.8|4583|4589.3|4586.5|4582.3|4579.5|621
1606125600000|2020-11-23 10:00:00|4585.7|4582.9|4587.3|4584.5|4587.3|4584.5|4583.1|4580.3|601
1606125900000|2020-11-23 10:05:00|4589.3|4586.5|4581.3|4578.5|4590.3|4587.5|4580.3|4577.5|573
1606126200000|2020-11-23 10:10:00|4581.5|4578.7|4579.3|4576.5|4583.3|4580.5|4579.3|4576.5|527
1606126500000|2020-11-23 10:15:00|4579.1|4576.3|4583.3|4580.5|4583.3|4580.5|4574.7|4571.9|1163
1606126800000|2020-11-23 10:20:00|4583.2|4580.4|4576.7|4573.9|4583.7|4580.9|4576.3|4573.5|660
1606127100000|2020-11-23 10:25:00|4576.3|4573.5|4577.1|4574.3|4581.3|4578.5|4575.3|4572.5|860
1606127400000|2020-11-23 10:30:00|4576.7|4573.9|4570.1|4567.3|4577.1|4574.3|4568.2|4565.4|1246
1606127700000|2020-11-23 10:35:00|4569.7|4566.9|4569.6|4566.8|4574.1|4571.3|4568.1|4565.3|3265
1606128000000|2020-11-23 10:40:00|4569.1|4566.3|4583.2|4580.4|4584.3|4581.5|4569.1|4566.3|1307
1606128300000|2020-11-23 10:45:00|4583.1|4580.3|4580|4577.2|4583.1|4580.3|4573.9|4571.1|4847
1606128600000|2020-11-23 10:50:00|4579.6|4576.8|4588.3|4585.5|4590.8|4588|4579.1|4576.3|2168
1606128900000|2020-11-23 10:55:00|4588.1|4585.3|4585.1|4582.3|4591.1|4588.3|4584.1|4581.3|1056
1606129200000|2020-11-23 11:00:00|4585|4582.2|4564|4561.2|4585.1|4582.3|4557.9|4555.1|1433
1606129500000|2020-11-23 11:05:00|4563|4560.2|4559.4|4556.6|4567.9|4565.1|4558.9|4556.1|863
1606129800000|2020-11-23 11:10:00|4559.5|4556.7|4558.1|4555.3|4559.9|4557.1|4549|4546.2|2769
1606130100000|2020-11-23 11:15:00|4558.2|4555.4|4556.2|4553.4|4561.3|4558.5|4551.5|4548.7|2266
1606130400000|2020-11-23 11:20:00|4556.1|4553.3|4562.1|4559.3|4562.9|4560.1|4555.2|4552.4|629
1606130700000|2020-11-23 11:25:00|4561.6|4558.8|4557.1|4554.3|4562.1|4559.3|4555.7|4552.9|911
1606131000000|2020-11-23 11:30:00|4557|4554.2|4551.1|4548.3|4557|4554.2|4543.5|4540.7|1186
1606131300000|2020-11-23 11:35:00|4550.7|4547.9|4560.2|4557.4|4561.2|4558.4|4549.3|4546.5|865
1606131600000|2020-11-23 11:40:00|4560.3|4557.5|4558.1|4555.3|4564.3|4561.5|4557.1|4554.3|1205
1606131900000|2020-11-23 11:45:00|4557.6|4554.8|4549.7|4546.9|4557.6|4554.8|4549.3|4546.5|943
1606132200000|2020-11-23 11:50:00|4550.1|4547.3|4557.1|4554.3|4559.1|4556.3|4550.1|4547.3|659
1606132500000|2020-11-23 11:55:00|4558.1|4555.3|4554.1|4551.3|4559.1|4556.3|4554.1|4551.3|425
1606132800000|2020-11-23 12:00:00|4553.7|4550.9|4559.1|4556.3|4559.1|4556.3|4553.1|4550.3|337
1606133100000|2020-11-23 12:05:00|4560.1|4557.3|4557|4554.2|4562.1|4559.3|4554.1|4551.3|517
1606133400000|2020-11-23 12:10:00|4556|4553.2|4554.1|4551.3|4556.5|4553.7|4551|4548.2|272
1606133700000|2020-11-23 12:15:00|4555.5|4552.7|4559.5|4556.7|4560|4557.2|4552.1|4549.3|221
1606134000000|2020-11-23 12:20:00|4559.1|4556.3|4555.2|4552.4|4562.1|4559.3|4555.1|4552.3|1135
1606134300000|2020-11-23 12:25:00|4555.6|4552.8|4560.2|4557.4|4562.7|4559.9|4553.1|4550.3|1056
1606134600000|2020-11-23 12:30:00|4560.3|4557.5|4562.8|4560|4566.3|4563.5|4560.3|4557.5|620
1606134900000|2020-11-23 12:35:00|4562.7|4559.9|4570.3|4567.5|4572.3|4569.5|4562.7|4559.9|1506
1606135200000|2020-11-23 12:40:00|4569.9|4567.1|4563.7|4560.9|4573.3|4570.5|4563.2|4560.4|775
1606135500000|2020-11-23 12:45:00|4563.8|4561|4574.7|4571.9|4576.1|4573.3|4563.7|4560.9|977
1606135800000|2020-11-23 12:50:00|4575.1|4572.3|4583.3|4580.5|4584.1|4581.3|4575.1|4572.3|907
1606136100000|2020-11-23 12:55:00|4583.7|4580.9|4584.7|4581.9|4586.3|4583.5|4581.1|4578.3|709
1606136400000|2020-11-23 13:00:00|4584.3|4581.5|4580.7|4577.9|4586.1|4583.3|4577.7|4574.9|1249
1606136700000|2020-11-23 13:05:00|4581.1|4578.3|4578.2|4575.4|4582.2|4579.4|4573.3|4570.5|317
1606137000000|2020-11-23 13:10:00|4577.3|4574.5|4573.2|4570.4|4577.3|4574.5|4573.1|4570.3|236
1606137300000|2020-11-23 13:15:00|4573.1|4570.3|4570.1|4567.3|4573.1|4570.3|4568.1|4565.3|376
1606137600000|2020-11-23 13:20:00|4570.7|4567.9|4568.1|4565.3|4570.7|4567.9|4566.1|4563.3|119
1606137900000|2020-11-23 13:25:00|4567.3|4564.5|4567.2|4564.4|4570.7|4567.9|4565.2|4562.4|704
1606138200000|2020-11-23 13:30:00|4567.7|4564.9|4573.7|4570.9|4574.3|4571.5|4565.2|4562.4|553
1606138500000|2020-11-23 13:35:00|4574.2|4571.4|4576.3|4573.5|4578.7|4575.9|4573.2|4570.4|192
1606138800000|2020-11-23 13:40:00|4576.2|4573.4|4571.7|4568.9|4577.9|4574.5|4556.2|4553.4|2386
1606139100000|2020-11-23 13:45:00|4571.3|4568.5|4570.2|4567.4|4576.3|4573.5|4564.7|4561.9|1326
1606139400000|2020-11-23 13:50:00|4569.7|4566.9|4567.2|4564.4|4571.3|4568.5|4565.3|4562.5|593
1606139700000|2020-11-23 13:55:00|4566.9|4564.1|4568.3|4565.5|4573.3|4570.5|4565.3|4562.5|253
1606140000000|2020-11-23 14:00:00|4568.8|4566|4580.3|4577.5|4582.3|4579.5|4568.3|4565.5|1144
1606140300000|2020-11-23 14:05:00|4580.4|4577.6|4576.9|4574.1|4581.3|4578.5|4575.3|4572.5|633
1606140600000|2020-11-23 14:10:00|4577.3|4574.5|4577.5|4574.7|4582.5|4579.7|4575.3|4572.5|953
1606140900000|2020-11-23 14:15:00|4578.3|4575.5|4570.3|4567.5|4579.3|4576.5|4569.5|4566.7|1927
1606141200000|2020-11-23 14:20:00|4570.4|4567.6|4568.9|4566.1|4573.3|4570.5|4564.5|4561.7|1150
1606141500000|2020-11-23 14:25:00|4568.5|4565.7|4566.5|4563.7|4572.9|4570.1|4565.3|4562.5|902
1606141800000|2020-11-23 14:30:00|4566.9|4564.1|4562.3|4559.5|4570.9|4568.1|4557.9|4555.1|1508
1606142100000|2020-11-23 14:35:00|4562.5|4559.7|4565.3|4562.5|4568.5|4565.7|4556.5|4553.7|1334
1606142400000|2020-11-23 14:40:00|4566.2|4563.4|4562.3|4559.5|4566.3|4563.5|4560.9|4558.1|1122
1606142700000|2020-11-23 14:45:00|4562.8|4560|4564.2|4561.4|4570.3|4567.5|4560.3|4557.5|1006
1606143000000|2020-11-23 14:50:00|4564.3|4561.5|4567.3|4564.5|4573.4|4570.6|4562.2|4559.4|1148
1606143300000|2020-11-23 14:55:00|4567.8|4565|4565.3|4562.5|4567.8|4565|4562.7|4559.9|1262
1606143600000|2020-11-23 15:00:00|4565.9|4563.1|4564.4|4561.6|4569.4|4566.6|4561.5|4558.7|812
1606143900000|2020-11-23 15:05:00|4564.5|4561.7|4547.4|4544.6|4564.5|4561.7|4545.5|4542.7|1563
1606144200000|2020-11-23 15:10:00|4547|4544.2|4548.5|4545.7|4549.5|4546.7|4538.3|4535.5|1275
1606144500000|2020-11-23 15:15:00|4548.9|4546.1|4557.5|4554.7|4558.5|4555.7|4543.5|4540.7|1236
1606144800000|2020-11-23 15:20:00|4556.7|4553.9|4567.7|4564.9|4572.7|4569.9|4556.5|4553.7|2601
1606145100000|2020-11-23 15:25:00|4567.6|4564.8|4558.7|4555.9|4569.7|4566.9|4557.6|4554.8|732
1606145400000|2020-11-23 15:30:00|4558.8|4556|4567.7|4564.9|4571.7|4568.9|4558.7|4555.9|879
1606145700000|2020-11-23 15:35:00|4568.7|4565.9|4581.3|4578.5|4581.3|4578.5|4567.7|4564.9|1270
1606146000000|2020-11-23 15:40:00|4581.7|4578.9|4580.9|4578.1|4583.8|4581|4576.7|4573.9|1278
1606146300000|2020-11-23 15:45:00|4581.7|4578.9|4585.5|4582.7|4589.4|4586.6|4579.8|4577|2137
1606146600000|2020-11-23 15:50:00|4585.9|4583.1|4593|4590.2|4593|4590.2|4584.9|4582.1|2239
1606146900000|2020-11-23 15:55:00|4592.9|4590.1|4585.9|4583.1|4592.9|4590.1|4584|4581.2|833
1606147200000|2020-11-23 16:00:00|4586|4583.2|4583.9|4581.1|4590.9|4588.1|4582|4579.2|738
1606147500000|2020-11-23 16:05:00|4584|4581.2|4579.9|4577.1|4586|4583.2|4578|4575.2|948
1606147800000|2020-11-23 16:10:00|4579|4576.2|4572.9|4570.1|4580|4577.2|4570|4567.2|1133
1606148100000|2020-11-23 16:15:00|4573|4570.2|4580|4577.2|4580|4577.2|4563|4560.2|3174
1606148400000|2020-11-23 16:20:00|4580.5|4577.7|4580|4577.2|4583.2|4580.4|4577|4574.2|1783
1606148700000|2020-11-23 16:25:00|4579|4576.2|4583.2|4580.4|4584.2|4581.4|4576.2|4573.4|3271
1606149000000|2020-11-23 16:30:00|4583.3|4580.5|4589.1|4586.3|4590.7|4587.9|4582.4|4579.6|5560
1606149300000|2020-11-23 16:35:00|4589|4586.2|4590.8|4588|4591.2|4588.4|4585.2|4582.4|1260
1606149600000|2020-11-23 16:40:00|4591.2|4588.4|4597.4|4594.6|4600.6|4597.8|4590.2|4587.4|3697
1606149900000|2020-11-23 16:45:00|4597.5|4594.7|4604.4|4601.6|4605.6|4602.8|4595.6|4592.8|1799
1606150200000|2020-11-23 16:50:00|4603.4|4600.6|4597.4|4594.6|4606.6|4603.8|4596.1|4593.3|1252
1606150500000|2020-11-23 16:55:00|4597.5|4594.7|4596.1|4593.3|4600.6|4597.8|4595.4|4592.6|1490
1606150800000|2020-11-23 17:00:00|4596.5|4593.7|4594.4|4591.6|4598|4595.2|4592.4|4589.6|1112
1606151100000|2020-11-23 17:05:00|4594.8|4592|4589.4|4586.6|4596.2|4593.4|4587.3|4584.5|1090
1606151400000|2020-11-23 17:10:00|4589.3|4586.5|4590.6|4587.8|4593|4590.2|4587.2|4584.4|2775
1606151700000|2020-11-23 17:15:00|4590.4|4587.6|4593.8|4591|4595.7|4592.9|4587.6|4584.8|3122
1606152000000|2020-11-23 17:20:00|4593.9|4591.1|4596.9|4594.1|4598.8|4596|4592.7|4589.9|535
1606152300000|2020-11-23 17:25:00|4597.7|4594.9|4596.6|4593.8|4598.9|4596.1|4595.7|4592.9|523
1606152600000|2020-11-23 17:30:00|4596.7|4593.9|4595.6|4592.8|4598.7|4595.9|4595.6|4592.8|538
1606152900000|2020-11-23 17:35:00|4594.7|4591.9|4593.2|4590.4|4596.6|4593.8|4592.7|4589.9|441
1606153200000|2020-11-23 17:40:00|4593.7|4590.9|4594.7|4591.9|4594.7|4591.9|4587.7|4584.9|386
1606153500000|2020-11-23 17:45:00|4594.2|4591.4|4596.7|4593.9|4597.7|4594.9|4593.7|4590.9|1374
1606153800000|2020-11-23 17:50:00|4595.7|4592.9|4594.7|4591.9|4600.2|4597.4|4593.8|4591|510
1606154100000|2020-11-23 17:55:00|4594.8|4592|4595.3|4592.5|4595.3|4592.5|4591.9|4589.1|225
1606154400000|2020-11-23 18:00:00|4594.9|4592.1|4590.7|4587.9|4595.3|4592.5|4585.2|4582.4|485
1606154700000|2020-11-23 18:05:00|4590.6|4587.8|4586.7|4583.9|4591.7|4588.9|4585.7|4582.9|1538
1606155000000|2020-11-23 18:10:00|4586.8|4584|4584.7|4581.9|4587.3|4584.5|4582.7|4579.9|716
1606155300000|2020-11-23 18:15:00|4585.6|4582.8|4582.2|4579.4|4586.6|4583.8|4581.7|4578.9|288
1606155600000|2020-11-23 18:20:00|4582.7|4579.9|4582.7|4579.9|4585.7|4582.9|4581.8|4579|463
1606155900000|2020-11-23 18:25:00|4581.2|4578.4|4580.7|4577.9|4582.7|4579.9|4578.7|4575.9|588
1606156200000|2020-11-23 18:30:00|4581.2|4578.4|4587.7|4584.9|4589.7|4586.9|4580.2|4577.4|658
1606156500000|2020-11-23 18:35:00|4587.6|4584.8|4590.7|4587.9|4591.7|4588.9|4586.7|4583.9|171
1606156800000|2020-11-23 18:40:00|4590.6|4587.8|4587.7|4584.9|4592.7|4589.9|4583.6|4580.8|714
1606157100000|2020-11-23 18:45:00|4588.6|4585.8|4589.2|4586.4|4590.7|4587.9|4584.7|4581.9|628
1606157400000|2020-11-23 18:50:00|4588.7|4585.9|4588.8|4586|4588.9|4586.1|4583.2|4580.4|588
1606157700000|2020-11-23 18:55:00|4588.9|4586.1|4597.2|4594.4|4597.2|4594.4|4588.9|4586.1|3282
1606158000000|2020-11-23 19:00:00|4597.1|4594.3|4594.1|4591.3|4597.2|4594.4|4593.5|4590.7|1163
1606158300000|2020-11-23 19:05:00|4593.9|4591.1|4586.1|4583.3|4595.1|4592.3|4585.5|4582.7|879
1606158600000|2020-11-23 19:10:00|4585.6|4582.8|4597.2|4594.4|4597.2|4594.4|4585.1|4582.3|1853
1606158900000|2020-11-23 19:15:00|4598.2|4595.4|4602.8|4600|4604.8|4602|4597.7|4594.9|1855
1606159200000|2020-11-23 19:20:00|4603.2|4600.4|4606|4603.2|4611.2|4608.4|4602.3|4599.5|3135
1606159500000|2020-11-23 19:25:00|4606.4|4603.6|4609.2|4606.4|4610.2|4607.4|4597|4594.2|3805
1606159800000|2020-11-23 19:30:00|4608.7|4605.9|4603.2|4600.4|4609.2|4606.4|4600.2|4597.4|3207
1606160100000|2020-11-23 19:35:00|4602.8|4600|4603.1|4600.3|4604.1|4601.3|4598.2|4595.4|361
1606160400000|2020-11-23 19:40:00|4603.2|4600.4|4602|4599.2|4604.7|4601.9|4600.5|4597.7|746
1606160700000|2020-11-23 19:45:00|4602.1|4599.3|4595.7|4592.9|4603|4600.2|4595.7|4592.9|1820
1606161000000|2020-11-23 19:50:00|4595.3|4592.5|4591.3|4588.5|4595.9|4593.1|4589.9|4587.1|658
1606161300000|2020-11-23 19:55:00|4591.4|4588.6|4592.3|4589.5|4594.9|4592.1|4589.9|4587.1|513
1606161600000|2020-11-23 20:00:00|4591.9|4589.1|4595.1|4592.3|4595.1|4592.3|4591.3|4588.5|1162
1606161900000|2020-11-23 20:05:00|4595.5|4592.7|4598.2|4595.4|4598.2|4595.4|4594.5|4591.7|242
1606162200000|2020-11-23 20:10:00|4599.1|4596.3|4598.2|4595.4|4600.2|4597.4|4596.1|4593.3|293
1606162500000|2020-11-23 20:15:00|4599.1|4596.3|4594.2|4591.4|4602.1|4599.3|4593.1|4590.3|1111
1606162800000|2020-11-23 20:20:00|4595.1|4592.3|4591.2|4588.4|4595.2|4592.4|4589.2|4586.4|297
1606163100000|2020-11-23 20:25:00|4590.4|4587.6|4591.7|4588.9|4593.2|4590.4|4590.2|4587.4|240
1606163400000|2020-11-23 20:30:00|4591.2|4588.4|4593.2|4590.4|4596.7|4593.9|4590.2|4587.4|480
1606163700000|2020-11-23 20:35:00|4593.7|4590.9|4592.2|4589.4|4597.2|4594.4|4591.4|4588.6|469
1606164000000|2020-11-23 20:40:00|4591.4|4588.6|4592.4|4589.6|4592.4|4589.6|4589.2|4586.4|276
1606164300000|2020-11-23 20:45:00|4592.2|4589.4|4588.8|4586|4592.2|4589.4|4586.9|4584.1|434
1606164600000|2020-11-23 20:50:00|4588.4|4585.6|4586.2|4583.4|4589.2|4586.4|4585.4|4582.6|387
1606164900000|2020-11-23 20:55:00|4585.8|4583|4582.4|4579.6|4585.8|4583|4579.4|4576.6|224
1606165200000|2020-11-23 21:00:00|4582.9|4580.1|4580.8|4578|4584.8|4582|4580.2|4577.4|276
1606165500000|2020-11-23 21:05:00|4581.2|4578.4|4580.3|4577.5|4582.2|4579.4|4579.7|4576.9|92
1606165800000|2020-11-23 21:10:00|4580.2|4577.4|4581.3|4578.5|4581.8|4579|4579.8|4577|16
1606166100000|2020-11-23 21:15:00|4581.7|4578.9|4585.2|4582.4|4585.4|4582.6|4581.3|4578.5|66
1606166400000|2020-11-23 21:20:00|4585.3|4582.5|4582.7|4579.9|4585.3|4582.5|4582.3|4579.5|332
1606166700000|2020-11-23 21:25:00|4582.8|4580|4584.7|4581.9|4585.2|4582.4|4582.2|4579.4|100
1606167000000|2020-11-23 21:30:00|4584.2|4581.4|4583.2|4580.4|4584.7|4581.9|4582.8|4580|95
1606167300000|2020-11-23 21:35:00|4583.3|4580.5|4582.4|4579.6|4583.3|4580.5|4581.8|4579|77
1606167600000|2020-11-23 21:40:00|4582.8|4580|4582.2|4579.4|4583.8|4581|4582.2|4579.4|30
1606167900000|2020-11-23 21:45:00|4582.3|4579.5|4577.4|4574.6|4584.8|4582|4576.8|4574|217
1606168200000|2020-11-23 21:50:00|4577.3|4574.5|4580.4|4577.6|4580.9|4578.1|4576.8|4574|55
1606168500000|2020-11-23 21:55:00|4580.2|4577.4|4578.3|4575.5|4581.4|4578.6|4578.3|4575.5|87
1606168800000|2020-11-23 22:00:00|4578.8|4574.8|4579.3|4576.5|4580|4576.5|4577.8|4574.4|11
1606169400000|2020-11-23 22:10:00|4579.4|4576.6|4578.8|4576|4580.3|4577.5|4578.8|4576|5
1606169700000|2020-11-23 22:15:00|4580.4|4576.4|4587.9|4577.9|4587.9|4580.4|4580.4|4575.9|4
1606170000000|2020-11-23 22:20:00|4585|4581|4587.9|4577.9|4588|4581.4|4585|4577.9|0
1606170600000|2020-11-23 22:30:00|4584.8|4580.8|4582.3|4572.3|4586.9|4580.9|4581.3|4571.3|144
1606170900000|2020-11-23 22:35:00|4581.8|4571.8|4581.9|4571.9|4583.3|4573.3|4581.3|4571.3|1
1606171200000|2020-11-23 22:40:00|4573.7|4570.9|4582.9|4572.9|4583|4573|4573.7|4570.9|13
1606171500000|2020-11-23 22:45:00|4580.2|4576.2|4585.4|4581.4|4585.4|4581.7|4580.2|4574.5|5
1606171800000|2020-11-23 22:50:00|4583.3|4579.3|4584.3|4574.3|4585.9|4579.3|4582.3|4572.3|5
1606172100000|2020-11-23 22:55:00|4584.9|4574.9|4585.4|4575.4|4585.8|4575.8|4583.3|4573.3|1
1606179600000|2020-11-24 01:00:00|4589.2|4586.4|4609.4|4606.6|4609.4|4606.6|4589.2|4586.4|875
1606179900000|2020-11-24 01:05:00|4610.4|4607.6|4605.2|4602.4|4613.4|4610.6|4604.6|4601.8|771
1606180200000|2020-11-24 01:10:00|4604.8|4602|4607.8|4605|4609.3|4606.5|4603.3|4600.5|68
1606180500000|2020-11-24 01:15:00|4608.3|4605.5|4600.6|4597.8|4608.7|4605.9|4599.7|4596.9|95
1606180800000|2020-11-24 01:20:00|4600.2|4597.4|4597.7|4594.9|4604.2|4601.4|4594.8|4592|124
1606181100000|2020-11-24 01:25:00|4597.3|4594.5|4600.2|4597.4|4600.2|4597.4|4596.3|4593.5|50
1606181400000|2020-11-24 01:30:00|4600.9|4598.1|4599.4|4596.6|4601.4|4598.6|4599.4|4596.6|164
1606181700000|2020-11-24 01:35:00|4599.9|4597.1|4600.5|4597.7|4600.5|4597.7|4596.9|4594.1|400
1606182000000|2020-11-24 01:40:00|4601.4|4598.6|4603.5|4600.7|4604|4601.2|4597.5|4594.7|50
1606182300000|2020-11-24 01:45:00|4604.4|4601.6|4607.4|4604.6|4608.4|4605.6|4603.5|4600.7|72
1606182600000|2020-11-24 01:50:00|4607.9|4605.1|4608.4|4605.6|4608.4|4605.6|4606.4|4603.6|68
1606182900000|2020-11-24 01:55:00|4607.4|4604.6|4608.2|4605.4|4609.2|4606.4|4607.4|4604.6|179
1606183200000|2020-11-24 02:00:00|4608.6|4605.8|4608.3|4605.5|4609.2|4606.4|4606.2|4603.4|174
1606183500000|2020-11-24 02:05:00|4609.2|4606.4|4609.2|4606.4|4609.2|4606.4|4606.2|4603.4|108
1606183800000|2020-11-24 02:10:00|4609.1|4606.3|4614.6|4611.8|4617.1|4614.3|4607.2|4604.4|436
1606184100000|2020-11-24 02:15:00|4614.7|4611.9|4608.6|4605.8|4615.6|4612.8|4608.6|4605.8|105
1606184400000|2020-11-24 02:20:00|4608.1|4605.3|4611.6|4608.8|4612.1|4609.3|4606.1|4603.3|50
1606184700000|2020-11-24 02:25:00|4611.7|4608.9|4612.2|4609.4|4612.6|4609.8|4610.6|4607.8|17
1606185000000|2020-11-24 02:30:00|4612.7|4609.9|4622.2|4619.4|4623.2|4620.4|4612.7|4609.9|352
1606185300000|2020-11-24 02:35:00|4623.1|4620.3|4619.2|4616.4|4624.6|4621.8|4619.1|4616.3|189
1606185600000|2020-11-24 02:40:00|4619.4|4616.6|4627.1|4624.3|4630.1|4627.3|4619.2|4616.4|258
1606185900000|2020-11-24 02:45:00|4627.6|4624.8|4642.1|4639.3|4645.1|4642.3|4627.6|4624.8|672
1606186200000|2020-11-24 02:50:00|4641.2|4638.4|4650.1|4647.3|4651.1|4648.3|4639.1|4636.3|431
1606186500000|2020-11-24 02:55:00|4649.6|4646.8|4649.1|4646.3|4651.1|4648.3|4641.6|4638.8|288
1606186800000|2020-11-24 03:00:00|4648.7|4645.9|4650.1|4647.3|4651.2|4648.4|4642.2|4639.4|302
1606187100000|2020-11-24 03:05:00|4649.6|4646.8|4654.9|4652.1|4655.1|4652.3|4643.6|4640.8|323
1606187400000|2020-11-24 03:10:00|4655.5|4652.7|4654.1|4651.3|4656.1|4653.3|4651|4648.2|445
1606187700000|2020-11-24 03:15:00|4653|4650.2|4646.1|4643.3|4657.2|4654.4|4645.9|4643.1|191
1606188000000|2020-11-24 03:20:00|4646.5|4643.7|4641.5|4638.7|4647|4644.2|4639.5|4636.7|118
1606188300000|2020-11-24 03:25:00|4641.4|4638.6|4639.4|4636.6|4642.5|4639.7|4637.6|4634.8|87
1606188600000|2020-11-24 03:30:00|4638.9|4636.1|4641.4|4638.6|4642.5|4639.7|4635.5|4632.7|122
1606188900000|2020-11-24 03:35:00|4641.9|4639.1|4641|4638.2|4642|4639.2|4640.6|4637.8|16
1606189200000|2020-11-24 03:40:00|4642|4639.2|4640.5|4637.7|4642.5|4639.7|4640.5|4637.7|17
1606189500000|2020-11-24 03:45:00|4640.4|4637.6|4642|4639.2|4642|4639.2|4638.9|4636.1|32
1606189800000|2020-11-24 03:50:00|4642.5|4639.7|4645|4642.2|4645.5|4642.7|4642.5|4639.7|30
1606190100000|2020-11-24 03:55:00|4645.4|4642.6|4646|4643.2|4647.5|4644.7|4645|4642.2|25
1606190400000|2020-11-24 04:00:00|4645.9|4643.1|4645.1|4642.3|4646.1|4643.3|4642.1|4639.3|23
1606190700000|2020-11-24 04:05:00|4644.6|4641.8|4645.5|4642.7|4647|4644.2|4644.6|4641.8|23
1606191000000|2020-11-24 04:10:00|4645.6|4642.8|4645|4642.2|4648|4645.2|4644.9|4642.1|55
1606191300000|2020-11-24 04:15:00|4645.1|4642.3|4647|4644.2|4648.1|4645.3|4645|4642.2|23
1606191600000|2020-11-24 04:20:00|4647.1|4644.3|4644.6|4641.8|4648|4645.2|4644.5|4641.7|12
1606191900000|2020-11-24 04:25:00|4645.1|4642.3|4645.5|4642.7|4646.1|4643.3|4644|4641.2|9
1606192200000|2020-11-24 04:30:00|4646.5|4643.7|4647|4644.2|4648.5|4645.7|4645|4642.2|27
1606192500000|2020-11-24 04:35:00|4647.1|4644.3|4649.9|4647.1|4649.9|4647.1|4646.4|4643.6|35
1606192800000|2020-11-24 04:40:00|4650|4647.2|4648.9|4646.1|4650.4|4647.6|4648|4645.2|2
1606193100000|2020-11-24 04:45:00|4648.8|4646|4648.5|4645.7|4649.5|4646.7|4646.5|4643.7|18
1606193400000|2020-11-24 04:50:00|4648.4|4645.6|4646.6|4643.8|4648.6|4645.8|4646.1|4643.3|193
1606193700000|2020-11-24 04:55:00|4646.1|4643.3|4648.6|4645.8|4648.6|4645.8|4646.1|4643.3|6
1606194000000|2020-11-24 05:00:00|4650.1|4647.3|4651.1|4648.3|4652.6|4649.8|4649.6|4646.8|45
1606194300000|2020-11-24 05:05:00|4650.6|4647.8|4650.1|4647.3|4650.6|4647.8|4647.1|4644.3|38
1606194600000|2020-11-24 05:10:00|4650.9|4648.1|4652.7|4649.9|4652.7|4649.9|4650.1|4647.3|67
1606194900000|2020-11-24 05:15:00|4652.2|4649.4|4648.2|4645.4|4652.2|4649.4|4647.6|4644.8|29
1606195200000|2020-11-24 05:20:00|4648.4|4645.6|4647.7|4644.9|4649.2|4646.4|4647.7|4644.9|18
1606195500000|2020-11-24 05:25:00|4647.6|4644.8|4646.1|4643.3|4647.6|4644.8|4644.2|4641.4|13
1606195800000|2020-11-24 05:30:00|4646.2|4643.4|4641.1|4638.3|4646.2|4643.4|4638.1|4635.3|169
1606196100000|2020-11-24 05:35:00|4641.6|4638.8|4646.6|4643.8|4648|4645.2|4640.1|4637.3|414
1606196400000|2020-11-24 05:40:00|4646.5|4643.7|4647|4644.2|4650.1|4647.3|4645.5|4642.7|151
1606196700000|2020-11-24 05:45:00|4647.1|4644.3|4658.6|4655.8|4661.2|4658.3|4647.1|4644.3|147
1606197000000|2020-11-24 05:50:00|4658.1|4655.3|4660.1|4657.3|4660.6|4657.8|4655.1|4652.3|230
1606197300000|2020-11-24 05:55:00|4659.7|4656.9|4658.1|4655.3|4659.7|4656.9|4652.6|4649.8|166
1606197600000|2020-11-24 06:00:00|4657.6|4654.8|4660.6|4657.8|4660.6|4657.8|4656.1|4653.3|66
1606197900000|2020-11-24 06:05:00|4660.7|4657.9|4659.1|4656.3|4660.7|4657.9|4658.1|4655.3|46
1606198200000|2020-11-24 06:10:00|4658.6|4655.8|4657.1|4654.3|4660.1|4657.3|4656.1|4653.3|98
1606198500000|2020-11-24 06:15:00|4657.5|4654.7|4659.6|4656.8|4660.6|4657.8|4654.1|4651.3|414
1606198800000|2020-11-24 06:20:00|4660.1|4657.3|4657.6|4654.8|4661.1|4658.3|4657.1|4654.3|218
1606199100000|2020-11-24 06:25:00|4658.1|4655.3|4657.6|4654.8|4661.2|4658.4|4657.1|4654.3|208
1606199400000|2020-11-24 06:30:00|4658.1|4655.3|4660.9|4658.1|4661.4|4658.6|4656.2|4653.4|473
1606199700000|2020-11-24 06:35:00|4661.4|4658.6|4659.3|4656.5|4661.4|4658.6|4658.4|4655.6|86
1606200000000|2020-11-24 06:40:00|4658.8|4656|4665.6|4662.8|4665.7|4662.9|4658.8|4656|488
1606200300000|2020-11-24 06:45:00|4666.2|4663.4|4664.2|4661.4|4671.4|4668.6|4662.6|4659.8|338
1606200600000|2020-11-24 06:50:00|4663.8|4661|4661.2|4658.4|4665.8|4663|4658.4|4655.6|186
1606200900000|2020-11-24 06:55:00|4660.7|4657.9|4659.3|4656.5|4665.8|4663|4659.2|4656.4|197
1606201200000|2020-11-24 07:00:00|4659.4|4656.6|4652.6|4649.8|4659.4|4656.6|4648.2|4645.4|586
1606201500000|2020-11-24 07:05:00|4653|4650.2|4657.1|4654.3|4667.1|4664.3|4652.5|4649.7|690
1606201800000|2020-11-24 07:10:00|4657.6|4654.8|4646.1|4643.3|4657.6|4654.8|4641.6|4638.8|413
1606202100000|2020-11-24 07:15:00|4645.7|4642.9|4654.3|4651.5|4657.4|4654.6|4644.6|4641.8|414
1606202400000|2020-11-24 07:20:00|4654.8|4652|4646.8|4644|4656.3|4653.5|4646.8|4644|135
1606202700000|2020-11-24 07:25:00|4647.2|4644.4|4644.4|4641.6|4648.3|4645.5|4642.4|4639.6|847
1606203000000|2020-11-24 07:30:00|4644.5|4641.7|4645.4|4642.6|4647.4|4644.6|4643.4|4640.6|55
1606203300000|2020-11-24 07:35:00|4645.9|4643.1|4644.5|4641.7|4651.9|4649.1|4644.4|4641.6|293
1606203600000|2020-11-24 07:40:00|4645.4|4642.6|4650.4|4647.6|4650.9|4648.1|4644.9|4642.1|137
1606203900000|2020-11-24 07:45:00|4650.5|4647.7|4648.9|4646.1|4651.3|4648.5|4642.4|4639.6|825
1606204200000|2020-11-24 07:50:00|4648.5|4645.7|4650.1|4647.3|4653.7|4650.9|4647|4644.2|1652
1606204500000|2020-11-24 07:55:00|4649.7|4646.9|4639.2|4636.4|4649.7|4646.9|4639.2|4636.4|3037
1606204800000|2020-11-24 08:00:00|4639.4|4636.6|4642.1|4639.3|4649.1|4646.3|4639.4|4636.6|1966
1606205100000|2020-11-24 08:05:00|4642.2|4639.4|4643.2|4640.4|4646.1|4643.3|4638.1|4635.3|927
1606205400000|2020-11-24 08:10:00|4643.4|4640.6|4646.6|4643.8|4648.2|4645.4|4642.2|4639.4|428
1606205700000|2020-11-24 08:15:00|4647.1|4644.3|4641.1|4638.3|4650.2|4647.4|4641.1|4638.3|902
1606206000000|2020-11-24 08:20:00|4640.6|4637.8|4652.1|4649.3|4655.2|4652.4|4639.1|4636.3|1435
1606206300000|2020-11-24 08:25:00|4652.2|4649.4|4642.2|4639.4|4653.2|4650.4|4635.1|4632.3|2325
1606206600000|2020-11-24 08:30:00|4641.2|4638.4|4638.2|4635.4|4647.2|4644.4|4637.2|4634.4|1756
1606206900000|2020-11-24 08:35:00|4637.4|4634.6|4635.1|4632.3|4645.2|4642.4|4633|4630.2|2790
1606207200000|2020-11-24 08:40:00|4635|4632.2|4632.9|4630.1|4640.5|4637.7|4630.9|4628.1|1963
1606207500000|2020-11-24 08:45:00|4632.1|4629.3|4628.9|4626.1|4632.1|4629.3|4628.1|4625.3|923
1606207800000|2020-11-24 08:50:00|4629.9|4627.1|4620.9|4618.1|4631.1|4628.3|4619.8|4617|1686
1606208100000|2020-11-24 08:55:00|4620.8|4618|4625.9|4623.1|4633|4630.2|4620.8|4618|1481
1606208400000|2020-11-24 09:00:00|4625.5|4622.7|4631.4|4628.6|4632|4629.2|4622.3|4619.5|714
1606208700000|2020-11-24 09:05:00|4631.9|4629.1|4634.9|4632.1|4635.9|4633.1|4627.5|4624.7|1334
1606209000000|2020-11-24 09:10:00|4634.5|4631.7|4639|4636.2|4641.1|4638.3|4634.1|4631.3|591
1606209300000|2020-11-24 09:15:00|4638.9|4636.1|4639.9|4637.1|4641.1|4638.3|4638.1|4635.3|395
1606209600000|2020-11-24 09:20:00|4640|4637.2|4640|4637.2|4641.1|4638.3|4636.8|4634|1879
1606209900000|2020-11-24 09:25:00|4639.6|4636.8|4637.1|4634.3|4642.1|4639.3|4632.9|4630.1|515
1606210200000|2020-11-24 09:30:00|4637.5|4634.7|4642|4639.2|4642.9|4640.1|4634.9|4632.1|568
1606210500000|2020-11-24 09:35:00|4642.1|4639.3|4643.1|4640.3|4646.2|4643.4|4639|4636.2|1434
1606210800000|2020-11-24 09:40:00|4642.6|4639.8|4645.1|4642.3|4645.6|4642.8|4640.2|4637.4|362
1606211100000|2020-11-24 09:45:00|4645.2|4642.4|4640.2|4637.4|4646.2|4643.4|4639.1|4636.3|480
1606211400000|2020-11-24 09:50:00|4640.3|4637.5|4636.2|4633.4|4644.2|4641.4|4636.2|4633.4|419
1606211700000|2020-11-24 09:55:00|4636.3|4633.5|4633.1|4630.3|4637.2|4634.4|4632.1|4629.3|459
1606212000000|2020-11-24 10:00:00|4633.2|4630.4|4644.1|4641.3|4646.1|4643.3|4633.1|4630.3|305
1606212300000|2020-11-24 10:05:00|4644.2|4641.4|4651.1|4648.3|4651.2|4648.4|4643.1|4640.3|857
1606212600000|2020-11-24 10:10:00|4650.2|4647.4|4648.2|4645.4|4653.1|4650.3|4647.2|4644.4|1162
1606212900000|2020-11-24 10:15:00|4648.3|4645.5|4649.1|4646.3|4651.2|4648.4|4647.2|4644.4|547
1606213200000|2020-11-24 10:20:00|4648.6|4645.8|4648.2|4645.4|4651.2|4648.4|4647.2|4644.4|189
1606213500000|2020-11-24 10:25:00|4649.2|4646.4|4650.3|4647.5|4651.2|4648.4|4647.2|4644.4|725
1606213800000|2020-11-24 10:30:00|4650.8|4648|4649.8|4647|4651.3|4648.5|4646.3|4643.5|338
1606214100000|2020-11-24 10:35:00|4650.3|4647.5|4645.3|4642.5|4651.3|4648.5|4645.3|4642.5|250
1606214400000|2020-11-24 10:40:00|4646.2|4643.4|4640.2|4637.4|4646.2|4643.4|4638.8|4636|320
1606214700000|2020-11-24 10:45:00|4639.8|4637|4646.2|4643.4|4649.3|4646.5|4639.3|4636.5|396
1606215000000|2020-11-24 10:50:00|4646.3|4643.5|4648.3|4645.5|4650.3|4647.5|4644.3|4641.5|2225
1606215300000|2020-11-24 10:55:00|4648.4|4645.6|4654.4|4651.6|4655.5|4652.7|4647.5|4644.7|820
1606215600000|2020-11-24 11:00:00|4653.8|4651|4652.3|4649.5|4656.5|4653.7|4652.3|4649.5|490
1606215900000|2020-11-24 11:05:00|4651.5|4648.7|4656.5|4653.7|4656.5|4653.7|4649.4|4646.6|507
1606216200000|2020-11-24 11:10:00|4656.6|4653.8|4657.6|4654.8|4660.5|4657.7|4656.5|4653.7|681
1606216500000|2020-11-24 11:15:00|4657.5|4654.7|4660.5|4657.7|4661.5|4658.7|4656.5|4653.7|526
1606216800000|2020-11-24 11:20:00|4660.6|4657.8|4658.5|4655.7|4661.6|4658.8|4658.5|4655.7|1529
1606217100000|2020-11-24 11:25:00|4657.6|4654.8|4655.6|4652.8|4657.6|4654.8|4651.1|4648.3|332
1606217400000|2020-11-24 11:30:00|4655.5|4652.7|4649.6|4646.8|4655.6|4652.8|4648.6|4645.8|738
1606217700000|2020-11-24 11:35:00|4649.5|4646.7|4650.5|4647.7|4651.1|4648.3|4648.5|4645.7|149
1606218000000|2020-11-24 11:40:00|4649.6|4646.8|4650.3|4647.5|4650.5|4647.7|4646.5|4643.7|829
1606218300000|2020-11-24 11:45:00|4650.4|4647.6|4647.6|4644.8|4651.5|4648.7|4646.5|4643.7|962
1606218600000|2020-11-24 11:50:00|4648.5|4645.7|4644.5|4641.7|4649.6|4646.8|4643.1|4640.3|528
1606218900000|2020-11-24 11:55:00|4644.6|4641.8|4642.5|4639.7|4646.9|4644.1|4641.5|4638.7|671
1606219200000|2020-11-24 12:00:00|4642.4|4639.6|4634.5|4631.7|4642.5|4639.7|4631.4|4628.6|668
1606219500000|2020-11-24 12:05:00|4635.3|4632.5|4639.5|4636.7|4639.5|4636.7|4634.9|4632.1|186
1606219800000|2020-11-24 12:10:00|4639.4|4636.6|4638.3|4635.5|4639.4|4636.6|4635.4|4632.6|318
1606220100000|2020-11-24 12:15:00|4637.3|4634.5|4640.3|4637.5|4640.3|4637.5|4635.3|4632.5|140
1606220400000|2020-11-24 12:20:00|4639.3|4636.5|4635.3|4632.5|4639.3|4636.5|4634.4|4631.6|323
1606220700000|2020-11-24 12:25:00|4634.5|4631.7|4641.5|4638.7|4641.5|4638.7|4634.4|4631.6|1575
1606221000000|2020-11-24 12:30:00|4641.4|4638.6|4644.5|4641.7|4645.5|4642.7|4636.3|4633.5|636
1606221300000|2020-11-24 12:35:00|4644.9|4642.1|4651.3|4648.5|4652.3|4649.5|4644.9|4642.1|513
1606221600000|2020-11-24 12:40:00|4652.3|4649.5|4654.3|4651.5|4654.9|4652.1|4652.3|4649.5|351
1606221900000|2020-11-24 12:45:00|4654.5|4651.7|4652.4|4649.6|4655.2|4652.4|4651.3|4648.5|513
1606222200000|2020-11-24 12:50:00|4652.3|4649.5|4653.3|4650.5|4654.4|4651.6|4652.3|4649.5|437
1606222500000|2020-11-24 12:55:00|4653.2|4650.4|4652|4649.2|4654.3|4651.5|4651.2|4648.4|1590
1606222800000|2020-11-24 13:00:00|4653|4650.2|4661.2|4658.4|4661.2|4658.4|4650|4647.2|1903
1606223100000|2020-11-24 13:05:00|4661|4658.2|4659.8|4657|4661.3|4658.5|4651.6|4648.8|1066
1606223400000|2020-11-24 13:10:00|4659.3|4656.5|4659.3|4656.5|4661.3|4658.5|4655.2|4652.4|489
1606223700000|2020-11-24 13:15:00|4659.8|4657|4655.2|4652.4|4661.3|4658.5|4655.2|4652.4|471
1606224000000|2020-11-24 13:20:00|4655.4|4652.6|4652.3|4649.5|4660.2|4657.4|4650.2|4647.4|1859
1606224300000|2020-11-24 13:25:00|4652.2|4649.4|4649.3|4646.5|4655.3|4652.5|4649.3|4646.5|1326
1606224600000|2020-11-24 13:30:00|4649.8|4647|4660.4|4657.6|4660.4|4657.6|4649.3|4646.5|420
1606224900000|2020-11-24 13:35:00|4660.5|4657.7|4666.5|4663.7|4671.6|4668.8|4660.3|4657.5|2142
1606225200000|2020-11-24 13:40:00|4667|4664.2|4669.3|4666.5|4671.6|4668.8|4664.5|4661.7|542
1606225500000|2020-11-24 13:45:00|4668.4|4665.6|4668.3|4665.5|4669.4|4666.6|4666.3|4663.5|577
1606225800000|2020-11-24 13:50:00|4668.4|4665.6|4665.8|4663|4670.3|4667.5|4664.3|4661.5|600
1606226100000|2020-11-24 13:55:00|4665.3|4662.5|4671.3|4668.5|4674.2|4671.4|4665.3|4662.5|1558
1606226400000|2020-11-24 14:00:00|4670.8|4668|4671.2|4668.4|4682.3|4679.5|4667.3|4664.5|2865
1606226700000|2020-11-24 14:05:00|4670.3|4667.5|4675.2|4672.4|4682.2|4679.4|4670.2|4667.4|1765
1606227000000|2020-11-24 14:10:00|4675.3|4672.5|4682.3|4679.5|4682.3|4679.5|4675.3|4672.5|701
1606227300000|2020-11-24 14:15:00|4683.3|4680.5|4681|4678.2|4684.8|4682|4680.2|4677.4|1715
1606227600000|2020-11-24 14:20:00|4681.1|4678.3|4684.1|4681.3|4687|4684.2|4680|4677.2|1302
1606227900000|2020-11-24 14:25:00|4684.6|4681.8|4683.2|4680.4|4691|4688.2|4682|4679.2|1851
1606228200000|2020-11-24 14:30:00|4684|4681.2|4692|4689.2|4697|4694.2|4683|4680.2|1988
1606228500000|2020-11-24 14:35:00|4691.9|4689.1|4710|4707.2|4719|4716.2|4691.9|4689.1|5549
1606228800000|2020-11-24 14:40:00|4710.8|4708|4719.1|4716.3|4723|4720.2|4710.8|4708|2597
1606229100000|2020-11-24 14:45:00|4719.2|4716.4|4717|4714.2|4727|4724.2|4714.5|4711.7|2864
1606229400000|2020-11-24 14:50:00|4717.9|4715.1|4729.3|4726.5|4736.3|4733.5|4715|4712.2|2936
1606229700000|2020-11-24 14:55:00|4730.2|4727.4|4742.8|4740|4745.3|4741.5|4726.7|4723.9|3356
1606230000000|2020-11-24 15:00:00|4743.2|4740.4|4754.3|4751.5|4764.9|4759.5|4742.2|4739.4|4797
1606230300000|2020-11-24 15:05:00|4754.5|4751.7|4745.7|4742.9|4759.3|4756.5|4745.6|4742.8|2173
1606230600000|2020-11-24 15:10:00|4745.8|4743|4748.2|4745.4|4752|4749.2|4741.3|4738.5|2764
1606230900000|2020-11-24 15:15:00|4748.1|4745.3|4772.6|4769.8|4778.1|4774.7|4746|4743.2|3195
1606231200000|2020-11-24 15:20:00|4772.5|4769.7|4760.6|4757.8|4773.2|4770.4|4760.2|4757.4|1868
1606231500000|2020-11-24 15:25:00|4761|4758.2|4758.1|4755.3|4765|4762.2|4754|4751.2|1899
1606231800000|2020-11-24 15:30:00|4758.2|4755.4|4758.2|4755.4|4764.2|4761.4|4755|4752.2|2479
1606232100000|2020-11-24 15:35:00|4758.6|4755.8|4753.2|4750.4|4764.3|4761.5|4752.3|4749.5|1830
1606232400000|2020-11-24 15:40:00|4753.3|4750.5|4761.5|4758.7|4762.3|4759.5|4750.2|4747.4|2896
1606232700000|2020-11-24 15:45:00|4762.3|4759.5|4762.3|4759.5|4767.8|4765|4758.2|4755.4|1607
1606233000000|2020-11-24 15:50:00|4763.3|4760.5|4772.2|4769.4|4775.4|4772.6|4763.3|4760.5|1688
1606233300000|2020-11-24 15:55:00|4771.3|4768.5|4763.4|4760.6|4780.2|4777.4|4760.3|4757.5|1574
1606233600000|2020-11-24 16:00:00|4764.3|4761.5|4776.1|4773.3|4776.7|4773.9|4759.3|4756.5|1336
1606233900000|2020-11-24 16:05:00|4775.7|4772.9|4800.1|4797.3|4801|4798.2|4775.3|4772.5|4322
1606234200000|2020-11-24 16:10:00|4800|4797.2|4786.3|4783.5|4801.3|4798.5|4785.2|4782.4|2134
1606234500000|2020-11-24 16:15:00|4786.2|4783.4|4789.1|4786.3|4796.8|4794|4785.8|4783|1115
1606234800000|2020-11-24 16:20:00|4788.6|4785.8|4779.2|4776.4|4792.6|4789.8|4778|4775.2|3335
1606235100000|2020-11-24 16:25:00|4778.7|4775.9|4775|4772.2|4786|4783.2|4765|4762.2|4078
1606235400000|2020-11-24 16:30:00|4775.9|4773.1|4769.9|4767.1|4782.9|4780.1|4762.5|4759.7|3069
1606235700000|2020-11-24 16:35:00|4769|4766.2|4767|4764.2|4776|4773.2|4763.5|4760.7|1376
1606236000000|2020-11-24 16:40:00|4766.9|4764.1|4769|4766.2|4772|4769.2|4761.5|4758.7|1216
1606236300000|2020-11-24 16:45:00|4768.9|4766.1|4777.1|4774.3|4778.2|4775.4|4767.9|4765.1|1477
1606236600000|2020-11-24 16:50:00|4777|4774.2|4774|4771.2|4777|4774.2|4770.5|4767.7|962
1606236900000|2020-11-24 16:55:00|4774.1|4771.3|4775|4772.2|4778|4775.2|4771.5|4768.7|469
1606237200000|2020-11-24 17:00:00|4775.5|4772.7|4781|4778.2|4783|4780.2|4771|4768.2|1064
1606237500000|2020-11-24 17:05:00|4780.5|4777.7|4781|4778.2|4783|4780.2|4779|4776.2|1312
1606237800000|2020-11-24 17:10:00|4780.5|4777.7|4776|4773.2|4783|4780.2|4774|4771.2|1833
1606238100000|2020-11-24 17:15:00|4775.9|4773.1|4779.7|4776.9|4784|4781.2|4775.9|4773.1|4055
1606238400000|2020-11-24 17:20:00|4780.2|4777.4|4778.2|4775.4|4781.2|4778.4|4778.2|4775.4|1309
1606238700000|2020-11-24 17:25:00|4778.3|4775.5|4785.5|4782.7|4785.5|4782.7|4777.3|4774.5|5244
1606239000000|2020-11-24 17:30:00|4786|4783.2|4788.7|4785.9|4788.7|4785.9|4784.5|4781.7|2496
1606239300000|2020-11-24 17:35:00|4789.2|4786.4|4785.7|4782.9|4789.7|4786.9|4782.7|4779.9|713
1606239600000|2020-11-24 17:40:00|4785.6|4782.8|4788.7|4785.9|4789.7|4786.9|4783.7|4780.9|1744
1606239900000|2020-11-24 17:45:00|4789.6|4786.8|4785.6|4782.8|4789.7|4786.9|4784.6|4781.8|408
1606240200000|2020-11-24 17:50:00|4784.7|4781.9|4781.7|4778.9|4786.6|4783.8|4780.6|4777.8|554
1606240500000|2020-11-24 17:55:00|4782.2|4779.4|4776.7|4773.9|4782.7|4779.9|4776.7|4773.9|430
1606240800000|2020-11-24 18:00:00|4777.6|4774.8|4772.7|4769.9|4777.7|4774.9|4770.7|4767.9|752
1606241100000|2020-11-24 18:05:00|4773.6|4770.8|4775.6|4772.8|4779.7|4776.9|4773.6|4770.8|375
1606241400000|2020-11-24 18:10:00|4775.7|4772.9|4777.6|4774.8|4778.6|4775.8|4774.6|4771.8|453
1606241700000|2020-11-24 18:15:00|4777.2|4774.4|4785.2|4782.4|4785.7|4782.9|4777.2|4774.4|2110
1606242000000|2020-11-24 18:20:00|4785.3|4782.5|4782.7|4779.9|4785.7|4782.9|4782.6|4779.8|300
1606242300000|2020-11-24 18:25:00|4782.6|4779.8|4782.2|4779.4|4784.2|4781.4|4780.6|4777.8|628
1606242600000|2020-11-24 18:30:00|4782.6|4779.8|4782.7|4779.9|4785.7|4782.9|4780.6|4777.8|590
1606242900000|2020-11-24 18:35:00|4782.6|4779.8|4775.7|4772.9|4782.6|4779.8|4774.6|4771.8|417
1606243200000|2020-11-24 18:40:00|4775.8|4773|4776.7|4773.9|4784.7|4781.9|4775.6|4772.8|611
1606243500000|2020-11-24 18:45:00|4776.6|4773.8|4783.8|4781|4783.8|4781|4776.6|4773.8|552
1606243800000|2020-11-24 18:50:00|4783.7|4780.9|4779.2|4776.4|4784.3|4781.5|4778.7|4775.9|470
1606244100000|2020-11-24 18:55:00|4778.8|4776|4776.8|4774|4780.8|4778|4775.7|4772.9|352
1606244400000|2020-11-24 19:00:00|4776.7|4773.9|4766.7|4763.9|4778.7|4775.9|4764.7|4761.9|1150
1606244700000|2020-11-24 19:05:00|4765.7|4762.9|4762.6|4759.8|4769.7|4766.9|4762.6|4759.8|957
1606245000000|2020-11-24 19:10:00|4762.7|4759.9|4773.8|4771|4773.9|4771.1|4762.6|4759.8|1725
1606245300000|2020-11-24 19:15:00|4773.7|4770.9|4773.9|4771.1|4778.9|4776.1|4771.3|4768.5|636
1606245600000|2020-11-24 19:20:00|4773.4|4770.6|4775.9|4773.1|4777.4|4774.6|4770.9|4768.1|1274
1606245900000|2020-11-24 19:25:00|4775.7|4772.9|4780.9|4778.1|4782|4779.2|4772.7|4769.9|5462
1606246200000|2020-11-24 19:30:00|4780|4777.2|4772|4769.2|4781|4778.2|4771.8|4769|1786
1606246500000|2020-11-24 19:35:00|4772.8|4770|4775.8|4773|4776.9|4774.1|4772.4|4769.6|442
1606246800000|2020-11-24 19:40:00|4774.8|4772|4774.4|4771.6|4776.4|4773.6|4773.4|4770.6|586
1606247100000|2020-11-24 19:45:00|4774.8|4772|4773.8|4771|4776.4|4773.6|4773.4|4770.6|336
1606247400000|2020-11-24 19:50:00|4773.9|4771.1|4778.8|4776|4779|4776.2|4773.8|4771|298
1606247700000|2020-11-24 19:55:00|4779.3|4776.5|4778.3|4775.5|4779.9|4777.1|4776.8|4774|1040
1606248000000|2020-11-24 20:00:00|4777.8|4775|4775.2|4772.4|4778.3|4775.5|4773.3|4770.5|552
1606248300000|2020-11-24 20:05:00|4774.8|4772|4777.7|4774.9|4777.8|4775|4774.8|4772|143
1606248600000|2020-11-24 20:10:00|4776.8|4774|4777.8|4775|4779.3|4776.5|4776.3|4773.5|192
1606248900000|2020-11-24 20:15:00|4777.9|4775.1|4778.7|4775.9|4779.8|4777|4777.3|4774.5|148
1606249200000|2020-11-24 20:20:00|4777.8|4775|4779.3|4776.5|4779.8|4777|4776.8|4774|339
1606249500000|2020-11-24 20:25:00|4779.8|4777|4780|4777.2|4780|4777.2|4778.8|4776|579
1606249800000|2020-11-24 20:30:00|4781|4778.2|4782.9|4780.1|4783.4|4780.6|4779|4776.2|688
1606250100000|2020-11-24 20:35:00|4782.4|4779.6|4783.8|4781|4784|4781.2|4781|4778.2|274
1606250400000|2020-11-24 20:40:00|4783.4|4780.6|4787|4784.2|4787|4784.2|4782.9|4780.1|281
1606250700000|2020-11-24 20:45:00|4786.8|4784|4787.5|4784.7|4788|4785.2|4786|4783.2|124
1606251000000|2020-11-24 20:50:00|4786.6|4783.8|4780.9|4778.1|4788|4785.2|4780.4|4777.6|94
1606251300000|2020-11-24 20:55:00|4780.4|4777.6|4780.8|4778|4782.9|4780.1|4779.4|4776.6|254
1606251600000|2020-11-24 21:00:00|4781.8|4779|4783.9|4781.1|4784.4|4781.6|4781|4778.2|69
1606251900000|2020-11-24 21:05:00|4783.8|4781|4784.9|4782.1|4786.8|4784|4783.8|4781|56
1606252200000|2020-11-24 21:10:00|4785.3|4782.5|4782.9|4780.1|4785.8|4783|4782.8|4780|313
1606252500000|2020-11-24 21:15:00|4783.3|4780.5|4783.9|4781.1|4784.9|4782.1|4782.8|4780|74
1606252800000|2020-11-24 21:20:00|4784.3|4781.5|4782.9|4780.1|4784.3|4781.5|4782.8|4780|31
1606253100000|2020-11-24 21:25:00|4783.3|4780.5|4785.8|4783|4785.8|4783|4782.8|4780|71
1606253400000|2020-11-24 21:30:00|4786.3|4783.5|4775.3|4772.5|4787.5|4783.5|4767|4764.2|976
1606253700000|2020-11-24 21:35:00|4775.4|4772.6|4778.5|4775.7|4779.9|4777.1|4775.4|4772.6|117
1606254000000|2020-11-24 21:40:00|4778.9|4776.1|4777.9|4775.1|4781.4|4778.6|4776.8|4774|90
1606254300000|2020-11-24 21:45:00|4777.5|4774.7|4781.5|4778.7|4781.9|4779.1|4777.5|4774.7|162
1606254600000|2020-11-24 21:50:00|4782.3|4779.5|4779|4776.2|4782.9|4780.1|4776|4773.2|267
1606254900000|2020-11-24 21:55:00|4779.4|4776.6|4781.6|4771.6|4782.5|4776.6|4776|4770.5|85
1606255200000|2020-11-24 22:00:00|4781.5|4771.5|4787|4777|4788.2|4784.2|4780.8|4771|49
1606255500000|2020-11-24 22:05:00|4787.4|4777.4|4782.6|4772.6|4788|4778|4782.1|4772.1|26
1606255800000|2020-11-24 22:10:00|||||||||1
1606256400000|2020-11-24 22:20:00|4785.4|4781.4|4789.5|4779.5|4794.1|4789.1|4785.4|4776.7|109
1606256700000|2020-11-24 22:25:00|4790|4780|4790.4|4780.4|4790.5|4780.5|4789.1|4779.1|0
1606257000000|2020-11-24 22:30:00|4790.5|4780.5|4790.5|4780.5|4791|4781|4787|4777|1
1606257300000|2020-11-24 22:35:00|4790.4|4780.4|4784.9|4782.1|4791.6|4784.6|4784.9|4778.9|1
1606257600000|2020-11-24 22:40:00|4784.8|4782|4787.4|4783.4|4792.2|4786.1|4784.4|4780.5|9
1606257900000|2020-11-24 22:45:00|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|4787.3|4784.5|2
1606258200000|2020-11-24 22:50:00|4791.1|4781.1|4792.4|4782.4|4792.5|4782.5|4791.1|4781.1|6
1606258500000|2020-11-24 22:55:00|4791.9|4781.9|4788|4784|4792.4|4785.1|4787.3|4781.4|14
1606266000000|2020-11-25 01:00:00|4775.9|4773.1|4766.9|4764.1|4779.9|4777.1|4766.1|4763.3|283
1606266300000|2020-11-25 01:05:00|4767|4764.2|4777.9|4775.1|4783.3|4780.5|4766.9|4764.1|308
1606266600000|2020-11-25 01:10:00|4778.8|4776|4780.7|4777.9|4783.8|4781|4776.9|4774.1|30
1606266900000|2020-11-25 01:15:00|4780.8|4778|4795.8|4793|4798.8|4796|4780.8|4778|283
1606267200000|2020-11-25 01:20:00|4796.3|4793.5|4799.9|4797.1|4801.9|4799.1|4794.4|4791.6|683
1606267500000|2020-11-25 01:25:00|4800.3|4797.5|4794.4|4791.6|4803.8|4801|4791.8|4789|681
1606267800000|2020-11-25 01:30:00|4795.4|4792.6|4801.9|4799.1|4801.9|4799.1|4795.4|4792.6|127
1606268100000|2020-11-25 01:35:00|4802.4|4799.6|4817.9|4815.1|4820.3|4817.5|4801.9|4799.1|433
1606268400000|2020-11-25 01:40:00|4818.3|4815.5|4821.9|4819.1|4824.8|4822|4811.8|4809|301
1606268700000|2020-11-25 01:45:00|4822.8|4820|4836.3|4833.5|4839.8|4837|4821.8|4819|447
1606269000000|2020-11-25 01:50:00|4836.2|4833.4|4830.3|4827.5|4836.3|4833.5|4826.8|4824|526
1606269300000|2020-11-25 01:55:00|4830.9|4828.1|4847.9|4845.1|4847.9|4845.1|4830|4827.2|500
1606269600000|2020-11-25 02:00:00|4847.5|4844.7|4841.4|4838.6|4856.6|4850.2|4837.4|4834.6|202
1606269900000|2020-11-25 02:05:00|4841|4838.2|4849.9|4847.1|4850.1|4847.2|4839.9|4837.1|194
1606270200000|2020-11-25 02:10:00|4850|4846|4856.9|4854.1|4860.4|4857.6|4845.4|4842.6|343
1606270500000|2020-11-25 02:15:00|4857|4854.2|4846.4|4843.6|4857|4854.2|4844.9|4842.1|104
1606270800000|2020-11-25 02:20:00|4846.8|4844|4837.8|4835|4846.9|4844.1|4837.8|4834.9|51
1606271100000|2020-11-25 02:25:00|4838.9|4834.9|4833.8|4831|4838.9|4836|4827.3|4824.5|156
1606271400000|2020-11-25 02:30:00|4833.3|4830.5|4833.3|4830.5|4841.9|4839|4832.8|4830|104
1606271700000|2020-11-25 02:35:00|4832.8|4830|4833.3|4830.5|4835.8|4833|4831.3|4828.5|278
1606272000000|2020-11-25 02:40:00|4833.4|4830.6|4837.8|4835|4837.8|4835|4833.4|4830.6|73
1606272300000|2020-11-25 02:45:00|4839.3|4836.5|4837.8|4835|4839.8|4837|4831.8|4829|922
1606272600000|2020-11-25 02:50:00|4837.4|4834.6|4840.9|4838.1|4841|4838.2|4835|4832.2|58
1606272900000|2020-11-25 02:55:00|4841|4838.2|4852.9|4850.1|4852.9|4850.1|4841|4838.2|245
1606273200000|2020-11-25 03:00:00|4851.9|4849.1|4855.4|4852.6|4863.5|4860.7|4849.9|4847.1|438
1606273500000|2020-11-25 03:05:00|4854.5|4851.7|4849|4846.2|4855.4|4852.6|4849|4846.1|157
1606273800000|2020-11-25 03:10:00|4849.4|4846.6|4839.5|4836.7|4850.5|4847.7|4838.4|4835.1|464
1606274100000|2020-11-25 03:15:00|4837.9|4835.1|4839.4|4836.6|4840.9|4838.1|4836.9|4834.1|286
1606274400000|2020-11-25 03:20:00|4839.5|4836.7|4838.9|4836.1|4843.9|4841.1|4838.9|4836.1|88
1606274700000|2020-11-25 03:25:00|4838.4|4835.6|4840.4|4837.6|4842.9|4840.1|4837.9|4835.1|60
1606275000000|2020-11-25 03:30:00|4840.3|4837.5|4842.9|4840.1|4843.4|4840.6|4839|4836.2|376
1606275300000|2020-11-25 03:35:00|4842|4839.2|4842.1|4838.1|4842.9|4840.1|4840|4837.2|55
1606275600000|2020-11-25 03:40:00|4841|4838.2|4841.5|4838.7|4842.8|4840|4840.4|4837.1|49
1606275900000|2020-11-25 03:45:00|4842|4839.2|4841|4838.2|4842.1|4839.2|4839|4836.2|98
1606276200000|2020-11-25 03:50:00|4840.6|4837.8|4844.5|4841.7|4846.2|4842.7|4840.1|4837.3|77
1606276500000|2020-11-25 03:55:00|4844|4841.2|4841|4838.2|4844|4841.2|4840.1|4837.3|282
1606276800000|2020-11-25 04:00:00|4840.9|4838.1|4840.9|4838.1|4842.1|4839.2|4838.9|4836.1|639
1606277100000|2020-11-25 04:05:00|4840.8|4838|4843.5|4840.7|4843.5|4840.7|4839.9|4837.1|10
1606277400000|2020-11-25 04:10:00|4844|4841.2|4840|4837.2|4845|4842.2|4840|4837.2|68
1606277700000|2020-11-25 04:15:00|4839.9|4837.1|4839|4836.2|4840|4837.2|4839|4836.2|7
1606278000000|2020-11-25 04:20:00|4839.5|4836.7|4837.6|4834.8|4840|4837.2|4837|4834.2|216
1606278300000|2020-11-25 04:25:00|4837.7|4834.9|4837.1|4834.3|4838.1|4835.3|4834.1|4831.3|18
1606278600000|2020-11-25 04:30:00|4837|4834.2|4839.1|4836.3|4839.1|4836.3|4835|4832.2|12
1606278900000|2020-11-25 04:35:00|4838.9|4836.1|4836.6|4833.8|4839.2|4836.3|4836.1|4833.3|5
1606279200000|2020-11-25 04:40:00|4837.1|4834.3|4835|4832.2|4838.1|4835.3|4835|4832.2|91
1606279500000|2020-11-25 04:45:00|4835.1|4832.3|4828.8|4826|4835.1|4832.3|4824.5|4821.6|425
1606279800000|2020-11-25 04:50:00|4827.9|4825.1|4831.5|4828.7|4834.1|4831.3|4827|4824|249
1606280100000|2020-11-25 04:55:00|4832.2|4828.2|4830.9|4828.1|4832.6|4828.7|4829.1|4826.3|23
1606280400000|2020-11-25 05:00:00|4830.1|4827.3|4827.9|4825.1|4832|4829.2|4827.9|4825.1|60
1606280700000|2020-11-25 05:05:00|4828.4|4825.6|4826|4823.2|4828.9|4826.1|4826|4823.2|91
1606281000000|2020-11-25 05:10:00|4825.6|4822.8|4827.6|4824.8|4828|4825.2|4825|4822.2|45
1606281300000|2020-11-25 05:15:00|4827.1|4824.3|4822.9|4820.1|4827.1|4824.3|4822.9|4820.1|96
1606281600000|2020-11-25 05:20:00|4821.9|4819.1|4818|4815.2|4823.5|4820.7|4817.9|4815.1|264
1606281900000|2020-11-25 05:25:00|4818.4|4815.6|4819.5|4816.7|4824.1|4820.6|4818.4|4814.1|70
1606282200000|2020-11-25 05:30:00|4819.4|4816.6|4816.5|4813.7|4820.1|4816.7|4806.6|4803.8|202
1606282500000|2020-11-25 05:35:00|4816.9|4814.1|4813.6|4810.8|4819.5|4816.7|4813.5|4810.6|119
1606282800000|2020-11-25 05:40:00|4814.1|4811.3|4806.5|4803.7|4820.5|4814|4806.5|4803.7|255
1606283100000|2020-11-25 05:45:00|4806.6|4803.8|4815|4812.2|4815.5|4812.6|4803.1|4800.3|753
1606283400000|2020-11-25 05:50:00|4815.4|4812.6|4806.4|4803.6|4820.2|4816.8|4805.9|4803.1|131
1606283700000|2020-11-25 05:55:00|4805.5|4802.7|4806|4803.2|4806.9|4804.1|4804.5|4801.7|37
1606284000000|2020-11-25 06:00:00|4805.9|4803.1|4813.1|4810.3|4817.2|4814.3|4803.6|4800.8|464
1606284300000|2020-11-25 06:05:00|4813.6|4810.8|4815.6|4812.8|4816.2|4812.8|4808.5|4805.7|328
1606284600000|2020-11-25 06:10:00|4816.1|4813.3|4815.6|4812.8|4816.6|4813.8|4812.9|4810|104
1606284900000|2020-11-25 06:15:00|4815.7|4812.9|4815|4812.2|4821|4818.2|4814.6|4811.8|219
1606285200000|2020-11-25 06:20:00|4814.5|4811.7|4813.5|4810.7|4815.5|4812.7|4809.5|4806.7|198
1606285500000|2020-11-25 06:25:00|4813|4810.2|4824|4821.2|4826.6|4823.8|4812.5|4809.7|238
1606285800000|2020-11-25 06:30:00|4823.6|4820.8|4822|4819.2|4825.5|4822.7|4820.1|4817.3|147
1606286100000|2020-11-25 06:35:00|4821|4818.2|4819|4816.2|4823|4820.2|4819|4816.2|146
1606286400000|2020-11-25 06:40:00|4818.5|4815.7|4818.5|4815.7|4819|4816.2|4817.5|4814.7|68
1606286700000|2020-11-25 06:45:00|4818.4|4815.6|4821.1|4818.3|4821.6|4818.8|4816.5|4813.7|128
1606287000000|2020-11-25 06:50:00|4821.2|4818.4|4821.1|4818.3|4824|4821.2|4820.6|4817.8|82
1606287300000|2020-11-25 06:55:00|4821.2|4818.4|4819.5|4816.7|4821.6|4818.8|4818.1|4815.1|1063
1606287600000|2020-11-25 07:00:00|4819.7|4816.9|4817.6|4814.8|4830.3|4827.5|4813.1|4810.3|868
1606287900000|2020-11-25 07:05:00|4817.1|4814.3|4817.7|4814.9|4820.2|4817.4|4816.1|4813.3|354
1606288200000|2020-11-25 07:10:00|4817.6|4814.8|4811.6|4808.8|4820|4817.2|4811.1|4808.3|169
1606288500000|2020-11-25 07:15:00|4812.1|4809.3|4820.6|4817.8|4820.6|4817.8|4811.1|4808.3|130
1606288800000|2020-11-25 07:20:00|4820.5|4817.7|4827.1|4824.3|4827.1|4824.3|4820.1|4817.3|106
1606289100000|2020-11-25 07:25:00|4827|4824.2|4824.6|4821.8|4827|4824.2|4822.1|4819.3|83
1606289400000|2020-11-25 07:30:00|4825.1|4822.3|4827|4824.2|4827.1|4824.3|4821.5|4818.7|127
1606289700000|2020-11-25 07:35:00|4827.1|4824.3|4827|4824.2|4829|4826.2|4822.9|4820.1|551
1606290000000|2020-11-25 07:40:00|4826.5|4823.7|4825|4822.2|4829|4826.2|4822.5|4819.7|223
1606290300000|2020-11-25 07:45:00|4824.9|4822.1|4826.5|4823.7|4828.9|4826.1|4818.9|4816.1|260
1606290600000|2020-11-25 07:50:00|4826.6|4823.8|4836.6|4833.8|4836.6|4833.8|4826.6|4823.8|815
1606290900000|2020-11-25 07:55:00|4836.1|4833.3|4838.6|4835.8|4842.1|4839.3|4835.1|4832.3|182
1606291200000|2020-11-25 08:00:00|4838.1|4835.3|4838.1|4835.3|4843.1|4840.3|4829.2|4826.4|1206
1606291500000|2020-11-25 08:05:00|4838.2|4835.4|4848.1|4845.3|4849.2|4846.4|4838.2|4835.4|600
1606291800000|2020-11-25 08:10:00|4848.2|4845.4|4848.6|4845.8|4851.1|4848.3|4844.1|4841.3|986
1606292100000|2020-11-25 08:15:00|4849.1|4846.3|4836.1|4833.3|4851.1|4848.3|4835.1|4832.3|814
1606292400000|2020-11-25 08:20:00|4836.2|4833.4|4832.1|4829.3|4837.1|4834.3|4828.1|4825.3|1176
1606292700000|2020-11-25 08:25:00|4831.1|4828.3|4824.6|4821.8|4832.1|4829.3|4822.1|4819.3|1322
1606293000000|2020-11-25 08:30:00|4824.2|4821.4|4841.1|4838.3|4843.6|4840.8|4818.7|4815.9|3166
1606293300000|2020-11-25 08:35:00|4840.6|4837.8|4848.3|4845.5|4856.2|4853.4|4839.2|4836.4|1903
1606293600000|2020-11-25 08:40:00|4848.7|4845.9|4839.3|4836.5|4848.7|4845.9|4838.3|4835.5|1011
1606293900000|2020-11-25 08:45:00|4839.8|4837|4828.9|4826.1|4841.9|4839.1|4826.8|4824|1382
1606294200000|2020-11-25 08:50:00|4828.4|4825.6|4828.3|4825.5|4832.4|4829.6|4824.8|4822|1678
1606294500000|2020-11-25 08:55:00|4829.3|4826.5|4830.2|4827.4|4836.3|4833.5|4824.3|4821.5|533
1606294800000|2020-11-25 09:00:00|4830.3|4827.5|4845.2|4842.4|4845.2|4842.4|4829.7|4826.9|707
1606295100000|2020-11-25 09:05:00|4845.3|4842.5|4836.2|4833.4|4846.7|4843.9|4834.2|4831.4|305
1606295400000|2020-11-25 09:10:00|4835.2|4832.4|4837.3|4834.5|4841.3|4838.5|4834.2|4831.4|389
1606295700000|2020-11-25 09:15:00|4838.2|4835.4|4839.2|4836.4|4847.2|4844.4|4833.7|4830.9|668
1606296000000|2020-11-25 09:20:00|4838.7|4835.9|4828.3|4825.5|4839.3|4836.5|4828.2|4825.4|494
1606296300000|2020-11-25 09:25:00|4828.2|4825.4|4824.3|4821.5|4830.3|4827.5|4817.3|4811.1|1819
1606296600000|2020-11-25 09:30:00|4825.3|4822.5|4824.7|4821.9|4827.3|4824.5|4818.3|4814.8|590
1606296900000|2020-11-25 09:35:00|4825.2|4822.4|4831.7|4828.9|4832.7|4829.9|4818.2|4815.4|1113
1606297200000|2020-11-25 09:40:00|4831.8|4829|4849.3|4846.5|4851.2|4848.4|4831.3|4828.5|1373
1606297500000|2020-11-25 09:45:00|4848.4|4845.6|4831.3|4828.5|4848.9|4846.1|4827.9|4825.1|737
1606297800000|2020-11-25 09:50:00|4830.4|4827.6|4830.4|4827.6|4833.4|4830.6|4826.3|4823.5|523
1606298100000|2020-11-25 09:55:00|4830.9|4828.1|4833.8|4831|4836.4|4833.6|4828.4|4825.6|387
1606298400000|2020-11-25 10:00:00|4834.3|4831.5|4838.3|4835.5|4839.3|4836.5|4832.9|4830.1|317
1606298700000|2020-11-25 10:05:00|4837.7|4834.9|4836.4|4833.6|4841.4|4838.6|4832.8|4830|1655
1606299000000|2020-11-25 10:10:00|4836.5|4833.7|4837.4|4834.6|4844.5|4841.7|4836.4|4833.6|334
1606299300000|2020-11-25 10:15:00|4837.5|4834.7|4841.4|4838.6|4843|4840.2|4835.4|4832.6|283
1606299600000|2020-11-25 10:20:00|4841.5|4838.7|4841.4|4838.6|4843|4840.2|4839.5|4836.7|217
1606299900000|2020-11-25 10:25:00|4840.5|4837.7|4842|4839.2|4847.3|4844.5|4837.3|4834.5|791
1606300200000|2020-11-25 10:30:00|4842.4|4839.6|4844.3|4841.5|4846|4843.2|4840.4|4837.6|328
1606300500000|2020-11-25 10:35:00|4844.4|4841.6|4853.3|4850.5|4855.3|4852.5|4844.3|4841.5|443
1606300800000|2020-11-25 10:40:00|4853.4|4850.6|4849.4|4846.6|4853.8|4851|4847.4|4844.6|141
1606301100000|2020-11-25 10:45:00|4850.3|4847.5|4857.4|4854.6|4857.5|4854.7|4848.5|4845.7|946
1606301400000|2020-11-25 10:50:00|4857.5|4854.7|4850.4|4847.6|4857.5|4854.7|4849.4|4846.6|889
1606301700000|2020-11-25 10:55:00|4850.8|4848|4844.4|4841.6|4854.4|4851.6|4844.4|4841.6|356
1606302000000|2020-11-25 11:00:00|4844.3|4841.5|4834.3|4831.5|4844.4|4841.6|4831.3|4828.5|1492
1606302300000|2020-11-25 11:05:00|4834.4|4831.6|4838.4|4835.6|4839.3|4836.5|4833.3|4830.5|780
1606302600000|2020-11-25 11:10:00|4837.5|4834.7|4838.9|4836.1|4839.4|4836.6|4834.5|4831.7|589
1606302900000|2020-11-25 11:15:00|4838.5|4835.7|4839.4|4836.6|4841.5|4838.7|4836.4|4833.6|2067
1606303200000|2020-11-25 11:20:00|4838.5|4835.7|4838.5|4835.7|4842.4|4839.6|4836.4|4833.6|815
1606303500000|2020-11-25 11:25:00|4838.4|4835.6|4836.3|4833.5|4838.4|4835.6|4831.3|4828.5|414
1606303800000|2020-11-25 11:30:00|4835.3|4832.5|4819.2|4816.4|4835.4|4832.6|4818.3|4815.5|2110
1606304100000|2020-11-25 11:35:00|4818.7|4815.9|4813.6|4810.8|4823.7|4820.9|4812.2|4809.4|2413
1606304400000|2020-11-25 11:40:00|4815.1|4812.3|4805.9|4803.1|4816.2|4813.4|4801.2|4798.4|3618
1606304700000|2020-11-25 11:45:00|4805.8|4803|4800.9|4798.1|4808|4805.2|4798.9|4796.1|1580
1606305000000|2020-11-25 11:50:00|4800.8|4798|4809.9|4807.1|4812|4809.2|4798.9|4796.1|1416
1606305300000|2020-11-25 11:55:00|4809|4806.2|4814.1|4811.3|4815.1|4812.3|4801|4798.2|974
1606305600000|2020-11-25 12:00:00|4814.3|4811.5|4814|4811.2|4815.3|4812.5|4811.6|4808.8|849
1606305900000|2020-11-25 12:05:00|4813.6|4810.8|4806.5|4803.7|4819.1|4816.3|4806.5|4803.7|775
1606306200000|2020-11-25 12:10:00|4806.9|4804.1|4801.4|4798.6|4810.9|4808.1|4796.9|4794.1|598
1606306500000|2020-11-25 12:15:00|4801.8|4799|4808.4|4805.6|4810.5|4807.7|4801.8|4799|598
1606306800000|2020-11-25 12:20:00|4808|4805.2|4813.1|4810.3|4815.1|4812.3|4806.9|4804.1|373
1606307100000|2020-11-25 12:25:00|4813|4810.2|4819.1|4816.3|4819.6|4816.8|4812.1|4809.3|255
1606307400000|2020-11-25 12:30:00|4819.6|4816.8|4818.1|4815.3|4822|4819.2|4816.1|4813.3|399
1606307700000|2020-11-25 12:35:00|4818|4815.2|4811.1|4808.3|4818.1|4815.3|4810|4807.2|315
1606308000000|2020-11-25 12:40:00|4811|4808.2|4806|4803.2|4813.1|4810.3|4803.1|4800.3|667
1606308300000|2020-11-25 12:45:00|4806.1|4803.3|4809.1|4806.3|4813.6|4810.3|4806.1|4803.3|425
1606308600000|2020-11-25 12:50:00|4810|4807.2|4816|4813.2|4818|4815.2|4809.1|4806.3|245
1606308900000|2020-11-25 12:55:00|4816.1|4813.3|4818.1|4815.3|4823.1|4820.3|4814.6|4811.8|623
1606309200000|2020-11-25 13:00:00|4818.2|4815.4|4823.1|4820.3|4826.6|4823.8|4815.1|4812.3|2169
1606309500000|2020-11-25 13:05:00|4823.2|4820.4|4821.7|4818.9|4824.1|4821.3|4820.1|4817.3|1147
1606309800000|2020-11-25 13:10:00|4821.2|4818.4|4821.1|4818.3|4823.2|4820.4|4815|4812.2|1549
1606310100000|2020-11-25 13:15:00|4820.2|4817.4|4832.2|4829.4|4835.2|4832.4|4815.1|4812.3|2756
1606310400000|2020-11-25 13:20:00|4832.1|4829.3|4847.2|4844.4|4848.1|4845.3|4831.2|4828.4|2816
1606310700000|2020-11-25 13:25:00|4846.7|4843.9|4831.1|4828.3|4849.8|4847|4828.6|4825.8|1496
1606311000000|2020-11-25 13:30:00|4831.7|4828.9|4833.1|4830.3|4835.2|4832.4|4828.1|4824.8|527
1606311300000|2020-11-25 13:35:00|4832.2|4829.4|4825|4822.2|4834.2|4831.4|4824.1|4821.3|1164
1606311600000|2020-11-25 13:40:00|4824.1|4821.3|4817.8|4815|4826.1|4823.3|4807.8|4805|4422
1606311900000|2020-11-25 13:45:00|4818.6|4815.8|4819.6|4816.8|4821.7|4818.9|4811.6|4808.8|1592
1606312200000|2020-11-25 13:50:00|4819.1|4816.3|4819.1|4816.3|4823.1|4820.3|4815.6|4812.8|894
1606312500000|2020-11-25 13:55:00|4819.6|4816.8|4825.7|4822.9|4828.2|4825.4|4818.6|4815.8|1405
1606312800000|2020-11-25 14:00:00|4825.6|4822.8|4835.7|4832.9|4836.7|4833.9|4824.7|4821.9|919
1606313100000|2020-11-25 14:05:00|4835.6|4832.8|4838.7|4835.9|4839.7|4836.9|4829.7|4826.9|951
1606313400000|2020-11-25 14:10:00|4838.2|4835.4|4836.2|4833.4|4840.7|4837.9|4834.7|4831.9|558
1606313700000|2020-11-25 14:15:00|4835.8|4833|4834.8|4832|4836.2|4833.4|4818.7|4815.9|1476
1606314000000|2020-11-25 14:20:00|4835.7|4832.9|4826.7|4823.9|4835.7|4832.9|4825.8|4823|1329
1606314300000|2020-11-25 14:25:00|4826.2|4823.4|4831.9|4829.1|4836.9|4834.1|4822.7|4819.9|1792
1606314600000|2020-11-25 14:30:00|4832|4829.2|4831.4|4828.6|4834.7|4831.9|4826.8|4824|614
1606314900000|2020-11-25 14:35:00|4831|4828.2|4818|4815.2|4834.9|4832.1|4817.6|4813.5|1467
1606315200000|2020-11-25 14:40:00|4817.9|4815.1|4823.4|4820.6|4826|4823.2|4812.9|4810.1|1845
1606315500000|2020-11-25 14:45:00|4823.9|4821.1|4811.9|4809.1|4824.9|4822.1|4811|4808.2|2357
1606315800000|2020-11-25 14:50:00|4812.4|4809.6|4815.8|4813|4816.9|4814.1|4809.4|4806.6|1478
1606316100000|2020-11-25 14:55:00|4815.9|4813.1|4810.2|4807.4|4816.9|4814.1|4805.8|4801.9|1022
1606316400000|2020-11-25 15:00:00|4809.8|4807|4804.8|4802|4812.3|4809.5|4800.8|4798|724
1606316700000|2020-11-25 15:05:00|4803.9|4801.1|4807.9|4805.1|4807.9|4805.1|4797.9|4795.1|1184
1606317000000|2020-11-25 15:10:00|4808|4805.2|4815.9|4813.1|4817.3|4814.5|4808|4805.2|554
1606317300000|2020-11-25 15:15:00|4815.8|4813|4817.4|4814.6|4820.9|4818.1|4813.8|4811|332
1606317600000|2020-11-25 15:20:00|4817.9|4815.1|4819.4|4816.6|4821|4818.2|4813.9|4811.1|1553
1606317900000|2020-11-25 15:25:00|4819.5|4816.7|4812.1|4809.3|4822|4819.2|4812.1|4809.3|993
1606318200000|2020-11-25 15:30:00|4812.3|4809.5|4808.1|4805.3|4817.1|4814.3|4801.1|4798.3|1624
1606318500000|2020-11-25 15:35:00|4808.6|4805.8|4828.2|4825.4|4828.8|4826|4808|4805.2|3125
1606318800000|2020-11-25 15:40:00|4828.3|4825.5|4820.1|4817.3|4831.2|4828.4|4814.1|4811.3|1423
1606319100000|2020-11-25 15:45:00|4820|4817.2|4815.1|4812.3|4825.2|4822.4|4813.1|4810.3|1957
1606319400000|2020-11-25 15:50:00|4815.6|4812.8|4812.1|4809.3|4820.1|4817.3|4806.1|4803.3|797
1606319700000|2020-11-25 15:55:00|4811.6|4808.8|4809|4806.2|4821.6|4818.8|4808|4805.2|1063
1606320000000|2020-11-25 16:00:00|4808.5|4805.7|4808|4805.2|4812|4809.2|4805|4802.2|773
1606320300000|2020-11-25 16:05:00|4808.5|4805.7|4828.6|4825.8|4831.2|4828.4|4807.1|4804.3|1396
1606320600000|2020-11-25 16:10:00|4829.1|4826.3|4821.1|4818.3|4832.2|4829.4|4819.1|4816.3|1466
1606320900000|2020-11-25 16:15:00|4822|4819.2|4810.9|4808.1|4824.1|4821.3|4809.9|4807.1|2702
1606321200000|2020-11-25 16:20:00|4811.8|4809|4811.7|4808.9|4815.9|4813.1|4807.7|4804.9|2420
1606321500000|2020-11-25 16:25:00|4810.8|4808|4804.4|4801.6|4817.8|4815|4799.8|4797|4034
1606321800000|2020-11-25 16:30:00|4804.9|4802.1|4822|4819.2|4825.1|4822.3|4804|4801.2|4167
1606322100000|2020-11-25 16:35:00|4822.1|4819.3|4823.2|4820.4|4828.1|4825.3|4818.1|4815.3|1379
1606322400000|2020-11-25 16:40:00|4823.6|4820.8|4825.2|4822.4|4826.2|4823.4|4819.2|4816.4|705
1606322700000|2020-11-25 16:45:00|4825.1|4822.3|4826.1|4823.3|4830.2|4827.4|4823.2|4820.4|817
1606323000000|2020-11-25 16:50:00|4826.6|4823.8|4830.1|4827.3|4830.2|4827.4|4824.1|4821.3|770
1606323300000|2020-11-25 16:55:00|4830|4827.2|4822.1|4819.3|4831.6|4828.8|4821.1|4818.3|614
1606323600000|2020-11-25 17:00:00|4823|4820.2|4829|4826.2|4832.2|4829.4|4820.1|4817.3|1485
1606323900000|2020-11-25 17:05:00|4829.1|4826.3|4830|4827.2|4830.1|4827.3|4828|4825.2|272
1606324200000|2020-11-25 17:10:00|4831|4828.2|4834.5|4831.7|4835.5|4832.7|4830.1|4827.3|800
1606324500000|2020-11-25 17:15:00|4835|4832.2|4834|4831.2|4837.1|4834.3|4833|4830.2|755
1606324800000|2020-11-25 17:20:00|4834.1|4831.3|4830|4827.2|4835.5|4832.7|4828.9|4826.1|917
1606325100000|2020-11-25 17:25:00|4831|4828.2|4837|4834.2|4838.9|4836.1|4831|4828.2|544
1606325400000|2020-11-25 17:30:00|4836.4|4833.6|4835.4|4832.6|4842.4|4839.6|4834.9|4832.1|773
1606325700000|2020-11-25 17:35:00|4835|4832.2|4843|4840.2|4843.9|4841.1|4834|4831.2|476
1606326000000|2020-11-25 17:40:00|4842|4839.2|4848|4845.2|4848.9|4846.1|4842|4839.2|622
1606326300000|2020-11-25 17:45:00|4847.5|4844.7|4849|4846.2|4851|4848.2|4845.4|4842.6|764
1606326600000|2020-11-25 17:50:00|4850|4847.2|4853.1|4850.3|4854.1|4851.3|4849.1|4846.3|844
1606326900000|2020-11-25 17:55:00|4853.5|4850.7|4861.2|4858.4|4862.2|4859.4|4853.1|4850.3|1772
1606327200000|2020-11-25 18:00:00|4861.1|4858.3|4871.6|4868.8|4879.2|4876.4|4859.1|4856.3|2230
1606327500000|2020-11-25 18:05:00|4871.2|4868.4|4880.1|4877.3|4881.2|4878.4|4871.1|4868.3|586
1606327800000|2020-11-25 18:10:00|4880.2|4877.4|4883.2|4880.4|4884.6|4881.8|4878.1|4875.3|2358
1606328100000|2020-11-25 18:15:00|4883.1|4880.3|4889.2|4886.4|4889.2|4886.4|4879.6|4876.8|624
1606328400000|2020-11-25 18:20:00|4888.2|4885.4|4885.1|4882.3|4889.2|4886.4|4881.1|4878.3|1023
1606328700000|2020-11-25 18:25:00|4885.6|4882.8|4881.2|4878.4|4889.2|4886.4|4875.1|4872.3|846
1606329000000|2020-11-25 18:30:00|4881.1|4878.3|4892.2|4889.4|4895.6|4892.8|4880.1|4877.3|976
1606329300000|2020-11-25 18:35:00|4892.1|4889.3|4886.2|4883.4|4893.1|4890.3|4884.6|4881.8|1192
1606329600000|2020-11-25 18:40:00|4886|4883.2|4876.9|4874.1|4886|4883.2|4875|4872.2|574
1606329900000|2020-11-25 18:45:00|4876|4873.2|4876.9|4874.1|4879|4876.2|4873.9|4871.1|575
1606330200000|2020-11-25 18:50:00|4876.5|4873.7|4881.1|4878.3|4882.1|4879.3|4876.5|4873.7|727
1606330500000|2020-11-25 18:55:00|4880.6|4877.8|4878.6|4875.8|4881.6|4878.8|4876|4873.2|439
1606330800000|2020-11-25 19:00:00|4879|4876.2|4877|4874.2|4879.1|4876.3|4871.9|4869.1|613
1606331100000|2020-11-25 19:05:00|4877.1|4874.3|4870|4867.2|4879.6|4876.8|4868|4865.2|958
1606331400000|2020-11-25 19:10:00|4869.5|4866.7|4858.5|4855.7|4870|4867.2|4854.9|4852.1|1255
1606331700000|2020-11-25 19:15:00|4858|4855.2|4859|4856.2|4868|4865.2|4858|4855.2|801
1606332000000|2020-11-25 19:20:00|4859.9|4857.1|4857.8|4855|4860|4857.2|4849.9|4847.1|1848
1606332300000|2020-11-25 19:25:00|4857.3|4854.5|4858.7|4855.9|4860.8|4858|4844|4841.2|6058
1606332600000|2020-11-25 19:30:00|4857.8|4855|4847.7|4844.9|4857.8|4855|4847.7|4844.9|1703
1606332900000|2020-11-25 19:35:00|4847.8|4845|4844.7|4841.9|4849.8|4847|4842.2|4839.4|1357
1606333200000|2020-11-25 19:40:00|4844.3|4841.5|4838.2|4835.4|4844.7|4841.9|4836.6|4833.8|1809
1606333500000|2020-11-25 19:45:00|4837.7|4834.9|4835.6|4832.8|4846.2|4843.4|4834.7|4831.9|360
1606333800000|2020-11-25 19:50:00|4835.7|4832.9|4840.7|4837.9|4840.7|4837.9|4834.7|4831.9|182
1606334100000|2020-11-25 19:55:00|4841.2|4838.4|4848.7|4845.9|4848.7|4845.9|4839.2|4836.4|428
1606334400000|2020-11-25 20:00:00|4848.6|4845.8|4848.6|4845.8|4848.7|4845.9|4844.7|4841.9|1015
1606334700000|2020-11-25 20:05:00|4848.1|4845.3|4852.6|4849.8|4852.6|4849.8|4846.6|4843.8|426
1606335000000|2020-11-25 20:10:00|4852.5|4849.7|4855.7|4852.9|4858.6|4855.8|4851.6|4848.8|964
1606335300000|2020-11-25 20:15:00|4855.6|4852.8|4850.7|4847.9|4856.7|4853.9|4850.6|4847.8|151
1606335600000|2020-11-25 20:20:00|4851.1|4848.3|4854.6|4851.8|4855.6|4852.8|4850.6|4847.8|398
1606335900000|2020-11-25 20:25:00|4855.1|4852.3|4854.6|4851.8|4855.6|4852.8|4851.6|4848.8|172
1606336200000|2020-11-25 20:30:00|4854.2|4851.4|4855.2|4852.4|4856.6|4853.8|4853.7|4850.9|171
1606336500000|2020-11-25 20:35:00|4854.7|4851.9|4855.6|4852.8|4857.2|4854.4|4853.6|4850.8|257
1606336800000|2020-11-25 20:40:00|4856.1|4853.3|4860.6|4857.8|4860.6|4857.8|4855.7|4852.9|72
1606337100000|2020-11-25 20:45:00|4860.2|4857.4|4863.1|4860.3|4864.6|4861.8|4859.7|4856.9|104
1606337400000|2020-11-25 20:50:00|4862.6|4859.8|4866.8|4864|4866.8|4864|4862.6|4859.8|644
1606337700000|2020-11-25 20:55:00|4866.7|4863.9|4867.3|4864.5|4868.7|4865.9|4865.8|4863|277
1606338000000|2020-11-25 21:00:00|4866.8|4864|4872.8|4870|4874.3|4871.5|4866.8|4864|226
1606338300000|2020-11-25 21:05:00|4872.7|4869.9|4873.8|4871|4877.7|4874.9|4870.3|4867.5|158
1606338600000|2020-11-25 21:10:00|4874.3|4871.5|4872.8|4870|4875.3|4872.5|4871.7|4868.9|19
1606338900000|2020-11-25 21:15:00|4873.3|4870.5|4871.8|4869|4873.3|4870.5|4869.8|4867|58
1606339200000|2020-11-25 21:20:00|4871.7|4868.9|4872.3|4869.5|4872.3|4869.5|4869.3|4866.5|151
1606339500000|2020-11-25 21:25:00|4871.8|4869|4876.3|4873.5|4877.2|4874.4|4870.7|4867.9|74
1606339800000|2020-11-25 21:30:00|4875.8|4873|4872.3|4869.5|4876.3|4873.5|4870.3|4867.5|48
1606340100000|2020-11-25 21:35:00|4872.7|4869.9|4874.3|4871.5|4875.7|4872.9|4872.3|4869.5|56
1606340400000|2020-11-25 21:40:00|4874.7|4871.9|4877.7|4874.9|4878.3|4875.5|4874.7|4871.9|29
1606340700000|2020-11-25 21:45:00|4877.8|4875|4881.7|4878.9|4884.7|4881.9|4876.8|4874|83
1606341000000|2020-11-25 21:50:00|4881.2|4878.4|4879.8|4877|4882.3|4879.5|4877.7|4874.9|46
1606341300000|2020-11-25 21:55:00|4881.2|4878.4|4878.2|4875.4|4881.3|4878.5|4877.7|4874.9|208
1606341600000|2020-11-25 22:00:00|4877.7|4874.9|4876.2|4873.4|4878.2|4875.4|4876.2|4873.4|57
1606342200000|2020-11-25 22:10:00|||||||||5
1606342500000|2020-11-25 22:15:00|4876.7|4873.9|4882.8|4872.8|4883.8|4879.7|4876.7|4871.3|4
1606342800000|2020-11-25 22:20:00|4882.9|4872.9|4883.8|4873.8|4883.8|4873.8|4881.4|4871.4|16
1606343400000|2020-11-25 22:30:00|4883.7|4873.7|4883.3|4873.3|4883.7|4873.7|4882.9|4872.9|0
1606343700000|2020-11-25 22:35:00|4883.8|4873.8|4883.3|4873.3|4883.8|4873.8|4883.3|4873.3|0
1606344300000|2020-11-25 22:45:00|4882.8|4872.8|4882.8|4872.8|4882.8|4872.8|4882.8|4872.8|0
1606344600000|2020-11-25 22:50:00|4883.3|4873.3|4883.3|4873.3|4883.3|4873.3|4883.3|4873.3|0
1606352400000|2020-11-26 01:00:00|4869.1|4866.3|4876.7|4872.7|4876.7|4873.3|4864.2|4860.7|77
1606352700000|2020-11-26 01:05:00|4878.2|4874.2|4876.2|4873.4|4879.6|4876.8|4876.1|4873.3|82
1606353000000|2020-11-26 01:10:00|4876.1|4873.3|4876.6|4873.8|4876.7|4873.9|4873.2|4870.4|29
1606353300000|2020-11-26 01:15:00|4876.2|4873.4|4874.2|4871.4|4877.7|4874.8|4874.1|4871.3|18
1606353600000|2020-11-26 01:20:00|4874.6|4871.8|4876.2|4873.4|4880.1|4877.3|4874.1|4871.3|26
1606353900000|2020-11-26 01:25:00|4876.6|4873.8|4876.6|4873.8|4877.7|4874.9|4875.2|4872.4|7
1606354200000|2020-11-26 01:30:00|4876.2|4873.4|4885.7|4882.9|4889.1|4886.3|4876.2|4873.4|147
1606354500000|2020-11-26 01:35:00|4885.1|4882.3|4894.6|4891.8|4898.6|4895.3|4883.7|4880.9|244
1606354800000|2020-11-26 01:40:00|4894.1|4891.3|4893.2|4890.4|4898.7|4895.9|4891.7|4888.9|183
1606355100000|2020-11-26 01:45:00|4893.7|4890.9|4892.7|4889.9|4894.7|4891.9|4887.3|4884.5|126
1606355400000|2020-11-26 01:50:00|4892.3|4889.5|4895.3|4892.5|4901.8|4899|4883.3|4880.5|376
1606355700000|2020-11-26 01:55:00|4895.2|4892.4|4895.2|4892.4|4900.2|4897.4|4890.3|4887.5|310
1606356000000|2020-11-26 02:00:00|4895.1|4892.3|4890.6|4887.8|4897.3|4894.5|4890.1|4887.3|110
1606356300000|2020-11-26 02:05:00|4890.2|4887.4|4896.1|4893.3|4898.6|4895.8|4890.1|4887.3|107
1606356600000|2020-11-26 02:10:00|4897.1|4894.3|4893.2|4890.4|4898.6|4895.8|4893.1|4890.3|24
1606356900000|2020-11-26 02:15:00|4893.1|4890.3|4893.1|4890.3|4893.7|4890.8|4891.7|4888.7|0
1606357200000|2020-11-26 02:20:00|4893.6|4890.8|4887.7|4884.9|4894.1|4891.3|4887.7|4884.9|65
1606357500000|2020-11-26 02:25:00|4887.6|4884.8|4894.1|4891.3|4895.1|4892.3|4887.6|4884.8|11
1606357800000|2020-11-26 02:30:00|4894.2|4891.4|4899.1|4896.3|4900.1|4897.3|4894.2|4891.4|18
1606358100000|2020-11-26 02:35:00|4899.2|4896.4|4900.2|4897.4|4901.2|4898.4|4897.7|4894.9|70
1606358400000|2020-11-26 02:40:00|4901.2|4898.4|4899.7|4896.9|4901.2|4898.4|4897.1|4894.3|46
1606358700000|2020-11-26 02:45:00|4900.2|4897.4|4895.1|4892.3|4900.2|4897.4|4895.1|4892.3|17
1606359000000|2020-11-26 02:50:00|4894.7|4891.9|4894.2|4891.4|4896.8|4893.4|4894.2|4891.4|5
1606359300000|2020-11-26 02:55:00|4894.7|4891.9|4892.2|4889.4|4896.7|4893.9|4891.7|4888.9|13
1606359600000|2020-11-26 03:00:00|4892.7|4889.9|4898.2|4895.4|4898.6|4895.8|4891.1|4888.3|37
1606359900000|2020-11-26 03:05:00|4898.1|4895.3|4893.1|4890.3|4899.1|4896.3|4893.1|4890.3|58
1606360200000|2020-11-26 03:10:00|4893.2|4890.4|4891.1|4888.3|4894.6|4891.8|4891.1|4888.3|265
1606360500000|2020-11-26 03:15:00|4890.1|4887.3|4892.1|4889.3|4894.2|4891.3|4888.1|4885.3|21
1606360800000|2020-11-26 03:20:00|4891.6|4888.8|4888.6|4885.8|4892.6|4889.8|4888.1|4885.3|19
1606361100000|2020-11-26 03:25:00|4888.1|4885.3|4884.5|4881.7|4889.5|4886.7|4883.5|4880.2|133
1606361400000|2020-11-26 03:30:00|4883.5|4880.7|4880.1|4877.3|4884|4881.2|4880.1|4877.3|130
1606361700000|2020-11-26 03:35:00|4880.6|4877.8|4882.1|4879.3|4886|4883.2|4880.1|4877.3|48
1606362000000|2020-11-26 03:40:00|4883.1|4880.3|4879.6|4876.8|4883.6|4880.8|4879.6|4876.8|17
1606362300000|2020-11-26 03:45:00|4881.1|4878.3|4882.1|4879.3|4883.6|4880.8|4877.2|4874.4|84
1606362600000|2020-11-26 03:50:00|4881.7|4878.9|4882|4879.2|4883.1|4880.3|4880.6|4877.7|9
1606362900000|2020-11-26 03:55:00|4882.1|4879.3|4880.6|4877.8|4882.6|4879.8|4880.6|4877.7|14
1606363200000|2020-11-26 04:00:00|4881|4878.2|4884.5|4881.7|4885.5|4882.7|4881|4878.2|12
1606363500000|2020-11-26 04:05:00|4884|4881.2|4884|4881.2|4884.5|4881.7|4883.5|4880.7|51
1606363800000|2020-11-26 04:10:00|4883.5|4880.7|4882.6|4879.8|4884|4881.2|4882.5|4879.7|2
1606364100000|2020-11-26 04:15:00|4883.5|4880.7|4882.6|4879.8|4883.5|4880.7|4882|4879.2|0
1606364400000|2020-11-26 04:20:00|4883|4880.2|4882.5|4879.7|4883|4880.2|4882.5|4879.7|29
1606364700000|2020-11-26 04:25:00|4882|4879.2|4877.6|4874.8|4882|4879.2|4876.5|4873.7|550
1606365000000|2020-11-26 04:30:00|4877.1|4874.3|4876.6|4873.8|4879.6|4876.8|4876.6|4873.8|7
1606365300000|2020-11-26 04:35:00|4877.1|4874.3|4877.5|4874.7|4878|4875.2|4875.6|4872.8|148
1606365600000|2020-11-26 04:40:00|4878|4875.2|4880|4877.2|4881|4878.2|4877.5|4874.2|5
1606365900000|2020-11-26 04:45:00|4879.6|4876.8|4880.1|4877.3|4882.5|4879.7|4879.6|4876.8|6
1606366200000|2020-11-26 04:50:00|4881.1|4878.3|4882|4879.2|4882.7|4879.8|4880.5|4877.7|20
1606366500000|2020-11-26 04:55:00|4882.1|4879.3|4880.6|4877.8|4882.7|4879.8|4880.6|4877.8|3
1606366800000|2020-11-26 05:00:00|4881.1|4878.3|4883|4880.2|4883|4880.2|4881|4878.2|2
1606367100000|2020-11-26 05:05:00|4882.6|4879.8|4883.1|4880.3|4884.6|4881.8|4882.6|4879.7|258
1606367400000|2020-11-26 05:10:00|4883.6|4880.8|4883.1|4880.3|4884.7|4881.3|4883.1|4880.3|0
1606367700000|2020-11-26 05:15:00|4883.6|4880.8|4885.1|4882.3|4886.1|4883.3|4883.1|4880.3|5
1606368000000|2020-11-26 05:20:00|4886.1|4883.3|4886.1|4883.3|4886.1|4883.3|4884|4881.2|14
1606368300000|2020-11-26 05:25:00|4886.6|4883.8|4888.1|4885.3|4889.5|4886.7|4886.1|4883.3|27
1606368600000|2020-11-26 05:30:00|4888.6|4885.8|4886.1|4883.3|4890.1|4887.3|4885.6|4882.8|163
1606368900000|2020-11-26 05:35:00|4886.6|4883.8|4887.6|4884.8|4889.7|4886.8|4886.6|4883.8|20
1606369200000|2020-11-26 05:40:00|4887.5|4884.7|4884.1|4881.3|4887.5|4884.7|4884.1|4881.3|51
1606369500000|2020-11-26 05:45:00|4883.6|4880.8|4883.7|4880.9|4884.2|4881.4|4881.7|4878.9|446
1606369800000|2020-11-26 05:50:00|4882.8|4880|4881.1|4878.3|4883.8|4880.4|4877.2|4874.4|60
1606370100000|2020-11-26 05:55:00|4881.2|4878.4|4880.2|4877.4|4883.8|4880.8|4878.7|4875.9|19
1606370400000|2020-11-26 06:00:00|4880.7|4877.9|4879.7|4876.9|4881.8|4878.4|4876.2|4873.4|71
1606370700000|2020-11-26 06:05:00|4879.2|4876.4|4881.7|4878.9|4881.7|4878.9|4879.1|4876.3|16
1606371000000|2020-11-26 06:10:00|4882.2|4879.4|4880.2|4877.4|4883.8|4880.4|4880.2|4877.4|48
1606371300000|2020-11-26 06:15:00|4880.7|4877.9|4879.2|4876.4|4880.7|4877.9|4879.2|4876.4|18
1606371600000|2020-11-26 06:20:00|4879.7|4876.9|4880.7|4877.9|4880.7|4877.9|4879.2|4876.4|18
1606371900000|2020-11-26 06:25:00|4879.8|4877|4877.2|4874.4|4880.8|4877.9|4877.2|4874.3|81
1606372200000|2020-11-26 06:30:00|4877.7|4874.9|4868.7|4865.9|4877.7|4874.9|4868.2|4865.4|411
1606372500000|2020-11-26 06:35:00|4868.2|4865.4|4870.7|4867.9|4871.1|4868.3|4863.7|4860.9|147
1606372800000|2020-11-26 06:40:00|4871.1|4868.3|4862.8|4858.8|4871.2|4868.4|4861.2|4858.4|26
1606373100000|2020-11-26 06:45:00|4862.2|4859.4|4861.1|4858.3|4862.6|4859.8|4859.7|4856.9|31
1606373400000|2020-11-26 06:50:00|4860.6|4857.8|4862.7|4858.7|4864.6|4861.8|4860.6|4857.7|91
1606373700000|2020-11-26 06:55:00|4862.2|4859.4|4864.1|4861.3|4865.2|4862.4|4862.1|4858.7|46
1606374000000|2020-11-26 07:00:00|4864.7|4860.7|4854.6|4851.8|4864.7|4861.9|4853.1|4850.3|85
1606374300000|2020-11-26 07:05:00|4853.6|4850.8|4852.7|4849.9|4855.6|4852.8|4846.7|4843.9|186
1606374600000|2020-11-26 07:10:00|4853.2|4850.4|4855.7|4852.9|4856.7|4853.9|4853.1|4850.3|35
1606374900000|2020-11-26 07:15:00|4855.6|4852.8|4856.7|4853.9|4856.7|4853.9|4853.7|4850.9|105
1606375200000|2020-11-26 07:20:00|4856.6|4853.8|4855.7|4852.9|4856.8|4854|4855.6|4852.8|715
1606375500000|2020-11-26 07:25:00|4856.7|4853.9|4856.7|4853.9|4856.8|4854|4855.7|4852.9|84
1606375800000|2020-11-26 07:30:00|4855.6|4852.8|4853.7|4850.9|4856.6|4853.8|4851.7|4848.9|278
1606376100000|2020-11-26 07:35:00|4853.6|4850.8|4855.7|4852.9|4856.6|4853.8|4852.7|4849.9|400
1606376400000|2020-11-26 07:40:00|4855.6|4852.8|4851.2|4848.4|4855.6|4852.8|4849.7|4846.9|134
1606376700000|2020-11-26 07:45:00|4851.6|4848.8|4845.6|4842.8|4855.7|4852.9|4842.6|4839.8|147
1606377000000|2020-11-26 07:50:00|4846.6|4843.8|4840.6|4837.8|4848.2|4844.8|4838.7|4835.9|364
1606377300000|2020-11-26 07:55:00|4840.7|4837.9|4828.1|4825.3|4843.6|4840.8|4828.1|4825.3|295
1606377600000|2020-11-26 08:00:00|4828.2|4825.4|4824.2|4821.4|4835.6|4832.8|4823.7|4820.9|701
1606377900000|2020-11-26 08:05:00|4824.1|4821.3|4826.2|4823.4|4826.7|4823.9|4821.6|4818.8|467
1606378200000|2020-11-26 08:10:00|4826.7|4823.9|4816.7|4813.9|4826.7|4823.9|4816.1|4813.3|375
1606378500000|2020-11-26 08:15:00|4816.6|4813.8|4812.7|4809.9|4819.1|4816.3|4810.1|4807.3|1205
1606378800000|2020-11-26 08:20:00|4812.6|4809.8|4796.7|4793.9|4812.6|4809.8|4796.6|4793.8|668
1606379100000|2020-11-26 08:25:00|4797.1|4794.3|4778.6|4775.8|4798.7|4795.9|4775.6|4772.8|1634
1606379400000|2020-11-26 08:30:00|4778.1|4775.3|4757.7|4754.9|4784.7|4781.9|4756.7|4753.9|2410
1606379700000|2020-11-26 08:35:00|4758.7|4755.9|4771.8|4769|4771.8|4769|4758.7|4755.9|1239
1606380000000|2020-11-26 08:40:00|4771.7|4768.9|4786.7|4783.9|4786.8|4784|4771.7|4768.9|861
1606380300000|2020-11-26 08:45:00|4786.8|4784|4784.2|4781.4|4790.8|4788|4781.3|4778.5|533
1606380600000|2020-11-26 08:50:00|4784.1|4781.3|4789.1|4786.3|4789.7|4786.9|4780.7|4777.9|340
1606380900000|2020-11-26 08:55:00|4788.7|4785.9|4766.5|4763.7|4788.7|4785.9|4766.5|4763.7|725
1606381200000|2020-11-26 09:00:00|4767|4764.2|4774.1|4771.3|4774.6|4771.8|4751.6|4748.8|740
1606381500000|2020-11-26 09:05:00|4774.5|4771.7|4776.4|4773.6|4779.6|4776.8|4773|4770.2|1337
1606381800000|2020-11-26 09:10:00|4775.5|4772.7|4786.6|4783.8|4786.6|4783.8|4775.4|4772.6|685
1606382100000|2020-11-26 09:15:00|4786.5|4783.7|4776.5|4773.7|4789.6|4786.8|4776.5|4773.7|364
1606382400000|2020-11-26 09:20:00|4776.6|4773.8|4776.5|4773.7|4781.5|4778.7|4775.6|4770.1|185
1606382700000|2020-11-26 09:25:00|4776.7|4773.9|4776.6|4773.8|4778.6|4775.8|4775.5|4772.7|112
1606383000000|2020-11-26 09:30:00|4777.5|4774.7|4774.5|4771.7|4783.6|4780.8|4774.5|4771.7|463
1606383300000|2020-11-26 09:35:00|4775|4772.2|4777.5|4774.7|4779|4776.2|4775|4772.2|245
1606383600000|2020-11-26 09:40:00|4777.6|4774.8|4771.5|4768.7|4782.6|4779.8|4771.5|4768.7|806
1606383900000|2020-11-26 09:45:00|4770.6|4767.8|4784.5|4781.7|4785.5|4782.7|4770.6|4767.8|457
1606384200000|2020-11-26 09:50:00|4784.6|4781.8|4787|4784.2|4789.6|4786.8|4784.5|4781.7|267
1606384500000|2020-11-26 09:55:00|4787.1|4784.3|4789.6|4786.8|4790.6|4787.8|4785.1|4782.3|382
1606384800000|2020-11-26 10:00:00|4789.7|4786.9|4796.7|4793.9|4796.7|4793.9|4789.7|4786.9|271
1606385100000|2020-11-26 10:05:00|4796.6|4793.8|4795|4792.2|4796.7|4793.9|4792.5|4789.7|411
1606385400000|2020-11-26 10:10:00|4794.6|4791.8|4785.6|4782.8|4796.7|4793.9|4784.7|4781.9|1260
1606385700000|2020-11-26 10:15:00|4785.7|4782.9|4797.7|4794.9|4797.7|4794.9|4785.7|4782.9|60
1606386000000|2020-11-26 10:20:00|4797.6|4794.8|4794.2|4791.4|4797.7|4794.9|4790.6|4787.8|100
1606386300000|2020-11-26 10:25:00|4794.1|4791.3|4795.6|4792.8|4796.6|4793.8|4791.6|4788.8|110
1606386600000|2020-11-26 10:30:00|4794.6|4791.8|4797.6|4794.8|4797.6|4794.8|4792.6|4789.8|114
1606386900000|2020-11-26 10:35:00|4796.6|4793.8|4795.1|4792.3|4797.6|4794.8|4791.6|4788.8|537
1606387200000|2020-11-26 10:40:00|4795.6|4792.8|4792.6|4789.8|4797.6|4794.8|4790.6|4787.8|109
1606387500000|2020-11-26 10:45:00|4792.7|4789.9|4799.6|4796.8|4802.6|4799.8|4792.7|4789.9|358
1606387800000|2020-11-26 10:50:00|4799.1|4796.3|4797.7|4794.9|4799.6|4796.8|4793.7|4790.9|335
1606388100000|2020-11-26 10:55:00|4799.7|4796.9|4806.7|4803.9|4811.2|4808.4|4799.2|4796.4|155
1606388400000|2020-11-26 11:00:00|4807.2|4804.4|4811.2|4808.4|4811.2|4808.4|4806.6|4803.8|122
1606388700000|2020-11-26 11:05:00|4811.6|4808.8|4806.2|4803.4|4811.7|4808.9|4804.7|4801.9|64
1606389000000|2020-11-26 11:10:00|4806.6|4803.8|4810.7|4807.9|4811.7|4808.9|4806.6|4803.8|38
1606389300000|2020-11-26 11:15:00|4810.6|4807.8|4812.7|4809.9|4816.2|4813.4|4809.2|4806.4|103
1606389600000|2020-11-26 11:20:00|4813.2|4810.4|4814.2|4811.4|4814.7|4811.9|4811.7|4808.9|85
1606389900000|2020-11-26 11:25:00|4814.7|4811.9|4816.1|4813.3|4819.2|4816.4|4814.2|4811.4|281
1606390200000|2020-11-26 11:30:00|4815.7|4812.9|4815.7|4812.9|4817.7|4814.9|4812.6|4809.8|179
1606390500000|2020-11-26 11:35:00|4815.6|4812.8|4816.6|4813.8|4818.1|4815.3|4814.6|4811.8|1981
1606390800000|2020-11-26 11:40:00|4815.6|4812.8|4812.5|4809.7|4815.6|4812.8|4809.6|4806.8|140
1606391100000|2020-11-26 11:45:00|4813.4|4810.6|4821.6|4818.8|4821.6|4818.8|4813.4|4810.6|420
1606391400000|2020-11-26 11:50:00|4820.6|4817.8|4820.1|4817.3|4821.6|4818.8|4817.6|4814.8|133
1606391700000|2020-11-26 11:55:00|4820.6|4817.8|4813.6|4810.8|4821.6|4818.8|4811.6|4808.8|88
1606392000000|2020-11-26 12:00:00|4813|4810.2|4809.6|4806.8|4813.6|4810.8|4809.5|4806.7|54
1606392300000|2020-11-26 12:05:00|4810.5|4807.7|4813.1|4810.3|4813.6|4810.8|4810.5|4807.7|145
1606392600000|2020-11-26 12:10:00|4812.6|4809.8|4810.6|4807.8|4814.6|4811.8|4809.5|4806.7|136
1606392900000|2020-11-26 12:15:00|4810.5|4807.7|4803.5|4800.7|4810.6|4807.8|4803.5|4800.7|510
1606393200000|2020-11-26 12:20:00|4803|4800.2|4796.5|4793.7|4803.5|4800.7|4790.5|4787.7|257
1606393500000|2020-11-26 12:25:00|4796|4793.2|4787.5|4784.7|4796.5|4793.7|4778.9|4776.1|1677
1606393800000|2020-11-26 12:30:00|4787.9|4785.1|4786.5|4783.7|4792.4|4789.6|4785.5|4782.7|641
1606394100000|2020-11-26 12:35:00|4787.4|4784.6|4787.9|4785.1|4788.5|4785.7|4782.5|4779.7|1053
1606394400000|2020-11-26 12:40:00|4787.4|4784.6|4785.4|4782.6|4789.4|4786.6|4779.3|4776.5|747
1606394700000|2020-11-26 12:45:00|4785.9|4783.1|4787.4|4784.6|4789.3|4786.5|4783.3|4780.5|127
1606395000000|2020-11-26 12:50:00|4788.3|4785.5|4782.3|4779.5|4789.4|4786.6|4782.3|4779.5|37
1606395300000|2020-11-26 12:55:00|4781.4|4778.6|4775.9|4773.1|4781.4|4778.6|4775.5|4772.7|264
1606395600000|2020-11-26 13:00:00|4776.4|4773.6|4783.4|4780.6|4783.4|4780.6|4775.5|4772.7|237
1606395900000|2020-11-26 13:05:00|4783.3|4780.5|4778.4|4775.6|4783.3|4780.5|4775.5|4772.7|249
1606396200000|2020-11-26 13:10:00|4777.9|4775.1|4775.3|4772.5|4778.5|4775.7|4769.4|4766.6|240
1606396500000|2020-11-26 13:15:00|4775.4|4772.6|4772.3|4769.5|4776.4|4773.6|4770.3|4767.5|658
1606396800000|2020-11-26 13:20:00|4771.4|4768.6|4780.2|4777.4|4781.2|4778.4|4770.1|4767.3|515
1606397100000|2020-11-26 13:25:00|4779.8|4777|4790.8|4788|4792.3|4789.5|4779.8|4777|409
1606397400000|2020-11-26 13:30:00|4791.3|4788.5|4794.3|4791.5|4796.3|4793.5|4791.3|4788.5|717
1606397700000|2020-11-26 13:35:00|4794.4|4791.6|4799.4|4796.6|4799.9|4797.1|4794.3|4791.5|1629
1606398000000|2020-11-26 13:40:00|4798.4|4795.6|4800.8|4798|4802.9|4800.1|4797.4|4794.6|291
1606398300000|2020-11-26 13:45:00|4800.9|4798.1|4801.3|4798.5|4803.3|4800.5|4798.3|4795.5|110
1606398600000|2020-11-26 13:50:00|4802.3|4799.5|4801.4|4798.6|4802.4|4799.6|4799.3|4796.5|497
1606398900000|2020-11-26 13:55:00|4801.5|4798.7|4803.4|4800.6|4805.4|4802.6|4800.4|4797.6|67
1606399200000|2020-11-26 14:00:00|4803.9|4801.1|4805.4|4802.6|4806.4|4803.6|4802.4|4799.6|319
1606399500000|2020-11-26 14:05:00|4805.3|4802.5|4804.4|4801.6|4806.4|4803.6|4799.3|4796.5|1522
1606399800000|2020-11-26 14:10:00|4804.9|4802.1|4801.9|4799.1|4804.9|4802.1|4799.4|4796.6|45
1606400100000|2020-11-26 14:15:00|4802.4|4799.6|4809.9|4807.1|4812.4|4809.6|4801.4|4798.6|384
1606400400000|2020-11-26 14:20:00|4810.4|4807.6|4808.4|4805.6|4813.4|4810.6|4807.4|4804.6|43
1606400700000|2020-11-26 14:25:00|4808.9|4806.1|4812.9|4810.1|4813.5|4810.7|4808.4|4805.6|594
1606401000000|2020-11-26 14:30:00|4813|4810.2|4811.4|4808.6|4814.4|4811.6|4811.4|4808.6|416
1606401300000|2020-11-26 14:35:00|4811.8|4809|4805.4|4802.6|4811.9|4809.1|4802.4|4799.6|132
1606401600000|2020-11-26 14:40:00|4804.9|4802.1|4802.9|4800.1|4808.4|4805.6|4799.4|4796.6|115
1606401900000|2020-11-26 14:45:00|4803.4|4800.6|4810.9|4808.1|4810.9|4808.1|4802.9|4800.1|34
1606402200000|2020-11-26 14:50:00|4810.4|4807.6|4813.4|4810.6|4814.4|4811.6|4810.4|4807.6|135
1606402500000|2020-11-26 14:55:00|4813.9|4811.1|4811.4|4808.6|4814.4|4811.6|4809.4|4806.6|417
1606402800000|2020-11-26 15:00:00|4810.9|4808.1|4809.9|4807.1|4812.9|4810.1|4801.4|4798.6|313
1606403100000|2020-11-26 15:05:00|4809.4|4806.6|4809.4|4806.6|4810.9|4808.1|4806.4|4803.6|498
1606403400000|2020-11-26 15:10:00|4810.4|4807.6|4809.9|4807.1|4811.4|4808.6|4807.4|4804.6|103
1606403700000|2020-11-26 15:15:00|4810.4|4807.6|4806.3|4803.5|4811.4|4808.6|4806.3|4803.5|472
1606404000000|2020-11-26 15:20:00|4806.9|4804.1|4799.3|4796.5|4809.3|4806.5|4794.4|4791.6|244
1606404300000|2020-11-26 15:25:00|4799.4|4796.6|4796.3|4793.5|4799.4|4796.6|4794.3|4791.5|413
1606404600000|2020-11-26 15:30:00|4796.8|4794|4791.7|4788.9|4798.3|4795.5|4787.7|4784.9|534
1606404900000|2020-11-26 15:35:00|4791.2|4788.4|4794.3|4791.5|4796.2|4793.4|4788.7|4785.9|363
1606405200000|2020-11-26 15:40:00|4795.2|4792.4|4791.2|4788.4|4796.1|4793.3|4791.2|4788.4|200
1606405500000|2020-11-26 15:45:00|4791.3|4788.5|4790.2|4787.4|4795.2|4792.4|4790.2|4787.4|207
1606405800000|2020-11-26 15:50:00|4790.3|4787.5|4778.1|4775.3|4790.3|4787.5|4777.2|4774.2|941
1606406100000|2020-11-26 15:55:00|4778.2|4775.4|4774.1|4771.3|4781.1|4778.3|4771.1|4768.3|769
1606406400000|2020-11-26 16:00:00|4773.6|4770.8|4774.8|4772|4782.6|4779.8|4772.1|4769.3|2002
1606406700000|2020-11-26 16:05:00|4775.2|4772.4|4759.7|4756.9|4775.2|4772.4|4759.2|4756.4|2643
1606407000000|2020-11-26 16:10:00|4758.8|4756|4770.2|4767.4|4770.7|4767.9|4757.6|4754.8|1675
1606407300000|2020-11-26 16:15:00|4769.8|4767|4772.8|4770|4785.8|4783|4768.8|4766|1040
1606407600000|2020-11-26 16:20:00|4772.3|4769.5|4768.8|4766|4777.3|4774.5|4767.8|4765|516
1606407900000|2020-11-26 16:25:00|4767.8|4765|4772.1|4769.3|4777.9|4775.1|4765.9|4763.1|2628
1606408200000|2020-11-26 16:30:00|4773|4770.2|4778.1|4775.3|4781.1|4778.3|4771|4768.2|2407
1606408500000|2020-11-26 16:35:00|4777.6|4774.8|4769|4766.2|4780.1|4777.3|4765.9|4763.1|1143
1606408800000|2020-11-26 16:40:00|4769.1|4766.3|4766.4|4763.6|4770.9|4768.1|4760.9|4758.1|451
1606409100000|2020-11-26 16:45:00|4765.9|4763.1|4785|4782.2|4785|4782.2|4764.4|4761.6|516
1606409400000|2020-11-26 16:50:00|4785.1|4782.3|4789.4|4786.6|4798.9|4796.1|4785.1|4782.3|427
1606409700000|2020-11-26 16:55:00|4789.9|4787.1|4784.4|4781.6|4790.9|4788.1|4782.9|4780.1|484
1606410000000|2020-11-26 17:00:00|4784.9|4782.1|4785|4782.2|4790|4787.2|4783.9|4781.1|175
1606410300000|2020-11-26 17:05:00|4785.1|4782.3|4781|4778.2|4785.5|4782.7|4778.9|4776.1|209
1606410600000|2020-11-26 17:10:00|4781.4|4778.6|4777.9|4775.1|4783|4780.2|4775.4|4772.6|174
1606410900000|2020-11-26 17:15:00|4778|4775.2|4773.5|4770.7|4778|4775.2|4771|4768.2|269
1606411200000|2020-11-26 17:20:00|4773|4770.2|4768.4|4765.6|4774.9|4772.1|4768.4|4765.6|121
1606411500000|2020-11-26 17:25:00|4768.5|4765.7|4762|4759.2|4774|4771.2|4758.9|4756.1|168
1606411800000|2020-11-26 17:30:00|4761.5|4758.7|4774.1|4771.3|4775|4772.2|4761.5|4758.7|211
1606412100000|2020-11-26 17:35:00|4775|4772.2|4771.1|4768.3|4775|4772.2|4768.1|4765.3|129
1606412400000|2020-11-26 17:40:00|4772|4769.2|4769.5|4766.7|4774.1|4771.3|4768.5|4765.7|344
1606412700000|2020-11-26 17:45:00|4770|4767.2|4769|4766.2|4773.9|4771.1|4766.9|4764.1|166
1606413000000|2020-11-26 17:50:00|4768.9|4766.1|4772.1|4769.3|4773.5|4770.7|4767|4764.2|223
1606413300000|2020-11-26 17:55:00|4771.1|4768.3|4786.9|4784.1|4787|4784.2|4764.5|4761.7|2398
1606438800000|2020-11-27 01:00:00|4788.8|4786|4792.5|4789.7|4801|4796.1|4780.9|4778.1|187
1606439100000|2020-11-27 01:05:00|4793|4789|4778.5|4775.7|4794|4791.1|4778|4775.1|438
1606439400000|2020-11-27 01:10:00|4779|4776.2|4782.5|4779.7|4784.6|4781.2|4774.9|4771.1|55
1606439700000|2020-11-27 01:15:00|4783.5|4780.7|4787.7|4784.9|4788.6|4785.2|4783|4776.6|291
1606440000000|2020-11-27 01:20:00|4788.3|4784.3|4788.8|4784.8|4793.3|4788.9|4785.6|4780.3|177
1606440300000|2020-11-27 01:25:00|4791.8|4781.8|4797.3|4787.3|4797.3|4790.8|4786.8|4780.3|18
1606440600000|2020-11-27 01:30:00|4793.7|4790.9|4792.7|4788.7|4799.3|4794.8|4791.1|4788.2|114
1606440900000|2020-11-27 01:35:00|4795.7|4785.7|4790.7|4787.9|4795.7|4788.8|4789.1|4784.2|2
1606441200000|2020-11-27 01:40:00|4791.2|4787.2|4793.7|4790.9|4794.7|4791.3|4788.1|4785.3|20
1606441500000|2020-11-27 01:45:00|4794.1|4791.3|4797.7|4794.9|4802.2|4798.8|4794.1|4791.2|18
1606441800000|2020-11-27 01:50:00|4798.1|4795.3|4794.1|4791.3|4799.2|4795.8|4793.7|4790.9|23
1606442100000|2020-11-27 01:55:00|4794.6|4791.8|4795.6|4792.8|4796.2|4793.3|4791.7|4788.7|19
1606442400000|2020-11-27 02:00:00|4795.7|4791.7|4789.1|4786.3|4795.7|4792.3|4789.1|4786.2|6
1606442700000|2020-11-27 02:05:00|4789.2|4786.4|4787.7|4783.7|4791.7|4788.9|4786.1|4782.8|31
1606443000000|2020-11-27 02:10:00|4787.1|4784.3|4789.7|4786.9|4791.2|4787.9|4785.1|4781.7|12
1606443300000|2020-11-27 02:15:00|4790.1|4787.3|4794.1|4791.3|4794.7|4791.3|4789.6|4786.2|6
1606443600000|2020-11-27 02:20:00|4794.7|4791.9|4794.6|4791.8|4795.3|4791.9|4791.1|4788.2|32
1606443900000|2020-11-27 02:25:00|4795.1|4792.3|4794.1|4791.3|4796.6|4793.8|4793.1|4790.3|28
1606444200000|2020-11-27 02:30:00|4793.6|4790.8|4792.5|4789.7|4794.2|4791.3|4792|4789.2|14
1606444500000|2020-11-27 02:35:00|4792.6|4789.8|4793.5|4790.7|4796.2|4792.7|4792.5|4789.7|29
1606444800000|2020-11-27 02:40:00|4793.1|4790.3|4785.2|4781.2|4793.1|4790.3|4783.1|4780.2|0
1606445100000|2020-11-27 02:45:00|4784.5|4781.7|4789.1|4786.3|4790.1|4787.3|4784.1|4780.2|22
1606445400000|2020-11-27 02:50:00|4789.7|4785.7|4788.6|4785.8|4793.7|4788.3|4788.1|4783.2|5
1606445700000|2020-11-27 02:55:00|4789.7|4785.7|4795.2|4791.2|4799.2|4793.7|4788.6|4785.7|75
1606446000000|2020-11-27 03:00:00|4793.1|4790.3|4791.6|4788.8|4794.2|4790.7|4791.1|4787.7|25
1606446300000|2020-11-27 03:05:00|4792.1|4789.3|4791.1|4788.3|4792.2|4789.3|4790.1|4787.2|14
1606446600000|2020-11-27 03:10:00|4791|4788.2|4790.6|4787.8|4792.2|4789.3|4790.1|4787.2|138
1606446900000|2020-11-27 03:15:00|4790.1|4787.3|4787.6|4784.8|4790.1|4787.3|4785.6|4782.2|6
1606447200000|2020-11-27 03:20:00|4787.1|4784.3|4790.1|4787.3|4790.1|4787.3|4785.6|4782.2|2
1606447500000|2020-11-27 03:25:00|4791.1|4788.3|4791.6|4788.8|4793.1|4790.3|4791.1|4788.3|20
1606447800000|2020-11-27 03:30:00|4791.1|4788.3|4788.1|4785.3|4791.1|4788.3|4788.1|4785.3|13
1606448100000|2020-11-27 03:35:00|4787.1|4784.3|4783.1|4780.3|4787.1|4784.3|4783.1|4780.2|7
1606448400000|2020-11-27 03:40:00|4784.1|4781.3|4785|4782.2|4787.1|4783.7|4783|4779.6|204
1606448700000|2020-11-27 03:45:00|4785.5|4782.7|4787.1|4783.1|4787.1|4784.2|4784.6|4781.8|28
1606449000000|2020-11-27 03:50:00|4786.5|4783.7|4785.5|4782.7|4787.1|4784.2|4785|4782.2|20
1606449300000|2020-11-27 03:55:00|4785|4782.2|4784|4781.2|4785|4782.2|4781|4777.6|20
1606449600000|2020-11-27 04:00:00|4785.1|4781.1|4785|4782.2|4786|4783.2|4783.5|4780.1|3
1606449900000|2020-11-27 04:05:00|4784.9|4782.1|4787|4784.2|4787.6|4784.2|4784|4780.6|18
1606450200000|2020-11-27 04:10:00|4786|4783.2|4789.2|4779.2|4789.2|4783.2|4784.5|4779.1|0
1606450500000|2020-11-27 04:15:00|4789.1|4779.1|4783.1|4779.1|4789.1|4782.2|4783|4776.1|1
1606450800000|2020-11-27 04:20:00|4782|4779.2|4782.7|4772.7|4785.1|4779.2|4779.1|4772.7|2
1606451100000|2020-11-27 04:25:00|4783.1|4773.1|4778.6|4774.6|4784.1|4777.6|4778.1|4773.1|1
1606451400000|2020-11-27 04:30:00|4778.2|4774.2|4779.1|4775.1|4783.1|4776.2|4777.1|4771.7|0
1606451700000|2020-11-27 04:35:00|4778.5|4775.7|4779.5|4776.7|4779.5|4776.7|4778.5|4775.1|3
1606452000000|2020-11-27 04:40:00|4779|4776.2|4778.5|4775.7|4779|4776.2|4778|4774.6|0
1606452300000|2020-11-27 04:45:00|4778.1|4775.3|4780.6|4776.6|4781.6|4778.3|4778|4774.6|35
1606452600000|2020-11-27 04:50:00|4780.5|4777.7|4781|4778.2|4782.1|4778.2|4780|4776.6|0
1606452900000|2020-11-27 04:55:00|4781.6|4777.6|4782.1|4779.3|4782.6|4779.3|4780.5|4776.6|1
1606453200000|2020-11-27 05:00:00|4782.6|4778.6|4779|4776.2|4782.6|4778.7|4778|4774.6|9
1606453500000|2020-11-27 05:05:00|4779.1|4776.3|4773|4770.2|4780.6|4777.2|4773|4770.1|22
1606453800000|2020-11-27 05:10:00|4773.7|4769.7|4768.1|4764.1|4777.1|4770.7|4767|4763.7|49
1606454100000|2020-11-27 05:15:00|4767.5|4764.7|4765.5|4762.7|4769|4766.2|4765.5|4762.7|58
1606454400000|2020-11-27 05:20:00|4766|4763.2|4772.1|4762.1|4773.1|4766.2|4766|4762.1|45
1606454700000|2020-11-27 05:25:00|4769.1|4765.1|4771.1|4767.1|4773.1|4768.2|4768.5|4762.1|12
1606455000000|2020-11-27 05:30:00|4770.5|4767.7|4765.5|4762.7|4775.1|4770.2|4764.5|4761.1|5
1606455300000|2020-11-27 05:35:00|4765|4762.2|4772|4769.2|4772.1|4769.2|4765|4760.6|5
1606455600000|2020-11-27 05:40:00|4772.5|4769.7|4769.5|4766.7|4775.6|4769.7|4769.5|4764.1|5
1606455900000|2020-11-27 05:45:00|4769|4766.2|4770.1|4767.3|4770.6|4767.8|4766.6|4763.8|13
1606456200000|2020-11-27 05:50:00|4769|4766.2|4764|4761.2|4769.6|4766.2|4764|4761.1|38
1606456500000|2020-11-27 05:55:00|4765|4762.2|4770|4767.2|4771.1|4767.2|4765|4761.7|14
1606456800000|2020-11-27 06:00:00|4769.1|4766.3|4765|4762.2|4772|4769.2|4765|4762.2|136
1606457100000|2020-11-27 06:05:00|4764|4761.2|4775.1|4771.1|4779.1|4772.7|4763|4760.2|125
1606457400000|2020-11-27 06:10:00|4778.1|4768.1|4778|4775.2|4783.1|4777.2|4772|4767.6|11
1606457700000|2020-11-27 06:15:00|4777|4774.2|4775.5|4772.7|4779.1|4774.2|4773.5|4767.1|47
1606458000000|2020-11-27 06:20:00|4776|4773.2|4781|4778.2|4785.1|4780.2|4773|4769.6|42
1606458300000|2020-11-27 06:25:00|4781.5|4778.7|4776|4773.2|4782.1|4779.2|4776|4773.1|11
1606458600000|2020-11-27 06:30:00|4776.1|4773.3|4783|4780.2|4784.6|4781.2|4776.1|4773.3|67
1606458900000|2020-11-27 06:35:00|4784.1|4780.1|4783.1|4779.1|4784.1|4781.2|4781|4777.1|28
1606459200000|2020-11-27 06:40:00|4782.6|4779.8|4782|4779.2|4785|4782.2|4782|4779.1|53
1606459500000|2020-11-27 06:45:00|4782.7|4778.7|4782|4779.2|4786|4783.2|4782|4778.7|88
1606459800000|2020-11-27 06:50:00|4781.1|4778.3|4785.5|4782.7|4786.1|4783.2|4781|4778.1|53
1606460100000|2020-11-27 06:55:00|4785|4782.2|4779.1|4775.1|4786.1|4783.2|4778|4775.1|25
1606460400000|2020-11-27 07:00:00|4778.6|4775.8|4780.1|4776.1|4783.2|4779.8|4778|4775.1|152
1606460700000|2020-11-27 07:05:00|4779.6|4776.8|4778.5|4775.7|4783.1|4780.2|4777.1|4774.3|15
1606461000000|2020-11-27 07:10:00|4779|4776.2|4776|4773.2|4780|4777.2|4774|4770.7|42
1606461300000|2020-11-27 07:15:00|4776.5|4773.7|4775.5|4772.7|4779.1|4776.2|4775.5|4772.7|96
1606461600000|2020-11-27 07:20:00|4776|4773.2|4773|4770.2|4778|4775.2|4773|4770.2|56
1606461900000|2020-11-27 07:25:00|4774|4771.2|4772|4769.2|4775|4772.2|4772|4769.2|303
1606462200000|2020-11-27 07:30:00|4771.6|4768.8|4763|4760.2|4772.6|4769.2|4761.5|4758.6|138
1606462500000|2020-11-27 07:35:00|4764|4761.2|4766|4763.2|4767|4764.2|4763|4760.2|108
1606462800000|2020-11-27 07:40:00|4766.5|4763.7|4760|4757.2|4767.1|4764.2|4757|4754.2|225
1606463100000|2020-11-27 07:45:00|4761|4758.2|4760.9|4758.1|4763.9|4761.1|4758.5|4755.7|340
1606463400000|2020-11-27 07:50:00|4759.9|4757.1|4748.9|4746.1|4760.4|4757.6|4742.9|4740.1|248
1606463700000|2020-11-27 07:55:00|4747.9|4745.1|4746.4|4743.6|4751|4748.1|4746|4743.2|49
1606464000000|2020-11-27 08:00:00|4746.9|4744.1|4742.9|4740.1|4748.9|4746.1|4738.9|4736.1|248
1606464300000|2020-11-27 08:05:00|4742.4|4739.6|4741.6|4737.6|4745.9|4743.1|4735.9|4733.1|177
1606464600000|2020-11-27 08:10:00|4742|4738|4746|4743.2|4747.9|4745.1|4740.9|4738|383
1606464900000|2020-11-27 08:15:00|4746.9|4744.1|4743.9|4741.1|4749.9|4747.1|4740|4737.2|144
1606465200000|2020-11-27 08:20:00|4743.4|4740.6|4753.9|4751.1|4753.9|4751.1|4742.9|4740|166
1606465500000|2020-11-27 08:25:00|4752.9|4750.1|4758|4755.2|4759|4756.2|4749.9|4747|903
1606465800000|2020-11-27 08:30:00|4758.5|4755.7|4755|4752.2|4760|4757.2|4753.9|4750.6|923
1606466100000|2020-11-27 08:35:00|4756|4753.2|4775|4772.2|4775|4772.2|4756|4753.2|381
1606466400000|2020-11-27 08:40:00|4775.5|4772.7|4772.4|4769.6|4779|4776.2|4769.9|4767.1|1103
1606466700000|2020-11-27 08:45:00|4772.9|4770.1|4774.8|4772|4778.9|4776.1|4769.9|4767.1|319
1606467000000|2020-11-27 08:50:00|4774.9|4772.1|4772.7|4769.9|4779.7|4776.9|4772.7|4769.8|704
1606467300000|2020-11-27 08:55:00|4771.7|4768.9|4775.7|4772.9|4779.7|4776.9|4769.7|4766.9|149
1606467600000|2020-11-27 09:00:00|4777.6|4774.8|4788.8|4786|4797.7|4794.9|4777.6|4774.8|466
1606467900000|2020-11-27 09:05:00|4789.2|4786.4|4789.2|4786.4|4796.8|4794|4784.7|4781.9|211
1606468200000|2020-11-27 09:10:00|4788.8|4786|4785.3|4782.5|4790.8|4788|4783.8|4781|89
1606468500000|2020-11-27 09:15:00|4785.7|4782.9|4784.9|4782.1|4787.7|4784.9|4779.8|4777|256
1606468800000|2020-11-27 09:20:00|4784.8|4782|4791.8|4789|4792.7|4789.9|4784.3|4781.5|268
1606469100000|2020-11-27 09:25:00|4791.7|4788.9|4797.8|4795|4799.8|4797|4789.7|4786.9|414
1606469400000|2020-11-27 09:30:00|4797.7|4794.9|4800.8|4798|4800.8|4798|4796.8|4794|184
1606469700000|2020-11-27 09:35:00|4799.8|4797|4797.3|4794.5|4800.8|4798|4796.8|4794|504
1606470000000|2020-11-27 09:40:00|4796.8|4794|4797.8|4795|4800.8|4798|4796.8|4794|167
1606470300000|2020-11-27 09:45:00|4796.8|4794|4809.8|4807|4809.8|4807|4796.8|4794|278
1606470600000|2020-11-27 09:50:00|4810.3|4807.5|4812.8|4810|4815.8|4813|4809.8|4807|533
1606470900000|2020-11-27 09:55:00|4811.8|4809|4811.8|4809|4814.8|4812|4809.8|4807|292
1606471200000|2020-11-27 10:00:00|4811.7|4808.9|4809.2|4806.4|4815.3|4812.5|4806.8|4804|439
1606471500000|2020-11-27 10:05:00|4808.8|4806|4808.7|4805.9|4813.8|4811|4806.7|4803.9|567
1606471800000|2020-11-27 10:10:00|4807.8|4805|4811.8|4809|4814.8|4812|4807.8|4805|479
1606472100000|2020-11-27 10:15:00|4811.3|4808.5|4813.8|4811|4816.4|4813|4806.8|4804|310
1606472400000|2020-11-27 10:20:00|4812.9|4810.1|4808.8|4806|4812.9|4810.1|4806.8|4804|284
1606472700000|2020-11-27 10:25:00|4808.9|4806.1|4807.8|4805|4809.8|4807|4806.8|4804|515
1606473000000|2020-11-27 10:30:00|4807.9|4805.1|4809.8|4807|4810.8|4808|4807.3|4804.5|387
1606473300000|2020-11-27 10:35:00|4809.9|4807.1|4816.8|4814|4816.8|4814|4807.8|4805|322
1606473600000|2020-11-27 10:40:00|4816.3|4813.5|4812.3|4809.5|4816.3|4813.5|4809.8|4807|150
1606473900000|2020-11-27 10:45:00|4811.8|4809|4816.3|4813.5|4817.3|4814.5|4810.3|4807.5|185
1606474200000|2020-11-27 10:50:00|4815.8|4813|4811.8|4809|4815.8|4813|4811.8|4809|88
1606474500000|2020-11-27 10:55:00|4811.9|4809.1|4816.8|4814|4817.8|4815|4811.9|4809.1|904
1606474800000|2020-11-27 11:00:00|4816.3|4813.5|4816.8|4814|4818.9|4816|4812.8|4809.5|98
1606475100000|2020-11-27 11:05:00|4815.8|4813|4818.8|4816|4818.9|4816.1|4811.9|4809.1|135
1606475400000|2020-11-27 11:10:00|4817.9|4815.1|4816.9|4814.1|4818.9|4816.1|4815.9|4813.1|57
1606475700000|2020-11-27 11:15:00|4817.9|4815.1|4816.9|4814.1|4817.9|4815.1|4816.9|4814.1|25
1606476000000|2020-11-27 11:20:00|4817.4|4814.6|4817.9|4815.1|4818.9|4816.1|4816.9|4814.1|168
1606476300000|2020-11-27 11:25:00|4818.8|4816|4816.9|4814.1|4819.9|4817.1|4816.9|4814.1|245
1606476600000|2020-11-27 11:30:00|4817.8|4815|4817.9|4815.1|4818.9|4816.1|4817.8|4815|17
1606476900000|2020-11-27 11:35:00|4818.9|4816.1|4811.9|4809.1|4818.9|4816.1|4811.9|4809.1|263
1606477200000|2020-11-27 11:40:00|4811.8|4809|4818.8|4816|4819.8|4817|4811.8|4809|476
1606477500000|2020-11-27 11:45:00|4819.8|4817|4826.8|4824|4829.8|4827|4818.8|4816|554
1606477800000|2020-11-27 11:50:00|4826.9|4824.1|4824.8|4822|4829.8|4827|4824.8|4822|759
1606478100000|2020-11-27 11:55:00|4824.9|4822.1|4835.9|4833.1|4837.8|4835|4824.8|4822|154
1606478400000|2020-11-27 12:00:00|4835.8|4833|4838.4|4835.6|4840.9|4838.1|4833.8|4831|109
1606478700000|2020-11-27 12:05:00|4838.9|4836.1|4837.8|4835|4838.9|4836.1|4836.8|4834|166
1606479000000|2020-11-27 12:10:00|4838.8|4836|4842.8|4840|4846.9|4844.1|4838.8|4836|216
1606479300000|2020-11-27 12:15:00|4842.3|4839.5|4833.8|4831|4847.8|4845|4832.8|4830|274
1606479600000|2020-11-27 12:20:00|4832.8|4830|4824.8|4822|4832.8|4830|4815.8|4812.9|121
1606479900000|2020-11-27 12:25:00|4824.3|4821.5|4821.9|4817.9|4826.8|4824|4818.8|4816|119
1606480200000|2020-11-27 12:30:00|4821.3|4818.5|4823.9|4821.1|4825.8|4823|4819.4|4816.6|76
1606480500000|2020-11-27 12:35:00|4824.8|4822|4819.8|4817|4824.8|4822|4819.8|4817|64
1606480800000|2020-11-27 12:40:00|4820.8|4818|4821.8|4819|4825.8|4823|4819.8|4817|460
1606481100000|2020-11-27 12:45:00|4821.3|4818.5|4815.8|4813|4823.8|4821|4815.8|4813|55
1606481400000|2020-11-27 12:50:00|4815.7|4812.9|4811.8|4809|4816.8|4814|4808.8|4806|161
1606481700000|2020-11-27 12:55:00|4813.8|4811|4814.3|4811.5|4814.8|4812|4809.8|4807|300
1606482000000|2020-11-27 13:00:00|4815.8|4813|4813.8|4811|4816.8|4814|4809.8|4807|129
1606482300000|2020-11-27 13:05:00|4814.4|4810.4|4813.8|4811|4817.8|4815|4810.8|4807.4|286
1606482600000|2020-11-27 13:10:00|4813.7|4810.9|4813.8|4811|4815.8|4813|4810.8|4808|761
1606482900000|2020-11-27 13:15:00|4814.7|4811.9|4821.7|4818.9|4823.2|4820.4|4812.7|4809.9|97
1606483200000|2020-11-27 13:20:00|4820.8|4818|4812.2|4809.4|4828.2|4825.4|4809.7|4806.9|2543
1606483500000|2020-11-27 13:25:00|4811.7|4808.9|4809.7|4806.9|4812.2|4809.4|4806.7|4803.9|1183
1606483800000|2020-11-27 13:30:00|4808.7|4805.9|4812.7|4809.9|4812.7|4809.9|4806.7|4803.3|926
1606484100000|2020-11-27 13:35:00|4812.1|4809.3|4812.7|4809.9|4818.7|4815.9|4807.6|4804.8|1034
1606484400000|2020-11-27 13:40:00|4813.1|4810.3|4814.6|4811.8|4819.1|4816.3|4811.1|4807.7|948
1606484700000|2020-11-27 13:45:00|4815.1|4812.3|4813.1|4810.3|4815.1|4812.3|4807.6|4804.2|102
1606485000000|2020-11-27 13:50:00|4813.6|4810.8|4814.6|4811.8|4815.7|4812.8|4808.6|4805.3|215
1606485300000|2020-11-27 13:55:00|4814.1|4811.3|4816.6|4813.8|4825.7|4822.8|4813.6|4810.2|322
1606485600000|2020-11-27 14:00:00|4816.2|4812.2|4820|4817.2|4822.7|4819.8|4813.6|4810.7|197
1606485900000|2020-11-27 14:05:00|4819.6|4816.8|4804|4801.2|4820.7|4817.8|4803.5|4800.6|1443
1606486200000|2020-11-27 14:10:00|4804.5|4801.7|4800.6|4797.8|4807.6|4804.7|4799.5|4796.7|821
1606486500000|2020-11-27 14:15:00|4799.6|4796.8|4809.7|4806.9|4810.2|4807.4|4799.6|4796.8|560
1606486800000|2020-11-27 14:20:00|4810.6|4807.8|4806.2|4803.4|4810.7|4807.9|4805.7|4802.9|90
1606487100000|2020-11-27 14:25:00|4806.7|4803.9|4807.6|4804.8|4817.7|4814.9|4805.7|4802.3|161
1606487400000|2020-11-27 14:30:00|4806.7|4803.9|4819.1|4816.3|4819.7|4816.9|4804.7|4801.9|364
1606487700000|2020-11-27 14:35:00|4818.7|4815.9|4809.6|4806.8|4826.6|4823.8|4809.6|4806.8|171
1606488000000|2020-11-27 14:40:00|4809.7|4806.9|4800.6|4797.8|4810.6|4807.8|4796.6|4793.2|107
1606488300000|2020-11-27 14:45:00|4801.1|4798.3|4799.7|4796.9|4803.2|4799.8|4796.6|4793.8|241
1606488600000|2020-11-27 14:50:00|4800.6|4797.8|4797.6|4794.8|4801.6|4798.8|4796.6|4793.2|234
1606488900000|2020-11-27 14:55:00|4798.6|4795.8|4793.6|4790.8|4798.6|4795.8|4792.1|4789.2|450
1606489200000|2020-11-27 15:00:00|4794.6|4791.8|4796.6|4793.8|4798.6|4795.8|4793.6|4790.7|139
1606489500000|2020-11-27 15:05:00|4795.1|4792.3|4798.6|4795.8|4801.6|4798.8|4791.6|4788.7|37
1606489800000|2020-11-27 15:10:00|4798.7|4795.9|4805.1|4802.3|4808.6|4805.8|4797.6|4794.8|303
1606490100000|2020-11-27 15:15:00|4806.1|4803.3|4800.6|4797.8|4807.6|4804.8|4798.6|4795.8|528
1606490400000|2020-11-27 15:20:00|4801.6|4798.8|4808.1|4805.3|4809.6|4806.8|4800.1|4797.3|173
1606490700000|2020-11-27 15:25:00|4807.6|4804.8|4807.7|4804.9|4809.6|4806.8|4802.1|4799.3|612
1606491000000|2020-11-27 15:30:00|4807.2|4804.4|4805.2|4802.4|4808.6|4805.8|4802.7|4799.3|72
1606491300000|2020-11-27 15:35:00|4805.6|4802.8|4802.6|4799.8|4808.6|4805.8|4802.6|4799.8|133
1606491600000|2020-11-27 15:40:00|4803.1|4800.3|4803.6|4800.8|4805.6|4802.8|4802.6|4799.7|102
1606491900000|2020-11-27 15:45:00|4802.6|4799.8|4809.6|4806.8|4809.6|4806.8|4798.1|4795.3|193
1606492200000|2020-11-27 15:50:00|4810.6|4807.8|4810.7|4807.9|4813.7|4810.8|4807.7|4804.9|343
1606492500000|2020-11-27 15:55:00|4811.6|4808.8|4815.7|4812.9|4821.7|4818.9|4810.2|4807.4|963
1606492800000|2020-11-27 16:00:00|4816.7|4813.9|4817.7|4814.9|4819.8|4816.9|4814.7|4811.8|1184
1606493100000|2020-11-27 16:05:00|4817.2|4814.4|4807.7|4804.9|4818.8|4815.4|4804.7|4801.9|194
1606493400000|2020-11-27 16:10:00|4808.7|4805.9|4818.7|4815.9|4819.7|4816.9|4806.7|4803.9|1047
1606493700000|2020-11-27 16:15:00|4819.7|4816.9|4816.7|4813.9|4821.7|4818.9|4814.7|4811.9|341
1606494000000|2020-11-27 16:20:00|4817.7|4814.9|4822.6|4819.8|4822.7|4819.9|4815.6|4812.8|702
1606494300000|2020-11-27 16:25:00|4821.6|4818.8|4819.6|4816.8|4833.2|4829.8|4814.6|4811.2|1947
1606494600000|2020-11-27 16:30:00|4819.7|4816.9|4809.7|4806.9|4820.6|4817.8|4804.7|4801.9|2193
1606494900000|2020-11-27 16:35:00|4809.6|4806.8|4804.6|4801.8|4811.2|4808.4|4802.6|4799.3|621
1606495200000|2020-11-27 16:40:00|4804.5|4801.7|4808.5|4805.7|4810.5|4807.7|4802.6|4799.8|1359
1606495500000|2020-11-27 16:45:00|4808.6|4805.8|4807.7|4803.7|4810.2|4807.3|4803.6|4800.8|739
1606495800000|2020-11-27 16:50:00|4807.1|4804.3|4806.1|4803.3|4808.6|4805.8|4804.6|4801.8|67
1606496100000|2020-11-27 16:55:00|4805.6|4802.8|4806.3|4802.3|4807.7|4804.8|4802.6|4799.8|87
1606496400000|2020-11-27 17:00:00|4806.7|4802.7|4805.2|4802.4|4810.7|4807.8|4804.6|4801.3|184
1606496700000|2020-11-27 17:05:00|4805.6|4802.8|4801.6|4798.8|4808.2|4804.8|4800.6|4797.2|186
1606497000000|2020-11-27 17:10:00|4802.6|4799.8|4807.2|4804.4|4807.2|4804.4|4800.6|4797.8|1159
1606497300000|2020-11-27 17:15:00|4807.7|4804.9|4811.7|4808.9|4813.2|4810.4|4804.7|4801.3|366
1606497600000|2020-11-27 17:20:00|4812.2|4809.4|4819.7|4816.9|4819.7|4816.9|4808.2|4804.8|103
1606497900000|2020-11-27 17:25:00|4819.2|4816.4|4826.8|4824|4826.8|4824|4818.7|4815.8|562
1606498200000|2020-11-27 17:30:00|4826.9|4822.9|4827.3|4824.5|4832.9|4830|4824.7|4821.9|356
1606498500000|2020-11-27 17:35:00|4828.8|4826|4814.3|4811.5|4829.8|4827|4811.8|4809|1417
1606498800000|2020-11-27 17:40:00|4813.8|4811|4815.8|4813|4815.9|4813|4811.3|4808.5|646
1606499100000|2020-11-27 17:45:00|4815.4|4812.6|4810.7|4807.9|4816.9|4814.1|4808.8|4806|1387
1606499400000|2020-11-27 17:50:00|4811.2|4808.4|4809.6|4806.8|4814.6|4811.8|4807.6|4804.8|1421
1606499700000|2020-11-27 17:55:00|4808.6|4805.8|4814.1|4811.3|4814.2|4811.3|4803.7|4800.9|760
1606500000000|2020-11-27 18:00:00|4814.6|4811.8|4810.1|4807.3|4815.6|4812.8|4809.6|4806.8|845
1606500300000|2020-11-27 18:05:00|4809.6|4806.8|4807.7|4804.9|4811.7|4808.8|4805.6|4802.7|285
1606500600000|2020-11-27 18:10:00|4808.6|4805.8|4808.6|4805.8|4808.7|4805.8|4805.6|4802.7|322
1606500900000|2020-11-27 18:15:00|4809.6|4806.8|4816.6|4812.6|4828.6|4825.7|4808.5|4805.7|1760
1606501200000|2020-11-27 18:20:00|4816|4813.2|4793.8|4791|4818.6|4814.7|4793.3|4790.4|867
1606501500000|2020-11-27 18:25:00|4794.4|4790.4|4838.7|4835.9|4838.7|4835.9|4792.8|4787.2|4256
1606501800000|2020-11-27 18:30:00|4838.9|4836.1|4822.4|4818.4|4845.4|4839.5|4820.8|4814.5|727
1606502100000|2020-11-27 18:35:00|4821.9|4817.9|4822.4|4812.4|4828.8|4822.3|4813.3|4807.9|48
1606502400000|2020-11-27 18:40:00|4819.4|4815.4|4826.3|4823.5|4832.8|4826|4816.4|4811.9|124
1606502700000|2020-11-27 18:45:00|4825.8|4823|4826.9|4816.9|4829.4|4823|4818.4|4813|50
1606503000000|2020-11-27 18:50:00|4827.4|4817.4|4830.4|4820.4|4831.4|4823.1|4823.8|4817.4|772
1606503300000|2020-11-27 18:55:00|4830.9|4820.9|4833.4|4823.4|4833.9|4827.5|4828.7|4820.4|94
1606690800000|2020-11-29 23:00:00|4792.6|4789.8|4780.7|4777.9|4805.6|4802.8|4778.1|4774.8|1810
1606691100000|2020-11-29 23:05:00|4780.2|4777.4|4766.6|4763.8|4781.1|4778.3|4762.1|4759.3|378
1606691400000|2020-11-29 23:10:00|4766.7|4763.9|4759.6|4756.8|4768.6|4765.8|4752.7|4749.9|200
1606691700000|2020-11-29 23:15:00|4758.1|4755.3|4774.6|4771.8|4774.6|4771.8|4758.1|4754.8|270
1606692000000|2020-11-29 23:20:00|4773.6|4770.8|4781.1|4778.3|4781.1|4778.3|4773.6|4770.8|150
1606692300000|2020-11-29 23:25:00|4780.2|4777.4|4777.1|4774.3|4781.1|4778.3|4776.1|4773.3|47
1606692600000|2020-11-29 23:30:00|4775.7|4772.9|4776.6|4773.8|4776.7|4773.8|4768.3|4765.5|45
1606692900000|2020-11-29 23:35:00|4777.2|4774.4|4783.6|4780.8|4789.1|4786.3|4777.2|4774.4|47
1606693200000|2020-11-29 23:40:00|4783.1|4780.3|4780.6|4777.8|4783.6|4780.8|4780.6|4777.8|14
1606693500000|2020-11-29 23:45:00|4779.7|4776.9|4777.6|4774.8|4785.3|4780.4|4777.6|4774.8|7
1606693800000|2020-11-29 23:50:00|4778.7|4775.9|4786.6|4783.8|4789.1|4786.3|4778.7|4775.8|65
1606694100000|2020-11-29 23:55:00|4786.7|4783.9|4781.6|4778.8|4790.2|4787.4|4780.6|4777.7|46
1606694400000|2020-11-30 00:00:00|4781.7|4778.9|4777.6|4774.8|4783.1|4780.3|4774.6|4771.8|99
1606694700000|2020-11-30 00:05:00|4777.2|4774.4|4784.2|4781.4|4784.2|4781.4|4775.1|4772.3|19
1606695000000|2020-11-30 00:10:00|4784.1|4781.3|4792.6|4789.8|4798.5|4795.7|4782.1|4779.3|435
1606695300000|2020-11-30 00:15:00|4792.7|4788.7|4793.7|4790.9|4798.6|4795.8|4786.6|4783.8|43
1606695600000|2020-11-30 00:20:00|4794.7|4791.9|4794.7|4791.9|4797.2|4794.4|4789.7|4786.9|32
1606695900000|2020-11-30 00:25:00|4794.8|4790.8|4798.6|4795.8|4800.6|4797.8|4792.2|4789.4|9
1606696200000|2020-11-30 00:30:00|4799.6|4796.8|4792.1|4789.3|4799.8|4796.8|4789.7|4786.9|93
1606696500000|2020-11-30 00:35:00|4792.2|4789.4|4787.7|4784.9|4795.6|4792.8|4786.7|4783.9|46
1606696800000|2020-11-30 00:40:00|4788.7|4785.9|4784.2|4781.4|4792.2|4789.4|4783.2|4780.4|104
1606697100000|2020-11-30 00:45:00|4784.6|4781.8|4783.6|4780.8|4785.7|4782.9|4775.7|4772.9|160
1606697400000|2020-11-30 00:50:00|4783.2|4780.4|4782.7|4779.9|4788.2|4785.4|4781.7|4778.9|93
1606697700000|2020-11-30 00:55:00|4781.7|4778.9|4780.7|4777.9|4783.2|4780.4|4780.2|4777.4|23
1606698000000|2020-11-30 01:00:00|4781.2|4778.4|4780.7|4777.9|4781.7|4778.9|4770.2|4767.4|344
1606698300000|2020-11-30 01:05:00|4780.2|4777.4|4769.7|4766.9|4780.2|4777.4|4766.7|4763.9|453
1606698600000|2020-11-30 01:10:00|4770.7|4767.9|4769.7|4766.9|4773.2|4770.4|4764.2|4761.4|261
1606698900000|2020-11-30 01:15:00|4770.2|4767.4|4775.7|4772.9|4775.7|4772.9|4769.2|4766.4|314
1606699200000|2020-11-30 01:20:00|4776.2|4773.4|4772.7|4769.9|4776.2|4773.4|4768.2|4765.4|346
1606699500000|2020-11-30 01:25:00|4773.2|4770.4|4779.7|4776.9|4781.2|4778.4|4771.2|4768.4|267
1606699800000|2020-11-30 01:30:00|4780.2|4777.4|4775.2|4772.4|4786.7|4783.9|4774.7|4771.9|222
1606700100000|2020-11-30 01:35:00|4774.7|4771.9|4781.7|4778.9|4783.2|4780.4|4773.7|4770.9|166
1606700400000|2020-11-30 01:40:00|4782.7|4779.9|4788.7|4785.9|4795.1|4792.3|4782.7|4779.9|444
1606700700000|2020-11-30 01:45:00|4788.6|4785.8|4787.6|4784.8|4791.7|4788.9|4787.2|4784.4|40
1606701000000|2020-11-30 01:50:00|4787.7|4784.9|4797.1|4794.3|4797.7|4794.8|4787.7|4784.9|164
1606701300000|2020-11-30 01:55:00|4797.2|4794.4|4794.7|4791.9|4799.1|4796.3|4790.6|4787.7|527
1606701600000|2020-11-30 02:00:00|4794.1|4791.3|4800.6|4797.8|4800.6|4797.8|4792.6|4789.8|145
1606701900000|2020-11-30 02:05:00|4800.7|4797.9|4797.6|4794.8|4803.7|4800.9|4796.7|4793.9|339
1606702200000|2020-11-30 02:10:00|4797.1|4794.3|4799.1|4796.3|4805.1|4802.3|4797.1|4794.3|95
1606702500000|2020-11-30 02:15:00|4799.6|4796.8|4782.7|4779.9|4800.7|4797.9|4782.2|4779.4|200
1606702800000|2020-11-30 02:20:00|4782.2|4779.4|4781.7|4778.9|4783.7|4780.9|4780.7|4777.9|91
1606703100000|2020-11-30 02:25:00|4782.7|4779.9|4787.1|4784.3|4787.7|4784.9|4782.7|4779.9|125
1606703400000|2020-11-30 02:30:00|4787.2|4784.4|4786.7|4783.9|4792.1|4789.3|4782.7|4779.9|151
1606703700000|2020-11-30 02:35:00|4786.2|4783.4|4788.7|4785.9|4789.1|4786.3|4778.7|4775.9|177
1606704000000|2020-11-30 02:40:00|4789.2|4786.4|4791.7|4788.9|4793.1|4790.3|4788.2|4785.4|41
1606704300000|2020-11-30 02:45:00|4790.7|4787.9|4790.6|4787.8|4791.1|4788.3|4785.7|4782.9|53
1606704600000|2020-11-30 02:50:00|4790.1|4787.3|4781.7|4778.9|4790.6|4787.8|4781.7|4778.9|27
1606704900000|2020-11-30 02:55:00|4781.6|4778.8|4784.7|4781.9|4786.6|4783.8|4780.1|4777.3|65
1606705200000|2020-11-30 03:00:00|4783.7|4780.9|4782.7|4779.9|4784.7|4781.9|4774.1|4771.3|115
1606705500000|2020-11-30 03:05:00|4783.1|4780.3|4780.7|4777.9|4785.1|4782.3|4780.7|4777.8|72
1606705800000|2020-11-30 03:10:00|4779.7|4776.9|4784.7|4781.9|4785.2|4782.4|4779.7|4776.8|52
1606706100000|2020-11-30 03:15:00|4784.2|4781.4|4786.2|4783.4|4789.6|4786.8|4782.1|4779.3|44
1606706400000|2020-11-30 03:20:00|4785.7|4782.9|4786.6|4783.8|4786.7|4783.9|4782.7|4779.9|20
1606706700000|2020-11-30 03:25:00|4786.7|4783.9|4784.2|4781.4|4786.8|4783.9|4782.2|4779.4|34
1606707000000|2020-11-30 03:30:00|4785.6|4782.8|4786.7|4783.9|4788.2|4785.4|4784.2|4781.4|45
1606707300000|2020-11-30 03:35:00|4786.2|4783.4|4782.7|4779.9|4786.7|4783.9|4782.2|4779.4|48
1606707600000|2020-11-30 03:40:00|4782.6|4779.8|4782.7|4779.9|4783.6|4780.8|4782.1|4779.3|24
1606707900000|2020-11-30 03:45:00|4783.6|4780.8|4784.6|4781.8|4785.7|4782.9|4783.2|4780.4|5
1606708200000|2020-11-30 03:50:00|4783.6|4780.8|4784.6|4781.8|4784.6|4781.8|4782.1|4779.3|13
1606708500000|2020-11-30 03:55:00|4783.7|4780.9|4782.7|4779.9|4783.7|4780.9|4782.2|4779.4|282
1606708800000|2020-11-30 04:00:00|4782.2|4779.4|4783.7|4780.9|4783.7|4780.9|4782.2|4779.4|36
1606709100000|2020-11-30 04:05:00|4783.2|4780.4|4775.7|4772.9|4783.2|4780.4|4774.7|4771.9|138
1606709400000|2020-11-30 04:10:00|4775.2|4772.4|4771.7|4768.9|4775.2|4772.4|4770.7|4767.9|1860
1606709700000|2020-11-30 04:15:00|4771.2|4768.4|4771.7|4768.9|4774.2|4771.4|4770.2|4767.4|517
1606710000000|2020-11-30 04:20:00|4771.2|4768.4|4771.2|4768.4|4772.7|4769.9|4771.2|4768.4|24
1606710300000|2020-11-30 04:25:00|4770.7|4767.9|4769.7|4766.9|4772.7|4769.9|4765.2|4762.4|128
1606710600000|2020-11-30 04:30:00|4769.2|4766.4|4773.7|4770.9|4773.7|4770.9|4768.2|4765.4|16
1606710900000|2020-11-30 04:35:00|4774.2|4771.4|4774.8|4772|4776.2|4773.4|4772.3|4769.5|23
1606711200000|2020-11-30 04:40:00|4774.7|4771.9|4772.3|4769.5|4775.2|4772.4|4772.3|4769.5|45
1606711500000|2020-11-30 04:45:00|4772.2|4769.4|4772.8|4770|4774.8|4772|4771.3|4768.5|15
1606711800000|2020-11-30 04:50:00|4773.2|4770.4|4772.8|4770|4774.8|4772|4772.3|4769.5|9
1606712100000|2020-11-30 04:55:00|4773.3|4770.5|4773.3|4770.5|4774.8|4772|4772.3|4769.5|11
1606712400000|2020-11-30 05:00:00|4772.8|4770|4777.8|4775|4783.3|4780.5|4772.8|4770|142
1606712700000|2020-11-30 05:05:00|4778.2|4775.4|4770.3|4767.5|4779.3|4776.5|4770.3|4767.5|41
1606713000000|2020-11-30 05:10:00|4770.8|4768|4771.8|4769|4772.8|4770|4766.8|4764|148
1606713300000|2020-11-30 05:15:00|4771.3|4768.5|4769.8|4767|4773.3|4770.5|4768.8|4766|123
1606713600000|2020-11-30 05:20:00|4770.3|4767.5|4765.8|4763|4770.3|4767.5|4764.8|4761.9|77
1606713900000|2020-11-30 05:25:00|4765.3|4762.5|4763.8|4761|4765.8|4763|4761.3|4758.5|68
1606714200000|2020-11-30 05:30:00|4763.3|4760.5|4759.3|4756.5|4765.8|4763|4759.3|4756.5|199
1606714500000|2020-11-30 05:35:00|4758.3|4755.5|4763.8|4761|4768.8|4766|4752.3|4749.5|1466
1606714800000|2020-11-30 05:40:00|4762.9|4760.1|4761.3|4758.5|4764.3|4761.5|4756.3|4753.5|160
1606715100000|2020-11-30 05:45:00|4760.8|4758|4760.8|4758|4762.3|4759.5|4757.8|4755|98
1606715400000|2020-11-30 05:50:00|4760.3|4757.5|4758.8|4756|4761.3|4758.5|4755.8|4753|111
1606715700000|2020-11-30 05:55:00|4758.3|4755.5|4753.8|4751|4761.3|4758.5|4751.4|4748.6|633
1606716000000|2020-11-30 06:00:00|4753.3|4750.5|4745.4|4742.6|4753.3|4750.5|4745.3|4742.5|659
1606716300000|2020-11-30 06:05:00|4745.3|4742.5|4736.4|4733.6|4747.4|4744.6|4735.3|4732.5|1067
1606716600000|2020-11-30 06:10:00|4735.9|4733.1|4734.4|4731.6|4739.4|4736.6|4734.4|4731.6|838
1606716900000|2020-11-30 06:15:00|4734.9|4732.1|4713|4710.2|4735.4|4732.6|4709.5|4706.7|2702
1606717200000|2020-11-30 06:20:00|4712.5|4709.7|4714.5|4711.7|4716.5|4713.7|4709.5|4706.7|1084
1606717500000|2020-11-30 06:25:00|4714|4711.2|4716.5|4713.7|4716.5|4713.7|4711.5|4708.7|464
1606717800000|2020-11-30 06:30:00|4716|4713.2|4719.5|4716.7|4721.5|4718.7|4710|4707.2|600
1606718100000|2020-11-30 06:35:00|4718.5|4715.7|4721.5|4718.7|4721.5|4718.7|4717.5|4714.7|465
1606718400000|2020-11-30 06:40:00|4720.6|4717.8|4716|4713.2|4720.6|4717.8|4714.5|4711.7|269
1606718700000|2020-11-30 06:45:00|4715.5|4712.7|4721.5|4718.7|4721.5|4718.7|4715.5|4712.7|214
1606719000000|2020-11-30 06:50:00|4721|4718.2|4726.4|4723.6|4726.5|4723.7|4720.5|4717.7|455
1606719300000|2020-11-30 06:55:00|4725.9|4723.1|4728.4|4725.6|4728.4|4725.6|4721.4|4718.6|230
1606719600000|2020-11-30 07:00:00|4727.9|4725.1|4740.4|4737.6|4740.9|4738.1|4727.5|4724.7|885
1606719900000|2020-11-30 07:05:00|4739.9|4737.1|4743.4|4740.6|4754.5|4750.6|4736.9|4734.1|1986
1606720200000|2020-11-30 07:10:00|4742.9|4740.1|4731.4|4728.6|4746|4742.1|4727.4|4724.6|1524
1606720500000|2020-11-30 07:15:00|4731.5|4728.7|4737.9|4735.1|4739.4|4736.6|4730.9|4728.1|559
1606720800000|2020-11-30 07:20:00|4736.9|4734.1|4727.4|4724.6|4736.9|4734.1|4727.4|4724.6|452
1606721100000|2020-11-30 07:25:00|4728.4|4725.6|4726.4|4723.6|4728.4|4725.6|4723.4|4720.6|432
1606721400000|2020-11-30 07:30:00|4725.5|4722.7|4731.4|4728.6|4733.9|4731.1|4724.4|4721.6|860
1606721700000|2020-11-30 07:35:00|4731.8|4729|4736.4|4733.6|4736.4|4733.6|4729.4|4726.6|414
1606722000000|2020-11-30 07:40:00|4735.9|4733.1|4727.3|4724.5|4737.3|4734.5|4726.3|4723.5|557
1606722300000|2020-11-30 07:45:00|4727.8|4725|4735.3|4732.5|4736.3|4733.5|4727.3|4724.5|999
1606722600000|2020-11-30 07:50:00|4734.8|4732|4732.8|4730|4735.3|4732.5|4730.3|4727.5|222
1606722900000|2020-11-30 07:55:00|4733.3|4730.5|4741.3|4738.5|4743.3|4740.5|4732.3|4729.5|1591
1606723200000|2020-11-30 08:00:00|4740.4|4737.6|4736.4|4733.6|4746.3|4743.5|4730.4|4727.6|1055
1606723500000|2020-11-30 08:05:00|4735.4|4732.6|4732.3|4729.5|4746.4|4743.6|4730.4|4727.6|1517
1606723800000|2020-11-30 08:10:00|4731.9|4729.1|4739.3|4736.5|4743.4|4740.6|4731.4|4728.6|1122
1606724100000|2020-11-30 08:15:00|4739.4|4736.6|4735.4|4732.6|4746.3|4743.5|4735.3|4732.5|742
1606724400000|2020-11-30 08:20:00|4735.9|4733.1|4741.4|4738.6|4746.4|4743.6|4735.4|4732.6|981
1606724700000|2020-11-30 08:25:00|4740.9|4738.1|4742.4|4739.6|4746.4|4743.6|4738.4|4735.6|1857
1606725000000|2020-11-30 08:30:00|4743.4|4740.6|4743.4|4740.6|4746.4|4743.6|4735.4|4732.6|2631
1606725300000|2020-11-30 08:35:00|4744.8|4742|4748.9|4746.1|4751.4|4748.6|4744.8|4742|1964
1606725600000|2020-11-30 08:40:00|4749.3|4746.5|4745.8|4743|4751.3|4748.5|4744.4|4741.6|400
1606725900000|2020-11-30 08:45:00|4746.3|4743.5|4745.3|4742.5|4749.3|4746.5|4743.3|4740.5|1520
1606726200000|2020-11-30 08:50:00|4745.8|4743|4742.4|4739.6|4749.3|4746.5|4740.4|4737.6|792
1606726500000|2020-11-30 08:55:00|4742.3|4739.5|4746.3|4743.5|4748.8|4746|4734.3|4731.5|1418
1606726800000|2020-11-30 09:00:00|4745.4|4742.6|4733.4|4730.6|4745.4|4742.6|4731.4|4728.6|1038
1606727100000|2020-11-30 09:05:00|4733.9|4731.1|4732.3|4729.5|4738.3|4735.5|4731.3|4728.5|944
1606727400000|2020-11-30 09:10:00|4731.4|4728.6|4749.3|4746.5|4749.3|4746.5|4731.3|4728.5|672
1606727700000|2020-11-30 09:15:00|4748.3|4745.5|4752.4|4749.6|4756.4|4753.6|4746.8|4744|1811
1606728000000|2020-11-30 09:20:00|4752.9|4750.1|4755.3|4752.5|4756.3|4753.5|4751.9|4749.1|775
1606728300000|2020-11-30 09:25:00|4754.8|4752|4749.3|4746.5|4754.8|4752|4746.3|4743.5|940
1606728600000|2020-11-30 09:30:00|4749.8|4747|4747.3|4744.5|4753.8|4751|4746.3|4743.5|608
1606728900000|2020-11-30 09:35:00|4746.8|4744|4738.9|4736.1|4746.8|4744|4736.3|4733.5|967
1606729200000|2020-11-30 09:40:00|4738.4|4735.6|4738.4|4735.6|4741.3|4738.5|4736.3|4733.5|404
1606729500000|2020-11-30 09:45:00|4737.4|4734.6|4732.4|4729.6|4741.3|4738.5|4731.4|4728.6|754
1606729800000|2020-11-30 09:50:00|4731.4|4728.6|4732.4|4729.6|4733.4|4730.6|4730.4|4727.6|601
1606730100000|2020-11-30 09:55:00|4731.9|4729.1|4734.4|4731.6|4738.4|4735.6|4731.4|4728.6|538
1606730400000|2020-11-30 10:00:00|4734.9|4732.1|4735.4|4732.6|4736.4|4733.6|4732.4|4729.6|429
1606730700000|2020-11-30 10:05:00|4736.4|4733.6|4731.4|4728.6|4736.4|4733.6|4729.3|4726.5|650
1606731000000|2020-11-30 10:10:00|4730.4|4727.6|4737.4|4734.6|4738.4|4735.6|4729.3|4726.5|1190
1606731300000|2020-11-30 10:15:00|4736.4|4733.6|4729.4|4726.6|4737.4|4734.6|4728.4|4725.6|1467
1606731600000|2020-11-30 10:20:00|4730.4|4727.6|4731.4|4728.6|4734.3|4731.5|4727.4|4724.6|464
1606731900000|2020-11-30 10:25:00|4730.9|4728.1|4734.4|4731.6|4737.4|4734.6|4730.4|4727.6|1149
1606732200000|2020-11-30 10:30:00|4733.4|4730.6|4729.9|4727.1|4737.3|4734.5|4728.4|4725.6|2706
1606732500000|2020-11-30 10:35:00|4729.4|4726.6|4740.3|4737.5|4743.3|4740.5|4729.4|4726.6|1541
1606732800000|2020-11-30 10:40:00|4741.3|4738.5|4739.4|4736.6|4744.3|4741.5|4738.3|4735.5|1053
1606733100000|2020-11-30 10:45:00|4740.4|4737.6|4737.4|4734.6|4741.9|4739.1|4737.4|4734.6|311
1606733400000|2020-11-30 10:50:00|4738.4|4735.6|4741.4|4738.6|4743.3|4740.5|4736.4|4733.6|292
1606733700000|2020-11-30 10:55:00|4742.4|4739.6|4745.4|4742.6|4746.4|4743.6|4740.4|4737.6|428
1606734000000|2020-11-30 11:00:00|4745.8|4743|4747.4|4744.6|4751.3|4748.5|4741.4|4738.6|1324
1606734300000|2020-11-30 11:05:00|4747.3|4744.5|4747.4|4744.6|4749.4|4746.6|4743.4|4740.6|1220
1606734600000|2020-11-30 11:10:00|4749.3|4746.5|4753.3|4750.5|4753.3|4750.5|4749.3|4746.5|1010
1606734900000|2020-11-30 11:15:00|4752.8|4750|4754.3|4751.5|4756.3|4753.5|4752.8|4750|306
1606735200000|2020-11-30 11:20:00|4754.2|4751.4|4754.3|4751.5|4754.3|4751.5|4750.3|4747.5|435
1606735500000|2020-11-30 11:25:00|4753.3|4750.5|4759.3|4756.5|4762.3|4759.5|4753.3|4750.5|733
1606735800000|2020-11-30 11:30:00|4760.3|4757.5|4745.3|4742.5|4761.3|4758.5|4745.3|4742.5|816
1606736100000|2020-11-30 11:35:00|4746.3|4743.5|4746.4|4743.6|4747.3|4744.5|4742.8|4740|414
1606736400000|2020-11-30 11:40:00|4746.3|4743.5|4751.4|4748.6|4753.3|4750.5|4745.9|4743.1|509
1606736700000|2020-11-30 11:45:00|4752.4|4749.6|4755.3|4752.5|4757.4|4754.6|4751.4|4748.6|351
1606737000000|2020-11-30 11:50:00|4754.9|4752.1|4754.9|4752.1|4757.4|4754.6|4754.4|4751.6|269
1606737300000|2020-11-30 11:55:00|4755.3|4752.5|4748.9|4746.1|4755.3|4752.5|4745.4|4742.6|1750
1606737600000|2020-11-30 12:00:00|4748.4|4745.6|4755.4|4752.6|4758.4|4755.6|4748.4|4745.6|468
1606737900000|2020-11-30 12:05:00|4754.4|4751.6|4762.9|4760.1|4763.4|4760.6|4754.4|4751.6|1058
1606738200000|2020-11-30 12:10:00|4762.4|4759.6|4761.4|4758.6|4763.4|4760.6|4759.4|4756.6|370
1606738500000|2020-11-30 12:15:00|4760.4|4757.6|4761.3|4758.5|4762.4|4759.6|4755.4|4752.6|392
1606738800000|2020-11-30 12:20:00|4761.4|4758.6|4771.3|4768.5|4771.4|4768.6|4760.4|4757.6|771
1606739100000|2020-11-30 12:25:00|4770.4|4767.6|4768.4|4765.6|4771.4|4768.6|4766.4|4763.6|973
1606739400000|2020-11-30 12:30:00|4768.3|4765.5|4771.3|4768.5|4771.4|4768.6|4766.4|4763.6|784
1606739700000|2020-11-30 12:35:00|4771.4|4768.6|4771.4|4768.6|4771.4|4768.6|4769.3|4766.5|712
1606740000000|2020-11-30 12:40:00|4773.3|4770.5|4775.8|4773|4776.4|4773.6|4773.3|4770.5|967
1606740300000|2020-11-30 12:45:00|4775.4|4772.6|4764.3|4761.5|4775.4|4772.6|4762.3|4759.5|605
1606740600000|2020-11-30 12:50:00|4763.4|4760.6|4774.4|4771.6|4774.4|4771.6|4763.4|4760.6|361
1606740900000|2020-11-30 12:55:00|4773.4|4770.6|4772.4|4769.6|4775.4|4772.6|4771.4|4768.6|540
1606741200000|2020-11-30 13:00:00|4771.4|4768.6|4771.4|4768.6|4772.4|4769.6|4766.4|4763.6|826
1606741500000|2020-11-30 13:05:00|4770.9|4768.1|4776.4|4773.6|4776.4|4773.6|4768.4|4765.6|1684
1606741800000|2020-11-30 13:10:00|4775.4|4772.6|4777.3|4774.5|4781.4|4778.6|4775.4|4772.6|1644
1606742100000|2020-11-30 13:15:00|4777.4|4774.6|4777.8|4775|4781.3|4778.5|4775.4|4772.6|613
1606742400000|2020-11-30 13:20:00|4777.4|4774.6|4772.4|4769.6|4777.4|4774.6|4768.4|4765.6|638
1606742700000|2020-11-30 13:25:00|4773.3|4770.5|4780.3|4777.5|4781.3|4778.5|4770.4|4767.6|534
1606743000000|2020-11-30 13:30:00|4779.3|4776.5|4780.3|4777.5|4781.4|4778.6|4774.4|4771.6|2027
1606743300000|2020-11-30 13:35:00|4780.8|4778|4783.3|4780.5|4786.3|4783.5|4780.3|4777.5|1811
1606743600000|2020-11-30 13:40:00|4784.3|4781.5|4792.3|4789.5|4793.3|4790.5|4783.3|4780.5|1661
1606743900000|2020-11-30 13:45:00|4792.8|4790|4791.3|4788.5|4795.3|4792.5|4790.3|4787.5|2551
1606744200000|2020-11-30 13:50:00|4793.3|4790.5|4805.3|4802.5|4805.3|4802.5|4791.8|4789|3006
1606744500000|2020-11-30 13:55:00|4806.2|4803.4|4807.3|4804.5|4815.2|4812.4|4805.3|4802.5|4056
1606744800000|2020-11-30 14:00:00|4808.2|4805.4|4823.3|4820.5|4830.2|4827.4|4807.8|4805|3311
1606745100000|2020-11-30 14:05:00|4823.8|4821|4815.8|4813|4828.2|4825.4|4814.8|4812|1773
1606745400000|2020-11-30 14:10:00|4817.2|4814.4|4809.4|4806.6|4819.2|4816.4|4809.3|4806.5|1718
1606745700000|2020-11-30 14:15:00|4810.3|4807.5|4803.3|4800.5|4813.3|4810.5|4802.3|4799.5|1197
1606746000000|2020-11-30 14:20:00|4803.4|4800.6|4800.3|4797.5|4811.3|4808.5|4800.3|4797.5|1702
1606746300000|2020-11-30 14:25:00|4799.3|4796.5|4794.8|4792|4803.3|4800.5|4792.3|4789.5|1703
1606746600000|2020-11-30 14:30:00|4794.3|4791.5|4787.3|4784.5|4797.7|4794.9|4785.3|4782.5|1565
1606746900000|2020-11-30 14:35:00|4786.8|4784|4788.3|4785.5|4789.3|4786.5|4776.3|4773.5|1589
1606747200000|2020-11-30 14:40:00|4788.8|4786|4790.2|4787.4|4790.2|4787.4|4782.3|4779.5|1471
1606747500000|2020-11-30 14:45:00|4792.1|4789.3|4793.3|4790.5|4798.3|4795.5|4784.3|4781.5|1826
1606747800000|2020-11-30 14:50:00|4793.7|4790.9|4793.8|4791|4796.3|4793.5|4784.3|4781.5|873
1606748100000|2020-11-30 14:55:00|4794.2|4791.4|4793.8|4791|4795.3|4792.5|4785.3|4782.5|2287
1606748400000|2020-11-30 15:00:00|4794.3|4791.5|4794.3|4791.5|4795.2|4792.4|4787.8|4785|1145
1606748700000|2020-11-30 15:05:00|4795.3|4792.5|4781.3|4778.5|4800.3|4797.5|4777.3|4774.5|2495
1606749000000|2020-11-30 15:10:00|4780.3|4777.5|4778.3|4775.5|4782.8|4780|4774.3|4771.5|2458
1606749300000|2020-11-30 15:15:00|4778.8|4776|4781.3|4778.5|4786.2|4783.4|4774.2|4771.4|2580
1606749600000|2020-11-30 15:20:00|4782.3|4779.5|4790.3|4787.5|4792.3|4789.5|4780.8|4778|1649
1606749900000|2020-11-30 15:25:00|4790.8|4788|4778.8|4776|4796.3|4793.5|4775.3|4772.5|1760
1606750200000|2020-11-30 15:30:00|4779.3|4776.5|4783.3|4780.5|4784.3|4781.5|4774.8|4772|1191
1606750500000|2020-11-30 15:35:00|4782.8|4780|4771.8|4769|4786.3|4783.5|4768.3|4765.5|3319
1606750800000|2020-11-30 15:40:00|4771.3|4768.5|4766.3|4763.5|4778.2|4775.4|4764.2|4761.4|2090
1606751100000|2020-11-30 15:45:00|4765.3|4762.5|4772.8|4770|4777.3|4774.5|4764.2|4761.4|1272
1606751400000|2020-11-30 15:50:00|4771.8|4769|4778.3|4775.5|4781.3|4778.5|4771.3|4768.5|902
1606751700000|2020-11-30 15:55:00|4779.3|4776.5|4780.8|4778|4784.2|4781.4|4773.3|4770.5|1093
1606752000000|2020-11-30 16:00:00|4781.2|4778.4|4777.3|4774.5|4781.3|4778.5|4769.2|4766.4|1615
1606752300000|2020-11-30 16:05:00|4777.2|4774.4|4785.2|4782.4|4786.2|4783.4|4775.7|4772.9|1798
1606752600000|2020-11-30 16:10:00|4784.7|4781.9|4788.2|4785.4|4792.7|4789.9|4784.2|4781.4|2694
1606752900000|2020-11-30 16:15:00|4788.7|4785.9|4766.2|4763.4|4790.2|4787.4|4764.2|4761.4|4296
1606753200000|2020-11-30 16:20:00|4765.2|4762.4|4754.3|4751.5|4773.2|4770.4|4754.2|4751.4|6548
1606753500000|2020-11-30 16:25:00|4754.8|4752|4735.3|4732.5|4756.3|4753.5|4732.3|4729.5|13245
1606753800000|2020-11-30 16:30:00|4736.3|4733.5|4738.4|4735.6|4750.3|4747.5|4734.3|4731.5|3534
1606754100000|2020-11-30 16:35:00|4738.3|4735.5|4753.4|4750.6|4754.3|4751.5|4737.4|4734.6|2219
1606754400000|2020-11-30 16:40:00|4753.3|4750.5|4751.3|4748.5|4755.3|4752.5|4749.4|4746.6|984
1606754700000|2020-11-30 16:45:00|4751.8|4749|4762.4|4759.6|4763.4|4760.6|4750.3|4747.5|1214
1606755000000|2020-11-30 16:50:00|4762.8|4760|4764.3|4761.5|4769.4|4766.6|4759.4|4756.6|1774
1606755300000|2020-11-30 16:55:00|4764.4|4761.6|4758.4|4755.6|4767.3|4764.5|4757.4|4754.6|2049
1606755600000|2020-11-30 17:00:00|4758.8|4756|4756.4|4753.6|4760.3|4757.5|4747.4|4744.6|2336
1606755900000|2020-11-30 17:05:00|4757.3|4754.5|4744.4|4741.6|4759.4|4756.6|4744.4|4741.6|541
1606756200000|2020-11-30 17:10:00|4744.9|4742.1|4746.4|4743.6|4746.4|4743.6|4741.9|4739.1|693
1606756500000|2020-11-30 17:15:00|4745.4|4742.6|4744.4|4741.6|4751.4|4748.6|4740.4|4737.6|738
1606756800000|2020-11-30 17:20:00|4744.9|4742.1|4743.4|4740.6|4745.4|4742.6|4739.4|4736.6|1038
1606757100000|2020-11-30 17:25:00|4742.4|4739.6|4738.4|4735.6|4742.4|4739.6|4736.4|4733.6|720
1606757400000|2020-11-30 17:30:00|4739.3|4736.5|4737.4|4734.6|4739.4|4736.6|4732.4|4729.6|1847
1606757700000|2020-11-30 17:35:00|4737.5|4734.7|4736.4|4733.6|4738.5|4735.7|4732.4|4729.6|1519
1606758000000|2020-11-30 17:40:00|4737.4|4734.6|4736.4|4733.6|4739.9|4737.1|4733.4|4730.6|762
1606758300000|2020-11-30 17:45:00|4736.9|4734.1|4742|4739.2|4743.4|4740.6|4736.4|4733.6|596
1606758600000|2020-11-30 17:50:00|4741.5|4738.7|4741.4|4738.6|4743.4|4740.6|4738.5|4735.7|620
1606758900000|2020-11-30 17:55:00|4741.5|4738.7|4747.4|4744.6|4748.5|4745.7|4741.5|4738.7|751
1606759200000|2020-11-30 18:00:00|4747|4744.2|4744.4|4741.6|4748.4|4745.6|4741.4|4738.6|753
1606759500000|2020-11-30 18:05:00|4745.4|4742.6|4742.4|4739.6|4745.4|4742.6|4741.4|4738.6|502
1606759800000|2020-11-30 18:10:00|4741.9|4739.1|4739.4|4736.6|4741.9|4739.1|4738.4|4735.6|445
1606760100000|2020-11-30 18:15:00|4740.4|4737.6|4739.4|4736.6|4743.4|4740.6|4739.4|4736.6|422
1606760400000|2020-11-30 18:20:00|4739.9|4737.1|4742.9|4740.1|4745.4|4742.6|4738.9|4736.1|502
1606760700000|2020-11-30 18:25:00|4742.4|4739.6|4740.4|4737.6|4744.4|4741.6|4739.4|4736.6|425
1606761000000|2020-11-30 18:30:00|4741.4|4738.6|4741.4|4738.6|4742.4|4739.6|4739.4|4736.6|344
1606761300000|2020-11-30 18:35:00|4740.4|4737.6|4736.5|4733.7|4740.4|4737.6|4733.5|4730.7|787
1606761600000|2020-11-30 18:40:00|4736.4|4733.6|4740|4737.2|4740.5|4737.7|4735.5|4732.7|857
1606761900000|2020-11-30 18:45:00|4740.4|4737.6|4741.4|4738.6|4741.4|4738.6|4734.5|4731.7|1222
1606762200000|2020-11-30 18:50:00|4740.9|4738.1|4739.4|4736.6|4741.4|4738.6|4737.4|4734.6|615
1606762500000|2020-11-30 18:55:00|4738.4|4735.6|4738.9|4736.1|4742.4|4739.6|4737.4|4734.6|799
1606762800000|2020-11-30 19:00:00|4738.4|4735.6|4737.9|4735.1|4743.9|4741.1|4735.9|4733.1|1870
1606763100000|2020-11-30 19:05:00|4738.4|4735.6|4735.4|4732.6|4739.4|4736.6|4732.4|4729.6|725
1606763400000|2020-11-30 19:10:00|4734.4|4731.6|4735.9|4733.1|4737.4|4734.6|4732.4|4729.6|931
1606763700000|2020-11-30 19:15:00|4736.4|4733.6|4744.4|4741.6|4744.9|4742.1|4735.4|4732.6|629
1606764000000|2020-11-30 19:20:00|4744.9|4742.1|4767.3|4764.5|4767.4|4764.6|4744.4|4741.6|2707
1606764300000|2020-11-30 19:25:00|4767.4|4764.6|4793.4|4790.6|4801.3|4798.5|4767.4|4764.6|11536
1606764600000|2020-11-30 19:30:00|4792.9|4790.1|4788.9|4786.1|4800.3|4797.5|4786.4|4783.6|2490
1606764900000|2020-11-30 19:35:00|4789.4|4786.6|4794.4|4791.6|4800.3|4797.5|4788.4|4785.6|1216
1606765200000|2020-11-30 19:40:00|4794.3|4791.5|4795.4|4792.6|4804.3|4801.5|4793.4|4790.6|877
1606765500000|2020-11-30 19:45:00|4795.8|4793|4798.4|4795.6|4800.3|4797.5|4793.4|4790.6|418
1606765800000|2020-11-30 19:50:00|4798.8|4796|4796.4|4793.6|4800.4|4797.6|4795.9|4793.1|327
1606766100000|2020-11-30 19:55:00|4796.9|4794.1|4805.4|4802.6|4808.4|4805.6|4796.9|4794.1|529
1606766400000|2020-11-30 20:00:00|4805.8|4803|4802.3|4799.5|4807.4|4804.6|4801.3|4798.5|318
1606766700000|2020-11-30 20:05:00|4801.4|4798.6|4800.3|4797.5|4803.4|4800.6|4796.9|4794.1|286
1606767000000|2020-11-30 20:10:00|4800.4|4797.6|4800.4|4797.6|4803.4|4800.6|4797.3|4794.5|291
1606767300000|2020-11-30 20:15:00|4800.3|4797.5|4814.4|4811.6|4815.8|4813|4799.9|4797.1|1004
1606767600000|2020-11-30 20:20:00|4814.3|4811.5|4813.3|4810.5|4816.8|4814|4811.3|4808.5|173
1606767900000|2020-11-30 20:25:00|4813.8|4811|4808.3|4805.5|4813.8|4811|4806.8|4804|176
1606768200000|2020-11-30 20:30:00|4808.8|4806|4794.3|4791.5|4811.2|4808.4|4791.2|4788.4|1468
1606768500000|2020-11-30 20:35:00|4795.2|4792.4|4795.6|4792.8|4798.1|4795.3|4779.3|4776.5|2910
1606768800000|2020-11-30 20:40:00|4795.2|4792.4|4789.2|4786.4|4795.2|4792.4|4785.2|4782.4|365
1606769100000|2020-11-30 20:45:00|4789.1|4786.3|4765.1|4762.3|4790.1|4787.3|4750.2|4747.4|1721
1606769400000|2020-11-30 20:50:00|4765.2|4762.4|4770.2|4767.4|4776.2|4773.4|4760.3|4757.5|1057
1606769700000|2020-11-30 20:55:00|4769.7|4766.9|4778.1|4775.3|4779|4776.2|4764.3|4761.5|1041
1606770000000|2020-11-30 21:00:00|4777.6|4774.8|4781.6|4778.8|4782.1|4779.3|4774.2|4771.4|568
1606770300000|2020-11-30 21:05:00|4782.1|4779.3|4777.7|4774.9|4783.1|4780.3|4776.2|4773.4|1435
1606770600000|2020-11-30 21:10:00|4778.2|4775.4|4772.2|4769.4|4778.2|4775.4|4770.7|4767.9|339
1606770900000|2020-11-30 21:15:00|4773.1|4770.3|4762.3|4759.5|4773.1|4770.3|4762.2|4759.4|1067
1606771200000|2020-11-30 21:20:00|4763.2|4760.4|4767.3|4764.5|4769.8|4767|4760.3|4757.5|679
1606771500000|2020-11-30 21:25:00|4766.3|4763.5|4764.3|4761.5|4768.3|4765.5|4763.3|4760.5|90
1606771800000|2020-11-30 21:30:00|4764.8|4762|4769.3|4766.5|4769.8|4767|4762.3|4759.5|307
1606772100000|2020-11-30 21:35:00|4770.3|4767.5|4770.3|4767.5|4775.3|4772.5|4769.3|4766.5|171
1606772400000|2020-11-30 21:40:00|4770.8|4768|4770.3|4767.5|4771.3|4768.5|4767.3|4764.5|104
1606772700000|2020-11-30 21:45:00|4769.8|4767|4770.3|4767.5|4773.8|4771|4767.3|4764.5|135
1606773000000|2020-11-30 21:50:00|4769.8|4767|4766.3|4763.5|4769.8|4767|4761.4|4758.6|226
1606773300000|2020-11-30 21:55:00|4765.8|4763|4770.4|4760.4|4770.4|4765|4763.3|4759.5|87
1606773600000|2020-11-30 22:00:00|4769.9|4759.9|4769.9|4759.9|4771.9|4761.9|4761.3|4758.5|45
1606773900000|2020-11-30 22:05:00|4769.5|4759.5|4768.4|4758.4|4769.5|4759.5|4768|4758|1
1606774200000|2020-11-30 22:10:00|4768|4758|4769.5|4759.5|4772.4|4765.4|4767.9|4758|2
1606774500000|2020-11-30 22:15:00|4769|4759|4769.5|4759.5|4769.9|4759.9|4768.5|4758.5|0
1606774800000|2020-11-30 22:20:00|4770.4|4760.4|4770.4|4760.4|4772.4|4762.4|4768.5|4758.5|2
1606775100000|2020-11-30 22:25:00|4770.9|4760.9|4770.9|4760.9|4770.9|4760.9|4769.4|4759.4|202
1606775400000|2020-11-30 22:30:00|4772.3|4762.3|4775.9|4765.9|4776.4|4770|4769.4|4759.4|4
1606775700000|2020-11-30 22:35:00|4777.8|4767.8|4777.9|4767.9|4777.9|4767.9|4776.4|4766.4|1
1606776000000|2020-11-30 22:40:00|4776.9|4766.9|4777.4|4767.4|4777.9|4767.9|4776.9|4766.9|1
1606776300000|2020-11-30 22:45:00|4778.4|4768.4|4778.9|4768.9|4778.9|4768.9|4777.9|4767.9|2
1606776600000|2020-11-30 22:50:00|4773|4770.2|4774|4764|4778.4|4770.2|4772.5|4762.5|21
1606776900000|2020-11-30 22:55:00|4773.5|4763.5|4776.4|4766.4|4776.4|4766.4|4773.5|4763.5|4
1606784400000|2020-12-01 01:00:00|4782.9|4778.9|4788.8|4786|4788.8|4786|4768.8|4766|827
1606784700000|2020-12-01 01:05:00|4788.3|4785.5|4795.3|4792.5|4795.3|4792.5|4786.8|4783.9|175
1606785000000|2020-12-01 01:10:00|4795.9|4793.1|4782.8|4780|4797.3|4794.5|4782.8|4780|127
1606785300000|2020-12-01 01:15:00|4783.3|4780.5|4785.8|4783|4788.3|4785.5|4781.8|4779|94
1606785600000|2020-12-01 01:20:00|4785.4|4782.6|4785.8|4783|4787.8|4785|4781.9|4779.1|47
1606785900000|2020-12-01 01:25:00|4786.7|4783.9|4778.8|4776|4786.9|4784.1|4775.9|4773.1|179
1606786200000|2020-12-01 01:30:00|4778.4|4775.6|4767.4|4764.6|4778.8|4776|4765.4|4762.6|146
1606786500000|2020-12-01 01:35:00|4766.9|4764.1|4763.8|4761|4769.9|4767.1|4762.8|4760|51
1606786800000|2020-12-01 01:40:00|4763.9|4761.1|4762.4|4759.6|4766.9|4764.1|4760.9|4758.1|56
1606787100000|2020-12-01 01:45:00|4762.8|4760|4768.9|4766.1|4769.9|4767.1|4762.8|4760|60
1606787400000|2020-12-01 01:50:00|4768.4|4765.6|4754.4|4751.6|4768.8|4766|4753.9|4751.1|353
1606787700000|2020-12-01 01:55:00|4753.4|4750.6|4747.9|4745.1|4754.4|4751.6|4745.9|4743.1|138
1606788000000|2020-12-01 02:00:00|4748.4|4745.6|4754.4|4751.6|4754.4|4751.6|4741.8|4739|192
1606788300000|2020-12-01 02:05:00|4754.8|4752|4761.4|4758.6|4765.9|4763.1|4754.8|4752|145
1606788600000|2020-12-01 02:10:00|4761.8|4759|4758.9|4756.1|4764.4|4761.6|4757.9|4755|101
1606788900000|2020-12-01 02:15:00|4758.8|4756|4761.9|4759.1|4763.8|4761|4758.8|4756|22
1606789200000|2020-12-01 02:20:00|4762.4|4759.6|4760.4|4757.6|4764.4|4761.6|4759.4|4756.6|24
1606789500000|2020-12-01 02:25:00|4759.8|4757|4761.4|4758.6|4765.8|4763|4759.4|4756.6|46
1606789800000|2020-12-01 02:30:00|4761.9|4759.1|4765.4|4762.6|4765.8|4763|4761.9|4759.1|47
1606790100000|2020-12-01 02:35:00|4765.3|4762.5|4765.4|4762.6|4767.8|4765|4763.4|4760.6|61
1606790400000|2020-12-01 02:40:00|4765.3|4762.5|4763.9|4761.1|4770.3|4767.5|4763.9|4761.1|103
1606790700000|2020-12-01 02:45:00|4764.8|4762|4756.9|4754.1|4764.8|4762|4750.4|4747.6|260
1606791000000|2020-12-01 02:50:00|4757.4|4754.6|4751.4|4748.6|4757.9|4755.1|4749.4|4746.6|121
1606791300000|2020-12-01 02:55:00|4751.8|4749|4751.9|4749.1|4753.4|4750.6|4748.9|4746.1|56
1606791600000|2020-12-01 03:00:00|4752.3|4749.5|4753.3|4750.5|4753.9|4751.1|4748.9|4746.1|113
1606791900000|2020-12-01 03:05:00|4753.8|4751|4752.4|4749.6|4755.4|4752.6|4750.9|4748.1|346
1606792200000|2020-12-01 03:10:00|4751.9|4749.1|4754.9|4752.1|4755.8|4753|4751.4|4748.6|1267
1606792500000|2020-12-01 03:15:00|4754.4|4751.6|4758.4|4755.6|4762.8|4760|4754.4|4751.6|283
1606792800000|2020-12-01 03:20:00|4759.3|4756.5|4760.9|4758.1|4765.9|4763.1|4759.3|4756.5|52
1606793100000|2020-12-01 03:25:00|4760.4|4757.6|4759.8|4757|4761.4|4758.6|4756.8|4754|49
1606793400000|2020-12-01 03:30:00|4759.4|4756.6|4756.4|4753.6|4759.4|4756.6|4754.4|4751.6|27
1606793700000|2020-12-01 03:35:00|4757.4|4754.6|4756.4|4753.6|4758.8|4756|4756.4|4753.6|48
1606794000000|2020-12-01 03:40:00|4756.8|4754|4756.4|4753.6|4756.9|4754.1|4756.4|4753.6|8
1606794300000|2020-12-01 03:45:00|4757.3|4754.5|4752.4|4749.6|4758.4|4755.6|4752.4|4749.6|74
1606794600000|2020-12-01 03:50:00|4752.9|4750.1|4755.9|4753.1|4757.9|4755.1|4751.4|4748.6|68
1606794900000|2020-12-01 03:55:00|4756.4|4753.6|4758.9|4756.1|4759.8|4757|4755.9|4753.1|28
1606795200000|2020-12-01 04:00:00|4758.4|4755.6|4761.4|4758.6|4762.4|4759.6|4757.9|4755.1|16
1606795500000|2020-12-01 04:05:00|4761.3|4758.5|4761.9|4759.1|4762.3|4759.5|4760.4|4757.6|20
1606795800000|2020-12-01 04:10:00|4762.3|4759.5|4760.4|4757.6|4762.3|4759.5|4759.4|4756.6|40
1606796100000|2020-12-01 04:15:00|4759.9|4757.1|4761.4|4758.6|4762.4|4759.6|4759.3|4756.5|29
1606796400000|2020-12-01 04:20:00|4761.5|4758.7|4761.3|4758.5|4762.9|4760.1|4758.9|4756.1|44
1606796700000|2020-12-01 04:25:00|4761.4|4758.6|4757.9|4755.1|4761.9|4759.1|4757.4|4754.6|26
1606797000000|2020-12-01 04:30:00|4758.4|4755.6|4760.9|4758.1|4761.4|4758.6|4758.4|4755.6|64
1606797300000|2020-12-01 04:35:00|4761.4|4758.6|4756.9|4754.1|4761.8|4759|4756.4|4753.6|30
1606797600000|2020-12-01 04:40:00|4756.4|4753.6|4756.4|4753.6|4757.4|4754.6|4752.4|4749.6|259
1606797900000|2020-12-01 04:45:00|4758.4|4755.6|4757.9|4755.1|4760.4|4757.6|4756.9|4754.1|135
1606798200000|2020-12-01 04:50:00|4758.4|4755.6|4755.9|4753.1|4758.4|4755.6|4754.9|4752.1|35
1606798500000|2020-12-01 04:55:00|4756|4753.2|4756.4|4753.6|4757.4|4754.6|4756|4753.2|28
1606798800000|2020-12-01 05:00:00|4755.4|4752.6|4755.4|4752.6|4757.4|4754.6|4754.4|4751.6|32
1606799100000|2020-12-01 05:05:00|4754.4|4751.6|4756.4|4753.6|4756.4|4753.6|4753.4|4750.6|53
1606799400000|2020-12-01 05:10:00|4757.4|4754.6|4759.3|4756.5|4759.8|4757|4756.4|4753.6|20
1606799700000|2020-12-01 05:15:00|4759.4|4756.6|4757.8|4755|4759.4|4756.6|4757.4|4754.6|79
1606800000000|2020-12-01 05:20:00|4757.4|4754.6|4757.4|4754.6|4758.4|4755.6|4757.3|4754.5|8
1606800300000|2020-12-01 05:25:00|4757.3|4754.5|4753.4|4750.6|4757.3|4754.5|4753.4|4750.6|43
1606800600000|2020-12-01 05:30:00|4754.4|4751.6|4766.4|4763.6|4766.9|4764.1|4754.4|4751.6|316
1606800900000|2020-12-01 05:35:00|4765.9|4763.1|4766.4|4763.6|4772.4|4769.6|4765.4|4762.6|229
1606801200000|2020-12-01 05:40:00|4766.9|4764.1|4766.4|4763.6|4767.4|4764.6|4764.4|4761.6|168
1606801500000|2020-12-01 05:45:00|4767.4|4764.6|4763.9|4761.1|4767.4|4764.6|4762.4|4759.6|70
1606801800000|2020-12-01 05:50:00|4764.4|4761.6|4762.4|4759.6|4764.4|4761.6|4762.4|4759.6|17
1606802100000|2020-12-01 05:55:00|4761.4|4758.6|4760.4|4757.6|4762.4|4759.6|4758.9|4756.1|73
1606802400000|2020-12-01 06:00:00|4759.4|4756.6|4762.4|4759.6|4763.9|4761.1|4757.4|4754.6|101
1606802700000|2020-12-01 06:05:00|4761.4|4758.6|4751.5|4748.7|4761.4|4758.6|4751|4748.2|372
1606803000000|2020-12-01 06:10:00|4752|4749.2|4752.5|4749.7|4755.4|4752.6|4751.5|4748.7|45
1606803300000|2020-12-01 06:15:00|4753|4750.2|4753|4750.2|4757.9|4755.1|4752.5|4749.7|128
1606803600000|2020-12-01 06:20:00|4753.4|4750.6|4747.5|4744.7|4755.5|4752.7|4746|4743.2|151
1606803900000|2020-12-01 06:25:00|4747|4744.2|4750|4747.2|4752|4749.2|4743.5|4740.7|117
1606804200000|2020-12-01 06:30:00|4750.5|4747.7|4750.4|4747.6|4751.4|4748.6|4747.5|4744.7|167
1606804500000|2020-12-01 06:35:00|4750.5|4747.7|4750.4|4747.6|4752.4|4749.6|4749.4|4746.6|119
1606804800000|2020-12-01 06:40:00|4750.5|4747.7|4750.4|4747.6|4751.9|4749.1|4748.4|4745.6|71
1606805100000|2020-12-01 06:45:00|4750.9|4748.1|4752.4|4749.6|4752.5|4749.7|4750.5|4747.7|35
1606805400000|2020-12-01 06:50:00|4752.5|4749.7|4748|4745.2|4752.5|4749.7|4745.9|4743.1|229
1606805700000|2020-12-01 06:55:00|4747.5|4744.7|4754.3|4751.5|4756.9|4754.1|4747.5|4744.7|545
1606806000000|2020-12-01 07:00:00|4754.4|4751.6|4760.9|4758.1|4764.4|4761.6|4754.4|4751.6|196
1606806300000|2020-12-01 07:05:00|4761.4|4758.6|4752.9|4750.1|4761.4|4758.6|4751.9|4749.1|52
1606806600000|2020-12-01 07:10:00|4752.4|4749.6|4751.9|4749.1|4756.4|4753.6|4751.4|4748.6|62
1606806900000|2020-12-01 07:15:00|4751.4|4748.6|4758.4|4755.6|4759.4|4756.6|4751.4|4748.6|70
1606807200000|2020-12-01 07:20:00|4758.9|4756.1|4752.9|4750.1|4758.9|4756.1|4752.4|4749.6|153
1606807500000|2020-12-01 07:25:00|4752.4|4749.6|4756.4|4753.6|4757.4|4754.6|4752.4|4749.6|135
1606807800000|2020-12-01 07:30:00|4757.3|4754.5|4756.4|4753.6|4761.4|4758.6|4756.4|4753.6|180
1606808100000|2020-12-01 07:35:00|4755.4|4752.6|4756.9|4754.1|4758.4|4755.6|4755.4|4752.6|45
1606808400000|2020-12-01 07:40:00|4757.4|4754.6|4752.4|4749.6|4761.4|4758.6|4752.4|4749.6|209
1606808700000|2020-12-01 07:45:00|4751.4|4748.6|4754.4|4751.6|4755.4|4752.6|4748.9|4746.1|362
1606809000000|2020-12-01 07:50:00|4753.9|4751.1|4754.9|4752.1|4758.4|4755.6|4753.4|4750.6|47
1606809300000|2020-12-01 07:55:00|4754.4|4751.6|4758.4|4755.6|4761.4|4758.6|4747.4|4744.6|337
1606809600000|2020-12-01 08:00:00|4758.9|4756.1|4766.4|4763.6|4766.4|4763.6|4752.4|4749.6|574
1606809900000|2020-12-01 08:05:00|4765.5|4762.7|4773.4|4770.6|4774.4|4771.6|4765.4|4762.6|982
1606810200000|2020-12-01 08:10:00|4773.3|4770.5|4768.4|4765.6|4779.3|4776.5|4768.4|4765.6|632
1606810500000|2020-12-01 08:15:00|4767.4|4764.6|4776.8|4774|4777.3|4774.5|4767.4|4764.6|502
1606810800000|2020-12-01 08:20:00|4777.3|4774.5|4793.8|4791|4797.3|4794.5|4776.3|4773.5|2097
1606811100000|2020-12-01 08:25:00|4794.3|4791.5|4784.4|4781.6|4797.2|4794.4|4781.4|4778.6|3741
1606811400000|2020-12-01 08:30:00|4784.5|4781.7|4799.3|4796.5|4805.4|4802.6|4784.5|4781.7|2736
1606811700000|2020-12-01 08:35:00|4799.4|4796.6|4811.3|4808.5|4812.3|4809.5|4798.3|4795.5|1250
1606812000000|2020-12-01 08:40:00|4810.8|4808|4815.3|4812.5|4821.3|4818.5|4806.4|4803.6|1552
1606812300000|2020-12-01 08:45:00|4815.8|4813|4820.3|4817.5|4821.4|4818.6|4814.4|4811.6|969
1606812600000|2020-12-01 08:50:00|4820.4|4817.6|4818.8|4816|4821.4|4818.6|4816.4|4813.6|905
1606812900000|2020-12-01 08:55:00|4819.3|4816.5|4826.3|4823.5|4826.3|4823.5|4816.4|4813.6|1756
1606813200000|2020-12-01 09:00:00|4826.2|4823.4|4822.2|4819.4|4826.3|4823.5|4813.3|4810.5|2042
1606813500000|2020-12-01 09:05:00|4822.3|4819.5|4823.4|4820.6|4828.3|4825.5|4817.3|4814.5|1277
1606813800000|2020-12-01 09:10:00|4823.3|4820.5|4825.3|4822.5|4831.3|4828.5|4821.3|4818.5|1378
1606814100000|2020-12-01 09:15:00|4824.4|4821.6|4823.3|4820.5|4828.8|4826|4817.4|4814.6|1221
1606814400000|2020-12-01 09:20:00|4822.3|4819.5|4828.8|4826|4831.2|4828.4|4821.3|4818.5|503
1606814700000|2020-12-01 09:25:00|4828.3|4825.5|4830.2|4827.4|4830.2|4827.4|4826.3|4823.5|666
1606815000000|2020-12-01 09:30:00|4829.3|4826.5|4820.3|4817.5|4829.3|4826.5|4817.3|4814.5|812
1606815300000|2020-12-01 09:35:00|4820.2|4817.4|4806.3|4803.5|4820.3|4817.5|4804.4|4801.6|2236
1606815600000|2020-12-01 09:40:00|4806.4|4803.6|4804.4|4801.6|4806.4|4803.6|4801.5|4798.7|2056
1606815900000|2020-12-01 09:45:00|4803.5|4800.7|4788.9|4786.1|4805.4|4802.6|4786.5|4783.7|1587
1606816200000|2020-12-01 09:50:00|4788.5|4785.7|4794.4|4791.6|4796.4|4793.6|4782.4|4779.6|1022
1606816500000|2020-12-01 09:55:00|4793.4|4790.6|4782.5|4779.7|4794.4|4791.6|4781.5|4778.7|730
1606816800000|2020-12-01 10:00:00|4781.5|4778.7|4783.5|4780.7|4787.5|4784.7|4775.5|4772.7|892
1606817100000|2020-12-01 10:05:00|4783.4|4780.6|4792.3|4789.5|4796.3|4793.5|4781.5|4778.7|1316
1606817400000|2020-12-01 10:10:00|4791.4|4788.6|4799.3|4796.5|4804.3|4801.5|4791.3|4788.5|1671
1606817700000|2020-12-01 10:15:00|4799.4|4796.6|4801.4|4798.6|4805.3|4802.5|4795.4|4792.6|700
1606818000000|2020-12-01 10:20:00|4802.4|4799.6|4801.3|4798.5|4803.4|4800.6|4795.4|4792.6|706
1606818300000|2020-12-01 10:25:00|4800.3|4797.5|4792.8|4790|4801.3|4798.5|4790.9|4788.1|410
1606818600000|2020-12-01 10:30:00|4792.4|4789.6|4775.9|4773.1|4792.4|4789.6|4773.4|4770.6|1429
1606818900000|2020-12-01 10:35:00|4776.4|4773.6|4780.4|4777.6|4788.4|4785.6|4775.9|4773.1|1397
1606819200000|2020-12-01 10:40:00|4780.9|4778.1|4790.3|4787.5|4793.2|4790.4|4779.9|4777.1|692
1606819500000|2020-12-01 10:45:00|4791.2|4788.4|4790.3|4787.5|4793.3|4790.5|4789.3|4786.5|296
1606819800000|2020-12-01 10:50:00|4789.3|4786.5|4791.3|4788.5|4791.3|4788.5|4788.3|4785.5|367
1606820100000|2020-12-01 10:55:00|4792.3|4789.5|4793.3|4790.5|4794.3|4791.5|4788.3|4785.5|272
1606820400000|2020-12-01 11:00:00|4792.8|4790|4786.3|4783.5|4796.2|4793.4|4780.7|4777.9|771
1606820700000|2020-12-01 11:05:00|4786.2|4783.4|4788.2|4785.4|4790.7|4787.9|4785.3|4782.5|462
1606821000000|2020-12-01 11:10:00|4788.3|4785.5|4788.3|4785.5|4790.3|4787.5|4786.3|4783.5|285
1606821300000|2020-12-01 11:15:00|4787.8|4785|4796.2|4793.4|4797.2|4794.4|4786.3|4783.5|984
1606821600000|2020-12-01 11:20:00|4795.7|4792.9|4797.2|4794.4|4800.2|4797.4|4794.2|4791.4|468
1606821900000|2020-12-01 11:25:00|4797.6|4794.8|4802.7|4799.9|4802.7|4799.9|4796.7|4793.9|518
1606822200000|2020-12-01 11:30:00|4802.2|4799.4|4800.2|4797.4|4806.1|4803.3|4797.2|4794.4|487
1606822500000|2020-12-01 11:35:00|4800.7|4797.9|4800.2|4797.4|4803.2|4800.4|4799.7|4796.9|210
1606822800000|2020-12-01 11:40:00|4799.7|4796.9|4810|4807.2|4811|4808.2|4799.7|4796.9|1532
1606823100000|2020-12-01 11:45:00|4810.9|4808.1|4794.7|4791.9|4810.9|4808.1|4792.2|4789.4|2589
1606823400000|2020-12-01 11:50:00|4794.2|4791.4|4798.1|4795.3|4800.1|4797.3|4794.2|4791.4|229
1606823700000|2020-12-01 11:55:00|4797.2|4794.4|4790.2|4787.4|4800.2|4797.4|4787.2|4784.4|430
1606824000000|2020-12-01 12:00:00|4789.2|4786.4|4786.2|4783.4|4790.2|4787.4|4785.2|4782.4|417
1606824300000|2020-12-01 12:05:00|4785.2|4782.4|4784.2|4781.4|4788.2|4785.4|4784.2|4781.4|128
1606824600000|2020-12-01 12:10:00|4784.7|4781.9|4784.2|4781.4|4790.2|4787.4|4782.2|4779.4|323
1606824900000|2020-12-01 12:15:00|4783.2|4780.4|4779.2|4776.4|4786.2|4783.4|4778.2|4775.4|411
1606825200000|2020-12-01 12:20:00|4778.7|4775.9|4782.2|4779.4|4783.2|4780.4|4777.2|4774.4|272
1606825500000|2020-12-01 12:25:00|4783.1|4780.3|4788.2|4785.4|4790.2|4787.4|4783.1|4780.3|1452
1606825800000|2020-12-01 12:30:00|4787.2|4784.4|4782.2|4779.4|4790.2|4787.4|4781.2|4778.4|530
1606826100000|2020-12-01 12:35:00|4782.7|4779.9|4784.2|4781.4|4785.2|4782.4|4780.2|4777.4|669
1606826400000|2020-12-01 12:40:00|4785.2|4782.4|4784.2|4781.4|4785.2|4782.4|4780.2|4777.4|231
1606826700000|2020-12-01 12:45:00|4785.7|4782.9|4784.2|4781.4|4787.2|4784.4|4782.2|4779.4|1986
1606827000000|2020-12-01 12:50:00|4784.1|4781.3|4780.1|4777.3|4784.2|4781.4|4779.2|4776.4|798
1606827300000|2020-12-01 12:55:00|4779.7|4776.9|4781.2|4778.4|4784.2|4781.4|4779.2|4776.4|419
1606827600000|2020-12-01 13:00:00|4782.1|4779.3|4776.7|4773.9|4784.2|4781.4|4774.1|4771.3|1331
1606827900000|2020-12-01 13:05:00|4776.6|4773.8|4774.2|4771.4|4777.2|4774.4|4774.1|4771.3|736
1606828200000|2020-12-01 13:10:00|4774.1|4771.3|4778.7|4775.9|4781.1|4778.3|4769.2|4766.4|1350
1606828500000|2020-12-01 13:15:00|4778.6|4775.8|4784.1|4781.3|4786.1|4783.3|4776.1|4773.3|991
1606828800000|2020-12-01 13:20:00|4785.1|4782.3|4784.1|4781.3|4786.1|4783.3|4784.1|4781.3|600
1606829100000|2020-12-01 13:25:00|4785.1|4782.3|4784.1|4781.3|4786.1|4783.3|4780.1|4777.3|496
1606829400000|2020-12-01 13:30:00|4784.6|4781.8|4768.1|4765.3|4785.1|4782.3|4766.1|4763.3|1066
1606829700000|2020-12-01 13:35:00|4767.6|4764.8|4771.1|4768.3|4774.1|4771.3|4767.2|4764.4|528
1606830000000|2020-12-01 13:40:00|4771.6|4768.8|4773.2|4770.4|4776.2|4773.4|4769.7|4766.9|529
1606830300000|2020-12-01 13:45:00|4772.2|4769.4|4771.2|4768.4|4773.2|4770.4|4767.2|4764.4|486
1606830600000|2020-12-01 13:50:00|4770.7|4767.9|4783.2|4780.4|4785.2|4782.4|4770.2|4767.4|1765
1606830900000|2020-12-01 13:55:00|4783.1|4780.3|4780.7|4777.9|4786.1|4783.3|4778.2|4775.4|720
1606831200000|2020-12-01 14:00:00|4781.2|4778.4|4775.1|4772.3|4788.2|4785.4|4767.2|4764.4|1562
1606831500000|2020-12-01 14:05:00|4774.6|4771.8|4769.1|4766.3|4780.1|4777.3|4765.1|4762.3|1016
1606831800000|2020-12-01 14:10:00|4768.6|4765.8|4780.6|4777.8|4781.1|4778.3|4768.1|4765.3|678
1606832100000|2020-12-01 14:15:00|4781.1|4778.3|4776.7|4773.9|4784.1|4781.3|4773.2|4770.4|1030
1606832400000|2020-12-01 14:20:00|4777.2|4774.4|4773.7|4770.9|4779.2|4776.4|4772.2|4769.4|1226
1606832700000|2020-12-01 14:25:00|4774.1|4771.3|4770.2|4767.4|4777.2|4774.4|4768.1|4765.3|1315
1606833000000|2020-12-01 14:30:00|4770.7|4767.9|4763.1|4760.3|4777.1|4774.3|4762.2|4759.4|2059
1606833300000|2020-12-01 14:35:00|4763.2|4760.4|4773.2|4770.4|4776.1|4773.3|4762.1|4759.3|1536
1606833600000|2020-12-01 14:40:00|4773.1|4770.3|4770|4767.2|4774.2|4771.4|4764.2|4761.4|715
1606833900000|2020-12-01 14:45:00|4770.1|4767.3|4773.1|4770.3|4775.1|4772.3|4765.2|4762.4|665
1606834200000|2020-12-01 14:50:00|4773|4770.2|4775.1|4772.3|4775.6|4772.8|4767.7|4764.9|1826
1606834500000|2020-12-01 14:55:00|4775.6|4772.8|4769.6|4766.8|4777.1|4774.3|4767.2|4764.4|1446
1606834800000|2020-12-01 15:00:00|4769.7|4766.9|4753.1|4750.3|4769.7|4766.9|4752.1|4749.3|3069
1606835100000|2020-12-01 15:05:00|4752.6|4749.8|4758.2|4755.4|4763.2|4760.4|4752.1|4749.3|1579
1606835400000|2020-12-01 15:10:00|4757.3|4754.5|4755.2|4752.4|4759.2|4756.4|4754.2|4751.4|925
1606835700000|2020-12-01 15:15:00|4754.7|4751.9|4747.2|4744.4|4758.2|4755.4|4747.2|4744.4|1627
1606836000000|2020-12-01 15:20:00|4747.3|4744.5|4750.2|4747.4|4750.2|4747.4|4747.2|4744.4|1085
1606836300000|2020-12-01 15:25:00|4750.1|4747.3|4751.2|4748.4|4755.2|4752.4|4747.2|4744.4|1629
1606836600000|2020-12-01 15:30:00|4751.3|4748.5|4710.7|4707.9|4751.3|4748.5|4705.2|4702.4|5160
1606836900000|2020-12-01 15:35:00|4711.7|4708.9|4719.2|4716.4|4721.2|4718.4|4690.8|4688|5603
1606837200000|2020-12-01 15:40:00|4720.2|4717.4|4726.2|4723.4|4729.3|4726.5|4707.3|4704.5|2459
1606837500000|2020-12-01 15:45:00|4725.2|4722.4|4722.2|4719.4|4727.2|4724.4|4716.2|4713.4|2579
1606837800000|2020-12-01 15:50:00|4722.6|4719.8|4726.1|4723.3|4726.1|4723.3|4709.7|4706.9|2940
1606838100000|2020-12-01 15:55:00|4726|4723.2|4719.2|4716.4|4726.1|4723.3|4716.7|4713.9|2360
1606838400000|2020-12-01 16:00:00|4719.1|4716.3|4721.1|4718.3|4721.1|4718.3|4708.2|4705.4|1888
1606838700000|2020-12-01 16:05:00|4721.6|4718.8|4727.1|4724.3|4744.1|4741.3|4721.6|4718.8|5106
1606839000000|2020-12-01 16:10:00|4726.7|4723.9|4731.1|4728.3|4732.1|4729.3|4719.2|4716.4|1522
1606839300000|2020-12-01 16:15:00|4730.2|4727.4|4731|4728.2|4739|4736.2|4729.1|4726.3|2337
1606839600000|2020-12-01 16:20:00|4730.6|4727.8|4741.4|4738.6|4742.9|4740.1|4729|4726.2|2652
1606839900000|2020-12-01 16:25:00|4741|4738.2|4746.4|4743.6|4752.9|4750.1|4733.5|4730.7|5774
1606840200000|2020-12-01 16:30:00|4745.9|4743.1|4746.9|4744.1|4759.9|4757.1|4745.9|4743.1|5759
1606840500000|2020-12-01 16:35:00|4747|4744.2|4750.9|4748.1|4754.4|4751.6|4745.9|4743.1|3250
1606840800000|2020-12-01 16:40:00|4750.8|4748|4757.8|4755|4761.7|4758.9|4749.9|4747.1|3063
1606841100000|2020-12-01 16:45:00|4758.7|4755.9|4747.4|4744.6|4761.2|4758.4|4746.9|4744.1|1399
1606841400000|2020-12-01 16:50:00|4746.9|4744.1|4751.8|4749|4751.8|4749|4744.9|4742.1|1311
1606841700000|2020-12-01 16:55:00|4751.3|4748.5|4746.9|4744.1|4751.8|4749|4744.9|4742.1|1254
1606842000000|2020-12-01 17:00:00|4746.8|4744|4752.8|4750|4761.8|4759|4744.9|4742.1|1769
1606842300000|2020-12-01 17:05:00|4751.9|4749.1|4760.8|4758|4768.8|4766|4750.9|4748.1|1429
1606842600000|2020-12-01 17:10:00|4760.9|4758.1|4758.8|4756|4765.8|4763|4756.9|4754.1|826
1606842900000|2020-12-01 17:15:00|4759.8|4757|4757.8|4755|4762.9|4760.1|4754.8|4752|996
1606843200000|2020-12-01 17:20:00|4757.9|4755.1|4752.4|4749.6|4759.8|4757|4751.8|4749|1213
1606843500000|2020-12-01 17:25:00|4752.3|4749.5|4747.9|4745.1|4753.9|4751.1|4746.9|4744.1|1665
1606843800000|2020-12-01 17:30:00|4748.3|4745.5|4749.3|4746.5|4749.9|4747.1|4743.4|4740.6|1341
1606844100000|2020-12-01 17:35:00|4748.9|4746.1|4747.4|4744.6|4752.8|4750|4743.9|4741.1|736
1606844400000|2020-12-01 17:40:00|4747.3|4744.5|4747.8|4745|4750.8|4748|4746|4743.2|488
1606844700000|2020-12-01 17:45:00|4747.9|4745.1|4753.8|4751|4753.8|4751|4747|4744.2|711
1606845000000|2020-12-01 17:50:00|4753.9|4751.1|4748.8|4746|4753.9|4751.1|4744.3|4741.5|795
1606845300000|2020-12-01 17:55:00|4749.8|4747|4744.9|4742.1|4749.8|4747|4742.8|4740|438
1606845600000|2020-12-01 18:00:00|4745.8|4743|4744.9|4742.1|4747.8|4745|4742.8|4740|1297
1606845900000|2020-12-01 18:05:00|4745.8|4743|4745.8|4743|4749.8|4747|4744.8|4742|783
1606846200000|2020-12-01 18:10:00|4745.7|4742.9|4738.7|4735.9|4745.7|4742.9|4736.7|4733.9|1004
1606846500000|2020-12-01 18:15:00|4738.8|4736|4732.8|4730|4742.8|4737.9|4732.7|4729.9|1515
1606846800000|2020-12-01 18:20:00|4732.7|4729.9|4726.6|4723.8|4739.7|4736.9|4725.7|4722.9|1351
1606847100000|2020-12-01 18:25:00|4726.7|4723.9|4737.6|4734.8|4738.6|4735.8|4722.7|4719.9|2221
1606847400000|2020-12-01 18:30:00|4736.7|4733.9|4733.2|4730.4|4739.1|4736.3|4729.6|4726.8|1590
1606847700000|2020-12-01 18:35:00|4733.1|4730.3|4735.7|4732.9|4735.7|4732.9|4729.7|4726.9|1246
1606848000000|2020-12-01 18:40:00|4735.2|4732.4|4735.7|4732.9|4741.6|4738.8|4732.7|4729.9|782
1606848300000|2020-12-01 18:45:00|4736.2|4733.4|4730.3|4727.5|4736.7|4733.9|4723.7|4720.9|1953
1606848600000|2020-12-01 18:50:00|4729.8|4727|4726.8|4724|4729.8|4727|4723.8|4721|319
1606848900000|2020-12-01 18:55:00|4727.7|4724.9|4728.8|4726|4729.7|4726.9|4721.8|4719|1022
1606849200000|2020-12-01 19:00:00|4729.2|4726.4|4739.7|4736.9|4740.7|4737.9|4728.7|4725.9|1408
1606849500000|2020-12-01 19:05:00|4739.2|4736.4|4739.3|4736.5|4744.6|4741.8|4735.3|4732.5|1231
1606849800000|2020-12-01 19:10:00|4739.2|4736.4|4734.3|4731.5|4739.2|4736.4|4732.8|4730|764
1606850100000|2020-12-01 19:15:00|4733.8|4731|4735.2|4732.4|4738.7|4735.9|4732.8|4730|789
1606850400000|2020-12-01 19:20:00|4735.7|4732.9|4738.6|4735.8|4742.7|4739.9|4733.3|4730.5|1821
1606850700000|2020-12-01 19:25:00|4739.1|4736.3|4742.2|4739.4|4747.8|4745|4738.6|4735.8|5402
1606851000000|2020-12-01 19:30:00|4741.8|4739|4740.2|4737.4|4744.8|4742|4738.3|4735.5|1525
1606851300000|2020-12-01 19:35:00|4739.7|4736.9|4740.7|4737.9|4742.7|4739.9|4738.7|4735.9|381
1606851600000|2020-12-01 19:40:00|4741.7|4738.9|4742.7|4739.9|4746.6|4743.8|4741.2|4738.4|509
1606851900000|2020-12-01 19:45:00|4743.2|4740.4|4745.1|4742.3|4747.6|4744.8|4740.6|4737.8|425
1606852200000|2020-12-01 19:50:00|4745.2|4742.4|4744.6|4741.8|4746.1|4743.3|4742.7|4739.9|186
1606852500000|2020-12-01 19:55:00|4743.7|4740.9|4743.7|4740.9|4748.6|4745.8|4743.7|4740.9|228
1606852800000|2020-12-01 20:00:00|4744.2|4741.4|4743.7|4740.9|4744.7|4741.9|4741.2|4738.4|220
1606853100000|2020-12-01 20:05:00|4743.5|4740.7|4740.7|4737.9|4743.5|4740.7|4739.7|4736.9|166
1606853400000|2020-12-01 20:10:00|4740.6|4737.8|4744.1|4741.3|4744.1|4741.3|4740.6|4737.8|91
1606853700000|2020-12-01 20:15:00|4743.7|4740.9|4740.6|4737.8|4744.1|4741.3|4740.6|4737.8|41
1606854000000|2020-12-01 20:20:00|4740.7|4737.9|4743.6|4740.8|4743.6|4740.8|4740.1|4737.3|149
1606854300000|2020-12-01 20:25:00|4742.7|4739.9|4740.6|4737.8|4743.6|4740.8|4740.6|4737.8|201
1606854600000|2020-12-01 20:30:00|4740.7|4737.9|4738.7|4735.9|4742.6|4739.8|4738.7|4735.9|131
1606854900000|2020-12-01 20:35:00|4737.6|4734.8|4737.6|4734.8|4738.6|4735.8|4736.7|4733.9|135
1606855200000|2020-12-01 20:40:00|4736.7|4733.9|4738.1|4735.3|4738.6|4735.8|4736.7|4733.9|103
1606855500000|2020-12-01 20:45:00|4738.2|4735.4|4738.7|4735.9|4739.7|4736.9|4736.7|4733.9|104
1606855800000|2020-12-01 20:50:00|4738.6|4735.8|4740.7|4737.9|4740.7|4737.9|4737.7|4734.9|140
1606856100000|2020-12-01 20:55:00|4739.7|4736.9|4738.7|4735.9|4740.7|4737.9|4737.7|4734.9|112
1606856400000|2020-12-01 21:00:00|4739.2|4736.4|4737.7|4734.9|4739.7|4736.9|4737.7|4734.9|111
1606856700000|2020-12-01 21:05:00|4738.2|4735.4|4736.6|4733.8|4738.2|4735.4|4735.7|4732.9|71
1606857000000|2020-12-01 21:10:00|4736.7|4733.9|4737.7|4734.9|4737.7|4734.9|4735.7|4732.9|54
1606857300000|2020-12-01 21:15:00|4738.2|4735.4|4738.6|4735.8|4738.6|4735.8|4736.2|4733.4|69
1606857600000|2020-12-01 21:20:00|4738.2|4735.4|4737.6|4734.8|4738.2|4735.4|4737.6|4734.8|23
1606857900000|2020-12-01 21:25:00|4737.2|4734.4|4737.7|4734.9|4738.2|4735.4|4734.7|4731.9|296
1606858200000|2020-12-01 21:30:00|4738.2|4735.4|4721.7|4718.9|4738.2|4735.4|4709.7|4704.8|1357
1606858500000|2020-12-01 21:35:00|4722.1|4719.3|4724.2|4721.4|4724.7|4721.9|4720.7|4717.9|137
1606858800000|2020-12-01 21:40:00|4724.7|4721.9|4729.7|4726.9|4729.7|4726.9|4723.7|4720.9|235
1606859100000|2020-12-01 21:45:00|4728.7|4725.9|4719.6|4716.8|4729.2|4726.4|4719.6|4716.8|153
1606859400000|2020-12-01 21:50:00|4720.7|4717.9|4726.2|4723.4|4726.2|4723.4|4720.7|4717.9|34
1606859700000|2020-12-01 21:55:00|4725.7|4722.9|4727.8|4717.8|4727.8|4722.9|4719.7|4716.8|142
1606860000000|2020-12-01 22:00:00|4724.3|4720.3|4725.6|4722.8|4727.8|4722.9|4724.3|4717.8|11
1606860300000|2020-12-01 22:05:00|4725.4|4722.6|4725.7|4715.7|4726.7|4722.6|4720.7|4715.3|26
1606860600000|2020-12-01 22:10:00|4726.2|4716.2|4726.7|4716.7|4726.7|4720.2|4721.7|4715.8|20
1606860900000|2020-12-01 22:15:00|4723.3|4719.3|4724.2|4720.2|4726.7|4720.2|4723.3|4716.7|11
1606861200000|2020-12-01 22:20:00|4728.8|4718.8|4728.8|4718.8|4728.8|4718.8|4728.3|4718.3|6
1606861500000|2020-12-01 22:25:00|4729.2|4719.2|4725.2|4722.4|4731.7|4726.4|4724.6|4719.2|19
1606861800000|2020-12-01 22:30:00|4728.8|4718.8|4729.2|4726.4|4731.8|4726.4|4728.3|4718.8|9
1606862100000|2020-12-01 22:35:00|4731.9|4721.9|4729.2|4726.4|4731.9|4726.8|4729|4721.7|249
1606862400000|2020-12-01 22:40:00|4730.2|4726.2|4727.2|4724.4|4730.3|4726.4|4727.2|4724.4|34
1606862700000|2020-12-01 22:45:00|4727.6|4724.8|4730.3|4720.3|4730.8|4724.9|4725.2|4720.3|4
1606863000000|2020-12-01 22:50:00|4729.8|4719.8|4730.3|4720.3|4730.8|4720.8|4729.8|4719.8|0
1606863300000|2020-12-01 22:55:00|4730.7|4720.7|4730.3|4720.3|4730.8|4720.8|4730.3|4720.3|0
1606870800000|2020-12-02 01:00:00|4703.7|4700.9|4708.1|4705.3|4711.7|4708.9|4701.6|4698.8|663
1606871100000|2020-12-02 01:05:00|4706.7|4703.9|4713.7|4710.9|4717.7|4714.9|4706.7|4703.9|257
1606871400000|2020-12-02 01:10:00|4712.8|4710|4707.2|4704.4|4716.2|4713.4|4705.2|4702.4|317
1606871700000|2020-12-02 01:15:00|4707.7|4704.9|4721.7|4718.9|4721.7|4718.9|4707.7|4704.9|170
1606872000000|2020-12-02 01:20:00|4721.8|4719|4718.3|4715.5|4725.8|4723|4717.2|4714.4|287
1606872300000|2020-12-02 01:25:00|4717.3|4714.5|4713.8|4711|4719.8|4717|4712.8|4710|220
1606872600000|2020-12-02 01:30:00|4713.3|4710.5|4717.8|4715|4717.8|4715|4713.3|4710.5|131
1606872900000|2020-12-02 01:35:00|4717.6|4714.8|4714.3|4711.5|4717.6|4714.8|4713.8|4711|179
1606873200000|2020-12-02 01:40:00|4713.8|4711|4709.1|4706.3|4716.3|4713.5|4705.6|4702.8|269
1606873500000|2020-12-02 01:45:00|4708.6|4705.8|4708.2|4705.4|4708.7|4705.9|4702.6|4699.8|54
1606873800000|2020-12-02 01:50:00|4708.6|4705.8|4709.7|4706.9|4710.2|4707.4|4706.6|4703.8|45
1606874100000|2020-12-02 01:55:00|4709.6|4706.8|4709.6|4706.8|4709.6|4706.8|4708.1|4705.3|44
1606874400000|2020-12-02 02:00:00|4708.7|4705.9|4694.7|4691.9|4708.7|4705.9|4693.6|4690.8|418
1606874700000|2020-12-02 02:05:00|4693.7|4690.9|4695.8|4693|4699.8|4697|4693.7|4690.9|149
1606875000000|2020-12-02 02:10:00|4695.7|4692.9|4694.8|4692|4696.7|4693.9|4693.6|4690.8|272
1606875300000|2020-12-02 02:15:00|4695.3|4692.5|4693.8|4691|4698.7|4695.9|4693.6|4690.8|180
1606875600000|2020-12-02 02:20:00|4694.2|4691.4|4686.7|4683.9|4694.2|4691.4|4683.8|4681|535
1606875900000|2020-12-02 02:25:00|4686.8|4684|4689.7|4686.9|4690.7|4687.9|4686.3|4683.5|142
1606876200000|2020-12-02 02:30:00|4688.8|4686|4688.8|4686|4689.2|4686.4|4683.8|4681|168
1606876500000|2020-12-02 02:35:00|4689.2|4686.4|4695.2|4692.4|4695.7|4692.9|4688.7|4685.9|118
1606876800000|2020-12-02 02:40:00|4694.7|4691.9|4699.7|4696.9|4700.6|4697.8|4694.7|4691.9|83
1606877100000|2020-12-02 02:45:00|4699.6|4696.8|4697.6|4694.8|4701.1|4698.3|4697.6|4694.8|48
1606877400000|2020-12-02 02:50:00|4698.6|4695.8|4701.1|4698.3|4705.1|4702.3|4698.6|4695.8|186
1606877700000|2020-12-02 02:55:00|4700.7|4697.9|4693.7|4690.9|4701.1|4698.3|4693.2|4690.4|99
1606878000000|2020-12-02 03:00:00|4694.2|4691.4|4692.7|4689.9|4696.2|4693.4|4691.2|4688.4|119
1606878300000|2020-12-02 03:05:00|4692.2|4689.4|4697.7|4694.9|4698.2|4695.4|4691.7|4688.9|112
1606878600000|2020-12-02 03:10:00|4698.7|4695.9|4700.8|4698|4701.7|4698.9|4698.7|4695.9|78
1606878900000|2020-12-02 03:15:00|4700.9|4698.1|4703.8|4701|4704.3|4701.5|4700.7|4697.9|46
1606879200000|2020-12-02 03:20:00|4703.9|4701.1|4707.7|4704.9|4707.7|4704.9|4703.8|4701|152
1606879500000|2020-12-02 03:25:00|4707.2|4704.4|4706.7|4703.9|4708.6|4705.8|4705.7|4702.9|107
1606879800000|2020-12-02 03:30:00|4706.6|4703.8|4706.6|4703.8|4707.6|4704.8|4704.2|4701.3|92
1606880100000|2020-12-02 03:35:00|4706.7|4703.9|4701.7|4698.9|4706.7|4703.9|4701.7|4698.9|114
1606880400000|2020-12-02 03:40:00|4701.8|4699|4701.7|4698.9|4702.7|4699.9|4701.7|4698.9|59
1606880700000|2020-12-02 03:45:00|4702.6|4699.8|4703.7|4700.9|4703.7|4700.9|4701.7|4698.9|21
1606881000000|2020-12-02 03:50:00|4703.8|4701|4702.8|4700|4704.7|4701.9|4702.7|4699.9|12
1606881300000|2020-12-02 03:55:00|4702.7|4699.9|4702.7|4699.9|4702.7|4699.9|4701.7|4698.9|20
1606881600000|2020-12-02 04:00:00|4701.9|4699.1|4702.7|4699.9|4703.8|4701|4701.6|4698.8|16
1606881900000|2020-12-02 04:05:00|4703.7|4700.9|4703.7|4700.9|4703.7|4700.9|4702.7|4699.9|11
1606882200000|2020-12-02 04:10:00|4704.7|4701.9|4704.7|4701.9|4704.7|4701.9|4703.7|4700.9|6
1606882500000|2020-12-02 04:15:00|4703.7|4700.9|4704.7|4701.9|4705.7|4702.9|4701.7|4698.9|82
1606882800000|2020-12-02 04:20:00|4704.8|4702|4707.7|4704.9|4707.7|4704.9|4704.8|4702|17
1606883100000|2020-12-02 04:25:00|4708.1|4705.3|4704.7|4701.9|4708.1|4705.3|4704.7|4701.9|20
1606883400000|2020-12-02 04:30:00|4705.6|4702.8|4705.7|4702.9|4705.7|4702.9|4705.2|4702.4|6
1606883700000|2020-12-02 04:35:00|4705.2|4702.4|4706.7|4703.9|4707.7|4704.9|4704.7|4701.9|9
1606884000000|2020-12-02 04:40:00|4707.2|4704.4|4706.7|4703.9|4707.7|4704.9|4706.7|4703.9|27
1606884300000|2020-12-02 04:45:00|4707.2|4704.4|4707.6|4704.8|4708.6|4705.8|4706.7|4703.9|48
1606884600000|2020-12-02 04:50:00|4707.1|4704.3|4708.1|4705.3|4708.1|4705.3|4707.1|4704.3|10
1606884900000|2020-12-02 04:55:00|4708.5|4705.7|4707.1|4704.3|4708.5|4705.7|4706.6|4703.8|27
1606885200000|2020-12-02 05:00:00|4706.6|4703.8|4707.6|4704.8|4707.6|4704.8|4706.6|4703.8|22
1606885500000|2020-12-02 05:05:00|4708.5|4705.7|4708.1|4705.3|4708.6|4705.8|4707.6|4704.8|240
1606885800000|2020-12-02 05:10:00|4708.6|4705.8|4708.6|4705.8|4708.6|4705.8|4708.6|4705.8|13
1606886100000|2020-12-02 05:15:00|4711.1|4708.3|4710.6|4707.8|4711.1|4708.3|4710.1|4707.3|50
1606886400000|2020-12-02 05:20:00|4710.1|4707.3|4708.6|4705.8|4710.6|4707.8|4704.6|4701.8|33
1606886700000|2020-12-02 05:25:00|4708.5|4705.7|4707.2|4704.4|4708.5|4705.7|4706.6|4703.8|22
1606887000000|2020-12-02 05:30:00|4707.1|4704.3|4703.7|4700.9|4707.1|4704.3|4701.6|4698.8|182
1606887300000|2020-12-02 05:35:00|4703.6|4700.8|4707.2|4704.4|4707.6|4704.8|4701.6|4698.8|54
1606887600000|2020-12-02 05:40:00|4706.7|4703.9|4708.7|4705.9|4710.6|4707.8|4706.2|4703.4|85
1606887900000|2020-12-02 05:45:00|4709.6|4706.8|4707.7|4704.9|4709.6|4706.8|4702.2|4699.4|155
1606888200000|2020-12-02 05:50:00|4707.2|4704.4|4709.6|4706.8|4713.6|4710.8|4704.7|4701.9|191
1606888500000|2020-12-02 05:55:00|4710.1|4707.3|4708.6|4705.8|4711.7|4708.9|4708.1|4705.3|82
1606888800000|2020-12-02 06:00:00|4708.2|4705.4|4711.7|4708.9|4711.7|4708.9|4707.6|4704.8|235
1606889100000|2020-12-02 06:05:00|4710.7|4707.9|4711.7|4708.9|4711.7|4708.9|4710.7|4707.9|205
1606889400000|2020-12-02 06:10:00|4710.7|4707.9|4710.6|4707.8|4711.7|4708.9|4708.7|4705.9|155
1606889700000|2020-12-02 06:15:00|4710.7|4707.9|4709.7|4706.9|4710.7|4707.9|4707.6|4704.8|166
1606890000000|2020-12-02 06:20:00|4709.8|4707|4708.7|4705.9|4709.8|4707|4706.7|4703.9|32
1606890300000|2020-12-02 06:25:00|4710.2|4707.4|4710.7|4707.9|4711.7|4708.9|4710.2|4707.4|382
1606890600000|2020-12-02 06:30:00|4711.6|4708.8|4711.7|4708.9|4715.1|4712.3|4710.7|4707.9|123
1606890900000|2020-12-02 06:35:00|4712.1|4709.3|4713.6|4710.8|4715.7|4712.9|4712.1|4709.3|200
1606891200000|2020-12-02 06:40:00|4714.6|4711.8|4718.7|4715.9|4720.6|4717.8|4713.6|4710.8|739
1606891500000|2020-12-02 06:45:00|4718.6|4715.8|4715.6|4712.8|4720.6|4717.8|4715.6|4712.8|159
1606891800000|2020-12-02 06:50:00|4715.5|4712.7|4714|4711.2|4715.5|4712.7|4713.5|4710.7|144
1606892100000|2020-12-02 06:55:00|4714.5|4711.7|4719.5|4716.7|4719.6|4716.8|4711.6|4708.8|248
1606892400000|2020-12-02 07:00:00|4719|4716.2|4718.6|4715.8|4720.6|4717.8|4714.5|4711.7|436
1606892700000|2020-12-02 07:05:00|4718.5|4715.7|4720.6|4717.8|4720.6|4717.8|4718.5|4715.7|313
1606893000000|2020-12-02 07:10:00|4719.6|4716.8|4730.5|4727.7|4730.6|4727.8|4718.6|4715.8|935
1606893300000|2020-12-02 07:15:00|4729.6|4726.8|4723.6|4720.8|4730.6|4727.8|4722.6|4719.8|1110
1606893600000|2020-12-02 07:20:00|4723.1|4720.3|4726.6|4723.8|4726.6|4723.8|4722.1|4719.3|133
1606893900000|2020-12-02 07:25:00|4725.6|4722.8|4722.6|4719.8|4726.6|4723.8|4721.6|4718.8|179
1606894200000|2020-12-02 07:30:00|4723.1|4720.3|4730.6|4727.8|4730.7|4727.9|4721.6|4718.8|394
1606894500000|2020-12-02 07:35:00|4731.5|4728.7|4740.5|4737.7|4740.5|4737.7|4731.5|4728.7|833
1606894800000|2020-12-02 07:40:00|4739.6|4736.8|4733.7|4730.9|4739.6|4736.8|4732.7|4729.9|147
1606895100000|2020-12-02 07:45:00|4733.6|4730.8|4734.6|4731.8|4737.6|4734.8|4733.6|4730.8|458
1606895400000|2020-12-02 07:50:00|4734.7|4731.9|4736.7|4733.9|4740.2|4737.4|4734.6|4731.8|379
1606895700000|2020-12-02 07:55:00|4736.6|4733.8|4738.2|4735.4|4739.7|4736.9|4733.6|4730.8|596
1606896000000|2020-12-02 08:00:00|4738.1|4735.3|4738.6|4735.8|4739.1|4736.3|4728.7|4725.9|645
1606896300000|2020-12-02 08:05:00|4738.2|4735.4|4733.6|4730.8|4739.6|4736.8|4729.7|4726.9|639
1606896600000|2020-12-02 08:10:00|4732.7|4729.9|4740.6|4737.8|4740.6|4737.8|4732.1|4729.3|1169
1606896900000|2020-12-02 08:15:00|4740.5|4737.7|4732.1|4729.3|4740.7|4737.9|4731.1|4728.3|524
1606897200000|2020-12-02 08:20:00|4732.2|4729.4|4739.6|4736.8|4740.7|4737.9|4729.7|4726.9|1019
1606897500000|2020-12-02 08:25:00|4739.7|4736.9|4748.6|4745.8|4748.6|4745.8|4734.7|4731.9|4085
1606897800000|2020-12-02 08:30:00|4748.7|4745.9|4747.7|4744.9|4750.6|4747.8|4738.7|4735.9|2871
1606898100000|2020-12-02 08:35:00|4748.2|4745.4|4750.7|4747.9|4750.8|4748|4745.7|4742.9|1270
1606898400000|2020-12-02 08:40:00|4750.2|4747.4|4755.6|4752.8|4756.5|4753.7|4746.6|4743.8|1075
1606898700000|2020-12-02 08:45:00|4755.5|4752.7|4756.6|4753.8|4760.6|4757.8|4754.5|4751.7|1514
1606899000000|2020-12-02 08:50:00|4757|4754.2|4758.5|4755.7|4760|4757.2|4753.6|4750.8|809
1606899300000|2020-12-02 08:55:00|4759.4|4756.6|4753.6|4750.8|4760.5|4757.7|4752.6|4749.8|1260
1606899600000|2020-12-02 09:00:00|4754.1|4751.3|4748.6|4745.8|4758|4755.2|4747.6|4744.8|973
1606899900000|2020-12-02 09:05:00|4749.1|4746.3|4746.5|4743.7|4750.5|4747.7|4744.6|4741.8|521
1606900200000|2020-12-02 09:10:00|4746.6|4743.8|4748.6|4745.8|4753.6|4750.8|4743.6|4740.8|580
1606900500000|2020-12-02 09:15:00|4749.6|4746.8|4759.5|4756.7|4760.6|4757.8|4749.6|4746.8|1251
1606900800000|2020-12-02 09:20:00|4759.6|4756.8|4759.6|4756.8|4765.5|4762.7|4759.5|4756.7|905
1606901100000|2020-12-02 09:25:00|4759.5|4756.7|4759.6|4756.8|4762.1|4759.3|4757.6|4754.8|593
1606901400000|2020-12-02 09:30:00|4760.1|4757.3|4762.6|4759.8|4763.6|4760.8|4759.6|4756.8|862
1606901700000|2020-12-02 09:35:00|4763.1|4760.3|4763.1|4760.3|4765.7|4762.9|4762.6|4759.8|640
1606902000000|2020-12-02 09:40:00|4763.6|4760.8|4760.6|4757.8|4768.5|4765.7|4757.6|4754.8|1878
1606902300000|2020-12-02 09:45:00|4761.6|4758.8|4757.6|4754.8|4764.6|4761.8|4757.6|4754.8|480
1606902600000|2020-12-02 09:50:00|4755.7|4752.9|4756.6|4753.8|4757.6|4754.8|4753.6|4750.8|451
1606902900000|2020-12-02 09:55:00|4757.1|4754.3|4749.6|4746.8|4760.6|4757.8|4747.7|4744.9|332
1606903200000|2020-12-02 10:00:00|4749.5|4746.7|4739.6|4736.8|4749.5|4746.7|4737.7|4734.9|697
1606903500000|2020-12-02 10:05:00|4739.2|4736.4|4738.6|4735.8|4741.6|4738.8|4735.2|4732.4|787
1606903800000|2020-12-02 10:10:00|4738.1|4735.3|4742.6|4739.8|4744.1|4741.3|4733.6|4730.8|637
1606904100000|2020-12-02 10:15:00|4742.1|4739.3|4736.1|4733.3|4743.6|4740.8|4734.6|4731.8|494
1606904400000|2020-12-02 10:20:00|4735.6|4732.8|4740.6|4737.8|4742.6|4739.8|4733.7|4730.9|893
1606904700000|2020-12-02 10:25:00|4740.2|4737.4|4742.1|4739.3|4747.6|4744.8|4738.7|4735.9|776
1606905000000|2020-12-02 10:30:00|4742.6|4739.8|4739.6|4736.8|4744.6|4741.8|4738.6|4735.8|551
1606905300000|2020-12-02 10:35:00|4739.7|4736.9|4737.6|4734.8|4739.7|4736.9|4734.7|4731.9|393
1606905600000|2020-12-02 10:40:00|4737.7|4734.9|4741.6|4738.8|4742.6|4739.8|4736.7|4733.9|616
1606905900000|2020-12-02 10:45:00|4740.7|4737.9|4744.6|4741.8|4745.6|4742.8|4737.7|4734.9|213
1606906200000|2020-12-02 10:50:00|4743.7|4740.9|4743.7|4740.9|4746.6|4743.8|4743.6|4740.8|125
1606906500000|2020-12-02 10:55:00|4743.6|4740.8|4746.7|4743.9|4747.6|4744.8|4743.6|4740.8|184
1606906800000|2020-12-02 11:00:00|4746.6|4743.8|4750.6|4747.8|4751.1|4748.3|4746.6|4743.8|869
1606907100000|2020-12-02 11:05:00|4750.1|4747.3|4748.6|4745.8|4750.6|4747.8|4747.6|4744.8|223
1606907400000|2020-12-02 11:10:00|4748.7|4745.9|4745.7|4742.9|4752.6|4749.8|4744.6|4741.8|293
1606907700000|2020-12-02 11:15:00|4746.1|4743.3|4747.1|4744.3|4747.6|4744.8|4742.7|4739.9|123
1606908000000|2020-12-02 11:20:00|4747.6|4744.8|4742.6|4739.8|4747.6|4744.8|4742.6|4739.8|74
1606908300000|2020-12-02 11:25:00|4742.7|4739.9|4732.7|4729.9|4744.6|4741.8|4729.7|4726.9|652
1606908600000|2020-12-02 11:30:00|4731.7|4728.9|4719.7|4716.9|4734.6|4731.8|4717.7|4714.9|835
1606908900000|2020-12-02 11:35:00|4719.2|4716.4|4722.3|4719.5|4724.7|4721.9|4716.7|4713.9|1186
1606909200000|2020-12-02 11:40:00|4722.2|4719.4|4722.7|4719.9|4723.2|4720.4|4717.7|4714.9|365
1606909500000|2020-12-02 11:45:00|4721.8|4719|4726.7|4723.9|4726.7|4723.9|4721.7|4718.9|1041
1606909800000|2020-12-02 11:50:00|4727.2|4724.4|4724.3|4721.5|4727.7|4724.9|4718.2|4715.4|366
1606910100000|2020-12-02 11:55:00|4724.7|4721.9|4735.7|4732.9|4735.7|4732.9|4723.3|4720.5|360
1606910400000|2020-12-02 12:00:00|4735.8|4733|4733.7|4730.9|4738.2|4735.4|4728.2|4725.4|724
1606910700000|2020-12-02 12:05:00|4734.2|4731.4|4729.8|4727|4736.7|4733.9|4728.9|4726.1|826
1606911000000|2020-12-02 12:10:00|4729.9|4727.1|4725.9|4723.1|4733.3|4730.5|4723|4720.2|1955
1606911300000|2020-12-02 12:15:00|4726|4723.2|4727|4724.2|4730.8|4728|4724|4721.2|244
1606911600000|2020-12-02 12:20:00|4726.5|4723.7|4727.9|4725.1|4729|4726.2|4725|4722.2|164
1606911900000|2020-12-02 12:25:00|4727.5|4724.7|4729.9|4727.1|4730.3|4727.5|4724|4721.2|1152
1606912200000|2020-12-02 12:30:00|4729.8|4727|4731.8|4729|4735.8|4733|4727.9|4725.1|356
1606912500000|2020-12-02 12:35:00|4731.9|4729.1|4720.9|4718.1|4733.8|4731|4720.9|4718.1|193
1606912800000|2020-12-02 12:40:00|4721.8|4719|4724.8|4722|4725.8|4723|4716.9|4714.1|446
1606913100000|2020-12-02 12:45:00|4724.9|4722.1|4729.9|4727.1|4730.8|4728|4722|4719.2|398
1606913400000|2020-12-02 12:50:00|4729.8|4727|4741.9|4739.1|4742.8|4740|4729.8|4727|570
1606913700000|2020-12-02 12:55:00|4741.8|4739|4737.8|4735|4745.8|4743|4737.8|4735|753
1606914000000|2020-12-02 13:00:00|4736.9|4734.1|4726.9|4724.1|4736.9|4734.1|4726.9|4724.1|597
1606914300000|2020-12-02 13:05:00|4726.8|4724|4724.9|4722.1|4727.9|4725.1|4721|4718.2|841
1606914600000|2020-12-02 13:10:00|4725.5|4722.7|4722|4719.2|4726|4723.2|4719|4716.2|407
1606914900000|2020-12-02 13:15:00|4721.4|4718.6|4719|4716.2|4722|4719.2|4712|4709.2|2675
1606915200000|2020-12-02 13:20:00|4719.5|4716.7|4726.1|4723.3|4727|4724.2|4718|4715.2|270
1606915500000|2020-12-02 13:25:00|4726|4723.2|4726.9|4724.1|4730.9|4728.1|4722.9|4720.1|936
1606915800000|2020-12-02 13:30:00|4726.5|4723.7|4727.9|4725.1|4732.4|4729.6|4726|4723.2|446
1606916100000|2020-12-02 13:35:00|4727.5|4724.7|4725.4|4722.6|4730|4727.2|4724.4|4721.6|822
1606916400000|2020-12-02 13:40:00|4724.9|4722.1|4741.8|4739|4741.8|4739|4724.9|4722.1|975
1606916700000|2020-12-02 13:45:00|4741.4|4738.6|4746.8|4744|4747.8|4745|4737.3|4734.5|1160
1606917000000|2020-12-02 13:50:00|4746.9|4744.1|4733.5|4730.7|4747.8|4745|4732|4729.2|1368
1606917300000|2020-12-02 13:55:00|4733.9|4731.1|4731.4|4728.6|4734.9|4732.1|4727.5|4724.7|942
1606917600000|2020-12-02 14:00:00|4731.5|4728.7|4736.9|4734.1|4737.9|4735.1|4730.9|4728.1|843
1606917900000|2020-12-02 14:05:00|4736|4733.2|4741.8|4739|4749.8|4747|4736|4733.2|1690
1606918200000|2020-12-02 14:10:00|4741.4|4738.6|4741|4738.2|4744.4|4741.6|4738|4735.2|1693
1606918500000|2020-12-02 14:15:00|4741.5|4738.7|4738.9|4736.1|4741.5|4738.7|4734|4731.2|1155
1606918800000|2020-12-02 14:20:00|4739|4736.2|4740.9|4738.1|4741.4|4738.6|4736.5|4733.7|702
1606919100000|2020-12-02 14:25:00|4740|4737.2|4742.9|4740.1|4743|4740.2|4738.9|4736.1|882
1606919400000|2020-12-02 14:30:00|4743|4740.2|4752.9|4750.1|4753.8|4751|4743|4740.2|1963
1606919700000|2020-12-02 14:35:00|4753.8|4751|4768.2|4765.4|4768.8|4766|4753.8|4751|4706
1606920000000|2020-12-02 14:40:00|4767.8|4765|4769.2|4766.4|4780.8|4778|4767.3|4764.5|2865
1606920300000|2020-12-02 14:45:00|4768.8|4766|4772.7|4769.9|4773.7|4770.9|4765.8|4763|995
1606920600000|2020-12-02 14:50:00|4772.8|4770|4769.8|4767|4781|4778|4767.8|4765|2163
1606920900000|2020-12-02 14:55:00|4769.9|4767.1|4770.9|4768.1|4773.7|4770.9|4767.8|4765|2381
1606921200000|2020-12-02 15:00:00|4770.7|4767.9|4789.8|4787|4790.7|4787.9|4770.7|4767.9|2483
1606921500000|2020-12-02 15:05:00|4789.7|4786.9|4767.9|4765.1|4790.8|4788|4761.9|4759.1|2917
1606921800000|2020-12-02 15:10:00|4767.4|4764.6|4764.8|4762|4770.8|4768|4761.9|4759.1|1467
1606922100000|2020-12-02 15:15:00|4764.9|4762.1|4768.8|4766|4772.3|4769.5|4764.8|4762|718
1606922400000|2020-12-02 15:20:00|4767.9|4765.1|4767.8|4765|4770.8|4768|4766.8|4764|650
1606922700000|2020-12-02 15:25:00|4767.3|4764.5|4769.8|4767|4771.8|4769|4764.8|4762|1449
1606923000000|2020-12-02 15:30:00|4770.1|4767.3|4776.8|4774|4785.5|4782.7|4768.3|4764.9|3644
1606923300000|2020-12-02 15:35:00|4776.7|4773.9|4780.8|4778|4790.9|4788.1|4773|4770.2|3159
1606923600000|2020-12-02 15:40:00|4779.9|4777.1|4799.8|4797|4802.7|4799.9|4776.8|4774|5102
1606923900000|2020-12-02 15:45:00|4800.7|4797.9|4798.2|4795.4|4805.7|4802.9|4793.8|4791|4583
1606924200000|2020-12-02 15:50:00|4797.7|4794.9|4800.2|4797.4|4805.7|4802.9|4797.7|4794.9|2176
1606924500000|2020-12-02 15:55:00|4800.6|4797.8|4791.7|4788.9|4809.7|4806.9|4790.8|4788|2464
1606924800000|2020-12-02 16:00:00|4791.8|4789|4805.7|4802.9|4808.6|4805.8|4791.8|4789|1673
1606925100000|2020-12-02 16:05:00|4805.6|4802.8|4807.7|4804.9|4815.7|4812.9|4805.6|4802.8|4350
1606925400000|2020-12-02 16:10:00|4807.6|4804.8|4815.7|4812.9|4815.7|4812.9|4801.7|4798.9|1957
1606925700000|2020-12-02 16:15:00|4816.1|4813.3|4819.5|4816.7|4823.5|4820.7|4811.7|4808.9|2905
1606926000000|2020-12-02 16:20:00|4819.6|4816.8|4818|4815.2|4830.5|4827.7|4817.5|4814.7|5636
1606926300000|2020-12-02 16:25:00|4818.5|4815.7|4830.4|4827.6|4830.4|4827.6|4817.5|4814.7|5063
1606926600000|2020-12-02 16:30:00|4829.5|4826.7|4839|4836.2|4849|4846.2|4826.5|4823.7|13292
1606926900000|2020-12-02 16:35:00|4839.1|4836.3|4835.1|4832.3|4840.2|4837.4|4828.1|4825.3|1674
1606927200000|2020-12-02 16:40:00|4835.2|4832.4|4832.2|4829.4|4838.2|4835.4|4825.7|4822.9|1967
1606927500000|2020-12-02 16:45:00|4832.3|4829.5|4845.2|4842.4|4857.7|4854.3|4832.3|4829.5|3005
1606927800000|2020-12-02 16:50:00|4844.7|4841.9|4849.1|4846.3|4853.1|4850.3|4840.2|4837.4|1369
1606928100000|2020-12-02 16:55:00|4848.7|4845.9|4844.1|4841.3|4849.1|4846.3|4837.2|4834.4|1809
1606928400000|2020-12-02 17:00:00|4844|4841.2|4853.1|4850.3|4855|4852.2|4844|4841.2|1997
1606928700000|2020-12-02 17:05:00|4853|4850.2|4862|4859.2|4867.4|4864.6|4852|4849.2|2705
1606929000000|2020-12-02 17:10:00|4861.5|4858.7|4871|4868.2|4876.9|4874.1|4860|4857.2|2009
1606929300000|2020-12-02 17:15:00|4871.4|4868.6|4868.5|4865.7|4875|4872.2|4866.5|4863.7|2232
1606929600000|2020-12-02 17:20:00|4868|4865.2|4869.9|4867.1|4869.9|4867.1|4857.1|4854.3|2576
1606929900000|2020-12-02 17:25:00|4870|4867.2|4864|4861.2|4874|4871.2|4864|4861.2|1503
1606930200000|2020-12-02 17:30:00|4864.9|4862.1|4865|4862.2|4872.9|4870.1|4864|4861.2|1455
1606930500000|2020-12-02 17:35:00|4865.1|4862.3|4859.1|4856.3|4869.2|4866.4|4859|4856.2|1584
1606930800000|2020-12-02 17:40:00|4859|4856.2|4855.2|4852.4|4863|4860.2|4854.2|4851.4|1333
1606931100000|2020-12-02 17:45:00|4855|4852.2|4845.6|4842.8|4858.1|4855.3|4844.2|4841.4|1360
1606931400000|2020-12-02 17:50:00|4845.1|4842.3|4844.2|4841.4|4847|4844.2|4840.2|4837.4|1944
1606931700000|2020-12-02 17:55:00|4845.2|4842.4|4840.7|4837.9|4846.7|4843.9|4839.2|4836.4|857
1606932000000|2020-12-02 18:00:00|4840.2|4837.4|4830.2|4827.4|4845.2|4842.4|4828.2|4825.4|2016
1606932300000|2020-12-02 18:05:00|4830.1|4827.3|4833|4830.2|4835.1|4832.3|4828.1|4825.3|641
1606932600000|2020-12-02 18:10:00|4832.7|4829.9|4838.6|4835.8|4840.1|4837.3|4832.7|4829.9|1024
1606932900000|2020-12-02 18:15:00|4838.2|4835.4|4849.6|4846.8|4850|4847.2|4837.2|4834.4|907
1606933200000|2020-12-02 18:20:00|4850|4847.2|4845|4842.2|4853|4850.2|4845|4842.2|1116
1606933500000|2020-12-02 18:25:00|4845.1|4842.3|4846|4843.2|4848|4845.2|4844|4841.2|909
1606933800000|2020-12-02 18:30:00|4846.1|4843.3|4841|4838.2|4848|4845.2|4840.6|4837.8|589
1606934100000|2020-12-02 18:35:00|4841.1|4838.3|4841.1|4838.3|4843|4840.2|4836|4833.2|756
1606934400000|2020-12-02 18:40:00|4841|4838.2|4837.1|4834.3|4843|4840.2|4835.6|4832.8|590
1606934700000|2020-12-02 18:45:00|4837|4834.2|4838|4835.2|4839.1|4836.3|4834|4831.2|691
1606935000000|2020-12-02 18:50:00|4838.1|4835.3|4841.5|4838.7|4844.5|4841.7|4834|4831.2|1433
1606935300000|2020-12-02 18:55:00|4841.9|4839.1|4838|4835.2|4841.9|4839.1|4835|4832.2|740
1606935600000|2020-12-02 19:00:00|4838.5|4835.7|4826|4823.2|4838.9|4836.1|4825.5|4822.7|2013
1606935900000|2020-12-02 19:05:00|4825.5|4822.7|4832|4829.2|4834|4831.2|4825|4822.2|1707
1606936200000|2020-12-02 19:10:00|4831.5|4828.7|4824.1|4821.3|4833.9|4831.1|4823.2|4820.4|4081
1606936500000|2020-12-02 19:15:00|4824.2|4821.4|4832.1|4829.3|4834.1|4831.3|4821.3|4818.5|1685
1606936800000|2020-12-02 19:20:00|4831.6|4828.8|4829.2|4826.4|4840.1|4837.3|4828.1|4825.3|2817
1606937100000|2020-12-02 19:25:00|4828.2|4825.4|4825.2|4822.4|4833.1|4830.3|4818.8|4816|6607
1606937400000|2020-12-02 19:30:00|4825.1|4822.3|4820.1|4817.3|4826.2|4823.4|4819.2|4816.4|2127
1606937700000|2020-12-02 19:35:00|4820.2|4817.4|4819.2|4816.4|4826.1|4823.3|4816.1|4813.3|780
1606938000000|2020-12-02 19:40:00|4819.3|4816.5|4821.2|4818.4|4825.1|4822.3|4818.1|4815.3|547
1606938300000|2020-12-02 19:45:00|4821.6|4818.8|4820.2|4817.4|4823.1|4820.3|4818.2|4815.4|226
1606938600000|2020-12-02 19:50:00|4819.7|4816.9|4823.2|4820.4|4824.1|4821.3|4819.2|4816.4|516
1606938900000|2020-12-02 19:55:00|4823.1|4820.3|4822.2|4819.4|4824.1|4821.3|4820.2|4817.4|603
1606939200000|2020-12-02 20:00:00|4822.1|4819.3|4825.2|4822.4|4827.1|4824.3|4821.2|4818.4|229
1606939500000|2020-12-02 20:05:00|4825.3|4822.5|4822.1|4819.3|4827.1|4824.3|4822.1|4819.3|252
1606939800000|2020-12-02 20:10:00|4822.2|4819.4|4820.1|4817.3|4823.1|4820.3|4818.1|4815.3|241
1606940100000|2020-12-02 20:15:00|4819.6|4816.8|4819.1|4816.3|4821.1|4818.3|4819.1|4816.3|92
1606940400000|2020-12-02 20:20:00|4818.3|4815.5|4818.6|4815.8|4821.1|4818.3|4817.1|4814.3|343
1606940700000|2020-12-02 20:25:00|4818.1|4815.3|4820.1|4817.3|4822.1|4819.3|4818.1|4815.3|190
1606941000000|2020-12-02 20:30:00|4820|4817.2|4822.1|4819.3|4822.1|4819.3|4819.1|4816.3|71
1606941300000|2020-12-02 20:35:00|4822.6|4819.8|4821.1|4818.3|4823.1|4820.3|4819.1|4816.3|346
1606941600000|2020-12-02 20:40:00|4822.1|4819.3|4820.6|4817.8|4824.1|4821.3|4820.1|4817.3|232
1606941900000|2020-12-02 20:45:00|4820.1|4817.3|4820.6|4817.8|4821.1|4818.3|4819.1|4816.3|203
1606942200000|2020-12-02 20:50:00|4820.2|4817.4|4811.1|4808.3|4820.2|4817.4|4810.6|4807.8|800
1606942500000|2020-12-02 20:55:00|4812|4809.2|4814.1|4811.3|4815.1|4812.3|4812|4809.2|133
1606942800000|2020-12-02 21:00:00|4814.6|4811.8|4816.1|4813.3|4817.1|4814.3|4813.1|4810.3|93
1606943100000|2020-12-02 21:05:00|4816.6|4813.8|4818.6|4815.8|4819.1|4816.3|4816.2|4813.4|212
1606943400000|2020-12-02 21:10:00|4819.1|4816.3|4818.6|4815.8|4819.1|4816.3|4817.1|4814.3|181
1606943700000|2020-12-02 21:15:00|4818.1|4815.3|4822|4819.2|4822|4819.2|4818.1|4815.3|147
1606944000000|2020-12-02 21:20:00|4821.6|4818.8|4819.1|4816.3|4821.6|4818.8|4819.1|4816.3|232
1606944300000|2020-12-02 21:25:00|4820|4817.2|4816.9|4814.1|4820|4817.2|4811|4808.2|992
1606944600000|2020-12-02 21:30:00|4817|4814.2|4812.9|4810.1|4817.9|4815.1|4807.9|4805.1|243
1606944900000|2020-12-02 21:35:00|4812.4|4809.6|4805.5|4802.7|4813.9|4811.1|4800.1|4797.3|829
1606945200000|2020-12-02 21:40:00|4805.6|4802.8|4798.5|4795.7|4806|4803.2|4797.5|4794.7|232
1606945500000|2020-12-02 21:45:00|4798|4795.2|4780.6|4777.8|4798|4795.2|4779.6|4776.8|1255
1606945800000|2020-12-02 21:50:00|4780.5|4777.7|4792.1|4789.3|4794|4791.2|4779.1|4776.3|468
1606946100000|2020-12-02 21:55:00|4791.5|4788.7|4796.6|4793.8|4800|4797.2|4786.5|4783.7|795
1606946400000|2020-12-02 22:00:00|4796.7|4792.7|4799.1|4789.1|4804.3|4800.7|4795.6|4787.2|66
1606946700000|2020-12-02 22:05:00|4798.9|4788.9|4798.6|4788.6|4799.1|4794.2|4792.6|4785.7|71
1606947000000|2020-12-02 22:10:00|4798.2|4788.2|4798.6|4795.8|4804.2|4798.7|4792.6|4787.2|40
1606947300000|2020-12-02 22:15:00|4798.7|4794.7|4802.3|4792.3|4805.8|4799.4|4796.7|4788.2|317
1606947600000|2020-12-02 22:20:00|4803.2|4793.2|4800.8|4790.8|4803.3|4795.9|4797.8|4790.8|0
1606947900000|2020-12-02 22:25:00|4798.7|4794.7|4798.8|4794.8|4798.8|4795.9|4798.6|4794.7|0
1606948200000|2020-12-02 22:30:00|4801.3|4791.3|4799.3|4789.3|4801.3|4795.9|4795.8|4789.2|4
1606948500000|2020-12-02 22:35:00|4795.8|4791.8|4799.3|4789.3|4799.3|4791.8|4795.8|4789.3|0
1606948800000|2020-12-02 22:40:00|4800.6|4790.6|4799.8|4795.8|4802.3|4795.8|4794.7|4789.3|2
1606949100000|2020-12-02 22:45:00|4799.7|4796.9|4800.3|4790.3|4800.3|4797.4|4794.7|4787.3|9
1606949400000|2020-12-02 22:50:00|4801.3|4791.3|4799.8|4789.8|4801.3|4791.3|4798.3|4788.3|0
1606949700000|2020-12-02 22:55:00|4800.3|4790.3|4797.2|4794.4|4804.3|4798.9|4797.2|4789.3|22
1606957200000|2020-12-03 01:00:00|4800.6|4797.8|4807.7|4804.9|4809.7|4806.8|4787.5|4784.7|547
1606957500000|2020-12-03 01:05:00|4808.2|4805.4|4810.6|4807.8|4811.1|4808.3|4805.1|4802.3|130
1606957800000|2020-12-03 01:10:00|4810.2|4807.4|4809.6|4806.8|4810.5|4807.7|4805.7|4802.9|277
1606958100000|2020-12-03 01:15:00|4810|4807.2|4812|4809.2|4813|4810.2|4809|4806.2|87
1606958400000|2020-12-03 01:20:00|4811.1|4808.3|4812|4809.2|4814.1|4811.3|4809.5|4806.7|123
1606958700000|2020-12-03 01:25:00|4811|4808.2|4817.5|4814.7|4818.1|4815.3|4809.5|4806.7|438
1606959000000|2020-12-03 01:30:00|4818|4815.2|4813|4810.2|4821.5|4818.7|4813|4810.2|206
1606959300000|2020-12-03 01:35:00|4812.1|4809.3|4811.6|4808.8|4813.1|4810.3|4809.6|4806.8|52
1606959600000|2020-12-03 01:40:00|4812|4809.2|4807.5|4804.7|4812|4809.2|4807.5|4804.7|25
1606959900000|2020-12-03 01:45:00|4807.6|4804.8|4807.6|4804.8|4808.5|4805.7|4804|4801.2|72
1606960200000|2020-12-03 01:50:00|4808|4805.2|4810.1|4807.3|4813|4810.2|4806.1|4803.3|91
1606960500000|2020-12-03 01:55:00|4810.5|4807.7|4813.5|4810.7|4814.1|4811.3|4809.2|4806.4|63
1606960800000|2020-12-03 02:00:00|4813|4810.2|4810|4807.2|4813.5|4810.7|4809.5|4806.7|41
1606961100000|2020-12-03 02:05:00|4810.1|4807.3|4811.5|4808.7|4811.5|4808.7|4809|4806.2|75
1606961400000|2020-12-03 02:10:00|4811.6|4808.8|4807.5|4804.7|4811.6|4808.8|4804.6|4801.8|44
1606961700000|2020-12-03 02:15:00|4807|4804.2|4807.4|4804.6|4807.5|4804.7|4804|4801.2|93
1606962000000|2020-12-03 02:20:00|4806|4803.2|4810.5|4807.7|4810.5|4807.7|4805|4802.2|16
1606962300000|2020-12-03 02:25:00|4811|4808.2|4810.5|4807.7|4812|4809.2|4810|4807.2|14
1606962600000|2020-12-03 02:30:00|4810.4|4807.6|4808.5|4805.7|4810.4|4807.6|4807.1|4804.3|38
1606962900000|2020-12-03 02:35:00|4808.1|4805.3|4814|4811.2|4814.1|4811.3|4808|4805.2|9
1606963200000|2020-12-03 02:40:00|4813|4810.2|4815|4812.2|4816.6|4813.8|4813|4810.2|70
1606963500000|2020-12-03 02:45:00|4814.5|4811.7|4820.6|4817.8|4820.6|4817.8|4813.9|4811.1|39
1606963800000|2020-12-03 02:50:00|4820.5|4817.7|4823|4820.2|4824.1|4821.3|4820.5|4817.7|277
1606964100000|2020-12-03 02:55:00|4822.5|4819.7|4825|4822.2|4827|4824.2|4821|4818.2|197
1606964400000|2020-12-03 03:00:00|4824.1|4821.3|4830|4827.2|4830|4827.2|4820.5|4817.7|344
1606964700000|2020-12-03 03:05:00|4829.1|4826.3|4830.1|4827.3|4834.5|4831.7|4823|4820.2|323
1606965000000|2020-12-03 03:10:00|4830|4827.2|4831|4828.2|4831.6|4828.8|4829|4826.2|33
1606965300000|2020-12-03 03:15:00|4830.9|4828.1|4834.9|4832.1|4835|4832.2|4828.9|4826.1|63
1606965600000|2020-12-03 03:20:00|4835|4832.2|4836|4833.2|4839|4836.2|4831.1|4828.3|189
1606965900000|2020-12-03 03:25:00|4836.1|4833.3|4832|4829.2|4836.1|4833.3|4832|4829.2|95
1606966200000|2020-12-03 03:30:00|4831.1|4828.3|4831.6|4828.8|4832.6|4829.8|4829|4826.2|31
1606966500000|2020-12-03 03:35:00|4831.1|4828.3|4829.1|4826.3|4832|4829.2|4829|4826.2|19
1606966800000|2020-12-03 03:40:00|4830|4827.2|4831|4828.2|4832.1|4829.3|4830|4827.2|5
1606967100000|2020-12-03 03:45:00|4830.1|4827.3|4830|4827.2|4830.6|4827.8|4829|4826.2|62
1606967400000|2020-12-03 03:50:00|4830.1|4827.3|4832.6|4829.8|4833.5|4830.7|4828.6|4825.8|69
1606967700000|2020-12-03 03:55:00|4832.1|4829.3|4827|4824.2|4832.1|4829.3|4823|4820.2|102
1606968000000|2020-12-03 04:00:00|4827.4|4824.6|4824.1|4821.3|4827.4|4824.6|4823|4820.2|18
1606968300000|2020-12-03 04:05:00|4824|4821.2|4821|4818.2|4825|4822.2|4821|4818.2|30
1606968600000|2020-12-03 04:10:00|4821.1|4818.3|4823|4820.2|4824|4821.2|4821.1|4818.3|40
1606968900000|2020-12-03 04:15:00|4822.9|4820.1|4821|4818.2|4822.9|4820.1|4820.9|4818.1|102
1606969200000|2020-12-03 04:20:00|4820.9|4818.1|4821|4818.2|4821|4818.2|4820.9|4818.1|372
1606969500000|2020-12-03 04:25:00|4821.1|4818.3|4821|4818.2|4821.9|4819.1|4820.9|4818.1|141
1606969800000|2020-12-03 04:30:00|4820.9|4818.1|4821.4|4818.6|4821.9|4819.1|4820.9|4818.1|88
1606970100000|2020-12-03 04:35:00|4821|4818.2|4816.9|4814.1|4821.9|4819.1|4814.4|4811.6|250
1606970400000|2020-12-03 04:40:00|4817|4814.2|4819.9|4817.1|4823.5|4818.2|4817|4813.5|113
1606970700000|2020-12-03 04:45:00|4820.1|4817.3|4818.6|4815.8|4821|4818.2|4817.5|4814.7|22
1606971000000|2020-12-03 04:50:00|4818|4815.2|4820.4|4817.6|4821|4818.2|4817.1|4814.3|38
1606971300000|2020-12-03 04:55:00|4820.5|4817.7|4821|4818.2|4821|4818.2|4819.1|4816.3|32
1606971600000|2020-12-03 05:00:00|4820.6|4817.8|4817.1|4814.3|4820.6|4817.8|4816.6|4813.8|13
1606971900000|2020-12-03 05:05:00|4818|4815.2|4818|4815.2|4818.1|4815.3|4818|4815.2|5
1606972200000|2020-12-03 05:10:00|4817.9|4815.1|4820|4817.2|4820|4817.2|4816.1|4813.3|17
1606972500000|2020-12-03 05:15:00|4819.9|4817.1|4819|4816.2|4820|4817.2|4818.5|4815.7|23
1606972800000|2020-12-03 05:20:00|4818.9|4816.1|4817.9|4815.1|4819|4816.2|4816.1|4813.3|18
1606973100000|2020-12-03 05:25:00|4818|4815.2|4815.1|4812.3|4819|4816.2|4815.1|4812.3|24
1606973400000|2020-12-03 05:30:00|4815.5|4812.7|4812.5|4809.7|4816.4|4813.6|4810.9|4808.1|197
1606973700000|2020-12-03 05:35:00|4812.4|4809.6|4816.1|4813.3|4816.1|4813.3|4811.5|4808.6|82
1606974000000|2020-12-03 05:40:00|4817.1|4814.3|4814.1|4811.3|4818|4815.2|4814|4811.2|52
1606974300000|2020-12-03 05:45:00|4813.1|4810.3|4811|4808.2|4814.1|4811.3|4810.9|4808.1|855
1606974600000|2020-12-03 05:50:00|4810.9|4808.1|4805.1|4802.3|4813.6|4810.8|4801.7|4798.9|477
1606974900000|2020-12-03 05:55:00|4805.6|4802.8|4803.6|4800.8|4806.1|4803.3|4801.6|4798.8|158
1606975200000|2020-12-03 06:00:00|4803.1|4800.3|4803.2|4800.4|4809.6|4806.8|4801.1|4798.3|147
1606975500000|2020-12-03 06:05:00|4803.1|4800.3|4811.1|4808.3|4812.1|4809.3|4803.1|4800.3|110
1606975800000|2020-12-03 06:10:00|4810.7|4807.9|4808.2|4805.4|4812.1|4809.3|4807.2|4804.4|100
1606976100000|2020-12-03 06:15:00|4808.6|4805.8|4810.1|4807.3|4811.1|4808.3|4808.2|4805.4|61
1606976400000|2020-12-03 06:20:00|4810.2|4807.4|4816.2|4813.4|4816.6|4813.8|4810.1|4807.3|56
1606976700000|2020-12-03 06:25:00|4816.1|4813.3|4811.2|4808.4|4816.1|4813.3|4809.2|4806.4|86
1606977000000|2020-12-03 06:30:00|4811.1|4808.3|4806.1|4803.3|4811.2|4808.4|4803.1|4800.3|108
1606977300000|2020-12-03 06:35:00|4805.7|4802.9|4803.1|4800.3|4806.1|4803.3|4802.1|4799.3|30
1606977600000|2020-12-03 06:40:00|4803.3|4800.5|4802.1|4799.3|4804.1|4801.3|4801.2|4798.4|45
1606977900000|2020-12-03 06:45:00|4802.6|4799.8|4801.7|4798.9|4805.7|4802.9|4801|4798.2|140
1606978200000|2020-12-03 06:50:00|4801.6|4798.8|4805.1|4802.3|4805.7|4802.9|4801.1|4798.3|114
1606978500000|2020-12-03 06:55:00|4805.6|4802.8|4813|4810.2|4814.5|4811.7|4805.1|4802.3|181
1606978800000|2020-12-03 07:00:00|4812.6|4809.8|4823|4820.2|4824|4821.2|4811.1|4808.3|655
1606979100000|2020-12-03 07:05:00|4823.5|4820.7|4825|4822.2|4826.9|4824.1|4823|4820.2|275
1606979400000|2020-12-03 07:10:00|4825.4|4822.6|4824|4821.2|4825.4|4822.6|4821|4818.2|190
1606979700000|2020-12-03 07:15:00|4823|4820.2|4824|4821.2|4825|4822.2|4822|4819.2|338
1606980000000|2020-12-03 07:20:00|4824.5|4821.7|4825|4822.2|4826|4823.2|4824|4821.2|56
1606980300000|2020-12-03 07:25:00|4824.9|4822.1|4825|4822.2|4825.5|4822.7|4824|4821.2|51
1606980600000|2020-12-03 07:30:00|4826|4823.2|4825|4822.2|4826.9|4824.1|4825|4822.2|235
1606980900000|2020-12-03 07:35:00|4824.9|4822.1|4826.9|4824.1|4826.9|4824.1|4823|4820.2|138
1606981200000|2020-12-03 07:40:00|4826.5|4823.7|4836.8|4834|4837.8|4835|4825.9|4823.1|1253
1606981500000|2020-12-03 07:45:00|4836.9|4834.1|4832.8|4830|4837.8|4835|4827.8|4825|566
1606981800000|2020-12-03 07:50:00|4831.9|4829.1|4837.6|4834.8|4837.8|4835|4824.7|4821.9|1057
1606982100000|2020-12-03 07:55:00|4837.7|4834.9|4844.6|4841.8|4847.8|4842.8|4834.7|4831.9|578
1606982400000|2020-12-03 08:00:00|4844.7|4841.9|4846.5|4843.7|4849.7|4846.9|4843.7|4840.9|1136
1606982700000|2020-12-03 08:05:00|4846.6|4843.8|4842.5|4839.7|4849.5|4846.7|4834.5|4831.7|1050
1606983000000|2020-12-03 08:10:00|4841.6|4838.8|4842.3|4839.5|4845|4842.2|4834.3|4831.5|1894
1606983300000|2020-12-03 08:15:00|4843.4|4840.6|4843.5|4840.7|4845.5|4842.7|4840.4|4837.6|843
1606983600000|2020-12-03 08:20:00|4844.4|4841.6|4838.3|4835.5|4845.5|4842.7|4828.3|4825.5|2011
1606983900000|2020-12-03 08:25:00|4839.3|4836.5|4838.5|4835.7|4839.5|4836.7|4831.5|4828.7|2825
1606984200000|2020-12-03 08:30:00|4839.5|4836.7|4835.3|4832.5|4842.2|4839.4|4831.5|4828.7|4357
1606984500000|2020-12-03 08:35:00|4835.4|4832.6|4835.3|4832.5|4841.2|4838.4|4835.2|4832.4|1448
1606984800000|2020-12-03 08:40:00|4835.4|4832.6|4841.3|4838.5|4841.8|4839|4830.4|4827.6|1158
1606985100000|2020-12-03 08:45:00|4840.4|4837.6|4847.9|4845.1|4854.3|4851.5|4839.3|4836.5|1169
1606985400000|2020-12-03 08:50:00|4847.8|4845|4846.4|4843.6|4849.3|4846.5|4845.4|4842.6|1060
1606985700000|2020-12-03 08:55:00|4846.3|4843.5|4849.3|4846.5|4849.3|4846.5|4845.4|4842.6|1115
1606986000000|2020-12-03 09:00:00|4850.3|4847.5|4850.3|4847.5|4850.4|4847.6|4841.4|4838.6|1214
1606986300000|2020-12-03 09:05:00|4849.4|4846.6|4844.4|4841.6|4852.4|4849.6|4843.4|4840.6|1121
1606986600000|2020-12-03 09:10:00|4844.9|4842.1|4840.4|4837.6|4850.4|4847.6|4840.4|4837.6|755
1606986900000|2020-12-03 09:15:00|4841.3|4838.5|4840.4|4837.6|4848.4|4845.6|4840.3|4837.5|1750
1606987200000|2020-12-03 09:20:00|4840.5|4837.7|4835.4|4832.6|4844.4|4841.6|4835.4|4832.6|1274
1606987500000|2020-12-03 09:25:00|4835.5|4832.7|4838.9|4836.1|4840.9|4838.1|4835.4|4832.6|1666
1606987800000|2020-12-03 09:30:00|4839.3|4836.5|4786.2|4783.4|4839.4|4836.6|4782.2|4779.4|8443
1606988100000|2020-12-03 09:35:00|4786.7|4783.9|4782.8|4780|4797.7|4794.9|4767.7|4764.9|5937
1606988400000|2020-12-03 09:40:00|4782.4|4779.6|4786.7|4783.9|4789.6|4786.8|4780.7|4777.9|2059
1606988700000|2020-12-03 09:45:00|4788.4|4785.6|4798.7|4795.9|4810.4|4807.6|4785.8|4783|3482
1606989000000|2020-12-03 09:50:00|4798.2|4795.4|4793.7|4790.9|4799.7|4796.9|4787.7|4784.9|1167
1606989300000|2020-12-03 09:55:00|4793.2|4790.4|4807.5|4804.7|4813.1|4810.3|4791.7|4788.9|2470
1606989600000|2020-12-03 10:00:00|4807.6|4804.8|4816.6|4813.8|4818.7|4815.9|4805.6|4802.8|1122
1606989900000|2020-12-03 10:05:00|4816.5|4813.7|4811.7|4808.9|4824.5|4821.7|4807.7|4804.9|1722
1606990200000|2020-12-03 10:10:00|4811.6|4808.8|4815.6|4812.8|4821.5|4818.7|4811.6|4808.8|405
1606990500000|2020-12-03 10:15:00|4815.2|4812.4|4811.6|4808.8|4817.1|4814.3|4808.6|4805.8|447
1606990800000|2020-12-03 10:20:00|4812.5|4809.7|4801.8|4799|4814.6|4811.8|4800.9|4798.1|469
1606991100000|2020-12-03 10:25:00|4801.4|4798.6|4793.8|4791|4801.4|4798.6|4789.8|4787|507
1606991400000|2020-12-03 10:30:00|4793.9|4791.1|4797.8|4795|4801.2|4798.4|4790.8|4788|542
1606991700000|2020-12-03 10:35:00|4798.2|4795.4|4804.8|4802|4807.2|4804.4|4796.2|4793.4|444
1606992000000|2020-12-03 10:40:00|4804.4|4801.6|4790.8|4788|4804.4|4801.6|4789.7|4786.9|621
1606992300000|2020-12-03 10:45:00|4792.7|4789.9|4797.8|4795|4798.8|4796|4791.8|4789|324
1606992600000|2020-12-03 10:50:00|4798.6|4795.8|4801.8|4799|4804.8|4802|4797.8|4795|307
1606992900000|2020-12-03 10:55:00|4800.9|4798.1|4797.9|4795.1|4801.8|4799|4796.8|4794|467
1606993200000|2020-12-03 11:00:00|4797.8|4795|4799.8|4797|4804.1|4801|4793.9|4791.1|483
1606993500000|2020-12-03 11:05:00|4799.9|4797.1|4795.8|4793|4800.9|4798.1|4795.3|4792.5|245
1606993800000|2020-12-03 11:10:00|4795.4|4792.6|4794.9|4792.1|4798.8|4796|4792.9|4790.1|534
1606994100000|2020-12-03 11:15:00|4795.3|4792.5|4787.8|4785|4797.8|4795|4785.8|4783|443
1606994400000|2020-12-03 11:20:00|4787.9|4785.1|4790.3|4787.5|4793.8|4791|4786.9|4784.1|334
1606994700000|2020-12-03 11:25:00|4790.2|4787.4|4794.2|4791.4|4798.3|4795.5|4788.8|4786|221
1606995000000|2020-12-03 11:30:00|4794.3|4791.5|4798.7|4795.9|4799.3|4796.5|4792.7|4789.9|170
1606995300000|2020-12-03 11:35:00|4798.2|4795.4|4802.7|4799.9|4803.7|4800.9|4797.7|4794.9|239
1606995600000|2020-12-03 11:40:00|4802.3|4799.5|4802.2|4799.4|4806.6|4803.8|4801.2|4798.4|497
1606995900000|2020-12-03 11:45:00|4801.8|4799|4801.7|4798.9|4803.7|4800.9|4800.8|4798|194
1606996200000|2020-12-03 11:50:00|4801.6|4798.8|4797.8|4795|4801.6|4798.8|4797.7|4794.9|237
1606996500000|2020-12-03 11:55:00|4798.3|4795.5|4801.7|4798.9|4802.8|4800|4797.7|4794.9|165
1606996800000|2020-12-03 12:00:00|4801.8|4799|4799.8|4797|4805.8|4803|4797.9|4795.1|206
1606997100000|2020-12-03 12:05:00|4798.9|4796.1|4797.4|4794.6|4799.8|4797|4796.8|4794|333
1606997400000|2020-12-03 12:10:00|4796.9|4794.1|4789.4|4786.6|4796.9|4794.1|4788.9|4786.1|113
1606997700000|2020-12-03 12:15:00|4789.9|4787.1|4789.9|4787.1|4793.3|4790.5|4787.8|4785|375
1606998000000|2020-12-03 12:20:00|4789.8|4787|4785.9|4783.1|4789.8|4787|4785.8|4783|274
1606998300000|2020-12-03 12:25:00|4785.8|4783|4785.8|4783|4787.7|4784.9|4785.8|4783|317
1606998600000|2020-12-03 12:30:00|4785.7|4782.9|4785.8|4783|4788.8|4786|4785.7|4782.9|605
1606998900000|2020-12-03 12:35:00|4786.3|4783.5|4785.7|4782.9|4791.8|4789|4785.7|4782.9|422
1606999200000|2020-12-03 12:40:00|4785.8|4783|4787.9|4785.1|4791.8|4789|4785.8|4783|435
1606999500000|2020-12-03 12:45:00|4788.3|4785.5|4792.8|4790|4794.7|4791.9|4788.3|4785.5|408
1606999800000|2020-12-03 12:50:00|4792.3|4789.5|4794.8|4792|4794.8|4792|4791.8|4789|190
1607000100000|2020-12-03 12:55:00|4795.7|4792.9|4798.8|4796|4799.7|4796.9|4793.8|4791|279
1607000400000|2020-12-03 13:00:00|4799.8|4797|4803.8|4801|4805.8|4803|4795.8|4793|721
1607000700000|2020-12-03 13:05:00|4803.3|4800.5|4800.8|4798|4804.8|4802|4795.8|4793|1046
1607001000000|2020-12-03 13:10:00|4800.3|4797.5|4808.8|4806|4812.8|4810|4799.8|4797|1357
1607001300000|2020-12-03 13:15:00|4807.8|4805|4817.8|4815|4819.8|4817|4804.8|4802|1520
1607001600000|2020-12-03 13:20:00|4817.7|4814.9|4819.8|4817|4820.7|4817.9|4813.8|4811|1290
1607001900000|2020-12-03 13:25:00|4819.2|4816.4|4813.8|4811|4819.8|4817|4810.8|4808|881
1607002200000|2020-12-03 13:30:00|4814.2|4811.4|4819.6|4816.8|4822.6|4819.8|4812.6|4809.8|2155
1607002500000|2020-12-03 13:35:00|4818.6|4815.8|4833.5|4830.7|4833.5|4830.7|4817.6|4814.8|2216
1607002800000|2020-12-03 13:40:00|4834.3|4831.5|4828.5|4825.7|4846.5|4843.7|4825.5|4822.7|3211
1607003100000|2020-12-03 13:45:00|4829.4|4826.6|4823.5|4820.7|4830.4|4827.6|4822|4819.2|828
1607003400000|2020-12-03 13:50:00|4824.4|4821.6|4816.9|4814.1|4829.7|4826.9|4816.4|4813.6|2627
1607003700000|2020-12-03 13:55:00|4817.3|4814.5|4811.6|4808.8|4823.4|4820.6|4810.3|4807.5|2210
1607004000000|2020-12-03 14:00:00|4811.7|4808.9|4815.3|4812.5|4820.3|4817.5|4809.3|4806.5|1009
1607004300000|2020-12-03 14:05:00|4815.2|4812.4|4814.5|4811.7|4823.2|4820.4|4808.5|4805.7|1630
1607004600000|2020-12-03 14:10:00|4815|4812.2|4818.3|4815.5|4828.3|4825.5|4815|4812.2|1797
1607004900000|2020-12-03 14:15:00|4817.9|4815.1|4814.4|4811.6|4821|4818.2|4809.5|4806.7|1217
1607005200000|2020-12-03 14:20:00|4814.5|4811.7|4822.4|4819.6|4822.4|4819.6|4813.4|4810.6|802
1607005500000|2020-12-03 14:25:00|4822.9|4820.1|4819.3|4816.5|4823.4|4820.6|4814.4|4811.6|714
1607005800000|2020-12-03 14:30:00|4819.7|4816.9|4822.3|4819.5|4830.3|4827.5|4815.4|4812.6|920
1607006100000|2020-12-03 14:35:00|4821.3|4818.5|4815.3|4812.5|4822.3|4819.5|4805.4|4802.6|1510
1607006400000|2020-12-03 14:40:00|4815.8|4813|4815.4|4812.6|4819.7|4816.9|4813.4|4810.6|925
1607006700000|2020-12-03 14:45:00|4816.3|4813.5|4831.3|4828.5|4832.2|4829.4|4813.4|4810.6|1727
1607007000000|2020-12-03 14:50:00|4831.2|4828.4|4830.4|4827.6|4836.3|4833.5|4828.3|4825.5|1978
1607007300000|2020-12-03 14:55:00|4831.2|4828.4|4827.4|4824.6|4836.8|4834|4826.4|4823.6|1593
1607007600000|2020-12-03 15:00:00|4828.4|4825.6|4821.9|4819.1|4832.3|4829.5|4821.3|4818.5|1726
1607007900000|2020-12-03 15:05:00|4821.8|4819|4833.4|4830.6|4833.8|4831|4821.8|4819|1023
1607008200000|2020-12-03 15:10:00|4834.3|4831.5|4837.4|4834.6|4842.4|4839.6|4831.2|4828.4|1116
1607008500000|2020-12-03 15:15:00|4838.2|4835.4|4830.4|4827.6|4842.2|4839.4|4827.3|4824.5|1348
1607008800000|2020-12-03 15:20:00|4830.3|4827.5|4824.4|4821.6|4835.2|4832.4|4824.4|4821.6|2664
1607009100000|2020-12-03 15:25:00|4823.5|4820.7|4825.5|4822.7|4829.4|4826.6|4821.4|4818.6|1126
1607009400000|2020-12-03 15:30:00|4826.4|4823.6|4833.4|4830.6|4836.4|4833.6|4826.4|4823.6|1278
1607009700000|2020-12-03 15:35:00|4834.4|4831.6|4837.4|4834.6|4841.4|4838.6|4827.3|4824.5|2249
1607010000000|2020-12-03 15:40:00|4837.2|4834.4|4838.2|4835.4|4843.3|4840.5|4835.2|4832.4|1695
1607010300000|2020-12-03 15:45:00|4837.8|4835|4843.3|4840.5|4844.2|4841.4|4837.7|4834.9|986
1607010600000|2020-12-03 15:50:00|4843.4|4840.6|4842.3|4839.5|4847.4|4844.6|4838.4|4835.6|2561
1607010900000|2020-12-03 15:55:00|4842|4839.2|4844.3|4841.5|4844.8|4842|4833.3|4830.5|1354
1607011200000|2020-12-03 16:00:00|4845.2|4842.4|4843.2|4840.4|4849.3|4846.5|4841.3|4838.5|1297
1607011500000|2020-12-03 16:05:00|4843.3|4840.5|4843.3|4840.5|4849.3|4846.5|4841.2|4838.4|2130
1607011800000|2020-12-03 16:10:00|4843.4|4840.6|4833.5|4830.7|4843.4|4840.6|4829.6|4826.8|1821
1607012100000|2020-12-03 16:15:00|4834.3|4831.5|4837.4|4834.6|4841.4|4838.6|4832.6|4829.8|1575
1607012400000|2020-12-03 16:20:00|4837.5|4834.7|4848.3|4845.5|4855.2|4852.4|4831.9|4829.1|5427
1607012700000|2020-12-03 16:25:00|4848.2|4845.4|4862.1|4859.3|4869.2|4866.4|4845.3|4842.5|7260
1607013000000|2020-12-03 16:30:00|4862.2|4859.4|4864.1|4861.3|4869.2|4866.4|4859.1|4856.3|4356
1607013300000|2020-12-03 16:35:00|4864|4861.2|4856.1|4853.3|4873.1|4870.3|4855.2|4852.4|2107
1607013600000|2020-12-03 16:40:00|4856.2|4853.4|4854.3|4851.5|4856.6|4853.8|4847.8|4845|2166
1607013900000|2020-12-03 16:45:00|4855.2|4852.4|4851.3|4848.5|4856.2|4853.4|4848.2|4845.4|831
1607014200000|2020-12-03 16:50:00|4851.2|4848.4|4818.4|4815.6|4851.3|4848.5|4817.5|4814.7|5275
1607014500000|2020-12-03 16:55:00|4817.4|4814.6|4844.3|4841.5|4846.2|4843.4|4815.3|4812.5|2868
1607014800000|2020-12-03 17:00:00|4845.2|4842.4|4851.2|4848.4|4852.7|4849.9|4840.3|4837.5|1217
1607015100000|2020-12-03 17:05:00|4850.3|4847.5|4846.3|4843.5|4850.3|4847.5|4839.9|4837.1|2794
1607015400000|2020-12-03 17:10:00|4845.3|4842.5|4850.2|4847.4|4851.2|4848.4|4843.4|4840.6|1335
1607015700000|2020-12-03 17:15:00|4850.3|4847.5|4852.3|4849.5|4855.3|4852.5|4849.3|4846.5|617
1607016000000|2020-12-03 17:20:00|4853.2|4850.4|4868.2|4865.4|4870.8|4868|4853.2|4850.4|2007
1607016300000|2020-12-03 17:25:00|4868.1|4865.3|4856.7|4853.9|4868.1|4865.3|4856.3|4853.5|750
1607016600000|2020-12-03 17:30:00|4856.3|4853.5|4864.2|4861.4|4865.1|4862.3|4856.2|4853.4|2450
1607016900000|2020-12-03 17:35:00|4864.6|4861.8|4864.2|4861.4|4868.1|4865.3|4863.2|4860.4|869
1607017200000|2020-12-03 17:40:00|4864.6|4861.8|4878.1|4875.3|4879.1|4876.3|4862.7|4859.9|1681
1607017500000|2020-12-03 17:45:00|4878|4875.2|4887.1|4884.3|4888|4885.2|4876|4873.2|1632
1607017800000|2020-12-03 17:50:00|4887|4884.2|4885.2|4882.4|4889.1|4886.3|4882.1|4879.3|2478
1607018100000|2020-12-03 17:55:00|4885.1|4882.3|4886.1|4883.3|4888|4885.2|4883.1|4880.3|870
1607018400000|2020-12-03 18:00:00|4886|4883.2|4883.1|4880.3|4889|4886.2|4879|4876.2|1800
1607018700000|2020-12-03 18:05:00|4883.2|4880.4|4883.2|4880.4|4884.6|4881.8|4880.1|4877.3|466
1607019000000|2020-12-03 18:10:00|4883.6|4880.8|4880.2|4877.4|4889.2|4886.4|4879.2|4876.4|2060
1607019300000|2020-12-03 18:15:00|4879.3|4876.5|4879.3|4876.5|4881.2|4878.4|4876.2|4873.4|469
1607019600000|2020-12-03 18:20:00|4879.2|4876.4|4883.3|4880.5|4883.7|4880.9|4875.3|4872.5|524
1607019900000|2020-12-03 18:25:00|4884.2|4881.4|4881.2|4878.4|4885.2|4882.4|4878.2|4875.4|649
1607020200000|2020-12-03 18:30:00|4881.3|4878.5|4885.8|4883|4886.3|4883.5|4881.3|4878.5|541
1607020500000|2020-12-03 18:35:00|4886.2|4883.4|4884.3|4881.5|4886.8|4884|4878.3|4875.5|730
1607020800000|2020-12-03 18:40:00|4885.2|4882.4|4888.2|4885.4|4889.2|4886.4|4884.2|4881.4|664
1607021100000|2020-12-03 18:45:00|4887.7|4884.9|4880.7|4877.9|4894.3|4890.4|4878.7|4875.9|1541
1607021400000|2020-12-03 18:50:00|4881.2|4878.4|4878.1|4875.3|4882.2|4879.4|4875.1|4872.3|715
1607021700000|2020-12-03 18:55:00|4878.2|4875.4|4880.7|4877.9|4883.2|4880.4|4877.1|4874.3|463
1607022000000|2020-12-03 19:00:00|4880.3|4877.5|4875.3|4872.5|4884.3|4881.5|4873.7|4870.9|1300
1607022300000|2020-12-03 19:05:00|4875.1|4872.3|4873.1|4870.3|4878|4875.2|4872.1|4869.3|3281
1607022600000|2020-12-03 19:10:00|4872.6|4869.8|4871.5|4868.7|4876|4873.2|4870.1|4867.3|917
1607022900000|2020-12-03 19:15:00|4871.6|4868.8|4876.1|4873.3|4879.5|4876.7|4870.1|4867.3|693
1607023200000|2020-12-03 19:20:00|4877|4874.2|4881.1|4878.3|4881.8|4879|4873.1|4870.3|1316
1607023500000|2020-12-03 19:25:00|4880.7|4877.9|4870.1|4867.3|4881|4878.2|4867.7|4864.9|6909
1607023800000|2020-12-03 19:30:00|4871|4868.2|4877.5|4874.7|4878.8|4876|4870|4867.2|2890
1607024100000|2020-12-03 19:35:00|4877.9|4875.1|4875|4872.2|4878|4875.2|4874|4871.2|562
1607024400000|2020-12-03 19:40:00|4875.1|4872.3|4876|4873.2|4877|4874.2|4873|4870.2|256
1607024700000|2020-12-03 19:45:00|4876.4|4873.6|4878|4875.2|4880|4877.2|4873.6|4870.8|412
1607025000000|2020-12-03 19:50:00|4877.6|4874.8|4881.5|4878.7|4882|4879.2|4876|4873.2|220
1607025300000|2020-12-03 19:55:00|4881|4878.2|4885|4882.2|4886|4883.2|4881|4878.2|307
1607025600000|2020-12-03 20:00:00|4885.8|4883|4883.9|4881.1|4886|4883.2|4883|4880.2|460
1607025900000|2020-12-03 20:05:00|4884.4|4881.6|4886.8|4884|4888.4|4885.6|4883.9|4881.1|258
1607026200000|2020-12-03 20:10:00|4886.9|4884.1|4886|4883.2|4887|4884.2|4885.9|4883.1|110
1607026500000|2020-12-03 20:15:00|4885.8|4883|4885.8|4883|4885.9|4883.1|4883.5|4880.7|136
1607026800000|2020-12-03 20:20:00|4885.4|4882.6|4882.4|4879.6|4885.4|4882.6|4882|4879.2|256
1607027100000|2020-12-03 20:25:00|4882|4879.2|4880.8|4878|4882.9|4880.1|4880.4|4877.6|185
1607027400000|2020-12-03 20:30:00|4881.9|4879.1|4879.9|4877.1|4884.9|4882.1|4879.9|4877.1|100
1607027700000|2020-12-03 20:35:00|4879.8|4877|4871.5|4868.7|4879.8|4877|4871|4868.2|285
1607028000000|2020-12-03 20:40:00|4871.4|4868.6|4856.4|4853.6|4871.4|4868.6|4844.9|4839.6|1728
1607028300000|2020-12-03 20:45:00|4856|4853.2|4861.8|4859|4863.3|4860.5|4853.4|4850.6|281
1607028600000|2020-12-03 20:50:00|4861.9|4859.1|4859.9|4857.1|4861.9|4859.1|4857|4854.2|287
1607028900000|2020-12-03 20:55:00|4859.8|4857|4870.8|4868|4870.8|4868|4859.8|4857|355
1607029200000|2020-12-03 21:00:00|4870.4|4867.6|4872.8|4870|4873.9|4871.1|4868.4|4865.6|911
1607029500000|2020-12-03 21:05:00|4872.9|4870.1|4873.9|4871.1|4874.9|4872.1|4872.8|4870|365
1607029800000|2020-12-03 21:10:00|4874|4871.2|4873.9|4871.1|4876.9|4874.1|4872|4869.2|607
1607030100000|2020-12-03 21:15:00|4874|4871.2|4872.5|4869.7|4874|4871.2|4871.1|4868.3|39
1607030400000|2020-12-03 21:20:00|4872.9|4870.1|4875|4872.2|4875.4|4872.6|4871.9|4869.1|176
1607030700000|2020-12-03 21:25:00|4875.4|4872.6|4873.9|4871.1|4875.9|4873.1|4873.9|4871.1|169
1607031000000|2020-12-03 21:30:00|4874.4|4871.6|4873.4|4870.6|4874.9|4872.1|4870.9|4868.1|49
1607031300000|2020-12-03 21:35:00|4873.8|4871|4876.4|4873.6|4876.9|4874.1|4873.8|4871|244
1607031600000|2020-12-03 21:40:00|4876.8|4874|4878.9|4876.1|4880.9|4878.1|4876.4|4873.6|118
1607031900000|2020-12-03 21:45:00|4879.4|4876.6|4879.9|4877.1|4880.9|4878.1|4877.9|4875.1|70
1607032200000|2020-12-03 21:50:00|4880.4|4877.6|4871.4|4868.6|4880.4|4877.6|4871.1|4868.3|43
1607032500000|2020-12-03 21:55:00|4872.5|4869.7|4874.5|4870.5|4877.9|4874.1|4869.8|4867|271
1607032800000|2020-12-03 22:00:00|4877.9|4867.9|4882.1|4872.1|4882.1|4876.1|4874.5|4865.5|54
1607033100000|2020-12-03 22:05:00|4881.7|4871.7|4877.5|4874.7|4883.1|4878.2|4876.5|4871.1|30
1607033400000|2020-12-03 22:10:00|4878.5|4874.5|4873.4|4870.6|4884|4877.7|4869.3|4865|19
1607033700000|2020-12-03 22:15:00|4874.5|4870.5|4879|4869|4879.1|4872.5|4871.4|4865.5|513
1607034000000|2020-12-03 22:20:00|4876.4|4873.6|4876.4|4873.6|4877.4|4873.6|4876.4|4873.4|0
1607034300000|2020-12-03 22:25:00|4877.4|4873.4|4882|4872|4882.5|4873.4|4877.4|4872|2
1607034600000|2020-12-03 22:30:00|4882.5|4872.5|4875.9|4873.1|4884.5|4875.1|4875.9|4872.5|0
1607035200000|2020-12-03 22:40:00|4870.9|4868.1|4876.5|4866.5|4876.5|4868.1|4868.9|4865.5|33
1607035500000|2020-12-03 22:45:00|4881.5|4871.5|4882|4872|4882.5|4874.5|4878.5|4871.5|4
1607035800000|2020-12-03 22:50:00|4878.5|4874.5|4884|4874|4884|4875|4876.9|4870.8|0
1607036100000|2020-12-03 22:55:00|4884.5|4874.5|4884|4874|4886|4881.5|4878.3|4873.3|4
1607043600000|2020-12-04 01:00:00|4894.3|4891.5|4894.7|4891.9|4895.8|4893|4883.9|4881.1|739
1607043900000|2020-12-04 01:05:00|4894.8|4892|4895.8|4893|4897.8|4895|4893.3|4890.5|234
1607044200000|2020-12-04 01:10:00|4895.9|4893.1|4896.8|4894|4905.8|4903|4894.8|4892|544
1607044500000|2020-12-04 01:15:00|4897.2|4894.4|4897.2|4894.4|4900.2|4897.4|4892.9|4890.1|242
1607044800000|2020-12-04 01:20:00|4897|4894.2|4897.8|4895|4899.7|4896.9|4894.8|4892|274
1607045100000|2020-12-04 01:25:00|4897.9|4895.1|4896.3|4893.5|4902.7|4899.9|4895.2|4892.4|230
1607045400000|2020-12-04 01:30:00|4895.8|4893|4898.8|4896|4899.3|4896.5|4891.8|4889|94
1607045700000|2020-12-04 01:35:00|4898.9|4896.1|4901.8|4899|4903.4|4900.6|4898.8|4896|139
1607046000000|2020-12-04 01:40:00|4902.3|4899.5|4907.8|4905|4908.2|4905.4|4902.3|4899.5|250
1607046300000|2020-12-04 01:45:00|4908.2|4905.4|4955|4952.2|4991.3|4987.2|4907.8|4905|7704
1607046600000|2020-12-04 01:50:00|4955.1|4951.1|4950.4|4947.6|4962.9|4960.1|4943.9|4941.1|591
1607046900000|2020-12-04 01:55:00|4950.9|4948.1|4951.4|4948.6|4955|4952.1|4943.4|4940.1|437
1607047200000|2020-12-04 02:00:00|4951.9|4949.1|4953|4950.2|4959.9|4957.1|4950.4|4947.6|379
1607047500000|2020-12-04 02:05:00|4952.9|4950.1|4950|4947.2|4954|4951.1|4946.9|4944.1|220
1607047800000|2020-12-04 02:10:00|4949.9|4947.1|4953.9|4951.1|4954.5|4951.7|4948.9|4946.1|402
1607048100000|2020-12-04 02:15:00|4954|4951.2|4955.4|4952.6|4956|4953.2|4951.5|4948.7|180
1607048400000|2020-12-04 02:20:00|4955.5|4952.7|4962.4|4959.6|4962.9|4960.1|4955.4|4952.6|322
1607048700000|2020-12-04 02:25:00|4962.9|4960.1|4958.5|4955.7|4968.5|4965.7|4956.9|4954.1|228
1607049000000|2020-12-04 02:30:00|4958.4|4955.6|4952.9|4950.1|4959|4956.2|4948.6|4945.8|585
1607049300000|2020-12-04 02:35:00|4953|4950.2|4948.1|4945.3|4953|4950.2|4945.4|4942.6|161
1607049600000|2020-12-04 02:40:00|4948|4945.2|4948.8|4946|4950|4947.2|4944.4|4941.6|245
1607049900000|2020-12-04 02:45:00|4950|4947|4958.8|4956|4960.8|4958|4949.4|4946.6|224
1607050200000|2020-12-04 02:50:00|4958.9|4956.1|4962.3|4959.5|4963.3|4960.5|4958.8|4956|289
1607050500000|2020-12-04 02:55:00|4962.8|4960|4965.8|4963|4969.5|4966.7|4959.9|4957|459
1607050800000|2020-12-04 03:00:00|4965.9|4963.1|4963.4|4960.6|4968.4|4965.6|4960.8|4958|223
1607051100000|2020-12-04 03:05:00|4963.8|4961|4957.8|4955|4966.4|4963.6|4955.8|4953|231
1607051400000|2020-12-04 03:10:00|4958.3|4955.5|4956.9|4954.1|4961.8|4959|4953.9|4951.1|110
1607051700000|2020-12-04 03:15:00|4957|4954.2|4959.4|4956.6|4960.4|4957.6|4956.8|4953.9|124
1607052000000|2020-12-04 03:20:00|4959.5|4956.7|4960.4|4957.6|4961.9|4959|4959.4|4956.6|63
1607052300000|2020-12-04 03:25:00|4960.3|4957.5|4960.4|4957.6|4961.3|4958.5|4959.3|4956.5|88
1607052600000|2020-12-04 03:30:00|4959.8|4957|4961.3|4958.5|4962.3|4959.5|4959.4|4956.6|93
1607052900000|2020-12-04 03:35:00|4961.4|4958.6|4961.8|4959|4962.8|4960|4959.8|4957|99
1607053200000|2020-12-04 03:40:00|4961.4|4958.6|4964.3|4961.5|4969.3|4966.5|4961.4|4958.6|310
1607053500000|2020-12-04 03:45:00|4964.4|4961.6|4957.8|4955|4969.9|4967.1|4957.8|4955|886
1607053800000|2020-12-04 03:50:00|4957.4|4954.6|4959.4|4956.6|4959.4|4956.6|4956.4|4953.6|276
1607054100000|2020-12-04 03:55:00|4958.4|4955.6|4957.8|4955|4959.9|4957.1|4952.9|4950.1|166
1607054400000|2020-12-04 04:00:00|4958.2|4955.4|4957|4954.2|4958.4|4955.6|4955.4|4952.6|24
1607054700000|2020-12-04 04:05:00|4956.8|4954|4957.8|4955|4958.3|4955.5|4950.9|4948.1|50
1607055000000|2020-12-04 04:10:00|4957.4|4954.6|4957.7|4954.9|4958.3|4955.5|4956.8|4954|27
1607055300000|2020-12-04 04:15:00|4957.8|4955|4959.8|4957|4959.8|4957|4955.4|4952.6|38
1607055600000|2020-12-04 04:20:00|4960.3|4957.5|4959.3|4956.5|4960.3|4957.5|4957.8|4955|71
1607055900000|2020-12-04 04:25:00|4960.3|4957.5|4963.9|4961.1|4967.3|4964.5|4960.3|4957.5|278
1607056200000|2020-12-04 04:30:00|4963.8|4961|4965.2|4962.4|4966.1|4963.3|4963.3|4960.5|66
1607056500000|2020-12-04 04:35:00|4965.6|4962.8|4963.2|4960.4|4965.6|4962.8|4962.2|4959.4|13
1607056800000|2020-12-04 04:40:00|4963|4960.2|4960.6|4957.8|4963.1|4960.3|4958.3|4955.5|74
1607057100000|2020-12-04 04:45:00|4959.8|4957|4958.6|4955.8|4960.2|4957.4|4958.2|4955.4|43
1607057400000|2020-12-04 04:50:00|4959.2|4956.4|4959.7|4956.9|4960.2|4957.4|4958.2|4955.4|121
1607057700000|2020-12-04 04:55:00|4959.3|4956.5|4961.2|4958.4|4962.2|4959.4|4959.2|4956.4|17
1607058000000|2020-12-04 05:00:00|4963.2|4960.4|4961.2|4958.4|4963.6|4960.8|4960.2|4957.4|25
1607058300000|2020-12-04 05:05:00|4961.1|4958.3|4965.1|4962.3|4966.1|4963.3|4961.1|4958.3|91
1607058600000|2020-12-04 05:10:00|4965.2|4962.4|4965.6|4962.8|4967.1|4964.3|4962.6|4959.8|29
1607058900000|2020-12-04 05:15:00|4965.7|4962.9|4963.6|4960.8|4966.2|4963.4|4960.7|4957.9|38
1607059200000|2020-12-04 05:20:00|4963.7|4960.9|4967.2|4964.4|4967.7|4964.9|4963.2|4960.4|53
1607059500000|2020-12-04 05:25:00|4967.6|4964.8|4964.4|4961.6|4968.8|4966|4964.4|4961.6|458
1607059800000|2020-12-04 05:30:00|4964.8|4962|4963.8|4961|4965.8|4963|4954.8|4951.9|127
1607060100000|2020-12-04 05:35:00|4962.4|4959.6|4966.3|4963.5|4966.3|4963.5|4960.4|4957.6|56
1607060400000|2020-12-04 05:40:00|4966.9|4964.1|4968.9|4966.1|4974.9|4972.1|4966.4|4963.6|565
1607060700000|2020-12-04 05:45:00|4969.8|4967|4966.8|4964|4970.8|4968|4962.3|4959.5|859
1607061000000|2020-12-04 05:50:00|4966.9|4964.1|4972.3|4969.5|4973.3|4970.5|4966.9|4964.1|219
1607061300000|2020-12-04 05:55:00|4972.4|4969.6|4974.3|4971.5|4975.9|4973|4971.9|4969.1|352
1607061600000|2020-12-04 06:00:00|4974.1|4971.3|4972.7|4969.9|4974.2|4971.4|4961.1|4958.3|1010
1607061900000|2020-12-04 06:05:00|4973.1|4970.3|4971.2|4968.4|4974.1|4971.3|4967.7|4964.9|377
1607062200000|2020-12-04 06:10:00|4971.3|4968.5|4974.7|4971.9|4974.7|4971.9|4970.2|4967.4|180
1607062500000|2020-12-04 06:15:00|4974.3|4971.5|4958.2|4955.4|4974.3|4971.5|4958.2|4955.4|493
1607062800000|2020-12-04 06:20:00|4958.1|4955.3|4963.2|4960.4|4966.1|4963.3|4957.1|4954.3|226
1607063100000|2020-12-04 06:25:00|4963|4960.2|4956.2|4953.4|4964.6|4961.8|4956.2|4953.4|162
1607063400000|2020-12-04 06:30:00|4955.6|4952.8|4960.7|4957.9|4961.8|4959|4954.2|4951.4|727
1607063700000|2020-12-04 06:35:00|4960.6|4957.8|4957.1|4954.3|4960.7|4957.9|4954.2|4951.4|226
1607064000000|2020-12-04 06:40:00|4956.7|4953.9|4946.1|4943.3|4956.7|4953.9|4939.2|4936.4|779
1607064300000|2020-12-04 06:45:00|4945.2|4942.4|4951.2|4948.4|4952.1|4949.3|4943.2|4940.4|221
1607064600000|2020-12-04 06:50:00|4951.6|4948.8|4948.2|4945.4|4955.1|4952.3|4946.2|4943.4|399
1607064900000|2020-12-04 06:55:00|4947.2|4944.4|4949.2|4946.4|4955.1|4952.3|4946.2|4943.4|359
1607065200000|2020-12-04 07:00:00|4948.1|4945.3|4951.2|4948.4|4952.2|4949.4|4944.2|4941.4|471
1607065500000|2020-12-04 07:05:00|4951.3|4948.5|4948.2|4945.4|4953.2|4950.4|4948.2|4945.4|219
1607065800000|2020-12-04 07:10:00|4949.2|4946.4|4951.2|4948.4|4951.2|4948.4|4944.2|4941.4|611
1607066100000|2020-12-04 07:15:00|4951.1|4948.3|4953.7|4950.9|4954.3|4951.5|4950.2|4947.4|425
1607066400000|2020-12-04 07:20:00|4953.6|4950.8|4956.1|4953.3|4957.2|4954.4|4950.1|4947.3|429
1607066700000|2020-12-04 07:25:00|4956.2|4953.4|4957.1|4954.3|4959.2|4956.4|4956.1|4953.3|321
1607067000000|2020-12-04 07:30:00|4956.7|4953.9|4956.1|4953.3|4957.2|4954.4|4955.2|4952.4|142
1607067300000|2020-12-04 07:35:00|4955.7|4952.9|4951.1|4948.3|4956.7|4953.9|4950.2|4947.4|138
1607067600000|2020-12-04 07:40:00|4950.2|4947.4|4965.1|4962.3|4965.6|4962.8|4950.2|4947.4|487
1607067900000|2020-12-04 07:45:00|4965.2|4962.4|4961.1|4958.3|4966.1|4963.3|4959.2|4956.4|316
1607068200000|2020-12-04 07:50:00|4960.7|4957.9|4956.2|4953.4|4962.6|4959.8|4953.3|4950.5|983
1607068500000|2020-12-04 07:55:00|4956.3|4953.5|4965.1|4962.3|4969|4966.2|4956.3|4953.5|865
1607068800000|2020-12-04 08:00:00|4964.7|4961.9|4965.1|4962.3|4973.6|4970.8|4963.6|4960.8|781
1607069100000|2020-12-04 08:05:00|4964.6|4961.8|4965.1|4962.3|4974.5|4971.1|4963.2|4960.4|495
1607069400000|2020-12-04 08:10:00|4965.6|4962.8|4971.2|4968.4|4972.2|4969.4|4964.6|4961.8|830
1607069700000|2020-12-04 08:15:00|4971.1|4968.3|4962.2|4959.4|4972.6|4969.8|4957.3|4954.5|2570
1607070000000|2020-12-04 08:20:00|4962.3|4959.5|4960.6|4957.8|4964.8|4962|4954|4951.2|2702
1607070300000|2020-12-04 08:25:00|4960.4|4957.6|4966.5|4963.7|4967.4|4964.6|4959|4956.2|1801
1607070600000|2020-12-04 08:30:00|4967.3|4964.5|4981.5|4978.7|4983.5|4980.7|4964.6|4961.8|4892
1607070900000|2020-12-04 08:35:00|4982.3|4979.5|4980.2|4977.4|4983.4|4980.6|4973.2|4970.4|2147
1607071200000|2020-12-04 08:40:00|4980.3|4977.5|4984.2|4981.4|4984.2|4981.4|4976.2|4973.4|1112
1607071500000|2020-12-04 08:45:00|4984|4981.2|4968.6|4965.8|4985.2|4982.4|4967.6|4964.8|1819
1607071800000|2020-12-04 08:50:00|4969.2|4966.4|4969|4966.2|4973.2|4970.4|4963.1|4960.3|1669
1607072100000|2020-12-04 08:55:00|4969.1|4966.3|4977|4974.2|4979|4976.2|4969.1|4966.3|777
1607072400000|2020-12-04 09:00:00|4976.9|4974.1|4966.6|4963.8|4977|4974.2|4966|4963.2|819
1607072700000|2020-12-04 09:05:00|4967.1|4964.3|4966|4963.2|4970|4967.2|4963|4960.2|606
1607073000000|2020-12-04 09:10:00|4966.1|4963.3|4966|4963.2|4970|4967.2|4964.5|4961.7|501
1607073300000|2020-12-04 09:15:00|4965.5|4962.7|4970.9|4968.1|4972.1|4969.3|4959|4956.2|862
1607073600000|2020-12-04 09:20:00|4971.1|4968.3|4967|4964.2|4974|4971.2|4960.5|4957.7|1038
1607073900000|2020-12-04 09:25:00|4966.8|4964|4967|4964.2|4970|4967.2|4964|4961.2|1002
1607074200000|2020-12-04 09:30:00|4968|4965.2|4957.2|4954.4|4971|4968.2|4957.1|4954.3|1206
1607074500000|2020-12-04 09:35:00|4957.6|4954.8|4949.6|4946.8|4957.6|4954.8|4948.1|4945.3|1922
1607074800000|2020-12-04 09:40:00|4948.7|4945.9|4959.6|4956.8|4960.5|4957.7|4942.2|4939.4|1708
1607075100000|2020-12-04 09:45:00|4959.5|4956.7|4958.6|4955.8|4963.9|4961.1|4956.6|4953.8|1267
1607075400000|2020-12-04 09:50:00|4959.1|4956.3|4961.6|4958.8|4964.6|4961.8|4954.7|4951.9|685
1607075700000|2020-12-04 09:55:00|4962.6|4959.8|4955.6|4952.8|4966.1|4963.3|4954.6|4951.8|505
1607076000000|2020-12-04 10:00:00|4954.6|4951.8|4939.7|4936.9|4955.6|4952.8|4937.8|4935|2207
1607076300000|2020-12-04 10:05:00|4939.8|4937|4944.6|4941.8|4945.7|4942.9|4934.9|4932.1|2097
1607076600000|2020-12-04 10:10:00|4944.1|4941.3|4932.6|4929.8|4945.1|4942.3|4931.6|4928.8|831
1607076900000|2020-12-04 10:15:00|4931.6|4928.8|4931.7|4928.9|4934.6|4931.8|4928.9|4926.1|763
1607077200000|2020-12-04 10:20:00|4931.3|4928.5|4922.8|4920|4933.7|4930.9|4921.8|4919|797
1607077500000|2020-12-04 10:25:00|4923.6|4920.8|4910.3|4907.5|4924.8|4922|4907.9|4905.1|1732
1607077800000|2020-12-04 10:30:00|4909.9|4907.1|4923.7|4920.9|4926|4923.2|4907.3|4904.5|1252
1607078100000|2020-12-04 10:35:00|4924.1|4921.3|4927.5|4924.7|4929.5|4926.7|4923.1|4920.3|217
1607078400000|2020-12-04 10:40:00|4927.1|4924.3|4930.5|4927.7|4932.5|4929.7|4926.5|4923.7|462
1607078700000|2020-12-04 10:45:00|4930.6|4927.8|4929.5|4926.7|4930.6|4927.8|4925.5|4922.7|221
1607079000000|2020-12-04 10:50:00|4929.1|4926.3|4930.6|4927.8|4933.7|4930.9|4927.6|4924.8|608
1607079300000|2020-12-04 10:55:00|4930.7|4927.9|4937.5|4934.7|4938.5|4935.7|4928.1|4925.3|489
1607079600000|2020-12-04 11:00:00|4937.7|4934.9|4941.6|4938.8|4942.5|4939.7|4936.6|4933.8|359
1607079900000|2020-12-04 11:05:00|4941.7|4938.9|4939.6|4936.8|4943.1|4940.3|4937.7|4934.9|190
1607080200000|2020-12-04 11:10:00|4939.5|4936.7|4937.6|4934.8|4941|4938.2|4937.6|4934.8|133
1607080500000|2020-12-04 11:15:00|4938.5|4935.7|4941.5|4938.7|4943.5|4940.7|4937.6|4934.8|210
1607080800000|2020-12-04 11:20:00|4941.7|4938.9|4942.7|4939.9|4943.1|4940.3|4937.7|4934.9|360
1607081100000|2020-12-04 11:25:00|4942.6|4939.8|4938.6|4935.8|4942.6|4939.8|4936.7|4933.9|247
1607081400000|2020-12-04 11:30:00|4938.2|4935.4|4944.7|4941.9|4944.7|4941.9|4937.7|4934.9|235
1607081700000|2020-12-04 11:35:00|4944.6|4941.8|4944.7|4941.9|4949.6|4946.8|4942.7|4939.9|752
1607082000000|2020-12-04 11:40:00|4944.6|4941.8|4934.8|4932|4944.6|4941.8|4933.8|4931|397
1607082300000|2020-12-04 11:45:00|4934.9|4932.1|4935.9|4933.1|4936.9|4934.1|4933.8|4931|89
1607082600000|2020-12-04 11:50:00|4936.7|4933.9|4930.8|4928|4937.8|4935|4929.4|4926.6|372
1607082900000|2020-12-04 11:55:00|4930.9|4928.1|4926.9|4924.1|4933.9|4931.1|4926.9|4924.1|257
1607083200000|2020-12-04 12:00:00|4927|4924.2|4936.7|4933.9|4939.7|4936.9|4927|4924.2|882
1607083500000|2020-12-04 12:05:00|4936.8|4934|4925.9|4923.1|4936.8|4934|4924.9|4922.1|1207
1607083800000|2020-12-04 12:10:00|4926|4923.2|4924.9|4922.1|4927.1|4924.3|4924|4921.2|415
1607084100000|2020-12-04 12:15:00|4924.5|4921.7|4925|4922.2|4925.9|4923.1|4919.1|4916.3|312
1607084400000|2020-12-04 12:20:00|4924|4921.2|4922.1|4919.3|4924|4921.2|4920|4917.2|235
1607084700000|2020-12-04 12:25:00|4921.5|4918.7|4918.6|4915.8|4925|4922.2|4918.1|4915.3|273
1607085000000|2020-12-04 12:30:00|4919|4916.2|4914|4911.2|4921|4918.2|4912|4909.2|613
1607085300000|2020-12-04 12:35:00|4914.1|4911.3|4923|4920.2|4927.8|4925|4914|4911.2|1312
1607085600000|2020-12-04 12:40:00|4922.6|4919.8|4914|4911.2|4922.6|4919.8|4913|4910.2|261
1607085900000|2020-12-04 12:45:00|4913.6|4910.8|4919|4916.2|4919.9|4917.1|4912.9|4910.1|1045
1607086200000|2020-12-04 12:50:00|4918.6|4915.8|4921.9|4919.1|4921.9|4919.1|4915.4|4912.6|1197
1607086500000|2020-12-04 12:55:00|4921|4918.2|4928.4|4925.6|4928.9|4926.1|4919|4916.2|1236
1607086800000|2020-12-04 13:00:00|4928.9|4926.1|4922.8|4920|4929|4926.2|4920.8|4918|752
1607087100000|2020-12-04 13:05:00|4923.6|4920.8|4925.8|4923|4926.7|4923.9|4923.2|4920.4|863
1607087400000|2020-12-04 13:10:00|4925.3|4922.5|4925.8|4923|4930.7|4927.9|4924.8|4922|415
1607087700000|2020-12-04 13:15:00|4925.4|4922.6|4916.4|4913.6|4926.8|4924|4912.8|4910|1365
1607088000000|2020-12-04 13:20:00|4916|4913.2|4903.7|4900.9|4916.8|4914|4901.9|4899.1|1152
1607088300000|2020-12-04 13:25:00|4904.5|4901.7|4910.4|4907.6|4914.8|4912|4904.5|4901.7|1133
1607088600000|2020-12-04 13:30:00|4909.9|4907.1|4920.8|4918|4921.8|4919|4905.8|4903|699
1607088900000|2020-12-04 13:35:00|4920.3|4917.5|4929.9|4927.1|4932.8|4930|4916.8|4914|1526
1607089200000|2020-12-04 13:40:00|4929.8|4927|4926.5|4923.7|4930.8|4928|4921.9|4919.1|633
1607089500000|2020-12-04 13:45:00|4926.4|4923.6|4915.1|4912.3|4928.9|4926.1|4914|4911.2|563
1607089800000|2020-12-04 13:50:00|4915|4912.2|4919|4916.2|4922.9|4920.1|4910|4907.2|983
1607090100000|2020-12-04 13:55:00|4919.4|4916.6|4916|4913.2|4919.4|4916.6|4911|4908.2|531
1607090400000|2020-12-04 14:00:00|4915.2|4912.4|4905.9|4903.1|4925.3|4922.5|4903|4900.2|1390
1607090700000|2020-12-04 14:05:00|4906.4|4903.6|4899.8|4897|4906.9|4904.1|4899.7|4896.9|1881
1607091000000|2020-12-04 14:10:00|4899.7|4896.9|4910.2|4907.4|4911.2|4908.4|4899.7|4896.9|687
1607091300000|2020-12-04 14:15:00|4910.7|4907.9|4893.4|4890.6|4911.2|4908.4|4892.4|4889.6|2195
1607091600000|2020-12-04 14:20:00|4892.9|4890.1|4892.9|4890.1|4895.9|4893.1|4886.9|4884.1|1094
1607091900000|2020-12-04 14:25:00|4892.8|4890|4886.9|4884.1|4902.5|4899.7|4882.9|4880.1|2696
1607092200000|2020-12-04 14:30:00|4887|4884.2|4897.8|4895|4902.8|4900|4885.9|4883.1|1894
1607092500000|2020-12-04 14:35:00|4897|4894.2|4892.8|4890|4898.8|4896|4890.8|4888|948
1607092800000|2020-12-04 14:40:00|4893.7|4890.9|4910.8|4908|4911.2|4908.4|4891.8|4889|1692
1607093100000|2020-12-04 14:45:00|4911.7|4908.9|4923.1|4920.3|4923.5|4920.7|4904.8|4902|1890
1607093400000|2020-12-04 14:50:00|4922.7|4919.9|4917.3|4914.5|4931.5|4928.7|4915.8|4913|1907
1607093700000|2020-12-04 14:55:00|4916.8|4914|4904.8|4902|4918.7|4915.9|4904.8|4902|1185
1607094000000|2020-12-04 15:00:00|4905.8|4903|4897.3|4894.5|4910.4|4907.6|4895.9|4893.1|1376
1607094300000|2020-12-04 15:05:00|4897.4|4894.6|4903.9|4901.1|4905.7|4902.9|4895.9|4893.1|2825
1607094600000|2020-12-04 15:10:00|4903.8|4901|4901.9|4899.1|4908.9|4906.1|4901.8|4899|603
1607094900000|2020-12-04 15:15:00|4902.8|4900|4903.8|4901|4909.8|4907|4901.8|4899|640
1607095200000|2020-12-04 15:20:00|4904.2|4901.4|4909.8|4907|4909.8|4907|4903.8|4901|454
1607095500000|2020-12-04 15:25:00|4909|4906.2|4917.8|4915|4919.8|4917|4898.8|4896|1765
1607095800000|2020-12-04 15:30:00|4918|4915.2|4919|4916.2|4925.2|4920|4914.8|4912|1060
1607096100000|2020-12-04 15:35:00|4918.9|4916.1|4919|4916.2|4923|4920.2|4913.9|4911.1|750
1607096400000|2020-12-04 15:40:00|4918.8|4916|4919.8|4917|4923|4920.2|4914.9|4912.1|708
1607096700000|2020-12-04 15:45:00|4919|4916.2|4904.8|4902|4919.8|4917|4901.9|4899.1|866
1607097000000|2020-12-04 15:50:00|4906.3|4903.5|4910.7|4907.9|4910.7|4907.9|4901.9|4899.1|1542
1607097300000|2020-12-04 15:55:00|4910.6|4907.8|4912.7|4909.9|4913.2|4910.4|4907.2|4904.4|945
1607097600000|2020-12-04 16:00:00|4912.6|4909.8|4899.8|4897|4913.6|4910.8|4898|4895.2|3583
1607097900000|2020-12-04 16:05:00|4900.2|4897.4|4913.8|4911|4913.8|4911|4899.9|4897.1|1661
1607098200000|2020-12-04 16:10:00|4913|4910.2|4905.9|4903.1|4913.8|4911|4897.1|4894.3|2819
1607098500000|2020-12-04 16:15:00|4906|4903.2|4909|4906.2|4915|4912.2|4903.1|4900.3|1256
1607098800000|2020-12-04 16:20:00|4909.6|4906.8|4913.6|4910.8|4914|4911.2|4904|4901.2|1563
1607099100000|2020-12-04 16:25:00|4914|4911.2|4916.6|4913.8|4916.7|4913.9|4905.8|4903|5207
1607099400000|2020-12-04 16:30:00|4915.6|4912.8|4913|4910.2|4917.7|4914.9|4909.8|4907|2844
1607099700000|2020-12-04 16:35:00|4913.8|4911|4919|4916.2|4919|4916.2|4910.6|4907.8|1502
1607100000000|2020-12-04 16:40:00|4919.2|4916.4|4924|4921.2|4928.8|4926|4919.2|4916.4|1603
1607100300000|2020-12-04 16:45:00|4923.9|4921.1|4912.5|4909.7|4925.9|4923.1|4912|4909.2|1663
1607100600000|2020-12-04 16:50:00|4912.9|4910.1|4909.5|4906.7|4914.9|4912.1|4908.1|4905.3|1128
1607100900000|2020-12-04 16:55:00|4910|4907.2|4892|4889.2|4910|4907.2|4890.1|4887.3|2559
1607101200000|2020-12-04 17:00:00|4892.1|4889.3|4897|4894.2|4897|4894.2|4890|4887.2|885
1607101500000|2020-12-04 17:05:00|4896.2|4893.4|4894.1|4891.3|4899|4896.2|4892.2|4889.4|954
1607101800000|2020-12-04 17:10:00|4894.2|4891.4|4892.2|4889.4|4894.6|4891.8|4892|4889.2|543
1607102100000|2020-12-04 17:15:00|4892.1|4889.3|4893.2|4890.4|4893.2|4890.4|4885.3|4882.5|2905
1607102400000|2020-12-04 17:20:00|4892.8|4890|4895.2|4892.4|4897.7|4894.9|4892.2|4889.4|1633
1607102700000|2020-12-04 17:25:00|4896.2|4893.4|4892.3|4889.5|4896.2|4893.4|4888.8|4886|1843
1607103000000|2020-12-04 17:30:00|4893.2|4890.4|4893.4|4890.6|4899.2|4896.4|4891.4|4888.6|689
1607103300000|2020-12-04 17:35:00|4893.9|4891.1|4898.5|4895.7|4899.4|4896.6|4893.4|4890.6|722
1607103600000|2020-12-04 17:40:00|4898.6|4895.8|4905.4|4902.6|4906.4|4903.6|4898.4|4895.6|828
1607103900000|2020-12-04 17:45:00|4906.4|4903.6|4913.2|4910.4|4913.2|4910.4|4905.4|4902.6|1513
1607104200000|2020-12-04 17:50:00|4913.3|4910.5|4916.2|4913.4|4916.2|4913.4|4911.2|4908.4|780
1607104500000|2020-12-04 17:55:00|4916.4|4913.6|4917.7|4914.9|4920.8|4918|4914.4|4911.6|805
1607104800000|2020-12-04 18:00:00|4918.1|4915.3|4912.4|4909.6|4919.2|4916.4|4911.4|4908.6|1014
1607105100000|2020-12-04 18:05:00|4911.9|4909.1|4912.6|4909.8|4914.4|4911.6|4911.4|4908.6|703
1607105400000|2020-12-04 18:10:00|4913|4910.2|4916.4|4913.6|4917.5|4914.7|4911.5|4908.7|554
1607105700000|2020-12-04 18:15:00|4916.5|4913.7|4921.4|4918.6|4921.4|4918.6|4914.5|4911.7|585
1607106000000|2020-12-04 18:20:00|4921.5|4918.7|4930.5|4927.7|4930.9|4928.1|4919.6|4916.8|1225
1607106300000|2020-12-04 18:25:00|4930.4|4927.6|4929.5|4926.7|4932.4|4929.6|4927|4924.2|1216
1607106600000|2020-12-04 18:30:00|4930.3|4927.5|4927.4|4924.6|4930.5|4927.7|4927|4924.2|960
1607106900000|2020-12-04 18:35:00|4927.5|4924.7|4934.4|4931.6|4935.8|4933|4925.5|4922.7|1925
1607107200000|2020-12-04 18:40:00|4934.8|4932|4938.2|4935.4|4938.2|4935.4|4931.4|4928.6|968
1607107500000|2020-12-04 18:45:00|4939|4936.2|4936.2|4933.4|4941.2|4938.4|4933.3|4930.5|780
1607107800000|2020-12-04 18:50:00|4936.3|4933.5|4935.2|4932.4|4939.2|4936.4|4932.2|4929.4|543
1607108100000|2020-12-04 18:55:00|4934.4|4931.6|4934.2|4931.4|4936.2|4933.4|4931.2|4928.4|675
1607108400000|2020-12-04 19:00:00|4934.3|4931.5|4922.8|4920|4935.2|4932.4|4921.8|4919|1197
1607108700000|2020-12-04 19:05:00|4922.4|4919.6|4924.8|4922|4929.4|4926.6|4922.3|4919.5|833
1607109000000|2020-12-04 19:10:00|4924.4|4921.6|4923.4|4920.6|4926.4|4923.6|4921.5|4918.7|1290
1607109300000|2020-12-04 19:15:00|4924.4|4921.6|4917|4914.2|4924.5|4921.7|4916|4913.2|1395
1607109600000|2020-12-04 19:20:00|4917.1|4914.3|4921.4|4918.6|4924.4|4921.6|4915.5|4912.7|2355
1607109900000|2020-12-04 19:25:00|4921|4918.2|4924.7|4921.9|4928.4|4925.6|4916.5|4913.7|9043
1607110200000|2020-12-04 19:30:00|4924.6|4921.8|4909.6|4906.8|4924.6|4921.8|4908.6|4905.8|3474
1607110500000|2020-12-04 19:35:00|4909.5|4906.7|4912.7|4909.9|4915.5|4912.7|4907.5|4904.7|812
1607110800000|2020-12-04 19:40:00|4913.1|4910.3|4911.6|4908.8|4914.5|4911.7|4911.1|4908.3|325
1607111100000|2020-12-04 19:45:00|4912.6|4909.8|4904.1|4901.3|4912.6|4909.8|4903.1|4900.3|913
1607111400000|2020-12-04 19:50:00|4903.7|4900.9|4907|4904.2|4909.5|4906.7|4903.5|4900.7|263
1607111700000|2020-12-04 19:55:00|4906.6|4903.8|4905.5|4902.7|4908.1|4905.3|4905.5|4902.7|219
1607112000000|2020-12-04 20:00:00|4905.9|4903.1|4902.5|4899.7|4906.4|4903.6|4901.5|4898.7|238
1607112300000|2020-12-04 20:05:00|4901.5|4898.7|4899.5|4896.7|4902.6|4899.8|4899.1|4896.3|195
1607112600000|2020-12-04 20:10:00|4900|4897.2|4898.7|4895.9|4900.5|4897.7|4897.7|4894.9|354
1607112900000|2020-12-04 20:15:00|4898.5|4895.7|4899.7|4896.9|4900.7|4897.9|4897.7|4894.9|210
1607113200000|2020-12-04 20:20:00|4899.6|4896.8|4901.5|4898.7|4902.5|4899.7|4899.5|4896.7|212
1607113500000|2020-12-04 20:25:00|4901.1|4898.3|4899.5|4896.7|4901.5|4898.7|4896.7|4893.9|160
1607113800000|2020-12-04 20:30:00|4899.6|4896.8|4901.5|4898.7|4902.5|4899.7|4899.6|4896.8|136
1607114100000|2020-12-04 20:35:00|4902|4899.2|4901.5|4898.7|4902.5|4899.7|4899.1|4896.3|107
1607114400000|2020-12-04 20:40:00|4901.1|4898.3|4901.5|4898.7|4902.5|4899.7|4900.5|4897.7|166
1607114700000|2020-12-04 20:45:00|4901.1|4898.3|4899.7|4896.9|4901.5|4898.7|4899.6|4896.8|200
1607115000000|2020-12-04 20:50:00|4899.6|4896.8|4902.1|4899.3|4902.5|4899.7|4899.6|4896.8|188
1607115300000|2020-12-04 20:55:00|4902|4899.2|4903.1|4900.3|4904|4901.2|4900.6|4897.8|188
1607115600000|2020-12-04 21:00:00|4903.5|4900.7|4901.5|4898.7|4903.5|4900.7|4899.6|4896.8|92
1607115900000|2020-12-04 21:05:00|4901.6|4898.8|4902.5|4899.7|4902.5|4899.7|4901.5|4898.7|33
1607116200000|2020-12-04 21:10:00|4902|4899.2|4901.1|4898.3|4902.6|4899.8|4900.6|4897.8|101
1607116500000|2020-12-04 21:15:00|4901.5|4898.7|4901.1|4898.3|4903.6|4900.8|4901.1|4898.3|186
1607116800000|2020-12-04 21:20:00|4901.2|4898.4|4901.5|4898.7|4901.6|4898.8|4901.2|4898.4|61
1607117100000|2020-12-04 21:25:00|4901.6|4898.8|4902.1|4899.3|4903.5|4900.7|4901.6|4898.8|47
1607117400000|2020-12-04 21:30:00|4901.7|4898.9|4904.5|4901.7|4904.6|4901.8|4901.5|4898.7|68
1607117700000|2020-12-04 21:35:00|4904.6|4901.8|4908.5|4905.7|4909.6|4906.8|4904.1|4901.3|162
1607118000000|2020-12-04 21:40:00|4909|4906.2|4908.5|4905.7|4909.5|4906.7|4907.5|4904.7|55
1607118300000|2020-12-04 21:45:00|4909.5|4906.7|4905.5|4902.7|4909.5|4906.7|4905.5|4902.7|147
1607118600000|2020-12-04 21:50:00|4905.9|4903.1|4909|4906.2|4909.5|4906.7|4904.5|4901.7|116
1607118900000|2020-12-04 21:55:00|4908|4905.2|4907.2|4903.2|4909.8|4905.8|4905.1|4898.9|64
1607295600000|2020-12-06 23:00:00|4918.4|4908.4|4919.5|4915.5|4925.2|4922.4|4911.5|4908.4|234
1607295900000|2020-12-06 23:05:00|4919.4|4915.4|4919.3|4916.5|4920.6|4917.8|4917.9|4915.1|36
1607296200000|2020-12-06 23:10:00|4918.5|4915.7|4914.5|4910.5|4921|4916.1|4913.3|4910.5|13
1607296500000|2020-12-06 23:15:00|4914.6|4911.8|4912.9|4910.1|4914.8|4912|4910.5|4907.7|27
1607296800000|2020-12-06 23:20:00|4913.8|4911|4920.5|4917.7|4921.8|4919|4913.8|4911|48
1607297100000|2020-12-06 23:25:00|4920.4|4917.6|4918.4|4915.6|4920.4|4917.6|4917.5|4914.7|56
1607297400000|2020-12-06 23:30:00|4918.9|4916.1|4912.3|4909.5|4918.9|4916.1|4910|4907.2|30
1607297700000|2020-12-06 23:35:00|4912.5|4908.5|4910|4907.2|4913.3|4910.5|4910|4907.2|10
1607298000000|2020-12-06 23:40:00|4910.4|4907.6|4912.5|4908.5|4913.5|4910.5|4910|4907.2|19
1607298300000|2020-12-06 23:45:00|4911.5|4908.7|4911.4|4907.4|4913.3|4910.5|4909|4906.2|16
1607298600000|2020-12-06 23:50:00|4911.5|4907.5|4908|4905.2|4911.5|4907.7|4908|4905.2|6
1607298900000|2020-12-06 23:55:00|4908.5|4905.7|4904.3|4901.5|4910.5|4907.5|4903.4|4900.6|40
1607299200000|2020-12-07 00:00:00|4904.8|4902|4901.9|4899.1|4904.8|4902|4900.9|4897.5|84
1607299500000|2020-12-07 00:05:00|4902.3|4899.5|4901.9|4899.1|4904.9|4902.1|4901|4898.2|90
1607299800000|2020-12-07 00:10:00|4902.3|4899.5|4903|4900.2|4903.9|4901.1|4898|4895.2|93
1607300100000|2020-12-07 00:15:00|4902.5|4899.7|4897.9|4895.1|4902.9|4900.1|4897.5|4894.7|149
1607300400000|2020-12-07 00:20:00|4898.4|4895.6|4900|4897.2|4900|4897.2|4898.4|4895.6|99
1607300700000|2020-12-07 00:25:00|4901|4898.2|4903|4900.2|4904|4901.2|4901|4898.2|55
1607301000000|2020-12-07 00:30:00|4902.5|4899.7|4902|4899.2|4903.9|4901.1|4901|4898.2|37
1607301300000|2020-12-07 00:35:00|4901.9|4899.1|4900.9|4898.1|4904|4901.2|4900.9|4898.1|57
1607301600000|2020-12-07 00:40:00|4900.5|4897.7|4898.9|4896.1|4900.9|4898.1|4898.5|4895.7|9
1607301900000|2020-12-07 00:45:00|4898.5|4895.7|4897.9|4895.1|4898.9|4896.1|4897.9|4895.1|17
1607302200000|2020-12-07 00:50:00|4896.9|4894.1|4899.9|4897.1|4899.9|4897.1|4896|4893.2|45
1607302500000|2020-12-07 00:55:00|4899.8|4897|4900|4897.2|4901.9|4899.1|4899.8|4897|52
1607302800000|2020-12-07 01:00:00|4899.5|4896.7|4914.9|4912.1|4914.9|4912.1|4899.5|4896.7|314
1607303100000|2020-12-07 01:05:00|4915.4|4912.6|4908.5|4905.7|4919.9|4917.1|4907.9|4905.1|200
1607303400000|2020-12-07 01:10:00|4908.9|4906.1|4916.5|4913.7|4921.3|4918.5|4908.9|4906.1|286
1607303700000|2020-12-07 01:15:00|4916.4|4913.6|4909.9|4907.1|4916.4|4913.6|4905|4902.2|143
1607304000000|2020-12-07 01:20:00|4910.5|4907.7|4910.5|4907.7|4911.5|4908.7|4907.5|4904.7|47
1607304300000|2020-12-07 01:25:00|4910.2|4907.4|4909.9|4907.1|4912.9|4910.1|4908.9|4906.1|29
1607304600000|2020-12-07 01:30:00|4910.3|4907.5|4910.9|4908.1|4913.9|4911.1|4908.9|4906.1|53
1607304900000|2020-12-07 01:35:00|4910.5|4907.7|4902|4899.2|4910.8|4908|4900.9|4898.1|106
1607305200000|2020-12-07 01:40:00|4902.4|4899.6|4908.9|4906.1|4908.9|4906.1|4902|4899.2|286
1607305500000|2020-12-07 01:45:00|4908.5|4905.7|4900.7|4897.9|4908.5|4905.7|4900.2|4897.4|153
1607305800000|2020-12-07 01:50:00|4900.8|4898|4906|4903.2|4906.2|4903.4|4900.8|4898|46
1607306100000|2020-12-07 01:55:00|4906.2|4903.4|4908.7|4905.9|4909|4906.2|4904.3|4901.5|50
1607306400000|2020-12-07 02:00:00|4908.2|4905.4|4903.8|4901|4908.2|4905.4|4903.3|4900.5|140
1607306700000|2020-12-07 02:05:00|4904.3|4901.5|4907.3|4904.5|4907.7|4904.9|4904.2|4901.4|30
1607307000000|2020-12-07 02:10:00|4907.2|4904.4|4906.2|4903.4|4907.2|4904.4|4905.7|4902.9|13
1607307300000|2020-12-07 02:15:00|4906.5|4903.7|4903.8|4901|4906.8|4904|4903.7|4900.9|27
1607307600000|2020-12-07 02:20:00|4904.2|4901.4|4906.1|4903.3|4907.7|4904.9|4904.2|4901.4|12
1607307900000|2020-12-07 02:25:00|4905.6|4902.8|4903.3|4900.5|4906.3|4903.5|4903.3|4900.5|18
1607308200000|2020-12-07 02:30:00|4902.3|4899.5|4894.3|4891.5|4902.3|4899.5|4894.3|4891.5|65
1607308500000|2020-12-07 02:35:00|4894.1|4891.3|4898.6|4895.8|4899.1|4896.3|4891.1|4888.3|134
1607308800000|2020-12-07 02:40:00|4898.8|4896|4902.4|4899.6|4903.1|4900.3|4897.3|4894.5|69
1607309100000|2020-12-07 02:45:00|4902.1|4899.3|4909.5|4906.7|4909.6|4906.8|4902.1|4899.3|248
1607309400000|2020-12-07 02:50:00|4909.1|4906.3|4910.1|4907.3|4913.5|4910.7|4908|4905.2|132
1607309700000|2020-12-07 02:55:00|4910|4907.2|4906.1|4903.3|4910|4907.2|4905.3|4902.5|46
1607310000000|2020-12-07 03:00:00|4905.8|4903|4907.3|4904.5|4908|4905.2|4904.8|4902|40
1607310300000|2020-12-07 03:05:00|4907|4904.2|4904.1|4901.3|4907|4904.2|4904.1|4901.3|21
1607310600000|2020-12-07 03:10:00|4904|4901.2|4899.1|4896.3|4904.1|4901.3|4898.3|4895.5|95
1607310900000|2020-12-07 03:15:00|4898.3|4895.5|4900.8|4898|4901.8|4899|4898.3|4895.5|38
1607311200000|2020-12-07 03:20:00|4900.4|4897.6|4903.1|4900.3|4903.1|4900.3|4898.3|4895.5|71
1607311500000|2020-12-07 03:25:00|4901.7|4898.9|4900.8|4898|4903.3|4900.5|4898.3|4895.5|96
1607311800000|2020-12-07 03:30:00|4901.3|4898.5|4903.1|4900.3|4903.3|4900.5|4899.6|4896.8|10
1607312100000|2020-12-07 03:35:00|4903.3|4900.5|4904.1|4901.3|4905.1|4902.3|4902.6|4899.8|34
1607312400000|2020-12-07 03:40:00|4903.6|4900.8|4904.8|4902|4906|4903.2|4903.6|4900.8|33
1607312700000|2020-12-07 03:45:00|4904.6|4901.8|4908.5|4905.7|4909.7|4906.9|4903.6|4900.8|152
1607313000000|2020-12-07 03:50:00|4909|4906.2|4907.1|4904.3|4909|4906.2|4907.1|4904.3|11
1607313300000|2020-12-07 03:55:00|4906.8|4904|4905.6|4902.8|4908.1|4905.3|4905.1|4902.3|21
1607313600000|2020-12-07 04:00:00|4905.3|4902.5|4902.6|4899.8|4905.6|4902.8|4900.6|4897.8|27
1607313900000|2020-12-07 04:05:00|4903.1|4900.3|4905.6|4902.8|4906.1|4903.3|4902.6|4899.8|21
1607314200000|2020-12-07 04:10:00|4905.3|4902.5|4904.8|4902|4906.1|4903.3|4904.6|4901.8|10
1607314500000|2020-12-07 04:15:00|4905.1|4902.3|4905.6|4902.8|4906.5|4903.7|4903.8|4901|68
1607314800000|2020-12-07 04:20:00|4905.3|4902.5|4903.6|4900.8|4905.6|4902.8|4903.3|4900.5|211
1607315100000|2020-12-07 04:25:00|4903.3|4900.5|4902.1|4899.3|4904|4901.2|4901.3|4898.5|26
1607315400000|2020-12-07 04:30:00|4901.8|4899|4904.3|4901.5|4904.3|4901.5|4901.8|4899|32
1607315700000|2020-12-07 04:35:00|4904.1|4901.3|4903.6|4900.8|4904.3|4901.5|4902.3|4899.5|44
1607316000000|2020-12-07 04:40:00|4904|4901.2|4903.1|4900.3|4904|4901.2|4902.8|4900|39
1607316300000|2020-12-07 04:45:00|4903.3|4900.5|4899.8|4897|4903.3|4900.5|4899.3|4896.5|20
1607316600000|2020-12-07 04:50:00|4900.1|4897.3|4900.3|4897.5|4901.8|4899|4899.1|4896.3|31
1607316900000|2020-12-07 04:55:00|4900|4897.2|4901.1|4898.3|4902.1|4899.3|4900|4897.2|9
1607317200000|2020-12-07 05:00:00|4901.3|4898.5|4901.1|4898.3|4902.1|4899.3|4900.1|4897.3|22
1607317500000|2020-12-07 05:05:00|4900.6|4897.8|4901.3|4898.5|4901.3|4898.5|4900.1|4897.3|10
1607317800000|2020-12-07 05:10:00|4902.1|4899.3|4900.8|4898|4903.3|4900.5|4900.1|4897.3|10
1607318100000|2020-12-07 05:15:00|4901.1|4898.3|4899.3|4896.5|4901.1|4898.3|4899.1|4896.3|6
1607318400000|2020-12-07 05:20:00|4899.1|4896.3|4901.1|4898.3|4901.3|4898.5|4899.1|4896.3|9
1607318700000|2020-12-07 05:25:00|4900.6|4897.8|4901.3|4898.5|4902.1|4899.3|4899.3|4896.5|12
1607319000000|2020-12-07 05:30:00|4901.8|4899|4910.1|4907.3|4911.1|4908.3|4901.8|4899|166
1607319300000|2020-12-07 05:35:00|4910.3|4907.5|4907|4904.2|4913.5|4910.7|4906.3|4903.5|78
1607319600000|2020-12-07 05:40:00|4906.1|4903.3|4908|4905.2|4910.5|4907.7|4906.1|4903.3|36
1607319900000|2020-12-07 05:45:00|4908.1|4905.3|4909.6|4906.8|4910.1|4907.3|4906.3|4903.5|64
1607320200000|2020-12-07 05:50:00|4909.8|4907|4912.1|4909.3|4913.1|4910.3|4907.1|4904.3|75
1607320500000|2020-12-07 05:55:00|4911.8|4909|4909.1|4906.3|4911.8|4909|4908.1|4905.3|60
1607320800000|2020-12-07 06:00:00|4909.5|4906.7|4910|4907.2|4910.1|4907.3|4906.1|4903.3|77
1607321100000|2020-12-07 06:05:00|4909.5|4906.7|4907.6|4904.8|4910|4907.2|4906.1|4903.3|71
1607321400000|2020-12-07 06:10:00|4907.5|4904.7|4907.5|4904.7|4913.1|4910.3|4906.6|4903.8|82
1607321700000|2020-12-07 06:15:00|4908|4905.2|4908.5|4905.7|4909.5|4906.7|4905.5|4902.7|137
1607322000000|2020-12-07 06:20:00|4909.1|4906.3|4913.1|4910.3|4914.5|4911.7|4907.6|4904.8|72
1607322300000|2020-12-07 06:25:00|4913.5|4910.7|4909.1|4906.3|4913.8|4911|4908.1|4905.3|76
1607322600000|2020-12-07 06:30:00|4908.8|4906|4909.8|4907|4909.8|4907|4905.6|4902.8|157
1607322900000|2020-12-07 06:35:00|4910.1|4907.3|4909.1|4906.3|4911.1|4908.3|4909.1|4906.3|86
1607323200000|2020-12-07 06:40:00|4909.6|4906.8|4907.1|4904.3|4915.1|4912.3|4907.1|4904.3|112
1607323500000|2020-12-07 06:45:00|4907.5|4904.7|4909.1|4906.3|4909.1|4906.3|4904.2|4901.4|79
1607323800000|2020-12-07 06:50:00|4908.7|4905.9|4908.1|4905.3|4909.1|4906.3|4906|4903.2|52
1607324100000|2020-12-07 06:55:00|4907.7|4904.9|4905.6|4902.8|4908.1|4905.3|4902|4899.2|116
1607324400000|2020-12-07 07:00:00|4905.5|4902.7|4901.7|4898.9|4906.5|4903.7|4899.1|4896.3|236
1607324700000|2020-12-07 07:05:00|4902|4899.2|4897.2|4894.4|4902.2|4899.4|4895.1|4892.3|113
1607325000000|2020-12-07 07:10:00|4897.1|4894.3|4901.1|4898.3|4902|4899.2|4897.1|4894.3|75
1607325300000|2020-12-07 07:15:00|4901.6|4898.8|4905.2|4902.4|4908.1|4905.3|4901.1|4898.3|208
1607325600000|2020-12-07 07:20:00|4905.7|4902.9|4906|4903.2|4906.6|4903.8|4903.1|4900.3|62
1607325900000|2020-12-07 07:25:00|4906.1|4903.3|4904.1|4901.3|4908|4905.2|4903.7|4900.9|122
1607326200000|2020-12-07 07:30:00|4904.5|4901.7|4902.5|4899.7|4906|4903.2|4900|4897.2|71
1607326500000|2020-12-07 07:35:00|4902.6|4899.8|4901.6|4898.8|4906.1|4903.3|4900.1|4897.3|98
1607326800000|2020-12-07 07:40:00|4901.2|4898.4|4902.2|4899.4|4904.1|4901.3|4900.2|4897.4|426
1607327100000|2020-12-07 07:45:00|4902.1|4899.3|4904.1|4901.3|4904.1|4901.3|4896.6|4893.8|1079
1607327400000|2020-12-07 07:50:00|4904.2|4901.4|4906.1|4903.3|4907.2|4904.4|4903.1|4900.3|133
1607327700000|2020-12-07 07:55:00|4905.2|4902.4|4905|4902.2|4906.6|4903.8|4903.1|4900.3|93
1607328000000|2020-12-07 08:00:00|4905.1|4902.3|4887.2|4884.4|4905.1|4902.3|4885.2|4882.4|1109
1607328300000|2020-12-07 08:05:00|4887|4884.2|4880.2|4877.4|4887.1|4884.3|4878.7|4875.9|1023
1607328600000|2020-12-07 08:10:00|4880.4|4877.6|4870.2|4867.4|4880.4|4877.6|4867.5|4864.7|1310
1607328900000|2020-12-07 08:15:00|4870.5|4867.7|4874.5|4871.7|4876.4|4873.6|4867.5|4864.7|646
1607329200000|2020-12-07 08:20:00|4873.8|4871|4864.9|4862.1|4873.8|4871|4864.9|4862.1|4085
1607329500000|2020-12-07 08:25:00|4865.3|4862.5|4867.9|4865.1|4869.8|4867|4860.8|4858|2808
1607329800000|2020-12-07 08:30:00|4867.8|4865|4873.7|4870.9|4874.7|4871.9|4861.4|4858.6|4026
1607330100000|2020-12-07 08:35:00|4873.5|4870.7|4873.5|4870.7|4877.7|4874.9|4865.8|4863|1960
1607330400000|2020-12-07 08:40:00|4873.7|4870.9|4861.9|4859.1|4873.7|4870.9|4860.9|4858.1|951
1607330700000|2020-12-07 08:45:00|4862.6|4859.8|4869.9|4867.1|4871.9|4869.1|4861.1|4858.3|947
1607331000000|2020-12-07 08:50:00|4868.9|4866.1|4864.8|4862|4869.1|4866.3|4862.3|4859.5|1050
1607331300000|2020-12-07 08:55:00|4864.5|4861.7|4858.3|4855.5|4864.5|4861.7|4856.2|4853.4|879
1607331600000|2020-12-07 09:00:00|4858.2|4855.4|4848.1|4845.3|4861.2|4858.4|4846.3|4843.5|1122
1607331900000|2020-12-07 09:05:00|4848.2|4845.4|4843.5|4840.7|4850.1|4847.3|4841.6|4838.8|3238
1607332200000|2020-12-07 09:10:00|4843.6|4840.8|4848.6|4845.8|4850.5|4847.7|4842.8|4840|1923
1607332500000|2020-12-07 09:15:00|4848.5|4845.7|4855|4852.2|4855.6|4852.8|4847.5|4844.7|1899
1607332800000|2020-12-07 09:20:00|4855.1|4852.3|4861.3|4858.5|4863.5|4860.7|4854.5|4851.7|770
1607333100000|2020-12-07 09:25:00|4861.6|4858.8|4861.3|4858.5|4862.5|4859.7|4857.3|4854.5|521
1607333400000|2020-12-07 09:30:00|4861.2|4858.4|4864.3|4861.5|4870.5|4867.7|4859.8|4857|1071
1607333700000|2020-12-07 09:35:00|4864.5|4861.7|4861.5|4858.7|4866.2|4863.4|4858.8|4856|283
1607334000000|2020-12-07 09:40:00|4861.6|4858.8|4870.3|4867.5|4870.5|4867.7|4861.6|4858.8|693
1607334300000|2020-12-07 09:45:00|4869.5|4866.7|4876.9|4874.1|4877.1|4874.3|4867.5|4864.7|2019
1607334600000|2020-12-07 09:50:00|4876.1|4873.3|4876.9|4874.1|4881.9|4879.1|4874.9|4872.1|710
1607334900000|2020-12-07 09:55:00|4877.1|4874.3|4883.9|4881.1|4886.1|4883.3|4875.8|4873|1085
1607335200000|2020-12-07 10:00:00|4883.6|4880.8|4877.2|4874.4|4884.2|4881.4|4875.2|4872.4|600
1607335500000|2020-12-07 10:05:00|4877.3|4874.5|4880.1|4877.3|4884.1|4881.3|4873.3|4870.5|511
1607335800000|2020-12-07 10:10:00|4880.2|4877.4|4886.2|4883.4|4890.1|4887.3|4880.2|4877.4|758
1607336100000|2020-12-07 10:15:00|4886.1|4883.3|4888.1|4885.3|4890.1|4887.3|4881.1|4878.3|661
1607336400000|2020-12-07 10:20:00|4888.2|4885.4|4890.2|4887.4|4891.1|4888.3|4885.3|4882.5|642
1607336700000|2020-12-07 10:25:00|4890.6|4887.8|4895.1|4892.3|4895.1|4892.3|4889.3|4886.5|306
1607337000000|2020-12-07 10:30:00|4895.2|4892.4|4891.2|4888.4|4895.2|4892.4|4890.2|4887.4|277
1607337300000|2020-12-07 10:35:00|4890.5|4887.7|4897.7|4894.9|4898.3|4895.5|4890.1|4887.3|464
1607337600000|2020-12-07 10:40:00|4898.1|4895.3|4890.3|4887.5|4898.2|4895.4|4883.5|4880.7|758
1607337900000|2020-12-07 10:45:00|4889.5|4886.7|4883.6|4880.8|4889.8|4887|4881.6|4878.8|460
1607338200000|2020-12-07 10:50:00|4884|4881.2|4882.5|4879.7|4885.5|4882.7|4880.6|4877.8|341
1607338500000|2020-12-07 10:55:00|4882.8|4880|4883.5|4880.7|4883.5|4880.7|4879.6|4876.8|599
1607338800000|2020-12-07 11:00:00|4883.1|4880.3|4884.1|4881.3|4885.3|4882.5|4879.6|4876.8|1130
1607339100000|2020-12-07 11:05:00|4884.5|4881.7|4890.9|4888.1|4893.6|4890.8|4883.8|4881|649
1607339400000|2020-12-07 11:10:00|4890.8|4888|4890.8|4888|4891.8|4889|4887.4|4884.6|605
1607339700000|2020-12-07 11:15:00|4890.9|4888.1|4886.8|4884|4893.8|4891|4886.8|4884|952
1607340000000|2020-12-07 11:20:00|4886.9|4884.1|4891.8|4889|4892.8|4890|4886.8|4884|226
1607340300000|2020-12-07 11:25:00|4891.9|4889.1|4888.8|4886|4892.8|4890|4887.8|4885|305
1607340600000|2020-12-07 11:30:00|4888.9|4886.1|4882.4|4879.6|4889.3|4886.5|4882.3|4879.5|203
1607340900000|2020-12-07 11:35:00|4882.8|4880|4886.8|4884|4893.8|4891|4882.8|4880|283
1607341200000|2020-12-07 11:40:00|4886.3|4883.5|4881.4|4878.6|4889.8|4887|4880.9|4878.1|432
1607341500000|2020-12-07 11:45:00|4881.8|4879|4883.8|4881|4886.9|4884.1|4879.9|4877.1|583
1607341800000|2020-12-07 11:50:00|4883.9|4881.1|4882|4879.2|4889.8|4887|4880.8|4878|1133
1607342100000|2020-12-07 11:55:00|4881.7|4878.9|4875.5|4872.7|4884|4881.2|4874.3|4871.5|1013
1607342400000|2020-12-07 12:00:00|4875.3|4872.5|4875.5|4872.7|4878.8|4876|4873.2|4870.4|515
1607342700000|2020-12-07 12:05:00|4875.2|4872.4|4876.2|4873.4|4878|4875.2|4874.2|4871.4|843
1607343000000|2020-12-07 12:10:00|4877|4874.2|4874.7|4871.9|4877.2|4874.4|4872|4869.2|322
1607343300000|2020-12-07 12:15:00|4874.5|4871.7|4875.9|4873.1|4877.5|4874.7|4873.7|4870.9|439
1607343600000|2020-12-07 12:20:00|4875.5|4872.7|4876|4873.2|4876.9|4874.1|4873.2|4870.4|1467
1607343900000|2020-12-07 12:25:00|4875.9|4873.1|4878|4875.2|4878|4875.2|4873.9|4871.1|458
1607344200000|2020-12-07 12:30:00|4877.7|4874.9|4878|4875.2|4878|4875.2|4876|4873.2|194
1607344500000|2020-12-07 12:35:00|4878.8|4876|4875|4872.2|4879.9|4877.1|4873.2|4870.4|329
1607344800000|2020-12-07 12:40:00|4874.3|4871.5|4879.2|4876.4|4879.2|4876.4|4873.2|4870.4|579
1607345100000|2020-12-07 12:45:00|4879|4876.2|4878|4875.2|4879|4876.2|4876|4873.2|184
1607345400000|2020-12-07 12:50:00|4878.2|4875.4|4877.2|4874.4|4880.2|4877.4|4877|4874.2|295
1607345700000|2020-12-07 12:55:00|4876.9|4874.1|4875|4872.2|4878|4875.2|4874.2|4871.4|446
1607346000000|2020-12-07 13:00:00|4875.2|4872.4|4881.3|4878.5|4886|4883.2|4875|4872.2|559
1607346300000|2020-12-07 13:05:00|4881|4878.2|4888.9|4886.1|4890|4887.2|4880.2|4877.4|474
1607346600000|2020-12-07 13:10:00|4888.2|4885.4|4885|4882.2|4890|4886.6|4883.9|4880|580
1607346900000|2020-12-07 13:15:00|4884.7|4881.9|4884|4881.2|4885|4882.2|4879|4876.2|535
1607347200000|2020-12-07 13:20:00|4884.4|4881.6|4887.9|4885.1|4891|4888.2|4883.2|4880.4|871
1607347500000|2020-12-07 13:25:00|4888|4885.2|4890|4887.2|4892.9|4890.1|4887.9|4885.1|323
1607347800000|2020-12-07 13:30:00|4889.4|4886.6|4886|4883.2|4889.9|4887.1|4884.9|4882.1|645
1607348100000|2020-12-07 13:35:00|4885.9|4883.1|4879.2|4876.4|4885.9|4883.1|4878.2|4875.4|1889
1607348400000|2020-12-07 13:40:00|4880|4877.2|4880|4877.2|4884|4881.2|4878|4875.2|300
1607348700000|2020-12-07 13:45:00|4879.7|4876.9|4870.2|4867.4|4880.2|4877.4|4868|4865.2|686
1607349000000|2020-12-07 13:50:00|4870.7|4867.9|4878.9|4876.1|4879|4876.2|4870.2|4867.4|527
1607349300000|2020-12-07 13:55:00|4879|4876.2|4883.9|4881.1|4884.9|4882.1|4877|4874.2|916
1607349600000|2020-12-07 14:00:00|4883.2|4880.4|4900.2|4897.4|4901.2|4898.4|4883|4880.2|2332
1607349900000|2020-12-07 14:05:00|4900|4897.2|4897.9|4895.1|4907.9|4905.1|4896.7|4893.9|1406
1607350200000|2020-12-07 14:10:00|4898|4895.2|4892|4889.2|4901|4898.2|4891|4888.2|988
1607350500000|2020-12-07 14:15:00|4891.7|4888.9|4888.3|4885.5|4896.8|4894|4887.8|4885|1150
1607350800000|2020-12-07 14:20:00|4887.9|4885.1|4885.8|4883|4888.8|4886|4881.8|4879|565
1607351100000|2020-12-07 14:25:00|4885.9|4883.1|4880.9|4878.1|4886.8|4884|4879.9|4877.1|541
1607351400000|2020-12-07 14:30:00|4880.2|4877.4|4884.6|4881.8|4885.8|4883|4877.9|4875.1|493
1607351700000|2020-12-07 14:35:00|4884.8|4882|4870.9|4868.1|4885.6|4882.8|4869.9|4867.1|1616
1607352000000|2020-12-07 14:40:00|4870.5|4867.7|4869|4866.2|4872.9|4870.1|4864.4|4861.6|926
1607352300000|2020-12-07 14:45:00|4868.9|4866.1|4869.9|4867.1|4874.9|4872.1|4866|4863.2|1969
1607352600000|2020-12-07 14:50:00|4870|4867.2|4870.3|4867.5|4876.9|4874.1|4867.9|4865.1|979
1607352900000|2020-12-07 14:55:00|4870.4|4867.6|4872.8|4870|4872.8|4870|4866.9|4864.1|550
1607353200000|2020-12-07 15:00:00|4872.9|4870.1|4875.3|4872.5|4878.8|4876|4870.8|4868|983
1607353500000|2020-12-07 15:05:00|4875.4|4872.6|4874|4871.2|4876.9|4874.1|4869|4866.2|1018
1607353800000|2020-12-07 15:10:00|4873.9|4871.1|4875|4872.2|4881|4878.2|4873.9|4871.1|922
1607354100000|2020-12-07 15:15:00|4875.5|4872.7|4865.9|4863.1|4876.9|4874.1|4864|4861.2|975
1607354400000|2020-12-07 15:20:00|4866.6|4863.8|4867.9|4865.1|4868.8|4866|4865|4862.2|1098
1607354700000|2020-12-07 15:25:00|4868|4865.2|4875.5|4872.7|4875.5|4872.7|4865.2|4862.4|854
1607355000000|2020-12-07 15:30:00|4875.9|4873.1|4875.9|4873.1|4879.9|4877.1|4870.9|4868.1|1376
1607355300000|2020-12-07 15:35:00|4876|4873.2|4881.3|4878.5|4883.8|4881|4875.9|4873.1|1014
1607355600000|2020-12-07 15:40:00|4881.6|4878.8|4886.8|4884|4888.6|4885.8|4881.3|4878.5|817
1607355900000|2020-12-07 15:45:00|4887.1|4884.3|4892.3|4889.5|4895.6|4892.8|4887.1|4884.3|1167
1607356200000|2020-12-07 15:50:00|4891.9|4889.1|4894.6|4891.8|4899.6|4896.8|4891.8|4889|2044
1607356500000|2020-12-07 15:55:00|4895.3|4892.5|4890.5|4887.7|4895.6|4892.8|4888.6|4885.8|898
1607356800000|2020-12-07 16:00:00|4890.6|4887.8|4895.3|4892.5|4896.5|4893.7|4888.5|4885.7|657
1607357100000|2020-12-07 16:05:00|4895.5|4892.7|4894|4891.2|4896.5|4893.7|4889.5|4886.7|1047
1607357400000|2020-12-07 16:10:00|4893.6|4890.8|4905|4902.2|4909.5|4906.7|4893.5|4890.7|2023
1607357700000|2020-12-07 16:15:00|4905.3|4902.5|4917.5|4914.7|4917.5|4914.7|4904.6|4901.8|1385
1607358000000|2020-12-07 16:20:00|4917.6|4914.8|4910.3|4907.5|4918.5|4915.7|4909.5|4906.7|2619
1607358300000|2020-12-07 16:25:00|4910.5|4907.7|4910.3|4907.5|4918.3|4915.5|4905.3|4902.5|5485
1607358600000|2020-12-07 16:30:00|4909.5|4906.7|4903|4900.2|4915.3|4912.5|4902.3|4899.5|3032
1607358900000|2020-12-07 16:35:00|4903.3|4900.5|4907.5|4904.7|4908.3|4905.5|4897.3|4894.5|1808
1607359200000|2020-12-07 16:40:00|4908.2|4905.4|4905.3|4902.5|4910.3|4907.5|4904.3|4901.5|625
1607359500000|2020-12-07 16:45:00|4905.5|4902.7|4906.5|4903.7|4910.3|4907.5|4905|4902.2|630
1607359800000|2020-12-07 16:50:00|4907|4904.2|4908.8|4906|4909.3|4906.5|4903.6|4900.8|775
1607360100000|2020-12-07 16:55:00|4909.2|4906.4|4919.3|4916.5|4920.6|4917.8|4909.2|4906.4|1052
1607360400000|2020-12-07 17:00:00|4918.5|4915.7|4922.3|4919.5|4924.3|4921.5|4913.5|4910.7|1239
1607360700000|2020-12-07 17:05:00|4921.6|4918.8|4934.3|4931.5|4935.3|4932.5|4920.5|4917.7|1478
1607361000000|2020-12-07 17:10:00|4934|4931.2|4936.5|4933.7|4939|4936.2|4928.5|4925.7|1604
1607361300000|2020-12-07 17:15:00|4936.8|4934|4939.8|4937|4940.5|4937.7|4932.5|4929.7|979
1607361600000|2020-12-07 17:20:00|4939.5|4936.7|4938.3|4935.5|4942.5|4939.7|4931.5|4928.7|1338
1607361900000|2020-12-07 17:25:00|4938|4935.2|4938.2|4935.4|4942|4939.2|4937.6|4934.8|657
1607362200000|2020-12-07 17:30:00|4938.3|4935.5|4941.3|4938.5|4944.3|4941.5|4937.2|4934.4|629
1607362500000|2020-12-07 17:35:00|4940.5|4937.7|4940|4937.2|4943.2|4940.4|4938.5|4935.7|504
1607362800000|2020-12-07 17:40:00|4940.3|4937.5|4933.6|4930.8|4943.6|4940.8|4933.6|4930.8|489
1607363100000|2020-12-07 17:45:00|4934.3|4931.5|4941|4938.2|4941.5|4938.7|4934.1|4931.3|659
1607363400000|2020-12-07 17:50:00|4941.3|4938.5|4940.1|4937.3|4944.5|4941.7|4939.5|4936.7|466
1607363700000|2020-12-07 17:55:00|4940.6|4937.8|4938.5|4935.7|4944.5|4941.7|4936.1|4933.3|1293
1607364000000|2020-12-07 18:00:00|4937.6|4934.8|4929.5|4926.7|4938.5|4935.7|4929.5|4926.7|674
1607364300000|2020-12-07 18:05:00|4929.3|4926.5|4930.3|4927.5|4932.5|4929.7|4927.6|4924.8|1739
1607364600000|2020-12-07 18:10:00|4929.9|4927.1|4925.9|4923.1|4930.8|4928|4924.9|4922.1|772
1607364900000|2020-12-07 18:15:00|4925.8|4923|4919.9|4917.1|4928.8|4926|4919.9|4917.1|871
1607365200000|2020-12-07 18:20:00|4920.6|4917.8|4921.9|4919.1|4924.8|4922|4919.8|4917|1343
1607365500000|2020-12-07 18:25:00|4921.6|4918.8|4915.9|4913.1|4921.8|4919|4914.8|4912|1568
1607365800000|2020-12-07 18:30:00|4916.3|4913.5|4914.9|4912.1|4919.8|4917|4913.6|4910.8|1043
1607366100000|2020-12-07 18:35:00|4915.8|4913|4910.8|4908|4915.9|4913.1|4908.8|4906|1086
1607366400000|2020-12-07 18:40:00|4910.9|4908.1|4902.8|4900|4912.3|4909.5|4901.9|4899.1|1115
1607366700000|2020-12-07 18:45:00|4902.1|4899.3|4902.4|4899.6|4904.8|4902|4897.9|4895.1|965
1607367000000|2020-12-07 18:50:00|4902.8|4900|4900.8|4898|4902.8|4900|4894.9|4892.1|1516
1607367300000|2020-12-07 18:55:00|4900.3|4897.5|4899.9|4897.1|4902.9|4900.1|4896.9|4894.1|680
1607367600000|2020-12-07 19:00:00|4899.4|4896.6|4908.5|4905.7|4908.5|4905.7|4898.1|4895.3|968
1607367900000|2020-12-07 19:05:00|4908.8|4906|4908.9|4906.1|4913.6|4910.8|4905.8|4903|783
1607368200000|2020-12-07 19:10:00|4908.8|4906|4900.3|4897.5|4909.3|4906.5|4898.9|4896.1|875
1607368500000|2020-12-07 19:15:00|4900.6|4897.8|4891.1|4888.3|4901.9|4899.1|4888.2|4885.4|2964
1607368800000|2020-12-07 19:20:00|4891.2|4888.4|4892.2|4889.4|4892.2|4889.4|4884.8|4882|2075
1607369100000|2020-12-07 19:25:00|4892.7|4889.9|4879.4|4876.6|4897.2|4894.4|4873.9|4871.1|12426
1607369400000|2020-12-07 19:30:00|4879.9|4877.1|4870.6|4867.8|4880.9|4878.1|4869.9|4867.1|886
1607369700000|2020-12-07 19:35:00|4870.9|4868.1|4870.1|4867.3|4873.1|4870.3|4869.2|4866.4|501
1607370000000|2020-12-07 19:40:00|4869.9|4867.1|4868.6|4865.8|4871.1|4868.3|4866.9|4864.1|300
1607370300000|2020-12-07 19:45:00|4868.9|4866.1|4871.9|4869.1|4873.6|4870.8|4868.6|4865.8|396
1607370600000|2020-12-07 19:50:00|4872.6|4869.8|4872.9|4870.1|4874.9|4872.1|4871.6|4868.8|347
1607370900000|2020-12-07 19:55:00|4873.2|4870.4|4873.4|4870.6|4875.4|4872.6|4872.4|4869.6|120
1607371200000|2020-12-07 20:00:00|4873.6|4870.8|4872.9|4870.1|4874.9|4872.1|4870.9|4868.1|277
1607371500000|2020-12-07 20:05:00|4873.1|4870.3|4870.9|4868.1|4873.9|4871.1|4868.4|4865.6|249
1607371800000|2020-12-07 20:10:00|4870.6|4867.8|4868.2|4865.4|4870.9|4868.1|4867.9|4865.1|734
1607372100000|2020-12-07 20:15:00|4868.1|4865.3|4871.6|4868.8|4872.1|4869.3|4866.6|4863.8|608
1607372400000|2020-12-07 20:20:00|4871.1|4868.3|4870.1|4867.3|4871.1|4868.3|4868.2|4865.4|650
1607372700000|2020-12-07 20:25:00|4869.9|4867.1|4873.1|4870.3|4873.2|4870.4|4869.6|4866.8|47
1607373000000|2020-12-07 20:30:00|4873.2|4870.4|4875.2|4872.4|4876.1|4873.3|4873.1|4870.3|128
1607373300000|2020-12-07 20:35:00|4875.1|4872.3|4872.2|4869.4|4876.2|4873.4|4872.2|4869.4|173
1607373600000|2020-12-07 20:40:00|4872.1|4869.3|4868.9|4866.1|4872.9|4870.1|4868.2|4865.4|87
1607373900000|2020-12-07 20:45:00|4868.6|4865.8|4870.1|4867.3|4870.9|4868.1|4868.2|4865.4|70
1607374200000|2020-12-07 20:50:00|4869.7|4866.9|4872.1|4869.3|4872.6|4869.8|4868.9|4866.1|121
1607374500000|2020-12-07 20:55:00|4872.2|4869.4|4876.1|4873.3|4877.4|4874.6|4872.1|4869.3|426
1607374800000|2020-12-07 21:00:00|4876.2|4873.4|4874.6|4871.8|4877.1|4874.3|4872.7|4869.9|168
1607375100000|2020-12-07 21:05:00|4874.9|4872.1|4874.1|4871.3|4874.9|4872.1|4872.9|4870.1|30
1607375400000|2020-12-07 21:10:00|4873.9|4871.1|4876.1|4873.3|4876.9|4874.1|4873.1|4870.3|175
1607375700000|2020-12-07 21:15:00|4876.2|4873.4|4874.1|4871.3|4877.1|4874.3|4872.8|4870|133
1607376000000|2020-12-07 21:20:00|4873.9|4871.1|4873.6|4870.8|4874.1|4871.3|4873.2|4870.4|25
1607376300000|2020-12-07 21:25:00|4873.9|4871.1|4871.6|4868.8|4874.1|4871.3|4871.6|4868.8|35
1607376600000|2020-12-07 21:30:00|4871.2|4868.4|4873.9|4871.1|4873.9|4871.1|4870.6|4867.8|40
1607376900000|2020-12-07 21:35:00|4874.1|4871.3|4871.2|4868.4|4874.1|4871.3|4870.2|4867.4|58
1607377200000|2020-12-07 21:40:00|4871.1|4868.3|4864.1|4861.3|4871.9|4869.1|4863.1|4860.3|115
1607377500000|2020-12-07 21:45:00|4864.2|4861.4|4863.4|4860.6|4865.6|4862.8|4862.1|4859.3|108
1607377800000|2020-12-07 21:50:00|4863.1|4860.3|4865.9|4863.1|4866.1|4863.3|4862.9|4860.1|25
1607378100000|2020-12-07 21:55:00|4866.1|4863.3|4865.1|4862.3|4867.9|4865.1|4864.7|4861.9|167
1607378400000|2020-12-07 22:00:00|4864.7|4861.9|4865.7|4862.9|4866.1|4863.3|4864.7|4861.8|7
1607378700000|2020-12-07 22:05:00|4865.3|4862.5|4864.7|4860.7|4867.5|4862.8|4862.1|4857.5|24
1607379000000|2020-12-07 22:10:00|4864.4|4861.6|4868|4858|4869.7|4864.6|4862.4|4857|23
1607379300000|2020-12-07 22:15:00|4864.7|4860.7|4870|4860|4870.7|4865.8|4864.4|4859.5|0
1607379600000|2020-12-07 22:20:00|4870.4|4860.4|4869.2|4859.2|4870.5|4862.7|4865.7|4859.2|6
1607379900000|2020-12-07 22:25:00|4868.5|4858.5|4868.2|4858.2|4869.7|4862.7|4866.5|4858.2|0
1607380200000|2020-12-07 22:30:00|4868.3|4858.3|4866.7|4862.7|4869.3|4862.7|4865.7|4858.3|0
1607380500000|2020-12-07 22:35:00|4865.6|4862.8|4865.6|4862.8|4865.6|4862.8|4865.6|4862.8|1
1607380800000|2020-12-07 22:40:00|4866.7|4862.7|4865.6|4862.8|4866.7|4862.8|4865.6|4862.7|0
1607381100000|2020-12-07 22:45:00|4865.7|4862.9|4866.5|4862.5|4866.7|4862.9|4865.7|4862.5|4
1607381400000|2020-12-07 22:50:00|4866.4|4863.6|4868.5|4858.5|4868.5|4863.6|4866.4|4858|11
1607381700000|2020-12-07 22:55:00|4868|4858|4870.7|4866.7|4870.8|4866.9|4866.1|4858|0
1607389200000|2020-12-08 01:00:00|4863.1|4859.1|4867.9|4865.1|4869.6|4866.8|4855.2|4851.3|360
1607389500000|2020-12-08 01:05:00|4868.1|4865.3|4860.1|4857.3|4869.9|4867.1|4859.2|4856.4|221
1607389800000|2020-12-08 01:10:00|4859.7|4856.9|4857.2|4854.4|4861.1|4858.3|4857.2|4854.4|163
1607390100000|2020-12-08 01:15:00|4856.8|4854|4857.5|4854.7|4862.2|4859.4|4852.2|4849.4|122
1607390400000|2020-12-08 01:20:00|4857.4|4854.6|4851.5|4848.7|4857.4|4854.6|4849.5|4846.7|230
1607390700000|2020-12-08 01:25:00|4851|4848.2|4852.4|4849.6|4856.4|4853.6|4850.4|4847.6|88
1607391000000|2020-12-08 01:30:00|4852.7|4849.9|4855.2|4852.4|4858.2|4855.4|4852|4849.2|32
1607391300000|2020-12-08 01:35:00|4855.4|4852.6|4856.9|4854.1|4857.9|4855.1|4854.5|4851.7|21
1607391600000|2020-12-08 01:40:00|4857.2|4854.4|4858.4|4855.6|4858.4|4855.6|4853.5|4850.7|62
1607391900000|2020-12-08 01:45:00|4858|4855.2|4860.4|4857.6|4861.2|4858.4|4857.2|4854.4|38
1607392200000|2020-12-08 01:50:00|4860|4857.2|4853|4850.2|4860.2|4857.4|4853|4850.2|68
1607392500000|2020-12-08 01:55:00|4853.5|4850.7|4854.2|4851.4|4859.4|4856.6|4851.9|4849.1|278
1607392800000|2020-12-08 02:00:00|4854.4|4851.6|4851.9|4849.1|4855.4|4852.6|4844.9|4842.1|275
1607393100000|2020-12-08 02:05:00|4852.4|4849.6|4849.5|4846.7|4852.7|4849.9|4848.9|4846.1|57
1607393400000|2020-12-08 02:10:00|4849.7|4846.9|4848.4|4845.6|4850|4847.2|4845.5|4842.7|125
1607393700000|2020-12-08 02:15:00|4849.4|4846.6|4847.5|4844.7|4850.4|4847.6|4847.5|4844.7|23
1607394000000|2020-12-08 02:20:00|4846.9|4844.1|4845.4|4842.6|4847.5|4844.7|4844.5|4841.7|33
1607394300000|2020-12-08 02:25:00|4845.5|4842.7|4839|4836.2|4845.5|4842.7|4838.4|4835.6|334
1607394600000|2020-12-08 02:30:00|4838.9|4836.1|4833|4830.2|4840.4|4837.6|4828.5|4825.7|451
1607394900000|2020-12-08 02:35:00|4833.4|4830.6|4831.9|4829.1|4835|4832.2|4829.9|4827.1|167
1607395200000|2020-12-08 02:40:00|4832.4|4829.6|4832.4|4829.6|4837|4834.2|4830|4827.2|266
1607395500000|2020-12-08 02:45:00|4832|4829.2|4841.9|4839.1|4842.7|4839.9|4831.5|4828.7|456
1607395800000|2020-12-08 02:50:00|4841.5|4838.7|4841.4|4838.6|4843.5|4840.7|4840.4|4837.6|127
1607396100000|2020-12-08 02:55:00|4841|4838.2|4839.5|4836.7|4842.5|4839.7|4838|4835.2|106
1607396400000|2020-12-08 03:00:00|4839.2|4836.4|4844.8|4842|4844.8|4842|4838.5|4835.7|268
1607396700000|2020-12-08 03:05:00|4845.2|4842.4|4846.1|4843.3|4847.1|4844.3|4844.5|4841.7|323
1607397000000|2020-12-08 03:10:00|4847|4844.2|4843.6|4840.8|4847.1|4844.3|4841.5|4838.7|61
1607397300000|2020-12-08 03:15:00|4844|4841.2|4843.1|4840.3|4844|4841.2|4842|4839.2|55
1607397600000|2020-12-08 03:20:00|4843|4840.2|4839.6|4836.8|4843.1|4840.3|4838.1|4835.3|458
1607397900000|2020-12-08 03:25:00|4839.5|4836.7|4840.8|4838|4842|4839.2|4838|4835.2|48
1607398200000|2020-12-08 03:30:00|4840|4837.2|4842.1|4839.3|4842.6|4839.8|4839.5|4836.7|217
1607398500000|2020-12-08 03:35:00|4842.3|4839.5|4842.1|4839.3|4843.1|4840.3|4842.1|4839.3|40
1607398800000|2020-12-08 03:40:00|4841.6|4838.8|4839.1|4836.3|4841.6|4838.8|4839.1|4836.3|92
1607399100000|2020-12-08 03:45:00|4840.1|4837.3|4840|4837.2|4842.1|4839.3|4839.6|4836.8|48
1607399400000|2020-12-08 03:50:00|4840.1|4837.3|4839|4836.2|4840.1|4837.3|4838|4835.2|7
1607399700000|2020-12-08 03:55:00|4838.3|4835.5|4841.5|4838.7|4841.5|4838.7|4838.1|4835.3|12
1607400000000|2020-12-08 04:00:00|4841.6|4838.8|4844.5|4841.7|4845|4842.2|4841.6|4838.8|32
1607400300000|2020-12-08 04:05:00|4844.1|4841.3|4847|4844.2|4847|4844.2|4844|4841.2|43
1607400600000|2020-12-08 04:10:00|4846.1|4843.3|4845.1|4842.3|4846.1|4843.3|4844.6|4841.8|71
1607400900000|2020-12-08 04:15:00|4845|4842.2|4840.1|4837.3|4845.1|4842.3|4840|4837.2|57
1607401200000|2020-12-08 04:20:00|4840|4837.2|4841.6|4838.8|4843|4840.2|4840|4837.2|31
1607401500000|2020-12-08 04:25:00|4841.5|4838.7|4840.6|4837.8|4842|4839.2|4840.3|4837.5|2
1607401800000|2020-12-08 04:30:00|4840.3|4837.5|4842|4839.2|4843.3|4840.5|4840.3|4837.5|9
1607402100000|2020-12-08 04:35:00|4841.8|4839|4842|4839.2|4842.3|4839.5|4841|4838.2|14
1607402400000|2020-12-08 04:40:00|4841.6|4838.8|4841|4838.2|4842|4839.2|4840.5|4837.7|7
1607402700000|2020-12-08 04:45:00|4840.8|4838|4841|4838.2|4842.3|4839.5|4840.1|4837.3|6
1607403000000|2020-12-08 04:50:00|4841.3|4838.5|4841|4838.2|4842|4839.2|4841|4838.2|6
1607403300000|2020-12-08 04:55:00|4840.8|4838|4841|4838.2|4843|4840.2|4840.5|4837.7|30
1607403600000|2020-12-08 05:00:00|4840.6|4837.8|4842|4839.2|4842.5|4839.7|4840.6|4837.8|13
1607403900000|2020-12-08 05:05:00|4842.5|4839.7|4842.5|4839.7|4843|4840.2|4842.5|4839.7|0
1607404200000|2020-12-08 05:10:00|4842.6|4839.8|4844|4841.2|4844.1|4841.3|4842.6|4839.8|5
1607404500000|2020-12-08 05:15:00|4844.5|4841.7|4844|4841.2|4844.5|4841.7|4843.5|4840.7|8
1607404800000|2020-12-08 05:20:00|4843.8|4841|4848|4845.2|4848.3|4845.5|4843.8|4841|242
1607405100000|2020-12-08 05:25:00|4847.1|4844.3|4848|4845.2|4850.8|4848|4847|4844.2|122
1607405400000|2020-12-08 05:30:00|4848.8|4846|4848.8|4846|4852|4849.2|4848.5|4845.7|425
1607405700000|2020-12-08 05:35:00|4848.5|4845.7|4846|4843.2|4849.8|4847|4845|4842.2|203
1607406000000|2020-12-08 05:40:00|4845.3|4842.5|4847.5|4844.7|4847.8|4845|4843.8|4841|188
1607406300000|2020-12-08 05:45:00|4847.7|4844.9|4847.2|4844.4|4849.8|4847|4846.7|4843.9|154
1607406600000|2020-12-08 05:50:00|4847|4844.2|4850.7|4847.9|4851.5|4848.7|4846.2|4843.4|116
1607406900000|2020-12-08 05:55:00|4851.7|4848.9|4849.7|4846.9|4851.7|4848.9|4848.7|4845.9|29
1607407200000|2020-12-08 06:00:00|4848.7|4845.9|4850.8|4848|4851.8|4849|4846.7|4843.9|164
1607407500000|2020-12-08 06:05:00|4850.7|4847.9|4850.7|4847.9|4851.7|4848.9|4846.7|4843.9|130
1607407800000|2020-12-08 06:10:00|4850.8|4848|4850.2|4847.4|4851.7|4848.9|4848.8|4846|138
1607408100000|2020-12-08 06:15:00|4849.7|4846.9|4846.7|4843.9|4849.7|4846.9|4845.7|4842.9|77
1607408400000|2020-12-08 06:20:00|4846.5|4843.7|4848.5|4845.7|4848.5|4845.7|4844.2|4841.4|168
1607408700000|2020-12-08 06:25:00|4848.8|4846|4844.7|4841.9|4848.8|4846|4844.7|4841.9|53
1607409000000|2020-12-08 06:30:00|4845.5|4842.7|4847.7|4844.9|4848.7|4845.9|4845.5|4842.7|31
1607409300000|2020-12-08 06:35:00|4846.7|4843.9|4844.7|4841.9|4846.7|4843.9|4839.7|4836.9|217
1607409600000|2020-12-08 06:40:00|4844.5|4841.7|4834.5|4831.7|4844.5|4841.7|4834.5|4831.7|312
1607409900000|2020-12-08 06:45:00|4834.4|4831.6|4831.7|4828.9|4838.3|4834.7|4829.8|4827|427
1607410200000|2020-12-08 06:50:00|4832|4829.2|4825.5|4822.7|4832.7|4829.9|4819.8|4817|572
1607410500000|2020-12-08 06:55:00|4825.4|4822.6|4829.7|4826.9|4830.5|4827.7|4821.7|4818.9|389
1607410800000|2020-12-08 07:00:00|4829.2|4826.4|4833.3|4830.5|4836.3|4833.5|4828.7|4825.9|472
1607411100000|2020-12-08 07:05:00|4833|4830.2|4822.3|4819.5|4833|4830.2|4822|4819.2|363
1607411400000|2020-12-08 07:10:00|4822.6|4819.8|4823|4820.2|4824.8|4822|4822|4819.2|140
1607411700000|2020-12-08 07:15:00|4823.5|4820.7|4820.3|4817.5|4823.8|4821|4814.3|4811.5|857
1607412000000|2020-12-08 07:20:00|4820.7|4817.9|4823.8|4821|4825.7|4822.9|4820.3|4817.5|286
1607412300000|2020-12-08 07:25:00|4823.7|4820.9|4825.8|4823|4826.8|4824|4822.8|4820|242
1607412600000|2020-12-08 07:30:00|4826|4823.2|4825|4822.2|4826.3|4823.5|4820.8|4818|421
1607412900000|2020-12-08 07:35:00|4825.8|4823|4827.8|4825|4829.8|4827|4824.8|4822|254
1607413200000|2020-12-08 07:40:00|4828|4825.2|4830.5|4827.7|4830.7|4827.9|4827.8|4825|610
1607413500000|2020-12-08 07:45:00|4830.7|4827.9|4832.8|4830|4832.8|4830|4829.5|4826.7|484
1607413800000|2020-12-08 07:50:00|4832.5|4829.7|4841.8|4839|4842.8|4840|4829.2|4826.4|414
1607414100000|2020-12-08 07:55:00|4842.8|4840|4850.7|4847.9|4851.7|4848.9|4841.7|4838.9|305
1607414400000|2020-12-08 08:00:00|4851.7|4848.9|4845.5|4842.7|4851.8|4849|4842.2|4839.4|533
1607414700000|2020-12-08 08:05:00|4844.8|4842|4837.7|4834.9|4846.8|4844|4837.7|4834.9|409
1607415000000|2020-12-08 08:10:00|4837|4834.2|4839.4|4836.6|4841.5|4838.7|4833.2|4830.4|1480
1607415300000|2020-12-08 08:15:00|4839.5|4836.7|4843.4|4840.6|4844.4|4841.6|4839.5|4836.7|555
1607415600000|2020-12-08 08:20:00|4843.7|4840.9|4857.4|4854.6|4858.9|4855.4|4843.7|4840.9|1205
1607415900000|2020-12-08 08:25:00|4857.5|4854.7|4858.4|4855.6|4859.5|4856.7|4851|4848.2|3210
1607416200000|2020-12-08 08:30:00|4858.5|4855.7|4865.5|4862.7|4867.4|4864.6|4854.5|4851.7|3562
1607416500000|2020-12-08 08:35:00|4865.2|4862.4|4863.5|4860.7|4871.5|4868.7|4861.2|4858.4|2115
1607416800000|2020-12-08 08:40:00|4863.4|4860.6|4868.4|4865.6|4870.4|4867.6|4862.5|4859.7|1025
1607417100000|2020-12-08 08:45:00|4868.2|4865.4|4868.9|4866.1|4871.4|4868.6|4865.2|4862.4|1767
1607417400000|2020-12-08 08:50:00|4868.5|4865.7|4867.4|4864.6|4869.9|4867.1|4865.4|4862.6|1337
1607417700000|2020-12-08 08:55:00|4867.2|4864.4|4873.2|4870.4|4875.1|4872.3|4866.4|4863.6|524
1607418000000|2020-12-08 09:00:00|4873.4|4870.6|4891.1|4888.3|4894.9|4892.1|4873.4|4870.6|2316
1607418300000|2020-12-08 09:05:00|4890.1|4887.3|4889.1|4886.3|4890.2|4887.4|4886.1|4883.3|629
1607418600000|2020-12-08 09:10:00|4889.4|4886.6|4894.9|4892.1|4896.4|4893.6|4889.2|4886.4|635
1607418900000|2020-12-08 09:15:00|4894.6|4891.8|4892.1|4889.3|4895.9|4893.1|4891.1|4888.3|597
1607419200000|2020-12-08 09:20:00|4891.4|4888.6|4883.4|4880.6|4893.6|4890.8|4881.4|4878.6|1527
1607419500000|2020-12-08 09:25:00|4884.1|4881.3|4879.4|4876.6|4886.2|4883.4|4879.4|4876.6|231
1607419800000|2020-12-08 09:30:00|4879.2|4876.4|4882.1|4879.3|4885.1|4882.3|4878.4|4875.6|843
1607420100000|2020-12-08 09:35:00|4882.2|4879.4|4873.9|4871.1|4882.2|4879.4|4870.5|4867.7|715
1607420400000|2020-12-08 09:40:00|4873.4|4870.6|4870.6|4867.8|4874.4|4871.6|4864.4|4861.6|1218
1607420700000|2020-12-08 09:45:00|4870.2|4867.4|4867.2|4864.4|4874.1|4871.3|4866.5|4863.7|1374
1607421000000|2020-12-08 09:50:00|4867.4|4864.6|4865.4|4862.6|4868.2|4865.4|4863.4|4860.6|774
1607421300000|2020-12-08 09:55:00|4864.7|4861.9|4864.4|4861.6|4867.4|4864.6|4863.4|4860.6|219
1607421600000|2020-12-08 10:00:00|4863.7|4860.9|4865.4|4862.6|4866.5|4863.7|4858.5|4855.7|702
1607421900000|2020-12-08 10:05:00|4866.4|4863.6|4865.4|4862.6|4868.4|4865.6|4858.5|4855.7|382
1607422200000|2020-12-08 10:10:00|4865.5|4862.7|4863.4|4860.6|4871.4|4868.6|4862.4|4859.6|686
1607422500000|2020-12-08 10:15:00|4862.5|4859.7|4866.7|4863.9|4868.7|4865.9|4861.5|4858.7|847
1607422800000|2020-12-08 10:20:00|4867.5|4864.7|4866.5|4863.7|4867.8|4865|4863.7|4860.9|429
1607423100000|2020-12-08 10:25:00|4866.2|4863.4|4869.5|4866.7|4876.4|4873.6|4865.7|4862.9|733
1607423400000|2020-12-08 10:30:00|4869.9|4867.1|4863.5|4860.7|4870|4867.2|4863.5|4860.7|419
1607423700000|2020-12-08 10:35:00|4862.8|4860|4856.8|4854|4864.7|4861.9|4856.8|4854|1411
1607424000000|2020-12-08 10:40:00|4856.7|4853.9|4862|4859.2|4865.5|4862.7|4856.7|4853.9|413
1607424300000|2020-12-08 10:45:00|4861.7|4858.9|4862.7|4859.9|4864.5|4861.7|4861.5|4858.7|98
1607424600000|2020-12-08 10:50:00|4862.9|4860.1|4866.5|4863.7|4868|4865.2|4862.9|4860.1|172
1607424900000|2020-12-08 10:55:00|4866.9|4864.1|4864.5|4861.7|4869|4866.2|4863.5|4860.7|89
1607425200000|2020-12-08 11:00:00|4864.4|4861.6|4861.5|4858.7|4864.4|4861.6|4859.5|4856.7|487
1607425500000|2020-12-08 11:05:00|4861.9|4859.1|4860.5|4857.7|4866.4|4863.6|4859.5|4856.7|130
1607425800000|2020-12-08 11:10:00|4861|4858.2|4858|4855.2|4864.5|4861.7|4857.7|4854.9|502
1607426100000|2020-12-08 11:15:00|4857.7|4854.9|4848.5|4845.7|4857.7|4854.9|4847.7|4843|562
1607426400000|2020-12-08 11:20:00|4848.7|4845.9|4854.7|4851.9|4855.2|4852.4|4846.7|4843.9|269
1607426700000|2020-12-08 11:25:00|4853.9|4851.1|4858.9|4856.1|4860.7|4857.9|4853.7|4850.9|333
1607427000000|2020-12-08 11:30:00|4858.7|4855.9|4857.7|4854.9|4860.7|4857.9|4856|4853.2|177
1607427300000|2020-12-08 11:35:00|4858|4855.2|4859.7|4856.9|4860.7|4857.9|4856.9|4854.1|52
1607427600000|2020-12-08 11:40:00|4859.5|4856.7|4855.9|4853.1|4867.7|4864.9|4855.9|4853.1|278
1607427900000|2020-12-08 11:45:00|4855.4|4852.6|4850.4|4847.6|4855.9|4853.1|4846.9|4844.1|422
1607428200000|2020-12-08 11:50:00|4849.9|4847.1|4853.9|4851.1|4853.9|4851.1|4848.9|4846.1|226
1607428500000|2020-12-08 11:55:00|4854.9|4852.1|4855.9|4853.1|4856.4|4853.6|4853.9|4851.1|409
1607428800000|2020-12-08 12:00:00|4856.2|4853.4|4857.9|4855.1|4859.7|4856.9|4854.9|4852.1|421
1607429100000|2020-12-08 12:05:00|4858.4|4855.6|4860.7|4857.9|4862.9|4860.1|4858.4|4855.6|254
1607429400000|2020-12-08 12:10:00|4860.9|4858.1|4860.7|4857.9|4862.5|4859.7|4859.7|4856.9|275
1607429700000|2020-12-08 12:15:00|4860.9|4858.1|4861.7|4858.9|4862.2|4859.4|4856.4|4853.6|228
1607430000000|2020-12-08 12:20:00|4861.9|4859.1|4869|4866.2|4870.7|4867.9|4861.9|4859.1|225
1607430300000|2020-12-08 12:25:00|4869.2|4866.4|4867.7|4864.9|4870.7|4867.9|4866.7|4863.9|743
1607430600000|2020-12-08 12:30:00|4866.7|4863.9|4870.5|4867.7|4871.7|4868.9|4866.7|4863.9|252
1607430900000|2020-12-08 12:35:00|4869.9|4867.1|4868.7|4865.9|4870.5|4867.7|4867.7|4864.9|175
1607431200000|2020-12-08 12:40:00|4868.5|4865.7|4869|4866.2|4871.5|4868.7|4865.7|4862.9|412
1607431500000|2020-12-08 12:45:00|4868.7|4865.9|4869.7|4866.9|4870.7|4867.9|4865.7|4862.9|306
1607431800000|2020-12-08 12:50:00|4869.9|4867.1|4869.2|4866.4|4871.7|4868.9|4866.9|4864.1|158
1607432100000|2020-12-08 12:55:00|4869.5|4866.7|4861.9|4859.1|4871.7|4868.9|4861.4|4858.6|1484
1607432400000|2020-12-08 13:00:00|4862.7|4859.9|4857.9|4855.1|4863.7|4860.9|4854.9|4852.1|1501
1607432700000|2020-12-08 13:05:00|4857.7|4854.9|4852.7|4849.9|4857.7|4854.9|4852.5|4849.7|847
1607433000000|2020-12-08 13:10:00|4852.5|4849.7|4862.7|4859.9|4865.5|4862.7|4852.5|4849.7|591
1607433300000|2020-12-08 13:15:00|4862.4|4859.6|4862.5|4859.7|4863.7|4860.9|4858.7|4855.9|328
1607433600000|2020-12-08 13:20:00|4862.7|4859.9|4863.9|4861.1|4866.7|4863.9|4862.7|4859.9|394
1607433900000|2020-12-08 13:25:00|4863.7|4860.9|4859.5|4856.7|4866.5|4863.7|4857.5|4854.7|544
1607434200000|2020-12-08 13:30:00|4858.7|4855.9|4863|4860.2|4866.5|4863.7|4858.7|4855.9|934
1607434500000|2020-12-08 13:35:00|4863.5|4860.7|4864|4861.2|4869|4866.2|4861.7|4858.9|670
1607434800000|2020-12-08 13:40:00|4864.5|4861.7|4853.4|4850.6|4866.7|4863.9|4852.5|4849.7|821
1607435100000|2020-12-08 13:45:00|4853.5|4850.7|4856.5|4853.7|4860.5|4857.7|4853.2|4850.4|561
1607435400000|2020-12-08 13:50:00|4855.9|4853.1|4857.5|4854.7|4860.7|4857.9|4854.5|4851.7|413
1607435700000|2020-12-08 13:55:00|4857.7|4854.9|4855.5|4852.7|4859.7|4856.9|4854.7|4851.9|488
1607436000000|2020-12-08 14:00:00|4855.2|4852.4|4853.7|4850.9|4867.5|4864.7|4845.9|4843.1|1517
1607436300000|2020-12-08 14:05:00|4854|4851.2|4853.9|4851.1|4858.5|4855.7|4848.2|4845.4|1590
1607436600000|2020-12-08 14:10:00|4854.5|4851.7|4855.9|4853.1|4858.4|4855.6|4853.9|4851.1|847
1607436900000|2020-12-08 14:15:00|4855.7|4852.9|4850.5|4847.7|4861.7|4858.9|4850.2|4847.4|1011
1607437200000|2020-12-08 14:20:00|4850.7|4847.9|4855.5|4852.7|4855.7|4852.9|4847.5|4844.7|875
1607437500000|2020-12-08 14:25:00|4855.7|4852.9|4861.9|4859.1|4862.9|4860.1|4855.7|4852.9|443
1607437800000|2020-12-08 14:30:00|4862.2|4859.4|4870.9|4868.1|4872.5|4869.7|4857.7|4854.9|1237
1607438100000|2020-12-08 14:35:00|4870.7|4867.9|4880.5|4877.7|4883.4|4880.6|4870.7|4867.9|1938
1607438400000|2020-12-08 14:40:00|4880.4|4877.6|4885.4|4882.6|4886.5|4883.7|4880.4|4877.6|1595
1607438700000|2020-12-08 14:45:00|4885.7|4882.9|4879.5|4876.7|4888.2|4885.4|4879.2|4876.4|1018
1607439000000|2020-12-08 14:50:00|4879.2|4876.4|4852.4|4849.6|4880.9|4878.1|4847.2|4844.4|2416
1607439300000|2020-12-08 14:55:00|4851.7|4848.9|4846.2|4843.4|4852.9|4850.1|4844.2|4841.4|3398
1607439600000|2020-12-08 15:00:00|4846.4|4843.6|4841.4|4838.6|4846.4|4843.6|4836.2|4833.4|2089
1607439900000|2020-12-08 15:05:00|4840.5|4837.7|4860.4|4857.6|4862.2|4859.4|4836.2|4833.4|3189
1607440200000|2020-12-08 15:10:00|4860.5|4857.7|4865.9|4863.1|4869.2|4866.4|4859.4|4856.6|1187
1607440500000|2020-12-08 15:15:00|4866.2|4863.4|4866.4|4863.6|4869.2|4866.4|4861.4|4858.6|1330
1607440800000|2020-12-08 15:20:00|4866.5|4863.7|4865.5|4862.7|4868.9|4866.1|4859.9|4857.1|1286
1607441100000|2020-12-08 15:25:00|4865.4|4862.6|4870.4|4867.6|4871.4|4868.6|4864.4|4861.6|1025
1607441400000|2020-12-08 15:30:00|4870.5|4867.7|4877.6|4874.8|4884.7|4881.9|4869.5|4866.7|4747
1607441700000|2020-12-08 15:35:00|4878.1|4875.3|4877.7|4874.9|4882.2|4879.4|4875.2|4872.4|1316
1607442000000|2020-12-08 15:40:00|4878.1|4875.3|4877.7|4874.9|4883.7|4880.9|4876.2|4873.4|4704
1607442300000|2020-12-08 15:45:00|4877.9|4875.1|4870.1|4867.3|4878.9|4876.1|4866.9|4864.1|2949
1607442600000|2020-12-08 15:50:00|4870.7|4867.9|4875.9|4873.1|4876.6|4873.8|4868.1|4865.3|990
1607442900000|2020-12-08 15:55:00|4876.1|4873.3|4882.4|4879.6|4885.7|4882.9|4874.2|4871.4|2268
1607443200000|2020-12-08 16:00:00|4881.9|4879.1|4897.6|4894.8|4897.7|4894.9|4881.9|4879.1|2247
1607443500000|2020-12-08 16:05:00|4897.9|4895.1|4897.9|4895.1|4900.9|4898.1|4893.9|4891.1|1370
1607443800000|2020-12-08 16:10:00|4898.6|4895.8|4897.9|4895.1|4900.9|4898.1|4895.7|4892.9|1350
1607444100000|2020-12-08 16:15:00|4897.6|4894.8|4891.2|4888.4|4897.7|4894.9|4889.2|4886.4|2676
1607444400000|2020-12-08 16:20:00|4890.9|4888.1|4883.1|4880.3|4892.9|4890.1|4882.9|4880.1|1388
1607444700000|2020-12-08 16:25:00|4882.9|4880.1|4895.7|4892.9|4896.6|4893.8|4877.9|4875.1|5295
1607445000000|2020-12-08 16:30:00|4895.6|4892.8|4898.3|4895.5|4899.6|4896.8|4889.6|4886.8|3666
1607445300000|2020-12-08 16:35:00|4897.6|4894.8|4885.6|4882.8|4899.3|4896.5|4884.6|4881.8|1610
1607445600000|2020-12-08 16:40:00|4885.9|4883.1|4877.6|4874.8|4885.9|4883.1|4874.9|4872.1|1788
1607445900000|2020-12-08 16:45:00|4876.7|4873.9|4881.6|4878.8|4881.6|4878.8|4876.6|4873.8|614
1607446200000|2020-12-08 16:50:00|4881.7|4878.9|4874.9|4872.1|4882.6|4879.8|4874.9|4872.1|382
1607446500000|2020-12-08 16:55:00|4875.6|4872.8|4875.9|4873.1|4877.1|4874.3|4874.9|4872.1|877
1607446800000|2020-12-08 17:00:00|4876.2|4873.4|4878.2|4875.4|4880.7|4877.9|4874.9|4872.1|401
1607447100000|2020-12-08 17:05:00|4878.6|4875.8|4881.9|4879.1|4883.9|4881.1|4877.9|4875.1|305
1607447400000|2020-12-08 17:10:00|4881.7|4878.9|4878.7|4875.9|4882.7|4879.9|4877.2|4874.4|525
1607447700000|2020-12-08 17:15:00|4878.6|4875.8|4884.2|4881.4|4889.6|4886.8|4878.2|4875.4|1906
1607448000000|2020-12-08 17:20:00|4883.9|4881.1|4891.2|4888.4|4892.6|4889.8|4883.9|4881.1|626
1607448300000|2020-12-08 17:25:00|4890.9|4888.1|4889.6|4886.8|4894.7|4891.9|4886.7|4883.9|905
1607448600000|2020-12-08 17:30:00|4889.2|4886.4|4888.6|4885.8|4890.9|4888.1|4887.7|4884.9|369
1607448900000|2020-12-08 17:35:00|4888.7|4885.9|4883.9|4881.1|4890.7|4887.9|4883.7|4880.9|1022
1607449200000|2020-12-08 17:40:00|4884.2|4881.4|4887.7|4884.9|4888.7|4885.9|4883.9|4881.1|434
1607449500000|2020-12-08 17:45:00|4888.4|4885.6|4890.7|4887.9|4894.2|4891.4|4888.2|4885.4|737
1607449800000|2020-12-08 17:50:00|4890.6|4887.8|4891.9|4889.1|4894.6|4891.8|4889.9|4887.1|743
1607450100000|2020-12-08 17:55:00|4892.2|4889.4|4888.7|4885.9|4893.7|4890.9|4888.2|4885.4|452
1607450400000|2020-12-08 18:00:00|4888.6|4885.8|4885.9|4883.1|4890.9|4888.1|4884.6|4881.8|914
1607450700000|2020-12-08 18:05:00|4885.7|4882.9|4882.6|4879.8|4887.6|4884.8|4881.9|4879.1|775
1607451000000|2020-12-08 18:10:00|4882.7|4879.9|4884.4|4881.6|4888.4|4885.6|4882.2|4879.4|3021
1607451300000|2020-12-08 18:15:00|4884.3|4881.5|4886.4|4883.6|4888.6|4885.8|4883.4|4880.6|1052
1607451600000|2020-12-08 18:20:00|4886.9|4884.1|4886.3|4883.5|4888.4|4885.6|4884.9|4882.1|638
1607451900000|2020-12-08 18:25:00|4886.4|4883.6|4888.1|4885.3|4889.6|4886.8|4886.3|4883.5|522
1607452200000|2020-12-08 18:30:00|4888.4|4885.6|4890.3|4887.5|4891.3|4888.5|4885.3|4882.5|713
1607452500000|2020-12-08 18:35:00|4890.4|4887.6|4885.8|4883|4892.3|4889.5|4884.6|4881.8|908
1607452800000|2020-12-08 18:40:00|4885.9|4883.1|4885.8|4883|4889.3|4886.5|4884.9|4882.1|2157
1607453100000|2020-12-08 18:45:00|4885.3|4882.5|4882.6|4879.8|4891.3|4888.5|4882.4|4879.6|942
1607453400000|2020-12-08 18:50:00|4882.4|4879.6|4878.6|4875.8|4884.3|4881.5|4877.9|4875.1|1049
1607453700000|2020-12-08 18:55:00|4878.4|4875.6|4878.9|4876.1|4882.4|4879.6|4878.4|4875.6|642
1607454000000|2020-12-08 19:00:00|4878.6|4875.8|4879.4|4876.6|4883.6|4880.8|4877.4|4874.6|926
1607454300000|2020-12-08 19:05:00|4879.6|4876.8|4879.3|4876.5|4880.3|4877.5|4875.6|4872.8|867
1607454600000|2020-12-08 19:10:00|4879.4|4876.6|4887.4|4884.6|4888.4|4885.6|4877.4|4874.6|1581
1607454900000|2020-12-08 19:15:00|4887.6|4884.8|4892.3|4889.5|4893.8|4891|4884.6|4881.8|2427
1607455200000|2020-12-08 19:20:00|4892.6|4889.8|4890.3|4887.5|4895.3|4892.5|4885.3|4882.5|5407
1607455500000|2020-12-08 19:25:00|4890.6|4887.8|4888.9|4886.1|4897.9|4895.1|4882.1|4879.3|10337
1607455800000|2020-12-08 19:30:00|4888.6|4885.8|4887.3|4884.5|4891.8|4889|4886.9|4884.1|4088
1607456100000|2020-12-08 19:35:00|4886.8|4884|4885.9|4883.1|4888.6|4885.8|4884.8|4882|751
1607456400000|2020-12-08 19:40:00|4886.3|4883.5|4888.8|4886|4890.6|4887.8|4885.9|4883.1|323
1607456700000|2020-12-08 19:45:00|4888.6|4885.8|4888.8|4886|4889.6|4886.8|4887.6|4884.8|326
1607457000000|2020-12-08 19:50:00|4888.6|4885.8|4888.6|4885.8|4889.8|4887|4887.9|4885.1|315
1607457300000|2020-12-08 19:55:00|4888.3|4885.5|4886.9|4884.1|4888.6|4885.8|4885.6|4882.8|280
1607457600000|2020-12-08 20:00:00|4886.6|4883.8|4885.8|4883|4887.8|4885|4885.6|4882.8|171
1607457900000|2020-12-08 20:05:00|4885.6|4882.8|4884.8|4882|4886.8|4884|4883.9|4881.1|1133
1607458200000|2020-12-08 20:10:00|4884.6|4881.8|4884.8|4882|4886.8|4884|4883.8|4881|167
1607458500000|2020-12-08 20:15:00|4885.6|4882.8|4888.9|4886.1|4889.8|4887|4884.9|4882.1|272
1607458800000|2020-12-08 20:20:00|4889.6|4886.8|4889.8|4887|4889.8|4887|4887.6|4884.8|362
1607459100000|2020-12-08 20:25:00|4890.6|4887.8|4888.8|4886|4890.6|4887.8|4887.8|4885|120
1607459400000|2020-12-08 20:30:00|4888.6|4885.8|4890.6|4887.8|4890.8|4888|4887.6|4884.8|261
1607459700000|2020-12-08 20:35:00|4891.1|4888.3|4890.8|4888|4892.6|4889.8|4888.8|4886|210
1607460000000|2020-12-08 20:40:00|4890.6|4887.8|4890.8|4888|4893.6|4890.8|4890.6|4887.8|267
1607460300000|2020-12-08 20:45:00|4891.1|4888.3|4890.6|4887.8|4892.6|4889.8|4889.8|4887|105
1607460600000|2020-12-08 20:50:00|4890.8|4888|4890.6|4887.8|4891.8|4889|4889.9|4887.1|67
1607460900000|2020-12-08 20:55:00|4890.8|4888|4891.6|4888.8|4891.8|4889|4889.6|4886.8|195
1607461200000|2020-12-08 21:00:00|4891.3|4888.5|4890.8|4888|4892.1|4889.3|4890.3|4887.5|99
1607461500000|2020-12-08 21:05:00|4890.6|4887.8|4889.6|4886.8|4890.6|4887.8|4889.1|4886.3|53
1607461800000|2020-12-08 21:10:00|4889.9|4887.1|4887.1|4884.3|4890.6|4887.8|4886.8|4884|71
1607462100000|2020-12-08 21:15:00|4886.8|4884|4888.8|4886|4890.8|4888|4886.8|4884|20
1607462400000|2020-12-08 21:20:00|4888.6|4885.8|4889.4|4886.6|4890.1|4887.3|4887.8|4885|86
1607462700000|2020-12-08 21:25:00|4889.8|4887|4886.8|4884|4891.3|4888.5|4886.3|4883.5|115
1607463000000|2020-12-08 21:30:00|4877.4|4874.6|4873.1|4870.3|4879.7|4876.8|4864.3|4861.5|883
1607463300000|2020-12-08 21:35:00|4873.3|4870.5|4877.2|4874.4|4878.1|4875.3|4873.3|4870.5|121
1607463600000|2020-12-08 21:40:00|4876.9|4874.1|4874.4|4871.6|4877.1|4874.3|4872.7|4869.9|95
1607463900000|2020-12-08 21:45:00|4874.7|4871.9|4883.6|4880.8|4886.6|4883.8|4874.7|4871.9|182
1607464200000|2020-12-08 21:50:00|4883.3|4880.5|4880.6|4877.8|4883.7|4880.9|4879.1|4876.3|389
1607464500000|2020-12-08 21:55:00|4881.1|4878.3|4883.2|4879.2|4883.2|4879.4|4878.6|4875.8|99
1607464800000|2020-12-08 22:00:00|4883.3|4879.3|4881.5|4877.5|4886.8|4879.5|4881.3|4875.3|0
1607465100000|2020-12-08 22:05:00|4881.7|4878.9|4882.2|4878.2|4884.8|4878.9|4881.2|4874.8|4
1607466000000|2020-12-08 22:20:00|4882.1|4879.3|4882.6|4879.8|4882.6|4879.8|4882.1|4879.3|1
1607466300000|2020-12-08 22:25:00|4883.6|4880.8|4883.6|4880.8|4883.6|4880.8|4883.6|4880.8|5
1607466900000|2020-12-08 22:35:00|4884.6|4881.8|4884.1|4881.3|4885.2|4881.8|4883.7|4880.2|12
1607467800000|2020-12-08 22:50:00|4883.6|4880.8|4888.1|4885.3|4890.7|4885.3|4882.7|4879.9|7
1607468100000|2020-12-08 22:55:00|4891.7|4881.7|4884.2|4874.2|4891.7|4883.4|4884.2|4874.2|19
1607475600000|2020-12-09 01:00:00|4880.7|4877.9|4885.1|4882.3|4886.2|4883.4|4872.7|4869.9|248
1607475900000|2020-12-09 01:05:00|4884.7|4881.9|4896.6|4893.8|4897.4|4894.6|4881.1|4878.3|363
1607476200000|2020-12-09 01:10:00|4897.4|4894.6|4889.7|4886.9|4897.6|4894.8|4889.6|4886.8|156
1607476500000|2020-12-09 01:15:00|4890.1|4887.3|4890.7|4887.9|4890.7|4887.9|4887.7|4884.9|36
1607476800000|2020-12-09 01:20:00|4890.6|4887.8|4887.1|4884.3|4890.6|4887.8|4884.7|4881.9|148
1607477100000|2020-12-09 01:25:00|4887.7|4884.9|4886.7|4883.9|4888.6|4885.8|4885.7|4882.9|53
1607477400000|2020-12-09 01:30:00|4885.7|4882.9|4871.1|4868.3|4885.7|4882.9|4870.7|4867.9|202
1607477700000|2020-12-09 01:35:00|4872.1|4869.3|4875.6|4872.8|4878.7|4875.9|4871.1|4868.3|208
1607478000000|2020-12-09 01:40:00|4875.7|4872.9|4870.6|4867.8|4877.1|4874.3|4870.6|4867.8|109
1607478300000|2020-12-09 01:45:00|4871.6|4868.8|4875.4|4872.6|4875.6|4872.8|4869.9|4867.1|124
1607478600000|2020-12-09 01:50:00|4875.2|4872.4|4869.2|4866.4|4875.2|4872.4|4869.1|4866.3|22
1607478900000|2020-12-09 01:55:00|4868.6|4865.8|4868.4|4865.6|4871.7|4868.9|4867.4|4864.6|51
1607479200000|2020-12-09 02:00:00|4868.1|4865.3|4867.4|4864.6|4870.4|4867.6|4866.1|4863.3|160
1607479500000|2020-12-09 02:05:00|4867.2|4864.4|4866.1|4863.3|4872.9|4870.1|4864.4|4861.6|148
1607479800000|2020-12-09 02:10:00|4865.9|4863.1|4868.9|4866.1|4870.4|4867.6|4864.9|4862.1|61
1607480100000|2020-12-09 02:15:00|4869.2|4866.4|4870.4|4867.6|4870.9|4868.1|4869.2|4866.4|31
1607480400000|2020-12-09 02:20:00|4870.9|4868.1|4869.6|4866.8|4870.9|4868.1|4868.6|4865.8|246
1607480700000|2020-12-09 02:25:00|4870.1|4867.3|4869.7|4866.9|4872.1|4869.3|4868.7|4865.9|59
1607481000000|2020-12-09 02:30:00|4870.1|4867.3|4872.6|4869.8|4873.2|4870.4|4869.7|4866.9|77
1607481300000|2020-12-09 02:35:00|4872.1|4869.3|4873.4|4870.6|4873.6|4870.8|4867.9|4865.1|121
1607481600000|2020-12-09 02:40:00|4872.9|4870.1|4873.4|4870.6|4873.4|4870.6|4871.6|4868.8|38
1607481900000|2020-12-09 02:45:00|4873.2|4870.4|4871.2|4868.4|4873.4|4870.6|4868.1|4865.3|94
1607482200000|2020-12-09 02:50:00|4870.7|4867.9|4872.6|4869.8|4873.2|4870.4|4868.7|4865.9|134
1607482500000|2020-12-09 02:55:00|4872.4|4869.6|4871.4|4868.6|4872.4|4869.6|4870.7|4867.9|8
1607482800000|2020-12-09 03:00:00|4870.9|4868.1|4863.4|4860.6|4871.2|4868.4|4862.2|4859.4|178
1607483100000|2020-12-09 03:05:00|4863.2|4860.4|4861.6|4858.8|4865.2|4862.4|4860.2|4857.4|187
1607483400000|2020-12-09 03:10:00|4861.4|4858.6|4859.7|4856.9|4867.7|4864.9|4859.7|4856.9|240
1607483700000|2020-12-09 03:15:00|4860.1|4857.3|4861.2|4858.4|4864.6|4861.8|4859.7|4856.9|318
1607484000000|2020-12-09 03:20:00|4861.4|4858.6|4859.1|4856.3|4865.6|4862.8|4859.1|4856.3|160
1607484300000|2020-12-09 03:25:00|4859.2|4856.4|4856.1|4853.3|4860.7|4857.9|4854.1|4851.3|292
1607484600000|2020-12-09 03:30:00|4856.2|4853.4|4863.2|4860.4|4863.2|4860.4|4856.1|4853.3|40
1607484900000|2020-12-09 03:35:00|4862.9|4860.1|4862.2|4859.4|4863.4|4860.6|4861.9|4859.1|15
1607485200000|2020-12-09 03:40:00|4861.6|4858.8|4861.2|4858.4|4862.6|4859.8|4860.7|4857.9|33
1607485500000|2020-12-09 03:45:00|4861.6|4858.8|4860.4|4857.6|4861.7|4858.9|4859.7|4856.9|11
1607485800000|2020-12-09 03:50:00|4860.2|4857.4|4858.2|4855.4|4861.2|4858.4|4858.2|4855.4|16
1607486100000|2020-12-09 03:55:00|4857.9|4855.1|4859.7|4856.9|4859.7|4856.9|4857.5|4854.7|7
1607486400000|2020-12-09 04:00:00|4859.1|4856.3|4861.7|4858.9|4861.7|4858.9|4859.1|4856.3|6
1607486700000|2020-12-09 04:05:00|4860.4|4857.6|4860.7|4857.9|4861.2|4858.4|4860.2|4857.4|15
1607487000000|2020-12-09 04:10:00|4861.2|4858.4|4864.7|4861.9|4865.5|4862.7|4860.7|4857.9|229
1607487300000|2020-12-09 04:15:00|4864.9|4862.1|4863.7|4860.9|4865.9|4863.1|4863.7|4860.9|24
1607487600000|2020-12-09 04:20:00|4863.4|4860.6|4864|4861.2|4864.7|4861.9|4862.5|4859.7|162
1607487900000|2020-12-09 04:25:00|4863.7|4860.9|4871.4|4868.6|4872|4869.2|4863.7|4860.9|118
1607488200000|2020-12-09 04:30:00|4872.4|4869.6|4867.5|4864.7|4872.4|4869.6|4867.5|4864.7|53
1607488500000|2020-12-09 04:35:00|4868.2|4865.4|4868|4865.2|4868.5|4865.7|4868|4865.2|10
1607488800000|2020-12-09 04:40:00|4868.5|4865.7|4866.5|4863.7|4868.5|4865.7|4866|4863.2|14
1607489100000|2020-12-09 04:45:00|4865.9|4863.1|4865.4|4862.6|4866|4863.2|4864.4|4861.6|50
1607489400000|2020-12-09 04:50:00|4865.5|4862.7|4865|4862.2|4865.5|4862.7|4864.5|4861.7|7
1607489700000|2020-12-09 04:55:00|4865.7|4862.9|4869.4|4866.6|4869.4|4866.6|4865.7|4862.9|46
1607490000000|2020-12-09 05:00:00|4869.9|4867.1|4873.4|4870.6|4873.4|4870.6|4869.9|4867.1|59
1607490300000|2020-12-09 05:05:00|4872.5|4869.7|4871.4|4868.6|4873.4|4870.6|4871.4|4868.6|65
1607490600000|2020-12-09 05:10:00|4871.7|4868.9|4868.9|4866.1|4872.2|4869.4|4868.4|4865.6|27
1607490900000|2020-12-09 05:15:00|4868.5|4865.7|4868.9|4866.1|4870.9|4868.1|4868.4|4865.6|18
1607491200000|2020-12-09 05:20:00|4869.2|4866.4|4867.9|4865.1|4870.2|4867.4|4867.5|4864.7|74
1607491500000|2020-12-09 05:25:00|4867.5|4864.7|4866.9|4864.1|4867.9|4865.1|4866.5|4863.7|12
1607491800000|2020-12-09 05:30:00|4866.5|4863.7|4872.4|4869.6|4872.5|4869.7|4866.5|4863.7|259
1607492100000|2020-12-09 05:35:00|4871.5|4868.7|4871.7|4868.9|4872.5|4869.7|4870|4867.2|76
1607492400000|2020-12-09 05:40:00|4871.9|4869.1|4869.7|4866.9|4872.5|4869.7|4867.7|4864.9|87
1607492700000|2020-12-09 05:45:00|4870.5|4867.7|4871.2|4868.4|4871.7|4868.9|4869.5|4866.7|31
1607493000000|2020-12-09 05:50:00|4870.9|4868.1|4871.7|4868.9|4871.9|4869.1|4868.7|4865.9|83
1607493300000|2020-12-09 05:55:00|4871.9|4869.1|4872.2|4869.4|4873.7|4870.9|4870.5|4867.7|105
1607493600000|2020-12-09 06:00:00|4871.5|4868.7|4870|4867.2|4871.7|4868.9|4868.7|4865.9|59
1607493900000|2020-12-09 06:05:00|4869.7|4866.9|4868.7|4865.9|4870.5|4867.7|4867.5|4864.7|74
1607494200000|2020-12-09 06:10:00|4868.5|4865.7|4867.2|4864.4|4870|4867.2|4866.5|4863.7|329
1607494500000|2020-12-09 06:15:00|4867.4|4864.6|4860|4857.2|4867.4|4864.6|4859.4|4856.6|138
1607494800000|2020-12-09 06:20:00|4859.9|4857.1|4861.9|4859.1|4861.9|4859.1|4858.4|4855.6|89
1607495100000|2020-12-09 06:25:00|4861.7|4858.9|4860.4|4857.6|4862.2|4859.4|4859.5|4856.7|86
1607495400000|2020-12-09 06:30:00|4859.9|4857.1|4858.4|4855.6|4859.9|4857.1|4855.2|4852.4|137
1607495700000|2020-12-09 06:35:00|4858|4855.2|4855.4|4852.6|4860.4|4857.6|4855.4|4852.6|146
1607496000000|2020-12-09 06:40:00|4855.2|4852.4|4864.2|4861.4|4865.7|4862.9|4853.4|4850.6|1131
1607496300000|2020-12-09 06:45:00|4864.4|4861.6|4866.2|4863.4|4867.7|4864.9|4863.2|4860.4|526
1607496600000|2020-12-09 06:50:00|4867.2|4864.4|4881.4|4878.6|4881.7|4878.9|4867.2|4864.4|434
1607496900000|2020-12-09 06:55:00|4880.7|4877.9|4880.7|4877.9|4881.2|4878.4|4876.4|4873.6|306
1607497200000|2020-12-09 07:00:00|4881.2|4878.4|4890.7|4887.9|4893.2|4890.4|4880.9|4878.1|391
1607497500000|2020-12-09 07:05:00|4890.4|4887.6|4886.4|4883.6|4891.2|4888.4|4884.4|4881.6|211
1607497800000|2020-12-09 07:10:00|4886.7|4883.9|4892.4|4889.6|4892.4|4889.6|4886.2|4883.4|207
1607498100000|2020-12-09 07:15:00|4892|4889.2|4885.4|4882.6|4892|4889.2|4884.4|4881.6|304
1607498400000|2020-12-09 07:20:00|4885|4882.2|4884.9|4882.1|4889.4|4886.6|4884.5|4881.7|150
1607498700000|2020-12-09 07:25:00|4885.4|4882.6|4890.4|4887.6|4891.9|4889.1|4884.9|4882.1|276
1607499000000|2020-12-09 07:30:00|4890|4887.2|4894.4|4891.6|4895.4|4892.6|4890|4887.2|207
1607499300000|2020-12-09 07:35:00|4894.2|4891.4|4896.9|4894.1|4899.4|4896.6|4894.2|4891.4|368
1607499600000|2020-12-09 07:40:00|4897.2|4894.4|4895.2|4892.4|4898.4|4895.6|4894.9|4892.1|227
1607499900000|2020-12-09 07:45:00|4895.4|4892.6|4896.5|4893.7|4899.4|4896.6|4894.2|4891.4|277
1607500200000|2020-12-09 07:50:00|4896.4|4893.6|4892.4|4889.6|4896.9|4894.1|4891.5|4888.7|118
1607500500000|2020-12-09 07:55:00|4892.2|4889.4|4895.5|4892.7|4897.5|4894.7|4892.2|4889.4|151
1607500800000|2020-12-09 08:00:00|4896.2|4893.4|4908|4905.2|4909.4|4906.6|4892.5|4889.7|1988
1607501100000|2020-12-09 08:05:00|4908.2|4905.4|4907.8|4905|4909.2|4906.4|4904.2|4901.4|461
1607501400000|2020-12-09 08:10:00|4908|4905.2|4919.2|4916.4|4919.2|4916.4|4907.2|4904.4|2307
1607501700000|2020-12-09 08:15:00|4920|4917.2|4931.8|4929|4939|4936.2|4920|4916.9|2900
1607502000000|2020-12-09 08:20:00|4932|4929.2|4936.5|4933.7|4937.8|4935|4929.8|4927|1472
1607502300000|2020-12-09 08:25:00|4936.7|4933.9|4937.8|4935|4944.8|4942|4935|4932.2|3876
1607502600000|2020-12-09 08:30:00|4938.2|4935.4|4941|4938.2|4943|4940.2|4932.8|4930|3722
1607502900000|2020-12-09 08:35:00|4940.8|4938|4937.5|4934.7|4945.8|4943|4934.8|4932|1437
1607503200000|2020-12-09 08:40:00|4937.7|4934.9|4942|4939.2|4942.8|4940|4936.3|4933.5|876
1607503500000|2020-12-09 08:45:00|4941.7|4938.9|4947.8|4945|4948.7|4945.9|4941|4938.2|1036
1607503800000|2020-12-09 08:50:00|4948|4945.2|4945.2|4942.4|4953.5|4950.7|4944.3|4941.5|962
1607504100000|2020-12-09 08:55:00|4944.8|4942|4940.8|4938|4947.8|4945|4938.5|4935.7|1631
1607504400000|2020-12-09 09:00:00|4941.3|4938.5|4938.7|4935.9|4943|4940.2|4938|4935.2|798
1607504700000|2020-12-09 09:05:00|4938.5|4935.7|4929.2|4926.4|4941|4938.2|4925.2|4922.4|1325
1607505000000|2020-12-09 09:10:00|4928.7|4925.9|4935.2|4932.4|4935.8|4933|4927.2|4924.4|953
1607505300000|2020-12-09 09:15:00|4935|4932.2|4940.8|4938|4940.8|4938|4934|4931.2|313
1607505600000|2020-12-09 09:20:00|4940.5|4937.7|4928.3|4925.5|4940.5|4937.7|4927.2|4924.4|1202
1607505900000|2020-12-09 09:25:00|4927.8|4925|4932.8|4930|4932.8|4930|4927|4924.2|573
1607506200000|2020-12-09 09:30:00|4932.7|4929.9|4939.3|4936.5|4939.5|4936.7|4930.7|4927.9|1271
1607506500000|2020-12-09 09:35:00|4940.3|4937.5|4938.3|4935.5|4942.5|4939.7|4937|4934.2|500
1607506800000|2020-12-09 09:40:00|4938.5|4935.7|4946.5|4943.7|4948.3|4945.5|4938.3|4935.5|644
1607507100000|2020-12-09 09:45:00|4946.3|4943.5|4942.5|4939.7|4947.5|4944.7|4941.5|4938.7|614
1607507400000|2020-12-09 09:50:00|4943.1|4940.3|4939.1|4936.3|4943.5|4940.7|4938.6|4935.8|1077
1607507700000|2020-12-09 09:55:00|4939.5|4936.7|4937|4934.2|4940.6|4937.8|4933|4930.2|764
1607508000000|2020-12-09 10:00:00|4936.8|4934|4932.2|4929.4|4936.8|4934|4930.2|4927.4|300
1607508300000|2020-12-09 10:05:00|4931.2|4928.4|4934.8|4932|4937.5|4934.7|4931|4928.2|495
1607508600000|2020-12-09 10:10:00|4933.8|4931|4927|4924.2|4934|4931.2|4923|4920.2|887
1607508900000|2020-12-09 10:15:00|4926.8|4924|4925.1|4922.3|4929.1|4926.3|4923.8|4921|456
1607509200000|2020-12-09 10:20:00|4924.8|4922|4929.8|4927|4931.6|4928.8|4921.6|4918.8|414
1607509500000|2020-12-09 10:25:00|4929.6|4926.8|4926.8|4924|4930.8|4928|4925.8|4923|400
1607509800000|2020-12-09 10:30:00|4926.6|4923.8|4929.8|4927|4930.6|4927.8|4923.8|4921|178
1607510100000|2020-12-09 10:35:00|4929.6|4926.8|4924.6|4921.8|4929.6|4926.8|4922.8|4920|235
1607510400000|2020-12-09 10:40:00|4923.8|4921|4913|4910.2|4923.8|4921|4913|4910.2|975
1607510700000|2020-12-09 10:45:00|4912.8|4910|4909.8|4907|4914.8|4912|4908|4905.2|683
1607511000000|2020-12-09 10:50:00|4909.5|4906.7|4908.8|4906|4910.3|4907.5|4907.3|4904.5|452
1607511300000|2020-12-09 10:55:00|4908|4905.2|4903.8|4901|4909.5|4906.7|4898.3|4895.5|1310
1607511600000|2020-12-09 11:00:00|4903.3|4900.5|4888|4885.2|4903.3|4900.5|4881.2|4878.4|1311
1607511900000|2020-12-09 11:05:00|4887.8|4885|4890.5|4887.7|4892|4889.2|4886|4883.2|619
1607512200000|2020-12-09 11:10:00|4891|4888.2|4892.8|4890|4892.8|4890|4887.2|4884.4|510
1607512500000|2020-12-09 11:15:00|4891.8|4889|4889.8|4887|4893|4890.2|4888.8|4886|249
1607512800000|2020-12-09 11:20:00|4890|4887.2|4891|4888.2|4892|4889.2|4887.8|4885|475
1607513100000|2020-12-09 11:25:00|4890.7|4887.9|4891.5|4888.7|4895.6|4892.8|4890|4887.2|470
1607513400000|2020-12-09 11:30:00|4891.8|4889|4890.8|4888|4895.6|4892.8|4887.8|4885|1442
1607513700000|2020-12-09 11:35:00|4890.6|4887.8|4884.6|4881.8|4890.8|4888|4883.8|4881|421
1607514000000|2020-12-09 11:40:00|4884.8|4882|4889.5|4886.7|4890|4887.2|4884.5|4881.7|734
1607514300000|2020-12-09 11:45:00|4889.3|4886.5|4895.5|4892.7|4897.6|4894.8|4888.5|4885.7|586
1607514600000|2020-12-09 11:50:00|4895.6|4892.8|4899|4896.2|4900.6|4897.8|4892.6|4889.8|360
1607514900000|2020-12-09 11:55:00|4898.6|4895.8|4900.6|4897.8|4902|4899.2|4896.6|4893.8|341
1607515200000|2020-12-09 12:00:00|4899.8|4897|4903.6|4900.8|4904.6|4901.8|4899.5|4896.7|322
1607515500000|2020-12-09 12:05:00|4903.5|4900.7|4906.6|4903.8|4906.8|4904|4901.6|4898.8|256
1607515800000|2020-12-09 12:10:00|4906.8|4904|4911.1|4908.3|4911.6|4908.8|4904.8|4902|297
1607516100000|2020-12-09 12:15:00|4911.5|4908.7|4910.5|4907.7|4912.5|4909.7|4909.5|4906.7|257
1607516400000|2020-12-09 12:20:00|4910|4907.2|4900.6|4897.8|4912.5|4909.7|4900.6|4897.8|713
1607516700000|2020-12-09 12:25:00|4900|4897.2|4897.8|4895|4901.6|4898.8|4896.6|4893.8|333
1607517000000|2020-12-09 12:30:00|4897.6|4894.8|4897.6|4894.8|4901.1|4898.3|4895.8|4893|523
1607517300000|2020-12-09 12:35:00|4897.8|4895|4894.6|4891.8|4899.4|4896.6|4893.8|4891|483
1607517600000|2020-12-09 12:40:00|4894.4|4891.6|4898.6|4895.8|4898.9|4896.1|4893.6|4890.8|711
1607517900000|2020-12-09 12:45:00|4898.8|4896|4900.6|4897.8|4901.4|4898.6|4897.1|4894.3|211
1607518200000|2020-12-09 12:50:00|4901.4|4898.6|4898.4|4895.6|4902.6|4899.8|4897.6|4894.8|217
1607518500000|2020-12-09 12:55:00|4898.6|4895.8|4904.6|4901.8|4906.3|4903.5|4896.8|4894|373
1607518800000|2020-12-09 13:00:00|4904.9|4902.1|4903.4|4900.6|4907.4|4904.6|4901.6|4898.8|460
1607519100000|2020-12-09 13:05:00|4903.9|4901.1|4900.4|4897.6|4906.4|4903.6|4900.4|4897.6|611
1607519400000|2020-12-09 13:10:00|4901.6|4898.8|4909.4|4906.6|4910.4|4907.6|4901.4|4898.6|392
1607519700000|2020-12-09 13:15:00|4909.6|4906.8|4907.6|4904.8|4909.9|4907.1|4906.4|4903.6|302
1607520000000|2020-12-09 13:20:00|4907.9|4905.1|4910.1|4907.3|4910.4|4907.6|4907.6|4904.8|275
1607520300000|2020-12-09 13:25:00|4909.9|4907.1|4914.1|4911.3|4916.6|4913.8|4909.9|4907.1|553
1607520600000|2020-12-09 13:30:00|4913.8|4911|4912.6|4909.8|4915.6|4912.8|4909.8|4907|543
1607520900000|2020-12-09 13:35:00|4913.4|4910.6|4916.1|4913.3|4917.4|4914.6|4913.1|4910.3|2210
1607521200000|2020-12-09 13:40:00|4916.4|4913.6|4920.6|4917.8|4922.1|4919.3|4916.1|4913.3|943
1607521500000|2020-12-09 13:45:00|4920.9|4918.1|4924.3|4921.5|4924.8|4922|4918.4|4915.6|1787
1607521800000|2020-12-09 13:50:00|4924.8|4922|4939.8|4937|4942.4|4937.5|4923.4|4920.6|2216
1607522100000|2020-12-09 13:55:00|4940.1|4937.3|4934.3|4931.5|4942.3|4939.5|4930.4|4927.6|1876
1607522400000|2020-12-09 14:00:00|4934.4|4931.6|4932.4|4929.6|4943.6|4940.8|4931.4|4928.6|1329
1607522700000|2020-12-09 14:05:00|4932.6|4929.8|4931.1|4928.3|4935.4|4932.6|4930.6|4927.8|910
1607523000000|2020-12-09 14:10:00|4930.9|4928.1|4924.4|4921.6|4936.4|4933.6|4924.4|4921.6|697
1607523300000|2020-12-09 14:15:00|4924.9|4922.1|4919.9|4917.1|4928.3|4925.5|4914.4|4911.6|850
1607523600000|2020-12-09 14:20:00|4919.4|4916.6|4921.4|4918.6|4923.1|4920.3|4917.4|4914.6|1162
1607523900000|2020-12-09 14:25:00|4921.3|4918.5|4926.4|4923.6|4928.3|4925.5|4919.6|4916.8|722
1607524200000|2020-12-09 14:30:00|4926.6|4923.8|4920.1|4917.3|4934.4|4931.6|4919.8|4917|976
1607524500000|2020-12-09 14:35:00|4919.8|4917|4928.4|4925.6|4929.4|4926.6|4915.6|4912.8|777
1607524800000|2020-12-09 14:40:00|4928.8|4926|4937.4|4934.6|4937.4|4934.6|4927.8|4925|514
1607525100000|2020-12-09 14:45:00|4937.8|4935|4924.6|4921.8|4941.8|4939|4924.6|4921.8|761
1607525400000|2020-12-09 14:50:00|4924.4|4921.6|4934.6|4931.8|4934.6|4931.8|4921.4|4918.6|1195
1607525700000|2020-12-09 14:55:00|4934.4|4931.6|4935.6|4932.8|4939.9|4937.1|4931.6|4928.8|794
1607526000000|2020-12-09 15:00:00|4936.4|4933.6|4938.8|4936|4942.4|4939.6|4935.3|4932.5|1080
1607526300000|2020-12-09 15:05:00|4938.1|4935.3|4937.6|4934.8|4940.8|4938|4934.6|4931.8|1195
1607526600000|2020-12-09 15:10:00|4937.4|4934.6|4934.6|4931.8|4940.6|4937.8|4930.6|4927.8|895
1607526900000|2020-12-09 15:15:00|4935.4|4932.6|4935.6|4932.8|4937.6|4934.8|4933.6|4930.8|705
1607527200000|2020-12-09 15:20:00|4934.6|4931.8|4933.6|4930.8|4935.8|4933|4930.8|4928|807
1607527500000|2020-12-09 15:25:00|4933.4|4930.6|4934.1|4931.3|4935.1|4932.3|4930.2|4927.4|2527
1607527800000|2020-12-09 15:30:00|4934.2|4931.4|4875|4872.2|4938.3|4932.3|4862|4859.2|13034
1607528100000|2020-12-09 15:35:00|4874.8|4872|4870.1|4867.3|4881.4|4878.6|4847.8|4845|8125
1607528400000|2020-12-09 15:40:00|4870.4|4867.6|4865.1|4862.3|4871.8|4869|4858.6|4855.8|3874
1607528700000|2020-12-09 15:45:00|4864.7|4861.9|4871.4|4868.6|4873.1|4870.3|4863.1|4860.3|2848
1607529000000|2020-12-09 15:50:00|4870.7|4867.9|4871.2|4868.4|4872.2|4869.4|4853.4|4850.6|5947
1607529300000|2020-12-09 15:55:00|4870.4|4867.6|4871.4|4868.6|4873.2|4870.4|4867.2|4864.4|2517
1607529600000|2020-12-09 16:00:00|4871.6|4868.8|4853.4|4850.6|4871.6|4868.8|4853.4|4850.6|2427
1607529900000|2020-12-09 16:05:00|4853.2|4850.4|4863.2|4860.4|4866.4|4863.6|4839.4|4836.6|5385
1607530200000|2020-12-09 16:10:00|4864.2|4861.4|4871.4|4868.6|4872.8|4870|4863.4|4860.6|2009
1607530500000|2020-12-09 16:15:00|4870.9|4868.1|4873.4|4870.6|4889.2|4883.6|4869.4|4866.6|3345
1607530800000|2020-12-09 16:20:00|4873.2|4870.4|4875.4|4872.6|4881.9|4879.1|4872.4|4869.6|1636
1607531100000|2020-12-09 16:25:00|4875.6|4872.8|4874.1|4871.3|4880.4|4877.6|4867.4|4864.6|3992
1607531400000|2020-12-09 16:30:00|4874.4|4871.6|4865.1|4862.3|4880.1|4877.3|4862.6|4859.8|4633
1607531700000|2020-12-09 16:35:00|4864.5|4861.7|4874.1|4871.3|4876.7|4873.9|4859.1|4856.3|1430
1607532000000|2020-12-09 16:40:00|4873.9|4871.1|4875.1|4872.3|4877.1|4874.3|4871.2|4868.4|1208
1607532300000|2020-12-09 16:45:00|4875.4|4872.6|4874.9|4872.1|4877.1|4874.3|4871.4|4868.6|759
1607532600000|2020-12-09 16:50:00|4875.4|4872.6|4879.7|4876.9|4879.9|4877.1|4869.7|4866.9|1251
1607532900000|2020-12-09 16:55:00|4879.4|4876.6|4911.7|4908.9|4915.8|4908.9|4878.7|4875.9|4086
1607533200000|2020-12-09 17:00:00|4912.3|4909.5|4920|4917.2|4923.5|4920.7|4910.7|4907.9|3119
1607533500000|2020-12-09 17:05:00|4920.2|4917.4|4925.9|4923.1|4933.2|4930.4|4918.7|4915.9|1800
1607533800000|2020-12-09 17:10:00|4926.2|4923.4|4912.9|4910.1|4926.7|4923.9|4911.9|4909.1|2666
1607534100000|2020-12-09 17:15:00|4912.5|4909.7|4913|4910.2|4918|4915.2|4911.9|4909.1|1323
1607534400000|2020-12-09 17:20:00|4912.9|4910.1|4907|4904.2|4913.4|4910.6|4906|4903.2|805
1607534700000|2020-12-09 17:25:00|4906.5|4903.7|4903.9|4901.1|4907.4|4904.6|4902.5|4899.7|1358
1607535000000|2020-12-09 17:30:00|4903.5|4900.7|4900.4|4897.6|4906|4903.2|4898|4895.2|887
1607535300000|2020-12-09 17:35:00|4900.2|4897.4|4900.2|4897.4|4905|4902.2|4899.4|4896.6|571
1607535600000|2020-12-09 17:40:00|4899.7|4896.9|4891.2|4888.4|4902|4899.2|4889.4|4886.6|1087
1607535900000|2020-12-09 17:45:00|4891|4888.2|4885.4|4882.6|4893|4890.2|4881.6|4878.8|786
1607536200000|2020-12-09 17:50:00|4884.4|4881.6|4880|4877.2|4884.4|4881.6|4876.2|4873.4|988
1607536500000|2020-12-09 17:55:00|4880.4|4877.6|4888.2|4885.4|4890|4887.2|4879.2|4876.4|541
1607536800000|2020-12-09 18:00:00|4888|4885.2|4885.7|4882.9|4891.2|4888.4|4885.4|4882.6|627
1607537100000|2020-12-09 18:05:00|4885.2|4882.4|4896|4893.2|4896|4893.2|4885|4882.2|477
1607537400000|2020-12-09 18:10:00|4896.2|4893.4|4903.4|4900.6|4906|4903.2|4896|4893.2|1638
1607537700000|2020-12-09 18:15:00|4903.5|4900.7|4904.7|4901.9|4906.7|4903.9|4900.4|4897.6|864
1607538000000|2020-12-09 18:20:00|4904.5|4901.7|4900|4897.2|4906.7|4903.9|4899.4|4896.6|1001
1607538300000|2020-12-09 18:25:00|4899.7|4896.9|4893.9|4891.1|4901.7|4898.9|4891.4|4888.6|921
1607538600000|2020-12-09 18:30:00|4893|4890.2|4884|4881.2|4894|4891.2|4884|4881.2|559
1607538900000|2020-12-09 18:35:00|4883.4|4880.6|4886.7|4883.9|4888.7|4885.9|4882.2|4879.4|1489
1607539200000|2020-12-09 18:40:00|4886.9|4884.1|4885.9|4883.1|4886.9|4884.1|4880.9|4878.1|442
1607539500000|2020-12-09 18:45:00|4885.4|4882.6|4884.8|4882|4890.3|4887.5|4882.9|4880.1|416
1607539800000|2020-12-09 18:50:00|4884.3|4881.5|4878.8|4876|4885.7|4882.9|4877.8|4875|2415
1607540100000|2020-12-09 18:55:00|4879|4876.2|4879.7|4876.9|4882.7|4879.9|4876.8|4874|729
1607540400000|2020-12-09 19:00:00|4878.7|4875.9|4884.7|4881.9|4888.2|4885.4|4875|4872.2|1278
1607540700000|2020-12-09 19:05:00|4885.3|4882.5|4887.2|4884.4|4887.8|4885|4880.2|4877.4|1243
1607541000000|2020-12-09 19:10:00|4887.3|4884.5|4881.7|4878.9|4888.3|4885.5|4881.7|4878.9|1168
1607541300000|2020-12-09 19:15:00|4881.3|4878.5|4880.7|4877.9|4882.7|4879.9|4869.5|4866.7|2357
1607541600000|2020-12-09 19:20:00|4879.7|4876.9|4880.7|4877.9|4880.8|4878|4874.7|4871.9|2002
1607541900000|2020-12-09 19:25:00|4880.8|4878|4882.7|4879.9|4892.7|4889.9|4877.7|4874.9|8668
1607542200000|2020-12-09 19:30:00|4882.5|4879.7|4875.8|4873|4885.3|4882.5|4874.5|4871.7|3775
1607542500000|2020-12-09 19:35:00|4875.5|4872.7|4875.5|4872.7|4876.2|4873.4|4874|4871.2|1024
1607542800000|2020-12-09 19:40:00|4876|4873.2|4874|4871.2|4877.7|4874.9|4873.7|4870.9|600
1607543100000|2020-12-09 19:45:00|4873.2|4870.4|4875|4872.2|4877|4874.2|4872.7|4869.9|366
1607543400000|2020-12-09 19:50:00|4875.2|4872.4|4878|4875.2|4878|4875.2|4874|4871.2|543
1607543700000|2020-12-09 19:55:00|4877.7|4874.9|4879.2|4876.4|4879.7|4876.9|4876|4873.2|331
1607544000000|2020-12-09 20:00:00|4879|4876.2|4880.8|4878|4881.3|4878.5|4879|4876.2|411
1607544300000|2020-12-09 20:05:00|4881|4878.2|4887|4884.2|4887.5|4884.7|4880.8|4878|426
1607544600000|2020-12-09 20:10:00|4887.3|4884.5|4887.8|4885|4889|4886.2|4886.3|4883.5|381
1607544900000|2020-12-09 20:15:00|4888|4885.2|4886.5|4883.7|4888|4885.2|4884|4881.2|99
1607545200000|2020-12-09 20:20:00|4886.8|4884|4886|4883.2|4888|4885.2|4885.5|4882.7|81
1607545500000|2020-12-09 20:25:00|4886.2|4883.4|4882|4879.2|4886.2|4883.4|4881|4878.2|126
1607545800000|2020-12-09 20:30:00|4882.5|4879.7|4884.6|4881.8|4884.8|4882|4882.5|4879.7|278
1607546100000|2020-12-09 20:35:00|4884.3|4881.5|4884.5|4881.7|4885.3|4882.5|4883|4880.2|174
1607546400000|2020-12-09 20:40:00|4884.8|4882|4896.3|4893.5|4897.8|4895|4884.8|4882|255
1607546700000|2020-12-09 20:45:00|4896|4893.2|4893.8|4891|4896.8|4894|4892.8|4890|156
1607547000000|2020-12-09 20:50:00|4893.5|4890.7|4894|4891.2|4895.8|4893|4893.3|4890.5|260
1607547300000|2020-12-09 20:55:00|4894.3|4891.5|4893|4890.2|4896.8|4894|4892|4889.2|168
1607547600000|2020-12-09 21:00:00|4892.7|4889.9|4893|4890.2|4894|4891.2|4890.8|4888|172
1607547900000|2020-12-09 21:05:00|4893.2|4890.4|4890|4887.2|4893.5|4890.7|4889|4886.2|152
1607548200000|2020-12-09 21:10:00|4890.2|4887.4|4891|4888.2|4892|4889.2|4889|4886.2|57
1607548500000|2020-12-09 21:15:00|4892|4889.2|4895|4892.2|4896|4893.2|4892|4889.2|1043
1607548800000|2020-12-09 21:20:00|4894.7|4891.9|4894.2|4891.4|4895.2|4892.4|4893.4|4890.6|184
1607549100000|2020-12-09 21:25:00|4893.9|4891.1|4894.2|4891.4|4895|4892.2|4893.2|4890.4|164
1607549400000|2020-12-09 21:30:00|4894.4|4891.6|4896|4893.2|4896|4893.2|4894|4891.2|34
1607549700000|2020-12-09 21:35:00|4895.5|4892.7|4896.5|4893.7|4896.5|4893.7|4893.2|4890.4|980
1607550000000|2020-12-09 21:40:00|4896.6|4893.8|4898.8|4896|4899.3|4896.5|4896.3|4893.5|51
1607550300000|2020-12-09 21:45:00|4899.8|4897|4904.2|4901.4|4907.8|4905|4896.8|4894|242
1607550600000|2020-12-09 21:50:00|4904.5|4901.7|4902.5|4899.7|4905.2|4902.4|4902|4899.2|41
1607550900000|2020-12-09 21:55:00|4903.2|4900.4|4906.1|4896.1|4906.1|4901|4899.8|4896.1|180
1607551200000|2020-12-09 22:00:00|4905.9|4895.9|4908.3|4905.5|4912.7|4907.8|4903.2|4895.9|127
1607551500000|2020-12-09 22:05:00|4909.4|4905.4|4909.8|4907|4909.8|4907|4908.3|4905.2|0
1607551800000|2020-12-09 22:10:00|4908.3|4905.5|4909.1|4906.3|4911.9|4906.5|4906.3|4901.1|7
1607552100000|2020-12-09 22:15:00|4908.9|4906.1|4908.1|4905.3|4909.4|4906.1|4908.1|4905|2
1607552400000|2020-12-09 22:20:00|4906.9|4904.1|4899.5|4896.7|4906.9|4904.1|4899.2|4895.7|33
1607552700000|2020-12-09 22:25:00|4899.2|4896.4|4905.1|4895.1|4907.7|4898.8|4895.1|4888.7|32
1607553000000|2020-12-09 22:30:00|4904.9|4894.9|4903.9|4893.9|4904.9|4895.5|4898.3|4890.4|3
1607553600000|2020-12-09 22:40:00|4904.2|4894.2|4905.9|4895.9|4906.4|4896.4|4904.2|4894.2|0
1607553900000|2020-12-09 22:45:00|4905.4|4895.4|4906.4|4896.4|4906.4|4896.4|4903.4|4893.4|24
1607554200000|2020-12-09 22:50:00|4906.1|4896.1|4904.9|4894.9|4906.1|4896.1|4904.9|4894.9|0
1607554500000|2020-12-09 22:55:00|4905.4|4895.4|4903.9|4893.9|4905.4|4895.4|4903.6|4893.6|0
1607562000000|2020-12-10 01:00:00|4907.1|4904.3|4907.1|4904.3|4918.6|4915.8|4898.5|4895.7|858
1607562300000|2020-12-10 01:05:00|4907.3|4904.5|4904.3|4901.5|4909.8|4907|4903.8|4901|188
1607562600000|2020-12-10 01:10:00|4904.1|4901.3|4899.1|4896.3|4904.8|4902|4897.1|4894.3|254
1607562900000|2020-12-10 01:15:00|4898.8|4896|4899.1|4896.3|4899.8|4897|4892.8|4890|173
1607563200000|2020-12-10 01:20:00|4899.4|4896.6|4903.8|4901|4904.1|4901.3|4898.6|4895.8|74
1607563500000|2020-12-10 01:25:00|4904.8|4902|4909.8|4907|4910.6|4907.8|4904.8|4902|114
1607563800000|2020-12-10 01:30:00|4910.1|4907.3|4911.8|4909|4912.1|4909.3|4904.8|4902|80
1607564100000|2020-12-10 01:35:00|4912.8|4910|4906.5|4903.7|4914.3|4911.5|4906.5|4903.7|74
1607564400000|2020-12-10 01:40:00|4906.8|4904|4902.8|4900|4906.8|4904|4901.5|4898.7|43
1607564700000|2020-12-10 01:45:00|4903|4900.2|4896.8|4894|4905.5|4902.7|4896.6|4893.8|112
1607565000000|2020-12-10 01:50:00|4897.1|4894.3|4899.8|4897|4902.1|4899.3|4897.1|4894.3|62
1607565300000|2020-12-10 01:55:00|4897.8|4895|4902.8|4900|4905.6|4902.8|4896.3|4893.5|174
1607565600000|2020-12-10 02:00:00|4903.1|4900.3|4907.8|4905|4908.1|4905.3|4902.3|4899.5|141
1607565900000|2020-12-10 02:05:00|4909.1|4906.3|4908.1|4905.3|4909.1|4906.3|4905.8|4903|102
1607566200000|2020-12-10 02:10:00|4907.8|4905|4907.8|4905|4911.6|4908.8|4904.8|4902|154
1607566500000|2020-12-10 02:15:00|4907.6|4904.8|4908.1|4905.3|4909.1|4906.3|4906.6|4903.8|27
1607566800000|2020-12-10 02:20:00|4908.6|4905.8|4907.6|4904.8|4908.6|4905.8|4905.8|4903|13
1607567100000|2020-12-10 02:25:00|4907.2|4904.4|4910.1|4907.3|4910.1|4907.3|4906.6|4903.8|22
1607567400000|2020-12-10 02:30:00|4910.4|4907.6|4911.1|4908.3|4912.8|4910|4908.6|4905.8|46
1607567700000|2020-12-10 02:35:00|4911.4|4908.6|4910.4|4907.6|4913.8|4911|4908.3|4905.5|81
1607568000000|2020-12-10 02:40:00|4910.3|4907.5|4908.6|4905.8|4911.3|4908.5|4907.8|4905|54
1607568300000|2020-12-10 02:45:00|4908.8|4906|4910.8|4908|4911.6|4908.8|4908.8|4906|34
1607568600000|2020-12-10 02:50:00|4910.6|4907.8|4910.1|4907.3|4911.8|4909|4909.8|4907|100
1607568900000|2020-12-10 02:55:00|4909.8|4907|4908.8|4906|4909.8|4907|4906.4|4903.6|56
1607569200000|2020-12-10 03:00:00|4909.1|4906.3|4908.6|4905.8|4910.6|4907.8|4907.1|4904.3|18
1607569500000|2020-12-10 03:05:00|4908.8|4906|4911.3|4908.5|4912.9|4910.1|4908.8|4906|53
1607569800000|2020-12-10 03:10:00|4910.8|4908|4912.8|4910|4914.1|4911.3|4908.6|4905.8|199
1607570100000|2020-12-10 03:15:00|4912.7|4909.9|4905.7|4902.9|4915.1|4912.3|4904.4|4901.6|80
1607570400000|2020-12-10 03:20:00|4906.2|4903.4|4907.2|4904.4|4909.7|4906.9|4904.6|4901.8|82
1607570700000|2020-12-10 03:25:00|4906.9|4904.1|4903.6|4900.8|4906.9|4904.1|4900.6|4897.8|120
1607571000000|2020-12-10 03:30:00|4904.1|4901.3|4904.6|4901.8|4904.6|4901.8|4903.7|4900.9|24
1607571300000|2020-12-10 03:35:00|4903.7|4900.9|4908.6|4905.8|4909.6|4906.8|4903.7|4900.9|21
1607571600000|2020-12-10 03:40:00|4908.7|4905.9|4910.6|4907.8|4912.6|4909.8|4908.7|4905.9|35
1607571900000|2020-12-10 03:45:00|4910.7|4907.9|4907.1|4904.3|4911.1|4908.3|4906.6|4903.8|49
1607572200000|2020-12-10 03:50:00|4906.7|4903.9|4906.6|4903.8|4907.7|4904.9|4904.7|4901.9|69
1607572500000|2020-12-10 03:55:00|4907.1|4904.3|4910.6|4907.8|4911.1|4908.3|4907.1|4904.3|44
1607572800000|2020-12-10 04:00:00|4909.6|4906.8|4912.1|4909.3|4912.7|4909.9|4909.6|4906.8|46
1607573100000|2020-12-10 04:05:00|4911.7|4908.9|4911.1|4908.3|4912.9|4910.1|4909.7|4906.9|13
1607573400000|2020-12-10 04:10:00|4910.7|4907.9|4911.1|4908.3|4911.7|4908.9|4910.7|4907.9|3
1607573700000|2020-12-10 04:15:00|4910.7|4907.9|4911.7|4908.9|4912.2|4909.4|4910.7|4907.9|40
1607574000000|2020-12-10 04:20:00|4911.6|4908.8|4911.7|4908.9|4911.7|4908.9|4911.6|4908.8|4
1607574300000|2020-12-10 04:25:00|4911.2|4908.4|4907.9|4905.1|4911.5|4908.7|4906.9|4904.1|44
1607574600000|2020-12-10 04:30:00|4908.5|4905.7|4907.7|4904.9|4909.7|4906.9|4907.7|4904.9|18
1607574900000|2020-12-10 04:35:00|4908.4|4905.6|4909.2|4906.4|4909.2|4906.4|4907.7|4904.9|3
1607575200000|2020-12-10 04:40:00|4908.7|4905.9|4908.5|4905.7|4908.7|4905.9|4907.7|4904.9|8
1607575500000|2020-12-10 04:45:00|4908.7|4905.9|4906.7|4903.9|4908.7|4905.9|4906.7|4903.9|8
1607575800000|2020-12-10 04:50:00|4907|4904.2|4907.2|4904.4|4908.2|4905.4|4907|4904.2|15
1607576100000|2020-12-10 04:55:00|4907.5|4904.7|4907.5|4904.7|4907.7|4904.9|4906.7|4903.9|6
1607576400000|2020-12-10 05:00:00|4907.7|4904.9|4905.7|4902.9|4907.7|4904.9|4904.7|4901.9|27
1607576700000|2020-12-10 05:05:00|4905.5|4902.7|4905.7|4902.9|4907.5|4904.7|4904.7|4901.9|68
1607577000000|2020-12-10 05:10:00|4905.4|4902.6|4904.7|4901.9|4905.5|4902.7|4904.5|4901.7|30
1607577300000|2020-12-10 05:15:00|4904.5|4901.7|4904.7|4901.9|4904.7|4901.9|4901.7|4898.9|11
1607577600000|2020-12-10 05:20:00|4904.2|4901.4|4901.5|4898.7|4904.2|4901.4|4901.2|4898.4|15
1607577900000|2020-12-10 05:25:00|4901.7|4898.9|4903.2|4900.4|4903.7|4900.9|4901.2|4898.4|44
1607578200000|2020-12-10 05:30:00|4903.9|4901.1|4908.7|4905.9|4909.7|4906.9|4903.7|4900.9|234
1607578500000|2020-12-10 05:35:00|4908|4905.2|4913.7|4910.9|4913.7|4910.9|4906.5|4903.7|281
1607578800000|2020-12-10 05:40:00|4913.2|4910.4|4909.7|4906.9|4913.7|4910.9|4908.9|4906.1|194
1607579100000|2020-12-10 05:45:00|4909.9|4907.1|4905.2|4902.4|4909.9|4907.1|4904.9|4902.1|189
1607579400000|2020-12-10 05:50:00|4905.5|4902.7|4901.9|4899.1|4905.7|4902.9|4901.9|4899.1|236
1607579700000|2020-12-10 05:55:00|4901.7|4898.9|4896.7|4893.9|4901.7|4898.9|4895.7|4892.9|114
1607580000000|2020-12-10 06:00:00|4896.3|4893.5|4892.9|4890.1|4898.2|4895.4|4891.5|4888.7|201
1607580300000|2020-12-10 06:05:00|4892.7|4889.9|4888.7|4885.9|4892.7|4889.9|4888.5|4885.7|174
1607580600000|2020-12-10 06:10:00|4888.9|4886.1|4893.7|4890.9|4893.7|4890.9|4886.9|4884.1|78
1607580900000|2020-12-10 06:15:00|4893.9|4891.1|4891.2|4888.4|4893.9|4891.1|4888.7|4885.9|139
1607581200000|2020-12-10 06:20:00|4891.5|4888.7|4898.7|4895.9|4902.7|4899.9|4891.5|4888.7|290
1607581500000|2020-12-10 06:25:00|4898.5|4895.7|4898|4895.2|4900.5|4897.7|4897.2|4894.4|42
1607581800000|2020-12-10 06:30:00|4898.2|4895.4|4895.7|4892.9|4900.7|4897.9|4892.7|4889.9|193
1607582100000|2020-12-10 06:35:00|4895|4892.2|4893.7|4890.9|4900.7|4897.9|4893.7|4890.9|77
1607582400000|2020-12-10 06:40:00|4893.9|4891.1|4897.2|4894.4|4897.7|4894.9|4890.4|4887.6|270
1607582700000|2020-12-10 06:45:00|4897.5|4894.7|4894.9|4892.1|4901.5|4898.7|4894.9|4892.1|306
1607583000000|2020-12-10 06:50:00|4894.7|4891.9|4889.7|4886.9|4895.5|4892.7|4889.7|4886.9|81
1607583300000|2020-12-10 06:55:00|4889.9|4887.1|4887.9|4885.1|4892.2|4889.4|4886.4|4883.6|166
1607583600000|2020-12-10 07:00:00|4885.9|4883.1|4892.7|4889.9|4893.7|4890.9|4884.9|4882.1|105
1607583900000|2020-12-10 07:05:00|4893|4890.2|4897.5|4894.7|4897.7|4894.9|4892.9|4890.1|103
1607584200000|2020-12-10 07:10:00|4896.7|4893.9|4893.9|4891.1|4901.2|4898.4|4893.7|4890.9|123
1607584500000|2020-12-10 07:15:00|4893.7|4890.9|4894.5|4891.7|4896.7|4893.9|4890.9|4888.1|132
1607584800000|2020-12-10 07:20:00|4894.2|4891.4|4891.7|4888.9|4895.5|4892.7|4890.5|4887.7|103
1607585100000|2020-12-10 07:25:00|4892|4889.2|4886.7|4883.9|4896|4893.2|4886.7|4883.9|103
1607585400000|2020-12-10 07:30:00|4886.9|4884.1|4891.7|4888.9|4892.4|4889.6|4886.9|4884.1|87
1607585700000|2020-12-10 07:35:00|4891.4|4888.6|4888.7|4885.9|4894.4|4891.6|4886.7|4883.9|202
1607586000000|2020-12-10 07:40:00|4888.5|4885.7|4887.9|4885.1|4891.7|4888.9|4886.9|4884.1|150
1607586300000|2020-12-10 07:45:00|4886.7|4883.9|4890.4|4887.6|4890.9|4888.1|4885.4|4882.6|137
1607586600000|2020-12-10 07:50:00|4890.1|4887.3|4893.7|4890.9|4893.7|4890.9|4889.9|4887.1|62
1607586900000|2020-12-10 07:55:00|4893.4|4890.6|4897.7|4894.9|4897.7|4894.9|4884.7|4881.9|415
1607587200000|2020-12-10 08:00:00|4897.4|4894.6|4904.7|4901.9|4906.9|4904.1|4896.7|4893.9|918
1607587500000|2020-12-10 08:05:00|4904.4|4901.6|4903.9|4901.1|4907.5|4904.7|4901.9|4899.1|366
1607587800000|2020-12-10 08:10:00|4904.7|4901.9|4903.7|4900.9|4909.5|4906.7|4903.7|4900.9|657
1607588100000|2020-12-10 08:15:00|4904.5|4901.7|4898.7|4895.9|4905.7|4902.9|4898.7|4895.9|295
1607588400000|2020-12-10 08:20:00|4898.9|4896.1|4910.7|4907.9|4911.5|4908.7|4898.9|4896.1|995
1607588700000|2020-12-10 08:25:00|4910.5|4907.7|4914.1|4911.3|4915.1|4912.3|4907.5|4904.7|2440
1607589000000|2020-12-10 08:30:00|4914.3|4911.5|4917.2|4914.4|4921.3|4918.5|4911.5|4908.7|3290
1607589300000|2020-12-10 08:35:00|4917|4914.2|4913.5|4910.7|4917.5|4914.7|4909.9|4907.1|1028
1607589600000|2020-12-10 08:40:00|4912.7|4909.9|4909.7|4906.9|4912.7|4909.9|4905.5|4902.7|752
1607589900000|2020-12-10 08:45:00|4909.5|4906.7|4910.7|4907.9|4912.5|4909.7|4908.5|4905.7|747
1607590200000|2020-12-10 08:50:00|4911|4908.2|4912.5|4909.7|4913.5|4910.7|4909.5|4906.7|900
1607590500000|2020-12-10 08:55:00|4912.7|4909.9|4910.5|4907.7|4918.5|4915.7|4910.3|4907.5|394
1607590800000|2020-12-10 09:00:00|4910.3|4907.5|4914.3|4911.5|4915.1|4912.3|4901.3|4898.5|1281
1607591100000|2020-12-10 09:05:00|4914.6|4911.8|4918.3|4915.5|4924.7|4921.3|4914.5|4911.7|1120
1607591400000|2020-12-10 09:10:00|4918.6|4915.8|4919.5|4916.7|4922.5|4919.7|4917.5|4914.7|598
1607591700000|2020-12-10 09:15:00|4920.1|4917.3|4918.8|4916|4921.5|4918.7|4914.5|4911.7|245
1607592000000|2020-12-10 09:20:00|4919.1|4916.3|4919.5|4916.7|4920.5|4917.7|4917.5|4914.7|339
1607592300000|2020-12-10 09:25:00|4919.3|4916.5|4923.5|4920.7|4926.1|4923.3|4918.8|4916|385
1607592600000|2020-12-10 09:30:00|4923.3|4920.5|4927.5|4924.7|4927.5|4924.7|4920.5|4917.7|517
1607592900000|2020-12-10 09:35:00|4927.3|4924.5|4917.5|4914.7|4931.3|4928.5|4915.5|4912.7|866
1607593200000|2020-12-10 09:40:00|4917.7|4914.9|4919.5|4916.7|4922.3|4919.5|4917.5|4914.7|486
1607593500000|2020-12-10 09:45:00|4920|4917.2|4919.7|4916.9|4920.5|4917.7|4915.5|4912.7|467
1607593800000|2020-12-10 09:50:00|4918.7|4915.9|4920.3|4917.5|4921.3|4918.5|4918.5|4915.7|641
1607594100000|2020-12-10 09:55:00|4920.1|4917.3|4923.5|4920.7|4924.3|4921.5|4919.3|4916.5|280
1607594400000|2020-12-10 10:00:00|4922.8|4920|4929.3|4926.5|4930.1|4927.3|4918.5|4915.7|915
1607594700000|2020-12-10 10:05:00|4929.1|4926.3|4928.1|4925.3|4932.1|4929.3|4927.3|4924.5|307
1607595000000|2020-12-10 10:10:00|4928.3|4925.5|4930.5|4927.7|4933.5|4930.7|4928.3|4925.5|523
1607595300000|2020-12-10 10:15:00|4930.7|4927.9|4935.1|4932.3|4936.1|4933.3|4930.1|4927.3|2796
1607595600000|2020-12-10 10:20:00|4934.9|4932.1|4935.1|4932.3|4937.1|4934.3|4934.1|4931.3|566
1607595900000|2020-12-10 10:25:00|4935.4|4932.6|4937.1|4934.3|4937.1|4934.3|4933.1|4930.3|448
1607596200000|2020-12-10 10:30:00|4936.9|4934.1|4932.1|4929.3|4937.1|4934.3|4931.7|4928.9|276
1607596500000|2020-12-10 10:35:00|4931.5|4928.7|4936.7|4933.9|4937.1|4934.3|4931.1|4928.3|2876
1607596800000|2020-12-10 10:40:00|4935.7|4932.9|4933.7|4930.9|4935.7|4932.9|4930.7|4927.9|417
1607597100000|2020-12-10 10:45:00|4933.5|4930.7|4944.3|4941.5|4945.3|4942.5|4933.5|4930.7|3526
1607597400000|2020-12-10 10:50:00|4945.3|4942.5|4956.3|4953.5|4956.3|4953.5|4945.3|4942.5|1625
1607597700000|2020-12-10 10:55:00|4955.5|4952.7|4952.3|4949.5|4956.3|4953.5|4949.3|4946.5|845
1607598000000|2020-12-10 11:00:00|4952.6|4949.8|4956.1|4953.3|4956.3|4953.5|4952.3|4949.5|737
1607598300000|2020-12-10 11:05:00|4956.3|4953.5|4967.9|4965.1|4972.2|4969.4|4955.3|4952.3|4193
1607598600000|2020-12-10 11:10:00|4968.2|4965.4|4961.6|4958.8|4974.6|4971.8|4959.6|4956.8|1839
1607598900000|2020-12-10 11:15:00|4961.7|4958.9|4959.9|4957.1|4964.6|4961.8|4958.9|4956.1|1119
1607599200000|2020-12-10 11:20:00|4960.4|4957.6|4961.9|4959.1|4961.9|4959.1|4957.9|4955.1|577
1607599500000|2020-12-10 11:25:00|4961.5|4958.7|4958.9|4956.1|4962.1|4959.3|4958.3|4955.5|505
1607599800000|2020-12-10 11:30:00|4959.3|4956.5|4955.3|4952.5|4960.9|4958.1|4953.9|4951.1|618
1607600100000|2020-12-10 11:35:00|4955.5|4952.7|4960|4957.2|4960.5|4957.7|4955.5|4952.7|2193
1607600400000|2020-12-10 11:40:00|4959.5|4956.7|4955.9|4953.1|4962.5|4959.7|4954.7|4951.9|1000
1607600700000|2020-12-10 11:45:00|4956.7|4953.9|4951.7|4948.9|4957.5|4954.7|4951.7|4948.9|426
1607601000000|2020-12-10 11:50:00|4951.9|4949.1|4959.5|4956.7|4959.5|4956.7|4951.9|4949.1|1994
1607601300000|2020-12-10 11:55:00|4960.2|4957.4|4959.5|4956.7|4962.2|4959.4|4958.5|4955.7|1382
1607601600000|2020-12-10 12:00:00|4959.7|4956.9|4953.5|4950.7|4960.8|4958|4953.5|4950.7|359
1607601900000|2020-12-10 12:05:00|4954|4951.2|4954.7|4951.9|4957.5|4954.7|4953.5|4950.7|352
1607602200000|2020-12-10 12:10:00|4954.5|4951.7|4959.5|4956.7|4959.8|4957|4954.5|4951.7|334
1607602500000|2020-12-10 12:15:00|4958.9|4956.1|4958|4955.2|4960.5|4957.7|4955.5|4952.7|245
1607602800000|2020-12-10 12:20:00|4957.8|4955|4954.5|4951.7|4959|4956.2|4949.7|4946.9|584
1607603100000|2020-12-10 12:25:00|4954.7|4951.9|4951.5|4948.7|4955.5|4952.7|4950.2|4947.4|459
1607603400000|2020-12-10 12:30:00|4951.2|4948.4|4946.9|4944.1|4951.9|4949.1|4946.9|4944.1|407
1607603700000|2020-12-10 12:35:00|4946.7|4943.9|4948.9|4946.1|4948.9|4946.1|4946.5|4943.7|166
1607604000000|2020-12-10 12:40:00|4948.7|4945.9|4943.4|4940.6|4948.7|4945.9|4941.9|4939.1|403
1607604300000|2020-12-10 12:45:00|4943.1|4940.3|4946.9|4944.1|4948.7|4945.9|4942.9|4940.1|664
1607604600000|2020-12-10 12:50:00|4946.7|4943.9|4951.5|4948.7|4951.5|4948.7|4946.7|4943.9|848
1607604900000|2020-12-10 12:55:00|4952.3|4949.5|4948.5|4945.7|4953.8|4951|4947.5|4944.7|894
1607605200000|2020-12-10 13:00:00|4949|4946.2|4958.3|4955.5|4958.3|4955.5|4945.5|4942.7|815
1607605500000|2020-12-10 13:05:00|4958.5|4955.7|4959.5|4956.7|4964.1|4961.3|4958.5|4955.7|695
1607605800000|2020-12-10 13:10:00|4958.5|4955.7|4961.1|4958.3|4961.3|4958.5|4957.5|4954.7|655
1607606100000|2020-12-10 13:15:00|4961.8|4959|4959.5|4956.7|4962.5|4959.7|4958.5|4955.7|2015
1607606400000|2020-12-10 13:20:00|4959.7|4956.9|4957.9|4955.1|4960.5|4957.7|4955.7|4952.9|341
1607606700000|2020-12-10 13:25:00|4957.5|4954.7|4960.5|4957.7|4960.5|4957.7|4957.2|4954.4|275
1607607000000|2020-12-10 13:30:00|4960.7|4957.9|4958.5|4955.7|4964.5|4961.7|4958|4955.2|1217
1607607300000|2020-12-10 13:35:00|4958.7|4955.9|4959.5|4956.7|4961.5|4958.7|4956.5|4953.7|798
1607607600000|2020-12-10 13:40:00|4958.9|4956.1|4961.5|4958.7|4962.5|4959.7|4958.2|4955.4|476
1607607900000|2020-12-10 13:45:00|4961|4958.2|4956.9|4954.1|4961.5|4958.7|4951.7|4948.9|570
1607608200000|2020-12-10 13:50:00|4956.7|4953.9|4951.5|4948.7|4959.5|4956.7|4951.2|4948.4|509
1607608500000|2020-12-10 13:55:00|4951.7|4948.9|4942.5|4939.7|4951.7|4948.9|4933.9|4931.1|1337
1607608800000|2020-12-10 14:00:00|4942.7|4939.9|4954.5|4951.7|4957|4954.2|4941|4938.2|1343
1607609100000|2020-12-10 14:05:00|4954.7|4951.9|4987.3|4984.5|4989.1|4986.3|4952.7|4949.9|6193
1607609400000|2020-12-10 14:10:00|4987.5|4984.7|4973.3|4970.5|4992.3|4989.5|4972.1|4969.3|3102
1607609700000|2020-12-10 14:15:00|4973.8|4971|4975.5|4972.7|4982.5|4979.7|4972.1|4969.3|1300
1607610000000|2020-12-10 14:20:00|4975.8|4973|4980.5|4977.7|4983.1|4980.3|4973.5|4970.7|781
1607610300000|2020-12-10 14:25:00|4981|4978.2|4981.1|4978.3|4984.8|4982|4979.5|4976.7|1564
1607610600000|2020-12-10 14:30:00|4980.8|4978|4982.9|4980.1|4990.1|4987.3|4978.3|4975.5|3302
1607610900000|2020-12-10 14:35:00|4983.1|4980.3|5007.7|5004.9|5010.9|5008.1|4981.9|4979.1|6174
1607611200000|2020-12-10 14:40:00|5007.1|5004.3|4998.7|4995.9|5013.7|5010.9|4997.9|4995.1|3777
1607611500000|2020-12-10 14:45:00|4998.9|4996.1|5007.1|5004.3|5010.9|5008.1|4998.9|4996.1|2201
1607611800000|2020-12-10 14:50:00|5006.9|5004.1|5010.7|5007.9|5014.7|5011.9|5005.9|5003.1|3170
1607612100000|2020-12-10 14:55:00|5011.3|5008.5|5025|5022.2|5029.5|5026.7|5010.9|5008.1|2929
1607612400000|2020-12-10 15:00:00|5025.2|5022.4|5035|5032.2|5037.8|5035|5025.2|5022.4|3183
1607612700000|2020-12-10 15:05:00|5034.7|5031.9|5054|5051.2|5055.3|5052.5|5033.5|5030.7|4548
1607613000000|2020-12-10 15:10:00|5053.8|5051|5053.1|5050.3|5056.3|5053.5|5041.3|5038.5|4751
1607613300000|2020-12-10 15:15:00|5052.9|5050.1|5053|5050.2|5056.5|5053.7|5044.7|5041.9|2631
1607613600000|2020-12-10 15:20:00|5052.5|5049.7|5055.7|5052.9|5063|5060.2|5051.7|5048.9|3138
1607613900000|2020-12-10 15:25:00|5056|5053.2|5057.7|5054.9|5060.5|5057.7|5048.7|5045.9|3111
1607614200000|2020-12-10 15:30:00|5058|5055.2|5059.6|5056.8|5065.5|5062.7|5057.3|5054.5|2649
1607614500000|2020-12-10 15:35:00|5060.3|5057.5|5073.3|5070.5|5075.3|5072.5|5060.1|5057.3|2826
1607614800000|2020-12-10 15:40:00|5073.6|5070.8|5085.5|5082.7|5097.2|5091.3|5073.3|5070.5|5022
1607615100000|2020-12-10 15:45:00|5085.2|5082.4|5074.7|5071.9|5094.3|5091.5|5074.5|5071.7|3127
1607615400000|2020-12-10 15:50:00|5074.5|5071.7|5086.8|5084|5089.3|5086.5|5074.5|5071.7|1627
1607615700000|2020-12-10 15:55:00|5087|5084.2|5094.8|5092|5100.3|5097.5|5087|5084.2|2228
1607616000000|2020-12-10 16:00:00|5095|5092.2|5098.3|5095.5|5100.3|5097.5|5090.3|5087.5|2183
1607616300000|2020-12-10 16:05:00|5099.1|5096.3|5080.7|5077.9|5100.5|5097.7|5079.9|5077.1|4609
1607616600000|2020-12-10 16:10:00|5081.2|5078.4|5078.9|5076.1|5084.9|5082.1|5071.7|5068.9|2338
1607616900000|2020-12-10 16:15:00|5078.7|5075.9|5086.4|5083.6|5088.7|5085.9|5077.9|5075.1|2302
1607617200000|2020-12-10 16:20:00|5086.7|5083.9|5078.4|5075.6|5091.7|5088.9|5075.7|5072.9|2051
1607617500000|2020-12-10 16:25:00|5078.1|5075.3|5087.1|5084.3|5090.1|5087.3|5077.7|5074.9|4809
1607617800000|2020-12-10 16:30:00|5086.7|5083.9|5086.9|5084.1|5093|5090.2|5081.7|5078.9|5684
1607618100000|2020-12-10 16:35:00|5087.7|5084.9|5081.2|5078.4|5088.9|5086.1|5073.7|5070.9|2011
1607618400000|2020-12-10 16:40:00|5081.5|5078.7|5074.3|5071.5|5081.9|5079.1|5068.1|5065.3|1367
1607618700000|2020-12-10 16:45:00|5073.9|5071.1|5075.7|5072.9|5078.9|5076.1|5071.4|5068.6|1338
1607619000000|2020-12-10 16:50:00|5075.1|5072.3|5063.6|5060.8|5075.1|5072.3|5062.9|5060.1|2129
1607619300000|2020-12-10 16:55:00|5064.1|5061.3|5069.2|5066.4|5069.2|5066.4|5061.2|5058.4|1499
1607619600000|2020-12-10 17:00:00|5069.6|5066.8|5064.2|5061.4|5074.7|5071.9|5061.2|5058.4|1467
1607619900000|2020-12-10 17:05:00|5064.7|5061.9|5063.2|5060.4|5065.4|5062.6|5061.2|5058.4|1163
1607620200000|2020-12-10 17:10:00|5063|5060.2|5059.7|5056.9|5065|5062.2|5055|5052.2|1390
1607620500000|2020-12-10 17:15:00|5059.4|5056.6|5060.5|5057.7|5063.2|5060.4|5056.2|5053.4|901
1607620800000|2020-12-10 17:20:00|5060.2|5057.4|5053.7|5050.9|5060.2|5057.4|5052.2|5049.4|1311
1607621100000|2020-12-10 17:25:00|5054|5051.2|5053|5050.2|5054.4|5051.6|5050|5047.2|923
1607621400000|2020-12-10 17:30:00|5053.2|5050.4|5062|5059.2|5063|5060.2|5053|5050.2|1052
1607621700000|2020-12-10 17:35:00|5061.4|5058.6|5053|5050.2|5064|5061.2|5050.7|5047.9|796
1607622000000|2020-12-10 17:40:00|5053.4|5050.6|5053.5|5050.7|5056.7|5053.9|5052|5049.2|754
1607622300000|2020-12-10 17:45:00|5053.7|5050.9|5050.2|5047.4|5055.4|5052.6|5048.6|5045.8|467
1607622600000|2020-12-10 17:50:00|5050.4|5047.6|5056.4|5053.6|5060|5057.2|5050|5047.2|581
1607622900000|2020-12-10 17:55:00|5056.2|5053.4|5057.2|5054.4|5060.2|5057.4|5055.4|5052.6|592
1607623200000|2020-12-10 18:00:00|5056.4|5053.6|5050|5047.2|5057.4|5054.6|5048.2|5045.4|1096
1607623500000|2020-12-10 18:05:00|5050.2|5047.4|5054.2|5051.4|5055.4|5052.6|5049.5|5046.7|586
1607623800000|2020-12-10 18:10:00|5053.9|5051.1|5052.7|5049.9|5053.9|5051.1|5047.2|5044.4|660
1607624100000|2020-12-10 18:15:00|5053|5050.2|5053|5050.2|5058.2|5055.4|5050.4|5047.6|1094
1607624400000|2020-12-10 18:20:00|5053.2|5050.4|5042.8|5040|5053.2|5050.4|5036.9|5034.1|1830
1607624700000|2020-12-10 18:25:00|5043.2|5040.4|5036.2|5033.4|5045.2|5042.4|5033.7|5030.9|1801
1607625000000|2020-12-10 18:30:00|5035.2|5032.4|5038.6|5035.8|5042|5039.2|5035.2|5032.4|2780
1607625300000|2020-12-10 18:35:00|5038.9|5036.1|5044.1|5041.3|5045.8|5043|5036.4|5033.6|828
1607625600000|2020-12-10 18:40:00|5043.8|5041|5040.8|5038|5044.4|5041.6|5039.3|5036.5|366
1607625900000|2020-12-10 18:45:00|5040.6|5037.8|5049.1|5046.3|5049.1|5046.3|5039.1|5036.3|543
1607626200000|2020-12-10 18:50:00|5048.8|5046|5050.6|5047.8|5053.1|5050.3|5046.6|5043.8|1020
1607626500000|2020-12-10 18:55:00|5050.3|5047.5|5047.8|5045|5050.6|5047.8|5042.6|5039.8|975
1607626800000|2020-12-10 19:00:00|5047.6|5044.8|5030.3|5027.5|5047.6|5044.8|5029.1|5026.3|1841
1607627100000|2020-12-10 19:05:00|5030.6|5027.8|5026.3|5023.5|5032.8|5030|5025.6|5022.8|1558
1607627400000|2020-12-10 19:10:00|5026.6|5023.8|5017.4|5014.6|5027.6|5024.8|5016.4|5013.6|2090
1607627700000|2020-12-10 19:15:00|5017.8|5015|5020.6|5017.8|5022.1|5019.3|5011.8|5009|1468
1607628000000|2020-12-10 19:20:00|5020.4|5017.6|5021.6|5018.8|5024.6|5021.8|5015.6|5012.8|3332
1607628300000|2020-12-10 19:25:00|5021.8|5019|5021.4|5018.6|5027.4|5024.6|5013.8|5011|10680
1607628600000|2020-12-10 19:30:00|5020.4|5017.6|5026.4|5023.6|5028.9|5026.1|5016.4|5013.6|3038
1607628900000|2020-12-10 19:35:00|5026.6|5023.8|5036.2|5033.4|5036.4|5033.6|5026.4|5023.6|1174
1607629200000|2020-12-10 19:40:00|5035.6|5032.8|5034.2|5031.4|5036|5033.2|5032.4|5029.6|874
1607629500000|2020-12-10 19:45:00|5035|5032.2|5034|5031.2|5038.2|5035.4|5034|5031.2|545
1607629800000|2020-12-10 19:50:00|5034.4|5031.6|5036|5033.2|5037|5034.2|5032.2|5029.4|1739
1607630100000|2020-12-10 19:55:00|5035|5032.2|5032.2|5029.4|5036.8|5034|5031|5028.2|192
1607630400000|2020-12-10 20:00:00|5032.4|5029.6|5035|5032.2|5035.8|5033|5032.4|5029.6|169
1607630700000|2020-12-10 20:05:00|5034.7|5031.9|5031.5|5028.7|5035.4|5032.6|5031.2|5028.4|191
1607631000000|2020-12-10 20:10:00|5031.8|5029|5035|5032.2|5036|5033.2|5030|5027.2|308
1607631300000|2020-12-10 20:15:00|5035.2|5032.4|5034.5|5031.7|5036|5033.2|5032|5029.2|181
1607631600000|2020-12-10 20:20:00|5034.2|5031.4|5035|5032.2|5035|5032.2|5032|5029.2|99
1607631900000|2020-12-10 20:25:00|5034.6|5031.8|5034|5031.2|5035|5032.2|5033|5030.2|119
1607632200000|2020-12-10 20:30:00|5034.2|5031.4|5033|5030.2|5035|5032.2|5032.4|5029.6|183
1607632500000|2020-12-10 20:35:00|5032.7|5029.9|5032|5029.2|5032.7|5029.9|5027.2|5024.4|97
1607632800000|2020-12-10 20:40:00|5031.7|5028.9|5031.5|5028.7|5033.2|5030.4|5030|5027.2|96
1607633100000|2020-12-10 20:45:00|5031|5028.2|5028|5025.2|5033|5030.2|5027|5024.2|205
1607633400000|2020-12-10 20:50:00|5028.2|5025.4|5032.5|5029.7|5034|5031.2|5028.2|5025.4|112
1607633700000|2020-12-10 20:55:00|5034|5031.2|5033|5030.2|5034|5031.2|5032|5029.2|130
1607634000000|2020-12-10 21:00:00|5033.3|5030.5|5033.3|5030.5|5033.6|5030.8|5031.6|5028.8|106
1607634300000|2020-12-10 21:05:00|5033.8|5031|5032.2|5029.4|5035|5032.2|5032|5029.2|95
1607634600000|2020-12-10 21:10:00|5032|5029.2|5031|5028.2|5034.3|5031.5|5031|5028.2|195
1607634900000|2020-12-10 21:15:00|5030.3|5027.5|5033.8|5031|5033.8|5031|5029.7|5026.9|76
1607635200000|2020-12-10 21:20:00|5033.6|5030.8|5030|5027.2|5033.6|5030.8|5030|5027.2|156
1607635500000|2020-12-10 21:25:00|5029|5026.2|5027|5024.2|5029|5026.2|5024|5021.2|266
1607635800000|2020-12-10 21:30:00|5027.6|5024.8|5028.3|5025.5|5028.8|5026|5027|5024.2|60
1607636100000|2020-12-10 21:35:00|5028|5025.2|5030.7|5027.9|5032|5029.2|5027|5024.2|64
1607636400000|2020-12-10 21:40:00|5030.4|5027.6|5032.2|5029.4|5032.2|5029.4|5030.4|5027.6|158
1607636700000|2020-12-10 21:45:00|5032.8|5030|5029.6|5026.8|5033|5030.2|5028.5|5025.7|372
1607637000000|2020-12-10 21:50:00|5029.8|5027|5036.9|5034.1|5037.6|5034.8|5029.6|5026.8|150
1607637300000|2020-12-10 21:55:00|5036.7|5033.9|5034.6|5031.8|5036.7|5033.9|5031.3|5028.5|253
1607637600000|2020-12-10 22:00:00|5034.1|5031.3|5031.3|5028.5|5038.1|5032.6|5031.3|5027.5|9
1607637900000|2020-12-10 22:05:00|5031.1|5028.3|5031.6|5028.8|5031.6|5028.8|5031.1|5028.3|16
1607638200000|2020-12-10 22:10:00|5031.9|5029.1|5031.1|5028.3|5032.1|5029.3|5031.1|5028.3|3
1607638500000|2020-12-10 22:15:00|5031.3|5028.5|5036|5026|5036|5030.6|5031.3|5026|508
1607638800000|2020-12-10 22:20:00|5033|5030.2|5033|5030.2|5033|5030.2|5033|5030.2|0
1607639100000|2020-12-10 22:25:00|5033.6|5030.8|5031.4|5028.6|5033.6|5030.8|5031.4|5028.6|5
1607639400000|2020-12-10 22:30:00|5031.2|5028.4|5037.7|5027.7|5041.5|5034.8|5030.3|5027.4|32
1607639700000|2020-12-10 22:35:00|5036.2|5026.2|5037.7|5027.7|5037.7|5027.7|5036.2|5026.2|0
1607640000000|2020-12-10 22:40:00|5038.3|5028.3|5041.5|5031.5|5041.5|5035.6|5036.4|5028.3|5
1607640300000|2020-12-10 22:45:00|5041.8|5031.8|5041.5|5031.5|5042|5032|5041.5|5031.5|1
1607640600000|2020-12-10 22:50:00|5041.8|5031.8|5042|5032|5042|5032|5041.5|5031.5|0
1607640900000|2020-12-10 22:55:00|5039.5|5035.5|5040.7|5030.7|5042.2|5036.6|5039.2|5030.7|0
1607648400000|2020-12-11 01:00:00|5047.5|5044.7|5048.7|5045.9|5059.7|5056.9|5044.9|5042.1|538
1607648700000|2020-12-11 01:05:00|5049|5046.2|5058.2|5055.4|5058.2|5055.4|5049|5046.2|285
1607649000000|2020-12-11 01:10:00|5058.4|5055.6|5064.7|5061.9|5065.7|5062.9|5055.1|5052.3|255
1607649300000|2020-12-11 01:15:00|5065.3|5062.5|5059.7|5056.9|5067.3|5064.5|5058.9|5056.1|289
1607649600000|2020-12-11 01:20:00|5060|5057.2|5067.2|5064.4|5068.9|5066.1|5059.7|5056.9|143
1607649900000|2020-12-11 01:25:00|5066.9|5064.1|5061.1|5058.3|5068.1|5064.9|5061.1|5058.3|161
1607650200000|2020-12-11 01:30:00|5060.9|5058.1|5065.7|5062.9|5066.9|5064.1|5060.1|5057.3|219
1607650500000|2020-12-11 01:35:00|5065.9|5063.1|5062.6|5059.8|5069.7|5066.9|5062.4|5059.6|149
1607650800000|2020-12-11 01:40:00|5063.1|5060.3|5063.4|5060.6|5067|5064.2|5063.1|5060.3|80
1607651100000|2020-12-11 01:45:00|5063.7|5060.9|5065.9|5063.1|5065.9|5063.1|5060.1|5057.3|136
1607651400000|2020-12-11 01:50:00|5066.4|5063.6|5062.4|5059.6|5069.7|5066.9|5061.1|5058.3|429
1607651700000|2020-12-11 01:55:00|5062.7|5059.9|5052.9|5050.1|5064.4|5061.6|5050.5|5047.7|254
1607652000000|2020-12-11 02:00:00|5052.7|5049.9|5043.2|5040.4|5052.7|5049.9|5032.6|5029.8|505
1607652300000|2020-12-11 02:05:00|5043.7|5040.9|5033.4|5030.6|5044.2|5041.4|5030.6|5027.8|433
1607652600000|2020-12-11 02:10:00|5032.9|5030.1|5030.7|5027.9|5035.7|5032.9|5029.9|5027.1|208
1607652900000|2020-12-11 02:15:00|5030.2|5027.4|5035.4|5032.6|5035.9|5033.1|5030.2|5027.4|172
1607653200000|2020-12-11 02:20:00|5035.2|5032.4|5041.9|5039.1|5042.5|5039.7|5033.4|5030.6|88
1607653500000|2020-12-11 02:25:00|5041.7|5038.9|5041.7|5038.9|5042.7|5039.9|5038.1|5035.3|94
1607653800000|2020-12-11 02:30:00|5041.9|5039.1|5035.4|5032.6|5041.9|5039.1|5031.7|5028.9|194
1607654100000|2020-12-11 02:35:00|5034.6|5031.8|5034.1|5031.3|5039.1|5036.3|5032.9|5030.1|119
1607654400000|2020-12-11 02:40:00|5034.4|5031.6|5037.4|5034.6|5037.4|5034.6|5030.6|5027.8|149
1607654700000|2020-12-11 02:45:00|5036.8|5034|5036|5033.2|5037.1|5034.3|5030.9|5028.1|126
1607655000000|2020-12-11 02:50:00|5036.2|5033.4|5036|5033.2|5039|5036.2|5034.8|5032|114
1607655300000|2020-12-11 02:55:00|5035.7|5032.9|5033.3|5030.5|5037.5|5034.7|5032.4|5029.6|139
1607655600000|2020-12-11 03:00:00|5032.8|5030|5036.1|5033.3|5038.8|5036|5031.6|5028.8|227
1607655900000|2020-12-11 03:05:00|5035.8|5033|5029.4|5026.6|5038.6|5035.8|5029.4|5026.6|273
1607656200000|2020-12-11 03:10:00|5029.6|5026.8|5016.1|5013.3|5029.9|5027.1|5011.8|5009|486
1607656500000|2020-12-11 03:15:00|5015.6|5012.8|5007.8|5005|5018.1|5015.3|5001.5|4998.7|715
1607656800000|2020-12-11 03:20:00|5008.3|5005.5|5015.6|5012.8|5019.1|5016.3|5008.3|5005.5|224
1607657100000|2020-12-11 03:25:00|5015.1|5012.3|5020.6|5017.8|5022.3|5019.5|5012.8|5010|245
1607657400000|2020-12-11 03:30:00|5020.3|5017.5|5023.1|5020.3|5024|5021.2|5018.8|5016|64
1607657700000|2020-12-11 03:35:00|5023.3|5020.5|5024|5021.2|5024|5021.2|5022.6|5019.8|61
1607658000000|2020-12-11 03:40:00|5023|5020.2|5022.2|5019.4|5023.2|5020.4|5020.7|5017.9|116
1607658300000|2020-12-11 03:45:00|5023|5020.2|5019.2|5016.4|5023.2|5020.4|5019|5016.2|38
1607658600000|2020-12-11 03:50:00|5019.7|5016.9|5019.2|5016.4|5020|5017.2|5017.7|5014.9|74
1607658900000|2020-12-11 03:55:00|5019|5016.2|5025|5022.2|5026|5023.2|5019|5016.2|111
1607659200000|2020-12-11 04:00:00|5025.4|5022.6|5028|5025.2|5029.5|5026.7|5024|5021.2|76
1607659500000|2020-12-11 04:05:00|5027.4|5024.6|5025.2|5022.4|5028|5025.2|5025.2|5022.4|45
1607659800000|2020-12-11 04:10:00|5025.8|5023|5029|5026.2|5030.8|5028|5025.2|5022.4|73
1607660100000|2020-12-11 04:15:00|5029.2|5026.4|5029.5|5026.7|5031|5028.2|5029|5026.2|17
1607660400000|2020-12-11 04:20:00|5029|5026.2|5030|5027.2|5031|5028.2|5029|5026.2|29
1607660700000|2020-12-11 04:25:00|5031.5|5028.7|5027.8|5025|5031.8|5029|5027|5024.2|82
1607661000000|2020-12-11 04:30:00|5028|5025.2|5032|5029.2|5035|5032.2|5028|5025.2|81
1607661300000|2020-12-11 04:35:00|5031.2|5028.4|5030|5027.2|5032|5029.2|5030|5027.2|13
1607661600000|2020-12-11 04:40:00|5030.3|5027.5|5029|5026.2|5030.3|5027.5|5027|5024.2|57
1607661900000|2020-12-11 04:45:00|5028.8|5026|5029.3|5026.5|5030.3|5027.5|5027|5024.2|55
1607662200000|2020-12-11 04:50:00|5030|5027.2|5031|5028.2|5031|5028.2|5028.5|5025.7|21
1607662500000|2020-12-11 04:55:00|5030.3|5027.5|5028.8|5026|5032.3|5029.5|5028.5|5025.7|39
1607662800000|2020-12-11 05:00:00|5028.6|5025.8|5028.3|5025.5|5031|5028.2|5027|5024.2|29
1607663100000|2020-12-11 05:05:00|5028|5025.2|5029|5026.2|5029|5026.2|5028|5025.2|23
1607663400000|2020-12-11 05:10:00|5028.8|5026|5027|5024.2|5030|5027.2|5027|5024.2|40
1607663700000|2020-12-11 05:15:00|5027.3|5024.5|5029.8|5027|5029.8|5027|5027|5024.2|32
1607664000000|2020-12-11 05:20:00|5030|5027.2|5031|5028.2|5032.5|5029.7|5030|5027.2|33
1607664300000|2020-12-11 05:25:00|5030.8|5028|5027|5024.2|5030.8|5028|5024.8|5022|51
1607664600000|2020-12-11 05:30:00|5027.6|5024.8|5028.3|5025.5|5033|5030.2|5027.3|5024.5|86
1607664900000|2020-12-11 05:35:00|5028|5025.2|5030|5027.2|5034|5031.2|5025.7|5022.9|148
1607665200000|2020-12-11 05:40:00|5030.5|5027.7|5024|5021.2|5032|5029.2|5021.2|5018.4|347
1607665500000|2020-12-11 05:45:00|5024.5|5021.7|5025|5022.2|5027.8|5025|5023|5020.2|169
1607665800000|2020-12-11 05:50:00|5025.3|5022.5|5023|5020.2|5027.5|5024.7|5022.5|5019.7|80
1607666100000|2020-12-11 05:55:00|5022.8|5020|5021.3|5018.5|5022.8|5020|5019.7|5016.9|60
1607666400000|2020-12-11 06:00:00|5020.7|5017.9|5022.3|5019.5|5024.3|5021.5|5020|5017.2|48
1607666700000|2020-12-11 06:05:00|5022|5019.2|5013|5010.2|5022.3|5019.5|5013|5010.2|276
1607667000000|2020-12-11 06:10:00|5013.6|5010.8|5012.5|5009.7|5014.8|5012|5010.2|5007.4|260
1607667300000|2020-12-11 06:15:00|5012.3|5009.5|5019.7|5016.9|5019.7|5016.9|5012.2|5009.4|68
1607667600000|2020-12-11 06:20:00|5019.4|5016.6|5020.5|5017.7|5023|5020.2|5019.3|5016.5|146
1607667900000|2020-12-11 06:25:00|5020.3|5017.5|5027.7|5024.9|5029|5026.2|5018.8|5016|207
1607668200000|2020-12-11 06:30:00|5027.5|5024.7|5027.3|5024.5|5028.6|5025.8|5026.8|5024|126
1607668500000|2020-12-11 06:35:00|5027|5024.2|5028.3|5025.5|5028.3|5025.5|5026.8|5024|120
1607668800000|2020-12-11 06:40:00|5028.6|5025.8|5025.8|5023|5031|5028.2|5025.8|5023|407
1607669100000|2020-12-11 06:45:00|5026.8|5024|5037|5034.2|5038|5035.2|5026.8|5024|302
1607669400000|2020-12-11 06:50:00|5037.8|5035|5037.3|5034.5|5040.8|5038|5033.8|5031|353
1607669700000|2020-12-11 06:55:00|5036.8|5034|5041.8|5039|5041.8|5039|5036.8|5034|390
1607670000000|2020-12-11 07:00:00|5041.6|5038.8|5045.8|5043|5046.2|5043.4|5040.6|5037.8|175
1607670300000|2020-12-11 07:05:00|5046|5043.2|5050.1|5047.3|5052.6|5049.8|5045.8|5043|531
1607670600000|2020-12-11 07:10:00|5050.8|5048|5059|5056.2|5059|5056.2|5050.8|5048|392
1607670900000|2020-12-11 07:15:00|5058.5|5055.7|5056.3|5053.5|5059.5|5056.7|5056.3|5053.5|284
1607671200000|2020-12-11 07:20:00|5056.8|5054|5051.8|5049|5057.1|5054.3|5048.8|5046|361
1607671500000|2020-12-11 07:25:00|5051.5|5048.7|5056.3|5053.5|5057.3|5054.5|5050.5|5047.7|128
1607671800000|2020-12-11 07:30:00|5056|5053.2|5055|5052.2|5057.5|5054.7|5050.7|5047.9|154
1607672100000|2020-12-11 07:35:00|5055.5|5052.7|5057.5|5054.7|5059.5|5056.7|5054.5|5051.7|175
1607672400000|2020-12-11 07:40:00|5057.1|5054.3|5056.3|5053.5|5057.1|5054.3|5052.8|5050|130
1607672700000|2020-12-11 07:45:00|5056.5|5053.7|5051.5|5048.7|5056.5|5053.7|5049.5|5046.7|123
1607673000000|2020-12-11 07:50:00|5050.9|5048.1|5050.7|5047.9|5052.5|5049.7|5047.7|5044.9|282
1607673300000|2020-12-11 07:55:00|5050.5|5047.7|5049.5|5046.7|5052.2|5049.4|5046.3|5043.5|259
1607673600000|2020-12-11 08:00:00|5050|5047.2|5050|5047.2|5051.3|5048.5|5041.4|5038.6|771
1607673900000|2020-12-11 08:05:00|5050.2|5047.4|5057.2|5054.4|5059.5|5056.7|5049|5046.2|870
1607674200000|2020-12-11 08:10:00|5056.9|5054.1|5052.7|5049.9|5060.7|5057.9|5050.7|5047.9|586
1607674500000|2020-12-11 08:15:00|5052.2|5049.4|5039.5|5036.7|5053.7|5050.9|5038.7|5035.9|638
1607674800000|2020-12-11 08:20:00|5039.7|5036.9|5034.5|5031.7|5044.7|5041.9|5034.2|5031.4|915
1607675100000|2020-12-11 08:25:00|5034.2|5031.4|5043.5|5040.7|5044.7|5041.9|5029.2|5026.4|2882
1607675400000|2020-12-11 08:30:00|5044.3|5041.5|5046.3|5043.5|5048.3|5045.5|5040.7|5037.9|2827
1607675700000|2020-12-11 08:35:00|5047.3|5044.5|5045.3|5042.5|5047.3|5044.5|5043.3|5040.5|1426
1607676000000|2020-12-11 08:40:00|5044.7|5041.9|5029.3|5026.5|5046.3|5043.5|5022.7|5019.9|2207
1607676300000|2020-12-11 08:45:00|5029.5|5026.7|5031.5|5028.7|5035.3|5032.5|5022.7|5019.9|1486
1607676600000|2020-12-11 08:50:00|5031.3|5028.5|5012.1|5009.3|5031.3|5028.5|5010.4|5007.6|2258
1607676900000|2020-12-11 08:55:00|5011.9|5009.1|5018.6|5015.8|5020.9|5018.1|5009.9|5007.1|1055
1607677200000|2020-12-11 09:00:00|5018.5|5015.7|5026.1|5023.3|5026.1|5023.3|5009.5|5006.7|1055
1607677500000|2020-12-11 09:05:00|5025.5|5022.7|5010.2|5007.4|5026.8|5024|5008.5|5005.7|1149
1607677800000|2020-12-11 09:10:00|5010.5|5007.7|5008|5005.2|5016.7|5013.9|5007.2|5004.4|716
1607678100000|2020-12-11 09:15:00|5008.2|5005.4|5012.2|5009.4|5013.2|5010.4|5007.2|5004.4|1237
1607678400000|2020-12-11 09:20:00|5011.9|5009.1|5002.2|4999.4|5015.4|5012.6|5001.9|4999.1|1234
1607678700000|2020-12-11 09:25:00|5001.9|4999.1|5000.6|4997.8|5005.9|5003.1|5000.4|4997.6|1119
1607679000000|2020-12-11 09:30:00|5000.4|4997.6|4995.6|4992.8|5004.4|5001.6|4993.6|4990.8|1417
1607679300000|2020-12-11 09:35:00|4995.3|4992.5|5000.2|4997.4|5005.4|5002.6|4993.6|4990.8|2951
1607679600000|2020-12-11 09:40:00|4999.9|4997.1|5002.1|4999.3|5002.9|5000.1|4993.2|4990.4|588
1607679900000|2020-12-11 09:45:00|5002.4|4999.6|5003.1|5000.3|5009.9|5007.1|4999.1|4996.3|1200
1607680200000|2020-12-11 09:50:00|5003.4|5000.6|5001.1|4998.3|5004.4|5001.6|4999.1|4996.3|380
1607680500000|2020-12-11 09:55:00|5001.4|4998.6|4993.9|4991.1|5002.2|4998.6|4989.9|4987.1|1267
1607680800000|2020-12-11 10:00:00|4993.4|4990.6|5001.9|4999.1|5001.9|4999.1|4992.4|4989.6|1821
1607681100000|2020-12-11 10:05:00|5002.4|4999.6|5006.9|5004.1|5007.9|5005.1|5002.1|4999.3|525
1607681400000|2020-12-11 10:10:00|5006.7|5003.9|5003.3|5000.5|5006.7|5003.9|5000.1|4997.3|223
1607681700000|2020-12-11 10:15:00|5003.1|5000.3|5006.1|5003.3|5009.9|5007.1|5002.3|4999.5|575
1607682000000|2020-12-11 10:20:00|5005.1|5002.3|5008.1|5005.3|5008.1|5005.3|5001.1|4998.3|484
1607682300000|2020-12-11 10:25:00|5007.9|5005.1|5007.1|5004.3|5011.9|5009.1|5004.1|5001.3|479
1607682600000|2020-12-11 10:30:00|5007.3|5004.5|5007.3|5004.5|5013.9|5011.1|5003.7|5000.9|558
1607682900000|2020-12-11 10:35:00|5007.1|5004.3|4998.1|4995.3|5007.1|5004.3|4995.1|4992.3|836
1607683200000|2020-12-11 10:40:00|4997.5|4994.7|5004.1|5001.3|5006.1|5003.3|4994.1|4991.3|675
1607683500000|2020-12-11 10:45:00|5003.8|5001|5010.9|5008.1|5010.9|5008.1|5001.3|4998.5|234
1607683800000|2020-12-11 10:50:00|5010.3|5007.5|5012.1|5009.3|5015.3|5012.5|5009.1|5006.3|272
1607684100000|2020-12-11 10:55:00|5011.9|5009.1|5000.3|4997.5|5013.9|5011.1|4999.3|4996.5|1306
1607684400000|2020-12-11 11:00:00|4999.3|4996.5|5004.1|5001.3|5006.4|5003.6|4997.1|4994.3|304
1607684700000|2020-12-11 11:05:00|5004.5|5001.7|5000.1|4997.3|5009.1|5006.3|4993.3|4990.5|511
1607685000000|2020-12-11 11:10:00|4999.9|4997.1|4998.1|4995.3|5001.4|4998.6|4995.1|4992.3|224
1607685300000|2020-12-11 11:15:00|4997.6|4994.8|4997.1|4994.3|5002.4|4999.6|4995.6|4992.8|783
1607685600000|2020-12-11 11:20:00|4996.9|4994.1|4997.8|4995|5001.6|4998.8|4992.3|4989.5|423
1607685900000|2020-12-11 11:25:00|4998.1|4995.3|4980.5|4977.7|4998.3|4995.5|4977.3|4974.5|2342
1607686200000|2020-12-11 11:30:00|4980|4977.2|4984.3|4981.5|4985.5|4982.7|4977.3|4974.5|1218
1607686500000|2020-12-11 11:35:00|4984|4981.2|4983.5|4980.7|4984.5|4981.7|4980.5|4977.7|1875
1607686800000|2020-12-11 11:40:00|4983.3|4980.5|4982.5|4979.7|4984.5|4981.7|4982.3|4979.5|497
1607687100000|2020-12-11 11:45:00|4982.3|4979.5|4990.8|4988|4993.3|4990.5|4982.3|4979.5|867
1607687400000|2020-12-11 11:50:00|4990.5|4987.7|4994.5|4991.7|4997.5|4994.7|4989.5|4986.7|410
1607687700000|2020-12-11 11:55:00|4994.7|4991.9|4998.5|4995.7|4999.5|4996.7|4993.7|4990.9|329
1607688000000|2020-12-11 12:00:00|4998.9|4996.1|4998.5|4995.7|5002.7|4999.9|4995.5|4992.7|649
1607688300000|2020-12-11 12:05:00|4997.9|4995.1|5003.8|5001|5003.8|5001|4997.5|4994.7|257
1607688600000|2020-12-11 12:10:00|5003.5|5000.7|5003.8|5001|5004.5|5001.7|5000|4997.2|741
1607688900000|2020-12-11 12:15:00|5003.5|5000.7|5020.5|5017.7|5022.5|5019.7|5002.5|4999.7|1485
1607689200000|2020-12-11 12:20:00|5020.8|5018|5015.1|5012.3|5021.5|5018.7|5010.3|5007.5|1387
1607689500000|2020-12-11 12:25:00|5014.6|5011.8|5014.9|5012.1|5016.1|5013.3|5011.8|5009|439
1607689800000|2020-12-11 12:30:00|5015.1|5012.3|5009.9|5007.1|5015.1|5012.3|5005.3|5002.5|949
1607690100000|2020-12-11 12:35:00|5010.1|5007.3|5005.1|5002.3|5010.4|5007.6|5002.3|4999.5|328
1607690400000|2020-12-11 12:40:00|5005.3|5002.5|5006.9|5004.1|5007.9|5005.1|5003.6|5000.8|353
1607690700000|2020-12-11 12:45:00|5006.6|5003.8|5007.9|5005.1|5007.9|5005.1|5005.1|5002.3|228
1607691000000|2020-12-11 12:50:00|5008.9|5006.1|5021.3|5018.5|5027.9|5025.1|5008.9|5006.1|1404
1607691300000|2020-12-11 12:55:00|5021.1|5018.3|5023.1|5020.3|5023.1|5020.3|5016.1|5013.3|832
1607691600000|2020-12-11 13:00:00|5022.8|5020|5019.3|5016.5|5025.8|5023|5019.3|5016.5|584
1607691900000|2020-12-11 13:05:00|5018.1|5015.3|5012.5|5009.7|5019.8|5017|5010.7|5007.9|736
1607692200000|2020-12-11 13:10:00|5012.8|5010|5016.3|5013.5|5018.3|5015.5|5009.5|5006.7|686
1607692500000|2020-12-11 13:15:00|5015.8|5013|5008.5|5005.7|5021.3|5018.5|5008.5|5005.7|538
1607692800000|2020-12-11 13:20:00|5008.8|5006|5000.7|4997.9|5010.5|5007.7|4999.7|4996.9|2494
1607693100000|2020-12-11 13:25:00|5001.3|4998.5|5006.7|5003.9|5006.7|5003.9|5001.3|4998.5|1015
1607693400000|2020-12-11 13:30:00|5006.1|5003.3|5007.9|5005.1|5008.9|5006.1|5003.2|5000.4|342
1607693700000|2020-12-11 13:35:00|5008.2|5005.4|5002.7|4999.9|5011.2|5008.4|5002.7|4999.9|350
1607694000000|2020-12-11 13:40:00|5002.4|4999.6|4998.7|4995.9|5004.7|5001.9|4998.4|4995.6|556
1607694300000|2020-12-11 13:45:00|4999.1|4996.3|5007.7|5004.9|5011.5|5008.7|4999.1|4996.3|707
1607694600000|2020-12-11 13:50:00|5007.4|5004.6|5010.7|5007.9|5010.7|5007.9|5004.1|5001.3|403
1607694900000|2020-12-11 13:55:00|5010.9|5008.1|5010.3|5007.5|5016.5|5013.7|5008.9|5006.1|2005
1607695200000|2020-12-11 14:00:00|5009.5|5006.7|5007.5|5004.7|5013.3|5010.5|5001.5|4998.7|840
1607695500000|2020-12-11 14:05:00|5007.2|5004.4|4999.3|4996.5|5009.5|5006.7|4997.1|4994.3|852
1607695800000|2020-12-11 14:10:00|4999.5|4996.7|5007.7|5004.9|5011.3|5008.5|4999|4996.2|841
1607696100000|2020-12-11 14:15:00|5007.5|5004.7|5019.5|5016.7|5020.3|5017.5|5004.5|5001.7|1417
1607696400000|2020-12-11 14:20:00|5019.7|5016.9|5016|5013.2|5022.3|5019.5|5014.7|5011.9|1147
1607696700000|2020-12-11 14:25:00|5016.3|5013.5|5014.5|5011.7|5016.5|5013.7|5005.7|5002.9|628
1607697000000|2020-12-11 14:30:00|5013.7|5010.9|5004.7|5001.9|5018.5|5015.7|4999.2|4996.4|958
1607697300000|2020-12-11 14:35:00|5004.1|5001.3|5004.5|5001.7|5007.5|5004.7|4997.7|4994.9|1046
1607697600000|2020-12-11 14:40:00|5004.7|5001.9|4989.7|4986.9|5005.3|5002.5|4985.2|4982.4|1447
1607697900000|2020-12-11 14:45:00|4990|4987.2|4982.1|4979.3|4992.7|4989.9|4973.5|4968.9|3314
1607698200000|2020-12-11 14:50:00|4981.1|4978.3|4996.7|4993.9|4996.7|4993.9|4977.7|4974.9|2219
1607698500000|2020-12-11 14:55:00|4996.4|4993.6|5004.3|5001.5|5010.3|5007.5|4991.7|4988.9|2791
1607698800000|2020-12-11 15:00:00|5004|5001.2|5007.7|5004.9|5015.3|5012.5|5004|5001.2|1490
1607699100000|2020-12-11 15:05:00|5007|5004.2|5017.5|5014.7|5020.5|5017.7|5006|5000.1|1454
1607699400000|2020-12-11 15:10:00|5018.1|5015.3|5023.7|5020.9|5024.7|5021.9|5011.7|5008.9|1121
1607699700000|2020-12-11 15:15:00|5024|5021.2|5026.7|5023.9|5028.5|5025.7|5019.7|5016.9|1740
1607700000000|2020-12-11 15:20:00|5026.5|5023.7|5022.7|5019.9|5027|5024.2|5020|5017.2|1007
1607700300000|2020-12-11 15:25:00|5023.5|5020.7|5018.7|5015.9|5030.5|5027.7|5018.7|5015.9|1574
1607700600000|2020-12-11 15:30:00|5019.1|5016.3|5024.7|5021.9|5027.7|5024.9|5017.7|5014.9|735
1607700900000|2020-12-11 15:35:00|5025|5022.2|5020.9|5018.1|5025.5|5022.7|5011.7|5008.9|1970
1607701200000|2020-12-11 15:40:00|5021.6|5018.8|5016.1|5013.3|5021.9|5019.1|5016.1|5013.3|915
1607701500000|2020-12-11 15:45:00|5015.9|5013.1|5008.4|5005.6|5018.9|5016.1|5005.9|5003.1|1136
1607701800000|2020-12-11 15:50:00|5007.9|5005.1|5004.9|5002.1|5015.9|5013.1|5004.9|5002.1|1361
1607702100000|2020-12-11 15:55:00|5004.7|5001.9|5004.9|5002.1|5010.1|5007.3|5002.1|4999.3|1502
1607702400000|2020-12-11 16:00:00|5005.1|5002.3|5006.7|5003.9|5010.9|5008.1|5004.9|5002.1|931
1607702700000|2020-12-11 16:05:00|5006.9|5004.1|5007.9|5005.1|5016.3|5013.5|5003.7|5000.9|843
1607703000000|2020-12-11 16:10:00|5008.4|5005.6|5015.5|5012.7|5015.9|5013.1|5008.1|5005.3|906
1607703300000|2020-12-11 16:15:00|5015.7|5012.9|5006.5|5003.7|5016.7|5013.9|5004.7|5001.9|1114
1607703600000|2020-12-11 16:20:00|5006.9|5004.1|5000.9|4998.1|5008.9|5006.1|4999.9|4997.1|1227
1607703900000|2020-12-11 16:25:00|5001.7|4998.9|5002.7|4999.9|5002.7|4999.9|4995.9|4993.1|3043
1607704200000|2020-12-11 16:30:00|5002.1|4999.3|5003.7|5000.9|5008.9|5006.1|4996.9|4994.1|2501
1607704500000|2020-12-11 16:35:00|5004.1|5001.3|4994.1|4991.3|5004.7|5001.9|4993.7|4990.9|1633
1607704800000|2020-12-11 16:40:00|4994.7|4991.9|4989.7|4986.9|4996.1|4993.3|4989.5|4986.7|3144
1607705100000|2020-12-11 16:45:00|4989.2|4986.4|4989.9|4987.1|4990.7|4987.9|4983.7|4980.9|1864
1607705400000|2020-12-11 16:50:00|4990.5|4987.7|4991.9|4989.1|4993.9|4991.1|4989.7|4986.9|764
1607705700000|2020-12-11 16:55:00|4991.7|4988.9|4996.9|4994.1|4997.7|4994.9|4990.4|4987.6|2597
1607706000000|2020-12-11 17:00:00|4997.4|4994.6|4996.7|4993.9|5001.7|4998.9|4994.4|4991.6|528
1607706300000|2020-12-11 17:05:00|4996.9|4994.1|5000.9|4998.1|5002.9|5000.1|4995.5|4992.7|545
1607706600000|2020-12-11 17:10:00|5001.5|4998.7|4990.9|4988.1|5001.9|4999.1|4990.9|4988.1|1005
1607706900000|2020-12-11 17:15:00|4990.7|4987.9|4996.2|4993.4|4998.9|4996.1|4988.9|4986.1|515
1607707200000|2020-12-11 17:20:00|4995.9|4993.1|5001.7|4998.9|5002.7|4999.9|4992.7|4989.9|444
1607707500000|2020-12-11 17:25:00|5001.5|4998.7|5005.9|5003.1|5006.2|5003.4|4998.5|4995.7|478
1607707800000|2020-12-11 17:30:00|5005.5|5002.7|5000.5|4997.7|5005.7|5002.9|4998.7|4995.9|703
1607708100000|2020-12-11 17:35:00|4999.5|4996.7|4998.5|4995.7|4999.5|4996.7|4995.7|4992.9|546
1607708400000|2020-12-11 17:40:00|4998.7|4995.9|4999.9|4997.1|5002.5|4999.7|4998.2|4995.4|419
1607708700000|2020-12-11 17:45:00|4999.7|4996.9|5003.2|5000.4|5003.2|5000.4|4997.5|4994.7|405
1607709000000|2020-12-11 17:50:00|5002.9|5000.1|5001.2|4998.4|5003.7|5000.9|4999.9|4997.1|282
1607709300000|2020-12-11 17:55:00|5001.4|4998.6|5004.7|5001.9|5006.5|5003.7|5000.5|4997.7|468
1607709600000|2020-12-11 18:00:00|5004.9|5002.1|5001.7|4998.9|5004.9|5002.1|5000.7|4997.9|586
1607709900000|2020-12-11 18:05:00|5002.3|4999.5|5001.5|4998.7|5003.5|5000.7|4998.3|4995.5|1809
1607710200000|2020-12-11 18:10:00|5001.7|4998.9|5004.3|5001.5|5004.7|5001.9|5000.5|4997.7|427
1607710500000|2020-12-11 18:15:00|5004.5|5001.7|4999.5|4996.7|5009.3|5006.5|4999.5|4996.7|1023
1607710800000|2020-12-11 18:20:00|4999.3|4996.5|4996.5|4993.7|5000.3|4997.5|4994.8|4992|968
1607711100000|2020-12-11 18:25:00|4995.9|4993.1|4997.2|4994.4|4997.7|4994.9|4993.3|4990.5|675
1607711400000|2020-12-11 18:30:00|4996.9|4994.1|4992.5|4989.7|4997.9|4995.1|4991.7|4988.9|355
1607711700000|2020-12-11 18:35:00|4992.3|4989.5|4990.5|4987.7|4992.7|4989.9|4988.7|4985.9|281
1607712000000|2020-12-11 18:40:00|4989.9|4987.1|4989.5|4986.7|4992.5|4989.7|4989.5|4986.7|363
1607712300000|2020-12-11 18:45:00|4989.7|4986.9|4986.9|4984.1|4990.7|4987.9|4985.5|4982.7|636
1607712600000|2020-12-11 18:50:00|4986.7|4983.9|4993.7|4990.9|4993.7|4990.9|4984.7|4981.9|477
1607712900000|2020-12-11 18:55:00|4994.3|4991.5|4989.5|4986.7|4994.5|4991.7|4987.7|4984.9|443
1607713200000|2020-12-11 19:00:00|4989.7|4986.9|4988.9|4986.1|4990.7|4987.9|4986.7|4983.9|1872
1607713500000|2020-12-11 19:05:00|4989.1|4986.3|4991.9|4989.1|4992.6|4989.8|4988.9|4986.1|1206
1607713800000|2020-12-11 19:10:00|4992.1|4989.3|4989.3|4986.5|4992.9|4990.1|4988.1|4985.3|1899
1607714100000|2020-12-11 19:15:00|4989.6|4986.8|4996.8|4994|4998.6|4995.8|4987.6|4984.8|3121
1607714400000|2020-12-11 19:20:00|4996.6|4993.8|5005.7|5002.9|5007.9|5005.1|4995.1|4992.3|3525
1607714700000|2020-12-11 19:25:00|5005.9|5003.1|4994.9|4992.1|5007.2|5004.4|4991.3|4988.5|11474
1607715000000|2020-12-11 19:30:00|4995.5|4992.7|5001.9|4999.1|5002.9|5000.1|4993.9|4991.1|2295
1607715300000|2020-12-11 19:35:00|5002.2|4999.4|5000.9|4998.1|5002.2|4999.4|4998.5|4995.7|361
1607715600000|2020-12-11 19:40:00|5000.7|4997.9|4999.9|4997.1|5002.9|5000.1|4999.9|4997.1|503
1607715900000|2020-12-11 19:45:00|5000.1|4997.3|5001.9|4999.1|5003.9|5001.1|4999.9|4997.1|350
1607716200000|2020-12-11 19:50:00|5001.4|4998.6|5000.7|4997.9|5001.9|4999.1|4999.4|4996.6|200
1607716500000|2020-12-11 19:55:00|5000.9|4998.1|4997.9|4995.1|5000.9|4998.1|4997.9|4995.1|186
1607716800000|2020-12-11 20:00:00|4998.2|4995.4|4995.9|4993.1|5000.7|4997.9|4995.9|4993.1|115
1607717100000|2020-12-11 20:05:00|4994.2|4991.4|4994.9|4992.1|4995.7|4992.9|4992.7|4989.9|193
1607717400000|2020-12-11 20:10:00|4995.1|4992.3|4998.9|4996.1|4999.7|4996.9|4994.9|4992.1|195
1607717700000|2020-12-11 20:15:00|4998.7|4995.9|4997.9|4995.1|4999.7|4996.9|4996.4|4993.6|207
1607718000000|2020-12-11 20:20:00|4997.7|4994.9|4996.7|4993.9|4997.7|4994.9|4995.9|4993.1|96
1607718300000|2020-12-11 20:25:00|4996.9|4994.1|4995.9|4993.1|4997.4|4994.6|4995.9|4993.1|100
1607718600000|2020-12-11 20:30:00|4996.9|4994.1|4996.2|4993.4|4999.2|4996.4|4995.4|4992.6|85
1607718900000|2020-12-11 20:35:00|4996.7|4993.9|4995.9|4993.1|4997.2|4994.4|4994.9|4992.1|299
1607719200000|2020-12-11 20:40:00|4996.4|4993.6|4994.4|4991.6|4997.9|4995.1|4993.1|4990.3|210
1607719500000|2020-12-11 20:45:00|4994.6|4991.8|4995.1|4992.3|4996.9|4994.1|4993.9|4991.1|82
1607719800000|2020-12-11 20:50:00|4995.9|4993.1|4999.4|4996.6|4999.6|4996.8|4995.3|4992.5|283
1607720100000|2020-12-11 20:55:00|4999.9|4997.1|5000.6|4997.8|5000.9|4998.1|4997.9|4995.1|435
1607720400000|2020-12-11 21:00:00|4999.9|4997.1|5000.1|4997.3|5000.9|4998.1|4998.3|4995.5|107
1607720700000|2020-12-11 21:05:00|4999.9|4997.1|4999.6|4996.8|4999.9|4997.1|4999.1|4996.3|191
1607721000000|2020-12-11 21:10:00|4999.9|4997.1|4995.1|4992.3|4999.9|4997.1|4994.9|4992.1|182
1607721300000|2020-12-11 21:15:00|4995.4|4992.6|4995.9|4993.1|4995.9|4993.1|4994.9|4992.1|12
1607721600000|2020-12-11 21:20:00|4996.4|4993.6|4996.4|4993.6|4997.4|4994.6|4995.1|4992.3|38
1607721900000|2020-12-11 21:25:00|4996.1|4993.3|4996.9|4994.1|4996.9|4994.1|4994.9|4992.1|111
1607722200000|2020-12-11 21:30:00|4997.1|4994.3|4996.4|4993.6|4997.9|4995.1|4995.3|4992.5|119
1607722500000|2020-12-11 21:35:00|4996.6|4993.8|4995.9|4993.1|4997.3|4994.5|4995.6|4992.8|30
1607722800000|2020-12-11 21:40:00|4996.1|4993.3|4996.9|4994.1|4997.4|4994.6|4996.1|4993.3|148
1607723100000|2020-12-11 21:45:00|4996.4|4993.6|4986.4|4983.6|4998.7|4995.9|4986.1|4983.3|809
1607723400000|2020-12-11 21:50:00|4986.7|4983.9|4990.5|4987.7|4993.5|4990.7|4986.7|4983.9|16
1607723700000|2020-12-11 21:55:00|4990.2|4987.4|4998.8|4988.8|4999.8|4993.9|4987|4984.2|158
1607900400000|2020-12-13 23:00:00|5007.8|4997.8|5012.5|5002.5|5012.8|5004.8|4990.4|4987.6|412
1607900700000|2020-12-13 23:05:00|5010|5006|5013|5009|5016.8|5013.4|5008.4|5005.3|50
1607901000000|2020-12-13 23:10:00|5013.4|5010.6|5016.3|5006.3|5017.3|5012.9|5011.7|5006|34
1607901300000|2020-12-13 23:15:00|5011.7|5008.9|5011.9|5009.1|5014|5010.9|5011.2|5008.4|8
1607901600000|2020-12-13 23:20:00|5011.7|5008.9|5010.9|5008.1|5013.8|5010.1|5010.2|5007.4|86
1607901900000|2020-12-13 23:25:00|5011.7|5008.9|5007.9|5005.1|5012.5|5009.6|5007.9|5005.1|73
1607902200000|2020-12-13 23:30:00|5008.2|5005.4|5008.2|5005.4|5010.4|5007.6|5005.9|5002.8|145
1607902500000|2020-12-13 23:35:00|5007.9|5005.1|5007.7|5004.9|5007.9|5005.1|5005.9|5003|4
1607902800000|2020-12-13 23:40:00|5008|5004|5008|5004|5008|5004.6|5004.9|5002.1|7
1607903100000|2020-12-13 23:45:00|5007.8|5003.8|5005.9|5003.1|5007.8|5004.4|5005.9|5002.8|3
1607903400000|2020-12-13 23:50:00|5006.7|5003.9|5008|5004|5008.3|5004.9|5006.7|5003.9|2
1607903700000|2020-12-13 23:55:00|5007.7|5004.9|5005.4|5002.6|5008|5004.9|5005.2|5002.4|84
1607904000000|2020-12-14 00:00:00|5006.2|5003.4|5007.9|5005.1|5008.4|5005.6|5006.2|5003.4|34
1607904300000|2020-12-14 00:05:00|5007.7|5004.9|5002.2|4999.4|5007.9|5005.1|5000.2|4997.4|71
1607904600000|2020-12-14 00:10:00|5001.9|4999.1|5007.9|5005.1|5008.2|5005.4|5001.9|4999.1|26
1607904900000|2020-12-14 00:15:00|5008.2|5005.4|5006.2|5003.4|5008.2|5005.4|5005.4|5002.6|20
1607905200000|2020-12-14 00:20:00|5006.7|5003.9|5007.4|5004.6|5008.4|5005.6|5006.7|5003.9|11
1607905500000|2020-12-14 00:25:00|5006.9|5004.1|5001.9|4999.1|5006.9|5004.1|5001.9|4999.1|25
1607905800000|2020-12-14 00:30:00|5002.1|4999.3|5000.9|4998.1|5004.1|5001.3|5000.9|4998.1|5
1607906100000|2020-12-14 00:35:00|5001.6|4998.8|5002.1|4999.3|5002.4|4999.6|5000.9|4998|4
1607906400000|2020-12-14 00:40:00|5002.6|4999.8|5001.1|4998.3|5002.9|5000.1|5000.6|4997.8|78
1607906700000|2020-12-14 00:45:00|5000.6|4997.8|4998.6|4995.8|5000.6|4997.8|4997.1|4994.3|23
1607907000000|2020-12-14 00:50:00|4997.6|4994.8|4997.9|4995.1|4998.4|4995.6|4996.4|4993.6|9
1607907300000|2020-12-14 00:55:00|4996.9|4994.1|4996.9|4994.1|4996.9|4994.1|4992.6|4989.8|18
1607907600000|2020-12-14 01:00:00|4996.4|4993.6|4996.1|4993.3|5005.1|5002.3|4994.4|4991.6|144
1607907900000|2020-12-14 01:05:00|4995.9|4993.1|4996.4|4993.6|5001.9|4999.1|4993.6|4990.8|96
1607908200000|2020-12-14 01:10:00|4996.1|4993.3|4999.6|4996.8|4999.6|4996.8|4985.9|4983.1|204
1607908500000|2020-12-14 01:15:00|5000.1|4997.3|5007.1|5004.3|5009.4|5006.6|5000.1|4997.3|328
1607908800000|2020-12-14 01:20:00|5007.6|5004.8|5005.4|5002.6|5012.1|5009.3|5005.1|5002.3|130
1607909100000|2020-12-14 01:25:00|5005.6|5002.8|5002.4|4999.6|5007.9|5005.1|5002.1|4999.3|84
1607909400000|2020-12-14 01:30:00|5001.6|4998.8|5000.4|4997.6|5004.6|5001.8|4998.4|4995.6|131
1607909700000|2020-12-14 01:35:00|5000.6|4997.8|5003.6|5000.8|5003.6|5000.8|4998.1|4995.3|47
1607910000000|2020-12-14 01:40:00|5003.4|5000.6|5001.9|4999.1|5003.6|5000.8|4998.6|4995.8|57
1607910300000|2020-12-14 01:45:00|5001.6|4998.8|5000.6|4997.8|5001.9|4999.1|4999.1|4996.3|65
1607910600000|2020-12-14 01:50:00|5000.1|4997.3|4997.9|4995.1|5000.1|4997.3|4997.9|4995.1|19
1607910900000|2020-12-14 01:55:00|4998.1|4995.3|5000.6|4997.8|5000.9|4998.1|4995.1|4992.3|274
1607911200000|2020-12-14 02:00:00|5000.4|4997.6|4998.4|4995.6|5001.6|4998.8|4997.4|4994.6|47
1607911500000|2020-12-14 02:05:00|4997.6|4994.8|5001.4|4998.6|5002.4|4999.6|4997.4|4994.6|57
1607911800000|2020-12-14 02:10:00|5001.1|4998.3|5001.1|4998.3|5002.6|4999.8|4999.1|4996.3|26
1607912100000|2020-12-14 02:15:00|5000.9|4998.1|4997.9|4995.1|5001.4|4998.6|4995.4|4992.6|211
1607912400000|2020-12-14 02:20:00|4998.1|4995.3|4997.9|4995.1|4998.4|4995.6|4997.4|4994.6|28
1607912700000|2020-12-14 02:25:00|4998.1|4995.3|4998.4|4995.6|4998.4|4995.6|4997.4|4994.6|10
1607913000000|2020-12-14 02:30:00|4998.1|4995.3|5003.9|5001.1|5006.9|5004.1|4998.1|4995.3|44
1607913300000|2020-12-14 02:35:00|5004.9|5002.1|5007.1|5004.3|5008.9|5006.1|5004.9|5002.1|122
1607913600000|2020-12-14 02:40:00|5006.9|5004.1|5004.1|5001.3|5007.1|5004.3|5003.6|5000.8|45
1607913900000|2020-12-14 02:45:00|5005.1|5002.3|5005.1|5002.3|5006.4|5003.6|5003.1|5000.3|77
1607914200000|2020-12-14 02:50:00|5004.6|5001.8|5005.4|5002.6|5005.9|5003.1|5004.1|5001.3|12
1607914500000|2020-12-14 02:55:00|5006.4|5003.6|5008.1|5005.3|5009.4|5006.6|5005.4|5002.5|9
1607914800000|2020-12-14 03:00:00|5007.9|5005.1|5004.6|5001.8|5008.1|5005.3|5004.4|5001.6|25
1607915100000|2020-12-14 03:05:00|5004.4|5001.6|5006.1|5003.3|5006.6|5003.8|5000.6|4997.8|89
1607915400000|2020-12-14 03:10:00|5005.4|5002.6|5003.6|5000.8|5005.4|5002.6|5002.1|4999.3|18
1607915700000|2020-12-14 03:15:00|5003.9|5001.1|5007.1|5004.3|5007.6|5004.8|5003.9|5001.1|84
1607916000000|2020-12-14 03:20:00|5007.4|5004.6|5009.9|5007.1|5010.4|5007.6|5006.6|5003.8|62
1607916300000|2020-12-14 03:25:00|5010.4|5007.6|5013.9|5011.1|5013.9|5011.1|5009.9|5007.1|59
1607916600000|2020-12-14 03:30:00|5013.6|5010.8|5014.1|5011.3|5015.1|5012.3|5012.9|5010.1|363
1607916900000|2020-12-14 03:35:00|5013.9|5011.1|5015.6|5012.8|5015.6|5012.8|5012.4|5009.6|140
1607917200000|2020-12-14 03:40:00|5015.9|5013.1|5014.4|5011.6|5016.1|5013.3|5013.6|5010.8|21
1607917500000|2020-12-14 03:45:00|5013.9|5011.1|5014.1|5011.3|5014.9|5012.1|5013.6|5010.8|18
1607917800000|2020-12-14 03:50:00|5014.4|5011.6|5015.6|5012.8|5016.4|5013.6|5014.4|5011.6|42
1607918100000|2020-12-14 03:55:00|5016.1|5013.3|5022.6|5019.8|5025.9|5023.1|5015.4|5012.6|505
1607918400000|2020-12-14 04:00:00|5021.9|5019.1|5021.4|5018.6|5022.4|5019.6|5018.6|5015.8|76
1607918700000|2020-12-14 04:05:00|5020.9|5018.1|5025.9|5023.1|5028.4|5025.6|5020.6|5017.8|182
1607919000000|2020-12-14 04:10:00|5025.4|5022.6|5028.6|5025.8|5035.1|5032.3|5025.4|5022.6|555
1607919300000|2020-12-14 04:15:00|5028.9|5026.1|5031.9|5029.1|5034.1|5031.3|5027.9|5025.1|132
1607919600000|2020-12-14 04:20:00|5031.6|5028.8|5033.9|5031.1|5035.1|5032.3|5029.9|5027.1|138
1607919900000|2020-12-14 04:25:00|5033.6|5030.8|5029.9|5027.1|5033.9|5031.1|5027.9|5025.1|104
1607920200000|2020-12-14 04:30:00|5029.1|5026.3|5028.9|5026.1|5030.9|5028.1|5027.9|5025.1|38
1607920500000|2020-12-14 04:35:00|5028.4|5025.6|5030.1|5027.3|5030.1|5027.3|5027.9|5025.1|30
1607920800000|2020-12-14 04:40:00|5031.1|5028.3|5035.9|5033.1|5035.9|5033.1|5031.1|5028.3|183
1607921100000|2020-12-14 04:45:00|5035.6|5032.8|5030.9|5028.1|5035.9|5033.1|5030.4|5027.6|89
1607921400000|2020-12-14 04:50:00|5030.6|5027.8|5032.1|5029.3|5033.1|5030.3|5030.1|5027.3|47
1607921700000|2020-12-14 04:55:00|5032.6|5029.8|5035.1|5032.3|5035.1|5032.3|5031.1|5028.3|76
1607922000000|2020-12-14 05:00:00|5034.9|5032.1|5032.4|5029.6|5035.1|5032.3|5030.8|5028|75
1607922300000|2020-12-14 05:05:00|5032.6|5029.8|5027.4|5024.6|5032.9|5030.1|5026.9|5024.1|111
1607922600000|2020-12-14 05:10:00|5026.9|5024.1|5028.6|5025.8|5029.1|5026.3|5025.4|5022.6|6
1607922900000|2020-12-14 05:15:00|5028.3|5025.5|5029.1|5026.3|5030.6|5027.8|5028.3|5025.5|30
1607923200000|2020-12-14 05:20:00|5028.9|5026.1|5028.4|5025.6|5029.4|5026.6|5027.1|5024.3|52
1607923500000|2020-12-14 05:25:00|5028.9|5026.1|5031.9|5029.1|5032.4|5029.6|5028.4|5025.6|25
1607923800000|2020-12-14 05:30:00|5032.1|5029.3|5030.9|5028.1|5033.1|5030.3|5029.1|5026.3|48
1607924100000|2020-12-14 05:35:00|5031.6|5028.8|5026.3|5023.5|5032.4|5029.6|5024.6|5021.8|157
1607924400000|2020-12-14 05:40:00|5027.1|5024.3|5032.1|5029.3|5033.1|5030.3|5026.6|5023.8|202
1607924700000|2020-12-14 05:45:00|5031.1|5028.3|5028.6|5025.8|5032.3|5029.5|5027.1|5024.3|159
1607925000000|2020-12-14 05:50:00|5028.3|5025.5|5025.8|5023|5028.3|5025.5|5024.6|5021.8|77
1607925300000|2020-12-14 05:55:00|5025.6|5022.8|5021.1|5018.3|5025.6|5022.8|5020.6|5017.8|72
1607925600000|2020-12-14 06:00:00|5020.8|5018|5028.8|5026|5029.2|5026.3|5019.6|5016.8|214
1607925900000|2020-12-14 06:05:00|5029.6|5026.8|5026.8|5024|5030.6|5027.8|5026.1|5023.3|41
1607926200000|2020-12-14 06:10:00|5026.6|5023.8|5028.6|5025.8|5029.3|5026.5|5022.8|5020|65
1607926500000|2020-12-14 06:15:00|5030.1|5027.3|5032.1|5029.3|5033.6|5030.8|5029.6|5026.8|83
1607926800000|2020-12-14 06:20:00|5032.3|5029.5|5037.1|5034.3|5037.3|5034.5|5031.6|5028.8|76
1607927100000|2020-12-14 06:25:00|5036.6|5033.8|5044.1|5041.3|5045.1|5042.3|5035.8|5033|1729
1607927400000|2020-12-14 06:30:00|5044.3|5041.5|5049.6|5046.8|5049.6|5046.8|5044.3|5041.5|731
1607927700000|2020-12-14 06:35:00|5049.8|5047|5050.3|5047.5|5050.8|5048|5043.8|5041|343
1607928000000|2020-12-14 06:40:00|5050.1|5047.3|5055.1|5052.3|5056.1|5053.3|5048.8|5046|258
1607928300000|2020-12-14 06:45:00|5055.8|5053|5056.3|5053.5|5058.3|5055.5|5053.3|5050.5|139
1607928600000|2020-12-14 06:50:00|5056.1|5053.3|5048.1|5045.3|5056.6|5053.8|5047.1|5044.3|167
1607928900000|2020-12-14 06:55:00|5048.3|5045.5|5049.6|5046.8|5054.8|5052|5048.1|5045.3|151
1607929200000|2020-12-14 07:00:00|5049.8|5047|5050.1|5047.3|5053.8|5051|5048.3|5045.5|252
1607929500000|2020-12-14 07:05:00|5050.3|5047.5|5050.3|5047.5|5053.8|5051|5050.3|5047.5|143
1607929800000|2020-12-14 07:10:00|5051.1|5048.3|5051.8|5049|5055.1|5052.3|5050.8|5048|359
1607930100000|2020-12-14 07:15:00|5051.3|5048.5|5058.6|5055.8|5063.1|5060.3|5050.1|5047.3|310
1607930400000|2020-12-14 07:20:00|5058.1|5055.3|5059.1|5056.3|5060.1|5057.3|5056.3|5053.5|128
1607930700000|2020-12-14 07:25:00|5058.8|5056|5060.1|5057.3|5060.6|5057.8|5056.8|5054|109
1607931000000|2020-12-14 07:30:00|5059.8|5057|5053.3|5050.5|5062.3|5059.5|5053.3|5050.5|250
1607931300000|2020-12-14 07:35:00|5053.8|5051|5056.3|5053.5|5062.1|5059.3|5053.3|5050.5|630
1607931600000|2020-12-14 07:40:00|5056.1|5053.3|5060.6|5057.8|5060.8|5058|5055.3|5052.5|260
1607931900000|2020-12-14 07:45:00|5060.8|5058|5060.1|5057.3|5062.3|5059.5|5059.1|5056.3|271
1607932200000|2020-12-14 07:50:00|5060.8|5058|5055.1|5052.3|5061.1|5058.3|5053.3|5050.5|261
1607932500000|2020-12-14 07:55:00|5055.6|5052.8|5057.3|5054.5|5059|5056.2|5053.8|5051|162
1607932800000|2020-12-14 08:00:00|5057|5054.2|5069.3|5066.5|5069.8|5067|5055.8|5053|1193
1607933100000|2020-12-14 08:05:00|5069|5066.2|5071|5068.2|5076|5073.2|5066|5063.2|972
1607933400000|2020-12-14 08:10:00|5071.3|5068.5|5069.5|5066.7|5075.3|5072.5|5069.5|5066.7|973
1607933700000|2020-12-14 08:15:00|5069.8|5067|5066|5063.2|5070|5067.2|5062.3|5059.5|720
1607934000000|2020-12-14 08:20:00|5066.5|5063.7|5063.5|5060.7|5067|5064.2|5058.3|5055.5|785
1607934300000|2020-12-14 08:25:00|5064.3|5061.5|5065.8|5063|5067|5064.2|5059.5|5056.7|2176
1607934600000|2020-12-14 08:30:00|5066|5063.2|5057.3|5054.5|5067.3|5064.5|5055.3|5052.5|2548
1607934900000|2020-12-14 08:35:00|5057.8|5055|5058|5055.2|5061.5|5058.7|5053.1|5050.3|1171
1607935200000|2020-12-14 08:40:00|5058.3|5055.5|5056.8|5054|5060.8|5058|5055|5052.2|442
1607935500000|2020-12-14 08:45:00|5056.5|5053.7|5053.3|5050.5|5056.5|5053.7|5049.8|5047|702
1607935800000|2020-12-14 08:50:00|5053.1|5050.3|5050.8|5048|5053.3|5050.5|5049.3|5046.5|236
1607936100000|2020-12-14 08:55:00|5050.3|5047.5|5048.3|5045.5|5051|5048.2|5041.5|5038.7|1500
1607936400000|2020-12-14 09:00:00|5047.8|5045|5049.3|5046.5|5056.3|5053.5|5043.5|5040.7|1679
1607936700000|2020-12-14 09:05:00|5049|5046.2|5044.3|5041.5|5052.3|5049.5|5043.3|5040.5|443
1607937000000|2020-12-14 09:10:00|5043.5|5040.7|5047|5044.2|5051.3|5048.5|5042.3|5039.5|609
1607937300000|2020-12-14 09:15:00|5046.5|5043.7|5048.5|5045.7|5050.3|5047.5|5044.5|5041.7|671
1607937600000|2020-12-14 09:20:00|5048.3|5045.5|5047.5|5044.7|5050.3|5047.5|5047.3|5044.5|240
1607937900000|2020-12-14 09:25:00|5047.3|5044.5|5035.5|5032.7|5050.3|5047.5|5032.3|5029.5|940
1607938200000|2020-12-14 09:30:00|5035.3|5032.5|5040|5037.2|5040.5|5037.7|5028.8|5026|915
1607938500000|2020-12-14 09:35:00|5040.3|5037.5|5043.8|5041|5046.8|5044|5038.3|5035.5|708
1607938800000|2020-12-14 09:40:00|5043.5|5040.7|5041.5|5038.7|5044.3|5041.5|5038.8|5036|807
1607939100000|2020-12-14 09:45:00|5041.3|5038.5|5047.8|5045|5050.3|5047.5|5040.8|5038|1142
1607939400000|2020-12-14 09:50:00|5048.6|5045.8|5046.1|5043.3|5051.8|5049|5045.3|5042.5|346
1607939700000|2020-12-14 09:55:00|5045.8|5043|5050.1|5047.3|5050.3|5047.5|5040.3|5037.5|360
1607940000000|2020-12-14 10:00:00|5050.3|5047.5|5047.1|5044.3|5050.3|5047.5|5043.3|5040.5|480
1607940300000|2020-12-14 10:05:00|5047.3|5044.5|5051.3|5048.5|5055|5052.2|5045.3|5042.5|391
1607940600000|2020-12-14 10:10:00|5051|5048.2|5049|5046.2|5054.3|5051.5|5048.3|5045.5|1105
1607940900000|2020-12-14 10:15:00|5048.5|5045.7|5051.5|5048.7|5051.5|5048.7|5040.3|5037.5|1652
1607941200000|2020-12-14 10:20:00|5051|5048.2|5053|5050.2|5054|5051.2|5049.3|5046.5|175
1607941500000|2020-12-14 10:25:00|5053.8|5051|5049.8|5047|5057.3|5054.5|5049.8|5047|291
1607941800000|2020-12-14 10:30:00|5050.3|5047.5|5048|5045.2|5050.5|5047.7|5045.3|5042.5|245
1607942100000|2020-12-14 10:35:00|5048.3|5045.5|5048.3|5045.5|5050.5|5047.7|5046.3|5043.5|340
1607942400000|2020-12-14 10:40:00|5050.3|5047.5|5042.8|5040|5051.8|5049|5041.3|5038.5|648
1607942700000|2020-12-14 10:45:00|5042.3|5039.5|5044|5041.2|5044.5|5041.7|5039.8|5037|357
1607943000000|2020-12-14 10:50:00|5043.8|5041|5040|5037.2|5044.3|5041.5|5037.8|5035|336
1607943300000|2020-12-14 10:55:00|5040.3|5037.5|5045.8|5043|5046.8|5044|5039.3|5036.5|426
1607943600000|2020-12-14 11:00:00|5045.3|5042.5|5047|5044.2|5047.3|5044.5|5041.3|5038.5|260
1607943900000|2020-12-14 11:05:00|5047.5|5044.7|5043.8|5041|5047.8|5045|5043.3|5040.5|145
1607944200000|2020-12-14 11:10:00|5043.3|5040.5|5044|5041.2|5045|5042.2|5038.3|5035.5|1150
1607944500000|2020-12-14 11:15:00|5043.8|5041|5060|5057.2|5062.5|5059.7|5043.3|5040.5|1707
1607944800000|2020-12-14 11:20:00|5060.3|5057.5|5057.8|5055|5066.3|5063.5|5057|5054.2|1299
1607945100000|2020-12-14 11:25:00|5057.5|5054.7|5055.8|5053|5058.8|5056|5055.8|5053|203
1607945400000|2020-12-14 11:30:00|5056|5053.2|5061|5058.2|5063.3|5060.5|5055.5|5052.7|210
1607945700000|2020-12-14 11:35:00|5061.8|5059|5061.3|5058.5|5063.8|5061|5059.8|5057|348
1607946000000|2020-12-14 11:40:00|5061|5058.2|5061|5058.2|5063|5060.2|5059|5056.2|178
1607946300000|2020-12-14 11:45:00|5060.8|5058|5055.5|5052.7|5064|5061.2|5054.8|5052|268
1607946600000|2020-12-14 11:50:00|5055.3|5052.5|5054|5051.2|5055.8|5053|5053|5050.2|353
1607946900000|2020-12-14 11:55:00|5053.8|5051|5055.8|5053|5055.8|5053|5053.5|5050.7|199
1607947200000|2020-12-14 12:00:00|5055.5|5052.7|5054.8|5052|5057.8|5055|5053.8|5051|147
1607947500000|2020-12-14 12:05:00|5055.5|5052.7|5053.3|5050.5|5058.8|5056|5051.3|5048.5|2123
1607947800000|2020-12-14 12:10:00|5053|5050.2|5046.8|5044|5053.3|5050.5|5045.8|5043|1499
1607948100000|2020-12-14 12:15:00|5047.1|5044.3|5046.1|5043.3|5047.8|5045|5042.5|5039.7|263
1607948400000|2020-12-14 12:20:00|5045.8|5043|5048.1|5045.3|5049.8|5047|5045.1|5042.3|416
1607948700000|2020-12-14 12:25:00|5047.6|5044.8|5048.3|5045.5|5050.8|5048|5045.8|5043|702
1607949000000|2020-12-14 12:30:00|5048.5|5045.7|5050.5|5047.7|5052.5|5049.7|5045.5|5042.7|442
1607949300000|2020-12-14 12:35:00|5050.8|5048|5055.8|5053|5056.3|5053.5|5050.5|5047.7|648
1607949600000|2020-12-14 12:40:00|5055.5|5052.7|5051.5|5048.7|5056.3|5053.5|5050.5|5047.7|159
1607949900000|2020-12-14 12:45:00|5052.3|5049.5|5046.8|5044|5052.5|5049.7|5045.8|5043|303
1607950200000|2020-12-14 12:50:00|5046.5|5043.7|5045.8|5043|5047.5|5044.7|5042.8|5040|241
1607950500000|2020-12-14 12:55:00|5045|5042.2|5047.8|5045|5047.8|5045|5044.8|5042|255
1607950800000|2020-12-14 13:00:00|5048.1|5045.3|5050.8|5048|5051.8|5049|5046.5|5043.7|515
1607951100000|2020-12-14 13:05:00|5051|5048.2|5051.5|5048.7|5052.8|5050|5048.8|5046|367
1607951400000|2020-12-14 13:10:00|5050.8|5048|5048.6|5045.8|5052.8|5050|5046.6|5043.8|423
1607951700000|2020-12-14 13:15:00|5048.3|5045.5|5050.1|5047.3|5051.8|5049|5045.3|5042.5|359
1607952000000|2020-12-14 13:20:00|5049.8|5047|5050.3|5047.5|5050.8|5048|5047.8|5045|223
1607952300000|2020-12-14 13:25:00|5050.8|5048|5057|5054.2|5057.8|5055|5047.8|5045|771
1607952600000|2020-12-14 13:30:00|5057.3|5054.5|5063.8|5061|5066.6|5063.8|5056.8|5054|937
1607952900000|2020-12-14 13:35:00|5064.3|5061.5|5064.8|5062|5069.8|5067|5063.5|5060.7|757
1607953200000|2020-12-14 13:40:00|5065.5|5062.7|5065.8|5063|5067.8|5065|5063.8|5061|608
1607953500000|2020-12-14 13:45:00|5066.3|5063.5|5069.8|5067|5076.3|5073.5|5064.8|5062|1335
1607953800000|2020-12-14 13:50:00|5069.5|5066.7|5068.8|5066|5070.5|5067.7|5065.8|5063|806
1607954100000|2020-12-14 13:55:00|5069.5|5066.7|5066.3|5063.5|5072.5|5069.7|5066.3|5063.5|563
1607954400000|2020-12-14 14:00:00|5066|5063.2|5060|5057.2|5074|5071.2|5057.8|5055|1420
1607954700000|2020-12-14 14:05:00|5059.8|5057|5050.3|5047.5|5060.8|5058|5048.8|5046|870
1607955000000|2020-12-14 14:10:00|5049.8|5047|5053.3|5050.5|5055.3|5052.5|5049|5046.2|487
1607955300000|2020-12-14 14:15:00|5053.5|5050.7|5043.8|5041|5055|5052.2|5041.8|5039|4289
1607955600000|2020-12-14 14:20:00|5043|5040.2|5038.1|5035.3|5043|5040.2|5029.6|5026.8|2133
1607955900000|2020-12-14 14:25:00|5037.8|5035|5027.8|5025|5037.8|5035|5027.6|5024.8|884
1607956200000|2020-12-14 14:30:00|5028.3|5025.5|5034.5|5031.7|5035.3|5032.5|5026.3|5023.5|2158
1607956500000|2020-12-14 14:35:00|5034.3|5031.5|5024|5021.2|5035.3|5032.5|5017.3|5014.5|1584
1607956800000|2020-12-14 14:40:00|5023.8|5021|5016.8|5014|5026|5023.2|5010.3|5007.5|1930
1607957100000|2020-12-14 14:45:00|5017|5014.2|4995.3|4992.5|5017|5014.2|4991.3|4988.5|4465
1607957400000|2020-12-14 14:50:00|4995|4992.2|4992.3|4989.5|5002|4999.2|4986.3|4983.5|2597
1607957700000|2020-12-14 14:55:00|4992|4989.2|4998.5|4995.7|5001|4998.2|4988.3|4985.5|2236
1607958000000|2020-12-14 15:00:00|4998.8|4996|4988.3|4985.5|5000|4997.2|4981.3|4978.5|2461
1607958300000|2020-12-14 15:05:00|4988|4985.2|5001.3|4998.5|5007.8|5005|4984.8|4982|2279
1607958600000|2020-12-14 15:10:00|5001|4998.2|5006|5003.2|5007|5004.2|4997.3|4994.5|2843
1607958900000|2020-12-14 15:15:00|5005.8|5003|4999.8|4997|5010|5007.2|4997.3|4994.5|2339
1607959200000|2020-12-14 15:20:00|4999.5|4996.7|5007.3|5004.5|5009|5006.2|4997|4994.2|1046
1607959500000|2020-12-14 15:25:00|5007|5004.2|5013|5010.2|5013|5010.2|5001.3|4998.5|1145
1607959800000|2020-12-14 15:30:00|5013.6|5010.8|5000.3|4997.5|5014.3|5011.5|4998.3|4995.5|1085
1607960100000|2020-12-14 15:35:00|5000.6|4997.8|4994.3|4991.5|5001.3|4998.5|4989.3|4986.5|1207
1607960400000|2020-12-14 15:40:00|4994.6|4991.8|4989.1|4986.3|4997.1|4994.3|4981.8|4979|1845
1607960700000|2020-12-14 15:45:00|4989.8|4987|4963.8|4961|4991.3|4988.5|4962.3|4959.5|3678
1607961000000|2020-12-14 15:50:00|4963.1|4960.3|4972.5|4969.7|4975.6|4972.8|4960.3|4957.5|3119
1607961300000|2020-12-14 15:55:00|4972|4969.2|4953.3|4950.5|4972|4969.2|4948.3|4945.5|3108
1607961600000|2020-12-14 16:00:00|4953|4950.2|4924.3|4921.5|4953.5|4950.7|4917|4913.1|5443
1607961900000|2020-12-14 16:05:00|4923.8|4921|4930.8|4928|4936.5|4933.7|4923.3|4920.5|3643
1607962200000|2020-12-14 16:10:00|4931|4928.2|4931.6|4928.8|4937|4934.2|4925|4922.2|3165
1607962500000|2020-12-14 16:15:00|4930.6|4927.8|4946.3|4943.5|4947.6|4944.8|4927.6|4924.8|2609
1607962800000|2020-12-14 16:20:00|4946.6|4943.8|4952.8|4950|4956.3|4953.5|4939.8|4937|4183
1607963100000|2020-12-14 16:25:00|4951.8|4949|4961|4958.2|4967|4964.2|4950|4947.2|2962
1607963400000|2020-12-14 16:30:00|4960.3|4957.5|4964|4961.2|4968.8|4966|4955.8|4953|4058
1607963700000|2020-12-14 16:35:00|4964.3|4961.5|4967.8|4965|4976.5|4973.7|4964.3|4961.5|1772
1607964000000|2020-12-14 16:40:00|4967.5|4964.7|4973.3|4970.5|4975.8|4973|4966.5|4963.7|668
1607964300000|2020-12-14 16:45:00|4973.5|4970.7|4972.5|4969.7|4975.5|4972.7|4969.8|4967|1084
1607964600000|2020-12-14 16:50:00|4973|4970.2|4976.5|4973.7|4977.2|4974.4|4971.3|4968.5|638
1607964900000|2020-12-14 16:55:00|4976.2|4973.4|4963.5|4960.7|4976.2|4973.4|4961.8|4959|2187
1607965200000|2020-12-14 17:00:00|4963.8|4961|4968.8|4966|4973.5|4970.7|4961.5|4958.7|763
1607965500000|2020-12-14 17:05:00|4968.5|4965.7|4970.3|4967.5|4973.5|4970.7|4967.8|4965|1731
1607965800000|2020-12-14 17:10:00|4970.5|4967.7|4981.5|4978.7|4983|4980.2|4969.8|4967|1021
1607966100000|2020-12-14 17:15:00|4981.3|4978.5|4976.5|4973.7|4986.5|4983.7|4975|4972.2|950
1607966400000|2020-12-14 17:20:00|4976.3|4973.5|4980.3|4977.5|4983.8|4981|4976|4973.2|626
1607966700000|2020-12-14 17:25:00|4979.5|4976.7|4983.5|4980.7|4986.5|4983.7|4975.3|4972.5|378
1607967000000|2020-12-14 17:30:00|4983.7|4980.9|4983.2|4980.4|4986.5|4983.7|4981.8|4979|394
1607967300000|2020-12-14 17:35:00|4983.5|4980.7|4988|4985.2|4990.3|4987.5|4983.5|4980.7|849
1607967600000|2020-12-14 17:40:00|4987.5|4984.7|4986.5|4983.7|4989.8|4987|4981.8|4979|475
1607967900000|2020-12-14 17:45:00|4986.3|4983.5|4988|4985.2|4991.2|4988.4|4983.3|4980.5|516
1607968200000|2020-12-14 17:50:00|4988.5|4985.7|4990.8|4988|4992.8|4990|4987.3|4984.5|2038
1607968500000|2020-12-14 17:55:00|4990.3|4987.5|4990|4987.2|4991.8|4989|4986|4983.2|486
1607968800000|2020-12-14 18:00:00|4990.3|4987.5|4999.8|4997|5002.8|5000|4988.5|4985.7|1247
1607969100000|2020-12-14 18:05:00|4999|4996.2|4987.8|4985|5000.8|4998|4987.3|4984.5|909
1607969400000|2020-12-14 18:10:00|4988|4985.2|4993|4990.2|4996|4993.2|4987|4984.2|317
1607969700000|2020-12-14 18:15:00|4992.5|4989.7|5006.5|5003.7|5008.8|5006|4991|4988.2|749
1607970000000|2020-12-14 18:20:00|5006.3|5003.5|5005.8|5003|5009.3|5006.5|5002.8|5000|939
1607970300000|2020-12-14 18:25:00|5006|5003.2|5007.3|5004.5|5011|5008.2|5006|5003.2|743
1607970600000|2020-12-14 18:30:00|5007.5|5004.7|5017|5014.2|5020|5016|5007|5004.2|1243
1607970900000|2020-12-14 18:35:00|5017.3|5014.5|5019.8|5017|5023|5020.2|5017|5014.2|945
1607971200000|2020-12-14 18:40:00|5020|5017.2|5010.8|5008|5025|5022.2|5010.8|5008|1153
1607971500000|2020-12-14 18:45:00|5009|5006.2|5015.3|5012.5|5015.3|5012.5|5006|5003.2|463
1607971800000|2020-12-14 18:50:00|5014.3|5011.5|5008.3|5005.5|5015.3|5012.5|5006.3|5003.5|499
1607972100000|2020-12-14 18:55:00|5008|5005.2|5010.8|5008|5011.8|5009|5007.3|5004.5|485
1607972400000|2020-12-14 19:00:00|5011|5008.2|5004.8|5002|5012.8|5010|5004.3|5001.5|1254
1607972700000|2020-12-14 19:05:00|5005.3|5002.5|5006.8|5004|5011.8|5009|5004.5|5001.7|716
1607973000000|2020-12-14 19:10:00|5007|5004.2|5011|5008.2|5012.8|5010|5006.5|5003.7|502
1607973300000|2020-12-14 19:15:00|5011.5|5008.7|5003.3|5000.5|5011.8|5009|5002.3|4999.5|923
1607973600000|2020-12-14 19:20:00|5002.5|4999.7|5013.5|5010.7|5013.5|5010.7|4999.5|4996.7|1597
1607973900000|2020-12-14 19:25:00|5013.3|5010.5|5031|5028.2|5032.8|5030|5010.1|5007.3|10409
1607974200000|2020-12-14 19:30:00|5030.8|5028|5027.8|5025|5031.8|5029|5025.8|5023|2719
1607974500000|2020-12-14 19:35:00|5027.6|5024.8|5025.3|5022.5|5029.3|5026.5|5023.8|5021|601
1607974800000|2020-12-14 19:40:00|5025.1|5022.3|5021.3|5018.5|5025.8|5023|5020.3|5017.5|706
1607975100000|2020-12-14 19:45:00|5021.1|5018.3|5025.1|5022.3|5025.6|5022.8|5020.8|5018|263
1607975400000|2020-12-14 19:50:00|5025.3|5022.5|5026.1|5023.3|5027.6|5024.8|5024.8|5022|496
1607975700000|2020-12-14 19:55:00|5025.8|5023|5027.6|5024.8|5028.3|5025.5|5025.1|5022.3|250
1607976000000|2020-12-14 20:00:00|5027.3|5024.5|5027.1|5024.3|5027.3|5024.5|5024.1|5021.3|228
1607976300000|2020-12-14 20:05:00|5026.8|5024|5022.3|5019.5|5027.8|5025|5022.3|5019.5|302
1607976600000|2020-12-14 20:10:00|5022.6|5019.8|5025.1|5022.3|5025.3|5022.5|5022.6|5019.8|147
1607976900000|2020-12-14 20:15:00|5024.6|5021.8|5022.8|5020|5024.6|5021.8|5022.1|5019.3|119
1607977200000|2020-12-14 20:20:00|5022.6|5019.8|5027.3|5024.5|5027.6|5024.8|5022.6|5019.8|147
1607977500000|2020-12-14 20:25:00|5027.8|5025|5030.3|5027.5|5033.1|5030.3|5027.8|5025|245
1607977800000|2020-12-14 20:30:00|5030.6|5027.8|5024.1|5021.3|5030.6|5027.8|5023.1|5020.3|180
1607978100000|2020-12-14 20:35:00|5023.8|5021|5027.8|5025|5029.1|5026.3|5023.8|5021|207
1607978400000|2020-12-14 20:40:00|5027.3|5024.5|5029.3|5026.5|5031.3|5028.5|5027.3|5024.5|200
1607978700000|2020-12-14 20:45:00|5028.8|5026|5029.3|5026.5|5030.8|5028|5026.8|5024|195
1607979000000|2020-12-14 20:50:00|5029.1|5026.3|5026.1|5023.3|5029.1|5026.3|5025.1|5022.3|198
1607979300000|2020-12-14 20:55:00|5026.3|5023.5|5026.3|5023.5|5028.8|5026|5023.3|5020.5|178
1607979600000|2020-12-14 21:00:00|5026.6|5023.8|5030.8|5028|5031.1|5028.3|5026.6|5023.8|178
1607979900000|2020-12-14 21:05:00|5030.3|5027.5|5031.6|5028.8|5032.8|5030|5030.3|5027.5|60
1607980200000|2020-12-14 21:10:00|5031.8|5029|5031.3|5028.5|5032.8|5030|5030.8|5028|353
1607980500000|2020-12-14 21:15:00|5031.1|5028.3|5031.1|5028.3|5031.6|5028.8|5029.8|5027|77
1607980800000|2020-12-14 21:20:00|5030.8|5028|5030.3|5027.5|5031.1|5028.3|5030.3|5027.5|21
1607981100000|2020-12-14 21:25:00|5029.8|5027|5029.1|5026.3|5031.1|5028.3|5028.8|5026|68
1607981400000|2020-12-14 21:30:00|5029.3|5026.5|5030.1|5027.3|5030.3|5027.5|5029.1|5026.3|59
1607981700000|2020-12-14 21:35:00|5030.8|5028|5031|5028.2|5032|5029.2|5030|5027.2|68
1607982000000|2020-12-14 21:40:00|5030.8|5028|5031|5028.2|5032|5029.2|5030|5027.2|161
1607982300000|2020-12-14 21:45:00|5031.3|5028.5|5037|5034.2|5038.3|5035.5|5030|5027.2|223
1607982600000|2020-12-14 21:50:00|5037.8|5035|5032.3|5029.5|5038|5035.2|5031.8|5029|22
1607982900000|2020-12-14 21:55:00|5032.8|5030|5031.8|5029|5034.3|5031.5|5031|5028.2|124
1607983200000|2020-12-14 22:00:00|5031.5|5028.7|5031.5|5028.7|5036.1|5030.5|5031|5026.1|6
1607983500000|2020-12-14 22:05:00|5032|5029.2|5031.5|5028.7|5037.9|5031.9|5031.5|5026.9|156
1607983800000|2020-12-14 22:10:00|5035.9|5025.9|5032.3|5029.5|5040|5034.7|5031.5|5025.9|16
1607984100000|2020-12-14 22:15:00|5038.9|5028.9|5037.1|5027.1|5038.9|5028.9|5031|5027.1|24
1607984400000|2020-12-14 22:20:00|5034.4|5030.4|5036.9|5026.9|5037.4|5030.6|5032|5026.3|0
1607984700000|2020-12-14 22:25:00|5037.1|5027.1|5037.4|5027.4|5037.6|5032.5|5034.6|5027.1|1
1607985000000|2020-12-14 22:30:00|5038.7|5028.7|5038.1|5028.1|5039.4|5034.5|5036.3|5027.6|16
1607985300000|2020-12-14 22:35:00|5038.9|5028.9|5039.1|5029.1|5039.4|5034.5|5036.5|5028.1|11
1607985600000|2020-12-14 22:40:00|5034.5|5031.7|5034.5|5031.7|5034.5|5031.7|5034.5|5031.7|0
1607985900000|2020-12-14 22:45:00|||||||||1
1607986200000|2020-12-14 22:50:00|5037.1|5027.1|5036.6|5026.6|5037.1|5027.1|5036.6|5026.6|0
1607986500000|2020-12-14 22:55:00|5034.1|5030.1|5037.1|5027.1|5037.1|5032.2|5033.3|5026.6|5
1607994000000|2020-12-15 01:00:00|5028|5025.2|5024.3|5021.5|5032.3|5029.5|5015.3|5012.5|740
1607994300000|2020-12-15 01:05:00|5024|5021.2|5019.3|5016.5|5024.3|5021.5|5017.3|5014.5|129
1607994600000|2020-12-15 01:10:00|5020|5017.2|5013.5|5010.7|5022|5019.2|5010.8|5008|112
1607994900000|2020-12-15 01:15:00|5013.3|5010.5|5015|5012.2|5015|5012.2|5006|5003.2|131
1607995200000|2020-12-15 01:20:00|5014.5|5011.7|5014.6|5011.8|5017.3|5014.5|5013.3|5010.5|385
1607995500000|2020-12-15 01:25:00|5013.3|5010.5|5014.3|5011.5|5014.3|5011.5|5010.3|5007.5|29
1607995800000|2020-12-15 01:30:00|5014|5011.2|5010.8|5008|5014.3|5011.5|5006.6|5003.8|1882
1607996100000|2020-12-15 01:35:00|5011|5008.2|5015|5012.2|5019|5016.2|5008.5|5005.7|414
1607996400000|2020-12-15 01:40:00|5014.6|5011.8|5010.5|5007.7|5014.6|5011.8|5004.8|5002|308
1607996700000|2020-12-15 01:45:00|5010.3|5007.5|5010|5007.2|5012.5|5009.7|5007.1|5004.3|115
1607997000000|2020-12-15 01:50:00|5010.3|5007.5|5010|5007.2|5010.3|5007.5|5007.8|5005|64
1607997300000|2020-12-15 01:55:00|5010.3|5007.5|5010.5|5007.7|5010.8|5008|5008|5005.2|34
1607997600000|2020-12-15 02:00:00|5010.3|5007.5|5009.3|5006.5|5010.3|5007.5|5007|5004.2|18
1607997900000|2020-12-15 02:05:00|5010|5007.2|5009.5|5006.7|5010.8|5008|5008|5005.2|77
1607998200000|2020-12-15 02:10:00|5010|5007.2|5006.3|5003.5|5010.3|5007.5|5006.3|5003.5|53
1607998500000|2020-12-15 02:15:00|5006|5003.2|5002.5|4999.7|5006.3|5003.5|5001.5|4998.7|78
1607998800000|2020-12-15 02:20:00|5002|4999.2|5003.5|5000.7|5004.3|5001.5|5000.3|4997.5|96
1607999100000|2020-12-15 02:25:00|5003.8|5001|5005.3|5002.5|5005.3|5002.5|5002|4999.2|29
1607999400000|2020-12-15 02:30:00|5005.6|5002.8|5006.3|5003.5|5007|5004.2|5005.3|5002.5|254
1607999700000|2020-12-15 02:35:00|5006.6|5003.8|5006.3|5003.5|5006.8|5004|5004.3|5001.5|68
1608000000000|2020-12-15 02:40:00|5006|5003.2|5005.3|5002.5|5006.6|5003.8|5004.1|5001.3|51
1608000300000|2020-12-15 02:45:00|5005.1|5002.3|5003.3|5000.5|5006.6|5003.8|5003|5000.2|90
1608000600000|2020-12-15 02:50:00|5003|5000.2|5003|5000.2|5005.3|5002.5|5002.3|4999.5|97
1608000900000|2020-12-15 02:55:00|5003.6|5000.8|5004|5001.2|5005.3|5002.5|5002.3|4999.5|105
1608001200000|2020-12-15 03:00:00|5003.8|5001|5008.8|5006|5008.8|5006|5003.8|5001|93
1608001500000|2020-12-15 03:05:00|5009.3|5006.5|5009|5006.2|5012.3|5009.5|5008.3|5005.5|75
1608001800000|2020-12-15 03:10:00|5008.8|5006|5012|5009.2|5013.5|5010.7|5008.8|5006|45
1608002100000|2020-12-15 03:15:00|5011.8|5009|5014|5011.2|5014.5|5011.7|5009|5006.2|69
1608002400000|2020-12-15 03:20:00|5013.8|5011|5012|5009.2|5013.8|5011|5010.3|5007.5|25
1608002700000|2020-12-15 03:25:00|5011.6|5008.8|5012.8|5010|5013.3|5010.5|5010.8|5008|66
1608003000000|2020-12-15 03:30:00|5012.5|5009.7|5014|5011.2|5014.3|5011.5|5012.5|5009.7|31
1608003300000|2020-12-15 03:35:00|5014.3|5011.5|5011.8|5009|5014.8|5012|5011.8|5009|22
1608003600000|2020-12-15 03:40:00|5012|5009.2|5007.8|5005|5012|5009.2|5007.3|5004.5|22
1608003900000|2020-12-15 03:45:00|5008.2|5005.4|5006.3|5003.5|5008.8|5006|5006|5003.2|15
1608004200000|2020-12-15 03:50:00|5006|5003.2|5009|5006.2|5010.8|5006.2|5006|5000.8|84
1608004500000|2020-12-15 03:55:00|5008.5|5005.7|5010|5007.2|5010|5007.2|5008.5|5005.7|9
1608004800000|2020-12-15 04:00:00|5009|5006.2|5007.5|5004.7|5009|5006.2|5007|5004.2|18
1608005100000|2020-12-15 04:05:00|5007.2|5004.4|5006|5003.2|5007.7|5004.9|5005.5|5002.7|11
1608005400000|2020-12-15 04:10:00|5005.7|5002.9|5004.7|5001.9|5006|5003.2|5004|5001.2|17
1608005700000|2020-12-15 04:15:00|5004.2|5001.4|4995.5|4992.7|5004.2|5001.4|4995|4992.2|68
1608006000000|2020-12-15 04:20:00|4995|4992.2|4999|4996.2|4999|4996.2|4995|4992.2|47
1608006300000|2020-12-15 04:25:00|4998.8|4996|5000.3|4997.5|5001|4998.2|4998|4995.2|151
1608006600000|2020-12-15 04:30:00|5000|4997.2|4999.3|4996.5|5000.8|4998|4998.8|4996|21
1608006900000|2020-12-15 04:35:00|5000|4997.2|4998.3|4995.5|5000.3|4997.5|4998.3|4995.5|8
1608007200000|2020-12-15 04:40:00|4998.5|4995.7|4998.3|4995.5|5001|4998.2|4997.3|4994.5|43
1608007500000|2020-12-15 04:45:00|4999.3|4996.5|4993.6|4990.8|4999.3|4996.5|4992.3|4989.5|193
1608007800000|2020-12-15 04:50:00|4993.3|4990.5|4994.6|4991.8|4994.6|4991.8|4992.1|4989.3|24
1608008100000|2020-12-15 04:55:00|4994.3|4991.5|4990.3|4987.5|4994.6|4991.8|4990.3|4987.5|92
1608008400000|2020-12-15 05:00:00|4991.3|4988.5|4991.3|4988.5|4992.6|4989.8|4989.3|4986.5|82
1608008700000|2020-12-15 05:05:00|4991.1|4988.3|4991.8|4989|4993|4990.2|4988.3|4985.5|117
1608009000000|2020-12-15 05:10:00|4991.6|4988.8|4994|4991.2|4995|4992.2|4991.6|4988.8|56
1608009300000|2020-12-15 05:15:00|4993.7|4990.9|4995|4992.2|4995|4992.2|4993.3|4990.5|24
1608009600000|2020-12-15 05:20:00|4994.8|4992|4992.8|4990|4994.8|4992|4991.6|4988.8|41
1608009900000|2020-12-15 05:25:00|4993|4990.2|4993.6|4990.8|4994|4991.2|4992|4989.2|12
1608010200000|2020-12-15 05:30:00|4993.3|4990.5|4992.3|4989.5|4997|4994.2|4991.6|4988.8|76
1608010500000|2020-12-15 05:35:00|4992.6|4989.8|4990|4987.2|4992.6|4989.8|4988.3|4985.5|212
1608010800000|2020-12-15 05:40:00|4989.8|4987|4992.3|4989.5|4992.3|4989.5|4989.8|4987|42
1608011100000|2020-12-15 05:45:00|4993.3|4990.5|5003|5000.2|5003|5000.2|4992.6|4989.8|181
1608011400000|2020-12-15 05:50:00|5002.8|5000|5000.8|4998|5003|5000.2|5000.3|4997.5|41
1608011700000|2020-12-15 05:55:00|5000.3|4997.5|4997.6|4994.8|5002.8|5000|4997.6|4994.8|41
1608012000000|2020-12-15 06:00:00|4997.8|4995|4998.3|4995.5|4998.3|4995.5|4995.6|4992.8|34
1608012300000|2020-12-15 06:05:00|4997.8|4995|4996.3|4993.5|4998.8|4996|4995.6|4992.8|99
1608012600000|2020-12-15 06:10:00|4996.6|4993.8|4997.8|4995|4999.6|4996.8|4995.6|4992.8|37
1608012900000|2020-12-15 06:15:00|4998.5|4995.7|5003.5|5000.7|5003.5|5000.7|4998.5|4995.7|306
1608013200000|2020-12-15 06:20:00|5003.3|5000.5|5000.5|4997.7|5003.3|5000.5|4998.8|4996|44
1608013500000|2020-12-15 06:25:00|4999.8|4997|4998.5|4995.7|5000.5|4997.7|4996.5|4993.7|146
1608013800000|2020-12-15 06:30:00|4999|4996.2|4997.3|4994.5|4999.5|4996.7|4995.5|4992.7|23
1608014100000|2020-12-15 06:35:00|4997.5|4994.7|4994.5|4991.7|4997.5|4994.7|4993.5|4990.7|53
1608014400000|2020-12-15 06:40:00|4995.1|4992.3|4992.5|4989.7|4996.8|4994|4992.5|4989.7|86
1608014700000|2020-12-15 06:45:00|4992.8|4990|4990.8|4988|4993.8|4991|4990.3|4987.5|350
1608015000000|2020-12-15 06:50:00|4990.5|4987.7|4996.5|4993.7|4996.5|4993.7|4990.3|4987.5|85
1608015300000|2020-12-15 06:55:00|4997.3|4994.5|5000.8|4998|5002.5|4999.7|4997.3|4994.5|386
1608015600000|2020-12-15 07:00:00|5000.5|4997.7|5010.5|5007.7|5010.5|5007.7|5000.5|4997.7|456
1608015900000|2020-12-15 07:05:00|5011|5008.2|5013.5|5010.7|5015.5|5012.7|5011|5008.2|180
1608016200000|2020-12-15 07:10:00|5014.3|5011.5|5013.5|5010.7|5020.5|5017.7|5010.5|5007.7|423
1608016500000|2020-12-15 07:15:00|5012.5|5009.7|5014.8|5012|5016|5013.2|5011.5|5008.7|162
1608016800000|2020-12-15 07:20:00|5015|5012.2|5011.3|5008.5|5015.5|5012.7|5010.8|5008|113
1608017100000|2020-12-15 07:25:00|5011.5|5008.7|5008.8|5006|5012.5|5009.7|5005.5|5002.7|115
1608017400000|2020-12-15 07:30:00|5009|5006.2|5005.5|5002.7|5010.5|5007.7|5005.5|5002.7|284
1608017700000|2020-12-15 07:35:00|5005.3|5002.5|5008.3|5005.5|5011|5008.2|5005.3|5002.5|125
1608018000000|2020-12-15 07:40:00|5007.8|5005|5015.3|5012.5|5016.5|5013.7|5007.3|5004.5|470
1608018300000|2020-12-15 07:45:00|5014.8|5012|5005.1|5002.3|5017.3|5014.5|5004.8|5002|3649
1608018600000|2020-12-15 07:50:00|5005.3|5002.5|4990.4|4987.6|5006.1|5003.3|4990.4|4987.6|1616
1608018900000|2020-12-15 07:55:00|4990.1|4987.3|4982.6|4979.8|4990.9|4988.1|4981.9|4979.1|947
1608019200000|2020-12-15 08:00:00|4983.1|4980.3|4989.4|4986.6|4990.4|4987.6|4981.9|4979.1|951
1608019500000|2020-12-15 08:05:00|4989.6|4986.8|4984.2|4981.4|4992.4|4989.6|4984.2|4981.4|1894
1608019800000|2020-12-15 08:10:00|4983.9|4981.1|4987.6|4984.8|4987.9|4985.1|4979.9|4977.1|1940
1608020100000|2020-12-15 08:15:00|4987.4|4984.6|4997.4|4994.6|5000.6|4997.8|4986.1|4983.3|1069
1608020400000|2020-12-15 08:20:00|4997.6|4994.8|5004.6|5001.8|5006.1|5003.3|4991.9|4989.1|822
1608020700000|2020-12-15 08:25:00|5004.4|5001.6|5006.9|5004.1|5010.6|5007.8|5000.6|4997.8|2060
1608021000000|2020-12-15 08:30:00|5006.6|5003.8|5013.4|5010.6|5015.4|5012.6|5002.4|4999.6|2478
1608021300000|2020-12-15 08:35:00|5012.8|5010|5017.5|5014.7|5019.3|5016.5|5012.6|5009.8|900
1608021600000|2020-12-15 08:40:00|5017.3|5014.5|5020.1|5017.3|5024.3|5021.5|5012.8|5010|990
1608021900000|2020-12-15 08:45:00|5019.8|5017|5023.3|5020.5|5024.5|5021.7|5017.5|5014.7|527
1608022200000|2020-12-15 08:50:00|5023|5020.2|5025.5|5022.7|5026.3|5023.5|5020.5|5017.7|325
1608022500000|2020-12-15 08:55:00|5025.3|5022.5|5026.8|5024|5030.5|5027.7|5021.8|5019|1020
1608022800000|2020-12-15 09:00:00|5027.5|5024.7|5019.3|5016.5|5029.5|5026.7|5015.3|5012.5|1148
1608023100000|2020-12-15 09:05:00|5019.8|5017|5026.3|5023.5|5029.3|5026.5|5019.3|5016.5|1270
1608023400000|2020-12-15 09:10:00|5026.8|5024|5015|5012.2|5027.3|5024.5|5012.8|5010|513
1608023700000|2020-12-15 09:15:00|5015.3|5012.5|5018.3|5015.5|5023.5|5020.7|5014|5011.2|469
1608024000000|2020-12-15 09:20:00|5018|5015.2|5018.3|5015.5|5022|5019.2|5012.8|5010|301
1608024300000|2020-12-15 09:25:00|5019.3|5016.5|5017.5|5014.7|5020.5|5017.7|5016.3|5013.5|180
1608024600000|2020-12-15 09:30:00|5017.8|5015|5018.8|5016|5025.8|5023|5017.3|5014.5|518
1608024900000|2020-12-15 09:35:00|5018.3|5015.5|5024.3|5021.5|5024.3|5021.5|5015.8|5013|313
1608025200000|2020-12-15 09:40:00|5024.5|5021.7|5032.3|5029.5|5032.3|5029.5|5021.5|5018.7|324
1608025500000|2020-12-15 09:45:00|5031.8|5029|5043|5040.2|5045|5042.2|5031.3|5028.5|1654
1608025800000|2020-12-15 09:50:00|5042.8|5040|5036.3|5033.5|5043.3|5040.5|5034.3|5031.5|834
1608026100000|2020-12-15 09:55:00|5036.5|5033.7|5033.8|5031|5036.5|5033.7|5027|5024.2|759
1608026400000|2020-12-15 10:00:00|5034|5031.2|5030.7|5027.9|5036.7|5033.9|5030|5027.2|338
1608026700000|2020-12-15 10:05:00|5031|5028.2|5028.3|5025.5|5032.7|5029.9|5024.3|5021.5|335
1608027000000|2020-12-15 10:10:00|5028.7|5025.9|5034.3|5031.5|5038|5035.2|5028|5025.2|2390
1608027300000|2020-12-15 10:15:00|5033.7|5030.9|5029.7|5026.9|5034.7|5031.9|5026.3|5023.5|406
1608027600000|2020-12-15 10:20:00|5029.3|5026.5|5034|5031.2|5035.7|5032.9|5027.3|5024.5|178
1608027900000|2020-12-15 10:25:00|5033.7|5030.9|5041|5038.2|5042.7|5039.9|5033|5030.2|355
1608028200000|2020-12-15 10:30:00|5041.5|5038.7|5034.4|5031.6|5044.7|5041.9|5033.9|5031.1|1250
1608028500000|2020-12-15 10:35:00|5034.7|5031.9|5040.2|5037.4|5041.4|5038.6|5029.7|5026.9|402
1608028800000|2020-12-15 10:40:00|5039.9|5037.1|5040.9|5038.1|5041.4|5038.6|5038.7|5035.9|333
1608029100000|2020-12-15 10:45:00|5041.4|5038.6|5041.7|5038.9|5044.4|5041.6|5040.4|5037.6|394
1608029400000|2020-12-15 10:50:00|5041.4|5038.6|5042.4|5039.6|5043.7|5040.9|5037.7|5034.9|511
1608029700000|2020-12-15 10:55:00|5042.7|5039.9|5039.4|5036.6|5045.7|5042.9|5037.7|5034.9|364
1608030000000|2020-12-15 11:00:00|5039|5036.2|5033.3|5030.5|5039.7|5036.9|5033.3|5030.5|312
1608030300000|2020-12-15 11:05:00|5033.7|5030.9|5035.5|5032.7|5037.7|5034.9|5031.3|5028.5|336
1608030600000|2020-12-15 11:10:00|5035.2|5032.4|5034.3|5031.5|5037.7|5034.9|5034|5031.2|165
1608030900000|2020-12-15 11:15:00|5034.5|5031.7|5034.7|5031.9|5037|5034.2|5032.3|5029.5|184
1608031200000|2020-12-15 11:20:00|5034.5|5031.7|5031.5|5028.7|5036.3|5033.5|5029.3|5026.5|354
1608031500000|2020-12-15 11:25:00|5031.8|5029|5029|5026.2|5032|5029.2|5029|5026.2|138
1608031800000|2020-12-15 11:30:00|5028.7|5025.9|5028.3|5025.5|5032.3|5029.5|5028.3|5025.5|193
1608032100000|2020-12-15 11:35:00|5028.5|5025.7|5029.3|5026.5|5032.3|5029.5|5028.3|5025.5|340
1608032400000|2020-12-15 11:40:00|5029.8|5027|5034.7|5031.9|5034.7|5031.9|5029.8|5027|142
1608032700000|2020-12-15 11:45:00|5034.5|5031.7|5037|5034.2|5037.3|5034.5|5033|5030.2|166
1608033000000|2020-12-15 11:50:00|5036.8|5034|5027.3|5024.5|5037.3|5034.5|5025.3|5022.5|770
1608033300000|2020-12-15 11:55:00|5027.5|5024.7|5020.3|5017.5|5030|5027.2|5019.3|5016.5|345
1608033600000|2020-12-15 12:00:00|5020.5|5017.7|5027.3|5024.5|5029|5026.2|5020.5|5017.7|360
1608033900000|2020-12-15 12:05:00|5027|5024.2|5032.3|5029.5|5033|5030.2|5026.3|5023.5|219
1608034200000|2020-12-15 12:10:00|5032.7|5029.9|5052.4|5049.6|5053.9|5051.1|5032.3|5029.5|975
1608034500000|2020-12-15 12:15:00|5052.2|5049.4|5052.7|5049.9|5054.7|5051.9|5049.7|5046.9|520
1608034800000|2020-12-15 12:20:00|5053.4|5050.6|5053.7|5050.9|5055.9|5053.1|5051.4|5048.6|376
1608035100000|2020-12-15 12:25:00|5054|5051.2|5048.7|5045.9|5054.9|5052.1|5048.7|5045.9|389
1608035400000|2020-12-15 12:30:00|5049.4|5046.6|5042.7|5039.9|5051.2|5048.4|5041.4|5038.6|865
1608035700000|2020-12-15 12:35:00|5042.4|5039.6|5045.7|5042.9|5047.7|5044.9|5042.4|5039.6|219
1608036000000|2020-12-15 12:40:00|5045.2|5042.4|5044.7|5041.9|5048.7|5045.9|5044.7|5041.9|335
1608036300000|2020-12-15 12:45:00|5045.3|5042.5|5049.4|5046.6|5050.4|5047.6|5044.7|5041.9|561
1608036600000|2020-12-15 12:50:00|5049.1|5046.3|5043.2|5040.4|5050.7|5047.9|5042.7|5039.9|495
1608036900000|2020-12-15 12:55:00|5042.7|5039.9|5040.4|5037.6|5042.7|5039.9|5037.4|5034.6|378
1608037200000|2020-12-15 13:00:00|5039.7|5036.9|5039.7|5036.9|5045.2|5042.4|5037.7|5034.9|522
1608037500000|2020-12-15 13:05:00|5039.9|5037.1|5055.1|5052.3|5055.4|5052.6|5039.7|5036.9|662
1608037800000|2020-12-15 13:10:00|5055.4|5052.6|5055.4|5052.6|5058.1|5055.3|5053.7|5050.9|877
1608038100000|2020-12-15 13:15:00|5056.1|5053.3|5051.1|5048.3|5058.1|5055.3|5050.1|5047.3|477
1608038400000|2020-12-15 13:20:00|5051.4|5048.6|5058.1|5055.3|5060.1|5057.3|5051.1|5048.3|495
1608038700000|2020-12-15 13:25:00|5058.9|5056.1|5058.1|5055.3|5064.1|5061.3|5055.9|5053.1|761
1608039000000|2020-12-15 13:30:00|5058.4|5055.6|5067.1|5064.3|5069.1|5066.3|5057.6|5054.8|1770
1608039300000|2020-12-15 13:35:00|5067.4|5064.6|5063.7|5060.9|5070|5067.2|5062.7|5059.9|2458
1608039600000|2020-12-15 13:40:00|5063.4|5060.6|5068.4|5065.6|5073.4|5070.6|5061.7|5058.9|1409
1608039900000|2020-12-15 13:45:00|5068.1|5065.3|5061.1|5058.3|5069.1|5066.3|5057.7|5054.9|860
1608040200000|2020-12-15 13:50:00|5061.4|5058.6|5063.1|5060.3|5067.7|5064.9|5060.1|5057.3|562
1608040500000|2020-12-15 13:55:00|5063.7|5060.9|5058|5055.2|5065.1|5062.3|5054.1|5051.3|2147
1608040800000|2020-12-15 14:00:00|5057.5|5054.7|5058|5055.2|5067.7|5064.9|5051.7|5048.9|1896
1608041100000|2020-12-15 14:05:00|5058.7|5055.9|5047|5044.2|5061.7|5058.9|5047|5044.2|1035
1608041400000|2020-12-15 14:10:00|5047.2|5044.4|5048.2|5045.4|5051.7|5048.9|5042.7|5039.9|832
1608041700000|2020-12-15 14:15:00|5048|5045.2|5048.9|5046.1|5050.7|5047.9|5045.1|5042.3|1203
1608042000000|2020-12-15 14:20:00|5049.1|5046.3|5048.4|5045.6|5050.1|5047.3|5043.4|5040.6|731
1608042300000|2020-12-15 14:25:00|5048.6|5045.8|5042.1|5039.3|5051.1|5048.3|5042.1|5039.3|1055
1608042600000|2020-12-15 14:30:00|5042.4|5039.6|5050.1|5047.3|5051.1|5048.3|5035.7|5032.9|1544
1608042900000|2020-12-15 14:35:00|5049.7|5046.9|5038.9|5036.1|5055.4|5052.6|5038.1|5035.3|957
1608043200000|2020-12-15 14:40:00|5038.4|5035.6|5041.9|5039.1|5047.1|5044.3|5037.9|5035.1|775
1608043500000|2020-12-15 14:45:00|5041.7|5038.9|5039.7|5036.9|5041.9|5039.1|5036.7|5033.9|772
1608043800000|2020-12-15 14:50:00|5040.1|5037.3|5046.1|5043.3|5047.1|5044.3|5032.2|5029.4|1359
1608044100000|2020-12-15 14:55:00|5046.6|5043.8|5042.9|5040.1|5047.6|5044.8|5039.4|5036.6|759
1608044400000|2020-12-15 15:00:00|5043.1|5040.3|5053.4|5050.6|5054.4|5051.6|5039.4|5036.6|1550
1608044700000|2020-12-15 15:05:00|5053.1|5050.3|5058.4|5055.6|5068.1|5065.3|5053.1|5050.3|2524
1608045000000|2020-12-15 15:10:00|5058.1|5055.3|5054.7|5051.9|5064.1|5061.3|5052.4|5049.6|923
1608045300000|2020-12-15 15:15:00|5054.4|5051.6|5061.1|5058.3|5063.9|5061.1|5051.1|5048.3|1417
1608045600000|2020-12-15 15:20:00|5061.6|5058.8|5058.9|5056.1|5063.1|5060.3|5053.6|5050.8|1088
1608045900000|2020-12-15 15:25:00|5058.4|5055.6|5062.9|5060.1|5066.1|5063.3|5056.4|5053.6|842
1608046200000|2020-12-15 15:30:00|5062.1|5059.3|5063.1|5060.3|5066.9|5064.1|5057.1|5054.3|1358
1608046500000|2020-12-15 15:35:00|5062.6|5059.8|5059.9|5057.1|5064.4|5061.6|5054.1|5051.3|1067
1608046800000|2020-12-15 15:40:00|5060.1|5057.3|5063.9|5061.1|5067.4|5064.6|5056.1|5053.3|1187
1608047100000|2020-12-15 15:45:00|5064.4|5061.6|5083.4|5080.6|5083.6|5080.8|5064.1|5061.3|2578
1608047400000|2020-12-15 15:50:00|5083.6|5080.8|5080.1|5077.3|5086.1|5083.3|5079.9|5077.1|2367
1608047700000|2020-12-15 15:55:00|5080.4|5077.6|5079.3|5076.5|5084.8|5082|5076.1|5073.3|2163
1608048000000|2020-12-15 16:00:00|5079.6|5076.8|5079.1|5076.3|5083.6|5080.8|5075.6|5072.8|1481
1608048300000|2020-12-15 16:05:00|5078.8|5076|5075.8|5073|5079.6|5076.8|5072.1|5069.3|1271
1608048600000|2020-12-15 16:10:00|5076.1|5073.3|5073.1|5070.3|5078.6|5075.8|5066.6|5063.8|1349
1608048900000|2020-12-15 16:15:00|5072.6|5069.8|5074.3|5071.5|5077.6|5074.8|5068.1|5065.3|1543
1608049200000|2020-12-15 16:20:00|5074.1|5071.3|5085.3|5082.5|5086.6|5083.8|5073.8|5071|1775
1608049500000|2020-12-15 16:25:00|5085.1|5082.3|5076.1|5073.3|5086.6|5083.8|5073.6|5070.8|2945
1608049800000|2020-12-15 16:30:00|5076.6|5073.8|5068.6|5065.8|5078.3|5075.5|5063.6|5060.8|4104
1608050100000|2020-12-15 16:35:00|5069|5066.2|5067.1|5064.3|5070.6|5067.8|5060.6|5057.8|1078
1608050400000|2020-12-15 16:40:00|5067.6|5064.8|5069.8|5067|5072|5069.2|5066.8|5064|612
1608050700000|2020-12-15 16:45:00|5069.6|5066.8|5066.6|5063.8|5069.6|5066.8|5064.6|5061.8|503
1608051000000|2020-12-15 16:50:00|5066.1|5063.3|5062.3|5059.5|5067.6|5064.8|5062.3|5059.5|789
1608051300000|2020-12-15 16:55:00|5062.6|5059.8|5063|5060.2|5064.5|5061.7|5059.3|5056.5|977
1608051600000|2020-12-15 17:00:00|5063.5|5060.7|5069|5066.2|5069|5066.2|5062.6|5059.8|367
1608051900000|2020-12-15 17:05:00|5069.3|5066.5|5067.6|5064.8|5069.3|5066.5|5063|5060.2|997
1608052200000|2020-12-15 17:10:00|5067.8|5065|5071|5068.2|5071|5068.2|5066|5063.2|413
1608052500000|2020-12-15 17:15:00|5070.8|5068|5074|5071.2|5074|5071.2|5069.6|5066.8|476
1608052800000|2020-12-15 17:20:00|5074.3|5071.5|5077.6|5074.8|5078|5075.2|5073.1|5070.3|518
1608053100000|2020-12-15 17:25:00|5078|5075.2|5078.6|5075.8|5079.6|5076.8|5077.1|5074.3|666
1608053400000|2020-12-15 17:30:00|5078.8|5076|5075.8|5073|5078.8|5076|5074.1|5071.3|1177
1608053700000|2020-12-15 17:35:00|5075.6|5072.8|5077|5074.2|5077.3|5074.5|5073.6|5070.8|440
1608054000000|2020-12-15 17:40:00|5076.8|5074|5071|5068.2|5077|5074.2|5069.8|5067|706
1608054300000|2020-12-15 17:45:00|5070.6|5067.8|5069.8|5067|5072|5069.2|5069.6|5066.8|307
1608054600000|2020-12-15 17:50:00|5070|5067.2|5066.6|5063.8|5070|5067.2|5063.6|5060.8|911
1608054900000|2020-12-15 17:55:00|5066.1|5063.3|5063.6|5060.8|5067.3|5064.5|5061.1|5058.3|858
1608055200000|2020-12-15 18:00:00|5063.1|5060.3|5057.6|5054.8|5064.1|5061.3|5055.6|5052.8|1057
1608055500000|2020-12-15 18:05:00|5057.8|5055|5059.3|5056.5|5061.6|5058.8|5055.8|5053|1344
1608055800000|2020-12-15 18:10:00|5059.6|5056.8|5062.1|5059.3|5065.1|5062.3|5058.1|5055.3|465
1608056100000|2020-12-15 18:15:00|5061.8|5059|5061.8|5059|5062.6|5059.8|5058.1|5055.3|388
1608056400000|2020-12-15 18:20:00|5061.6|5058.8|5060.1|5057.3|5065.1|5062.3|5057.8|5055|1026
1608056700000|2020-12-15 18:25:00|5060.4|5057.6|5061.6|5058.8|5064.6|5061.8|5060.1|5057.3|936
1608057000000|2020-12-15 18:30:00|5061.8|5059|5058.8|5056|5062.1|5059.3|5056.8|5054|659
1608057300000|2020-12-15 18:35:00|5058.6|5055.8|5053.8|5051|5060.1|5057.3|5053.1|5050.3|708
1608057600000|2020-12-15 18:40:00|5054.1|5051.3|5053.3|5050.5|5057.1|5054.3|5051.1|5048.3|1062
1608057900000|2020-12-15 18:45:00|5053.1|5050.3|5055.1|5052.3|5059.1|5056.3|5053.1|5050.3|580
1608058200000|2020-12-15 18:50:00|5055.5|5052.7|5060.3|5057.5|5062.1|5059.3|5055.5|5052.7|465
1608058500000|2020-12-15 18:55:00|5061.1|5058.3|5059.8|5057|5061.1|5058.3|5058.1|5055.3|516
1608058800000|2020-12-15 19:00:00|5059.6|5056.8|5056.4|5053.6|5061.1|5058.3|5055.1|5052.3|1655
1608059100000|2020-12-15 19:05:00|5056.8|5054|5050.7|5047.9|5058.1|5055.3|5048.4|5045.6|1055
1608059400000|2020-12-15 19:10:00|5051.1|5048.3|5053.7|5050.9|5058.1|5055.3|5050.7|5047.9|2609
1608059700000|2020-12-15 19:15:00|5052.7|5049.9|5049.7|5046.9|5054.2|5051.4|5047.7|5044.9|826
1608060000000|2020-12-15 19:20:00|5049.9|5047.1|5057.7|5054.9|5058.7|5055.9|5049.2|5046.4|1220
1608060300000|2020-12-15 19:25:00|5057.9|5055.1|5072.4|5069.6|5078.4|5075.6|5056.9|5054.1|7377
1608060600000|2020-12-15 19:30:00|5072.7|5069.9|5078.4|5075.6|5081.4|5078.6|5071.4|5068.6|1362
1608060900000|2020-12-15 19:35:00|5077.8|5075|5073.9|5071.1|5077.9|5075.1|5072.4|5069.6|444
1608061200000|2020-12-15 19:40:00|5074.1|5071.3|5076.2|5073.4|5079.2|5076.4|5074.1|5071.3|315
1608061500000|2020-12-15 19:45:00|5075.9|5073.1|5073.4|5070.6|5077.4|5074.6|5073.1|5070.3|595
1608061800000|2020-12-15 19:50:00|5073.1|5070.3|5068.4|5065.6|5075.1|5072.3|5068.4|5065.6|464
1608062100000|2020-12-15 19:55:00|5068.7|5065.9|5075.4|5072.6|5076.1|5073.3|5068.4|5065.6|289
1608062400000|2020-12-15 20:00:00|5075.1|5072.3|5070.7|5067.9|5076.1|5073.3|5070.1|5067.3|239
1608062700000|2020-12-15 20:05:00|5071.1|5068.3|5070.7|5067.9|5073.1|5070.3|5068.9|5066.1|186
1608063000000|2020-12-15 20:10:00|5071.1|5068.3|5073.1|5070.3|5073.7|5070.9|5070.2|5067.4|105
1608063300000|2020-12-15 20:15:00|5073.4|5070.6|5073.9|5071.1|5075.1|5072.3|5072.9|5070.1|101
1608063600000|2020-12-15 20:20:00|5073.7|5070.9|5072.1|5069.3|5074.8|5072|5071.7|5068.9|97
1608063900000|2020-12-15 20:25:00|5071.4|5068.6|5067.4|5064.6|5072.4|5069.6|5067.4|5064.6|463
1608064200000|2020-12-15 20:30:00|5067.7|5064.9|5071.1|5068.3|5073.1|5070.3|5066.7|5063.9|128
1608064500000|2020-12-15 20:35:00|5070.9|5068.1|5072.1|5069.3|5073.1|5070.3|5069.9|5067.1|71
1608064800000|2020-12-15 20:40:00|5071.9|5069.1|5076.4|5073.6|5077.1|5074.3|5071.6|5068.8|88
1608065100000|2020-12-15 20:45:00|5076.1|5073.3|5073.1|5070.3|5076.4|5073.6|5072.1|5069.3|101
1608065400000|2020-12-15 20:50:00|5072.7|5069.9|5070.4|5067.6|5072.7|5069.9|5070.1|5067.3|70
1608065700000|2020-12-15 20:55:00|5070.6|5067.8|5072.6|5069.8|5072.6|5069.8|5070.1|5067.3|116
1608066000000|2020-12-15 21:00:00|5072.9|5070.1|5070.7|5067.9|5073.1|5070.3|5068.7|5065.9|180
1608066300000|2020-12-15 21:05:00|5070.9|5068.1|5067.1|5064.3|5070.9|5068.1|5066.1|5063.3|112
1608066600000|2020-12-15 21:10:00|5067.4|5064.6|5067.4|5064.6|5068.1|5065.3|5066.4|5063.6|66
1608066900000|2020-12-15 21:15:00|5067.7|5064.9|5068.1|5065.3|5068.1|5065.3|5066.9|5064.1|60
1608067200000|2020-12-15 21:20:00|5068.4|5065.6|5068.9|5066.1|5070.1|5067.3|5067.7|5064.9|70
1608067500000|2020-12-15 21:25:00|5068.7|5065.9|5066.6|5063.8|5069.1|5066.3|5065.7|5062.9|67
1608067800000|2020-12-15 21:30:00|5067.1|5064.3|5068.7|5065.9|5069.4|5066.6|5054.1|5051.3|692
1608068100000|2020-12-15 21:35:00|5068.9|5066.1|5067.4|5064.6|5068.9|5066.1|5065.7|5062.9|171
1608068400000|2020-12-15 21:40:00|5067.2|5064.4|5072.4|5069.6|5073.1|5070.3|5067.2|5064.4|64
1608068700000|2020-12-15 21:45:00|5072.8|5070|5073.7|5070.9|5073.9|5071.1|5070.2|5067.4|596
1608069000000|2020-12-15 21:50:00|5073.9|5071.1|5072.4|5069.6|5075.4|5072.6|5070.7|5067.9|161
1608069300000|2020-12-15 21:55:00|5071.6|5068.8|5072.4|5069.6|5072.4|5069.6|5071.4|5068.6|19
1608069600000|2020-12-15 22:00:00|5072.1|5069.3|5073.9|5071.1|5076.7|5071.3|5072.1|5066.7|12
1608070200000|2020-12-15 22:10:00|5074|5070|5073|5069|5074|5070|5072.6|5069|1
1608071100000|2020-12-15 22:25:00|5072.6|5069.8|5072.6|5069.8|5073|5069.8|5072.6|5069|0
1608071400000|2020-12-15 22:30:00|5072.8|5070|5073|5069|5073.1|5070.3|5072.8|5069|1
1608071700000|2020-12-15 22:35:00|5072.6|5069.8|5073|5069|5073.1|5070.3|5072.6|5069|0
1608072000000|2020-12-15 22:40:00|||||||||1
1608072600000|2020-12-15 22:50:00|5072.7|5068.7|5070|5066|5075.2|5068.8|5070|5064|0
1608072900000|2020-12-15 22:55:00|5068.6|5065.8|5067.8|5063.8|5071.5|5065.8|5067.8|5061.5|0
1608073200000|2020-12-15 23:00:00|5067|5063|5067|5063|5067|5063|5067|5063|0
1608080400000|2020-12-16 01:00:00|5062.8|5060|5066.8|5064|5068.1|5065.3|5061.3|5058.5|284
1608080700000|2020-12-16 01:05:00|5066.6|5063.8|5062.6|5059.8|5068.3|5065.5|5062.1|5059.3|153
1608081000000|2020-12-16 01:10:00|5063.1|5060.3|5064.6|5061.8|5065.3|5062.5|5061.1|5058.3|177
1608081300000|2020-12-16 01:15:00|5065.1|5062.3|5068.3|5065.5|5070.1|5067.3|5065.1|5062.3|58
1608081600000|2020-12-16 01:20:00|5067.6|5064.8|5067.3|5064.5|5069.3|5066.5|5066.8|5064|56
1608081900000|2020-12-16 01:25:00|5067.1|5064.3|5067.3|5064.5|5068.3|5065.5|5066.6|5063.8|29
1608082200000|2020-12-16 01:30:00|5067.1|5064.3|5065.1|5062.3|5068.1|5065.3|5062.1|5059.3|80
1608082500000|2020-12-16 01:35:00|5065.3|5062.5|5065.6|5062.8|5066.1|5063.3|5063.8|5061|49
1608082800000|2020-12-16 01:40:00|5065.3|5062.5|5066.3|5063.5|5069.1|5066.3|5065.3|5062.5|120
1608083100000|2020-12-16 01:45:00|5066.1|5063.3|5064.1|5061.3|5067.1|5064.3|5063.1|5060.3|79
1608083400000|2020-12-16 01:50:00|5064.3|5061.5|5063.1|5060.3|5065.3|5062.5|5062.1|5059.3|77
1608083700000|2020-12-16 01:55:00|5062.6|5059.8|5060.6|5057.8|5063.3|5060.5|5060.6|5057.8|22
1608084000000|2020-12-16 02:00:00|5061.1|5058.3|5062.1|5059.3|5063.1|5060.3|5059.6|5056.8|62
1608084300000|2020-12-16 02:05:00|5060.1|5057.3|5061|5058.2|5062.8|5060|5059.8|5057|205
1608084600000|2020-12-16 02:10:00|5061.2|5058.4|5061.8|5059|5062.8|5060|5058.8|5056|83
1608084900000|2020-12-16 02:15:00|5062|5059.2|5065.8|5063|5067.3|5064.5|5061.5|5058.7|98
1608085200000|2020-12-16 02:20:00|5066.2|5063.4|5069.8|5067|5069.8|5067|5066.2|5063.4|32
1608085500000|2020-12-16 02:25:00|5070.1|5067.3|5072.1|5069.3|5072.1|5069.3|5068.8|5066|72
1608085800000|2020-12-16 02:30:00|5071.8|5069|5073.1|5070.3|5073.8|5071|5070.1|5067.3|123
1608086100000|2020-12-16 02:35:00|5072.1|5069.3|5072.5|5069.7|5075.5|5072.7|5070.8|5068|108
1608086400000|2020-12-16 02:40:00|5072.3|5069.5|5070.8|5068|5072.8|5070|5070.6|5067.8|34
1608086700000|2020-12-16 02:45:00|5071.6|5068.8|5071.3|5068.5|5071.8|5069|5068.1|5065.3|40
1608087000000|2020-12-16 02:50:00|5071.1|5068.3|5069.6|5066.8|5073.1|5070.3|5069.1|5066.3|25
1608087300000|2020-12-16 02:55:00|5069.8|5067|5072.6|5069.8|5072.8|5070|5069.6|5066.8|4
1608087600000|2020-12-16 03:00:00|5073.6|5070.8|5073.1|5070.3|5074.6|5071.8|5071.8|5069|47
1608087900000|2020-12-16 03:05:00|5072.8|5070|5071.8|5069|5073.3|5070.5|5071.1|5068.3|11
1608088200000|2020-12-16 03:10:00|5071.5|5068.7|5067|5064.2|5071.5|5068.7|5066.8|5064|55
1608088500000|2020-12-16 03:15:00|5067.8|5065|5066.8|5064|5067.8|5065|5065.8|5063|133
1608088800000|2020-12-16 03:20:00|5067.2|5064.4|5067.5|5064.7|5068.5|5065.7|5066.2|5063.4|82
1608089100000|2020-12-16 03:25:00|5067.3|5064.5|5066.5|5063.7|5067.3|5064.5|5065.5|5062.7|56
1608089400000|2020-12-16 03:30:00|5066.2|5063.4|5062|5059.2|5066.2|5063.4|5060.5|5057.7|56
1608089700000|2020-12-16 03:35:00|5062.8|5060|5065|5062.2|5065|5062.2|5062|5059.2|6
1608090000000|2020-12-16 03:40:00|5065.5|5062.7|5065|5062.2|5065.8|5063|5062.8|5060|14
1608090300000|2020-12-16 03:45:00|5064.8|5062|5067.5|5064.7|5068.5|5065.7|5064.8|5062|8
1608090600000|2020-12-16 03:50:00|5067.8|5065|5066.8|5064|5067.8|5065|5066.3|5063.5|7
1608090900000|2020-12-16 03:55:00|5066.5|5063.7|5066.8|5064|5067.3|5064.5|5066.5|5063.7|13
1608091200000|2020-12-16 04:00:00|5066.5|5063.7|5063.8|5061|5066.5|5063.7|5063.8|5061|27
1608091500000|2020-12-16 04:05:00|5063.5|5060.7|5061.8|5059|5064|5061.2|5061|5058.2|241
1608091800000|2020-12-16 04:10:00|5062|5059.2|5063.8|5061|5063.8|5061|5061.8|5059|22
1608092100000|2020-12-16 04:15:00|||||||||11
1608092400000|2020-12-16 04:20:00|5063.5|5060.7|5063.8|5061|5063.8|5061|5063|5060.2|5
1608092700000|2020-12-16 04:25:00|5064|5061.2|5061.8|5059|5064|5061.2|5061.3|5058.5|3
1608093000000|2020-12-16 04:30:00|5062.3|5059.5|5063.3|5060.5|5063.5|5060.7|5061.8|5059|34
1608093300000|2020-12-16 04:35:00|5063.5|5060.7|5065.5|5062.7|5065.5|5062.7|5063.5|5060.7|8
1608093600000|2020-12-16 04:40:00|5065.3|5062.5|5064.3|5061.5|5065.5|5062.7|5063.5|5060.7|7
1608093900000|2020-12-16 04:45:00|5063.8|5061|5065.5|5062.7|5065.5|5062.7|5063.8|5061|0
1608094200000|2020-12-16 04:50:00|5064.5|5061.7|5066.3|5063.5|5066.8|5064|5063.5|5060.7|12
1608094500000|2020-12-16 04:55:00|5066|5063.2|5066.8|5064|5066.8|5064|5065.8|5063|2
1608094800000|2020-12-16 05:00:00|5065.8|5063|5065.7|5062.9|5066.5|5063.7|5065.5|5062.7|14
1608095100000|2020-12-16 05:05:00|5065.5|5062.7|5062.7|5059.9|5065.5|5062.7|5061.7|5058.9|23
1608095400000|2020-12-16 05:10:00|5062.2|5059.4|5062.2|5059.4|5062.7|5059.9|5060.7|5057.9|20
1608095700000|2020-12-16 05:15:00|5062|5059.2|5062.2|5059.4|5063.2|5060.4|5061|5058.2|29
1608096000000|2020-12-16 05:20:00|5062.7|5059.9|5061.7|5058.9|5064|5061.2|5060.7|5057.9|26
1608096300000|2020-12-16 05:25:00|5062|5059.2|5064|5061.2|5064|5061.2|5062|5059.2|9
1608096600000|2020-12-16 05:30:00|5063.5|5060.7|5064.7|5061.9|5068.7|5065.9|5062.2|5059.4|91
1608096900000|2020-12-16 05:35:00|5065|5062.2|5062.7|5059.9|5065|5062.2|5062.5|5059.7|44
1608097200000|2020-12-16 05:40:00|5063|5060.2|5062.7|5059.9|5063|5060.2|5061.7|5058.9|34
1608097500000|2020-12-16 05:45:00|5062.5|5059.7|5064.2|5061.4|5064.5|5061.7|5062.5|5059.7|367
1608097800000|2020-12-16 05:50:00|5064.5|5061.7|5066.7|5063.9|5067|5064.2|5064|5061.2|115
1608098100000|2020-12-16 05:55:00|5067.2|5064.4|5067.5|5064.7|5067.7|5064.9|5064.2|5061.4|64
1608098400000|2020-12-16 06:00:00|5067.2|5064.4|5066.7|5063.9|5067.7|5064.9|5064.2|5061.4|19
1608098700000|2020-12-16 06:05:00|5066.2|5063.4|5063.5|5060.7|5067.7|5064.9|5061.7|5058.9|74
1608099000000|2020-12-16 06:10:00|5063.7|5060.9|5061.7|5058.9|5066.7|5063.9|5061.7|5058.9|31
1608099300000|2020-12-16 06:15:00|5061.5|5058.7|5055.7|5052.9|5062.5|5059.7|5054.5|5051.7|103
1608099600000|2020-12-16 06:20:00|5055.2|5052.4|5054.5|5051.7|5056.2|5053.4|5053|5050.2|100
1608099900000|2020-12-16 06:25:00|5054.2|5051.4|5053.5|5050.7|5057.7|5054.9|5052.5|5049.7|114
1608100200000|2020-12-16 06:30:00|5053.7|5050.9|5058.5|5055.7|5058.7|5055.9|5053.7|5050.9|17
1608100500000|2020-12-16 06:35:00|5058.7|5055.9|5059.7|5056.9|5059.7|5056.9|5057.7|5054.9|11
1608100800000|2020-12-16 06:40:00|5059.4|5056.6|5057.7|5054.9|5059.7|5056.9|5056.7|5053.9|67
1608101100000|2020-12-16 06:45:00|5058.7|5055.9|5062.4|5059.6|5063.4|5060.6|5057.7|5054.9|198
1608101400000|2020-12-16 06:50:00|5063|5060.2|5061.7|5058.9|5063.4|5060.6|5059.7|5056.9|175
1608101700000|2020-12-16 06:55:00|5061.4|5058.6|5053.7|5050.9|5061.4|5058.6|5052.7|5049.9|824
1608102000000|2020-12-16 07:00:00|5053.5|5050.7|5055.4|5052.6|5055.4|5052.6|5051.7|5048.9|206
1608102300000|2020-12-16 07:05:00|5054.7|5051.9|5053.5|5050.7|5056.4|5053.6|5052.2|5049.4|384
1608102600000|2020-12-16 07:10:00|5053.7|5050.9|5055.2|5052.4|5055.4|5052.6|5052|5049.2|72
1608102900000|2020-12-16 07:15:00|5055.4|5052.6|5056.4|5053.6|5056.9|5054.1|5052.4|5049.6|193
1608103200000|2020-12-16 07:20:00|5056.7|5053.9|5050.4|5047.6|5056.7|5053.9|5049.4|5046.6|142
1608103500000|2020-12-16 07:25:00|5050.2|5047.4|5047.4|5044.6|5050.4|5047.6|5046|5043.2|227
1608103800000|2020-12-16 07:30:00|5047.7|5044.9|5048.9|5046.1|5050.4|5047.6|5047.2|5044.4|149
1608104100000|2020-12-16 07:35:00|5049|5046.2|5049.7|5046.9|5054.4|5051.6|5046|5043.2|590
1608104400000|2020-12-16 07:40:00|5050.4|5047.6|5057|5054.2|5057.2|5054.4|5048.3|5045.5|355
1608104700000|2020-12-16 07:45:00|5056.7|5053.9|5059.4|5056.6|5059.4|5056.6|5056.7|5053.9|564
1608105000000|2020-12-16 07:50:00|5059.7|5056.9|5061|5058.2|5065.9|5063.1|5057|5054.2|424
1608105300000|2020-12-16 07:55:00|5060.2|5057.4|5060.7|5057.9|5060.7|5057.9|5057|5054.2|176
1608105600000|2020-12-16 08:00:00|5060|5057.2|5057.4|5054.6|5062.7|5059.9|5053.9|5051.1|427
1608105900000|2020-12-16 08:05:00|5057.7|5054.9|5065.7|5062.9|5066.4|5063.6|5055.7|5052.9|301
1608106200000|2020-12-16 08:10:00|5065.9|5063.1|5071.9|5069.1|5073.6|5070.8|5065.4|5062.6|577
1608106500000|2020-12-16 08:15:00|5072.3|5069.5|5073.1|5070.3|5075.9|5073.1|5068.4|5065.6|637
1608106800000|2020-12-16 08:20:00|5073.4|5070.6|5076.4|5073.6|5085.1|5082.3|5073.4|5070.6|1089
1608107100000|2020-12-16 08:25:00|5076.1|5073.3|5081.9|5079.1|5086.1|5083.3|5076.1|5073.3|2174
1608107400000|2020-12-16 08:30:00|5082.4|5079.6|5079.2|5076.4|5084.4|5081.6|5077.4|5074.6|2294
1608107700000|2020-12-16 08:35:00|5079|5076.2|5069.4|5066.6|5080.7|5077.9|5068.4|5065.6|897
1608108000000|2020-12-16 08:40:00|5069.7|5066.9|5070.7|5067.9|5074.4|5071.6|5068.7|5065.9|576
1608108300000|2020-12-16 08:45:00|5071|5068.2|5074.7|5071.9|5077.4|5074.6|5071|5068.2|447
1608108600000|2020-12-16 08:50:00|5075|5072.2|5076|5073.2|5077.4|5074.6|5074.4|5071.6|330
1608108900000|2020-12-16 08:55:00|5076.2|5073.4|5069.7|5066.9|5077|5074.2|5066.1|5063.3|520
1608109200000|2020-12-16 09:00:00|5070|5067.2|5062.4|5059.6|5070.2|5067.4|5058.4|5055.6|1092
1608109500000|2020-12-16 09:05:00|5062.7|5059.9|5062.4|5059.6|5066.4|5063.6|5060.7|5057.9|472
1608109800000|2020-12-16 09:10:00|5062.2|5059.4|5059.2|5056.4|5064.7|5061.9|5055.2|5052.4|1513
1608110100000|2020-12-16 09:15:00|5059.5|5056.7|5065.8|5063|5066|5063.2|5058|5055.2|3545
1608110400000|2020-12-16 09:20:00|5065.5|5062.7|5084.4|5081.6|5084.4|5081.6|5065.2|5062.4|786
1608110700000|2020-12-16 09:25:00|5084|5081.2|5077.7|5074.9|5084|5081.2|5075|5072.2|359
1608111000000|2020-12-16 09:30:00|5077.1|5074.3|5081.7|5078.9|5081.9|5079.1|5075|5072.2|608
1608111300000|2020-12-16 09:35:00|5081.4|5078.6|5087.4|5084.6|5089.9|5087.1|5078|5075.2|1392
1608111600000|2020-12-16 09:40:00|5087.7|5084.9|5083.1|5080.3|5090.4|5087.6|5083.1|5080.3|1292
1608111900000|2020-12-16 09:45:00|5083.3|5080.5|5100.4|5097.6|5111.9|5101.9|5083.3|5080.5|4171
1608112200000|2020-12-16 09:50:00|5100|5097.2|5091.2|5088.4|5102.4|5099.6|5088.4|5085.6|774
1608112500000|2020-12-16 09:55:00|5091.7|5088.9|5090.4|5087.6|5096.7|5093.9|5089.9|5087.1|604
1608112800000|2020-12-16 10:00:00|5089.4|5086.6|5090.7|5087.9|5092.4|5089.6|5086|5083.2|777
1608113100000|2020-12-16 10:05:00|5090.4|5087.6|5099|5096.2|5099.5|5096.7|5090.2|5087.4|225
1608113400000|2020-12-16 10:10:00|5098.8|5096|5097.4|5094.6|5098.8|5096|5092|5089.2|877
1608113700000|2020-12-16 10:15:00|5098.4|5095.6|5093.4|5090.6|5100.4|5097.6|5091.7|5088.9|439
1608114000000|2020-12-16 10:20:00|5094.4|5091.6|5091.1|5088.3|5094.4|5091.6|5089.1|5086.3|363
1608114300000|2020-12-16 10:25:00|5091.4|5088.6|5093.8|5091|5095.8|5093|5090.4|5087.6|442
1608114600000|2020-12-16 10:30:00|5093.6|5090.8|5090.2|5087.4|5093.6|5090.8|5088.4|5085.6|239
1608114900000|2020-12-16 10:35:00|5090.4|5087.6|5094.1|5091.3|5095.1|5092.3|5090.4|5087.6|149
1608115200000|2020-12-16 10:40:00|5094.8|5092|5096.1|5093.3|5097.1|5094.3|5092.1|5089.3|154
1608115500000|2020-12-16 10:45:00|5096.4|5093.6|5091.4|5088.6|5096.4|5093.6|5091.4|5088.6|331
1608115800000|2020-12-16 10:50:00|5091.6|5088.8|5089.4|5086.6|5092.1|5089.3|5089.4|5086.6|163
1608116100000|2020-12-16 10:55:00|5089.1|5086.3|5091.4|5088.6|5093.4|5090.6|5088.4|5085.6|541
1608116400000|2020-12-16 11:00:00|5091|5088.2|5081|5078.2|5091|5088.2|5080|5077.2|1607
1608116700000|2020-12-16 11:05:00|5080.8|5078|5085|5082.2|5086.5|5083.7|5077.6|5074.8|1660
1608117000000|2020-12-16 11:10:00|5084.6|5081.8|5080.7|5077.9|5084.6|5081.8|5079|5076.2|293
1608117300000|2020-12-16 11:15:00|5081|5078.2|5082|5079.2|5083.3|5080.5|5078.3|5075.5|163
1608117600000|2020-12-16 11:20:00|5081.7|5078.9|5083.7|5080.9|5084|5081.2|5078|5075.2|283
1608117900000|2020-12-16 11:25:00|5084|5081.2|5077|5074.2|5085|5082.2|5074.8|5072|623
1608118200000|2020-12-16 11:30:00|5077.3|5074.5|5074.8|5072|5079.5|5076.7|5071.3|5068.5|376
1608118500000|2020-12-16 11:35:00|5074.6|5071.8|5075|5072.2|5078|5075.2|5072.3|5069.5|221
1608118800000|2020-12-16 11:40:00|5074.5|5071.7|5077.3|5074.5|5078|5075.2|5074.5|5071.7|202
1608119100000|2020-12-16 11:45:00|5077|5074.2|5080|5077.2|5080|5077.2|5075.6|5072.8|174
1608119400000|2020-12-16 11:50:00|5081|5078.2|5077.3|5074.5|5083|5080.2|5075.8|5073|184
1608119700000|2020-12-16 11:55:00|5076.8|5074|5077|5074.2|5078.3|5075.5|5074.3|5071.5|190
1608120000000|2020-12-16 12:00:00|5077.3|5074.5|5071.3|5068.5|5077.3|5074.5|5069.3|5066.5|532
1608120300000|2020-12-16 12:05:00|5071|5068.2|5072.3|5069.5|5076|5073.2|5070|5067.2|306
1608120600000|2020-12-16 12:10:00|5072|5069.2|5070.8|5068|5072.3|5069.5|5069.8|5067|367
1608120900000|2020-12-16 12:15:00|5070.3|5067.5|5069.8|5067|5071.3|5068.5|5066.8|5064|643
1608121200000|2020-12-16 12:20:00|5070|5067.2|5069.3|5066.5|5073.3|5070.5|5068.3|5065.5|517
1608121500000|2020-12-16 12:25:00|5069|5066.2|5066.8|5064|5070|5067.2|5066.3|5063.5|177
1608121800000|2020-12-16 12:30:00|5066.3|5063.5|5071|5068.2|5073|5070.2|5064.8|5062|269
1608122100000|2020-12-16 12:35:00|5070.8|5068|5074.3|5071.5|5075|5072.2|5070.8|5068|625
1608122400000|2020-12-16 12:40:00|5073.8|5071|5070.6|5067.8|5074|5071.2|5069.8|5067|326
1608122700000|2020-12-16 12:45:00|5071.6|5068.8|5069.6|5066.8|5073.3|5070.5|5068.6|5065.8|216
1608123000000|2020-12-16 12:50:00|5069.3|5066.5|5066.2|5063.4|5069.3|5066.5|5065.4|5062.6|1273
1608123300000|2020-12-16 12:55:00|5065.9|5063.1|5073.9|5071.1|5075.6|5072.8|5063.9|5061.1|350
1608123600000|2020-12-16 13:00:00|5073.6|5070.8|5075.2|5072.4|5079.9|5077.1|5073.2|5070.4|645
1608123900000|2020-12-16 13:05:00|5074.9|5072.1|5081.2|5078.4|5081.7|5078.9|5074.9|5072.1|362
1608124200000|2020-12-16 13:10:00|5081.4|5078.6|5083.6|5080.8|5083.6|5080.8|5075.6|5072.8|438
1608124500000|2020-12-16 13:15:00|5083.4|5080.6|5079.1|5076.3|5090.1|5087.3|5079.1|5076.3|731
1608124800000|2020-12-16 13:20:00|5078.6|5075.8|5071.9|5069.1|5078.6|5075.8|5069.6|5066.8|575
1608125100000|2020-12-16 13:25:00|5072.1|5069.3|5073.1|5070.3|5074.4|5071.6|5068.4|5065.6|439
1608125400000|2020-12-16 13:30:00|5072.9|5070.1|5069.6|5066.8|5081.9|5079.1|5068.4|5065.6|1021
1608125700000|2020-12-16 13:35:00|5069.9|5067.1|5064.1|5061.3|5072.6|5069.8|5062.6|5059.8|739
1608126000000|2020-12-16 13:40:00|5063.9|5061.1|5064.1|5061.3|5064.6|5061.8|5057.1|5054.3|430
1608126300000|2020-12-16 13:45:00|5064.4|5061.6|5071.1|5068.3|5072.4|5069.6|5063.1|5060.3|366
1608126600000|2020-12-16 13:50:00|5071.4|5068.6|5075.9|5073.1|5076.9|5074.1|5068.1|5065.3|600
1608126900000|2020-12-16 13:55:00|5075.6|5072.8|5062.1|5059.3|5076.6|5073.8|5061.7|5058.9|1271
1608127200000|2020-12-16 14:00:00|5062.4|5059.6|5051.7|5048.9|5069.1|5066.3|5048.4|5045.6|1697
1608127500000|2020-12-16 14:05:00|5051.9|5049.1|5057.7|5054.9|5061.4|5058.6|5045.7|5042.9|1943
1608127800000|2020-12-16 14:10:00|5057|5054.2|5070.1|5067.3|5071.1|5068.3|5056.7|5053.9|1542
1608128100000|2020-12-16 14:15:00|5071.1|5068.3|5067.4|5064.6|5075.4|5072.6|5066.7|5063.9|948
1608128400000|2020-12-16 14:20:00|5067.6|5064.8|5066.9|5064.1|5068.4|5065.6|5061.6|5058.8|743
1608128700000|2020-12-16 14:25:00|5066.7|5063.9|5073.4|5070.6|5074.1|5071.3|5062.2|5059.4|956
1608129000000|2020-12-16 14:30:00|5073.1|5070.3|5072.6|5069.8|5076.1|5073.3|5066.1|5063.3|1836
1608129300000|2020-12-16 14:35:00|5072.4|5069.6|5058.7|5055.9|5075.1|5072.3|5055|5052.2|2724
1608129600000|2020-12-16 14:40:00|5059.5|5056.7|5051.7|5048.9|5062|5059.2|5049.3|5046.5|1252
1608129900000|2020-12-16 14:45:00|5052.3|5049.5|5047.5|5044.7|5056.3|5053.5|5046.7|5043.9|1587
1608130200000|2020-12-16 14:50:00|5047.2|5044.4|5046.7|5043.9|5054|5051.2|5045|5042.2|891
1608130500000|2020-12-16 14:55:00|5047|5044.2|5063.5|5060.7|5064.5|5061.7|5047|5044.2|1007
1608130800000|2020-12-16 15:00:00|5063.7|5060.9|5058.3|5055.5|5064.3|5061.5|5056.3|5053.5|1008
1608131100000|2020-12-16 15:05:00|5058.8|5056|5049.7|5046.9|5059|5056.2|5049.7|5046.9|825
1608131400000|2020-12-16 15:10:00|5050|5047.2|5044.5|5041.7|5050|5047.2|5036|5033.2|2399
1608131700000|2020-12-16 15:15:00|5045|5042.2|5066.7|5063.9|5067.7|5064.9|5042.5|5039.7|1760
1608132000000|2020-12-16 15:20:00|5067|5064.2|5061.7|5058.9|5071.4|5068.6|5061.7|5058.9|2734
1608132300000|2020-12-16 15:25:00|5061.4|5058.6|5068.4|5065.6|5073.6|5070.8|5060.7|5057.9|876
1608132600000|2020-12-16 15:30:00|5068|5065.2|5083.6|5080.8|5098|5092.8|5066.4|5063.6|6677
1608132900000|2020-12-16 15:35:00|5083.3|5080.5|5085.1|5082.3|5088.4|5085.6|5078.1|5075.3|3135
1608133200000|2020-12-16 15:40:00|5084.9|5082.1|5067.7|5064.9|5088.1|5085.3|5066|5063.2|4130
1608133500000|2020-12-16 15:45:00|5068|5065.2|5061.3|5058.5|5068.3|5065.5|5056|5053.2|2023
1608133800000|2020-12-16 15:50:00|5061|5058.2|5057.2|5054.4|5072.3|5069.5|5051|5048.2|2507
1608134100000|2020-12-16 15:55:00|5057.7|5054.9|5054.3|5051.5|5057.7|5054.9|5047.3|5044.5|6613
1608134400000|2020-12-16 16:00:00|5054.6|5051.8|5054.3|5051.5|5057.3|5054.5|5048.3|5045.5|1813
1608134700000|2020-12-16 16:05:00|5054.9|5052.1|5061.3|5058.5|5062.3|5059.5|5054.3|5051.5|2196
1608135000000|2020-12-16 16:10:00|5061.5|5058.7|5063.5|5060.7|5068.3|5065.5|5059.3|5056.5|2299
1608135300000|2020-12-16 16:15:00|5063.3|5060.5|5059.3|5056.5|5064.3|5061.5|5052.6|5049.8|1917
1608135600000|2020-12-16 16:20:00|5059.8|5057|5066.1|5063.3|5068.3|5065.5|5052.3|5049.5|3211
1608135900000|2020-12-16 16:25:00|5066.3|5063.5|5074.5|5071.7|5076.3|5073.5|5066.1|5063.3|4578
1608136200000|2020-12-16 16:30:00|5074.1|5071.3|5069|5066.2|5076.3|5073.5|5066.7|5063.9|2138
1608136500000|2020-12-16 16:35:00|5069.2|5066.4|5073.3|5070.5|5073.3|5070.5|5068|5065.2|1021
1608136800000|2020-12-16 16:40:00|5073.7|5070.9|5081.4|5078.6|5082.1|5079.3|5070.7|5067.9|3499
1608137100000|2020-12-16 16:45:00|5082.1|5079.3|5090.5|5087.7|5098.1|5095.3|5082.1|5079.3|4572
1608137400000|2020-12-16 16:50:00|5091.1|5088.3|5088.1|5085.3|5092.1|5089.3|5087.1|5084.3|808
1608137700000|2020-12-16 16:55:00|5088.4|5085.6|5090.4|5087.6|5098.9|5096.1|5088.4|5085.6|1309
1608138000000|2020-12-16 17:00:00|5090.6|5087.8|5089.1|5086.3|5095.1|5092.3|5088.1|5085.3|1234
1608138300000|2020-12-16 17:05:00|5088.7|5085.9|5098.1|5095.3|5098.1|5095.3|5086.1|5083.3|634
1608138600000|2020-12-16 17:10:00|5098.4|5095.6|5092.1|5089.3|5098.4|5095.6|5090.8|5088|972
1608138900000|2020-12-16 17:15:00|5092.6|5089.8|5095.1|5092.3|5095.1|5092.3|5089.1|5086.3|615
1608139200000|2020-12-16 17:20:00|5095.6|5092.8|5096.5|5093.7|5102.5|5099.7|5094.8|5092|1708
1608139500000|2020-12-16 17:25:00|5096.8|5094|5091.1|5088.3|5098.5|5095.7|5091.1|5088.3|641
1608139800000|2020-12-16 17:30:00|5091.5|5088.7|5100.3|5097.5|5100.5|5097.7|5091.5|5088.7|911
1608140100000|2020-12-16 17:35:00|5100|5097.2|5105.7|5102.9|5108.8|5106|5098.5|5095.7|3183
1608140400000|2020-12-16 17:40:00|5105.9|5103.1|5109.4|5106.6|5111.9|5109.1|5105.9|5103.1|897
1608140700000|2020-12-16 17:45:00|5109.7|5106.9|5106.9|5104.1|5112.2|5109.4|5106.5|5103.7|456
1608141000000|2020-12-16 17:50:00|5106.5|5103.7|5111.7|5108.9|5112.9|5110.1|5104.9|5102.1|457
1608141300000|2020-12-16 17:55:00|5111.5|5108.7|5112.7|5109.9|5114.5|5111.7|5110.5|5107.7|451
1608141600000|2020-12-16 18:00:00|5113|5110.2|5102.1|5099.3|5115.7|5112.9|5101.3|5098.5|1879
1608141900000|2020-12-16 18:05:00|5101.8|5099|5099.3|5096.5|5102.8|5100|5094.5|5091.7|589
1608142200000|2020-12-16 18:10:00|5099.1|5096.3|5101.1|5098.3|5104.5|5101.7|5098.8|5096|555
1608142500000|2020-12-16 18:15:00|5100.8|5098|5101.8|5099|5102.8|5100|5098.8|5096|241
1608142800000|2020-12-16 18:20:00|5102.1|5099.3|5101.1|5098.3|5104.1|5101.3|5099.6|5096.8|382
1608143100000|2020-12-16 18:25:00|5101.7|5098.9|5103.1|5100.3|5104.4|5101.6|5100.1|5097.3|397
1608143400000|2020-12-16 18:30:00|5103.7|5100.9|5107.7|5104.9|5111.7|5108.9|5103.4|5100.6|783
1608143700000|2020-12-16 18:35:00|5107.1|5104.3|5106.1|5103.3|5110.1|5107.3|5104.9|5102.1|775
1608144000000|2020-12-16 18:40:00|5105.7|5102.9|5103.7|5100.9|5107.7|5104.9|5101.4|5098.6|510
1608144300000|2020-12-16 18:45:00|5103.4|5100.6|5106.6|5103.8|5108.4|5105.6|5103.4|5100.6|465
1608144600000|2020-12-16 18:50:00|5106.4|5103.6|5107.7|5104.9|5112.4|5109.6|5106.4|5103.6|805
1608144900000|2020-12-16 18:55:00|5108|5105.2|5106.5|5103.7|5108|5105.2|5103|5100.2|960
1608145200000|2020-12-16 19:00:00|5106.7|5103.9|5116.9|5114.1|5120.1|5117.3|5103|5100.2|2554
1608145500000|2020-12-16 19:05:00|5116.7|5113.9|5105.4|5102.6|5118.1|5115.3|5104.2|5101.4|1431
1608145800000|2020-12-16 19:10:00|5105.2|5102.4|5098|5095.2|5105.7|5102.9|5097|5094.2|1759
1608146100000|2020-12-16 19:15:00|5097.8|5095|5094.7|5091.9|5100.7|5097.9|5092.3|5089.5|1747
1608146400000|2020-12-16 19:20:00|5095.1|5092.3|5104.7|5101.9|5107.7|5104.9|5094.7|5091.9|1545
1608146700000|2020-12-16 19:25:00|5104.5|5101.7|5110.1|5107.3|5111.9|5109.1|5100.7|5097.9|5679
1608147000000|2020-12-16 19:30:00|5109.9|5107.1|5110.7|5107.9|5114.1|5111.3|5107.7|5104.9|1018
1608147300000|2020-12-16 19:35:00|5111.7|5108.9|5114.1|5111.3|5115.1|5112.3|5109.7|5106.9|694
1608147600000|2020-12-16 19:40:00|5114.4|5111.6|5108|5105.2|5114.7|5111.9|5107|5104.2|2956
1608147900000|2020-12-16 19:45:00|5108.3|5105.5|5107.3|5104.5|5109.3|5106.5|5107|5104.2|503
1608148200000|2020-12-16 19:50:00|5107.6|5104.8|5105.3|5102.5|5108.6|5105.8|5104.1|5101.3|353
1608148500000|2020-12-16 19:55:00|5105.6|5102.8|5108.1|5105.3|5108.6|5105.8|5104.9|5102.1|266
1608148800000|2020-12-16 20:00:00|5107.9|5105.1|5108.3|5105.5|5109.1|5106.3|5105.1|5102.3|292
1608149100000|2020-12-16 20:05:00|5108.1|5105.3|5102.9|5100.1|5108.3|5105.5|5098.6|5095.8|484
1608149400000|2020-12-16 20:10:00|5102.6|5099.8|5104.3|5101.5|5104.3|5101.5|5102.3|5099.5|75
1608149700000|2020-12-16 20:15:00|5104.1|5101.3|5104|5101.2|5105.6|5102.8|5103.3|5100.5|720
1608150000000|2020-12-16 20:20:00|5104.3|5101.5|5108.8|5106|5109.3|5106.5|5103.3|5100.5|302
1608150300000|2020-12-16 20:25:00|5108.3|5105.5|5104.3|5101.5|5108.3|5105.5|5104.3|5101.5|203
1608150600000|2020-12-16 20:30:00|5104.7|5101.9|5105.3|5102.5|5108.3|5105.5|5104.7|5101.9|197
1608150900000|2020-12-16 20:35:00|5105|5102.2|5105.3|5102.5|5107|5104.2|5103|5100.2|190
1608151200000|2020-12-16 20:40:00|5106|5103.2|5108.5|5105.7|5109.3|5106.5|5105.3|5102.5|270
1608151500000|2020-12-16 20:45:00|5108.3|5105.5|5107.8|5105|5109.3|5106.5|5107.3|5104.5|136
1608151800000|2020-12-16 20:50:00|5106.9|5104.1|5109|5106.2|5110|5107.2|5106.3|5103.5|112
1608152100000|2020-12-16 20:55:00|5108.5|5105.7|5105.3|5102.5|5110|5107.2|5105|5102.2|416
1608152400000|2020-12-16 21:00:00|5105.5|5102.7|5105|5102.2|5108|5105.2|5104|5101.2|209
1608152700000|2020-12-16 21:05:00|5105.3|5102.5|5102.3|5099.5|5105.3|5102.5|5099.3|5096.5|212
1608153000000|2020-12-16 21:10:00|5102.8|5100|5102.3|5099.5|5103.5|5100.7|5101.3|5098.5|54
1608153300000|2020-12-16 21:15:00|5102.5|5099.7|5103.5|5100.7|5104.5|5101.7|5102.3|5099.5|84
1608153600000|2020-12-16 21:20:00|5103.3|5100.5|5102.3|5099.5|5104.3|5101.5|5101.3|5098.5|130
1608153900000|2020-12-16 21:25:00|5102|5099.2|5105.3|5102.5|5105.8|5103|5101.8|5099|93
1608154200000|2020-12-16 21:30:00|5105.5|5102.7|5105.8|5103|5106.3|5103.5|5104.5|5101.7|87
1608154500000|2020-12-16 21:35:00|5106|5103.2|5106.5|5103.7|5108|5105.2|5105.7|5102.9|101
1608154800000|2020-12-16 21:40:00|5106.3|5103.5|5105.3|5102.5|5106.5|5103.7|5105.3|5102.5|43
1608155100000|2020-12-16 21:45:00|5104.5|5101.7|5111.7|5108.9|5111.7|5108.9|5104.5|5101.7|201
1608155400000|2020-12-16 21:50:00|5111.5|5108.7|5111.7|5108.9|5112.7|5109.9|5108|5105.2|100
1608155700000|2020-12-16 21:55:00|5111.5|5108.7|5110|5107.2|5112.1|5109.3|5109|5106.2|222
1608156000000|2020-12-16 22:00:00|5109.6|5105.6|5108|5105.2|5112.1|5105.6|5106.5|5101.6|17
1608156300000|2020-12-16 22:05:00|5107.8|5105|5116.4|5106.4|5116.4|5109.6|5107.8|5104.5|17
1608156600000|2020-12-16 22:10:00|5113.6|5109.6|5113.9|5109.9|5116.4|5110.3|5112.8|5106.4|18
1608156900000|2020-12-16 22:15:00|5117.4|5107.4|5120.1|5110.1|5121|5115.2|5115.5|5106.9|156
1608157200000|2020-12-16 22:20:00|5119.9|5109.9|5120.1|5110.1|5121.6|5116.2|5117.6|5108.6|45
1608157500000|2020-12-16 22:25:00|5119.5|5109.5|5119.1|5109.1|5119.5|5109.5|5118.4|5108.4|16
1608157800000|2020-12-16 22:30:00|5117.9|5107.9|5113.9|5109.9|5118.1|5110.7|5113.5|5107.4|11
1608158100000|2020-12-16 22:35:00|||||||||16
1608158400000|2020-12-16 22:40:00|5113.5|5110.7|5118.6|5108.6|5118.6|5110.7|5113.5|5107.9|15
1608158700000|2020-12-16 22:45:00|5118.4|5108.4|5118.6|5108.6|5119.1|5109.1|5118.4|5108.4|15
1608159000000|2020-12-16 22:50:00|5118.8|5108.8|5116.1|5106.1|5119.1|5109.9|5113.6|5106.1|12
1608159300000|2020-12-16 22:55:00|5115.9|5105.9|5115.9|5111.9|5120.1|5114.2|5115.5|5105.9|22
1608166800000|2020-12-17 01:00:00|5112.6|5108.6|5110.8|5108|5120.8|5118|5110.8|5108|567
1608167100000|2020-12-17 01:05:00|5111|5108.2|5126.2|5123.4|5126.2|5123.4|5111|5108.2|344
1608167400000|2020-12-17 01:10:00|5126.7|5123.9|5136.7|5133.9|5136.7|5133.9|5125.3|5122.5|569
1608167700000|2020-12-17 01:15:00|5137|5134.2|5133.8|5131|5139.8|5137|5131|5128.2|314
1608168000000|2020-12-17 01:20:00|5133.6|5130.8|5128.3|5125.5|5134|5131.2|5127.5|5124.7|76
1608168300000|2020-12-17 01:25:00|5127.7|5124.9|5131.8|5129|5132|5129.2|5125.7|5122.9|104
1608168600000|2020-12-17 01:30:00|5132|5129.2|5128.5|5125.7|5134|5131.2|5128.2|5125.4|48
1608168900000|2020-12-17 01:35:00|5129|5126.2|5134.3|5131.5|5134.8|5132|5128.5|5125.7|617
1608169200000|2020-12-17 01:40:00|5135.3|5132.5|5132.5|5129.7|5138.3|5135.5|5130.8|5128|133
1608169500000|2020-12-17 01:45:00|5132.8|5130|5134.5|5131.7|5138|5135.2|5132.3|5129.5|99
1608169800000|2020-12-17 01:50:00|5135|5132.2|5133.7|5130.9|5135.7|5132.9|5131|5128.2|61
1608170100000|2020-12-17 01:55:00|5134|5131.2|5139.7|5136.9|5139.7|5136.9|5133|5130.2|126
1608170400000|2020-12-17 02:00:00|5140|5137.2|5142.5|5139.7|5143.5|5140.7|5139|5136.2|275
1608170700000|2020-12-17 02:05:00|5142.3|5139.5|5146.5|5143.7|5148|5145.2|5141|5138.2|243
1608171000000|2020-12-17 02:10:00|5146.2|5143.4|5140.7|5137.9|5147.7|5144.9|5140.7|5137.9|268
1608171300000|2020-12-17 02:15:00|5141.2|5138.4|5140.5|5137.7|5143|5140.2|5140|5137.2|791
1608171600000|2020-12-17 02:20:00|5140.3|5137.5|5143.3|5140.5|5145.8|5143|5140.3|5137.5|24
1608171900000|2020-12-17 02:25:00|5143.8|5141|5143.3|5140.5|5144.3|5141.5|5143.3|5140.5|24
1608172200000|2020-12-17 02:30:00|5143.8|5141|5146|5143.2|5146.8|5144|5143.8|5141|202
1608172500000|2020-12-17 02:35:00|5145.8|5143|5143.4|5140.6|5146.8|5144|5143.1|5140.3|353
1608172800000|2020-12-17 02:40:00|5143.1|5140.3|5145.6|5142.8|5147.1|5144.3|5143.1|5140.3|46
1608173100000|2020-12-17 02:45:00|5146.1|5143.3|5148.9|5146.1|5149.9|5147.1|5145.6|5142.8|138
1608173400000|2020-12-17 02:50:00|5149.2|5146.4|5160.3|5157.5|5162.6|5159.8|5148.6|5145.8|1133
1608173700000|2020-12-17 02:55:00|5160.6|5157.8|5164.7|5161.9|5167.2|5164.4|5159.8|5156.8|428
1608174000000|2020-12-17 03:00:00|5165.7|5162.9|5158.4|5155.6|5167.5|5164.7|5158.2|5155.4|119
1608174300000|2020-12-17 03:05:00|5158.7|5155.9|5159|5156.2|5160.7|5157.9|5156.3|5153.5|68
1608174600000|2020-12-17 03:10:00|5159.2|5156.4|5160.5|5157.7|5160.7|5157.9|5156.5|5153.7|70
1608174900000|2020-12-17 03:15:00|5160.3|5157.5|5159|5156.2|5161.7|5158.9|5158|5155.2|71
1608175200000|2020-12-17 03:20:00|5159.2|5156.4|5163.2|5160.4|5164|5161.2|5158|5155.2|63
1608175500000|2020-12-17 03:25:00|5163|5160.2|5166|5163.2|5167.2|5164.4|5163|5160.2|75
1608175800000|2020-12-17 03:30:00|5165.7|5162.9|5160.7|5157.9|5165.7|5162.9|5160.5|5157.7|85
1608176100000|2020-12-17 03:35:00|5161.3|5158.5|5157.7|5154.9|5161.7|5158.9|5157.7|5154.9|109
1608176400000|2020-12-17 03:40:00|5158.1|5155.3|5157.5|5154.7|5158.7|5155.9|5155.5|5152.7|205
1608176700000|2020-12-17 03:45:00|5157.7|5154.9|5157|5154.2|5158.2|5155.4|5157|5154.2|31
1608177000000|2020-12-17 03:50:00|5157.7|5154.9|5154.7|5151.9|5158.7|5155.9|5154.5|5151.7|142
1608177300000|2020-12-17 03:55:00|5154.2|5151.4|5152.2|5149.4|5154.7|5151.9|5151.7|5148.9|100
1608177600000|2020-12-17 04:00:00|5152.7|5149.9|5153|5150.2|5153.7|5150.9|5152.5|5149.7|22
1608177900000|2020-12-17 04:05:00|5152.7|5149.9|5150.4|5147.6|5154.1|5151.3|5149.4|5146.6|562
1608178200000|2020-12-17 04:10:00|5150.7|5147.9|5149.7|5146.9|5151.4|5148.6|5149.7|5146.9|77
1608178500000|2020-12-17 04:15:00|5149.4|5146.6|5150.1|5147.3|5150.4|5147.6|5149.1|5146.3|23
1608178800000|2020-12-17 04:20:00|5150.4|5147.6|5149.4|5146.6|5150.4|5147.6|5149.4|5146.6|23
1608179100000|2020-12-17 04:25:00|5148.8|5146|5152.4|5149.6|5154.4|5151.6|5148.4|5145.6|22
1608179400000|2020-12-17 04:30:00|5152.7|5149.9|5152.4|5149.6|5153.4|5150.6|5151.4|5148.6|12
1608179700000|2020-12-17 04:35:00|5152.2|5149.4|5151.9|5149.1|5152.7|5149.9|5151.4|5148.6|17
1608180000000|2020-12-17 04:40:00|5152.7|5149.9|5152.4|5149.6|5152.7|5149.9|5150.7|5147.9|12
1608180300000|2020-12-17 04:45:00|5153.1|5150.3|5151.6|5148.8|5153.1|5150.3|5150.6|5147.8|53
1608180600000|2020-12-17 04:50:00|5152.1|5149.3|5152.9|5150.1|5153.1|5150.3|5151.7|5148.9|12
1608180900000|2020-12-17 04:55:00|5152.7|5149.9|5152.7|5149.9|5152.9|5150.1|5152.1|5149.3|6
1608181200000|2020-12-17 05:00:00|5153.9|5151.1|5154.9|5152.1|5156.1|5153.3|5153.9|5151.1|74
1608181500000|2020-12-17 05:05:00|5154.7|5151.9|5154.4|5151.6|5154.9|5152.1|5152.4|5149.6|32
1608181800000|2020-12-17 05:10:00|5154.1|5151.3|5155.4|5152.6|5155.4|5152.6|5151.4|5148.6|19
1608182100000|2020-12-17 05:15:00|5155.9|5153.1|5155.4|5152.6|5156.7|5153.9|5154.7|5151.9|54
1608182400000|2020-12-17 05:20:00|5155.7|5152.9|5156.4|5153.6|5157.4|5154.6|5155.4|5152.6|33
1608182700000|2020-12-17 05:25:00|5155.9|5153.1|5157.4|5154.6|5157.4|5154.6|5155.9|5153.1|46
1608183000000|2020-12-17 05:30:00|5157.7|5154.9|5155.7|5152.9|5161.4|5158.6|5155.7|5152.9|172
1608183300000|2020-12-17 05:35:00|5155.4|5152.6|5153.9|5151.1|5157.7|5154.9|5149.7|5146.9|118
1608183600000|2020-12-17 05:40:00|5154.1|5151.3|5157.7|5154.9|5160.4|5157.6|5154.1|5151.3|87
1608183900000|2020-12-17 05:45:00|5157.4|5154.6|5161.9|5159.1|5163.4|5160.6|5157.4|5154.6|117
1608184200000|2020-12-17 05:50:00|5162.1|5159.3|5163.1|5160.3|5164.4|5161.6|5162.1|5159.3|87
1608184500000|2020-12-17 05:55:00|5163.4|5160.6|5166.6|5163.8|5167.1|5164.3|5161.4|5158.6|38
1608184800000|2020-12-17 06:00:00|5166|5163.2|5158.9|5156.1|5167.1|5164.3|5158.9|5156.1|63
1608185100000|2020-12-17 06:05:00|5159.2|5156.4|5159.1|5156.3|5159.2|5156.4|5154.7|5151.9|102
1608185400000|2020-12-17 06:10:00|5159.4|5156.6|5165.1|5162.3|5165.2|5162.4|5158.4|5155.6|182
1608185700000|2020-12-17 06:15:00|5164.9|5162.1|5160.4|5157.6|5165.4|5162.6|5159.4|5156.6|55
1608186000000|2020-12-17 06:20:00|5160.6|5157.8|5163.4|5160.6|5163.4|5160.6|5160.6|5157.8|28
1608186300000|2020-12-17 06:25:00|5164.4|5161.6|5167.2|5164.4|5167.6|5164.8|5163.2|5160.4|21
1608186600000|2020-12-17 06:30:00|5166.6|5163.8|5166.2|5163.4|5166.9|5164.1|5163.2|5160.4|111
1608186900000|2020-12-17 06:35:00|5165.9|5163.1|5163.7|5160.9|5167.2|5164.4|5163.2|5160.4|161
1608187200000|2020-12-17 06:40:00|5164.4|5161.6|5165.1|5162.3|5168.2|5165.4|5162.2|5159.4|370
1608187500000|2020-12-17 06:45:00|5165.4|5162.6|5165.1|5162.3|5165.4|5162.6|5160.9|5158.1|80
1608187800000|2020-12-17 06:50:00|5164.8|5162|5166.4|5163.6|5167.4|5164.6|5164.4|5161.6|256
1608188100000|2020-12-17 06:55:00|5166.6|5163.8|5162.6|5159.8|5167.2|5164.4|5162.1|5159.3|279
1608188400000|2020-12-17 07:00:00|5162.4|5159.6|5173.1|5170.3|5175.1|5172.3|5159.1|5156.3|673
1608188700000|2020-12-17 07:05:00|5173.4|5170.6|5167.4|5164.6|5173.4|5170.6|5166.7|5163.9|273
1608189000000|2020-12-17 07:10:00|5167.7|5164.9|5170.7|5167.9|5172.4|5169.6|5167.4|5164.6|155
1608189300000|2020-12-17 07:15:00|5170.9|5168.1|5172.1|5169.3|5173.9|5171.1|5170.7|5167.9|702
1608189600000|2020-12-17 07:20:00|5172.4|5169.6|5175.1|5172.3|5175.1|5172.3|5172.4|5169.6|44
1608189900000|2020-12-17 07:25:00|5175.4|5172.6|5180.1|5177.3|5183.1|5180.3|5174.7|5171.9|903
1608190200000|2020-12-17 07:30:00|5180.4|5177.6|5177.1|5174.3|5182.1|5179.3|5176.9|5174.1|289
1608190500000|2020-12-17 07:35:00|5176.9|5174.1|5174.4|5171.6|5178.4|5175.6|5173.9|5171.1|143
1608190800000|2020-12-17 07:40:00|5175.1|5172.3|5178.6|5175.8|5181.1|5178.3|5174.6|5171.8|61
1608191100000|2020-12-17 07:45:00|5179.1|5176.3|5179.1|5176.3|5179.1|5176.3|5176.6|5173.8|279
1608191400000|2020-12-17 07:50:00|5178.1|5175.3|5178.4|5175.6|5180.7|5177.9|5177.6|5174.8|343
1608191700000|2020-12-17 07:55:00|5178.1|5175.3|5179.6|5176.8|5182.1|5179.3|5177.1|5174.3|303
1608192000000|2020-12-17 08:00:00|5180.1|5177.3|5176.1|5173.3|5188.6|5185.8|5175.1|5172.3|1014
1608192300000|2020-12-17 08:05:00|5175.9|5173.1|5175.1|5172.3|5178.1|5175.3|5172.1|5169.3|473
1608192600000|2020-12-17 08:10:00|5175.4|5172.6|5168.1|5165.3|5175.4|5172.6|5164.6|5161.8|570
1608192900000|2020-12-17 08:15:00|5167.5|5164.7|5174.1|5171.3|5174.1|5171.3|5165.1|5162.3|1869
1608193200000|2020-12-17 08:20:00|5174.6|5171.8|5174.1|5171.3|5178.1|5175.3|5170.4|5167.6|639
1608193500000|2020-12-17 08:25:00|5173.6|5170.8|5174.4|5171.6|5177.7|5174.9|5171.1|5168.3|3343
1608193800000|2020-12-17 08:30:00|5174.1|5171.3|5169.5|5166.7|5174.4|5171.6|5161.3|5158.5|4878
1608194100000|2020-12-17 08:35:00|5169.2|5166.4|5164.7|5161.9|5170.9|5168.1|5163|5160.2|1981
1608194400000|2020-12-17 08:40:00|5165.2|5162.4|5164.3|5161.5|5168.7|5165.9|5158.7|5155.9|2885
1608194700000|2020-12-17 08:45:00|5163.7|5160.9|5168|5165.2|5169.5|5166.7|5163.7|5160.9|441
1608195000000|2020-12-17 08:50:00|5167.7|5164.9|5167.3|5164.5|5170|5167.2|5166.7|5163.9|427
1608195300000|2020-12-17 08:55:00|5166.7|5163.9|5159.3|5156.5|5167|5164.2|5157.3|5154.5|1183
1608195600000|2020-12-17 09:00:00|5158.3|5155.5|5161|5158.2|5163|5160.2|5156.3|5153.5|1261
1608195900000|2020-12-17 09:05:00|5161.3|5158.5|5160.3|5157.5|5164.3|5161.5|5159.3|5156.5|1137
1608196200000|2020-12-17 09:10:00|5160.5|5157.7|5165.3|5162.5|5167|5164.2|5157.3|5154.5|1202
1608196500000|2020-12-17 09:15:00|5165|5162.2|5160.7|5157.9|5167.3|5164.5|5158.7|5155.9|804
1608196800000|2020-12-17 09:20:00|5161|5158.2|5168.7|5165.9|5168.7|5165.9|5161|5158.2|318
1608197100000|2020-12-17 09:25:00|5168.3|5165.5|5167.7|5164.9|5170.7|5167.9|5165|5162.2|473
1608197400000|2020-12-17 09:30:00|5167.5|5164.7|5164.3|5161.5|5170|5167.2|5164.3|5161.5|287
1608197700000|2020-12-17 09:35:00|5165|5162.2|5166.7|5163.9|5167|5164.2|5158.7|5155.9|777
1608198000000|2020-12-17 09:40:00|5166.5|5163.7|5168.7|5165.9|5173.7|5170.9|5166|5163.2|840
1608198300000|2020-12-17 09:45:00|5169|5166.2|5166|5163.2|5170.7|5167.9|5165.7|5162.9|656
1608198600000|2020-12-17 09:50:00|5166.3|5163.5|5153|5150.2|5167|5164.2|5150.6|5147.8|2279
1608198900000|2020-12-17 09:55:00|5153.3|5150.5|5142.9|5140.1|5153.3|5150.5|5141.9|5139.1|5130
1608199200000|2020-12-17 10:00:00|5142.7|5139.9|5135.7|5132.9|5146.9|5144.1|5132.5|5129.7|1349
1608199500000|2020-12-17 10:05:00|5135.5|5132.7|5133.2|5130.4|5135.7|5132.9|5127.5|5124.7|1281
1608199800000|2020-12-17 10:10:00|5133.8|5131|5136.9|5134.1|5138.9|5136.1|5131.5|5128.7|1077
1608200100000|2020-12-17 10:15:00|5136.5|5133.7|5135.9|5133.1|5136.9|5134.1|5128.2|5125.4|1250
1608200400000|2020-12-17 10:20:00|5136.2|5133.4|5139.2|5136.4|5139.9|5137.1|5128.7|5125.9|1157
1608200700000|2020-12-17 10:25:00|5139.6|5136.8|5139.7|5136.9|5140.2|5137.4|5136.9|5134.1|1695
1608201000000|2020-12-17 10:30:00|5139.9|5137.1|5138.8|5136|5140.2|5137.4|5137.5|5134.7|1495
1608201300000|2020-12-17 10:35:00|5138.5|5135.7|5135.5|5132.7|5138.5|5135.7|5126.5|5123.7|1907
1608201600000|2020-12-17 10:40:00|5135.8|5133|5127.1|5124.3|5135.8|5133|5126.1|5123.3|367
1608201900000|2020-12-17 10:45:00|5126.8|5124|5128.1|5125.3|5129.5|5126.7|5126.1|5123.3|218
1608202200000|2020-12-17 10:50:00|5127.8|5125|5125.3|5122.5|5128.1|5125.3|5123.8|5121|1864
1608202500000|2020-12-17 10:55:00|5125.6|5122.8|5127.1|5124.3|5127.3|5124.5|5124.3|5121.5|519
1608202800000|2020-12-17 11:00:00|5126.1|5123.3|5131.4|5128.6|5135.1|5132.3|5126.1|5123.3|725
1608203100000|2020-12-17 11:05:00|5131.1|5128.3|5131.8|5129|5136.1|5133.3|5130.8|5128|847
1608203400000|2020-12-17 11:10:00|5131.1|5128.3|5128.8|5126|5131.1|5128.3|5123.1|5120.3|765
1608203700000|2020-12-17 11:15:00|5129.1|5126.3|5131.8|5129|5131.8|5129|5125.1|5122.3|557
1608204000000|2020-12-17 11:20:00|5132.1|5129.3|5128.1|5125.3|5133.1|5130.3|5127.1|5124.3|448
1608204300000|2020-12-17 11:25:00|5127.8|5125|5122.1|5119.3|5129.6|5126.8|5120.8|5118|1679
1608204600000|2020-12-17 11:30:00|5122.4|5119.6|5129.4|5126.6|5130.8|5128|5121.1|5118.3|1118
1608204900000|2020-12-17 11:35:00|5129.1|5126.3|5125.8|5123|5129.1|5126.3|5125.4|5122.6|137
1608205200000|2020-12-17 11:40:00|5125.1|5122.3|5125.1|5122.3|5126.4|5123.6|5121.4|5118.6|250
1608205500000|2020-12-17 11:45:00|5124.9|5122.1|5124.1|5121.3|5125.1|5122.3|5121.9|5119.1|154
1608205800000|2020-12-17 11:50:00|5124.4|5121.6|5122.8|5120|5125.4|5122.6|5122.4|5119.6|101
1608206100000|2020-12-17 11:55:00|5122.4|5119.6|5126.6|5123.8|5127.1|5124.3|5121.4|5118.6|1695
1608206400000|2020-12-17 12:00:00|5126.4|5123.6|5123.4|5120.6|5126.4|5123.6|5119.8|5117|606
1608206700000|2020-12-17 12:05:00|5123.1|5120.3|5121.3|5118.5|5130.6|5127.8|5119.8|5117|2201
1608207000000|2020-12-17 12:10:00|5121.1|5118.3|5127.9|5125.1|5129.1|5126.3|5120.8|5118|759
1608207300000|2020-12-17 12:15:00|5127.8|5125|5125.8|5123|5127.8|5125|5124.8|5122|189
1608207600000|2020-12-17 12:20:00|5125.4|5122.6|5118.8|5116|5129.4|5126.6|5114.8|5112|817
1608207900000|2020-12-17 12:25:00|5118.9|5116.1|5117.4|5114.6|5119.4|5116.6|5115.7|5112.9|627
1608208200000|2020-12-17 12:30:00|5117.8|5115|5122.1|5119.3|5122.9|5120.1|5111.8|5109|766
1608208500000|2020-12-17 12:35:00|5121.9|5119.1|5128.3|5125.5|5131.1|5128.3|5121.9|5119.1|1282
1608208800000|2020-12-17 12:40:00|5128.8|5126|5133.1|5130.3|5134.1|5131.3|5128.1|5125.3|565
1608209100000|2020-12-17 12:45:00|5134.1|5131.3|5133.1|5130.3|5137.1|5134.3|5132.1|5129.3|516
1608209400000|2020-12-17 12:50:00|5132.8|5130|5132.8|5130|5139.1|5136.3|5131.1|5128.3|471
1608209700000|2020-12-17 12:55:00|5133.3|5130.5|5139|5136.2|5139.5|5136.7|5131.1|5128.3|818
1608210000000|2020-12-17 13:00:00|5138.8|5136|5140.8|5138|5144|5141.2|5138.8|5136|783
1608210300000|2020-12-17 13:05:00|5141|5138.2|5148.5|5145.7|5148.5|5145.7|5138.3|5135.5|1061
1608210600000|2020-12-17 13:10:00|5148.3|5145.5|5146.1|5143.3|5152.5|5149.7|5145.1|5142.3|1430
1608210900000|2020-12-17 13:15:00|5147.1|5144.3|5144.1|5141.3|5148.1|5145.3|5141.1|5138.3|532
1608211200000|2020-12-17 13:20:00|5144.3|5141.5|5140.3|5137.5|5146.8|5144|5140.1|5137.3|375
1608211500000|2020-12-17 13:25:00|5140.1|5137.3|5136.3|5133.5|5141.3|5138.5|5135.8|5133|732
1608211800000|2020-12-17 13:30:00|5136|5133.2|5139.1|5136.3|5142.1|5139.3|5131.5|5128.7|2491
1608212100000|2020-12-17 13:35:00|5138.6|5135.8|5133.5|5130.7|5145.1|5142.3|5132.8|5130|862
1608212400000|2020-12-17 13:40:00|5133|5130.2|5136.5|5133.7|5139.5|5136.7|5131.1|5128.3|368
1608212700000|2020-12-17 13:45:00|5136.8|5134|5134.8|5132|5139.1|5136.3|5133.8|5131|391
1608213000000|2020-12-17 13:50:00|5135.1|5132.3|5133.8|5131|5139.1|5136.3|5132.1|5129.3|764
1608213300000|2020-12-17 13:55:00|5133.5|5130.7|5135.8|5133|5140.1|5137.3|5128.8|5126|683
1608213600000|2020-12-17 14:00:00|5136.1|5133.3|5143.1|5140.3|5147.1|5144.3|5135.8|5133|1303
1608213900000|2020-12-17 14:05:00|5142.8|5140|5142.5|5139.7|5147.8|5145|5140.8|5138|1498
1608214200000|2020-12-17 14:10:00|5142.3|5139.5|5145.1|5142.3|5150.8|5148|5142.3|5139.5|1677
1608214500000|2020-12-17 14:15:00|5144.8|5142|5150.8|5148|5155.8|5153|5144.8|5142|948
1608214800000|2020-12-17 14:20:00|5149.8|5147|5151|5148.2|5152.5|5149.7|5145.8|5143|1889
1608215100000|2020-12-17 14:25:00|5150.8|5148|5143.8|5141|5152.1|5149.3|5142.4|5139.6|1107
1608215400000|2020-12-17 14:30:00|5143.6|5140.8|5144.1|5141.3|5146.8|5144|5139.1|5136.3|1197
1608215700000|2020-12-17 14:35:00|5144.4|5141.6|5153.8|5151|5155.8|5153|5139.6|5136.8|975
1608216000000|2020-12-17 14:40:00|5154.3|5151.5|5148.4|5145.6|5155.8|5153|5146.6|5143.8|1071
1608216300000|2020-12-17 14:45:00|5149.4|5146.6|5150.4|5147.6|5152.4|5149.6|5146.4|5143.6|1361
1608216600000|2020-12-17 14:50:00|5150.6|5147.8|5157.4|5154.6|5161.8|5159|5150.6|5147.8|1829
1608216900000|2020-12-17 14:55:00|5156.4|5153.6|5162.1|5159.3|5162.1|5159.3|5153.4|5150.6|2401
1608217200000|2020-12-17 15:00:00|5162.4|5159.6|5158.3|5155.5|5174.5|5171.7|5157.3|5154.5|3004
1608217500000|2020-12-17 15:05:00|5158.5|5155.7|5156.8|5154|5164.8|5162|5156.1|5153.3|733
1608217800000|2020-12-17 15:10:00|5156.5|5153.7|5154.8|5152|5160.4|5157.6|5152.8|5150|1212
1608218100000|2020-12-17 15:15:00|5154.6|5151.8|5153.6|5150.8|5156.8|5154|5150.1|5147.3|1105
1608218400000|2020-12-17 15:20:00|5153.4|5150.6|5150.8|5148|5153.8|5151|5147.4|5144.6|818
1608218700000|2020-12-17 15:25:00|5151.1|5148.3|5146.4|5143.6|5151.1|5148.3|5142.9|5140.1|898
1608219000000|2020-12-17 15:30:00|5146.8|5144|5139.4|5136.6|5149.4|5146.6|5139.1|5136.3|2956
1608219300000|2020-12-17 15:35:00|5139.1|5136.3|5144.1|5141.3|5146.8|5144|5137.8|5135|939
1608219600000|2020-12-17 15:40:00|5143.8|5141|5134.8|5132|5144.1|5141.3|5126.6|5123.8|1883
1608219900000|2020-12-17 15:45:00|5135.1|5132.3|5146.4|5143.6|5146.8|5144|5134.4|5131.6|1060
1608220200000|2020-12-17 15:50:00|5146.1|5143.3|5148.6|5145.8|5151.4|5148.6|5144.8|5142|676
1608220500000|2020-12-17 15:55:00|5148.8|5146|5151.6|5148.8|5151.8|5149|5142.6|5139.8|1129
1608220800000|2020-12-17 16:00:00|5151.8|5149|5143.8|5141|5151.8|5149|5142.8|5140|507
1608221100000|2020-12-17 16:05:00|5144.1|5141.3|5140.4|5137.6|5146.6|5143.8|5138.1|5135.3|757
1608221400000|2020-12-17 16:10:00|5139.8|5137|5143.4|5140.6|5145.1|5142.3|5139.4|5136.6|502
1608221700000|2020-12-17 16:15:00|5142.6|5139.8|5140.8|5138|5143.4|5140.6|5139.1|5136.3|371
1608222000000|2020-12-17 16:20:00|5140.6|5137.8|5146.8|5144|5146.8|5144|5136.4|5133.6|1245
1608222300000|2020-12-17 16:25:00|5147.1|5144.3|5149.8|5147|5159.3|5156.5|5145.1|5142.3|3782
1608222600000|2020-12-17 16:30:00|5149.3|5146.5|5137.8|5135|5149.5|5146.7|5136.8|5134|2230
1608222900000|2020-12-17 16:35:00|5137.6|5134.8|5141.8|5139|5144.8|5142|5137.4|5134.6|1064
1608223200000|2020-12-17 16:40:00|5142.8|5140|5143.1|5140.3|5146.8|5144|5141.8|5139|344
1608223500000|2020-12-17 16:45:00|5143.3|5140.5|5144.4|5141.6|5145.6|5142.8|5138.6|5135.8|600
1608223800000|2020-12-17 16:50:00|5144.8|5142|5139.4|5136.6|5145.1|5142.3|5137.4|5134.6|405
1608224100000|2020-12-17 16:55:00|5138.8|5136|5144.4|5141.6|5144.4|5141.6|5138.4|5135.6|508
1608224400000|2020-12-17 17:00:00|5143.4|5140.6|5142.4|5139.6|5148.4|5145.6|5142.1|5139.3|563
1608224700000|2020-12-17 17:05:00|5142.1|5139.3|5138.4|5135.6|5145.1|5142.3|5138.4|5135.6|464
1608225000000|2020-12-17 17:10:00|5137.4|5134.6|5132.7|5129.9|5140.4|5137.6|5127.4|5124.6|4091
1608225300000|2020-12-17 17:15:00|5132.4|5129.6|5127|5124.2|5133.2|5130.4|5125|5122.2|379
1608225600000|2020-12-17 17:20:00|5127.4|5124.6|5132.5|5129.7|5134.2|5131.4|5127|5124.2|888
1608225900000|2020-12-17 17:25:00|5132.7|5129.9|5142.7|5139.9|5143|5140.2|5132.5|5129.7|1778
1608226200000|2020-12-17 17:30:00|5143|5140.2|5145.7|5142.9|5148.4|5145.6|5143|5140.2|815
1608226500000|2020-12-17 17:35:00|5145.4|5142.6|5147|5144.2|5150.2|5147.4|5145|5142.2|566
1608226800000|2020-12-17 17:40:00|5146.7|5143.9|5144|5141.2|5148.4|5145.6|5142|5139.2|1595
1608227100000|2020-12-17 17:45:00|5143.7|5140.9|5143.2|5140.4|5145.2|5142.4|5140.5|5137.7|702
1608227400000|2020-12-17 17:50:00|5143|5140.2|5143|5140.2|5145|5142.2|5140.5|5137.7|230
1608227700000|2020-12-17 17:55:00|5143.7|5140.9|5146|5143.2|5147|5144.2|5142|5139.2|336
1608228000000|2020-12-17 18:00:00|5147|5144.2|5141.7|5138.9|5147.7|5144.9|5139|5136.2|2754
1608228300000|2020-12-17 18:05:00|5142|5139.2|5136|5133.2|5143|5140.2|5135.7|5132.9|2840
1608228600000|2020-12-17 18:10:00|5135.8|5133|5136|5133.2|5139|5136.2|5133.7|5130.9|4575
1608228900000|2020-12-17 18:15:00|5136.3|5133.5|5134|5131.2|5137|5134.2|5132.3|5129.5|539
1608229200000|2020-12-17 18:20:00|5134.3|5131.5|5132.6|5129.8|5135|5132.2|5131|5128.2|2285
1608229500000|2020-12-17 18:25:00|5132.3|5129.5|5132.3|5129.5|5134.1|5131.3|5127.9|5125.1|2510
1608229800000|2020-12-17 18:30:00|5132|5129.2|5131|5128.2|5132.3|5129.5|5127.3|5124.5|1179
1608230100000|2020-12-17 18:35:00|5131.3|5128.5|5134.3|5131.5|5136.3|5133.5|5130.3|5127.5|539
1608230400000|2020-12-17 18:40:00|5134.7|5131.9|5133.5|5130.7|5135.3|5132.5|5130.7|5127.9|1029
1608230700000|2020-12-17 18:45:00|5133.3|5130.5|5137.3|5134.5|5137.5|5134.7|5131.3|5128.5|953
1608231000000|2020-12-17 18:50:00|5137|5134.2|5137.7|5134.9|5139|5136.2|5135.3|5132.5|1020
1608231300000|2020-12-17 18:55:00|5138.3|5135.5|5144.7|5141.9|5147|5144.2|5137.7|5134.9|573
1608231600000|2020-12-17 19:00:00|5144.5|5141.7|5144.3|5141.5|5145.3|5142.5|5139.7|5136.9|792
1608231900000|2020-12-17 19:05:00|5144.5|5141.7|5153|5150.2|5153.7|5150.9|5142.7|5139.9|1033
1608232200000|2020-12-17 19:10:00|5153.3|5150.5|5161|5158.2|5161.8|5159|5149.3|5146.5|2482
1608232500000|2020-12-17 19:15:00|5160.8|5158|5155|5152.2|5160.8|5158|5153.8|5151|1646
1608232800000|2020-12-17 19:20:00|5155.3|5152.5|5153|5150.2|5158.3|5155.5|5147.8|5145|2328
1608233100000|2020-12-17 19:25:00|5152.8|5150|5153.7|5150.9|5161.3|5158.5|5148.6|5145.8|9638
1608233400000|2020-12-17 19:30:00|5154.4|5151.6|5150.7|5147.9|5158.7|5155.9|5150.3|5147.5|1701
1608233700000|2020-12-17 19:35:00|5150|5147.2|5154.7|5151.9|5155.7|5152.9|5148.7|5145.9|738
1608234000000|2020-12-17 19:40:00|5154.2|5151.4|5153.9|5151.1|5155.4|5152.6|5151.7|5148.9|862
1608234300000|2020-12-17 19:45:00|5153.7|5150.9|5153|5150.2|5154.7|5151.9|5151.7|5148.9|356
1608234600000|2020-12-17 19:50:00|5152.9|5150.1|5153.9|5151.1|5153.9|5151.1|5151.4|5148.6|95
1608234900000|2020-12-17 19:55:00|5153.7|5150.9|5153.7|5150.9|5153.7|5150.9|5149.7|5146.9|458
1608235200000|2020-12-17 20:00:00|5153.9|5151.1|5155.9|5153.1|5157.4|5154.6|5152.7|5149.9|213
1608235500000|2020-12-17 20:05:00|5156|5153.2|5156.4|5153.6|5156.7|5153.9|5155.2|5152.4|233
1608235800000|2020-12-17 20:10:00|5156.2|5153.4|5156.7|5153.9|5157.4|5154.6|5155.7|5152.9|1683
1608236100000|2020-12-17 20:15:00|5156.2|5153.4|5158|5155.2|5158|5155.2|5155.7|5152.9|126
1608236400000|2020-12-17 20:20:00|5157.9|5155.1|5157|5154.2|5158|5155.2|5155.7|5152.9|138
1608236700000|2020-12-17 20:25:00|5156.9|5154.1|5156.4|5153.6|5157|5154.2|5155.7|5152.9|112
1608237000000|2020-12-17 20:30:00|5156.7|5153.9|5153.2|5150.4|5156.9|5154.1|5150.5|5147.7|1244
1608237300000|2020-12-17 20:35:00|5152.7|5149.9|5154.7|5151.9|5155.2|5152.4|5151.7|5148.9|143
1608237600000|2020-12-17 20:40:00|5154.9|5152.1|5158.7|5155.9|5158.7|5155.9|5153.2|5150.4|364
1608237900000|2020-12-17 20:45:00|5157.7|5154.9|5157.7|5154.9|5158.7|5155.9|5156.3|5153.5|402
1608238200000|2020-12-17 20:50:00|5158|5155.2|5160.2|5157.4|5160.2|5157.4|5156.3|5153.5|185
1608238500000|2020-12-17 20:55:00|5160.7|5157.9|5159.7|5156.9|5161.7|5158.9|5158.2|5155.4|413
1608238800000|2020-12-17 21:00:00|5159.9|5157.1|5162.7|5159.9|5163.1|5160.3|5159.7|5156.9|146
1608239100000|2020-12-17 21:05:00|5162.9|5160.1|5159.4|5156.6|5162.9|5160.1|5158.7|5155.9|190
1608239400000|2020-12-17 21:10:00|5159.7|5156.9|5159.7|5156.9|5159.7|5156.9|5158.7|5155.9|41
1608239700000|2020-12-17 21:15:00|5159.4|5156.6|5161.9|5159.1|5162.9|5160.1|5159.4|5156.6|108
1608240000000|2020-12-17 21:20:00|5161.7|5158.9|5161.4|5158.6|5162.4|5159.6|5160.7|5157.9|69
1608240300000|2020-12-17 21:25:00|5161.1|5158.3|5160.4|5157.6|5161.4|5158.6|5158.7|5155.9|198
1608240600000|2020-12-17 21:30:00|5160.1|5157.3|5160.1|5157.3|5161.1|5158.3|5159.4|5156.6|60
1608240900000|2020-12-17 21:35:00|5160.4|5157.6|5160.1|5157.3|5160.7|5157.9|5158.4|5155.6|49
1608241200000|2020-12-17 21:40:00|5159.4|5156.6|5156.4|5153.6|5159.4|5156.6|5156.4|5153.6|79
1608241500000|2020-12-17 21:45:00|5156.7|5153.9|5154.7|5151.9|5156.9|5154.1|5153.9|5151.1|72
1608241800000|2020-12-17 21:50:00|5154.4|5151.6|5154.1|5151.3|5155.1|5152.3|5152.7|5149.9|167
1608242100000|2020-12-17 21:55:00|5153.4|5150.6|5156.7|5152.7|5156.7|5153.8|5153.1|5150.3|204
1608242400000|2020-12-17 22:00:00|5159.5|5149.5|5155.7|5151.7|5162.5|5152.5|5155.3|5148.2|1
1608242700000|2020-12-17 22:05:00|5155.2|5152.4|5157|5153|5157|5153.4|5155.2|5152.4|1
1608243300000|2020-12-17 22:15:00|5155.8|5150.1|5157.3|5153.3|5160.1|5153.3|5155.8|5150.1|162
1608243600000|2020-12-17 22:20:00|5156.5|5153.7|5156.2|5153.4|5156.5|5153.7|5156.2|5153.4|0
1608244500000|2020-12-17 22:35:00|5158|5155.2|5158.9|5148.9|5159.6|5155.2|5157|5148.9|48
1608244800000|2020-12-17 22:40:00|5159.1|5149.1|5159.1|5149.1|5159.6|5149.6|5158.9|5148.9|0
1608245100000|2020-12-17 22:45:00|5159.3|5149.3|5157.4|5147.4|5160.1|5150.6|5154.6|5147.4|0
1608245400000|2020-12-17 22:50:00|5154.5|5151.7|5160.1|5150.1|5160.1|5152.3|5154.5|5149.3|2
1608245700000|2020-12-17 22:55:00|5159.6|5149.6|5158.9|5148.9|5159.6|5149.6|5158.9|5148.9|0
1608253200000|2020-12-18 01:00:00|5149.5|5146.7|5148.8|5146|5156.2|5153.4|5142.5|5139.7|239
1608253500000|2020-12-18 01:05:00|5149.8|5147|5143.5|5140.7|5150.8|5148|5143.5|5140.7|70
1608253800000|2020-12-18 01:10:00|5143.8|5141|5140.5|5137.7|5144.3|5141.5|5139.7|5136.9|131
1608254100000|2020-12-18 01:15:00|5140.7|5137.9|5142|5139.2|5145|5142.2|5139.7|5136.9|43
1608254400000|2020-12-18 01:20:00|5142.2|5139.4|5136.4|5133.6|5143.2|5140.4|5136.4|5133.6|100
1608254700000|2020-12-18 01:25:00|5136|5133.2|5134.9|5132.1|5137|5134.2|5130.5|5127.7|219
1608255000000|2020-12-18 01:30:00|5135|5132.2|5134.7|5131.9|5140.2|5137.4|5134.7|5131.9|134
1608255300000|2020-12-18 01:35:00|5134.1|5131.3|5136.7|5133.9|5138.5|5135.7|5133.7|5130.9|77
1608255600000|2020-12-18 01:40:00|5136.4|5133.6|5136.2|5133.4|5137.5|5134.7|5133.7|5130.9|313
1608255900000|2020-12-18 01:45:00|5136.4|5133.6|5139.9|5137.1|5140.9|5138.1|5136.4|5133.6|33
1608256200000|2020-12-18 01:50:00|5140|5137.2|5138.5|5135.7|5141.4|5138.6|5138.4|5135.6|37
1608256500000|2020-12-18 01:55:00|5138.7|5135.9|5140|5137.2|5140.4|5137.6|5138.4|5135.6|12
1608256800000|2020-12-18 02:00:00|5139.9|5137.1|5137|5134.2|5140.9|5138.1|5135|5132.2|34
1608257100000|2020-12-18 02:05:00|5136.9|5134.1|5140|5137.2|5140|5137.2|5136.9|5134.1|8
1608257400000|2020-12-18 02:10:00|5140.7|5137.9|5141|5138.2|5141.4|5138.6|5140.4|5137.6|312
1608257700000|2020-12-18 02:15:00|5141.2|5138.4|5142|5139.2|5142.7|5139.9|5141|5138.2|36
1608258000000|2020-12-18 02:20:00|5142.4|5139.6|5143.4|5140.6|5143.5|5140.7|5142|5139.2|1
1608258300000|2020-12-18 02:25:00|5143|5140.2|5140.9|5138.1|5143|5140.2|5140.9|5138.1|7
1608258600000|2020-12-18 02:30:00|5141|5138.2|5139.9|5137.1|5142|5139.2|5139.4|5136.6|138
1608258900000|2020-12-18 02:35:00|5140|5137.2|5140|5137.2|5141|5138.2|5139|5136.2|66
1608259200000|2020-12-18 02:40:00|5140.9|5138.1|5140|5137.2|5143|5140.2|5139.4|5136.6|66
1608259500000|2020-12-18 02:45:00|5139.4|5136.6|5135|5132.2|5139.4|5136.6|5134.9|5132.1|54
1608259800000|2020-12-18 02:50:00|5134.9|5132.1|5136|5133.2|5136|5133.2|5133|5130.2|41
1608260100000|2020-12-18 02:55:00|5135.9|5133.1|5136.9|5134.1|5137|5134.2|5135.4|5132.6|35
1608260400000|2020-12-18 03:00:00|5137|5134.2|5136.9|5134.1|5138.4|5135.6|5136|5133.2|35
1608260700000|2020-12-18 03:05:00|5136.7|5133.9|5141.6|5138.8|5141.9|5139.1|5136|5133.2|42
1608261000000|2020-12-18 03:10:00|5142.1|5139.3|5141.1|5138.3|5144.1|5141.3|5141.1|5138.3|56
1608261300000|2020-12-18 03:15:00|5141.6|5138.8|5139.1|5136.3|5142.9|5140.1|5138.9|5136.1|77
1608261600000|2020-12-18 03:20:00|5139.4|5136.6|5138.9|5136.1|5141.1|5138.3|5137.7|5134.9|241
1608261900000|2020-12-18 03:25:00|5138.4|5135.6|5136.9|5134.1|5140.4|5137.6|5136.4|5133.6|45
1608262200000|2020-12-18 03:30:00|5137.1|5134.3|5137.4|5134.6|5139|5135.6|5136.7|5133.9|33
1608262500000|2020-12-18 03:35:00|5137.7|5134.9|5139.1|5136.3|5139.1|5136.3|5137.4|5134.6|5
1608262800000|2020-12-18 03:40:00|5139.4|5136.6|5142.4|5139.6|5142.9|5140.1|5139.4|5136.6|82
1608263100000|2020-12-18 03:45:00|5142.2|5139.4|5144.1|5141.3|5144.1|5141.3|5141.4|5138.6|16
1608263400000|2020-12-18 03:50:00|5143.7|5140.9|5144.1|5141.3|5144.4|5141.6|5142.9|5140.1|8
1608263700000|2020-12-18 03:55:00|5143.7|5140.9|5143.4|5140.6|5143.7|5140.9|5142.4|5139.6|15
1608264000000|2020-12-18 04:00:00|5142.4|5139.6|5143.1|5140.3|5146.4|5143.6|5142.4|5139.6|57
1608264300000|2020-12-18 04:05:00|5142.7|5139.9|5142.1|5139.3|5143.1|5140.3|5141.9|5139.1|25
1608264600000|2020-12-18 04:10:00|5141.7|5138.9|5139.4|5136.6|5141.7|5138.9|5138.6|5135.8|6
1608264900000|2020-12-18 04:15:00|5139.2|5136.4|5138.9|5136.1|5139.2|5136.4|5137.4|5134.6|5
1608265200000|2020-12-18 04:20:00|5138.4|5135.6|5137.9|5135.1|5138.9|5136.1|5137.9|5135.1|1
1608265500000|2020-12-18 04:25:00|5138.1|5135.3|5137.9|5135.1|5138.6|5135.8|5137.9|5135.1|1
1608265800000|2020-12-18 04:30:00|5137.6|5134.8|5137.1|5134.3|5138.4|5135.6|5136.9|5134.1|18
1608266100000|2020-12-18 04:35:00|5137.4|5134.6|5137.4|5134.6|5138.1|5135.3|5137.4|5134.6|2
1608266400000|2020-12-18 04:40:00|5137.1|5134.3|5136.4|5133.6|5137.1|5134.3|5135.4|5132.6|52
1608266700000|2020-12-18 04:45:00|5135.9|5133.1|5137.1|5134.3|5138.1|5135.3|5135.9|5133.1|159
1608267000000|2020-12-18 04:50:00|5137.4|5134.6|5136.9|5134.1|5137.4|5134.6|5136.6|5133.8|0
1608267300000|2020-12-18 04:55:00|5136.7|5133.9|5137.1|5134.3|5138.1|5135.3|5136.4|5133.6|4
1608267600000|2020-12-18 05:00:00|5136.4|5133.6|5136.9|5134.1|5137.4|5134.6|5136.4|5133.6|1
1608267900000|2020-12-18 05:05:00|5136.4|5133.6|5135.4|5132.6|5136.4|5133.6|5134.4|5131.6|49
1608268200000|2020-12-18 05:10:00|5134.4|5131.6|5130.1|5127.3|5134.9|5132.1|5129.6|5126.8|149
1608268500000|2020-12-18 05:15:00|5130.6|5127.8|5129.4|5126.6|5130.6|5127.8|5127.4|5124.6|71
1608268800000|2020-12-18 05:20:00|5129.1|5126.3|5125.1|5122.3|5129.1|5126.3|5124.4|5121.6|144
1608269100000|2020-12-18 05:25:00|5125.4|5122.6|5127.4|5124.6|5127.9|5125.1|5122.1|5119.3|66
1608269400000|2020-12-18 05:30:00|5127.1|5124.3|5127.4|5124.6|5128.9|5126.1|5124.4|5121.6|199
1608269700000|2020-12-18 05:35:00|5126.9|5124.1|5129.9|5127.1|5131.1|5128.3|5126.4|5123.6|134
1608270000000|2020-12-18 05:40:00|5129.6|5126.8|5123.4|5120.6|5129.6|5126.8|5123.1|5120.3|98
1608270300000|2020-12-18 05:45:00|5123.1|5120.3|5121.2|5118.4|5124.1|5121.3|5119.9|5117.1|268
1608270600000|2020-12-18 05:50:00|5120.9|5118.1|5127.6|5124.8|5130.6|5127.8|5120.9|5118.1|469
1608270900000|2020-12-18 05:55:00|5127.9|5125.1|5128.1|5125.3|5130.1|5127.3|5126.9|5124.1|98
1608271200000|2020-12-18 06:00:00|5127.8|5125|5127.1|5124.3|5129.1|5126.3|5125.3|5122.5|84
1608271500000|2020-12-18 06:05:00|5127.3|5124.5|5127.1|5124.3|5127.6|5124.8|5126.1|5123.3|72
1608271800000|2020-12-18 06:10:00|5127.8|5125|5131.6|5128.8|5131.6|5128.8|5127.8|5125|80
1608272100000|2020-12-18 06:15:00|5131.4|5128.6|5134.1|5131.3|5134.9|5132.1|5130.8|5128|166
1608272400000|2020-12-18 06:20:00|5135.1|5132.3|5136.6|5133.8|5139.1|5136.3|5134.4|5131.6|362
1608272700000|2020-12-18 06:25:00|5136.4|5133.6|5135.1|5132.3|5137.8|5135|5134.6|5131.8|35
1608273000000|2020-12-18 06:30:00|5134.6|5131.8|5138.1|5135.3|5138.3|5135.5|5132.3|5129.5|73
1608273300000|2020-12-18 06:35:00|5137.8|5135|5139.1|5136.3|5143.1|5140.3|5137.6|5134.8|90
1608273600000|2020-12-18 06:40:00|5138.6|5135.8|5138.1|5135.3|5138.8|5136|5134.6|5131.8|48
1608273900000|2020-12-18 06:45:00|5138.3|5135.5|5137.4|5134.6|5139.9|5137.1|5135.9|5133.1|101
1608274200000|2020-12-18 06:50:00|5137.1|5134.3|5135.4|5132.6|5139.4|5136.6|5133.8|5131|333
1608274500000|2020-12-18 06:55:00|5135.2|5132.4|5130.4|5127.6|5135.2|5132.4|5130.4|5127.6|173
1608274800000|2020-12-18 07:00:00|5130.8|5128|5131.9|5129.1|5135.9|5133.1|5130.4|5127.6|156
1608275100000|2020-12-18 07:05:00|5132.1|5129.3|5130.1|5127.3|5133.4|5130.6|5128.4|5125.6|63
1608275400000|2020-12-18 07:10:00|5130.9|5128.1|5129.1|5126.3|5131.1|5128.3|5128.9|5126.1|39
1608275700000|2020-12-18 07:15:00|5129.4|5126.6|5133.6|5130.8|5133.8|5131|5128.4|5125.6|138
1608276000000|2020-12-18 07:20:00|5133.1|5130.3|5134.1|5131.3|5137.4|5134.6|5133.1|5130.3|167
1608276300000|2020-12-18 07:25:00|5133.4|5130.6|5131.1|5128.3|5135.4|5132.6|5130.1|5127.3|137
1608276600000|2020-12-18 07:30:00|5131.4|5128.6|5131.1|5128.3|5135.1|5132.3|5130.9|5128.1|55
1608276900000|2020-12-18 07:35:00|5131.4|5128.6|5134.1|5131.3|5135.1|5132.3|5131.1|5128.3|138
1608277200000|2020-12-18 07:40:00|5134.4|5131.6|5135.6|5132.8|5137.1|5134.3|5132.9|5130.1|293
1608277500000|2020-12-18 07:45:00|5135.4|5132.6|5133.7|5130.9|5137.4|5134.6|5132.7|5129.9|1247
1608277800000|2020-12-18 07:50:00|5133.9|5131.1|5134.4|5131.6|5137.4|5134.6|5133.7|5130.9|363
1608278100000|2020-12-18 07:55:00|5134.6|5131.8|5138.1|5135.3|5141.1|5138.3|5132.9|5130.1|1129
1608278400000|2020-12-18 08:00:00|5138.7|5135.9|5143.1|5140.3|5144.1|5141.3|5129.6|5126.8|848
1608278700000|2020-12-18 08:05:00|5142.7|5139.9|5137.4|5134.6|5143.8|5141|5135.1|5132.3|467
1608279000000|2020-12-18 08:10:00|5137.1|5134.3|5131.4|5128.6|5138.1|5135.3|5129.4|5126.6|741
1608279300000|2020-12-18 08:15:00|5131.1|5128.3|5148.5|5145.7|5149.5|5146.7|5130.1|5127.3|3643
1608279600000|2020-12-18 08:20:00|5148.1|5145.3|5157.8|5155|5158.1|5155.3|5147.1|5144.3|1231
1608279900000|2020-12-18 08:25:00|5158|5155.2|5144.8|5142|5159|5156.2|5143.8|5141|3155
1608280200000|2020-12-18 08:30:00|5145.4|5142.6|5140.5|5137.7|5146.5|5143.7|5136.4|5133.6|4109
1608280500000|2020-12-18 08:35:00|5140.8|5138|5146.8|5144|5147.1|5144.3|5139|5136.2|1351
1608280800000|2020-12-18 08:40:00|5146.5|5143.7|5149.5|5146.7|5150.5|5147.7|5145.1|5142.3|787
1608281100000|2020-12-18 08:45:00|5149.8|5147|5151.1|5148.3|5152.1|5149.3|5146.1|5143.3|1358
1608281400000|2020-12-18 08:50:00|5151|5148.2|5151|5148.2|5153.5|5150.7|5147.3|5144.5|828
1608281700000|2020-12-18 08:55:00|5151.5|5148.7|5147.5|5144.7|5153.5|5150.7|5146.8|5144|412
1608282000000|2020-12-18 09:00:00|5147.8|5145|5145.8|5143|5148.8|5146|5143.8|5141|1027
1608282300000|2020-12-18 09:05:00|5145.5|5142.7|5162.1|5159.3|5164.1|5161.3|5143.8|5141|3014
1608282600000|2020-12-18 09:10:00|5161.8|5159|5157.5|5154.7|5162.1|5159.3|5156.3|5153.5|1285
1608282900000|2020-12-18 09:15:00|5157.8|5155|5141.1|5138.3|5158.1|5155.3|5141.1|5138.3|1001
1608283200000|2020-12-18 09:20:00|5140.8|5138|5143|5140.2|5145.5|5142.7|5138.5|5135.7|780
1608283500000|2020-12-18 09:25:00|5143.1|5140.3|5142.5|5139.7|5144.5|5141.7|5140.8|5138|210
1608283800000|2020-12-18 09:30:00|5142.8|5140|5142.1|5139.3|5144.5|5141.7|5140.8|5138|481
1608284100000|2020-12-18 09:35:00|5142|5139.2|5138.8|5136|5143.8|5141|5137.3|5134.5|1040
1608284400000|2020-12-18 09:40:00|5138.5|5135.7|5135.8|5133|5140.8|5138|5134.8|5132|859
1608284700000|2020-12-18 09:45:00|5136.3|5133.5|5136.1|5133.3|5140|5137.2|5132.8|5130|1054
1608285000000|2020-12-18 09:50:00|5136.8|5134|5139.8|5137|5140.8|5138|5135.8|5133|441
1608285300000|2020-12-18 09:55:00|5139.5|5136.7|5143.5|5140.7|5143.5|5140.7|5137|5134.2|468
1608285600000|2020-12-18 10:00:00|5143.8|5141|5148.1|5145.3|5148.1|5145.3|5143.8|5141|217
1608285900000|2020-12-18 10:05:00|5148|5145.2|5152.1|5149.3|5152.8|5150|5145.8|5143|572
1608286200000|2020-12-18 10:10:00|5152|5149.2|5146.5|5143.7|5152.5|5149.7|5146.5|5143.7|195
1608286500000|2020-12-18 10:15:00|5145.8|5143|5147.5|5144.7|5149.8|5147|5143.3|5140.5|517
1608286800000|2020-12-18 10:20:00|5147.8|5145|5142.8|5140|5150.1|5147.3|5142.1|5139.3|230
1608287100000|2020-12-18 10:25:00|5142.6|5139.8|5141.1|5138.3|5143.8|5141|5136.6|5133.8|263
1608287400000|2020-12-18 10:30:00|5141.4|5138.6|5138.4|5135.6|5142.1|5139.3|5137.1|5134.3|224
1608287700000|2020-12-18 10:35:00|5138.8|5136|5129.8|5127|5139.4|5136.6|5128.8|5126|497
1608288000000|2020-12-18 10:40:00|5130.1|5127.3|5133.8|5131|5134.1|5131.3|5125.8|5123|313
1608288300000|2020-12-18 10:45:00|5134.1|5131.3|5134.4|5131.6|5135.6|5132.8|5131.8|5129|281
1608288600000|2020-12-18 10:50:00|5134.9|5132.1|5136.1|5133.3|5136.1|5133.3|5131.1|5128.3|286
1608288900000|2020-12-18 10:55:00|5136.4|5133.6|5138.1|5135.3|5139.1|5136.3|5133.4|5130.6|260
1608289200000|2020-12-18 11:00:00|5137.6|5134.8|5134.3|5131.5|5138.4|5135.6|5133.4|5130.6|1798
1608289500000|2020-12-18 11:05:00|5134.4|5131.6|5136.4|5133.6|5138.8|5136|5131.8|5129|369
1608289800000|2020-12-18 11:10:00|5136.8|5134|5135.8|5133|5136.8|5134|5133.4|5130.6|653
1608290100000|2020-12-18 11:15:00|5135.3|5132.5|5139.4|5136.6|5140.4|5137.6|5133.8|5131|296
1608290400000|2020-12-18 11:20:00|5139.1|5136.3|5138.9|5136.1|5139.4|5136.6|5136.3|5133.5|565
1608290700000|2020-12-18 11:25:00|5139.4|5136.6|5142|5139.2|5143.1|5140.3|5138.4|5135.6|868
1608291000000|2020-12-18 11:30:00|5141.8|5139|5144.3|5141.5|5145.1|5142.3|5140.5|5137.7|443
1608291300000|2020-12-18 11:35:00|5144.8|5142|5144.3|5141.5|5147.8|5145|5141.8|5139|406
1608291600000|2020-12-18 11:40:00|5144.1|5141.3|5144.1|5141.3|5146.1|5143.3|5142.8|5140|126
1608291900000|2020-12-18 11:45:00|5143.8|5141|5140.5|5137.7|5145.3|5142.5|5140.5|5137.7|85
1608292200000|2020-12-18 11:50:00|5140.6|5137.8|5138.5|5135.7|5141.5|5138.7|5135.5|5132.7|264
1608292500000|2020-12-18 11:55:00|5137.5|5134.7|5137.5|5134.7|5139.8|5137|5135.8|5133|1440
1608292800000|2020-12-18 12:00:00|5138.1|5135.3|5144.5|5141.7|5145.3|5142.5|5138.1|5135.3|546
1608293100000|2020-12-18 12:05:00|5144.6|5141.8|5148.3|5145.5|5148.8|5146|5144.5|5141.7|188
1608293400000|2020-12-18 12:10:00|5148.5|5145.7|5147.8|5145|5149.8|5147|5147.1|5144.3|211
1608293700000|2020-12-18 12:15:00|5148.1|5145.3|5147.1|5144.3|5149.1|5146.3|5143.8|5141|628
1608294000000|2020-12-18 12:20:00|5147.3|5144.5|5147.1|5144.3|5148.1|5145.3|5145.1|5142.3|637
1608294300000|2020-12-18 12:25:00|5147.4|5144.6|5144.5|5141.7|5149.1|5146.3|5142.8|5140|258
1608294600000|2020-12-18 12:30:00|5145.1|5142.3|5146.8|5144|5149.3|5146.5|5143.6|5140.8|252
1608294900000|2020-12-18 12:35:00|5147.1|5144.3|5149.8|5147|5151.1|5148.3|5146.1|5143.3|475
1608295200000|2020-12-18 12:40:00|5150.8|5148|5147.8|5145|5150.8|5148|5147.1|5144.3|338
1608295500000|2020-12-18 12:45:00|5147.4|5144.6|5145.3|5142.5|5148.1|5145.3|5144.5|5141.7|313
1608295800000|2020-12-18 12:50:00|5144.8|5142|5144.1|5141.3|5146.1|5143.3|5143.1|5140.3|1909
1608296100000|2020-12-18 12:55:00|5143.6|5140.8|5140.1|5137.3|5143.8|5141|5138.1|5135.3|1142
1608296400000|2020-12-18 13:00:00|5140.8|5138|5144.1|5141.3|5145.1|5142.3|5138.1|5135.3|304
1608296700000|2020-12-18 13:05:00|5144.4|5141.6|5142.1|5139.3|5144.8|5142|5137.4|5134.6|646
1608297000000|2020-12-18 13:10:00|5141.9|5139.1|5144.8|5142|5145.1|5142.3|5138.9|5136.1|387
1608297300000|2020-12-18 13:15:00|5144.9|5142.1|5151.1|5148.3|5151.3|5148.5|5142.9|5140.1|2368
1608297600000|2020-12-18 13:20:00|5151.3|5148.5|5153|5150.2|5155.1|5152.3|5146.8|5144|1578
1608297900000|2020-12-18 13:25:00|5153.1|5150.3|5154.5|5151.7|5155.5|5152.7|5150.5|5147.7|1286
1608298200000|2020-12-18 13:30:00|5153.5|5150.7|5151.5|5148.7|5154.5|5151.7|5149.5|5146.7|555
1608298500000|2020-12-18 13:35:00|5151.1|5148.3|5153.6|5150.8|5154.6|5151.8|5150.5|5147.7|699
1608298800000|2020-12-18 13:40:00|5154.5|5151.7|5159.1|5156.3|5160|5157.2|5151.1|5148.3|596
1608299100000|2020-12-18 13:45:00|5159|5156.2|5160.5|5157.7|5162.8|5160|5158.5|5155.7|770
1608299400000|2020-12-18 13:50:00|5160.8|5158|5158.8|5156|5165.5|5162.7|5158|5155.2|1051
1608299700000|2020-12-18 13:55:00|5158.1|5155.3|5161.6|5158.8|5163.1|5160.3|5153.6|5150.8|877
1608300000000|2020-12-18 14:00:00|5162|5159.2|5168.1|5165.3|5175.8|5173|5159|5156.2|1953
1608300300000|2020-12-18 14:05:00|5168.5|5165.7|5174.1|5171.3|5176.8|5174|5168.1|5165.3|1871
1608300600000|2020-12-18 14:10:00|5174|5171.2|5179.5|5176.7|5179.5|5176.7|5171.3|5168.5|1980
1608300900000|2020-12-18 14:15:00|5179.3|5176.5|5188.5|5185.7|5192.5|5189.7|5178.5|5175.7|2662
1608301200000|2020-12-18 14:20:00|5189.5|5186.7|5193.5|5190.7|5193.5|5190.7|5184.1|5181.3|1115
1608301500000|2020-12-18 14:25:00|5193.3|5190.5|5185.1|5182.3|5193.5|5190.7|5183.1|5180.3|2852
1608301800000|2020-12-18 14:30:00|5184.5|5181.7|5195.5|5192.7|5197.5|5194.7|5184.5|5181.7|1715
1608302100000|2020-12-18 14:35:00|5195.2|5192.4|5195.5|5192.7|5197.5|5194.7|5189.5|5186.7|1590
1608302400000|2020-12-18 14:40:00|5195.8|5193|5204.8|5202|5206.8|5204|5193.2|5190.4|2007
1608302700000|2020-12-18 14:45:00|5205.5|5202.7|5185.8|5183|5205.7|5202.9|5185.5|5182.7|1766
1608303000000|2020-12-18 14:50:00|5186.2|5183.4|5183.2|5180.4|5187.2|5184.4|5179.2|5176.4|2688
1608303300000|2020-12-18 14:55:00|5183.5|5180.7|5179.5|5176.7|5184.5|5181.7|5175.5|5171.9|2283
1608303600000|2020-12-18 15:00:00|5179.8|5177|5187.5|5184.7|5193.5|5190.7|5179.8|5177|1655
1608303900000|2020-12-18 15:05:00|5187.7|5184.9|5199.8|5197|5200.5|5197.7|5187.2|5184.4|1201
1608304200000|2020-12-18 15:10:00|5200.2|5197.4|5208.5|5205.7|5214.5|5211.7|5197.7|5194.9|2443
1608304500000|2020-12-18 15:15:00|5208.8|5206|5199.5|5196.7|5211.5|5208.7|5196.5|5193.7|1802
1608304800000|2020-12-18 15:20:00|5199.2|5196.4|5212.2|5209.4|5212.8|5210|5194.8|5192|1605
1608305100000|2020-12-18 15:25:00|5212.5|5209.7|5215.7|5212.9|5219.5|5216.7|5212.5|5209.7|2563
1608305400000|2020-12-18 15:30:00|5215.8|5213|5214.8|5212|5218.8|5216|5210.8|5208|1708
1608305700000|2020-12-18 15:35:00|5215.8|5213|5216.8|5214|5220.2|5217.4|5213.5|5210.7|1913
1608306000000|2020-12-18 15:40:00|5216.2|5213.4|5221.2|5218.4|5222.5|5219.7|5216.2|5213.4|3088
1608306300000|2020-12-18 15:45:00|5221.3|5218.5|5221.8|5219|5226.5|5223.7|5215.5|5212.7|3109
1608306600000|2020-12-18 15:50:00|5222.5|5219.7|5220.8|5218|5227.5|5224.7|5218.8|5216|1519
1608306900000|2020-12-18 15:55:00|5221.2|5218.4|5225.8|5223|5228.8|5226|5218.8|5216|2130
1608307200000|2020-12-18 16:00:00|5226.2|5223.4|5216.8|5214|5230.5|5227.7|5215.5|5212.7|2328
1608307500000|2020-12-18 16:05:00|5217.5|5214.7|5217.8|5215|5226.2|5223.4|5216.8|5214|1941
1608307800000|2020-12-18 16:10:00|5218.2|5215.4|5206.8|5204|5221.8|5219|5204.3|5201.5|3167
1608308100000|2020-12-18 16:15:00|5206.2|5203.4|5213.2|5210.4|5215.8|5213|5201.5|5198.7|1469
1608308400000|2020-12-18 16:20:00|5213.5|5210.7|5216|5213.2|5220.8|5218|5211.7|5208.9|1958
1608308700000|2020-12-18 16:25:00|5216.2|5213.4|5217.5|5214.7|5223.2|5220.4|5214.2|5211.4|4643
1608309000000|2020-12-18 16:30:00|5217.8|5215|5213.2|5210.4|5219.7|5216.9|5210.2|5207.4|3237
1608309300000|2020-12-18 16:35:00|5213.5|5210.7|5216|5213.2|5217.5|5214.7|5212.5|5209.7|3183
1608309600000|2020-12-18 16:40:00|5216.4|5213.6|5213.5|5210.7|5217.5|5214.7|5208.9|5206.1|1118
1608309900000|2020-12-18 16:45:00|5213.2|5210.4|5211.4|5208.6|5213.4|5210.6|5207.5|5204.7|740
1608310200000|2020-12-18 16:50:00|5211.2|5208.4|5211.2|5208.4|5214.2|5211.4|5206.5|5203.7|1898
1608310500000|2020-12-18 16:55:00|5211.4|5208.6|5212|5209.2|5213.2|5210.4|5209|5206.2|926
1608310800000|2020-12-18 17:00:00|5211.8|5209|5208.5|5205.7|5213.2|5210.4|5207.2|5204.4|234
1608311100000|2020-12-18 17:05:00|5208.2|5205.4|5210.2|5207.4|5214.2|5211.4|5207.5|5204.7|539
1608311400000|2020-12-18 17:10:00|5209.9|5207.1|5203.8|5201|5210.5|5207.7|5202.5|5199.7|1163
1608311700000|2020-12-18 17:15:00|5204|5201.2|5207.5|5204.7|5210.2|5207.4|5204|5201.2|361
1608312000000|2020-12-18 17:20:00|5207.2|5204.4|5207.5|5204.7|5207.5|5204.7|5202.2|5199.4|486
1608312300000|2020-12-18 17:25:00|5207.2|5204.4|5212.4|5209.6|5213.5|5210.7|5205.5|5202.7|454
1608312600000|2020-12-18 17:30:00|5212.5|5209.7|5201.2|5198.4|5213.5|5210.7|5201.2|5198.4|669
1608312900000|2020-12-18 17:35:00|5201.5|5198.7|5204|5201.2|5204.9|5202.1|5199.2|5196.4|348
1608313200000|2020-12-18 17:40:00|5204.5|5201.7|5203.5|5200.7|5205.9|5203.1|5200.5|5197.7|404
1608313500000|2020-12-18 17:45:00|5202.9|5200.1|5203.2|5200.4|5204.5|5201.7|5200.9|5198.1|227
1608313800000|2020-12-18 17:50:00|5205|5202.2|5201.2|5198.4|5205.5|5202.7|5197.9|5195.1|371
1608314100000|2020-12-18 17:55:00|5201.5|5198.7|5203.2|5200.4|5203.2|5200.4|5199.5|5196.7|252
1608314400000|2020-12-18 18:00:00|5202.9|5200.1|5202.9|5200.1|5206.2|5203.4|5201.5|5198.7|774
1608314700000|2020-12-18 18:05:00|5203|5200.2|5202.5|5199.7|5207.5|5204.7|5201.5|5198.7|1221
1608315000000|2020-12-18 18:10:00|5202.2|5199.4|5205.2|5202.4|5205.9|5203.1|5200.5|5197.7|1465
1608315300000|2020-12-18 18:15:00|5204.9|5202.1|5201.6|5198.8|5210.6|5207.8|5201.2|5198.4|4258
1608315600000|2020-12-18 18:20:00|5201.4|5198.6|5202.2|5199.4|5203.9|5201.1|5197.6|5194.8|1419
1608315900000|2020-12-18 18:25:00|5202.4|5199.6|5210.6|5207.8|5213.6|5210.8|5202.2|5199.4|678
1608316200000|2020-12-18 18:30:00|5210.7|5207.9|5211.6|5208.8|5212.6|5209.8|5206.9|5204.1|1791
1608316500000|2020-12-18 18:35:00|5211.9|5209.1|5214.6|5211.8|5215.9|5213.1|5210.7|5207.9|1213
1608316800000|2020-12-18 18:40:00|5214.9|5212.1|5220.9|5218.1|5221.2|5218.4|5212.9|5210.1|3761
1608317100000|2020-12-18 18:45:00|5220.6|5217.8|5217.2|5214.4|5222.9|5220.1|5216.2|5213.4|1336
1608317400000|2020-12-18 18:50:00|5217.6|5214.8|5224.2|5221.4|5226.7|5223.9|5217.2|5214.4|4390
1608317700000|2020-12-18 18:55:00|5223.9|5221.1|5233.6|5230.8|5239.9|5237.1|5223.2|5220.4|2483
1608318000000|2020-12-18 19:00:00|5233.2|5230.4|5232.2|5229.4|5238.2|5235.4|5229.9|5227.1|4858
1608318300000|2020-12-18 19:05:00|5232.1|5229.3|5233.9|5231.1|5238.2|5235.4|5231.2|5228.4|3172
1608318600000|2020-12-18 19:10:00|5234.2|5231.4|5234.2|5231.4|5242.9|5240.1|5230.6|5227.8|5426
1608318900000|2020-12-18 19:15:00|5234.6|5231.8|5240.2|5237.4|5242.2|5239.4|5228.2|5225.4|1921
1608319200000|2020-12-18 19:20:00|5240.6|5237.8|5241.1|5238.3|5244.9|5242.1|5235.2|5232.4|1232
1608319500000|2020-12-18 19:25:00|5240.7|5237.9|5221.9|5219.1|5248.2|5245.4|5220.7|5217.9|8087
1608319800000|2020-12-18 19:30:00|5221.4|5218.6|5223.6|5220.8|5225.2|5222.4|5216.6|5213.8|2132
1608320100000|2020-12-18 19:35:00|5223.2|5220.4|5230.2|5227.4|5231.7|5228.9|5223.2|5220.4|788
1608320400000|2020-12-18 19:40:00|5229.2|5226.4|5224.9|5222.1|5229.2|5226.4|5223.9|5221.1|511
1608320700000|2020-12-18 19:45:00|5224.6|5221.8|5221.1|5218.3|5225.6|5222.8|5219.6|5216.8|677
1608321000000|2020-12-18 19:50:00|5221.2|5218.4|5221.2|5218.4|5222.9|5220.1|5218.2|5215.4|490
1608321300000|2020-12-18 19:55:00|5220.2|5217.4|5220.2|5217.4|5222.2|5219.4|5215.2|5212.4|616
1608321600000|2020-12-18 20:00:00|5219.7|5216.9|5215.2|5212.4|5221.2|5218.4|5215.2|5212.4|740
1608321900000|2020-12-18 20:05:00|5214.9|5212.1|5217.2|5214.4|5218.9|5216.1|5214.9|5212.1|281
1608322200000|2020-12-18 20:10:00|5216.9|5214.1|5217.6|5214.8|5217.9|5215.1|5216.2|5213.4|146
1608322500000|2020-12-18 20:15:00|5217.9|5215.1|5219.9|5217.1|5220.9|5218.1|5217.9|5215.1|115
1608322800000|2020-12-18 20:20:00|5219.4|5216.6|5215.9|5213.1|5220.9|5218.1|5214.9|5212.1|445
1608323100000|2020-12-18 20:25:00|5215.6|5212.8|5213.6|5210.8|5216.6|5213.8|5210.9|5208.1|491
1608323400000|2020-12-18 20:30:00|5213.9|5211.1|5213.4|5210.6|5215.4|5212.6|5211.9|5209.1|195
1608323700000|2020-12-18 20:35:00|5213.2|5210.4|5209.2|5206.4|5216.4|5213.6|5209.1|5206.3|174
1608324000000|2020-12-18 20:40:00|5208.6|5205.8|5211.9|5209.1|5213.6|5210.8|5206.6|5203.8|263
1608324300000|2020-12-18 20:45:00|5211.6|5208.8|5212.4|5209.6|5212.6|5209.8|5208.9|5206.1|185
1608324600000|2020-12-18 20:50:00|5212.6|5209.8|5218.9|5216.1|5221.9|5219.1|5210.6|5207.8|181
1608324900000|2020-12-18 20:55:00|5219.2|5216.4|5222.9|5220.1|5224.6|5221.8|5219.1|5216.3|222
1608325200000|2020-12-18 21:00:00|5223.1|5220.3|5226.9|5224.1|5227.6|5224.8|5221.4|5218.6|398
1608325500000|2020-12-18 21:05:00|5227.2|5224.4|5224.1|5221.3|5228.4|5225.6|5223.9|5221.1|120
1608325800000|2020-12-18 21:10:00|5223.9|5221.1|5225.6|5222.8|5226.4|5223.6|5223.9|5221.1|197
1608326100000|2020-12-18 21:15:00|5225.9|5223.1|5226.6|5223.8|5226.6|5223.8|5225.6|5222.8|314
1608326400000|2020-12-18 21:20:00|5227.6|5224.8|5228.6|5225.8|5229.6|5226.8|5227.6|5224.8|123
1608326700000|2020-12-18 21:25:00|5228.4|5225.6|5229.6|5226.8|5231.6|5228.8|5228.2|5225.4|197
1608327000000|2020-12-18 21:30:00|5229.9|5227.1|5228.9|5226.1|5230.6|5227.8|5228.4|5225.6|40
1608327300000|2020-12-18 21:35:00|5228.6|5225.8|5228.1|5225.3|5229.1|5226.3|5226.4|5223.6|232
1608327600000|2020-12-18 21:40:00|5227.9|5225.1|5228.6|5225.8|5229.1|5226.3|5226.6|5223.8|98
1608327900000|2020-12-18 21:45:00|5228.7|5225.9|5234.2|5231.4|5234.9|5232.1|5227.1|5224.3|174
1608328200000|2020-12-18 21:50:00|5232.9|5230.1|5234.6|5231.8|5234.6|5231.8|5230.6|5227.8|207
1608328500000|2020-12-18 21:55:00|5234.4|5231.6|5232.1|5229.3|5234.4|5231.6|5230.1|5227.3|334
1608505200000|2020-12-20 23:00:00|5228.8|5226|5167.6|5164.8|5231|5226|5159.6|5155.6|1661
1608505500000|2020-12-20 23:05:00|5168.1|5164.1|5165.4|5162.6|5173.6|5167.2|5157.1|5151.2|530
1608505800000|2020-12-20 23:10:00|5165.2|5162.4|5160.5|5157.7|5165.2|5162.4|5160.4|5157|174
1608506100000|2020-12-20 23:15:00|5160.9|5158.1|5153.4|5150.6|5162.3|5159.1|5153.4|5150.6|213
1608506400000|2020-12-20 23:20:00|5153.9|5151.1|5156.6|5153.8|5160.4|5157.6|5153.4|5150.6|369
1608506700000|2020-12-20 23:25:00|5156.9|5154.1|5156|5153.2|5160.3|5157.1|5155.1|5152.3|386
1608507000000|2020-12-20 23:30:00|5156.1|5153.3|5161|5158.2|5161|5158.2|5155.3|5152.5|595
1608507300000|2020-12-20 23:35:00|5160.6|5157.8|5158.3|5155.5|5160.8|5158|5155.8|5153|51
1608507600000|2020-12-20 23:40:00|5157.6|5154.8|5157.6|5154.8|5158.1|5155.3|5156.1|5153.3|32
1608507900000|2020-12-20 23:45:00|5158.5|5155.7|5161.3|5158.5|5163.1|5160.3|5158.5|5155.7|44
1608508200000|2020-12-20 23:50:00|5161|5158.2|5162.9|5160.1|5164.7|5161.8|5160.7|5157.3|25
1608508500000|2020-12-20 23:55:00|5162.6|5159.8|5161.6|5158.8|5163.3|5160.1|5159.6|5156.8|25
1608508800000|2020-12-21 00:00:00|5161.1|5158.3|5156.6|5153.8|5161.7|5158.3|5156.6|5153.8|66
1608509100000|2020-12-21 00:05:00|5157.5|5154.7|5158.6|5155.8|5161|5158.2|5157|5154.2|17
1608509400000|2020-12-21 00:10:00|5159|5156.2|5157.6|5154.8|5162.6|5159.8|5157.3|5154.5|58
1608509700000|2020-12-21 00:15:00|5157.5|5154.7|5155.8|5153|5157.6|5154.8|5154.5|5151.7|111
1608510000000|2020-12-21 00:20:00|5156.2|5153.4|5157.1|5154.3|5160.1|5157.3|5156|5153.2|69
1608510300000|2020-12-21 00:25:00|5157|5154.2|5157.5|5154.7|5159.6|5156.8|5157|5154.2|9
1608510600000|2020-12-21 00:30:00|5157.6|5154.8|5157.2|5154.4|5159.1|5156.3|5156.6|5153.8|139
1608510900000|2020-12-21 00:35:00|5157.6|5154.8|5158.6|5155.8|5162.2|5159.4|5157.6|5154.8|18
1608511200000|2020-12-21 00:40:00|5158.7|5155.9|5157.1|5154.3|5158.7|5155.9|5157.1|5154.3|2
1608511500000|2020-12-21 00:45:00|5157|5154.2|5156|5153.2|5157.5|5154.7|5156|5152.7|47
1608511800000|2020-12-21 00:50:00|5156.1|5153.3|5145.2|5142.4|5156.1|5153.3|5142.1|5139.3|168
1608512100000|2020-12-21 00:55:00|5145.1|5142.3|5144.5|5141.7|5145.6|5142.8|5141.1|5138.3|32
1608512400000|2020-12-21 01:00:00|5144.6|5141.8|5142.6|5139.8|5144.6|5141.8|5128.3|5125.5|1016
1608512700000|2020-12-21 01:05:00|5142.7|5139.9|5131.6|5128.8|5142.7|5139.9|5131.1|5128.3|500
1608513000000|2020-12-21 01:10:00|5132.3|5129.5|5109.5|5106.7|5132.5|5129.7|5097.8|5095|2145
1608513300000|2020-12-21 01:15:00|5109.1|5106.3|5108.8|5106|5115.6|5112.8|5106.1|5103.3|598
1608513600000|2020-12-21 01:20:00|5109.3|5106.5|5092.6|5089.8|5109.6|5106.8|5088|5085.2|870
1608513900000|2020-12-21 01:25:00|5093|5090.2|5084.1|5081.3|5093|5090.2|5070.3|5067.5|978
1608514200000|2020-12-21 01:30:00|5084.5|5081.7|5069.6|5066.8|5084.6|5081.8|5069.6|5066.8|428
1608514500000|2020-12-21 01:35:00|5068.2|5065.4|5058.2|5055.4|5070.8|5068|5053.7|5050.9|1098
1608514800000|2020-12-21 01:40:00|5057.3|5054.5|5066.2|5063.4|5070.3|5067.5|5036.3|5033.5|2656
1608515100000|2020-12-21 01:45:00|5066.1|5063.3|5075|5072.2|5075.6|5072.8|5058.6|5055.8|447
1608515400000|2020-12-21 01:50:00|5075.1|5072.3|5073|5070.2|5075.1|5072.3|5061.8|5059|386
1608515700000|2020-12-21 01:55:00|5073.1|5070.3|5070.3|5067.5|5075|5072.2|5067|5064.2|279
1608516000000|2020-12-21 02:00:00|5070.5|5067.7|5078|5075.2|5079|5076.2|5067.8|5065|317
1608516300000|2020-12-21 02:05:00|5078.1|5075.3|5071.3|5068.5|5080.7|5077.9|5068.8|5066|416
1608516600000|2020-12-21 02:10:00|5071.2|5068.4|5050.3|5047.5|5071.3|5068.5|5050.3|5047.5|330
1608516900000|2020-12-21 02:15:00|5050.1|5047.3|5066|5063.2|5067.8|5065|5050.1|5047.3|456
1608517200000|2020-12-21 02:20:00|5063.6|5060.8|5069|5066.2|5071|5068.2|5063.6|5060.8|179
1608517500000|2020-12-21 02:25:00|5068.8|5066|5070.5|5067.7|5074|5071.2|5067|5064.2|388
1608517800000|2020-12-21 02:30:00|5070.8|5068|5063.5|5060.7|5071.5|5068.7|5061.1|5058.3|1077
1608518100000|2020-12-21 02:35:00|5064|5061.2|5060.3|5057.5|5064.6|5061.8|5058|5055.2|204
1608518400000|2020-12-21 02:40:00|5060|5057.2|5059.5|5056.7|5061.8|5059|5054.1|5051.3|291
1608518700000|2020-12-21 02:45:00|5059.1|5056.3|5059.1|5056.3|5061.6|5058.8|5055.1|5052.3|213
1608519000000|2020-12-21 02:50:00|5058.4|5055.6|5056.6|5053.8|5059.7|5056.9|5056.5|5053.7|115
1608519300000|2020-12-21 02:55:00|5057|5054.2|5050.5|5047.7|5057.2|5054.4|5049.3|5046.5|170
1608519600000|2020-12-21 03:00:00|5050.3|5047.5|5048.5|5045.7|5052.5|5049.7|5045|5042.2|225
1608519900000|2020-12-21 03:05:00|5048.8|5046|5056|5053.2|5057|5054.2|5048.8|5046|79
1608520200000|2020-12-21 03:10:00|5056.5|5053.7|5056.2|5053.4|5060.6|5057.8|5055.6|5052.8|242
1608520500000|2020-12-21 03:15:00|5056.1|5053.3|5061.2|5058.4|5062.2|5059.4|5055.6|5052.8|27
1608520800000|2020-12-21 03:20:00|5061.6|5058.8|5060.6|5057.8|5064|5061.2|5057.2|5054.4|97
1608521100000|2020-12-21 03:25:00|5060.5|5057.7|5058.6|5055.8|5064|5061.2|5058.2|5055.4|107
1608521400000|2020-12-21 03:30:00|5059|5056.2|5061.2|5058.4|5061.6|5058.8|5059|5056.2|27
1608521700000|2020-12-21 03:35:00|5062|5059.2|5063.2|5060.4|5064.2|5061.4|5061.2|5058.4|62
1608522000000|2020-12-21 03:40:00|5062.6|5059.8|5064.4|5061.6|5065.9|5063.1|5062.6|5059.8|73
1608522300000|2020-12-21 03:45:00|5064.9|5062.1|5064.9|5062.1|5066.4|5063.6|5062.4|5059.6|291
1608522600000|2020-12-21 03:50:00|5065|5062.2|5066.9|5064.1|5066.9|5064.1|5061.2|5058.4|209
1608522900000|2020-12-21 03:55:00|5067.7|5064.9|5063.9|5061.1|5067.7|5064.9|5063.5|5060.7|63
1608523200000|2020-12-21 04:00:00|5064.1|5061.3|5064.9|5062.1|5065.5|5062.7|5062.9|5060.1|70
1608523500000|2020-12-21 04:05:00|5065|5062.2|5073.4|5070.6|5073.4|5070.6|5065|5062.2|175
1608523800000|2020-12-21 04:10:00|5072.9|5070.1|5076.9|5074.1|5077.9|5075.1|5071.2|5068.4|538
1608524100000|2020-12-21 04:15:00|5076.7|5073.9|5074.2|5071.4|5077.9|5075.1|5071.4|5068.6|50
1608524400000|2020-12-21 04:20:00|5074.9|5072.1|5071.2|5068.4|5077.2|5074.4|5070.4|5067.6|60
1608524700000|2020-12-21 04:25:00|5070.7|5067.9|5070.4|5067.6|5071.2|5068.4|5069.4|5066.6|41
1608525000000|2020-12-21 04:30:00|5070.9|5068.1|5072.7|5069.9|5073.4|5070.6|5069.9|5067.1|161
1608525300000|2020-12-21 04:35:00|5072.6|5069.8|5073.4|5070.6|5073.9|5071.1|5072.6|5069.8|38
1608525600000|2020-12-21 04:40:00|5073.7|5070.9|5073.7|5070.9|5074.9|5072.1|5072|5069.2|16
1608525900000|2020-12-21 04:45:00|5073.6|5070.8|5072.9|5070.1|5074.2|5071.4|5072.9|5070.1|18
1608526200000|2020-12-21 04:50:00|5073.4|5070.6|5074.9|5072.1|5075.7|5072.9|5073.2|5070.4|12
1608526500000|2020-12-21 04:55:00|5074.4|5071.6|5073.9|5071.1|5074.4|5071.6|5073.9|5071.1|7
1608526800000|2020-12-21 05:00:00|5073.4|5070.6|5073.9|5071.1|5075.4|5072.6|5067.9|5065.1|63
1608527100000|2020-12-21 05:05:00|5073.4|5070.6|5076.2|5073.4|5076.4|5073.6|5073.4|5070.6|14
1608527400000|2020-12-21 05:10:00|5076.5|5073.7|5075.4|5072.6|5077.4|5074.6|5074.4|5071.6|13
1608527700000|2020-12-21 05:15:00|5076.2|5073.4|5075.4|5072.6|5077.6|5074.8|5074.4|5071.6|67
1608528000000|2020-12-21 05:20:00|5074.7|5071.9|5072.2|5069.4|5074.7|5071.9|5070.9|5068.1|51
1608528300000|2020-12-21 05:25:00|5072.6|5069.8|5073.7|5070.9|5075.2|5072.4|5072.6|5069.8|23
1608528600000|2020-12-21 05:30:00|5073.9|5071.1|5084.2|5081.4|5086.2|5083.4|5073.6|5070.8|212
1608528900000|2020-12-21 05:35:00|5083.7|5080.9|5090.6|5087.8|5091.7|5088.9|5083.6|5080.8|211
1608529200000|2020-12-21 05:40:00|5090.2|5087.4|5090.6|5087.8|5093.7|5090.9|5086.7|5083.9|256
1608529500000|2020-12-21 05:45:00|5090.1|5087.3|5091.5|5088.7|5091.7|5088.9|5087.6|5084.8|620
1608529800000|2020-12-21 05:50:00|5092.5|5089.7|5098.9|5096.1|5099.9|5097.1|5092.5|5089.7|993
1608530100000|2020-12-21 05:55:00|5097.9|5095.1|5094.5|5091.7|5101.9|5099.1|5093.5|5090.7|250
1608530400000|2020-12-21 06:00:00|5093.5|5090.7|5087.5|5084.7|5093.5|5090.7|5085.4|5082.6|317
1608530700000|2020-12-21 06:05:00|5086.9|5084.1|5088.4|5085.6|5090.1|5087.3|5085.5|5082.7|220
1608531000000|2020-12-21 06:10:00|5088|5085.2|5087.5|5084.7|5088.5|5085.7|5082.9|5080.1|1177
1608531300000|2020-12-21 06:15:00|5087.9|5085.1|5089.4|5086.6|5089.9|5087.1|5083.9|5081.1|114
1608531600000|2020-12-21 06:20:00|5089.5|5086.7|5089.9|5087.1|5089.9|5087.1|5085|5082.2|587
1608531900000|2020-12-21 06:25:00|5089.4|5086.6|5088.4|5085.6|5089.9|5087.1|5085.1|5082.3|100
1608532200000|2020-12-21 06:30:00|5088|5085.2|5079.2|5076.4|5088|5085.2|5076.2|5073.4|1218
1608532500000|2020-12-21 06:35:00|5078.9|5076.1|5069.2|5066.4|5078.9|5076.1|5068.2|5065.4|158
1608532800000|2020-12-21 06:40:00|5069.1|5066.3|5062.9|5060.1|5069.9|5067.1|5061.1|5058.3|361
1608533100000|2020-12-21 06:45:00|5062.7|5059.9|5066.6|5063.8|5070.6|5067.8|5061.4|5058.6|257
1608533400000|2020-12-21 06:50:00|5066.7|5063.9|5064.2|5061.4|5070.7|5067.9|5062.2|5059.4|252
1608533700000|2020-12-21 06:55:00|5063.9|5061.1|5065.4|5062.6|5066.2|5063.4|5061.2|5058.4|232
1608534000000|2020-12-21 07:00:00|5065.2|5062.4|5067.1|5064.3|5072.6|5069.8|5055.6|5052.8|659
1608534300000|2020-12-21 07:05:00|5066.7|5063.9|5064.1|5061.3|5071.6|5068.8|5062.6|5059.8|230
1608534600000|2020-12-21 07:10:00|5064.2|5061.4|5064.9|5062.1|5071.3|5068.5|5063.2|5060.4|294
1608534900000|2020-12-21 07:15:00|5065.1|5062.3|5058.8|5056|5068.6|5065.8|5057.3|5054.5|691
1608535200000|2020-12-21 07:20:00|5058.9|5056.1|5053.9|5051.1|5065.3|5062.5|5050.8|5048|567
1608535500000|2020-12-21 07:25:00|5053.6|5050.8|5055.3|5052.5|5055.3|5052.5|5047.8|5045|1019
1608535800000|2020-12-21 07:30:00|5055.6|5052.8|5057.3|5054.5|5060.5|5057.7|5049.8|5047|1130
1608536100000|2020-12-21 07:35:00|5056.9|5054.1|5057.6|5054.8|5058.3|5055.5|5049.9|5047.1|400
1608536400000|2020-12-21 07:40:00|5057.3|5054.5|5057.1|5054.3|5060.8|5058|5055.5|5052.7|570
1608536700000|2020-12-21 07:45:00|5057|5054.2|5054.9|5052.1|5060.6|5057.8|5054.6|5051.8|397
1608537000000|2020-12-21 07:50:00|5055.3|5052.5|5066.8|5064|5066.9|5064.1|5051.6|5048.8|454
1608537300000|2020-12-21 07:55:00|5066.6|5063.8|5069.3|5066.5|5070.9|5068.1|5061.9|5059.1|380
1608537600000|2020-12-21 08:00:00|5069.5|5066.7|5060.3|5057.5|5069.9|5067.1|5050.6|5047.8|1053
1608537900000|2020-12-21 08:05:00|5059.9|5057.1|5052.3|5049.5|5059.9|5057.1|5047.3|5044.5|706
1608538200000|2020-12-21 08:10:00|5052.4|5049.6|5060.9|5058.1|5065.9|5063.1|5051.3|5048.5|746
1608538500000|2020-12-21 08:15:00|5061.3|5058.5|5063.8|5061|5064.9|5062.1|5057.6|5054.8|615
1608538800000|2020-12-21 08:20:00|5063.4|5060.6|5059.9|5057.1|5064.9|5062.1|5056.9|5054.1|670
1608539100000|2020-12-21 08:25:00|5059.8|5057|5069.3|5066.5|5070.9|5068.1|5054.9|5052.1|2525
1608539400000|2020-12-21 08:30:00|5069.6|5066.8|5066.4|5063.6|5070.4|5067.6|5059.3|5056.5|3429
1608539700000|2020-12-21 08:35:00|5066.6|5063.8|5058.4|5055.6|5069|5066.2|5057.4|5054.6|2904
1608540000000|2020-12-21 08:40:00|5058.2|5055.4|5044.4|5041.6|5058.4|5055.6|5044.4|5041.6|1680
1608540300000|2020-12-21 08:45:00|5045.4|5042.6|5038.4|5035.6|5048.8|5046|5035.6|5032.8|980
1608540600000|2020-12-21 08:50:00|5037.8|5035|5044.3|5041.5|5048.4|5045.6|5036.4|5033.6|2046
1608540900000|2020-12-21 08:55:00|5044.4|5041.6|5048.8|5046|5048.8|5046|5041.1|5038.3|1092
1608541200000|2020-12-21 09:00:00|5048.4|5045.6|5043|5040.2|5053.9|5051.1|5042.4|5039.6|1284
1608541500000|2020-12-21 09:05:00|5043.4|5040.6|5043.8|5041|5045.4|5042.6|5039.4|5036.6|784
1608541800000|2020-12-21 09:10:00|5043.4|5040.6|5024.3|5021.5|5043.4|5040.6|5022.4|5019.6|2079
1608542100000|2020-12-21 09:15:00|5025.1|5022.3|5031.6|5028.8|5036.4|5033.6|5022.4|5019.6|1686
1608542400000|2020-12-21 09:20:00|5032.6|5029.8|5025.6|5022.8|5034.6|5031.8|5025.6|5022.8|1297
1608542700000|2020-12-21 09:25:00|5026.4|5023.6|5016.6|5013.8|5026.6|5023.8|5016.4|5013.6|1876
1608543000000|2020-12-21 09:30:00|5015.6|5012.8|5012.4|5009.6|5015.6|5012.8|5010.5|5007.7|1323
1608543300000|2020-12-21 09:35:00|5012.6|5009.8|4993.8|4991|5014.6|5011.8|4990.4|4987.6|3045
1608543600000|2020-12-21 09:40:00|4993.4|4990.6|4993.5|4990.7|4999.4|4996.6|4977.4|4972.7|2157
1608543900000|2020-12-21 09:45:00|4993.4|4990.6|4986.6|4983.8|4993.4|4990.6|4982.4|4979.6|1166
1608544200000|2020-12-21 09:50:00|4987|4984.2|4987.9|4985.1|4992.6|4989.8|4974.4|4971.6|2415
1608544500000|2020-12-21 09:55:00|4988.1|4985.3|4970.4|4967.6|4988.1|4985.3|4965.4|4962.6|2172
1608544800000|2020-12-21 10:00:00|4971.1|4968.3|4961.5|4958.7|4971.4|4968.6|4949.9|4947.1|6311
1608545100000|2020-12-21 10:05:00|4961|4958.2|4944.1|4941.3|4965.1|4962.3|4942.1|4939.3|3088
1608545400000|2020-12-21 10:10:00|4943.1|4940.3|4945.6|4942.8|4948.6|4945.8|4940.8|4938|3031
1608545700000|2020-12-21 10:15:00|4945.8|4943|4942.9|4940.1|4952.8|4950|4942.3|4939.5|2536
1608546000000|2020-12-21 10:20:00|4942.8|4940|4934.6|4931.8|4944.6|4941.8|4934.6|4931.8|3484
1608546300000|2020-12-21 10:25:00|4933.6|4930.8|4934.8|4932|4940.6|4937.8|4931.3|4928.5|1926
1608546600000|2020-12-21 10:30:00|4934.9|4932.1|4942.4|4939.6|4943.6|4940.8|4927.9|4925.1|2111
1608546900000|2020-12-21 10:35:00|4942|4939.2|4946.5|4943.7|4952.4|4949.6|4941.6|4938.8|1602
1608547200000|2020-12-21 10:40:00|4946.4|4943.6|4946.6|4943.8|4951.6|4948.8|4944.5|4941.7|841
1608547500000|2020-12-21 10:45:00|4946.5|4943.7|4938.4|4935.6|4946.5|4943.7|4937.4|4934.6|642
1608547800000|2020-12-21 10:50:00|4937.6|4934.8|4942.1|4939.3|4943|4940.2|4933.6|4930.8|1225
1608548100000|2020-12-21 10:55:00|4942.6|4939.8|4953.3|4950.5|4961.5|4958.7|4941.4|4938.6|3075
1608548400000|2020-12-21 11:00:00|4954.4|4951.6|4947|4944.2|4954.4|4951.6|4946.4|4943.6|854
1608548700000|2020-12-21 11:05:00|4946.4|4943.6|4963|4960.2|4963.6|4960.8|4942.5|4939.7|1104
1608549000000|2020-12-21 11:10:00|4962.6|4959.8|4972.5|4969.7|4973.6|4970.8|4960.4|4957.6|1559
1608549300000|2020-12-21 11:15:00|4973|4970.2|4974.6|4971.8|4982.3|4979.5|4969.1|4966.3|3249
1608549600000|2020-12-21 11:20:00|4974.3|4971.5|4977.3|4974.5|4977.6|4974.8|4972.6|4969.8|1227
1608549900000|2020-12-21 11:25:00|4977.1|4974.3|4986.3|4983.5|4986.3|4983.5|4974.8|4972|1771
1608550200000|2020-12-21 11:30:00|4985.6|4982.8|4987.9|4985.1|4990.2|4987.4|4982.9|4980.1|1395
1608550500000|2020-12-21 11:35:00|4988.5|4985.7|4990.9|4988.1|4994|4991.2|4987.5|4984.7|534
1608550800000|2020-12-21 11:40:00|4990.4|4987.6|5008.4|5005.6|5009.7|5006.9|4989.9|4987.1|963
1608551100000|2020-12-21 11:45:00|5008.3|5005.5|5017|5014.2|5017.9|5015.1|5002.9|5000.1|1465
1608551400000|2020-12-21 11:50:00|5017.4|5014.6|5021.4|5018.6|5024.9|5022.1|5010.5|5007.7|1188
1608551700000|2020-12-21 11:55:00|5021|5018.2|5032|5029.2|5032.9|5030.1|5019.9|5017.1|1691
1608552000000|2020-12-21 12:00:00|5032.2|5029.4|5047|5044.2|5047|5044.2|5032|5028.3|1879
1608552300000|2020-12-21 12:05:00|5047.2|5044.4|5044.8|5042|5056.9|5054.1|5042.2|5039.4|2970
1608552600000|2020-12-21 12:10:00|5044.9|5042.1|5043.9|5041.1|5044.9|5042.1|5030.7|5027.9|1462
1608552900000|2020-12-21 12:15:00|5044.4|5041.6|5050.8|5048|5052.3|5049.5|5041.8|5039|1109
1608553200000|2020-12-21 12:20:00|5050.4|5047.6|5030.9|5028.1|5052.3|5049.5|5025.4|5022.6|1015
1608553500000|2020-12-21 12:25:00|5030.5|5027.7|5032.9|5030.1|5034.8|5032|5020.3|5017.5|1193
1608553800000|2020-12-21 12:30:00|5032.8|5030|5016.7|5013.9|5033.8|5031|5016.7|5013.9|740
1608554100000|2020-12-21 12:35:00|5017.2|5014.4|5028.9|5026.1|5031.9|5029.1|5016.7|5013.9|685
1608554400000|2020-12-21 12:40:00|5029.4|5026.6|5042.9|5040.1|5048.9|5046.1|5029.3|5026.5|1073
1608554700000|2020-12-21 12:45:00|5043.9|5041.1|5043|5040.2|5048.5|5045.7|5039.9|5037.1|246
1608555000000|2020-12-21 12:50:00|5043.5|5040.7|5033|5030.2|5051.2|5048.4|5032.5|5029.7|980
1608555300000|2020-12-21 12:55:00|5033.5|5030.7|5031.4|5028.6|5045.9|5043.1|5031.4|5028.6|1382
1608555600000|2020-12-21 13:00:00|5031.8|5029|5027.3|5024.5|5041.9|5039.1|5021.3|5018.5|1349
1608555900000|2020-12-21 13:05:00|5027.7|5024.9|5014.9|5012.1|5028.3|5025.5|5010.4|5007.6|1014
1608556200000|2020-12-21 13:10:00|5014.8|5012|5008.7|5005.9|5017.9|5015.1|5007.7|5004.9|649
1608556500000|2020-12-21 13:15:00|5008.8|5006|5009.9|5007.1|5017.3|5014.5|5005.8|5003|974
1608556800000|2020-12-21 13:20:00|5009.8|5007|5012.8|5010|5016.8|5014|5007.9|5005.1|671
1608557100000|2020-12-21 13:25:00|5012.7|5009.9|5017.9|5015.1|5022.9|5020.1|5012.7|5009.9|1193
1608557400000|2020-12-21 13:30:00|5018.4|5015.6|5020.5|5017.7|5022.5|5019.7|5014.9|5012.1|274
1608557700000|2020-12-21 13:35:00|5020.9|5018.1|5026.2|5023.4|5034|5031.2|4996.7|4993.9|4013
1608558000000|2020-12-21 13:40:00|5027.2|5024.4|5027|5024.2|5030.4|5027.6|5023|5020.2|610
1608558300000|2020-12-21 13:45:00|5028|5025.2|5027.4|5024.6|5032.5|5029.7|5024.2|5021.4|405
1608558600000|2020-12-21 13:50:00|5027|5024.2|5033|5030.2|5035|5032.2|5027|5024.2|386
1608558900000|2020-12-21 13:55:00|5032.7|5029.9|5035.1|5032.3|5038.6|5035.8|5027.9|5025.1|458
1608559200000|2020-12-21 14:00:00|5035.4|5032.6|5000.1|4997.3|5037.3|5034.5|4999.9|4997.1|1707
1608559500000|2020-12-21 14:05:00|5000.6|4997.8|5008.9|5006.1|5013.7|5010.9|4992.6|4989.8|2130
1608559800000|2020-12-21 14:10:00|5008.6|5005.8|5001.1|4998.3|5008.6|5005.8|4996.9|4994.1|1426
1608560100000|2020-12-21 14:15:00|5001.2|4998.4|5009.8|5007|5017.4|5014.6|4997.2|4994.4|1339
1608560400000|2020-12-21 14:20:00|5010.2|5007.4|5019.2|5016.4|5019.7|5016.9|5006.3|5003.5|766
1608560700000|2020-12-21 14:25:00|5018.8|5016|5019.8|5017|5020.4|5017.6|5015.3|5012.5|1315
1608561000000|2020-12-21 14:30:00|5019.9|5017.1|5035.3|5032.5|5037.4|5034.6|5012.2|5009.4|1967
1608561300000|2020-12-21 14:35:00|5035.7|5032.9|5032.8|5030|5047.2|5044.4|5029.2|5026.4|1807
1608561600000|2020-12-21 14:40:00|5031.9|5029.1|5043.6|5040.8|5052.4|5049.6|5031.8|5029|1314
1608561900000|2020-12-21 14:45:00|5043.2|5040.4|5047.3|5044.5|5060.2|5057.4|5042.2|5039.4|1760
1608562200000|2020-12-21 14:50:00|5047.7|5044.9|5056.9|5054.1|5058.9|5056.1|5042.2|5039.4|1260
1608562500000|2020-12-21 14:55:00|5056.4|5053.6|5048.9|5046.1|5064.1|5061.3|5046.9|5044.1|1178
1608562800000|2020-12-21 15:00:00|5048.2|5045.4|5048.9|5046.1|5057.9|5055.1|5045.3|5042.5|2020
1608563100000|2020-12-21 15:05:00|5049.2|5046.4|5038.6|5035.8|5049.9|5047.1|5036.9|5034.1|1440
1608563400000|2020-12-21 15:10:00|5038.2|5035.4|5043.6|5040.8|5052.6|5049.8|5034.4|5031.6|981
1608563700000|2020-12-21 15:15:00|5043.9|5041.1|5043.4|5040.6|5051.1|5048.3|5040.9|5038.1|1009
1608564000000|2020-12-21 15:20:00|5043.9|5041.1|5043.4|5040.6|5048.2|5045.4|5043.1|5040.3|427
1608564300000|2020-12-21 15:25:00|5043.1|5040.3|5033.6|5030.8|5046.6|5043.8|5032.9|5030.1|784
1608564600000|2020-12-21 15:30:00|5033.2|5030.4|5048.2|5045.4|5048.2|5045.4|5029.6|5026.8|1105
1608564900000|2020-12-21 15:35:00|5047.8|5045|5042.9|5040.1|5051.6|5048.8|5039.9|5037.1|703
1608565200000|2020-12-21 15:40:00|5042.8|5040|5038.6|5035.8|5042.9|5040.1|5035.1|5032.3|683
1608565500000|2020-12-21 15:45:00|5038.9|5036.1|5044.1|5041.3|5045.6|5042.8|5028.9|5026.1|742
1608565800000|2020-12-21 15:50:00|5044.2|5041.4|5040.2|5037.4|5045.6|5042.8|5032.9|5030.1|575
1608566100000|2020-12-21 15:55:00|5040.6|5037.8|5044.7|5041.9|5046.8|5044|5031.8|5029|1431
1608566400000|2020-12-21 16:00:00|5044.8|5042|5045|5042.2|5048.3|5045.5|5038.7|5035.9|797
1608566700000|2020-12-21 16:05:00|5045.7|5042.9|5043.7|5040.9|5051.7|5048.9|5039.7|5036.9|661
1608567000000|2020-12-21 16:10:00|5043.6|5040.8|5039.3|5036.5|5048.7|5045.9|5038.2|5035.4|791
1608567300000|2020-12-21 16:15:00|5039.2|5036.4|5033.5|5030.7|5042.3|5039.5|5031.7|5028.9|2014
1608567600000|2020-12-21 16:20:00|5033.1|5030.3|5024.5|5021.7|5033.1|5030.3|5022.5|5019.7|4485
1608567900000|2020-12-21 16:25:00|5024.6|5021.8|5027.7|5024.9|5028.7|5025.9|5018.5|5015.7|3502
1608568200000|2020-12-21 16:30:00|5026.6|5023.8|5020.7|5017.9|5035.7|5032.9|5018.7|5015.9|4766
1608568500000|2020-12-21 16:35:00|5020.8|5018|5024.7|5021.9|5026.3|5023.5|5020.8|5018|801
1608568800000|2020-12-21 16:40:00|5025.7|5022.9|5023.6|5020.8|5028.5|5025.7|5020.1|5017.3|755
1608569100000|2020-12-21 16:45:00|5023.7|5020.9|5009.5|5006.7|5023.7|5020.9|5005.7|5002.9|1503
1608569400000|2020-12-21 16:50:00|5009.7|5006.9|5016.7|5013.9|5017.7|5014.9|5009.7|5006.9|709
1608569700000|2020-12-21 16:55:00|5016.6|5013.8|5021.7|5018.9|5021.7|5018.9|5015.6|5011.2|710
1608570000000|2020-12-21 17:00:00|5021.2|5018.4|5021.7|5018.9|5024.2|5021.4|5019.5|5016.7|430
1608570300000|2020-12-21 17:05:00|5022.5|5019.7|5028.7|5025.9|5031.1|5028.3|5020.5|5017.7|678
1608570600000|2020-12-21 17:10:00|5028.5|5025.7|5026.5|5023.7|5033.5|5030.7|5025.5|5022.7|419
1608570900000|2020-12-21 17:15:00|5026.1|5023.3|5018.5|5015.7|5027.6|5024.8|5018.5|5015.7|447
1608571200000|2020-12-21 17:20:00|5018.7|5015.9|5020.7|5017.9|5024.7|5021.9|5018.7|5015.9|253
1608571500000|2020-12-21 17:25:00|5021.1|5018.3|5026.5|5023.7|5026.5|5023.7|5016.7|5013.9|320
1608571800000|2020-12-21 17:30:00|5026.6|5023.8|5019.5|5016.7|5029.7|5026.9|5018.1|5015.3|510
1608572100000|2020-12-21 17:35:00|5019.7|5016.9|5021.5|5018.7|5027.5|5024.7|5019.7|5016.9|343
1608572400000|2020-12-21 17:40:00|5021.1|5018.3|5018.5|5015.7|5023.6|5020.8|5018.5|5015.7|328
1608572700000|2020-12-21 17:45:00|5018.7|5015.9|5037.5|5034.7|5039.1|5036.3|5018.5|5015.7|864
1608573000000|2020-12-21 17:50:00|5038.1|5035.3|5042.7|5039.9|5043.6|5040.8|5036.1|5033.3|1090
1608573300000|2020-12-21 17:55:00|5043.1|5040.3|5046.5|5043.7|5046.5|5043.7|5040.7|5037.9|386
1608573600000|2020-12-21 18:00:00|5045.7|5042.9|5051.5|5048.7|5053.5|5050.7|5042.6|5039.8|728
1608573900000|2020-12-21 18:05:00|5050.7|5047.9|5056.7|5053.9|5059.7|5054.3|5048.7|5045.9|985
1608574200000|2020-12-21 18:10:00|5056.6|5053.8|5052.5|5049.7|5057.5|5054.7|5049.9|5047.1|2615
1608574500000|2020-12-21 18:15:00|5053.5|5050.7|5057.4|5054.6|5057.5|5054.7|5053.4|5050.6|811
1608574800000|2020-12-21 18:20:00|5057.3|5054.5|5055.5|5052.7|5057.5|5054.7|5049.5|5046.7|301
1608575100000|2020-12-21 18:25:00|5055.9|5053.1|5055|5052.2|5062.9|5060.1|5054.5|5051.7|897
1608575400000|2020-12-21 18:30:00|5054.9|5052.1|5060.5|5057.7|5064.5|5061.7|5054.9|5052.1|684
1608575700000|2020-12-21 18:35:00|5060.4|5057.6|5070.5|5067.7|5070.5|5067.7|5059.5|5056.7|468
1608576000000|2020-12-21 18:40:00|5070.6|5067.8|5080.6|5077.8|5083.1|5080.3|5069.5|5066.7|2289
1608576300000|2020-12-21 18:45:00|5080.5|5077.7|5086.7|5083.9|5086.7|5083.9|5075.9|5073.1|1732
1608576600000|2020-12-21 18:50:00|5087|5084.2|5095.7|5092.9|5096.4|5093.6|5086.7|5083.9|1610
1608576900000|2020-12-21 18:55:00|5095.4|5092.6|5089.7|5086.9|5095.7|5092.9|5089.4|5086.6|715
1608577200000|2020-12-21 19:00:00|5089|5086.2|5080|5077.2|5092|5089.2|5079.4|5076.6|1047
1608577500000|2020-12-21 19:05:00|5080.4|5077.6|5089.4|5086.6|5090|5087.2|5077.7|5074.9|705
1608577800000|2020-12-21 19:10:00|5089.7|5086.9|5089.9|5087.1|5090|5087.2|5082.4|5079.6|736
1608578100000|2020-12-21 19:15:00|5089.7|5086.9|5096.4|5093.6|5100|5097.2|5089.7|5086.9|962
1608578400000|2020-12-21 19:20:00|5096.5|5093.7|5104|5101.2|5104|5101.2|5088.9|5086.1|1968
1608578700000|2020-12-21 19:25:00|5104.4|5101.6|5098.5|5095.7|5114.6|5111.8|5091.6|5088.8|12119
1608579000000|2020-12-21 19:30:00|5098.2|5095.4|5096.2|5093.4|5101.2|5098.4|5092.2|5089.4|1361
1608579300000|2020-12-21 19:35:00|5095.5|5092.7|5103.3|5100.5|5103.7|5100.9|5095.2|5092.4|600
1608579600000|2020-12-21 19:40:00|5103.2|5100.4|5091.5|5088.7|5103.2|5100.4|5090.5|5087.7|299
1608579900000|2020-12-21 19:45:00|5091.2|5088.4|5092.9|5090.1|5094.4|5091.6|5089|5086.2|360
1608580200000|2020-12-21 19:50:00|5093.2|5090.4|5097.4|5094.6|5097.4|5094.6|5093.2|5090.4|68
1608580500000|2020-12-21 19:55:00|5097.5|5094.7|5095.2|5092.4|5098.9|5096.1|5093.2|5090.4|106
1608580800000|2020-12-21 20:00:00|5094.9|5092.1|5096.5|5093.7|5097.9|5095.1|5094.9|5092.1|194
1608581100000|2020-12-21 20:05:00|5097.2|5094.4|5092.5|5089.7|5097.2|5094.4|5091.5|5088.7|97
1608581400000|2020-12-21 20:10:00|5092.9|5090.1|5090.7|5087.9|5092.9|5090.1|5088.5|5085.7|165
1608581700000|2020-12-21 20:15:00|5090.6|5087.8|5092.2|5089.4|5093.2|5090.4|5089.7|5086.9|75
1608582000000|2020-12-21 20:20:00|5092.4|5089.6|5083.5|5080.7|5093.2|5090.4|5081.1|5078.3|177
1608582300000|2020-12-21 20:25:00|5083.9|5081.1|5082.9|5080.1|5084.5|5081.7|5081.4|5078.6|145
1608582600000|2020-12-21 20:30:00|5082.4|5079.6|5080.4|5077.6|5083.2|5080.4|5079.6|5076.8|61
1608582900000|2020-12-21 20:35:00|5080|5077.2|5074.5|5071.7|5080|5077.2|5073.2|5070.4|257
1608583200000|2020-12-21 20:40:00|5075.2|5072.4|5075.2|5072.4|5076.5|5073.7|5074.2|5071.4|84
1608583500000|2020-12-21 20:45:00|5075.4|5072.6|5077.2|5074.4|5077.5|5074.7|5072.9|5070.1|203
1608583800000|2020-12-21 20:50:00|5077|5074.2|5074.9|5072.1|5078.5|5075.7|5073.2|5070.4|262
1608584100000|2020-12-21 20:55:00|5075.2|5072.4|5085.5|5082.7|5088.2|5085.4|5075.2|5072.4|135
1608584400000|2020-12-21 21:00:00|5085.9|5083.1|5078.5|5075.7|5085.9|5083.1|5078|5075.2|147
1608584700000|2020-12-21 21:05:00|5078.4|5075.6|5080.5|5077.7|5080.5|5077.7|5078.2|5075.4|131
1608585000000|2020-12-21 21:10:00|5080.9|5078.1|5081.5|5078.7|5081.5|5078.7|5077.9|5075.1|74
1608585300000|2020-12-21 21:15:00|5081.9|5079.1|5081.2|5078.4|5081.9|5079.1|5078.2|5075.4|66
1608585600000|2020-12-21 21:20:00|5080.4|5077.6|5081.2|5078.4|5081.5|5078.7|5080.2|5077.4|10
1608585900000|2020-12-21 21:25:00|5081.1|5078.3|5080.2|5077.4|5081.4|5078.6|5079.4|5076.6|1
1608586200000|2020-12-21 21:30:00|5080.4|5077.6|5079.4|5076.6|5080.9|5078.1|5079.2|5076.4|16
1608586500000|2020-12-21 21:35:00|5079.7|5076.9|5077.7|5074.9|5081.9|5079.1|5076.2|5073.4|68
1608586800000|2020-12-21 21:40:00|5077.2|5074.4|5087.2|5084.4|5087.9|5085.1|5077.2|5074.4|175
1608587100000|2020-12-21 21:45:00|5087.1|5084.3|5085.8|5083|5087.8|5085|5084.9|5082.1|283
1608587400000|2020-12-21 21:50:00|5085.9|5083.1|5092.3|5089.5|5092.8|5090|5085.3|5082.5|88
1608587700000|2020-12-21 21:55:00|5092.4|5089.6|5090.4|5087.6|5093.3|5090.5|5088|5085.2|134
1608588000000|2020-12-21 22:00:00|5090|5087.2|5096.5|5086.5|5097.1|5087.2|5087.9|5082.1|27
1608588300000|2020-12-21 22:05:00|5096.4|5086.4|5096|5086|5096.5|5086.5|5096|5086|1
1608589200000|2020-12-21 22:20:00|||||||||1
1608589800000|2020-12-21 22:30:00|5092.8|5090|5096.1|5086.1|5097.1|5091.2|5092.8|5086|0
1608591000000|2020-12-21 22:50:00|5090.5|5087.7|5090.5|5087.7|5090.5|5087.7|5090.5|5087.7|9
1608591300000|2020-12-21 22:55:00|5088.6|5085.8|5095.1|5085.1|5095.1|5085.8|5084.4|5078|25
1608598800000|2020-12-22 01:00:00|5071.9|5069.1|5078.4|5075.6|5082.4|5079.6|5060.9|5058.1|377
1608599100000|2020-12-22 01:05:00|5077.5|5074.7|5086|5083.2|5089.5|5086.7|5073|5070.2|231
1608599400000|2020-12-22 01:10:00|5086.4|5083.6|5085.4|5082.6|5086.4|5083.6|5081|5078.2|365
1608599700000|2020-12-22 01:15:00|5085.9|5083.1|5085.9|5083.1|5089.9|5087.1|5084.9|5082.1|26
1608600000000|2020-12-22 01:20:00|5085.5|5082.7|5087.5|5084.7|5091.5|5088.7|5085.5|5082.7|400
1608600300000|2020-12-22 01:25:00|5088.5|5085.7|5084.5|5081.7|5091.9|5089.1|5082.9|5080.1|194
1608600600000|2020-12-22 01:30:00|5084.4|5081.6|5082|5079.2|5086.3|5083.5|5076.8|5074|388
1608600900000|2020-12-22 01:35:00|5082.6|5079.8|5081.9|5079.1|5085.5|5082.7|5081.5|5078.7|29
1608601200000|2020-12-22 01:40:00|5081.5|5078.7|5083.4|5080.6|5084|5081.2|5078.9|5076.1|62
1608601500000|2020-12-22 01:45:00|5083|5080.2|5079.8|5077|5088.5|5085.7|5079.4|5076.6|87
1608601800000|2020-12-22 01:50:00|5079.9|5077.1|5073.3|5070.5|5080.4|5077.6|5071.5|5068.7|109
1608602100000|2020-12-22 01:55:00|5072.1|5069.3|5073|5070.2|5073.5|5070.7|5068.9|5066.1|174
1608602400000|2020-12-22 02:00:00|5072.9|5070.1|5076.5|5073.7|5077.9|5075.1|5071.5|5068.7|28
1608602700000|2020-12-22 02:05:00|5076.9|5074.1|5073.9|5071.1|5077.5|5074.7|5073.9|5071.1|21
1608603000000|2020-12-22 02:10:00|5073.5|5070.7|5076.5|5073.7|5078.5|5075.7|5073.5|5070.7|27
1608603300000|2020-12-22 02:15:00|5076.9|5074.1|5080.5|5077.7|5081.5|5078.7|5076.1|5073.3|63
1608603600000|2020-12-22 02:20:00|5080|5077.2|5078.5|5075.7|5082.1|5079.3|5078.1|5075.3|20
1608603900000|2020-12-22 02:25:00|5078.6|5075.8|5082.1|5079.3|5082.1|5079.3|5078.5|5075.7|36
1608604200000|2020-12-22 02:30:00|5082|5079.2|5081.1|5078.3|5084.6|5081.8|5079.5|5076.7|31
1608604500000|2020-12-22 02:35:00|5081.5|5078.7|5087.1|5084.3|5087.5|5084.7|5081.5|5078.7|30
1608604800000|2020-12-22 02:40:00|5087|5084.2|5084.6|5081.8|5087.5|5084.7|5084|5081.2|18
1608605100000|2020-12-22 02:45:00|5085.1|5082.3|5086.1|5083.3|5087.5|5084.7|5084.1|5081.3|28
1608605400000|2020-12-22 02:50:00|5085.6|5082.8|5085.5|5082.7|5087.5|5084.7|5085.5|5082.7|44
1608605700000|2020-12-22 02:55:00|5086.1|5083.3|5085|5082.2|5087.5|5084.7|5083.5|5080.7|129
1608606000000|2020-12-22 03:00:00|5084.7|5081.9|5084|5081.2|5085.5|5082.7|5080.5|5077.7|52
1608606300000|2020-12-22 03:05:00|5083.6|5080.8|5083.5|5080.7|5084.3|5081.5|5082|5079.2|25
1608606600000|2020-12-22 03:10:00|5082.5|5079.7|5080.1|5077.3|5082.5|5079.7|5078.5|5075.7|18
1608606900000|2020-12-22 03:15:00|5080|5077.2|5079.5|5076.7|5081.1|5078.3|5078.5|5075.7|57
1608607200000|2020-12-22 03:20:00|5080|5077.2|5079.1|5076.3|5080.1|5077.3|5071.6|5068.8|155
1608607500000|2020-12-22 03:25:00|5080.1|5077.3|5082.5|5079.7|5083.6|5080.8|5077.8|5075|97
1608607800000|2020-12-22 03:30:00|5082|5079.2|5080.5|5077.7|5082.5|5079.7|5080|5077.2|14
1608608100000|2020-12-22 03:35:00|5080|5077.2|5074.5|5071.7|5080.1|5077.3|5073|5070.1|77
1608608400000|2020-12-22 03:40:00|5074.6|5071.8|5076.5|5073.7|5077.2|5074.4|5074.5|5071.7|66
1608608700000|2020-12-22 03:45:00|5076.2|5073.4|5075.5|5072.7|5076.2|5073.4|5074.5|5071.7|111
1608609000000|2020-12-22 03:50:00|5076|5073.2|5077.5|5074.7|5078.7|5075.9|5076|5073.2|172
1608609300000|2020-12-22 03:55:00|5077.2|5074.4|5076.5|5073.7|5077.2|5074.4|5075.5|5072.7|12
1608609600000|2020-12-22 04:00:00|5076.7|5073.9|5075|5072.2|5077.2|5074.4|5073.5|5070.7|20
1608609900000|2020-12-22 04:05:00|5074.8|5072|5072|5069.2|5074.8|5072|5070.5|5067.7|76
1608610200000|2020-12-22 04:10:00|5072.5|5069.7|5071.2|5068.4|5073|5070.2|5070.5|5067.7|48
1608610500000|2020-12-22 04:15:00|5071.7|5068.9|5069.9|5067.1|5071.7|5068.9|5069|5066.2|26
1608610800000|2020-12-22 04:20:00|5069.5|5066.7|5074|5071.2|5074|5071.2|5069.5|5066.7|23
1608611100000|2020-12-22 04:25:00|5073.7|5070.9|5071.5|5068.7|5074.2|5071.4|5070.8|5068|16
1608611400000|2020-12-22 04:30:00|5071.2|5068.4|5070.5|5067.7|5073.2|5070.4|5070|5067.2|27
1608611700000|2020-12-22 04:35:00|5070.2|5067.4|5074|5071.2|5074|5071.2|5070|5067.2|12
1608612000000|2020-12-22 04:40:00|5073.5|5070.7|5073.5|5070.7|5074|5071.2|5070.9|5068.1|277
1608612300000|2020-12-22 04:45:00|5073.9|5071.1|5068.9|5066.1|5073.9|5071.1|5068.9|5066.1|7
1608612600000|2020-12-22 04:50:00|5068.5|5065.7|5070|5067.2|5070.9|5068.1|5068.4|5065.6|8
1608612900000|2020-12-22 04:55:00|5070.2|5067.4|5070|5067.2|5071.2|5068.4|5069.9|5067.1|6
1608613200000|2020-12-22 05:00:00|5070.2|5067.4|5067|5064.2|5070.5|5067.7|5061.7|5058.9|38
1608613500000|2020-12-22 05:05:00|5067.5|5064.7|5069.5|5066.7|5069.5|5066.7|5065.5|5062.7|16
1608613800000|2020-12-22 05:10:00|5069.2|5066.4|5066.5|5063.7|5069.2|5066.4|5065.9|5063.1|18
1608614100000|2020-12-22 05:15:00|5066.4|5063.6|5061.3|5058.5|5066.9|5064.1|5061.3|5058.5|65
1608614400000|2020-12-22 05:20:00|5061.4|5058.6|5057.1|5054.3|5061.4|5058.6|5055.8|5053|296
1608614700000|2020-12-22 05:25:00|5056.9|5054.1|5052.6|5049.8|5057.6|5054.8|5050.3|5047.5|169
1608615000000|2020-12-22 05:30:00|5053.6|5050.8|5042.3|5039.5|5053.6|5050.8|5031.6|5028.8|536
1608615300000|2020-12-22 05:35:00|5041.9|5039.1|5031.9|5029.1|5043.3|5040.5|5026.6|5023.8|256
1608615600000|2020-12-22 05:40:00|5032.1|5029.3|5012.3|5009.5|5033.4|5030.6|5012.3|5009.5|377
1608615900000|2020-12-22 05:45:00|5011.6|5008.8|5002.6|4999.8|5015.1|5012.3|5002.6|4999.8|590
1608616200000|2020-12-22 05:50:00|5002.9|5000.1|5014.2|5011.4|5015.2|5012.4|4997.6|4994.8|427
1608616500000|2020-12-22 05:55:00|5014.3|5011.5|5007.9|5005.1|5019.2|5016.4|5007.9|5005.1|272
1608616800000|2020-12-22 06:00:00|5008.1|5005.3|5005.1|5002.3|5011.8|5009|5003.1|5000.3|186
1608617100000|2020-12-22 06:05:00|5005.3|5002.5|4990.2|4987.4|5005.3|5002.5|4987.6|4984.8|437
1608617400000|2020-12-22 06:10:00|4989.7|4986.9|4998.3|4995.5|4999.7|4996.9|4987.1|4984.3|455
1608617700000|2020-12-22 06:15:00|4998.2|4995.4|4982.3|4979.5|5000.4|4997.6|4980.2|4977.4|711
1608618000000|2020-12-22 06:20:00|4983.2|4980.4|4982.2|4979.4|4986.1|4983.3|4978.2|4975.4|274
1608618300000|2020-12-22 06:25:00|4982.1|4979.3|4977.9|4975.1|4984.6|4981.8|4971.9|4969.1|499
1608618600000|2020-12-22 06:30:00|4977.6|4974.8|4985.3|4982.5|4985.3|4982.5|4975.6|4972.8|229
1608618900000|2020-12-22 06:35:00|4984.9|4982.1|4989.7|4986.9|4993.9|4991.1|4984.9|4982.1|228
1608619200000|2020-12-22 06:40:00|4989.6|4986.8|4981.1|4978.3|4991.5|4988.3|4981.1|4978.3|232
1608619500000|2020-12-22 06:45:00|4981.2|4978.4|4976.3|4973.5|4981.2|4978.4|4973.7|4970.9|508
1608619800000|2020-12-22 06:50:00|4976.1|4973.3|4967|4964.2|4976.1|4973.3|4966.6|4963.8|413
1608620100000|2020-12-22 06:55:00|4967.3|4964.5|4963.5|4960.7|4979.6|4976.8|4961.5|4958.7|639
1608620400000|2020-12-22 07:00:00|4964.5|4961.7|4990.7|4987.9|4991.7|4988.9|4964.5|4961.7|990
1608620700000|2020-12-22 07:05:00|4990.6|4987.8|5006.7|5003.9|5008.7|5005.9|4988.1|4985.3|959
1608621000000|2020-12-22 07:10:00|5007.1|5004.3|5001.5|4998.7|5008.2|5005.4|4998|4995.2|935
1608621300000|2020-12-22 07:15:00|5001.3|4998.5|5007.5|5004.7|5010.6|5007.8|5001.3|4998.5|212
1608621600000|2020-12-22 07:20:00|5007.6|5004.8|5011.6|5008.8|5013|5010.2|5001.7|4998.9|411
1608621900000|2020-12-22 07:25:00|5011|5008.2|5008|5005.2|5011|5008.2|5003.3|5000.5|285
1608622200000|2020-12-22 07:30:00|5008.2|5005.4|5009.6|5006.8|5013.6|5010.8|5003|5000.2|547
1608622500000|2020-12-22 07:35:00|5010|5007.2|5008.1|5005.3|5011.1|5008.3|5005.5|5002.7|191
1608622800000|2020-12-22 07:40:00|5008.6|5005.8|5013.7|5010.9|5014.8|5012|5007.6|5004.8|1070
1608623100000|2020-12-22 07:45:00|5013.6|5010.8|5019.6|5016.8|5021.2|5018.4|5013.6|5010.8|202
1608623400000|2020-12-22 07:50:00|5019.7|5016.9|5014.5|5011.7|5021.8|5019|5013.6|5010.8|160
1608623700000|2020-12-22 07:55:00|5014.1|5011.3|5008.3|5005.5|5014.6|5011.8|5007.6|5004.8|386
1608624000000|2020-12-22 08:00:00|5008.6|5005.8|4998.9|4996.1|5011.5|5008.7|4995.1|4992.3|1596
1608624300000|2020-12-22 08:05:00|4998.7|4995.9|5009.7|5006.9|5010.4|5007.6|4994.1|4991.3|600
1608624600000|2020-12-22 08:10:00|5009.4|5006.6|5014.4|5011.6|5022.9|5020.1|5009.1|5006.3|750
1608624900000|2020-12-22 08:15:00|5015.4|5012.6|5012.5|5009.7|5018.1|5015.3|5007.9|5005.1|4394
1608625200000|2020-12-22 08:20:00|5012.9|5010.1|5016.1|5013.3|5018.9|5016.1|5009.3|5006.5|691
1608625500000|2020-12-22 08:25:00|5015.9|5013.1|5013.5|5010.7|5021.9|5019.1|5009.9|5007.1|2140
1608625800000|2020-12-22 08:30:00|5013.9|5011.1|5014.5|5011.7|5021.5|5018.7|5008.9|5006.1|3002
1608626100000|2020-12-22 08:35:00|5014.7|5011.9|5030.1|5027.3|5033.1|5030.3|5012.5|5009.7|747
1608626400000|2020-12-22 08:40:00|5030.9|5028.1|5030.1|5027.3|5035.1|5032.3|5027.1|5024.3|1143
1608626700000|2020-12-22 08:45:00|5030.5|5027.7|5030|5027.2|5031.1|5028.3|5026|5023.2|281
1608627000000|2020-12-22 08:50:00|5029.9|5027.1|5033|5030.2|5039.1|5036.3|5028.9|5026.1|717
1608627300000|2020-12-22 08:55:00|5033.2|5030.4|5026|5023.2|5036|5033.2|5025.5|5022.7|452
1608627600000|2020-12-22 09:00:00|5026.4|5023.6|5020.7|5017.9|5026.7|5023.9|5013.1|5010.3|936
1608627900000|2020-12-22 09:05:00|5021.1|5018.3|5024.1|5021.3|5025.1|5022.3|5016.9|5014.1|504
1608628200000|2020-12-22 09:10:00|5024.5|5021.7|5025.6|5022.8|5027.1|5024.3|5023.1|5020.3|562
1608628500000|2020-12-22 09:15:00|5025.1|5022.3|5011.5|5008.7|5027.1|5024.3|5008.1|5005.3|647
1608628800000|2020-12-22 09:20:00|5011.1|5008.3|5007.5|5004.7|5015|5012.2|5006.1|5003.3|627
1608629100000|2020-12-22 09:25:00|5007.9|5005.1|5011.9|5009.1|5013.1|5010.3|5005.9|5003.1|2685
1608629400000|2020-12-22 09:30:00|5011.5|5008.7|5014.9|5012.1|5019.9|5017.1|5010.9|5008.1|776
1608629700000|2020-12-22 09:35:00|5015.3|5012.5|5031.3|5028.5|5034.7|5031.9|5014.9|5012.1|1092
1608630000000|2020-12-22 09:40:00|5030.9|5028.1|5024.9|5022.1|5032.9|5030.1|5024.9|5022.1|946
1608630300000|2020-12-22 09:45:00|5025.9|5023.1|5026.9|5024.1|5028.9|5026.1|5020.3|5017.5|575
1608630600000|2020-12-22 09:50:00|5026.5|5023.7|5029.9|5027.1|5029.9|5027.1|5023.3|5020.5|282
1608630900000|2020-12-22 09:55:00|5029.8|5027|5021.3|5018.5|5036.8|5034|5020.7|5017.9|642
1608631200000|2020-12-22 10:00:00|5020.8|5018|5019.9|5017.1|5025.9|5023.1|5014.9|5012.1|874
1608631500000|2020-12-22 10:05:00|5020.3|5017.5|5035.9|5033.1|5042.3|5039.5|5018.9|5016.1|543
1608631800000|2020-12-22 10:10:00|5035.7|5032.9|5048.9|5046.1|5049.9|5047.1|5032.9|5030.1|1018
1608632100000|2020-12-22 10:15:00|5047.9|5045.1|5043.9|5041.1|5048.9|5046.1|5043.3|5040.5|351
1608632400000|2020-12-22 10:20:00|5042.9|5040.1|5044.8|5042|5051.8|5049|5041.4|5038.6|862
1608632700000|2020-12-22 10:25:00|5044.9|5042.1|5051.3|5048.5|5051.3|5048.5|5043.7|5040.9|245
1608633000000|2020-12-22 10:30:00|5051.7|5048.9|5047.8|5045|5052.9|5050.1|5036.7|5033.9|1049
1608633300000|2020-12-22 10:35:00|5047.7|5044.9|5049.7|5046.9|5053.9|5051.1|5046.8|5044|440
1608633600000|2020-12-22 10:40:00|5049.3|5046.5|5053.8|5051|5054.7|5051.9|5047.9|5045.1|323
1608633900000|2020-12-22 10:45:00|5053.7|5050.9|5046.8|5044|5055.1|5052.3|5040.7|5037.9|463
1608634200000|2020-12-22 10:50:00|5047.3|5044.5|5042.8|5040|5050.4|5047.6|5042.8|5040|214
1608634500000|2020-12-22 10:55:00|5042.9|5040.1|5049.8|5047|5050.7|5047.9|5041.3|5038.5|176
1608634800000|2020-12-22 11:00:00|5049.7|5046.9|5038.9|5036.1|5049.7|5046.9|5036.8|5034|515
1608635100000|2020-12-22 11:05:00|5038.6|5035.8|5041.9|5039.1|5043.9|5041.1|5038.3|5035.5|195
1608635400000|2020-12-22 11:10:00|5042.3|5039.5|5039.9|5037.1|5045.9|5043.1|5038.3|5035.5|202
1608635700000|2020-12-22 11:15:00|5039.4|5036.6|5060.8|5058|5060.9|5058.1|5036.9|5034.1|598
1608636000000|2020-12-22 11:20:00|5060.9|5058.1|5067.8|5065|5068.9|5066.1|5058.2|5055.4|3326
1608636300000|2020-12-22 11:25:00|5067.9|5065.1|5073.9|5071.1|5074.1|5071.3|5066.9|5064.1|473
1608636600000|2020-12-22 11:30:00|5074.2|5071.4|5069.1|5066.3|5074.2|5071.4|5065.9|5063.1|381
1608636900000|2020-12-22 11:35:00|5068.9|5066.1|5058.6|5055.8|5069.6|5066.8|5058.6|5055.8|389
1608637200000|2020-12-22 11:40:00|5058.5|5055.7|5058.2|5055.4|5059.6|5056.8|5056|5053.2|80
1608637500000|2020-12-22 11:45:00|5058.6|5055.8|5053|5050.2|5058.6|5055.8|5046.1|5043.3|439
1608637800000|2020-12-22 11:50:00|5052.6|5049.8|5053.2|5050.4|5054.1|5051.3|5047.1|5044.3|75
1608638100000|2020-12-22 11:55:00|5053.1|5050.3|5045.1|5042.3|5053.1|5050.3|5044|5041.2|813
1608638400000|2020-12-22 12:00:00|5045|5042.2|5048.6|5045.8|5051.2|5048.4|5045|5042.2|105
1608638700000|2020-12-22 12:05:00|5049.2|5046.4|5057.6|5054.8|5061.2|5058.4|5049.1|5046.3|235
1608639000000|2020-12-22 12:10:00|5057.1|5054.3|5051.2|5048.4|5060.6|5057.8|5049|5046.2|1889
1608639300000|2020-12-22 12:15:00|5051.6|5048.8|5049.6|5046.8|5053.7|5050.9|5046.5|5043.7|1063
1608639600000|2020-12-22 12:20:00|5049.2|5046.4|5050|5047.2|5050.4|5047.6|5044.6|5041.8|262
1608639900000|2020-12-22 12:25:00|5049.5|5046.7|5052|5049.2|5055|5052.2|5049|5046.2|155
1608640200000|2020-12-22 12:30:00|5051.9|5049.1|5056.4|5053.6|5059.1|5056.3|5051.9|5049.1|1857
1608640500000|2020-12-22 12:35:00|5057|5054.2|5058.7|5055.9|5063.7|5060.9|5057|5054.2|297
1608640800000|2020-12-22 12:40:00|5058.9|5056.1|5063.7|5060.9|5064.9|5062.1|5058.7|5055.9|130
1608641100000|2020-12-22 12:45:00|5062.7|5059.9|5055|5052.2|5063|5060.2|5054.4|5051.6|242
1608641400000|2020-12-22 12:50:00|5054.9|5052.1|5059|5056.2|5059|5056.2|5054.4|5051.6|96
1608641700000|2020-12-22 12:55:00|5058.9|5056.1|5056|5053.2|5060.4|5057.6|5053|5050.2|319
1608642000000|2020-12-22 13:00:00|5056.4|5053.6|5038.3|5035.5|5057|5054.2|5038.3|5035.5|7328
1608642300000|2020-12-22 13:05:00|5037.9|5035.1|5036.4|5033.6|5045.5|5042.7|5033.3|5030.5|997
1608642600000|2020-12-22 13:10:00|5036.3|5033.5|5035.5|5032.7|5040.4|5037.6|5032.4|5029.6|558
1608642900000|2020-12-22 13:15:00|5035.9|5033.1|5037.4|5034.6|5045.4|5042.6|5034.4|5031.6|1114
1608643200000|2020-12-22 13:20:00|5037.9|5035.1|5032.5|5029.7|5038.3|5035.5|5032.4|5029.6|305
1608643500000|2020-12-22 13:25:00|5033.3|5030.5|5036.4|5033.6|5037.3|5034.5|5032.4|5029.6|178
1608643800000|2020-12-22 13:30:00|5036.3|5033.5|5037.9|5035.1|5040.4|5037.6|5030.3|5027.5|930
1608644100000|2020-12-22 13:35:00|5037.5|5034.7|5043.4|5040.6|5045.5|5042.7|5036.7|5033.9|632
1608644400000|2020-12-22 13:40:00|5043.3|5040.5|5040.5|5037.7|5044.3|5041.5|5037.9|5035.1|198
1608644700000|2020-12-22 13:45:00|5041.3|5038.5|5046.9|5044.1|5047.5|5044.7|5038.5|5035.7|455
1608645000000|2020-12-22 13:50:00|5046.4|5043.6|5048.6|5045.8|5048.6|5045.8|5042.1|5039.3|4350
1608645300000|2020-12-22 13:55:00|5048.9|5046.1|5043.2|5040.4|5049.6|5046.8|5036.6|5033.8|805
1608645600000|2020-12-22 14:00:00|5042.6|5039.8|5022.1|5019.3|5046.8|5044|5020.9|5018.1|1477
1608645900000|2020-12-22 14:05:00|5022.4|5019.6|5026.6|5023.8|5030.4|5027.6|5022.4|5019.6|684
1608646200000|2020-12-22 14:10:00|5026.1|5023.3|5031.9|5029.1|5033.3|5030.5|5024.6|5021.8|1078
1608646500000|2020-12-22 14:15:00|5031.6|5028.8|5033.6|5030.8|5037.8|5035|5027.1|5024.3|1359
1608646800000|2020-12-22 14:20:00|5033.8|5031|5034.2|5031.4|5036.6|5033.8|5031.6|5028.8|366
1608647100000|2020-12-22 14:25:00|5033.7|5030.9|5037.8|5035|5040.2|5037.4|5033.7|5030.9|552
1608647400000|2020-12-22 14:30:00|5038.2|5035.4|5020.8|5018|5039.6|5036.8|5020.7|5017.9|829
1608647700000|2020-12-22 14:35:00|5021.2|5018.4|5021.8|5019|5024.8|5022|5016.8|5014|685
1608648000000|2020-12-22 14:40:00|5022.3|5019.5|5014.8|5012|5025.4|5019.5|5014.6|5011.8|568
1608648300000|2020-12-22 14:45:00|5015.8|5013|5016.8|5014|5024.2|5021.4|5015.6|5012.8|449
1608648600000|2020-12-22 14:50:00|5016|5013.2|5017.6|5014.8|5022.1|5019.3|5012.6|5009.8|1875
1608648900000|2020-12-22 14:55:00|5017.5|5014.7|5019.1|5016.3|5020.6|5017.8|5016.5|5013.7|365
1608649200000|2020-12-22 15:00:00|5019|5016.2|5025.6|5022.8|5028.6|5025.8|5018.7|5015.9|1260
1608649500000|2020-12-22 15:05:00|5024.7|5021.9|5032.7|5029.9|5033.7|5030.9|5024.7|5021.9|796
1608649800000|2020-12-22 15:10:00|5032.8|5030|5035.6|5032.8|5047.8|5045|5032.8|5030|841
1608650100000|2020-12-22 15:15:00|5035.8|5033|5042.6|5039.8|5044.6|5041.8|5035|5032.2|514
1608650400000|2020-12-22 15:20:00|5040.6|5037.8|5045.5|5042.7|5048|5045.2|5036.6|5033.8|4243
1608650700000|2020-12-22 15:25:00|5045.6|5042.8|5048.9|5046.1|5050|5047.2|5044.4|5041.6|846
1608651000000|2020-12-22 15:30:00|5049|5046.2|5042.4|5039.6|5055|5052.2|5042|5039.2|1872
1608651300000|2020-12-22 15:35:00|5042|5039.2|5038.3|5035.5|5046|5043.2|5034.9|5032.1|599
1608651600000|2020-12-22 15:40:00|5037.9|5035.1|5034.2|5031.4|5039.9|5037.1|5034|5031.2|590
1608651900000|2020-12-22 15:45:00|5034.6|5031.8|5028|5025.2|5039|5036.2|5026|5023.2|1190
1608652200000|2020-12-22 15:50:00|5027.9|5025.1|5031|5028.2|5031.9|5029.1|5026.9|5024.1|825
1608652500000|2020-12-22 15:55:00|5030.9|5028.1|5033.6|5030.8|5035.2|5032.4|5027.9|5025.1|1107
1608652800000|2020-12-22 16:00:00|5033.2|5030.4|5047.6|5044.8|5047.6|5044.8|5033.2|5030.4|943
1608653100000|2020-12-22 16:05:00|5048|5045.2|5061.2|5058.4|5064.2|5061.4|5048|5045.2|1518
1608653400000|2020-12-22 16:10:00|5060.8|5058|5053.1|5050.3|5061.6|5058.8|5052|5049.2|1128
1608653700000|2020-12-22 16:15:00|5053|5050.2|5056.6|5053.8|5060.6|5057.8|5053|5050.2|1500
1608654000000|2020-12-22 16:20:00|5056.2|5053.4|5045|5042.2|5061.2|5058.4|5043.6|5040.8|2550
1608654300000|2020-12-22 16:25:00|5044.9|5042.1|5046.4|5043.6|5049.6|5046.8|5043|5040.2|2912
1608654600000|2020-12-22 16:30:00|5046.6|5043.8|5045.4|5042.6|5051.4|5048.6|5040.8|5038|4322
1608654900000|2020-12-22 16:35:00|5045.8|5043|5044.6|5041.8|5049.6|5046.8|5040.6|5037.8|3351
1608655200000|2020-12-22 16:40:00|5043.7|5040.9|5043.5|5040.7|5050.2|5047.4|5041.4|5038.6|1846
1608655500000|2020-12-22 16:45:00|5044.6|5041.8|5046.4|5043.6|5050.9|5048.1|5042|5039.2|1031
1608655800000|2020-12-22 16:50:00|5046.6|5043.8|5038.8|5036|5046.6|5043.8|5036.3|5033.5|983
1608656100000|2020-12-22 16:55:00|5038.9|5036.1|5034.6|5031.8|5042.9|5040.1|5034.6|5031.8|389
1608656400000|2020-12-22 17:00:00|5034.8|5032|5036.3|5033.5|5039.9|5037.1|5034.6|5031.8|557
1608656700000|2020-12-22 17:05:00|5036.6|5033.8|5037.8|5035|5043.9|5041.1|5034.9|5032.1|254
1608657000000|2020-12-22 17:10:00|5037.9|5035.1|5034.9|5032.1|5040.6|5037.8|5032.9|5030.1|454
1608657300000|2020-12-22 17:15:00|5035.9|5033.1|5029.6|5026.8|5037.9|5035.1|5029.6|5026.8|1026
1608657600000|2020-12-22 17:20:00|5028.9|5026.1|5027.8|5025|5032.9|5030.1|5023.8|5021|789
1608657900000|2020-12-22 17:25:00|5027.9|5025.1|5019.9|5017.1|5028.3|5025.5|5019.9|5017.1|487
1608658200000|2020-12-22 17:30:00|5019.5|5016.7|5025.9|5023.1|5026.7|5023.9|5017.7|5014.9|507
1608658500000|2020-12-22 17:35:00|5026.3|5023.5|5023.7|5020.9|5029.7|5026.9|5022.5|5019.7|785
1608658800000|2020-12-22 17:40:00|5023.9|5021.1|5026.9|5024.1|5029.9|5027.1|5023.9|5021.1|420
1608659100000|2020-12-22 17:45:00|5027.7|5024.9|5022.9|5020.1|5029.7|5026.9|5020.5|5017.7|517
1608659400000|2020-12-22 17:50:00|5023.3|5020.5|5024.9|5022.1|5026.4|5023.6|5018.3|5015.5|639
1608659700000|2020-12-22 17:55:00|5024.8|5022|5026.8|5024|5030.9|5028.1|5024.3|5021.5|347
1608660000000|2020-12-22 18:00:00|5026.9|5024.1|5018.4|5015.6|5030.9|5028.1|5015.4|5012.6|2269
1608660300000|2020-12-22 18:05:00|5017.7|5014.9|5013.7|5010.9|5023.7|5020.9|5013.4|5010.6|456
1608660600000|2020-12-22 18:10:00|5014.4|5011.6|5007.4|5004.6|5015.2|5012.4|5006.4|5003.6|1784
1608660900000|2020-12-22 18:15:00|5007.6|5004.8|5010.6|5007.8|5019.7|5016.9|5007.4|5004.6|1158
1608661200000|2020-12-22 18:20:00|5010.9|5008.1|5009.5|5006.7|5015.6|5012.8|5006.5|5003.7|1056
1608661500000|2020-12-22 18:25:00|5009.8|5007|5016.1|5013.3|5020.1|5017.3|5009.5|5006.7|665
1608661800000|2020-12-22 18:30:00|5016.5|5013.7|5019|5016.2|5020.5|5017.7|5016|5013.2|445
1608662100000|2020-12-22 18:35:00|5018.8|5016|5029.5|5026.7|5029.8|5027|5018.5|5015.7|701
1608662400000|2020-12-22 18:40:00|5029.2|5026.4|5023.9|5021.1|5029.8|5027|5023.9|5021.1|530
1608662700000|2020-12-22 18:45:00|5023.5|5020.7|5033.5|5030.7|5035.5|5032.7|5022.5|5019.7|689
1608663000000|2020-12-22 18:50:00|5033.1|5030.3|5033.1|5030.3|5036.5|5033.7|5030.7|5027.9|505
1608663300000|2020-12-22 18:55:00|5033.5|5030.7|5034.5|5031.7|5038.5|5035.7|5031.6|5028.8|304
1608663600000|2020-12-22 19:00:00|5034.6|5031.8|5035.5|5032.7|5040|5037.2|5033.5|5030.7|1020
1608663900000|2020-12-22 19:05:00|5035.6|5032.8|5035.5|5032.7|5039.7|5036.9|5034.1|5031.3|467
1608664200000|2020-12-22 19:10:00|5035.9|5033.1|5035.6|5032.8|5039.5|5036.7|5034.5|5031.7|533
1608664500000|2020-12-22 19:15:00|5036.4|5033.6|5036.5|5033.7|5038.5|5035.7|5033.5|5030.7|305
1608664800000|2020-12-22 19:20:00|5036.6|5033.8|5035.9|5033.1|5041.5|5038.7|5029.9|5027.1|1661
1608665100000|2020-12-22 19:25:00|5035.5|5032.7|5013.5|5010.7|5041.3|5038.5|5011.3|5008.5|7885
1608665400000|2020-12-22 19:30:00|5014.5|5011.7|5008.9|5006.1|5014.5|5011.7|5004.3|5001.5|2147
1608665700000|2020-12-22 19:35:00|5009.3|5006.5|5001.3|4998.5|5009.5|5006.7|4999.5|4996.7|674
1608666000000|2020-12-22 19:40:00|5001.4|4998.6|5000.4|4997.6|5004.3|5001.5|4998.1|4995.3|532
1608666300000|2020-12-22 19:45:00|5000.3|4997.5|5004.3|5001.5|5005.4|5002.6|5000.3|4997.5|202
1608666600000|2020-12-22 19:50:00|5004.4|5001.6|5001.8|4999|5004.4|5001.6|5001.3|4998.5|605
1608666900000|2020-12-22 19:55:00|5002.3|4999.5|5006.7|5003.9|5006.9|5004.1|5001.8|4999|248
1608667200000|2020-12-22 20:00:00|5005.9|5003.1|5008.1|5005.3|5009.5|5006.7|5005.4|5002.6|819
1608667500000|2020-12-22 20:05:00|5008|5005.2|5002.9|5000.1|5008|5005.2|5002.9|5000.1|99
1608667800000|2020-12-22 20:10:00|5002.5|4999.7|5003.9|5001.1|5005.5|5002.7|5000.5|4997.7|125
1608668100000|2020-12-22 20:15:00|5003.5|5000.7|5002.4|4999.6|5004.9|5002.1|5002.3|4999.5|110
1608668400000|2020-12-22 20:20:00|5002.3|4999.5|5003.5|5000.7|5004|5001.2|5002.3|4999.5|83
1608668700000|2020-12-22 20:25:00|5002.7|4999.9|5000.3|4997.5|5003.4|5000.6|4998.5|4995.7|132
1608669000000|2020-12-22 20:30:00|4999.7|4996.9|5001.3|4998.5|5001.3|4998.5|4998.3|4995.5|94
1608669300000|2020-12-22 20:35:00|5000.9|4998.1|5001.3|4998.5|5004.3|5001.5|4999.3|4996.5|142
1608669600000|2020-12-22 20:40:00|5000.9|4998.1|5002.3|4999.5|5002.3|4999.5|4999.1|4996.3|152
1608669900000|2020-12-22 20:45:00|5001.9|4999.1|5007.3|5004.5|5007.9|5005.1|5001.3|4998.5|271
1608670200000|2020-12-22 20:50:00|5007.1|5004.3|5005.4|5002.6|5008.9|5006.1|5004.3|5001.5|179
1608670500000|2020-12-22 20:55:00|5005.5|5002.7|5007.9|5005.1|5008.5|5005.7|5005.5|5002.7|74
1608670800000|2020-12-22 21:00:00|5008|5005.2|5005.5|5002.7|5008.5|5005.7|5004.5|5001.7|56
1608671100000|2020-12-22 21:05:00|5004.9|5002.1|5004.4|5001.6|5005.5|5002.7|5003.4|5000.6|41
1608671400000|2020-12-22 21:10:00|5004.3|5001.5|5004.3|5001.5|5004.9|5002.1|5002.3|4999.5|29
1608671700000|2020-12-22 21:15:00|5004.5|5001.7|5004.9|5002.1|5006.3|5003.5|5003.4|5000.6|88
1608672000000|2020-12-22 21:20:00|5004.5|5001.7|5004.5|5001.7|5005.5|5002.7|5003.9|5001.1|28
1608672300000|2020-12-22 21:25:00|5005.3|5002.5|5003.3|5000.5|5005.3|5002.5|5002.3|4999.5|57
1608672600000|2020-12-22 21:30:00|5003.4|5000.6|4993.5|4990.7|5008|5001.5|4992|4988|482
1608672900000|2020-12-22 21:35:00|4993.4|4990.6|4993.5|4990.7|4996.5|4993.7|4990.3|4987.5|420
1608673200000|2020-12-22 21:40:00|4993.4|4990.6|4991.6|4988.8|4993.4|4990.6|4990.9|4988.1|116
1608673500000|2020-12-22 21:45:00|4992|4989.2|4990.3|4987.5|4994.5|4991.7|4990.3|4987.5|178
1608673800000|2020-12-22 21:50:00|4990.4|4987.6|4991.3|4988.5|4991.4|4988.6|4990.3|4987.5|109
1608674100000|2020-12-22 21:55:00|4990.4|4987.6|4990.3|4987.5|4995.6|4990.6|4990.3|4985.6|190
1608674400000|2020-12-22 22:00:00|4991.1|4988.3|4995|4985|4995.4|4989.2|4990.3|4985|128
1608674700000|2020-12-22 22:05:00|4991.2|4988.4|4991.5|4987.5|4995.9|4989.1|4990.8|4985|11
1608675000000|2020-12-22 22:10:00|||||||||3
1608675300000|2020-12-22 22:15:00|4994.7|4984.7|4993|4990.2|4995.5|4990.2|4992.2|4984.7|4
1608675600000|2020-12-22 22:20:00|4991.4|4988.6|4994.5|4990.5|4995.5|4990.5|4991.4|4984.7|7
1608675900000|2020-12-22 22:25:00|4992.1|4988.1|4993.6|4983.6|4994|4988.1|4988.9|4983.6|32
1608676200000|2020-12-22 22:30:00|4989.7|4986.9|4993.6|4983.6|4993.6|4986.9|4988.9|4983.6|1
1608676500000|2020-12-22 22:35:00|4991.1|4987.1|4990.5|4986.5|4994.1|4987.1|4990.5|4983.6|1
1608677100000|2020-12-22 22:45:00|4989.5|4986.7|4992.6|4982.6|4993|4986.7|4987.5|4982.6|25
1608677400000|2020-12-22 22:50:00|4990.1|4986.1|4992.6|4982.6|4993.1|4986.1|4990.1|4982.6|0
1608677700000|2020-12-22 22:55:00|4993|4983|4993.1|4983.1|4993.1|4983.1|4993|4983|1
1608685200000|2020-12-23 01:00:00|4966.8|4964|4972|4969.2|4973|4970.2|4948.2|4945.3|783
1608685500000|2020-12-23 01:05:00|4971.9|4969.1|4976.4|4973.6|4978.5|4975.7|4967.9|4965.1|305
1608685800000|2020-12-23 01:10:00|4976.8|4974|4982.8|4980|4985.4|4982.6|4976.8|4974|276
1608686100000|2020-12-23 01:15:00|4982.4|4979.6|4976.8|4974|4983.4|4980.6|4976.3|4973.5|176
1608686400000|2020-12-23 01:20:00|4976.3|4973.5|4965.4|4962.6|4977.3|4974.5|4965.4|4962.6|108
1608686700000|2020-12-23 01:25:00|4965.5|4962.7|4969.8|4967|4972.4|4969.6|4965.3|4962.5|250
1608687000000|2020-12-23 01:30:00|4969.3|4966.5|4965|4962.2|4972.4|4969.6|4965|4962.2|87
1608687300000|2020-12-23 01:35:00|4965.4|4962.6|4969.4|4966.6|4969.8|4967|4962.4|4959.6|104
1608687600000|2020-12-23 01:40:00|4968.4|4965.6|4966.8|4964|4970.9|4968.1|4966.4|4963.6|39
1608687900000|2020-12-23 01:45:00|4966.2|4963.4|4959.8|4957|4966.2|4963.4|4956.8|4954|169
1608688200000|2020-12-23 01:50:00|4960.2|4957.4|4950.7|4947.9|4962.2|4959.4|4950.2|4947.4|455
1608688500000|2020-12-23 01:55:00|4951.1|4948.3|4945.8|4943|4953|4950.2|4942.3|4939.5|466
1608688800000|2020-12-23 02:00:00|4945|4942.2|4944|4941.2|4946.2|4943.4|4937.3|4934.5|712
1608689100000|2020-12-23 02:05:00|4944.4|4941.6|4939.4|4936.6|4944.4|4941.6|4935|4932.2|884
1608689400000|2020-12-23 02:10:00|4939.3|4936.5|4935.3|4932.5|4943.9|4941.1|4934.9|4932.1|290
1608689700000|2020-12-23 02:15:00|4935.4|4932.6|4939.3|4936.5|4939.7|4936.9|4934.5|4931.7|71
1608690000000|2020-12-23 02:20:00|4939.7|4936.9|4945.3|4942.5|4946.1|4943.3|4939.7|4936.9|81
1608690300000|2020-12-23 02:25:00|4945.4|4942.6|4946|4943.2|4949.3|4946.5|4943.7|4940.9|174
1608690600000|2020-12-23 02:30:00|4946.1|4943.3|4941|4938.2|4946.5|4943.7|4941|4938.2|241
1608690900000|2020-12-23 02:35:00|4941.5|4938.7|4938|4935.2|4943.5|4940.7|4936.5|4933.7|345
1608691200000|2020-12-23 02:40:00|4937.5|4934.7|4937.3|4934.5|4941.4|4938.6|4934.5|4931.7|283
1608691500000|2020-12-23 02:45:00|4936.5|4933.7|4938.1|4935.3|4938.5|4935.3|4935.4|4932.6|329
1608691800000|2020-12-23 02:50:00|4937.7|4934.9|4937.2|4934.4|4938.1|4935.3|4935.3|4932.5|191
1608692100000|2020-12-23 02:55:00|4936.9|4934.1|4934.2|4931.4|4937.7|4934.9|4933.8|4931|123
1608692400000|2020-12-23 03:00:00|4933.8|4931|4937.3|4934.5|4938.1|4935.3|4933.3|4930.5|67
1608692700000|2020-12-23 03:05:00|4937.7|4934.9|4948.1|4945.3|4948.1|4945.3|4937.7|4934.9|218
1608693000000|2020-12-23 03:10:00|4946.2|4943.4|4948.1|4945.3|4948.1|4945.3|4943.2|4940.4|285
1608693300000|2020-12-23 03:15:00|4947.1|4944.3|4943.3|4940.5|4948.1|4945.3|4943.2|4940.4|115
1608693600000|2020-12-23 03:20:00|4944.1|4941.3|4944.2|4941.4|4945.3|4942.5|4941.1|4938.3|61
1608693900000|2020-12-23 03:25:00|4944.1|4941.3|4942.3|4939.5|4946.2|4943.4|4942.3|4939.5|399
1608694200000|2020-12-23 03:30:00|4942.8|4940|4942.7|4939.9|4943.3|4940.5|4940.5|4937.7|69
1608694500000|2020-12-23 03:35:00|4943.1|4940.3|4944.2|4941.4|4944.3|4941.5|4942.6|4939.8|12
1608694800000|2020-12-23 03:40:00|4944.3|4941.5|4946.2|4943.4|4946.7|4943.9|4944.3|4941.5|14
1608695100000|2020-12-23 03:45:00|4945.7|4942.9|4949.3|4946.5|4949.5|4946.7|4945.7|4942.9|24
1608695400000|2020-12-23 03:50:00|4949.5|4946.7|4948.3|4945.5|4949.5|4946.7|4948.3|4945.5|16
1608695700000|2020-12-23 03:55:00|4948.8|4946|4950.4|4947.6|4951.4|4948.6|4948.5|4945.7|9
1608696000000|2020-12-23 04:00:00|4950.3|4947.5|4944.5|4941.7|4950.3|4947.5|4944.5|4941.7|98
1608696300000|2020-12-23 04:05:00|4943.5|4940.7|4943.4|4940.6|4944.9|4942.1|4943.4|4940.6|166
1608696600000|2020-12-23 04:10:00|4943.9|4941.1|4942.9|4940.1|4944.5|4941.7|4942.4|4939.6|82
1608696900000|2020-12-23 04:15:00|4942.4|4939.6|4943.4|4940.6|4944.4|4941.6|4942.4|4939.6|129
1608697200000|2020-12-23 04:20:00|||||||||49
1608697500000|2020-12-23 04:25:00|4943.8|4941|4943.4|4940.6|4944.4|4941.6|4943.4|4940.6|17
1608697800000|2020-12-23 04:30:00|4943.9|4941.1|4943.4|4940.6|4944.4|4941.6|4943.4|4940.6|7
1608698100000|2020-12-23 04:35:00|4942.8|4940|4944.4|4941.6|4944.4|4941.6|4942.4|4939.6|30
1608698400000|2020-12-23 04:40:00|4944.3|4941.5|4942.5|4939.7|4945|4942.2|4941.9|4939.1|96
1608698700000|2020-12-23 04:45:00|4942.6|4939.8|4938.4|4935.6|4943.4|4940.6|4938.4|4935.6|55
1608699000000|2020-12-23 04:50:00|4938.8|4936|4938.4|4935.6|4940|4937.2|4938.4|4935.6|39
1608699300000|2020-12-23 04:55:00|4938.6|4935.8|4939|4936.2|4940|4937.2|4938.4|4935.6|28
1608699600000|2020-12-23 05:00:00|4939.4|4936.6|4938.5|4935.7|4939.4|4936.6|4937.4|4934.6|31
1608699900000|2020-12-23 05:05:00|4938.1|4935.3|4939|4936.2|4940|4937.2|4937|4934.2|30
1608700200000|2020-12-23 05:10:00|4939.5|4936.7|4938|4935.2|4940.5|4937.7|4936.6|4933.8|72
1608700500000|2020-12-23 05:15:00|4938.1|4935.3|4937.4|4934.6|4938.5|4935.7|4936.4|4933.6|42
1608700800000|2020-12-23 05:20:00|4937|4934.2|4936.4|4933.6|4938.6|4935.8|4936|4933.2|119
1608701100000|2020-12-23 05:25:00|4936.3|4933.5|4936.4|4933.6|4937.3|4934.5|4935.3|4932.5|31
1608701400000|2020-12-23 05:30:00|4936|4933.2|4933.5|4930.7|4936.4|4933.6|4932.6|4929.8|156
1608701700000|2020-12-23 05:35:00|4933.6|4930.8|4936.4|4933.6|4936.6|4933.8|4933.6|4930.8|43
1608702000000|2020-12-23 05:40:00|4937|4934.2|4930.5|4927.7|4938.5|4935.7|4929.4|4926.6|680
1608702300000|2020-12-23 05:45:00|4930.9|4928.1|4937.2|4934.4|4937.4|4934.6|4929.2|4926.4|124
1608702600000|2020-12-23 05:50:00|4937.4|4934.6|4939.4|4936.6|4943.2|4940.4|4935.4|4932.6|193
1608702900000|2020-12-23 05:55:00|4939.2|4936.4|4940.4|4937.6|4942.4|4939.6|4937.9|4935.1|110
1608703200000|2020-12-23 06:00:00|4939.6|4936.8|4940.6|4937.8|4942.5|4939.7|4935.9|4933.1|145
1608703500000|2020-12-23 06:05:00|4941|4938.2|4948.4|4945.6|4948.5|4945.7|4941|4938.2|143
1608703800000|2020-12-23 06:10:00|4948.3|4945.5|4942.8|4940|4948.3|4945.5|4942.4|4939.6|85
1608704100000|2020-12-23 06:15:00|4942.4|4939.6|4945.4|4942.6|4946|4943.2|4939.4|4936.6|151
1608704400000|2020-12-23 06:20:00|4945.9|4943.1|4944.4|4941.6|4946.5|4943.7|4943|4940.2|183
1608704700000|2020-12-23 06:25:00|4944.5|4941.7|4942.6|4939.8|4945.4|4942.6|4939.4|4936.6|88
1608705000000|2020-12-23 06:30:00|4943.4|4940.6|4939.5|4936.7|4945.4|4942.6|4939.5|4936.7|51
1608705300000|2020-12-23 06:35:00|4939.6|4936.8|4939.5|4936.7|4942.6|4939.8|4938.5|4935.7|251
1608705600000|2020-12-23 06:40:00|4939.1|4936.3|4941.4|4938.6|4943.4|4940.6|4939.1|4936.3|16
1608705900000|2020-12-23 06:45:00|4940.4|4937.6|4956|4953.2|4956.6|4953.8|4940.4|4937.6|243
1608706200000|2020-12-23 06:50:00|4956.4|4953.6|4957.4|4954.6|4957.4|4954.6|4954|4951.2|156
1608706500000|2020-12-23 06:55:00|4956.9|4954.1|4953.5|4950.7|4957.4|4954.6|4951.4|4948.6|160
1608706800000|2020-12-23 07:00:00|4953.4|4950.6|4951.1|4948.3|4957.4|4954.6|4949.6|4946.8|267
1608707100000|2020-12-23 07:05:00|4950.9|4948.1|4952.1|4949.3|4952.5|4949.7|4949|4946.2|182
1608707400000|2020-12-23 07:10:00|4952.5|4949.7|4956|4953.2|4957.4|4954.6|4952.5|4949.7|211
1608707700000|2020-12-23 07:15:00|4956.9|4954.1|4954.5|4951.7|4957.4|4954.6|4951.1|4948.3|246
1608708000000|2020-12-23 07:20:00|4954.6|4951.8|4956.5|4953.7|4957.4|4954.6|4953|4950.2|783
1608708300000|2020-12-23 07:25:00|4956.6|4953.8|4966|4963.2|4966.6|4963.8|4955.6|4952.8|193
1608708600000|2020-12-23 07:30:00|4966.1|4963.3|4971|4968.2|4973.6|4970.8|4966|4962.1|723
1608708900000|2020-12-23 07:35:00|4971.4|4968.6|4962.6|4959.8|4973|4970.2|4961.7|4958.9|327
1608709200000|2020-12-23 07:40:00|4963|4960.2|4963.4|4960.6|4963.6|4960.8|4958|4955.2|305
1608709500000|2020-12-23 07:45:00|4963|4960.2|4964.6|4961.8|4966.6|4963.8|4962.6|4959.8|1475
1608709800000|2020-12-23 07:50:00|4964.2|4961.4|4971.6|4968.8|4973.6|4970.8|4961.6|4958.8|447
1608710100000|2020-12-23 07:55:00|4973|4970.2|4968.6|4965.8|4974.7|4971.9|4968.6|4965.8|158
1608710400000|2020-12-23 08:00:00|4967.6|4964.8|4976.4|4973.6|4979.5|4976.7|4966.1|4963.3|600
1608710700000|2020-12-23 08:05:00|4976.5|4973.7|4980.4|4977.6|4985.6|4982.8|4976.4|4973.6|413
1608711000000|2020-12-23 08:10:00|4979.6|4976.8|4978|4975.2|4979.6|4976.8|4973|4970.2|321
1608711300000|2020-12-23 08:15:00|4977.6|4974.8|4982.6|4979.8|4986.6|4983.8|4977.6|4974.8|506
1608711600000|2020-12-23 08:20:00|4982.7|4979.9|4986|4983.2|4987|4984.2|4979.6|4976.8|1021
1608711900000|2020-12-23 08:25:00|4985.6|4982.8|4998.8|4996|4999.8|4997|4983.6|4980.8|3221
1608712200000|2020-12-23 08:30:00|4998.6|4995.8|4993.8|4991|5004.8|5002|4993.6|4990.8|2412
1608712500000|2020-12-23 08:35:00|4994.6|4991.8|4993.7|4990.9|5002.8|5000|4992.6|4989.8|971
1608712800000|2020-12-23 08:40:00|4993.8|4991|4996.2|4993.4|4999.7|4996.9|4993.8|4991|395
1608713100000|2020-12-23 08:45:00|4995.8|4993|5005.7|5002.9|5011.6|5008.8|4993.7|4990.9|1090
1608713400000|2020-12-23 08:50:00|5006.2|5003.4|4996.7|4993.9|5006.2|5003.4|4995.2|4992.4|837
1608713700000|2020-12-23 08:55:00|4996.8|4994|4997.3|4994.5|5002.6|4999.8|4996.7|4993.9|543
1608714000000|2020-12-23 09:00:00|4997.2|4994.4|4999.8|4997|5000.8|4998|4991.8|4989|1015
1608714300000|2020-12-23 09:05:00|4999.4|4996.6|5004.6|5001.8|5005.8|5003|4995.8|4993|1456
1608714600000|2020-12-23 09:10:00|5004.3|5001.5|5000.7|4997.9|5004.8|5002|4997.6|4994.8|275
1608714900000|2020-12-23 09:15:00|5001.7|4998.9|5003.7|5000.9|5006.8|5004|5000.7|4997.9|150
1608715200000|2020-12-23 09:20:00|5003.6|5000.8|4994.2|4991.4|5003.6|5000.8|4992.6|4989.8|288
1608715500000|2020-12-23 09:25:00|4993.8|4991|5001.6|4998.8|5001.6|4998.8|4993.6|4990.8|128
1608715800000|2020-12-23 09:30:00|5001.5|4998.7|5008.6|5005.8|5011.6|5008.8|5000.6|4997.8|487
1608716100000|2020-12-23 09:35:00|5007.6|5004.8|5007.6|5004.8|5010.6|5007.8|5006.2|5003.4|228
1608716400000|2020-12-23 09:40:00|5007.8|5005|5008.7|5005.9|5009.8|5007|5001.7|4998.9|299
1608716700000|2020-12-23 09:45:00|5007.8|5005|5011.7|5008.9|5016.6|5013.8|5006.6|5003.8|761
1608717000000|2020-12-23 09:50:00|5011.8|5009|5016.6|5013.8|5016.6|5013.8|5011.6|5008.8|113
1608717300000|2020-12-23 09:55:00|5016.1|5013.3|5018.6|5015.8|5019.7|5016.9|5012.6|5009.8|585
1608717600000|2020-12-23 10:00:00|5019.6|5016.8|5018.6|5015.8|5021.6|5018.8|5017.6|5014.8|277
1608717900000|2020-12-23 10:05:00|5017.8|5015|5022|5019.2|5022.8|5020|5014.6|5011.8|2238
1608718200000|2020-12-23 10:10:00|5022.8|5020|5018.8|5016|5022.8|5020|5016.9|5014.1|873
1608718500000|2020-12-23 10:15:00|5018.9|5016.1|5018.8|5016|5022.8|5020|5014.8|5012|410
1608718800000|2020-12-23 10:20:00|5019.8|5017|5024.8|5022|5025.8|5023|5019.8|5017|690
1608719100000|2020-12-23 10:25:00|5025.8|5023|5030.3|5027.5|5032.4|5029.6|5024.8|5022|684
1608719400000|2020-12-23 10:30:00|5029.8|5027|5026.8|5024|5030.8|5028|5026.4|5023.6|355
1608719700000|2020-12-23 10:35:00|5026|5023.2|5028|5025.2|5028|5025.2|5023.4|5020.6|725
1608720000000|2020-12-23 10:40:00|5027.9|5025.1|5024.9|5022.1|5028|5025.2|5023.4|5020.6|379
1608720300000|2020-12-23 10:45:00|5025.8|5023|5021.5|5018.7|5029.4|5026.6|5019|5016.2|1194
1608720600000|2020-12-23 10:50:00|5021|5018.2|5023.9|5021.1|5026.6|5023.8|5021|5018.2|409
1608720900000|2020-12-23 10:55:00|5024|5021.2|5027.8|5025|5028|5025.2|5023|5020.2|277
1608721200000|2020-12-23 11:00:00|5027|5024.2|5029.8|5027|5034|5031.2|5024|5021.2|387
1608721500000|2020-12-23 11:05:00|5029.9|5027.1|5025|5022.2|5029.9|5027.1|5021.4|5018.6|192
1608721800000|2020-12-23 11:10:00|5025.4|5022.6|5015.8|5013|5025.4|5022.6|5014.9|5012.1|291
1608722100000|2020-12-23 11:15:00|5015.4|5012.6|5027|5024.2|5027.2|5024.4|5015.4|5012.6|357
1608722400000|2020-12-23 11:20:00|5027.1|5024.3|5028.5|5025.7|5034.6|5031.8|5026.5|5023.7|228
1608722700000|2020-12-23 11:25:00|5028|5025.2|5026|5023.2|5030|5027.2|5026|5023.2|133
1608723000000|2020-12-23 11:30:00|5025.2|5022.4|5023.5|5020.7|5030.2|5027.4|5023|5020.2|417
1608723300000|2020-12-23 11:35:00|5023.6|5020.8|5017.1|5014.3|5023.9|5021.1|5014.2|5011.4|387
1608723600000|2020-12-23 11:40:00|5017.6|5014.8|5019.1|5016.3|5020.2|5017.4|5017|5014.2|102
1608723900000|2020-12-23 11:45:00|5018.7|5015.9|5019.1|5016.3|5020.2|5017.4|5018|5015.2|66
1608724200000|2020-12-23 11:50:00|5019.2|5016.4|5029.1|5026.3|5029.2|5026.4|5019.1|5016.3|103
1608724500000|2020-12-23 11:55:00|5029|5026.2|5024.9|5022.1|5035|5032.2|5022.4|5019.6|1233
1608724800000|2020-12-23 12:00:00|5024.8|5022|5018.8|5016|5024.8|5022|5018.8|5016|242
1608725100000|2020-12-23 12:05:00|5018.4|5015.6|5024.8|5022|5025|5022.2|5018.4|5015.6|80
1608725400000|2020-12-23 12:10:00|5026|5023|5038.8|5036|5039|5036.2|5023.8|5021|615
1608725700000|2020-12-23 12:15:00|5038.4|5035.6|5029.8|5027|5039.2|5036.4|5029.4|5026.6|435
1608726000000|2020-12-23 12:20:00|5029.9|5027.1|5030|5027.2|5031.4|5028.6|5028.8|5026|705
1608726300000|2020-12-23 12:25:00|5029.9|5027.1|5027|5024.2|5030|5027.2|5024.4|5021.6|378
1608726600000|2020-12-23 12:30:00|5026.9|5024.1|5021.8|5019|5028.8|5026|5021.8|5019|249
1608726900000|2020-12-23 12:35:00|5021.4|5018.6|5023.8|5021|5031.8|5029|5021|5018.2|205
1608727200000|2020-12-23 12:40:00|5023|5020.2|5025.9|5023.1|5029|5026.2|5019.8|5017|125
1608727500000|2020-12-23 12:45:00|5025.8|5023|5021.3|5018.5|5025.8|5023|5016|5013.2|355
1608727800000|2020-12-23 12:50:00|5021.4|5018.6|5022.8|5020|5024.8|5022|5019.8|5017|76
1608728100000|2020-12-23 12:55:00|5022.6|5019.8|5023.8|5021|5024.8|5022|5020.8|5018|95
1608728400000|2020-12-23 13:00:00|5022.8|5020|5025|5022.2|5027.8|5025|5017.8|5015|312
1608728700000|2020-12-23 13:05:00|5025.8|5023|5022.8|5020|5027.9|5025.1|5018.9|5016.1|272
1608729000000|2020-12-23 13:10:00|5022.9|5020.1|5017.8|5015|5026.5|5023.7|5016.8|5014|329
1608729300000|2020-12-23 13:15:00|5018|5015.2|5013.1|5010.3|5018.9|5016.1|5009|5006.2|868
1608729600000|2020-12-23 13:20:00|5013.2|5010.4|5014.9|5012.1|5016.6|5013.8|5010.2|5007.4|384
1608729900000|2020-12-23 13:25:00|5014.8|5012|5014|5011.2|5015|5012.2|5009.4|5006.6|297
1608730200000|2020-12-23 13:30:00|5013.8|5011|5015.2|5012.4|5016.7|5013.9|5009|5006.2|624
1608730500000|2020-12-23 13:35:00|5015.7|5012.9|5025.6|5022.8|5026.6|5023.8|5015.7|5012.9|583
1608730800000|2020-12-23 13:40:00|5025.2|5022.4|5017.6|5014.8|5025.6|5022.8|5016.2|5013.4|443
1608731100000|2020-12-23 13:45:00|5018|5015.2|5018.6|5015.8|5022.2|5019.4|5017|5014.2|803
1608731400000|2020-12-23 13:50:00|5018.2|5015.4|5022.4|5019.6|5024.2|5021.4|5018|5015.2|2578
1608731700000|2020-12-23 13:55:00|5022.2|5019.4|5031.3|5028.5|5032.2|5029.4|5020.8|5018|722
1608732000000|2020-12-23 14:00:00|5031.7|5028.9|5042.7|5039.9|5044.2|5041.4|5030.2|5027.4|2589
1608732300000|2020-12-23 14:05:00|5042.8|5040|5038.8|5036|5043.2|5040.4|5037.2|5034.4|703
1608732600000|2020-12-23 14:10:00|5038.6|5035.8|5035.1|5032.3|5041.2|5038.4|5035.1|5032.3|1278
1608732900000|2020-12-23 14:15:00|5035|5032.2|5038.8|5036|5043.7|5040.9|5034|5031.2|2201
1608733200000|2020-12-23 14:20:00|5039.2|5036.4|5044.2|5041.4|5044.6|5041.8|5034|5031.2|530
1608733500000|2020-12-23 14:25:00|5044.1|5041.3|5041.7|5038.9|5047.2|5044.4|5041.5|5038.7|908
1608733800000|2020-12-23 14:30:00|5041.6|5038.8|5050.8|5048|5052.2|5049.4|5040.6|5037.8|786
1608734100000|2020-12-23 14:35:00|5051.2|5048.4|5058.2|5055.4|5059.2|5056.4|5047.3|5044.5|1499
1608734400000|2020-12-23 14:40:00|5057.9|5055.1|5074.3|5071.5|5075.3|5072.5|5057.9|5055.1|1774
1608734700000|2020-12-23 14:45:00|5074.4|5071.6|5060.2|5057.4|5075.4|5072.6|5051.2|5048.4|1668
1608735000000|2020-12-23 14:50:00|5060.4|5057.6|5061.2|5058.4|5066.4|5063.6|5056.3|5053.5|470
1608735300000|2020-12-23 14:55:00|5061.4|5058.6|5068.2|5065.4|5073.2|5070.4|5061.3|5058.5|703
1608735600000|2020-12-23 15:00:00|5068.3|5065.5|5083.2|5080.4|5087.4|5084.6|5068.2|5065.4|1174
1608735900000|2020-12-23 15:05:00|5084.2|5081.4|5083.5|5080.7|5089.4|5086.6|5077.2|5074.4|1961
1608736200000|2020-12-23 15:10:00|5084|5081.2|5081.2|5078.4|5088.5|5085.7|5078.2|5075.4|620
1608736500000|2020-12-23 15:15:00|5081.3|5078.5|5068.4|5065.6|5085.3|5082.5|5064.8|5062|2434
1608736800000|2020-12-23 15:20:00|5068.9|5066.1|5073.2|5070.4|5078.4|5075.6|5068.4|5065.6|924
1608737100000|2020-12-23 15:25:00|5073.3|5070.5|5073.8|5071|5078.3|5075.5|5069.8|5067|781
1608737400000|2020-12-23 15:30:00|5074.9|5072.1|5068.1|5065.3|5097.4|5094.4|5066.1|5063.3|3200
1608737700000|2020-12-23 15:35:00|5068.2|5065.4|5073.3|5070.5|5083.2|5080.4|5068.2|5065.4|1583
1608738000000|2020-12-23 15:40:00|5073.4|5070.6|5102.1|5099.3|5103.1|5100.3|5069.7|5066.9|2214
1608738300000|2020-12-23 15:45:00|5102|5099.2|5108.1|5105.3|5113|5110.2|5101.1|5098.3|2247
1608738600000|2020-12-23 15:50:00|5108|5105.2|5109.8|5107|5117.3|5114.5|5107.4|5104.6|1542
1608738900000|2020-12-23 15:55:00|5109.9|5107.1|5112.3|5109.5|5119.2|5116.4|5105.8|5103|844
1608739200000|2020-12-23 16:00:00|5112.1|5109.3|5109.4|5106.6|5118.1|5115.3|5106.8|5104|727
1608739500000|2020-12-23 16:05:00|5109.3|5106.5|5122.4|5119.6|5124.2|5121.4|5108.3|5105.5|3861
1608739800000|2020-12-23 16:10:00|5122.3|5119.5|5112.2|5109.4|5123.4|5120.6|5112.2|5109.4|1701
1608740100000|2020-12-23 16:15:00|5112.3|5109.5|5120|5117.2|5121.5|5118.7|5108.2|5105.4|1932
1608740400000|2020-12-23 16:20:00|5120.4|5117.6|5131|5128.2|5135.7|5132.9|5119.5|5116.7|4836
1608740700000|2020-12-23 16:25:00|5131.4|5128.6|5140.4|5137.6|5143|5140.2|5126.5|5123.7|2307
1608741000000|2020-12-23 16:30:00|5140.6|5137.8|5143.7|5140.9|5154.5|5151.7|5136.6|5133.8|4870
1608741300000|2020-12-23 16:35:00|5143.8|5141|5133.6|5130.8|5148.7|5145.9|5132.6|5129.8|2147
1608741600000|2020-12-23 16:40:00|5134.1|5131.3|5154.6|5151.8|5156.5|5153.7|5134.1|5131.3|1034
1608741900000|2020-12-23 16:45:00|5155.5|5152.7|5150.4|5147.6|5158.6|5155.8|5148.4|5145.6|1777
1608742200000|2020-12-23 16:50:00|5150.5|5147.7|5150.5|5147.7|5151.4|5148.6|5144|5141.2|1160
1608742500000|2020-12-23 16:55:00|5150.6|5147.8|5150.4|5147.6|5153.9|5151.1|5148.6|5145.8|410
1608742800000|2020-12-23 17:00:00|5150.3|5147.5|5151.6|5148.8|5161.6|5158.8|5149.5|5146.7|1025
1608743100000|2020-12-23 17:05:00|5151.1|5148.3|5137.4|5134.6|5151.6|5148.8|5133.5|5130.2|2280
1608743400000|2020-12-23 17:10:00|5137.9|5135.1|5138.3|5135.5|5140.4|5137.6|5135.4|5132.6|510
1608743700000|2020-12-23 17:15:00|5138.2|5135.4|5135.3|5132.5|5143.2|5140.4|5135.2|5132.4|195
1608744000000|2020-12-23 17:20:00|5135.2|5132.4|5127.8|5125|5136.4|5133.6|5127|5124.2|602
1608744300000|2020-12-23 17:25:00|5129|5126.2|5128.3|5125.5|5133.8|5131|5128.2|5125.4|222
1608744600000|2020-12-23 17:30:00|5127.8|5125|5129.6|5126.8|5132.5|5129.7|5127.4|5124.6|650
1608744900000|2020-12-23 17:35:00|5129.4|5126.6|5123.6|5120.8|5132.6|5129.8|5123.6|5120.8|266
1608745200000|2020-12-23 17:40:00|5124|5121.2|5127.2|5124.4|5130.4|5127.6|5124|5121.2|951
1608745500000|2020-12-23 17:45:00|5126.8|5124|5127.4|5124.6|5128.4|5125.6|5119.8|5117|657
1608745800000|2020-12-23 17:50:00|5127.3|5124.5|5127.4|5124.6|5134.8|5132|5124.4|5121.6|815
1608746100000|2020-12-23 17:55:00|5128.2|5125.4|5133.4|5130.6|5133.4|5130.6|5125.4|5122.6|508
1608746400000|2020-12-23 18:00:00|5132.9|5130.1|5131.4|5128.6|5136.9|5134.1|5131.4|5128.6|654
1608746700000|2020-12-23 18:05:00|5131.8|5129|5139.4|5136.6|5139.4|5136.6|5128.4|5125.6|568
1608747000000|2020-12-23 18:10:00|5141.2|5138.4|5131.4|5128.6|5141.2|5138.4|5129.4|5126.6|358
1608747300000|2020-12-23 18:15:00|5131.8|5129|5133.8|5131|5136.4|5133.6|5127.4|5124.6|500
1608747600000|2020-12-23 18:20:00|5133.4|5130.6|5131|5128.2|5136.4|5133.6|5130.2|5127.4|1708
1608747900000|2020-12-23 18:25:00|5130.6|5127.8|5137|5134.2|5137.2|5134.4|5129.2|5126.4|666
1608748200000|2020-12-23 18:30:00|5137.1|5134.3|5134.2|5131.4|5137.1|5134.3|5129.2|5126.4|1288
1608748500000|2020-12-23 18:35:00|5133.3|5130.5|5138.8|5136|5140.8|5138|5131.2|5128.4|693
1608748800000|2020-12-23 18:40:00|5139.2|5136.4|5145.4|5142.6|5146.9|5144.1|5137.4|5134.6|506
1608749100000|2020-12-23 18:45:00|5146.2|5143.4|5144.3|5141.5|5147.8|5145|5142.4|5139.6|293
1608749400000|2020-12-23 18:50:00|5144.2|5141.4|5144.4|5141.6|5147.4|5144.6|5143.2|5140.4|246
1608749700000|2020-12-23 18:55:00|5146.4|5143.6|5143.4|5140.6|5146.4|5143.6|5141.8|5139|776
1608750000000|2020-12-23 19:00:00|5143.3|5140.5|5146.4|5143.6|5150.4|5147.6|5143.3|5140.5|538
1608750300000|2020-12-23 19:05:00|5146.5|5143.7|5143.2|5140.4|5147.8|5145|5140.2|5137.4|1207
1608750600000|2020-12-23 19:10:00|5143.4|5140.6|5142.6|5139.8|5144.2|5141.4|5141.2|5138.4|551
1608750900000|2020-12-23 19:15:00|5142.2|5139.4|5134.2|5131.4|5142.2|5139.4|5132.2|5129.4|1178
1608751200000|2020-12-23 19:20:00|5135|5132.2|5131.2|5128.4|5140.2|5137.4|5130.2|5127.4|1245
1608751500000|2020-12-23 19:25:00|5131.3|5128.5|5120.2|5117.4|5138.4|5135.6|5120|5117.2|5198
1608751800000|2020-12-23 19:30:00|5120.3|5117.5|5123.2|5120.4|5126.2|5123.4|5116.2|5113.4|1247
1608752100000|2020-12-23 19:35:00|5121.2|5118.4|5114.3|5111.5|5121.2|5118.4|5114.2|5111.4|872
1608752400000|2020-12-23 19:40:00|5114.2|5111.4|5112.7|5109.9|5114.5|5111.7|5110.1|5107.3|774
1608752700000|2020-12-23 19:45:00|5112.6|5109.8|5109.2|5106.4|5114.6|5111.8|5109.2|5106.4|413
1608753000000|2020-12-23 19:50:00|5108.2|5105.4|5108.2|5105.4|5110.2|5107.4|5107.2|5104.4|504
1608753300000|2020-12-23 19:55:00|5107.7|5104.9|5106.2|5103.4|5108.2|5105.4|5105.2|5102.4|271
1608753600000|2020-12-23 20:00:00|5105.7|5102.9|5110.6|5107.8|5110.6|5107.8|5105.2|5102.4|383
1608753900000|2020-12-23 20:05:00|5110.2|5107.4|5112.3|5109.5|5113.6|5110.8|5109.7|5106.9|202
1608754200000|2020-12-23 20:10:00|5112.7|5109.9|5118.3|5115.5|5118.3|5115.5|5112.7|5109.9|200
1608754500000|2020-12-23 20:15:00|5118.2|5115.4|5118.4|5115.6|5119.4|5116.6|5117.1|5114.3|426
1608754800000|2020-12-23 20:20:00|5118.9|5116.1|5121.4|5118.6|5122.4|5119.6|5118.8|5116|39
1608755100000|2020-12-23 20:25:00|5120.4|5117.6|5117.4|5114.6|5120.4|5117.6|5115.5|5112.7|143
1608755400000|2020-12-23 20:30:00|5117.6|5114.8|5116.4|5113.6|5118.4|5115.6|5114.4|5111.6|84
1608755700000|2020-12-23 20:35:00|5116.2|5113.4|5120.8|5118|5120.9|5118.1|5115.4|5112.6|49
1608756000000|2020-12-23 20:40:00|5120.9|5118.1|5121.8|5119|5124.4|5121.6|5120.9|5118.1|48
1608756300000|2020-12-23 20:45:00|5121.4|5118.6|5119.4|5116.6|5122.4|5119.6|5119.4|5116.6|69
1608756600000|2020-12-23 20:50:00|5119.3|5116.5|5118.8|5116|5119.3|5116.5|5113.4|5110.6|65
1608756900000|2020-12-23 20:55:00|5118.4|5115.6|5114.4|5111.6|5120.3|5117.5|5114.4|5111.6|117
1608757200000|2020-12-23 21:00:00|5114.3|5111.5|5114.4|5111.6|5116.4|5113.6|5113.4|5110.6|102
1608757500000|2020-12-23 21:05:00|5113.8|5111|5115.4|5112.6|5115.9|5113.1|5113.5|5110.7|68
1608757800000|2020-12-23 21:10:00|5115.8|5113|5116.1|5113.3|5117.4|5114.6|5114.4|5111.6|1461
1608758100000|2020-12-23 21:15:00|5117|5114.2|5116.4|5113.6|5117.4|5114.6|5116|5113.2|63
1608758400000|2020-12-23 21:20:00|5117.2|5114.4|5117.9|5115.1|5118.4|5115.6|5116.9|5114.1|44
1608758700000|2020-12-23 21:25:00|5118.4|5115.6|5119.8|5117|5119.9|5117.1|5117.4|5114.6|129
1608759000000|2020-12-23 21:30:00|5119.4|5116.6|5122.2|5119.4|5122.2|5119.4|5116.8|5114|1592
1608759300000|2020-12-23 21:35:00|5121.2|5118.4|5119.2|5116.4|5121.2|5118.4|5118.4|5115.6|101
1608759600000|2020-12-23 21:40:00|5118.8|5116|5119.2|5116.4|5120.2|5117.4|5117.8|5115|146
1608759900000|2020-12-23 21:45:00|5119.3|5116.5|5121.2|5118.4|5122.8|5120|5113.4|5110.6|191
1608760200000|2020-12-23 21:50:00|5120.8|5118|5119.9|5117.1|5121.4|5118.6|5118.3|5115.5|74
1608760500000|2020-12-23 21:55:00|5120.4|5117.6|5119.6|5115.6|5122.5|5118.1|5117.4|5112.5|67
1608760800000|2020-12-23 22:00:00|5120|5116|5122.9|5112.9|5124.4|5116|5120|5112.4|7
1608761700000|2020-12-23 22:15:00|5123.4|5113.4|5123.3|5113.3|5123.5|5113.5|5123.3|5113.3|0
1608762000000|2020-12-23 22:20:00|5122.9|5112.9|5122.4|5112.4|5122.9|5114.5|5117.3|5111.5|13
1608762300000|2020-12-23 22:25:00|5122.5|5112.5|5127.4|5117.4|5127.5|5120.4|5120|5112.5|4
1608762900000|2020-12-23 22:35:00|5126.9|5116.9|5126.9|5116.9|5126.9|5116.9|5126.9|5116.9|19
1608763200000|2020-12-23 22:40:00|5123.2|5119.2|5121.9|5111.9|5123.2|5119.2|5119|5111.9|3
1608763500000|2020-12-23 22:45:00|5122.5|5112.5|5122|5112|5122.9|5116.5|5117.2|5110.8|9
1608771600000|2020-12-24 01:00:00|5114.4|5110.4|5113.7|5110.9|5122.7|5119.9|5110.4|5107.6|326
1608771900000|2020-12-24 01:05:00|5113.2|5110.4|5130.9|5128.1|5133.3|5130.5|5112.7|5109.9|251
1608772200000|2020-12-24 01:10:00|5131.4|5128.6|5145.3|5142.5|5145.4|5142.6|5129.3|5126.5|174
1608772500000|2020-12-24 01:15:00|5145.9|5143.1|5140.3|5137.5|5146.3|5143.5|5138.8|5136|120
1608772800000|2020-12-24 01:20:00|5140.8|5138|5143.4|5140.6|5145.8|5143|5140.8|5138|38
1608773100000|2020-12-24 01:25:00|5143|5140.2|5141.8|5139|5145.8|5143|5141.8|5139|34
1608773400000|2020-12-24 01:30:00|5140.8|5138|5133.3|5130.5|5141.2|5138.4|5132.4|5129.6|92
1608773700000|2020-12-24 01:35:00|5133.4|5130.6|5136.4|5133.6|5138.9|5136.1|5132.9|5130.1|274
1608774000000|2020-12-24 01:40:00|5136.5|5133.7|5127|5124.2|5137|5134.2|5127|5124.2|47
1608774300000|2020-12-24 01:45:00|5127.4|5124.6|5134.5|5131.7|5137.2|5134.4|5126.9|5124.1|63
1608774600000|2020-12-24 01:50:00|5135|5132.2|5132|5129.2|5136.4|5133.6|5131|5128.2|29
1608774900000|2020-12-24 01:55:00|5131.6|5128.8|5125.6|5122.8|5132|5129.2|5125.5|5122.7|138
1608775200000|2020-12-24 02:00:00|5125.5|5122.7|5127.6|5124.8|5127.6|5124.8|5124.5|5121.7|41
1608775500000|2020-12-24 02:05:00|5127.9|5125.1|5125.4|5122.6|5128.6|5125.8|5122.6|5119.8|520
1608775800000|2020-12-24 02:10:00|5125.8|5123|5125.4|5122.6|5125.8|5123|5123|5120.2|44
1608776100000|2020-12-24 02:15:00|5126.3|5123.5|5132.9|5130.1|5133.8|5131|5126.3|5123.5|26
1608776400000|2020-12-24 02:20:00|5133|5130.2|5138.4|5135.6|5138.5|5135.7|5132.4|5129.6|21
1608776700000|2020-12-24 02:25:00|5138.9|5136.1|5136.1|5133.3|5138.9|5136.1|5135|5132.2|20
1608777000000|2020-12-24 02:30:00|5136.6|5133.8|5138.5|5135.7|5139.9|5137.1|5134.5|5131.7|118
1608777300000|2020-12-24 02:35:00|5138.4|5135.6|5142.9|5140.1|5144|5141.2|5138.4|5135.6|44
1608777600000|2020-12-24 02:40:00|5142.5|5139.7|5142.9|5140.1|5144.9|5142.1|5141.9|5139.1|109
1608777900000|2020-12-24 02:45:00|5142.5|5139.7|5145.5|5142.7|5146|5143.2|5139.1|5136.3|86
1608778200000|2020-12-24 02:50:00|5145.9|5143.1|5146.9|5144.1|5147.5|5144.7|5143.6|5140.8|454
1608778500000|2020-12-24 02:55:00|5146.8|5144|5148.9|5146.1|5148.9|5146.1|5144.9|5142.1|50
1608778800000|2020-12-24 03:00:00|5148.4|5145.6|5144.5|5141.7|5148.6|5145.8|5144.5|5141.7|53
1608779100000|2020-12-24 03:05:00|5144.1|5141.3|5134.2|5131.4|5144.4|5141.6|5134.2|5131.4|532
1608779400000|2020-12-24 03:10:00|5134.1|5131.3|5136.7|5133.9|5137.1|5134.3|5133.6|5130.8|126
1608779700000|2020-12-24 03:15:00|5137.1|5134.3|5138.6|5135.8|5140.1|5137.3|5134.7|5131.9|67
1608780000000|2020-12-24 03:20:00|5138.2|5135.4|5141.7|5138.9|5144.7|5141.9|5138.2|5135.4|70
1608780300000|2020-12-24 03:25:00|5141.2|5138.4|5142.2|5139.4|5143.6|5140.8|5140.2|5137.4|109
1608780600000|2020-12-24 03:30:00|5142.7|5139.9|5139.2|5136.4|5142.7|5139.9|5137.7|5134.9|50
1608780900000|2020-12-24 03:35:00|5138.7|5135.9|5140.2|5137.4|5140.7|5137.9|5138.7|5135.9|41
1608781200000|2020-12-24 03:40:00|5139.7|5136.9|5139.7|5136.9|5144.3|5141.5|5139.7|5136.9|72
1608781500000|2020-12-24 03:45:00|5140.7|5137.9|5144.7|5141.9|5146.7|5143.9|5139.7|5136.9|86
1608781800000|2020-12-24 03:50:00|5145.1|5142.3|5146.7|5143.9|5149.2|5146.4|5144.7|5141.9|108
1608782100000|2020-12-24 03:55:00|5147.2|5144.4|5150.2|5147.4|5150.7|5147.9|5147.2|5144.4|370
1608782400000|2020-12-24 04:00:00|5149.7|5146.9|5147.2|5144.4|5150.7|5147.9|5147.2|5144.4|69
1608782700000|2020-12-24 04:05:00|5147.3|5144.5|5146.7|5143.9|5148.7|5145.9|5146.6|5143.8|289
1608783000000|2020-12-24 04:10:00|5147.2|5144.4|5157.2|5154.4|5158.2|5155.4|5146.7|5143.9|421
1608783300000|2020-12-24 04:15:00|5156.7|5153.9|5152.7|5149.9|5160.2|5157.4|5152.7|5149.9|240
1608783600000|2020-12-24 04:20:00|5152.2|5149.4|5165.2|5162.4|5167.2|5164.4|5152.2|5149.4|944
1608783900000|2020-12-24 04:25:00|5165.7|5162.9|5170.7|5167.9|5177.7|5174.9|5161.7|5158.9|2274
1608784200000|2020-12-24 04:30:00|5173.7|5170.9|5172.6|5169.8|5178.7|5175.9|5170.2|5167.4|975
1608784500000|2020-12-24 04:35:00|5173.4|5170.6|5171|5168.2|5176.5|5173.7|5170.5|5167.7|169
1608784800000|2020-12-24 04:40:00|5170.5|5167.7|5166|5163.2|5171|5168.2|5165.4|5162.6|154
1608785100000|2020-12-24 04:45:00|5165.9|5163.1|5165.1|5162.3|5166.1|5163.3|5164.6|5161.8|129
1608785400000|2020-12-24 04:50:00|5165.5|5162.7|5164.6|5161.8|5165.6|5162.8|5164|5161.2|154
1608785700000|2020-12-24 04:55:00|5165|5162.2|5169|5166.2|5172.1|5169.3|5164.6|5161.8|244
1608786000000|2020-12-24 05:00:00|5168.6|5165.8|5161.6|5158.8|5168.6|5165.8|5159.6|5156.8|187
1608786300000|2020-12-24 05:05:00|5161.2|5158.4|5160|5157.2|5161.6|5158.8|5158.5|5155.7|118
1608786600000|2020-12-24 05:10:00|5159.9|5157.1|5161.5|5158.7|5162.6|5159.8|5159.6|5156.8|6
1608786900000|2020-12-24 05:15:00|5161.2|5158.4|5163|5160.2|5163.6|5160.8|5160.6|5157.8|5
1608787200000|2020-12-24 05:20:00|5162.6|5159.8|5166|5163.2|5166.6|5163.8|5161.5|5158.7|14
1608787500000|2020-12-24 05:25:00|5165.6|5162.8|5165.5|5162.7|5166|5163.2|5164.6|5161.8|8
1608787800000|2020-12-24 05:30:00|5166|5163.2|5161.4|5158.6|5167|5164.2|5158.4|5155.6|90
1608788100000|2020-12-24 05:35:00|5161|5158.2|5158.9|5156.1|5162.5|5159.7|5158.9|5156.1|29
1608788400000|2020-12-24 05:40:00|5158.5|5155.7|5157|5154.2|5160.4|5157.6|5156.5|5153.7|36
1608788700000|2020-12-24 05:45:00|5156.7|5153.9|5161|5158.2|5162|5159.2|5153.6|5150.8|87
1608789000000|2020-12-24 05:50:00|5161.5|5158.7|5166.1|5163.3|5169.4|5166.6|5161|5158.2|47
1608789300000|2020-12-24 05:55:00|5166.5|5163.7|5163.4|5160.6|5167.6|5164.8|5160|5157.2|62
1608789600000|2020-12-24 06:00:00|5163.5|5160.7|5165.1|5162.3|5167.5|5164.7|5162.5|5159.7|238
1608789900000|2020-12-24 06:05:00|5164.5|5161.7|5158.5|5155.7|5164.5|5161.7|5158.5|5155.7|41
1608790200000|2020-12-24 06:10:00|5159|5156.2|5164|5161.2|5164.5|5161.7|5158.5|5155.7|23
1608790500000|2020-12-24 06:15:00|5163.6|5160.8|5153.5|5150.7|5163.6|5160.8|5152.6|5149.8|31
1608790800000|2020-12-24 06:20:00|5154|5151.2|5148.4|5145.6|5155|5152.2|5148.4|5145.6|196
1608791100000|2020-12-24 06:25:00|5147.9|5145.1|5147.9|5145.1|5151|5148.2|5147.1|5143.6|133
1608791400000|2020-12-24 06:30:00|5148|5145.2|5139.5|5136.7|5148|5145.2|5139|5136.2|115
1608791700000|2020-12-24 06:35:00|5139.6|5136.8|5138.5|5135.7|5141.9|5139.1|5137.9|5135.1|120
1608792000000|2020-12-24 06:40:00|5138.6|5135.8|5146.1|5143.3|5147.1|5144.3|5138.6|5135.8|11
1608792300000|2020-12-24 06:45:00|5146.6|5143.8|5143.6|5140.8|5148|5145.2|5143.1|5140.3|241
1608792600000|2020-12-24 06:50:00|5143.5|5140.7|5146.2|5143.4|5146.7|5143.9|5142.6|5139.8|210
1608792900000|2020-12-24 06:55:00|5146.1|5143.3|5148.6|5145.8|5148.6|5145.8|5142.2|5139.4|84
1608793200000|2020-12-24 07:00:00|5148.2|5145.4|5139.7|5136.9|5148.7|5145.9|5138.7|5135.9|53
1608793500000|2020-12-24 07:05:00|5139.6|5136.8|5139.7|5136.9|5141.6|5138.8|5137.6|5134.8|30
1608793800000|2020-12-24 07:10:00|5139.6|5136.8|5142.6|5139.8|5144.2|5141.4|5139.1|5136.3|61
1608794100000|2020-12-24 07:15:00|5142.2|5139.4|5143.6|5140.8|5145.1|5142.3|5142.1|5139.3|28
1608794400000|2020-12-24 07:20:00|5143.7|5140.9|5134.2|5131.4|5145.6|5142.8|5132.7|5129.9|112
1608794700000|2020-12-24 07:25:00|5133.7|5130.9|5134.7|5131.9|5136.6|5133.8|5130.2|5127.4|23
1608795000000|2020-12-24 07:30:00|5135.2|5132.4|5133.2|5130.4|5136.2|5133.4|5131.1|5128.3|165
1608795300000|2020-12-24 07:35:00|5133.7|5130.9|5137.2|5134.4|5138.7|5135.9|5132.7|5129.9|36
1608795600000|2020-12-24 07:40:00|5138.2|5135.4|5139.2|5136.4|5140.2|5137.4|5135.2|5132.4|212
1608795900000|2020-12-24 07:45:00|5139.5|5136.7|5133.2|5130.4|5141.7|5138.9|5133.2|5130.4|266
1608796200000|2020-12-24 07:50:00|5132.7|5129.9|5133.6|5130.8|5136.2|5133.4|5126.7|5123.9|183
1608796500000|2020-12-24 07:55:00|5133.5|5130.7|5136.6|5133.8|5137.6|5134.8|5132.2|5129.4|101
1608796800000|2020-12-24 08:00:00|5135.7|5132.9|5134.2|5131.4|5137.2|5134.4|5127.8|5125|87
1608797100000|2020-12-24 08:05:00|5135|5132.2|5145.7|5142.9|5146.7|5143.9|5134.6|5131.8|168
1608797400000|2020-12-24 08:10:00|5146.2|5143.4|5149.7|5146.9|5152.7|5149.9|5143.2|5140.4|451
1608797700000|2020-12-24 08:15:00|5149.6|5146.8|5153.7|5150.9|5154.7|5151.9|5148.6|5145.8|922
1608798000000|2020-12-24 08:20:00|5154.6|5151.8|5150.6|5147.8|5155.6|5152.8|5147.6|5144.8|306
1608798300000|2020-12-24 08:25:00|5151|5148.2|5163|5160.2|5171.2|5167.8|5150.8|5146.7|3711
1608798600000|2020-12-24 08:30:00|5162.5|5159.7|5145.1|5142.3|5162.6|5159.8|5140.6|5137.8|603
1608798900000|2020-12-24 08:35:00|5145|5142.2|5139.6|5136.8|5146.6|5143.8|5138.6|5135.8|239
1608799200000|2020-12-24 08:40:00|5138.6|5135.8|5132.5|5129.7|5140.5|5137.7|5130.1|5127.3|350
1608799500000|2020-12-24 08:45:00|5132.6|5129.8|5123|5120.2|5136|5133.2|5122.4|5119.6|473
1608799800000|2020-12-24 08:50:00|5123.4|5120.6|5110.4|5107.6|5123.4|5120.6|5108.3|5104.5|1277
1608800100000|2020-12-24 08:55:00|5111.4|5108.6|5105.4|5102.6|5115.4|5112.6|5104.4|5101.6|931
1608800400000|2020-12-24 09:00:00|5105.8|5103|5119.8|5117|5119.9|5117.1|5098.1|5095.3|2228
1608800700000|2020-12-24 09:05:00|5119.4|5116.6|5116.4|5113.6|5124.4|5121.6|5114.3|5111.5|681
1608801000000|2020-12-24 09:10:00|5116.3|5113.5|5117.3|5114.5|5121.4|5118.6|5112.3|5109.5|260
1608801300000|2020-12-24 09:15:00|5117.4|5114.6|5117.2|5114.4|5119.3|5116.5|5111.2|5108.4|367
1608801600000|2020-12-24 09:20:00|5117.3|5114.5|5117.3|5114.5|5121.3|5118.5|5115.3|5112.5|46
1608801900000|2020-12-24 09:25:00|5118.2|5115.4|5116.3|5113.5|5120.7|5117.9|5115.3|5112.5|374
1608802200000|2020-12-24 09:30:00|5116.2|5113.4|5123.3|5120.5|5124.3|5121.5|5109.3|5106.5|289
1608802500000|2020-12-24 09:35:00|5122.9|5120.1|5121.4|5118.6|5124.9|5122.1|5119.4|5116.6|100
1608802800000|2020-12-24 09:40:00|5121.3|5118.5|5118.9|5116.1|5121.8|5119|5116.4|5113.6|64
1608803100000|2020-12-24 09:45:00|5119.4|5116.6|5119.4|5116.6|5120.4|5117.6|5114.3|5111.5|63
1608803400000|2020-12-24 09:50:00|5119.5|5116.7|5107.4|5104.6|5121.4|5118.6|5107.3|5104.5|159
1608803700000|2020-12-24 09:55:00|5106.9|5104.1|5105.4|5102.6|5111.4|5108.6|5105.3|5102.5|155
1608804000000|2020-12-24 10:00:00|5105.3|5102.5|5108.4|5105.6|5109.4|5106.6|5100.4|5097.6|130
1608804300000|2020-12-24 10:05:00|5107.9|5105.1|5099.9|5097.1|5109.4|5106.6|5097.4|5094.6|328
1608804600000|2020-12-24 10:10:00|5100.4|5097.6|5106.4|5103.6|5112.1|5109.3|5098|5095.2|766
1608804900000|2020-12-24 10:15:00|5105.4|5102.6|5113.4|5110.6|5114.4|5111.6|5102.4|5099.6|153
1608805200000|2020-12-24 10:20:00|5113.6|5110.8|5116.4|5113.6|5119.4|5116.6|5112.4|5109.6|365
1608805500000|2020-12-24 10:25:00|5117.3|5114.5|5115.4|5112.6|5118.4|5115.6|5112.4|5109.6|63
1608805800000|2020-12-24 10:30:00|5115|5112.2|5111.6|5108.8|5117.5|5114.7|5109.6|5106.8|95
1608806100000|2020-12-24 10:35:00|5111.5|5108.7|5109.5|5106.7|5111.5|5108.7|5106.6|5103.8|171
1608806400000|2020-12-24 10:40:00|5109|5106.2|5112.4|5109.6|5116.6|5113.8|5108|5105.2|110
1608806700000|2020-12-24 10:45:00|5111.6|5108.8|5105.5|5102.7|5111.6|5108.8|5104|5101.2|135
1608807000000|2020-12-24 10:50:00|5105.6|5102.8|5089.5|5086.7|5105.6|5102.8|5082.7|5079.9|770
1608807300000|2020-12-24 10:55:00|5088.6|5085.8|5083|5080.2|5089|5086.2|5083|5080.2|185
1608807600000|2020-12-24 11:00:00|5083.4|5080.6|5086.1|5083.3|5090.9|5088.1|5081.5|5078.7|343
1608807900000|2020-12-24 11:05:00|5086|5083.2|5092.5|5089.7|5092.5|5089.7|5083.5|5080.7|161
1608808200000|2020-12-24 11:10:00|5091.6|5088.8|5092.5|5089.7|5093.5|5090.7|5090.5|5087.7|215
1608808500000|2020-12-24 11:15:00|5092|5089.2|5092.9|5090.1|5096.5|5093.7|5091.5|5088.7|1228
1608808800000|2020-12-24 11:20:00|5092|5089.2|5098|5095.2|5099.5|5096.7|5091.5|5088.7|932
1608809100000|2020-12-24 11:25:00|5097.6|5094.8|5098|5095.2|5099.5|5096.7|5094.5|5091.7|73
1608809400000|2020-12-24 11:30:00|5097.5|5094.7|5095.5|5092.7|5099.5|5096.7|5092.3|5089.5|401
1608809700000|2020-12-24 11:35:00|5096|5093.2|5097.3|5094.5|5101.3|5098.5|5094.4|5091.6|1295
1608810000000|2020-12-24 11:40:00|5097.2|5094.4|5097.3|5094.5|5097.3|5094.5|5093.8|5091|53
1608810300000|2020-12-24 11:45:00|5097.2|5094.4|5100.3|5097.5|5104.3|5101.5|5095.3|5092.5|105
1608810600000|2020-12-24 11:50:00|5100.2|5097.4|5098.8|5096|5104.3|5101.5|5096.5|5093.7|555
1608810900000|2020-12-24 11:55:00|5099.2|5096.4|5096.2|5093.4|5101.7|5098.9|5096.1|5093.3|2229
1608811200000|2020-12-24 12:00:00|5096.1|5093.3|5084.4|5081.6|5096.2|5093.4|5075.3|5072.5|4202
1608811500000|2020-12-24 12:05:00|5084.9|5082.1|5087.9|5085.1|5090.6|5087.8|5080.8|5078|3405
1608811800000|2020-12-24 12:10:00|5088|5085.2|5091|5088.2|5093.9|5091.1|5087.9|5085.1|214
1608812100000|2020-12-24 12:15:00|5090.9|5088.1|5073.9|5071.1|5092.4|5089.6|5073.4|5070.6|466
1608812400000|2020-12-24 12:20:00|5074|5071.2|5076.9|5074.1|5079|5076.2|5069.4|5066.6|962
1608812700000|2020-12-24 12:25:00|5077|5074.2|5087.2|5084.4|5088.2|5085.4|5073.9|5071.1|1813
1608813000000|2020-12-24 12:30:00|5087.6|5084.8|5075.1|5072.3|5088.2|5085.4|5075|5072.2|1267
1608813300000|2020-12-24 12:35:00|5075.2|5072.4|5077|5074.2|5080.2|5077.4|5074.1|5071.3|139
1608813600000|2020-12-24 12:40:00|5077.1|5074.3|5080.1|5077.3|5082.2|5079.4|5076.2|5073.4|171
1608813900000|2020-12-24 12:45:00|5080|5077.2|5079.7|5076.9|5082.2|5079.4|5077.2|5074.4|153
1608814200000|2020-12-24 12:50:00|5080.2|5077.4|5080.3|5077.5|5085.3|5082.5|5078.1|5075.3|485
1608814500000|2020-12-24 12:55:00|5080.2|5077.4|5083.3|5080.5|5084.3|5081.5|5078.3|5075.5|99
1608814800000|2020-12-24 13:00:00|5083.8|5081|5076.3|5073.5|5087.2|5084.4|5076.3|5073.5|690
1608815100000|2020-12-24 13:05:00|5076.2|5073.4|5083.3|5080.5|5085.3|5082.5|5076.2|5073.4|127
1608815400000|2020-12-24 13:10:00|5083.5|5080.7|5086.3|5083.5|5086.3|5083.5|5082.3|5079.5|76
1608815700000|2020-12-24 13:15:00|5086.7|5083.9|5091.3|5088.5|5092.3|5089.5|5080.7|5077.9|216
1608816000000|2020-12-24 13:20:00|5091.4|5088.6|5088.2|5085.4|5093.9|5091.1|5087.2|5084.4|148
1608816300000|2020-12-24 13:25:00|5087.7|5084.9|5086.3|5083.5|5091.3|5088.5|5086.3|5083.5|146
1608816600000|2020-12-24 13:30:00|5086.5|5083.7|5088.3|5085.5|5091.3|5088.5|5086.2|5083.4|105
1608816900000|2020-12-24 13:35:00|5088.4|5085.6|5090.5|5087.7|5092.2|5089.4|5087.9|5085.1|744
1608817200000|2020-12-24 13:40:00|5091|5088.2|5092.3|5089.5|5093.4|5090.6|5087.5|5084.7|779
1608817500000|2020-12-24 13:45:00|5092.8|5090|5090.2|5087.4|5093.2|5090.4|5088.3|5085.5|61
1608817800000|2020-12-24 13:50:00|5089.3|5086.5|5098.3|5095.5|5098.3|5095.5|5086.9|5084.1|111
1608818100000|2020-12-24 13:55:00|5098.2|5095.4|5091.2|5088.4|5100.3|5097.5|5090.8|5088|358
1608818400000|2020-12-24 14:00:00|5089.7|5086.9|5103.7|5100.9|5104.3|5101.5|5085.7|5082.9|428
1608818700000|2020-12-24 14:05:00|5103.3|5100.5|5099.8|5097|5105.4|5102.6|5089.4|5086.6|418
1608819000000|2020-12-24 14:10:00|5099.4|5096.6|5092.3|5089.5|5100.3|5097.5|5090.2|5087.4|365
1608819300000|2020-12-24 14:15:00|5092.4|5089.6|5100.4|5097.6|5102.2|5099.4|5092.4|5089.6|386
1608819600000|2020-12-24 14:20:00|5100.9|5098.1|5096.4|5093.6|5101.4|5098.6|5094.3|5091.5|61
1608819900000|2020-12-24 14:25:00|5096.9|5094.1|5098.2|5095.4|5101.5|5098.7|5094.2|5091.4|963
1608820200000|2020-12-24 14:30:00|5098.1|5095.3|5101.7|5098.9|5106.2|5103.4|5093.2|5090.4|442
1608820500000|2020-12-24 14:35:00|5101.2|5098.4|5091.2|5088.4|5102.2|5099.4|5090.2|5087.4|408
1608820800000|2020-12-24 14:40:00|5090.2|5087.4|5095.2|5092.4|5099.2|5096.4|5088.2|5085.4|616
1608821100000|2020-12-24 14:45:00|5095.7|5092.9|5090.7|5087.9|5096.2|5093.4|5088.2|5085.4|163
1608821400000|2020-12-24 14:50:00|5091.2|5088.4|5091|5088.2|5096.2|5093.4|5090.2|5087.4|167
1608821700000|2020-12-24 14:55:00|5090.1|5087.3|5095.7|5092.9|5098.3|5095.5|5085.7|5082.9|393
1608822000000|2020-12-24 15:00:00|5096.2|5093.4|5094.3|5091.5|5096.3|5093.5|5089.2|5086.4|188
1608822300000|2020-12-24 15:05:00|5095.2|5092.4|5108.1|5105.3|5109.5|5106.7|5095.2|5092.4|712
1608822600000|2020-12-24 15:10:00|5108.2|5105.4|5116.7|5113.9|5120.2|5117.4|5106.2|5103.4|577
1608822900000|2020-12-24 15:15:00|5117|5114.2|5116.2|5113.4|5120.1|5117.3|5115.1|5112.3|173
1608823200000|2020-12-24 15:20:00|5117.2|5114.4|5111.6|5108.8|5118.2|5115.4|5111.2|5108.4|75
1608823500000|2020-12-24 15:25:00|5110.8|5108|5113.7|5110.9|5117.2|5114.4|5109.2|5106.4|248
1608823800000|2020-12-24 15:30:00|5113.6|5110.8|5114.1|5111.3|5117.6|5114.8|5110|5107.2|369
1608824100000|2020-12-24 15:35:00|5113.3|5110.5|5096|5093.2|5113.3|5110.5|5095|5092.2|302
1608824400000|2020-12-24 15:40:00|5095.6|5092.8|5088.2|5085.4|5098.1|5095.3|5088.1|5085.3|509
1608824700000|2020-12-24 15:45:00|5088.3|5085.5|5087.2|5084.4|5091.1|5088.3|5082.7|5079.9|280
1608825000000|2020-12-24 15:50:00|5087.1|5084.3|5095.1|5092.3|5095.2|5092.4|5087.1|5084.3|352
1608825300000|2020-12-24 15:55:00|5095|5092.2|5099.1|5096.3|5100.1|5097.3|5091.3|5088.5|369
1608825600000|2020-12-24 16:00:00|5099.2|5096.4|5092.9|5090.1|5101.1|5098.3|5092.9|5090.1|977
1608825900000|2020-12-24 16:05:00|5092.5|5089.7|5097|5094.2|5102|5099.2|5088|5085.2|186
1608826200000|2020-12-24 16:10:00|5096.9|5094.1|5098|5095.2|5100|5097.2|5094|5091.2|112
1608826500000|2020-12-24 16:15:00|5098.2|5095.4|5095|5092.2|5101|5098.2|5095|5092.2|192
1608826800000|2020-12-24 16:20:00|5094|5091.2|5105.2|5102.4|5106.2|5103.4|5094|5091.2|396
1608827100000|2020-12-24 16:25:00|5105.3|5102.5|5107|5104.2|5114.2|5111.4|5105.2|5102.4|230
1608827400000|2020-12-24 16:30:00|5106.2|5103.4|5109.1|5106.3|5111.2|5108.4|5104.2|5101.4|216
1608827700000|2020-12-24 16:35:00|5109.2|5106.4|5106.6|5103.8|5109.2|5106.4|5106.1|5103.3|128
1608828000000|2020-12-24 16:40:00|5106.7|5103.9|5109.2|5106.4|5110.2|5107.4|5105.1|5102.3|167
1608828300000|2020-12-24 16:45:00|5109.3|5106.5|5110.2|5107.4|5110.2|5107.4|5105.2|5102.4|264
1608828600000|2020-12-24 16:50:00|5111.2|5108.4|5115.2|5112.4|5116.2|5113.4|5107.2|5104.4|224
1608828900000|2020-12-24 16:55:00|5114.7|5111.9|5110.2|5107.4|5114.7|5111.9|5108.1|5105.3|91
1608829200000|2020-12-24 17:00:00|5111.2|5108.4|5109.2|5106.4|5112.7|5109.9|5108.1|5105.3|158
1608829500000|2020-12-24 17:05:00|5110.2|5107.4|5115.2|5112.4|5116.7|5113.9|5108.2|5105.4|99
1608829800000|2020-12-24 17:10:00|5116|5113.2|5118.1|5115.3|5118.2|5115.4|5114.6|5111.8|243
1608830100000|2020-12-24 17:15:00|5117.2|5114.4|5122.7|5119.9|5125.2|5122.4|5114.1|5111.3|424
1608830400000|2020-12-24 17:20:00|5123.1|5120.3|5124.2|5121.4|5127.2|5124.4|5120.2|5117.4|317
1608830700000|2020-12-24 17:25:00|5125.3|5122.5|5127.8|5125|5128.8|5126|5121.2|5118.4|1168
1608831000000|2020-12-24 17:30:00|5128.3|5125.5|5124.2|5121.4|5129.3|5126.5|5123.6|5120.8|467
1608831300000|2020-12-24 17:35:00|5124.3|5121.5|5122.2|5119.4|5125.2|5122.4|5121.3|5118.5|268
1608831600000|2020-12-24 17:40:00|5123.2|5120.4|5118.2|5115.4|5123.7|5120.9|5118.2|5115.4|187
1608831900000|2020-12-24 17:45:00|5117.2|5114.4|5123.2|5120.4|5125.2|5122.4|5117.2|5114.4|296
1608832200000|2020-12-24 17:50:00|5123.7|5120.9|5124.2|5121.4|5129.2|5126.4|5123.2|5120.4|373
1608832500000|2020-12-24 17:55:00|5124.3|5121.5|5133.3|5130.5|5134.3|5131.5|5124.3|5121.5|656
1608832800000|2020-12-24 18:00:00|5132.8|5130|5134.3|5131.5|5136.3|5133.5|5130.3|5127.5|452
1608833100000|2020-12-24 18:05:00|5133.8|5131|5134.9|5132.1|5136.3|5133.5|5128.3|5125.5|759
1608833400000|2020-12-24 18:10:00|5135.3|5132.5|5137.3|5134.5|5138.3|5135.5|5132.3|5129.5|467
1608833700000|2020-12-24 18:15:00|5136.9|5134.1|5132.8|5130|5138.3|5135.5|5132.8|5130|364
1608834000000|2020-12-24 18:20:00|5132.3|5129.5|5135.3|5132.5|5135.8|5133|5130.3|5127.5|454
1608834300000|2020-12-24 18:25:00|5134.8|5132|5138.2|5135.4|5139.8|5136.5|5119.1|5116.3|4289
1608834600000|2020-12-24 18:30:00|5140.2|5137.4|5135.3|5132.5|5140.2|5137.4|5132.3|5129.5|439
1608834900000|2020-12-24 18:35:00|5135.8|5133|5144.3|5141.5|5144.3|5141.5|5135.8|5133|606
1608835200000|2020-12-24 18:40:00|5145.3|5142.5|5141.7|5138.9|5145.3|5142.5|5141.2|5138.4|119
1608835500000|2020-12-24 18:45:00|5141.6|5138.8|5136.7|5133.9|5141.6|5138.8|5135.6|5132.8|238
1608835800000|2020-12-24 18:50:00|5136.2|5133.4|5137.6|5134.8|5138.6|5135.8|5136.2|5133.4|56
1608836100000|2020-12-24 18:55:00|5137.2|5134.4|5136.7|5133.9|5142.2|5135.7|5135.7|5130.9|85
1609110000000|2020-12-27 23:00:00|5133.8|5123.8|5066.7|5063.9|5137.3|5130.3|5066.7|5063.8|1798
1609110300000|2020-12-27 23:05:00|5062.2|5059.4|5077.8|5073.8|5081.8|5075.4|5061.7|5054.8|938
1609110600000|2020-12-27 23:10:00|5077.2|5074.4|5085.7|5082.9|5086.8|5083.9|5077.2|5070.8|41
1609110900000|2020-12-27 23:15:00|5086.7|5083.9|5083.2|5080.4|5091.3|5085.4|5081.2|5077.8|55
1609111200000|2020-12-27 23:20:00|5082.7|5079.9|5101.3|5097.3|5108.3|5103.4|5075.2|5071.8|623
1609111500000|2020-12-27 23:25:00|5099.8|5095.8|5099.3|5095.3|5108.3|5103.4|5098.2|5092.3|25
1609111800000|2020-12-27 23:30:00|5100.2|5096.2|5100.8|5096.8|5105.3|5099.8|5093.2|5086.8|29
1609112100000|2020-12-27 23:35:00|5100.2|5097.4|5096.2|5093.4|5101.8|5097.4|5095.7|5089.3|1
1609112400000|2020-12-27 23:40:00|5097.2|5094.4|5091.8|5087.8|5103.8|5097.4|5089.8|5084.8|12
1609112700000|2020-12-27 23:45:00|5091.3|5087.3|5093.8|5089.8|5097.3|5091.4|5090.8|5084.3|2
1609113000000|2020-12-27 23:50:00|5094.3|5090.3|5094.2|5091.4|5097.8|5091.9|5092.2|5087.8|6
1609113300000|2020-12-27 23:55:00|5094.7|5091.9|5098.3|5094.3|5101.3|5095.9|5093.7|5087.4|13
1609113600000|2020-12-28 00:00:00|5097.2|5094.4|5096.2|5093.4|5104.3|5101.4|5094.2|5091.4|941
1609113900000|2020-12-28 00:05:00|5095.7|5092.9|5094.2|5091.4|5099.2|5096.4|5091.2|5084.8|101
1609114200000|2020-12-28 00:10:00|5093.2|5090.4|5085.2|5082.4|5094.2|5091.4|5083.7|5080.9|74
1609114500000|2020-12-28 00:15:00|5084.7|5081.9|5091.2|5088.4|5092.2|5089.4|5081.2|5078.3|52
1609114800000|2020-12-28 00:20:00|5092.3|5088.3|5094.2|5091.4|5095.3|5092.4|5090.2|5087.4|30
1609115100000|2020-12-28 00:25:00|5093.7|5090.9|5095.2|5092.4|5097.2|5094.4|5093.7|5090.9|10
1609115400000|2020-12-28 00:30:00|5096.2|5093.4|5097.2|5094.4|5100.2|5097.4|5095.2|5092.4|25
1609115700000|2020-12-28 00:35:00|5098.2|5095.4|5096.7|5093.9|5098.2|5095.4|5095.2|5092.4|8
1609116000000|2020-12-28 00:40:00|5096.2|5093.4|5110.2|5107.4|5110.2|5107.4|5096.2|5093.4|49
1609116300000|2020-12-28 00:45:00|5109.7|5106.9|5106.2|5103.4|5109.7|5106.9|5105.2|5102.4|21
1609116600000|2020-12-28 00:50:00|5107.2|5104.4|5114.2|5111.4|5115.2|5112.4|5104.2|5101.4|617
1609116900000|2020-12-28 00:55:00|5115.2|5112.4|5122.2|5119.4|5124.7|5121.9|5115.2|5112.3|1690
1609117200000|2020-12-28 01:00:00|5123.2|5120.4|5113.8|5109.8|5129.2|5126.4|5109.7|5106.9|309
1609117500000|2020-12-28 01:05:00|5114.3|5110.3|5107.2|5104.4|5117.3|5113.4|5106.2|5103.3|170
1609117800000|2020-12-28 01:10:00|5106.7|5103.9|5119.2|5116.4|5121.2|5118.4|5103.2|5099.3|106
1609118100000|2020-12-28 01:15:00|5118.7|5115.9|5121.2|5118.4|5121.2|5118.4|5110.2|5107.4|1014
1609118400000|2020-12-28 01:20:00|5120.7|5117.9|5124.2|5121.4|5124.7|5121.9|5116.2|5113.3|62
1609118700000|2020-12-28 01:25:00|5124.7|5121.9|5120.2|5117.4|5125.7|5122.9|5119.2|5116.4|4486
1609119000000|2020-12-28 01:30:00|5121.2|5118.4|5126.7|5123.9|5128.7|5125.9|5121.2|5118.4|179
1609119300000|2020-12-28 01:35:00|5127.2|5124.4|5131.8|5129|5134.7|5131.9|5126.7|5123.9|170
1609119600000|2020-12-28 01:40:00|5132.2|5129.4|5133.3|5130.5|5137.7|5134.9|5131.3|5128.5|109
1609119900000|2020-12-28 01:45:00|5133.7|5130.9|5127.8|5125|5134.3|5131.5|5127.7|5124.9|145
1609120200000|2020-12-28 01:50:00|5128.8|5126|5129.2|5126.4|5135.7|5132.9|5126.8|5124|69
1609120500000|2020-12-28 01:55:00|5129.7|5126.9|5129.2|5126.4|5131.7|5128.9|5127.2|5124.4|71
1609120800000|2020-12-28 02:00:00|5128.7|5125.9|5130.7|5127.9|5134.7|5131.9|5121.8|5119|201
1609121100000|2020-12-28 02:05:00|5131.3|5128.5|5128.2|5125.4|5132.7|5129.9|5127.3|5124.5|53
1609121400000|2020-12-28 02:10:00|5128.3|5125.5|5124.2|5121.4|5129.2|5126.4|5122.7|5119.9|61
1609121700000|2020-12-28 02:15:00|5125.2|5122.4|5123.7|5120.9|5125.2|5122.4|5122.2|5119.4|31
1609122000000|2020-12-28 02:20:00|5123.2|5120.4|5123.7|5120.9|5126.7|5123.9|5123.2|5120.4|45
1609122300000|2020-12-28 02:25:00|5123.3|5120.5|5119.2|5116.4|5123.3|5120.5|5117.8|5115|39
1609122600000|2020-12-28 02:30:00|5119.7|5116.9|5118.2|5115.4|5122.7|5119.9|5115.7|5112.9|53
1609122900000|2020-12-28 02:35:00|5117.7|5114.9|5114.7|5111.9|5118.2|5115.4|5110.2|5107.4|89
1609123200000|2020-12-28 02:40:00|5114.2|5111.4|5122.8|5120|5122.8|5120|5113.7|5110.9|71
1609123500000|2020-12-28 02:45:00|5122.7|5119.9|5125.2|5122.4|5126.2|5123.4|5119.8|5117|42
1609123800000|2020-12-28 02:50:00|5124.7|5121.9|5126.3|5123.5|5128.2|5125.4|5124.7|5121.9|11
1609124100000|2020-12-28 02:55:00|5126.7|5123.9|5122.7|5119.9|5126.7|5123.9|5122.2|5119.4|79
1609124400000|2020-12-28 03:00:00|5122.3|5119.5|5122.2|5119.4|5123.7|5120.9|5120.2|5117.4|50
1609124700000|2020-12-28 03:05:00|5122.7|5119.9|5121.7|5118.9|5123.7|5120.9|5121.7|5118.9|9
1609125000000|2020-12-28 03:10:00|5120.8|5118|5118.2|5115.4|5121.7|5118.9|5117.2|5114.4|48
1609125300000|2020-12-28 03:15:00|5117.7|5114.9|5116.7|5113.9|5117.7|5114.9|5112.2|5109.4|180
1609125600000|2020-12-28 03:20:00|5116.2|5113.4|5118.2|5115.4|5118.7|5115.9|5113.7|5110.9|57
1609125900000|2020-12-28 03:25:00|5118.7|5115.9|5120.2|5117.4|5122.2|5119.4|5118.7|5115.9|38
1609126200000|2020-12-28 03:30:00|5118.7|5115.9|5117.2|5114.4|5119.2|5116.4|5116.7|5113.9|6
1609126500000|2020-12-28 03:35:00|5116.7|5113.9|5121.2|5118.4|5121.8|5119|5116.7|5113.9|22
1609126800000|2020-12-28 03:40:00|5120.7|5117.9|5120.3|5117.5|5121.2|5118.4|5119.3|5116.5|1
1609127100000|2020-12-28 03:45:00|5121.3|5118.5|5119.3|5116.5|5121.3|5118.5|5119.2|5116.4|38
1609127400000|2020-12-28 03:50:00|5118.7|5115.9|5118.2|5115.4|5118.8|5116|5117.8|5115|4
1609127700000|2020-12-28 03:55:00|5118.3|5115.5|5118.3|5115.5|5121.8|5119|5118.3|5115.5|19
1609128000000|2020-12-28 04:00:00|5118.7|5115.9|5117.8|5115|5121.8|5119|5117.3|5114.5|18
1609128300000|2020-12-28 04:05:00|5117.3|5114.5|5117.2|5114.4|5118.3|5115.5|5116.2|5113.4|4
1609128600000|2020-12-28 04:10:00|5117.3|5114.5|5117.2|5114.4|5117.7|5114.9|5116.7|5113.9|3
1609128900000|2020-12-28 04:15:00|5117.7|5114.9|5116.2|5113.4|5118.3|5115.5|5116.2|5113.4|42
1609129200000|2020-12-28 04:20:00|5114.7|5111.9|5114.7|5111.9|5114.7|5111.9|5113.2|5110.4|42
1609129500000|2020-12-28 04:25:00|5114.8|5112|5120.3|5117.5|5122.7|5119.9|5114.8|5112|103
1609129800000|2020-12-28 04:30:00|5120.7|5117.9|5120.3|5117.5|5121.8|5119|5119.3|5116.5|7
1609130100000|2020-12-28 04:35:00|5120.8|5118|5119.3|5116.5|5120.8|5118|5118.8|5116|3
1609130400000|2020-12-28 04:40:00|5119.8|5117|5121.7|5118.9|5121.8|5119|5119.3|5116.5|2
1609130700000|2020-12-28 04:45:00|5121.8|5119|5122.2|5119.4|5122.7|5119.9|5121.2|5118.4|7
1609131000000|2020-12-28 04:50:00|5121.8|5119|5122.7|5119.9|5122.7|5119.9|5121.8|5119|14
1609131300000|2020-12-28 04:55:00|5122.3|5119.5|5122.2|5119.4|5122.7|5119.9|5121.7|5118.9|5
1609131600000|2020-12-28 05:00:00|5122.7|5119.9|5120.8|5118|5122.7|5119.9|5120.2|5117.4|13
1609131900000|2020-12-28 05:05:00|5120.3|5117.5|5121.2|5118.4|5121.7|5118.9|5120.2|5117.4|22
1609132200000|2020-12-28 05:10:00|5121.3|5118.5|5123.8|5121|5125.2|5122.4|5121.2|5118.4|35
1609132500000|2020-12-28 05:15:00|5122.8|5120|5125.2|5122.4|5125.2|5122.4|5122.7|5119.9|6
1609132800000|2020-12-28 05:20:00|5124.8|5122|5125.8|5123|5126.2|5123.4|5124.2|5121.4|6
1609133100000|2020-12-28 05:25:00|5126.3|5123.5|5126.8|5124|5126.8|5124|5125.3|5122.5|20
1609133400000|2020-12-28 05:30:00|5126.3|5123.5|5125.3|5122.5|5126.3|5123.5|5123.3|5120.5|25
1609133700000|2020-12-28 05:35:00|5124.8|5122|5116.3|5113.5|5126.8|5124|5115.3|5112.5|495
1609134000000|2020-12-28 05:40:00|5116.2|5113.4|5114.3|5111.5|5117.3|5114.5|5113.8|5111|107
1609134300000|2020-12-28 05:45:00|5114.2|5111.4|5117.3|5114.5|5117.3|5114.5|5112.3|5109.5|57
1609134600000|2020-12-28 05:50:00|5116.8|5114|5116.8|5114|5118.3|5115.5|5114.3|5111.5|19
1609134900000|2020-12-28 05:55:00|5116.3|5113.5|5114.3|5111.5|5116.3|5113.5|5110.8|5108|58
1609135200000|2020-12-28 06:00:00|5113.3|5110.5|5101.8|5099|5114.4|5111.5|5099.3|5094.4|318
1609135500000|2020-12-28 06:05:00|5101.3|5098.5|5094.3|5091.5|5102.8|5100|5093.8|5091|113
1609135800000|2020-12-28 06:10:00|5093.8|5091|5095.8|5093|5100.8|5098|5093.8|5091|898
1609136100000|2020-12-28 06:15:00|5095.3|5092.5|5097.3|5094.5|5101.3|5098.5|5091.3|5088.4|208
1609136400000|2020-12-28 06:20:00|5096.8|5094|5101.3|5098.5|5102.3|5099.5|5091.8|5089|342
1609136700000|2020-12-28 06:25:00|5102.3|5099.5|5103.3|5100.5|5106.3|5103.5|5100.8|5098|68
1609137000000|2020-12-28 06:30:00|5102.3|5099.5|5101.8|5099|5102.3|5099.5|5095.8|5093|78
1609137300000|2020-12-28 06:35:00|5101.3|5098.5|5112.3|5109.5|5112.8|5110|5100.8|5098|102
1609137600000|2020-12-28 06:40:00|5111.8|5109|5113.3|5110.5|5113.8|5111|5110.3|5107.5|207
1609137900000|2020-12-28 06:45:00|5113.8|5111|5110.8|5108|5113.8|5111|5108.3|5105.5|111
1609138200000|2020-12-28 06:50:00|5111.3|5108.5|5108.8|5106|5112.8|5110|5108.8|5106|127
1609138500000|2020-12-28 06:55:00|5109.3|5106.5|5109.3|5106.5|5111.3|5108.5|5108.8|5106|129
1609138800000|2020-12-28 07:00:00|5108.8|5106|5110.8|5108|5110.8|5108|5106.8|5104|187
1609139100000|2020-12-28 07:05:00|5110.3|5107.5|5118.8|5116|5118.8|5116|5109.8|5107|492
1609139400000|2020-12-28 07:10:00|5119.3|5116.5|5121.8|5119|5121.8|5119|5118.3|5115.5|45
1609139700000|2020-12-28 07:15:00|5122.8|5120|5126.3|5123.5|5126.8|5124|5122.8|5120|73
1609140000000|2020-12-28 07:20:00|5125.8|5123|5127.3|5124.5|5129.8|5127|5125.8|5123|204
1609140300000|2020-12-28 07:25:00|5127.8|5125|5126.8|5124|5129.8|5127|5126.8|5124|410
1609140600000|2020-12-28 07:30:00|5125.8|5123|5120.8|5118|5126.8|5124|5120.8|5118|82
1609140900000|2020-12-28 07:35:00|5120.3|5117.5|5123.8|5121|5124.3|5121.5|5119.3|5116.5|302
1609141200000|2020-12-28 07:40:00|5123.3|5120.5|5127.8|5125|5128.8|5126|5121.8|5119|173
1609141500000|2020-12-28 07:45:00|5126.8|5124|5124.8|5122|5127.8|5125|5124.8|5122|122
1609141800000|2020-12-28 07:50:00|5123.8|5121|5128.8|5126|5128.8|5126|5121.8|5119|364
1609142100000|2020-12-28 07:55:00|5127.8|5125|5143.3|5140.5|5145.8|5143|5126.8|5124|717
1609142400000|2020-12-28 08:00:00|5143.8|5141|5143.8|5141|5151.3|5148.5|5140.8|5138|714
1609142700000|2020-12-28 08:05:00|5144.8|5142|5150.8|5148|5151.8|5149|5138.8|5136|982
1609143000000|2020-12-28 08:10:00|5151.3|5148.5|5151.8|5149|5154.8|5152|5149.3|5146.5|595
1609143300000|2020-12-28 08:15:00|5152.8|5150|5151.8|5149|5154.8|5152|5148.8|5146|278
1609143600000|2020-12-28 08:20:00|5152.3|5149.5|5150.8|5148|5154.8|5152|5146.8|5144|669
1609143900000|2020-12-28 08:25:00|5149.8|5147|5145.8|5143|5153.8|5151|5145.8|5143|804
1609144200000|2020-12-28 08:30:00|5145.3|5142.5|5157.9|5155.1|5159.9|5157.1|5143.8|5141|44644
1609144500000|2020-12-28 08:35:00|5158.9|5156.1|5156.9|5154.1|5159.9|5157.1|5149.9|5147.1|460
1609144800000|2020-12-28 08:40:00|5157.4|5154.6|5159.8|5157|5159.9|5157.1|5153.9|5151.1|10072
1609145100000|2020-12-28 08:45:00|5159.9|5157.1|5173.9|5171.1|5173.9|5171.1|5157.9|5155.1|886
1609145400000|2020-12-28 08:50:00|5173.8|5171|5170.9|5168.1|5174.9|5172.1|5168.9|5166.1|993
1609145700000|2020-12-28 08:55:00|5171.8|5169|5172.3|5169.5|5174.4|5171.6|5170.8|5168|928
1609146000000|2020-12-28 09:00:00|5172.4|5169.6|5170.4|5167.6|5172.9|5170.1|5167.9|5165.1|326
1609146300000|2020-12-28 09:05:00|5170.8|5168|5167.9|5165.1|5171.9|5169.1|5166.9|5164.1|449
1609146600000|2020-12-28 09:10:00|5167.8|5165|5177.3|5174.5|5179.9|5177.1|5166.9|5164.1|497
1609146900000|2020-12-28 09:15:00|5176.9|5174.1|5176.8|5174|5180.8|5178|5176.8|5174|368
1609147200000|2020-12-28 09:20:00|5176.9|5174.1|5175.3|5172.5|5177.9|5175.1|5172.8|5170|133
1609147500000|2020-12-28 09:25:00|5174.9|5172.1|5186.9|5184.1|5187.4|5184.6|5172.9|5170.1|759
1609147800000|2020-12-28 09:30:00|5186.8|5184|5187.9|5185.1|5189.9|5187.1|5184.9|5182.1|482
1609148100000|2020-12-28 09:35:00|5187.4|5184.6|5188.9|5186.1|5192.9|5190.1|5186.9|5184.1|489
1609148400000|2020-12-28 09:40:00|5189.4|5186.6|5199.9|5197.1|5199.9|5197.1|5188.8|5186|1077
1609148700000|2020-12-28 09:45:00|5198.9|5196.1|5202.3|5199.5|5204.9|5202.1|5196.9|5194.1|1000
1609149000000|2020-12-28 09:50:00|5202.4|5199.6|5199.9|5197.1|5205.8|5203|5199.4|5196.6|618
1609149300000|2020-12-28 09:55:00|5200.3|5197.5|5193.9|5191.1|5202.8|5200|5193.8|5191|309
1609149600000|2020-12-28 10:00:00|5194.8|5192|5196.9|5194.1|5199.9|5197.1|5192.9|5190.1|222
1609149900000|2020-12-28 10:05:00|5197.9|5195.1|5200.9|5198.1|5201.9|5199.1|5196.9|5194.1|112
1609150200000|2020-12-28 10:10:00|5201.8|5199|5189.9|5187.1|5201.8|5199|5187.8|5185|690
1609150500000|2020-12-28 10:15:00|5189.8|5187|5184.8|5182|5190.9|5188.1|5183.8|5181|581
1609150800000|2020-12-28 10:20:00|5184.3|5181.5|5183.8|5181|5184.8|5182|5182.8|5180|266
1609151100000|2020-12-28 10:25:00|5182.8|5180|5178.3|5175.5|5183.8|5181|5176.8|5174|498
1609151400000|2020-12-28 10:30:00|5177.8|5175|5179.8|5177|5180.8|5178|5176.8|5174|213
1609151700000|2020-12-28 10:35:00|5180.8|5178|5179.3|5176.5|5180.8|5178|5176.3|5173.5|119
1609152000000|2020-12-28 10:40:00|5178.8|5176|5184.8|5182|5185.3|5182.5|5176.8|5174|316
1609152300000|2020-12-28 10:45:00|5184.3|5181.5|5181.8|5179|5184.8|5182|5179.8|5177|318
1609152600000|2020-12-28 10:50:00|5182.3|5179.5|5180.9|5178.1|5182.8|5180|5179.8|5177|327
1609152900000|2020-12-28 10:55:00|5179.8|5177|5175.3|5172.5|5180.8|5178|5173.8|5171|191
1609153200000|2020-12-28 11:00:00|5174.8|5172|5174.8|5172|5175.8|5173|5172.3|5169.5|740
1609153500000|2020-12-28 11:05:00|5175.8|5173|5167.3|5164.5|5177.8|5175|5166.8|5164|397
1609153800000|2020-12-28 11:10:00|5167.8|5165|5173.3|5170.5|5174.8|5172|5167.3|5164.5|418
1609154100000|2020-12-28 11:15:00|5173.8|5171|5165.8|5163|5173.8|5171|5162.8|5160|475
1609154400000|2020-12-28 11:20:00|5165.3|5162.5|5166.8|5164|5167.8|5165|5162.8|5160|220
1609154700000|2020-12-28 11:25:00|5165.8|5163|5175.9|5173.1|5175.9|5173.1|5165.8|5163|402
1609155000000|2020-12-28 11:30:00|5175.8|5173|5173.9|5171.1|5179.4|5176.6|5173.4|5170.6|470
1609155300000|2020-12-28 11:35:00|5173.8|5171|5171.3|5168.5|5178.3|5175.5|5170.8|5168|225
1609155600000|2020-12-28 11:40:00|5171.4|5168.6|5174.3|5171.5|5175.8|5173|5170.3|5167.5|744
1609155900000|2020-12-28 11:45:00|5173.8|5171|5176.3|5173.5|5179.8|5177|5173.8|5171|226
1609156200000|2020-12-28 11:50:00|5175.8|5173|5177.8|5175|5179.8|5177|5174.9|5172.1|83
1609156500000|2020-12-28 11:55:00|5178.3|5175.5|5178.8|5176|5180.8|5178|5176.8|5174|99
1609156800000|2020-12-28 12:00:00|5178.4|5175.6|5178.4|5175.6|5181.9|5179.1|5174.8|5172|220
1609157100000|2020-12-28 12:05:00|5178.3|5175.5|5179.8|5177|5179.8|5177|5173.8|5171|159
1609157400000|2020-12-28 12:10:00|5179.3|5176.5|5176.8|5174|5181.8|5179|5174.4|5171.6|226
1609157700000|2020-12-28 12:15:00|5177.3|5174.5|5176.4|5173.6|5178.4|5175.6|5174.8|5172|50
1609158000000|2020-12-28 12:20:00|5176.3|5173.5|5175.8|5173|5176.8|5174|5172.8|5170|178
1609158300000|2020-12-28 12:25:00|5175.3|5172.5|5178.8|5176|5178.8|5176|5173.8|5171|93
1609158600000|2020-12-28 12:30:00|5178.3|5175.5|5180.8|5178|5181.8|5179|5174.8|5172|196
1609158900000|2020-12-28 12:35:00|5179.9|5177.1|5180.8|5178|5184.8|5182|5178.4|5175.6|250
1609159200000|2020-12-28 12:40:00|5180.3|5177.5|5181.4|5178.6|5183.9|5181.1|5178.8|5176|351
1609159500000|2020-12-28 12:45:00|5180.9|5178.1|5182.9|5180.1|5183.4|5180.6|5180.4|5177.6|69
1609159800000|2020-12-28 12:50:00|5183.9|5181.1|5185.8|5183|5185.9|5183.1|5183.9|5181.1|297
1609160100000|2020-12-28 12:55:00|5185.4|5182.6|5184.9|5182.1|5186.8|5184|5181.4|5178.6|273
1609160400000|2020-12-28 13:00:00|5184.8|5182|5191.3|5188.5|5191.8|5189|5175.4|5172.6|393
1609160700000|2020-12-28 13:05:00|5191.4|5188.6|5185.9|5183.1|5191.9|5189.1|5185.9|5183.1|281
1609161000000|2020-12-28 13:10:00|5185.8|5183|5183.3|5180.5|5187.8|5185|5182.4|5179.6|147
1609161300000|2020-12-28 13:15:00|5182.9|5180.1|5170.9|5168.1|5183.9|5181.1|5170.3|5167.5|343
1609161600000|2020-12-28 13:20:00|5170.8|5168|5162.9|5160.1|5173.9|5171.1|5161.9|5159.1|830
1609161900000|2020-12-28 13:25:00|5163.3|5160.5|5157.8|5155|5163.4|5160.6|5152.4|5149.6|1040
1609162200000|2020-12-28 13:30:00|5157.9|5155.1|5156.4|5153.6|5161.8|5159|5154.9|5152.1|491
1609162500000|2020-12-28 13:35:00|5156.9|5154.1|5151.9|5149.1|5157.4|5154.6|5150.9|5148.1|898
1609162800000|2020-12-28 13:40:00|5152.3|5149.5|5154.8|5152|5156.9|5154.1|5148.9|5146.1|479
1609163100000|2020-12-28 13:45:00|5153.9|5151.1|5141.9|5139.1|5154.3|5151.5|5139.9|5137.1|1843
1609163400000|2020-12-28 13:50:00|5141.8|5139|5156.9|5154.1|5156.9|5154.1|5140.8|5138|877
1609163700000|2020-12-28 13:55:00|5156.8|5154|5151.9|5149.1|5156.8|5154|5148.9|5146.1|969
1609164000000|2020-12-28 14:00:00|5152.3|5149.5|5153.3|5150.5|5166.9|5164.1|5150.9|5148.1|1008
1609164300000|2020-12-28 14:05:00|5152.9|5150.1|5140.9|5138.1|5154.9|5152.1|5139.9|5137.1|1431
1609164600000|2020-12-28 14:10:00|5141.4|5138.6|5129.9|5127.1|5143.9|5141.1|5127.9|5125.1|2514
1609164900000|2020-12-28 14:15:00|5128.9|5126.1|5135.9|5133.1|5140.9|5138.1|5127.8|5125|788
1609165200000|2020-12-28 14:20:00|5134.9|5132.1|5133.4|5130.6|5134.9|5132.1|5127.9|5125.1|471
1609165500000|2020-12-28 14:25:00|5132.9|5130.1|5138.9|5136.1|5140.9|5138.1|5132.9|5130.1|1340
1609165800000|2020-12-28 14:30:00|5138.4|5135.6|5129.9|5127.1|5140.9|5138.1|5124.4|5121.6|1074
1609166100000|2020-12-28 14:35:00|5129.4|5126.6|5126.9|5124.1|5129.9|5127.1|5120.9|5118.1|589
1609166400000|2020-12-28 14:40:00|5125.9|5123.1|5125.9|5123.1|5128.9|5126.1|5122.9|5120.1|503
1609166700000|2020-12-28 14:45:00|5125.4|5122.6|5148.9|5146.1|5148.9|5146.1|5124.9|5122.1|999
1609167000000|2020-12-28 14:50:00|5148.4|5145.6|5154.4|5151.6|5154.9|5152.1|5140.4|5137.6|656
1609167300000|2020-12-28 14:55:00|5153.9|5151.1|5154.9|5152.1|5155.9|5153.1|5146.9|5144.1|3030
1609167600000|2020-12-28 15:00:00|5153.9|5151.1|5148.4|5145.6|5157.9|5155.1|5147.4|5144.6|634
1609167900000|2020-12-28 15:05:00|5148.9|5146.1|5137.4|5134.6|5149.9|5147.1|5135.9|5133.1|522
1609168200000|2020-12-28 15:10:00|5137.9|5135.1|5148.9|5146.1|5149.9|5147.1|5136.4|5133.6|408
1609168500000|2020-12-28 15:15:00|5149.4|5146.6|5139.9|5137.1|5149.4|5146.6|5139.9|5137.1|240
1609168800000|2020-12-28 15:20:00|5140.4|5137.6|5148.4|5145.6|5148.9|5146.1|5135.9|5133.1|516
1609169100000|2020-12-28 15:25:00|5148.9|5146.1|5145.9|5143.1|5150.9|5148.1|5139.9|5137.1|561
1609169400000|2020-12-28 15:30:00|5146.4|5143.6|5145.9|5143.1|5150.9|5148.1|5140.4|5137.6|466
1609169700000|2020-12-28 15:35:00|5145.4|5142.6|5137.9|5135.1|5148.4|5145.6|5136.9|5134.1|621
1609170000000|2020-12-28 15:40:00|5138.4|5135.6|5135.4|5132.6|5139.9|5137.1|5132.9|5130.1|517
1609170300000|2020-12-28 15:45:00|5134.9|5132.1|5139.9|5137.1|5139.9|5137.1|5129.9|5127.1|1561
1609170600000|2020-12-28 15:50:00|5140.9|5138.1|5134.9|5132.1|5142.9|5140.1|5134.4|5131.6|1975
1609170900000|2020-12-28 15:55:00|5135.4|5132.6|5130.9|5128.1|5137.9|5135.1|5121.9|5119.1|2041
1609171200000|2020-12-28 16:00:00|5131.9|5129.1|5130.9|5128.1|5133.4|5130.6|5124.9|5122.1|36545
1609171500000|2020-12-28 16:05:00|5129.9|5127.1|5128.4|5125.6|5130.9|5128.1|5124.9|5122.1|2677
1609171800000|2020-12-28 16:10:00|5129.9|5127.1|5135.9|5133.1|5137.9|5135.1|5129.9|5127.1|904
1609172100000|2020-12-28 16:15:00|5136.4|5133.6|5128.9|5126.1|5136.9|5134.1|5126.9|5124.1|495
1609172400000|2020-12-28 16:20:00|5129.4|5126.6|5123.9|5121.1|5130.9|5128.1|5123.9|5121.1|461
1609172700000|2020-12-28 16:25:00|5123.4|5120.6|5136.9|5134.1|5138.4|5135.6|5120.9|5118.1|799
1609173000000|2020-12-28 16:30:00|5137.9|5135.1|5143.9|5141.1|5143.9|5141.1|5134.9|5132.1|960
1609173300000|2020-12-28 16:35:00|5143.4|5140.6|5145.9|5143.1|5145.9|5143.1|5140.9|5138.1|425
1609173600000|2020-12-28 16:40:00|5146.9|5144.1|5150.9|5148.1|5150.9|5148.1|5143.4|5140.6|386
1609173900000|2020-12-28 16:45:00|5150.4|5147.6|5147.9|5145.1|5154.4|5151.6|5145.9|5143.1|956
1609174200000|2020-12-28 16:50:00|5147.4|5144.6|5142.9|5140.1|5147.9|5145.1|5140.9|5138.1|354
1609174500000|2020-12-28 16:55:00|5142.4|5139.6|5146.4|5143.6|5146.9|5144.1|5140.9|5138.1|265
1609174800000|2020-12-28 17:00:00|5145.9|5143.1|5140.4|5137.6|5146.4|5143.6|5139.9|5137.1|455
1609175100000|2020-12-28 17:05:00|5140.9|5138.1|5139.4|5136.6|5140.9|5138.1|5136.9|5134.1|317
1609175400000|2020-12-28 17:10:00|5138.9|5136.1|5136.9|5134.1|5139.9|5137.1|5135.9|5133.1|465
1609175700000|2020-12-28 17:15:00|5138.4|5135.6|5144.9|5142.1|5148.4|5145.6|5136.9|5134.1|446
1609176000000|2020-12-28 17:20:00|5145.9|5143.1|5148.9|5146.1|5149.9|5147.1|5144.9|5142.1|350
1609176300000|2020-12-28 17:25:00|5149.9|5147.1|5154.9|5152.1|5154.9|5152.1|5147.9|5145.1|557
1609176600000|2020-12-28 17:30:00|5155.9|5153.1|5158.9|5156.1|5159.4|5156.6|5153.9|5151.1|643
1609176900000|2020-12-28 17:35:00|5158.4|5155.6|5151.9|5149.1|5160.9|5158.1|5150.9|5148.1|517
1609177200000|2020-12-28 17:40:00|5152.9|5150.1|5152.9|5150.1|5154.9|5152.1|5149.9|5147.1|383
1609177500000|2020-12-28 17:45:00|5152.4|5149.6|5145.9|5143.1|5153.4|5150.6|5144.9|5142.1|456
1609177800000|2020-12-28 17:50:00|5145.4|5142.6|5145.4|5142.6|5146.9|5144.1|5141.9|5139.1|502
1609178100000|2020-12-28 17:55:00|5145.9|5143.1|5143.9|5141.1|5145.9|5143.1|5141.9|5139.1|261
1609178400000|2020-12-28 18:00:00|5144.4|5141.6|5138.4|5135.6|5144.9|5142.1|5137.9|5135.1|1201
1609178700000|2020-12-28 18:05:00|5137.9|5135.1|5134.4|5131.6|5139.9|5137.1|5127.9|5125.1|818
1609179000000|2020-12-28 18:10:00|5133.9|5131.1|5127.9|5125.1|5134.9|5132.1|5125.9|5123.1|1380
1609179300000|2020-12-28 18:15:00|5128.9|5126.1|5124.9|5122.1|5129.4|5126.6|5124.9|5122.1|306
1609179600000|2020-12-28 18:20:00|5123.9|5121.1|5125.9|5123.1|5126.9|5124.1|5119.9|5117.1|1158
1609179900000|2020-12-28 18:25:00|5124.9|5122.1|5120.9|5118.1|5124.9|5122.1|5120.9|5118.1|702
1609180200000|2020-12-28 18:30:00|5120.4|5117.6|5118.9|5116.1|5123.9|5121.1|5117.9|5115.1|506
1609180500000|2020-12-28 18:35:00|5119.4|5116.6|5124.9|5122.1|5126.4|5123.6|5118.4|5115.6|272
1609180800000|2020-12-28 18:40:00|5125.9|5123.1|5115.9|5113.1|5125.9|5123.1|5114.9|5112.1|385
1609181100000|2020-12-28 18:45:00|5115.4|5112.6|5110.9|5108.1|5115.9|5113.1|5108.9|5106.1|567
1609181400000|2020-12-28 18:50:00|5110.4|5107.6|5113.9|5111.1|5115.9|5113.1|5108.9|5106.1|851
1609181700000|2020-12-28 18:55:00|5114.4|5111.6|5109.9|5107.1|5114.9|5112.1|5109.9|5107.1|722
1609182000000|2020-12-28 19:00:00|5109.4|5106.6|5103.4|5100.6|5109.9|5107.1|5100.9|5098.1|2205
1609182300000|2020-12-28 19:05:00|5102.9|5100.1|5098.9|5096.1|5105.9|5103.1|5096.9|5094.1|1525
1609182600000|2020-12-28 19:10:00|5098.4|5095.6|5100.4|5097.6|5101.9|5099.1|5093.9|5091.1|873
1609182900000|2020-12-28 19:15:00|5099.9|5097.1|5101.9|5099.1|5104.4|5101.6|5094.9|5092.1|1471
1609183200000|2020-12-28 19:20:00|5102.4|5099.6|5106.9|5104.1|5106.9|5104.1|5099.4|5096.6|5205
1609183500000|2020-12-28 19:25:00|5105.9|5103.1|5092.9|5090.1|5108.9|5106.1|5084.9|5082.1|5563
1609183800000|2020-12-28 19:30:00|5092.4|5089.6|5093.9|5091.1|5100.4|5097.6|5090.9|5088.1|2381
1609184100000|2020-12-28 19:35:00|5094.4|5091.6|5098.9|5096.1|5098.9|5096.1|5092.9|5090.1|356
1609184400000|2020-12-28 19:40:00|5098.4|5095.6|5094.9|5092.1|5098.4|5095.6|5094.4|5091.6|149
1609184700000|2020-12-28 19:45:00|5095.4|5092.6|5093.9|5091.1|5095.9|5093.1|5093.4|5090.6|385
1609185000000|2020-12-28 19:50:00|5093.4|5090.6|5093.9|5091.1|5095.4|5092.6|5092.9|5090.1|143
1609185300000|2020-12-28 19:55:00|5093.4|5090.6|5093.9|5091.1|5094.9|5092.1|5092.9|5090.1|129
1609185600000|2020-12-28 20:00:00|5094.4|5091.6|5093.9|5091.1|5094.4|5091.6|5091.9|5089.1|77
1609185900000|2020-12-28 20:05:00|5093.4|5090.6|5093.9|5091.1|5095.9|5093.1|5091.9|5089.1|97
1609186200000|2020-12-28 20:10:00|5094.4|5091.6|5094.9|5092.1|5096.9|5094.1|5093.9|5091.1|51
1609186500000|2020-12-28 20:15:00|5095.4|5092.6|5094.9|5092.1|5095.9|5093.1|5093.9|5091.1|435
1609186800000|2020-12-28 20:20:00|5095.9|5093.1|5096.9|5094.1|5097.9|5095.1|5095.9|5093.1|180
1609187100000|2020-12-28 20:25:00|5095.9|5093.1|5094.4|5091.6|5096.9|5094.1|5092.9|5090.1|644
1609187400000|2020-12-28 20:30:00|5094.9|5092.1|5091.9|5089.1|5094.9|5092.1|5091.9|5089.1|86
1609187700000|2020-12-28 20:35:00|5092.9|5090.1|5094.4|5091.6|5094.4|5091.6|5090.9|5088.1|121
1609188000000|2020-12-28 20:40:00|5093.9|5091.1|5098.4|5095.6|5099.4|5096.6|5093.9|5091.1|75
1609188300000|2020-12-28 20:45:00|5097.9|5095.1|5097.4|5094.6|5098.9|5096.1|5096.9|5094.1|185
1609188600000|2020-12-28 20:50:00|5097.9|5095.1|5094.9|5092.1|5097.9|5095.1|5094.9|5092.1|108
1609188900000|2020-12-28 20:55:00|5095.9|5093.1|5096.9|5094.1|5096.9|5094.1|5094.4|5091.6|185
1609189200000|2020-12-28 21:00:00|5096.4|5093.6|5096.9|5094.1|5097.9|5095.1|5094.9|5092.1|43
1609189500000|2020-12-28 21:05:00|5097.4|5094.6|5096.4|5093.6|5097.9|5095.1|5095.9|5093.1|14
1609189800000|2020-12-28 21:10:00|5095.9|5093.1|5097.9|5095.1|5097.9|5095.1|5095.9|5093.1|62
1609190100000|2020-12-28 21:15:00|5096.9|5094.1|5096.9|5094.1|5097.9|5095.1|5095.9|5093.1|34
1609190400000|2020-12-28 21:20:00|5096.4|5093.6|5093.9|5091.1|5096.9|5094.1|5093.9|5091.1|94
1609190700000|2020-12-28 21:25:00|5092.9|5090.1|5094.9|5092.1|5094.9|5092.1|5091.9|5089.1|87
1609191000000|2020-12-28 21:30:00|5094.4|5091.6|5098.9|5096.1|5098.9|5096.1|5093.9|5091.1|76
1609191300000|2020-12-28 21:35:00|5098.4|5095.6|5096.4|5093.6|5098.9|5096.1|5095.9|5093.1|52
1609191600000|2020-12-28 21:40:00|5096.9|5094.1|5096.4|5093.6|5097.4|5094.6|5095.9|5093.1|11
1609191900000|2020-12-28 21:45:00|5096.9|5094.1|5091.9|5089.1|5097.9|5095.1|5089.4|5086.6|204
1609192200000|2020-12-28 21:50:00|5092.4|5089.6|5096.9|5094.1|5097.9|5095.1|5092.4|5089.6|45
1609192500000|2020-12-28 21:55:00|5096.4|5093.6|5096.4|5093.6|5097.5|5094.6|5094.9|5092.1|66
1609192800000|2020-12-28 22:00:00|5100|5090|5102|5092|5103.5|5098.6|5098.5|5090|3
1609193100000|2020-12-28 22:05:00|5102.5|5092.5|5103.5|5093.5|5103.5|5093.5|5101.5|5091.5|14
1609193400000|2020-12-28 22:10:00|5102|5092|5101.5|5091.5|5102|5092|5101.5|5091.5|3
1609194900000|2020-12-28 22:35:00|||||||||10
1609195200000|2020-12-28 22:40:00|||||||||239688
1609195500000|2020-12-28 22:45:00|5099.5|5089.5|5099.5|5089.5|5099.5|5089.5|5099.5|5089.5|1018657
1609195800000|2020-12-28 22:50:00|||||||||1378187
1609196100000|2020-12-28 22:55:00|5100|5090|5100|5090|5100.5|5090.5|5100|5090|50
1609203600000|2020-12-29 01:00:00|5107.4|5104.6|5123.4|5120.6|5125.9|5123.1|5107.4|5104|454
1609203900000|2020-12-29 01:05:00|5122.9|5120.1|5125.4|5122.6|5125.9|5123.1|5120.9|5118.1|151
1609204200000|2020-12-29 01:10:00|5124.9|5122.1|5122.9|5120.1|5130.4|5127.6|5121.4|5118.6|148
1609204500000|2020-12-29 01:15:00|5121.9|5119.1|5126.4|5123.6|5126.9|5124.1|5121.9|5119.1|798
1609204800000|2020-12-29 01:20:00|5125.9|5123.1|5119.4|5116.6|5129.9|5127.1|5118.4|5115.6|36
1609205100000|2020-12-29 01:25:00|5118.9|5116.1|5119.9|5117.1|5121.9|5119.1|5118.4|5115.6|32
1609205400000|2020-12-29 01:30:00|5119.4|5116.6|5122.4|5119.6|5123.9|5121.1|5116.9|5114.1|93
1609205700000|2020-12-29 01:35:00|5123.4|5120.6|5122.9|5120.1|5125.4|5122.6|5122.4|5119.6|18
1609206000000|2020-12-29 01:40:00|5122.4|5119.6|5121.9|5119.1|5124.4|5121.6|5121.4|5118.6|101
1609206300000|2020-12-29 01:45:00|5122.4|5119.6|5125.9|5123.1|5126.9|5124.1|5122.4|5119.6|41
1609206600000|2020-12-29 01:50:00|5125.4|5122.6|5130.9|5128.1|5131.9|5129.1|5124.4|5121.6|159
1609206900000|2020-12-29 01:55:00|5129.9|5127.1|5119.9|5117.1|5132.4|5129.6|5119.4|5116.6|381
1609207200000|2020-12-29 02:00:00|5120.4|5117.6|5116.9|5114.1|5120.4|5117.6|5115.4|5112.6|123
1609207500000|2020-12-29 02:05:00|5117.9|5115.1|5120.9|5118.1|5120.9|5118.1|5116.9|5114.1|54
1609207800000|2020-12-29 02:10:00|5119.9|5117.1|5124.4|5121.6|5124.4|5121.6|5117.9|5115.1|38
1609208100000|2020-12-29 02:15:00|5123.9|5121.1|5124.4|5121.6|5125.4|5122.6|5122.9|5120.1|22
1609208400000|2020-12-29 02:20:00|5124.9|5122.1|5116.9|5114.1|5126.9|5124.1|5116.9|5114.1|248
1609208700000|2020-12-29 02:25:00|5115.9|5113.1|5116.9|5114.1|5116.9|5114.1|5112.9|5110.1|148
1609209000000|2020-12-29 02:30:00|5117.9|5115.1|5112.9|5110.1|5118.9|5116.1|5112.9|5110.1|64
1609209300000|2020-12-29 02:35:00|5113.4|5110.6|5116.4|5113.6|5117.9|5115.1|5112.9|5110.1|87
1609209600000|2020-12-29 02:40:00|5116.9|5114.1|5113.9|5111.1|5118.9|5116.1|5112.9|5110.1|21
1609209900000|2020-12-29 02:45:00|5114.4|5111.6|5112.9|5110.1|5116.4|5113.6|5112.4|5109.6|50
1609210200000|2020-12-29 02:50:00|5111.9|5109.1|5112.4|5109.6|5112.9|5110.1|5109.9|5107.1|41
1609210500000|2020-12-29 02:55:00|5111.9|5109.1|5103.9|5101.1|5111.9|5109.1|5102.9|5100.1|88
1609210800000|2020-12-29 03:00:00|5103.4|5100.6|5100.9|5098.1|5106.9|5104.1|5098.9|5096.1|82
1609211100000|2020-12-29 03:05:00|5099.9|5097.1|5101.4|5098.6|5105.4|5102.6|5096.9|5094.1|94
1609211400000|2020-12-29 03:10:00|5101.9|5099.1|5099.9|5097.1|5103.9|5101.1|5099.9|5097.1|81
1609211700000|2020-12-29 03:15:00|5100.9|5098.1|5101.9|5099.1|5102.9|5100.1|5098.9|5096.1|56
1609212000000|2020-12-29 03:20:00|5102.9|5100.1|5105.4|5102.6|5105.9|5103.1|5102.9|5100.1|62
1609212300000|2020-12-29 03:25:00|5104.9|5102.1|5105.9|5103.1|5108.9|5106.1|5102.9|5100.1|54
1609212600000|2020-12-29 03:30:00|5105.4|5102.6|5108.4|5105.6|5108.9|5106.1|5105.4|5102.6|14
1609212900000|2020-12-29 03:35:00|5107.9|5105.1|5105.4|5102.6|5109.4|5106.6|5105|5102.2|23
1609213200000|2020-12-29 03:40:00|5105.5|5102.7|5107.4|5104.6|5107.4|5104.6|5105.4|5102.6|36
1609213500000|2020-12-29 03:45:00|5107.5|5104.7|5109|5106.2|5109|5106.2|5107.5|5104.7|37
1609213800000|2020-12-29 03:50:00|5108.5|5105.7|5108.4|5105.6|5109|5106.2|5107.5|5104.7|100
1609214100000|2020-12-29 03:55:00|5107.9|5105.1|5112.4|5109.6|5114.4|5111.6|5107.9|5105.1|131
1609214400000|2020-12-29 04:00:00|5111.9|5109.1|5112.9|5110.1|5112.9|5110.1|5110|5107.2|20
1609214700000|2020-12-29 04:05:00|5111.9|5109.1|5114.9|5112.1|5114.9|5112.1|5111.9|5109.1|28
1609215000000|2020-12-29 04:10:00|5114.4|5111.6|5114.9|5112.1|5116.9|5114.1|5111.9|5109.1|108
1609215300000|2020-12-29 04:15:00|5114.5|5111.7|5114|5111.2|5115.9|5113.1|5113|5110.2|63
1609215600000|2020-12-29 04:20:00|5113.9|5111.1|5114|5111.2|5115|5112.2|5113.9|5111.1|120
1609215900000|2020-12-29 04:25:00|5113.9|5111.1|5109.9|5107.1|5113.9|5111.1|5109.9|5107.1|35
1609216200000|2020-12-29 04:30:00|5110|5107.2|5110|5107.2|5110|5107.2|5107.5|5104.7|31
1609216500000|2020-12-29 04:35:00|5111.4|5108.6|5113|5110.2|5115|5112.2|5111.4|5108.6|37
1609216800000|2020-12-29 04:40:00|5114|5111.2|5114|5111.2|5114.5|5111.7|5114|5111.2|3
1609217100000|2020-12-29 04:45:00|5114.5|5111.7|5111.5|5108.7|5114.5|5111.7|5111.5|5108.7|10
1609217400000|2020-12-29 04:50:00|5112|5109.2|5114|5111.2|5114.5|5111.7|5111|5108.2|9
1609217700000|2020-12-29 04:55:00|5113.5|5110.7|5113|5110.2|5113.5|5110.7|5112.5|5109.7|5
1609218000000|2020-12-29 05:00:00|5113.5|5110.7|5111|5108.2|5114|5111.2|5111|5108.2|4
1609218300000|2020-12-29 05:05:00|5110.5|5107.7|5112|5109.2|5112.5|5109.7|5110.5|5107.7|8
1609218600000|2020-12-29 05:10:00|5112.5|5109.7|5114.5|5111.7|5115.5|5112.7|5112.5|5109.7|13
1609218900000|2020-12-29 05:15:00|5115|5112.2|5114|5111.2|5116|5113.2|5114|5111.2|4
1609219200000|2020-12-29 05:20:00|5114.5|5111.7|5116|5113.2|5116|5113.2|5114|5111.2|0
1609219500000|2020-12-29 05:25:00|5116.5|5113.7|5125|5122.2|5125.5|5122.7|5116.5|5113.7|38
1609219800000|2020-12-29 05:30:00|5125.5|5122.7|5121|5118.2|5126|5123.2|5119|5116.2|337
1609220100000|2020-12-29 05:35:00|5119.5|5116.7|5118|5115.2|5124|5121.2|5117|5114.2|115
1609220400000|2020-12-29 05:40:00|5119|5116.2|5123|5120.2|5123|5120.2|5116|5113.2|79
1609220700000|2020-12-29 05:45:00|5122.5|5119.7|5121|5118.2|5123|5120.2|5120|5117.2|496
1609221000000|2020-12-29 05:50:00|5120.5|5117.7|5123.5|5120.7|5123.5|5120.7|5120.5|5117.7|227
1609221300000|2020-12-29 05:55:00|5123|5120.2|5121|5118.2|5123.5|5120.7|5120|5117.2|21
1609221600000|2020-12-29 06:00:00|5120.5|5117.7|5125|5122.2|5126|5123.2|5120.5|5117.7|268
1609221900000|2020-12-29 06:05:00|5124|5121.2|5128|5125.2|5130|5127.2|5123|5120.2|58
1609222200000|2020-12-29 06:10:00|5128.5|5125.7|5125|5122.2|5128.5|5125.7|5123.5|5120.7|28
1609222500000|2020-12-29 06:15:00|5125.5|5122.7|5122.5|5119.7|5126.5|5123.7|5121.5|5118.7|29
1609222800000|2020-12-29 06:20:00|5123.5|5120.7|5121|5118.2|5124|5121.2|5121|5118.2|8
1609223100000|2020-12-29 06:25:00|5121.5|5118.7|5118|5115.2|5121.5|5118.7|5118|5115.2|34
1609223400000|2020-12-29 06:30:00|5117|5114.2|5114.5|5111.7|5118|5115.2|5114|5111.2|35
1609223700000|2020-12-29 06:35:00|5115|5112.2|5108.5|5105.7|5115|5112.2|5104.5|5101.7|544
1609224000000|2020-12-29 06:40:00|5108|5105.2|5110|5107.2|5110|5107.2|5104|5101.2|149
1609224300000|2020-12-29 06:45:00|5109.5|5106.7|5111.5|5108.7|5116.5|5113.7|5109.5|5106.7|99
1609224600000|2020-12-29 06:50:00|5112|5109.2|5113.5|5110.7|5115|5112.2|5109|5106.2|55
1609224900000|2020-12-29 06:55:00|5114|5111.2|5116|5113.2|5116|5113.2|5113|5110.2|46
1609225200000|2020-12-29 07:00:00|5116.5|5113.7|5113|5110.2|5117|5114.2|5113|5110.2|83
1609225500000|2020-12-29 07:05:00|5113.5|5110.7|5120|5117.2|5121|5118.2|5113.5|5110.7|110
1609225800000|2020-12-29 07:10:00|5120.5|5117.7|5126|5123.2|5126|5123.2|5119|5116.2|75
1609226100000|2020-12-29 07:15:00|5127|5124.2|5128|5125.2|5131|5128.2|5125.5|5122.7|287
1609226400000|2020-12-29 07:20:00|5127.5|5124.7|5124|5121.2|5128|5125.2|5124|5121.2|351
1609226700000|2020-12-29 07:25:00|5123|5120.2|5126.5|5123.7|5127|5124.2|5122.5|5119.7|154
1609227000000|2020-12-29 07:30:00|5127|5124.2|5129|5126.2|5131|5128.2|5126|5123.2|462
1609227300000|2020-12-29 07:35:00|5129.5|5126.7|5133|5130.2|5133|5130.2|5127|5124.2|403
1609227600000|2020-12-29 07:40:00|5132.5|5129.7|5132|5129.2|5134|5131.2|5130|5127.2|567
1609227900000|2020-12-29 07:45:00|5131|5128.2|5136|5133.2|5138|5135.2|5129|5126.2|409
1609228200000|2020-12-29 07:50:00|5136.5|5133.7|5138|5135.2|5140|5137.2|5134|5131.2|324
1609228500000|2020-12-29 07:55:00|5138.5|5135.7|5137|5134.2|5141|5138.2|5136.5|5133.7|936
1609228800000|2020-12-29 08:00:00|5137.5|5134.7|5148|5145.2|5150|5147.2|5137|5134.2|825
1609229100000|2020-12-29 08:05:00|5149|5146.2|5153.5|5150.7|5154|5151.2|5146|5143.2|887
1609229400000|2020-12-29 08:10:00|5153|5150.2|5152|5149.2|5158|5155.2|5147|5144.2|2448
1609229700000|2020-12-29 08:15:00|5151|5148.2|5151|5148.2|5155|5152.2|5149|5146.2|2812
1609230000000|2020-12-29 08:20:00|5152|5149.2|5151|5148.2|5153|5150.2|5148|5145.2|1385
1609230300000|2020-12-29 08:25:00|5150|5147.2|5148|5145.2|5153|5150.2|5145|5142.2|2254
1609230600000|2020-12-29 08:30:00|5147.5|5144.7|5147|5144.2|5148.6|5145.2|5142|5139.2|1996
1609230900000|2020-12-29 08:35:00|5146.5|5143.7|5151|5148.2|5153|5150.2|5145|5142.2|934
1609231200000|2020-12-29 08:40:00|5151.5|5148.7|5148|5145.2|5152|5149.2|5147|5144.2|1618
1609231500000|2020-12-29 08:45:00|5149|5146.2|5147|5144.2|5153|5150.2|5145|5142.2|636
1609231800000|2020-12-29 08:50:00|5147.5|5144.7|5135|5132.2|5147.5|5144.7|5135|5132.2|1277
1609232100000|2020-12-29 08:55:00|5135.5|5132.7|5128.5|5125.7|5138|5135.2|5128|5125.2|1532
1609232400000|2020-12-29 09:00:00|5129|5126.2|5133|5130.2|5134.5|5131.7|5122|5119.2|1812
1609232700000|2020-12-29 09:05:00|5133.5|5130.7|5147|5144.2|5147|5144.2|5133|5130.2|393
1609233000000|2020-12-29 09:10:00|5146|5143.2|5149.5|5146.7|5151|5148.2|5145.5|5142.7|1341
1609233300000|2020-12-29 09:15:00|5150|5147.2|5149|5146.2|5153|5150.2|5149|5146.2|639
1609233600000|2020-12-29 09:20:00|5149.5|5146.7|5145|5142.2|5151|5148.2|5143|5140.2|791
1609233900000|2020-12-29 09:25:00|5145.5|5142.7|5145.5|5142.7|5146|5143.2|5143|5140.2|1040
1609234200000|2020-12-29 09:30:00|5145|5142.2|5138|5135.2|5147|5144.2|5137|5134.2|738
1609234500000|2020-12-29 09:35:00|5137.5|5134.7|5144|5141.2|5145|5142.2|5134|5131.2|485
1609234800000|2020-12-29 09:40:00|5144.5|5141.7|5148|5145.2|5149|5146.2|5144.5|5141.7|262
1609235100000|2020-12-29 09:45:00|5149|5146.2|5149|5146.2|5152.5|5149.7|5145|5142.2|374
1609235400000|2020-12-29 09:50:00|5148.5|5145.7|5149|5146.2|5154|5151.2|5148|5145.2|820
1609235700000|2020-12-29 09:55:00|5148.5|5145.7|5153.5|5150.7|5154|5151.2|5146|5143.2|244
1609236000000|2020-12-29 10:00:00|5153|5150.2|5162|5159.2|5164|5161.2|5153|5150.2|483
1609236300000|2020-12-29 10:05:00|5161.5|5158.7|5161|5158.2|5162.5|5159.7|5156|5153.2|198
1609236600000|2020-12-29 10:10:00|5162|5159.2|5159|5156.2|5164|5161.2|5159|5156.2|728
1609236900000|2020-12-29 10:15:00|5158|5155.2|5159|5156.2|5163|5160.2|5157|5154.2|1466
1609237200000|2020-12-29 10:20:00|5158.5|5155.7|5161.5|5158.7|5164|5161.2|5157|5154.2|655
1609237500000|2020-12-29 10:25:00|5162|5159.2|5159|5156.2|5162.5|5159.7|5157|5154.2|182
1609237800000|2020-12-29 10:30:00|5160|5157.2|5166|5163.2|5166|5163.2|5158|5155.2|583
1609238100000|2020-12-29 10:35:00|5165|5162.2|5164|5161.2|5169|5166.2|5161|5158.2|726
1609238400000|2020-12-29 10:40:00|5163|5160.2|5164|5161.2|5165|5162.2|5161|5158.2|186
1609238700000|2020-12-29 10:45:00|5163|5160.2|5162.5|5159.7|5168|5165.2|5161|5158.2|413
1609239000000|2020-12-29 10:50:00|5163|5160.2|5165|5162.2|5167|5164.2|5163|5160.2|189
1609239300000|2020-12-29 10:55:00|5164.5|5161.7|5167|5164.2|5168|5165.2|5162|5159.2|312
1609239600000|2020-12-29 11:00:00|5166|5163.2|5166|5163.2|5170|5167.2|5162|5159.2|1157
1609239900000|2020-12-29 11:05:00|5165|5162.2|5160|5157.2|5167.5|5164.7|5158.5|5155.7|732
1609240200000|2020-12-29 11:10:00|5160.5|5157.7|5157|5154.2|5161|5158.2|5155.5|5152.7|1466
1609240500000|2020-12-29 11:15:00|5158|5155.2|5158.5|5155.7|5163|5160.2|5157|5154.2|318
1609240800000|2020-12-29 11:20:00|5159|5156.2|5158|5155.2|5160.5|5157.7|5156|5153.2|185
1609241100000|2020-12-29 11:25:00|5157.5|5154.7|5158|5155.2|5161|5158.2|5156|5153.2|146
1609241400000|2020-12-29 11:30:00|5159|5156.2|5160|5157.2|5160.5|5157.7|5155|5152.2|155
1609241700000|2020-12-29 11:35:00|5159|5156.2|5159|5156.2|5163|5160.2|5158|5155.2|981
1609242000000|2020-12-29 11:40:00|5160|5157.2|5162|5159.2|5163|5160.2|5159|5156.2|439
1609242300000|2020-12-29 11:45:00|5163|5160.2|5163.5|5160.7|5164|5161.2|5159.5|5156.7|188
1609242600000|2020-12-29 11:50:00|5164|5161.2|5157|5154.2|5164.1|5161.2|5152|5149.2|1370
1609242900000|2020-12-29 11:55:00|5156.5|5153.7|5159.5|5156.7|5160|5157.2|5153|5150.2|402
1609243200000|2020-12-29 12:00:00|5160|5157.2|5156.5|5153.7|5160|5157.2|5154|5151.2|234
1609243500000|2020-12-29 12:05:00|5156|5153.2|5149|5146.2|5158|5155.2|5148|5145.2|243
1609243800000|2020-12-29 12:10:00|5148.5|5145.7|5145.5|5142.7|5151|5148.2|5143|5140.2|492
1609244100000|2020-12-29 12:15:00|5146|5143.2|5146|5143.2|5146|5143.2|5142|5139.2|199
1609244400000|2020-12-29 12:20:00|5145|5142.2|5145|5142.2|5147|5144.2|5143|5140.2|463
1609244700000|2020-12-29 12:25:00|5144.5|5141.7|5150|5147.2|5152|5149.2|5144|5141.2|1551
1609245000000|2020-12-29 12:30:00|5150.5|5147.7|5154|5151.2|5154.5|5151.7|5150.5|5147.7|458
1609245300000|2020-12-29 12:35:00|5153|5150.2|5147|5144.2|5154|5151.2|5147|5144.2|128
1609245600000|2020-12-29 12:40:00|5146.5|5143.7|5147|5144.2|5149.5|5146.7|5146|5143.2|173
1609245900000|2020-12-29 12:45:00|5148|5145.2|5147|5144.2|5150|5147.2|5144|5141.2|358
1609246200000|2020-12-29 12:50:00|5146|5143.2|5146.5|5143.7|5147|5144.2|5144|5141.2|106
1609246500000|2020-12-29 12:55:00|5146|5143.2|5150|5147.2|5151|5148.2|5146|5143.2|83
1609246800000|2020-12-29 13:00:00|5150.5|5147.7|5152|5149.2|5154|5151.2|5148|5145.2|1932
1609247100000|2020-12-29 13:05:00|5152.5|5149.7|5149|5146.2|5153|5150.2|5149|5146.2|275
1609247400000|2020-12-29 13:10:00|5149.5|5146.7|5142.5|5139.7|5151|5148.2|5139.1|5136.3|1170
1609247700000|2020-12-29 13:15:00|5143|5140.2|5147|5144.2|5150|5147.2|5143|5140.2|567
1609248000000|2020-12-29 13:20:00|5147.5|5144.7|5150|5147.2|5155|5152.2|5147|5144.2|934
1609248300000|2020-12-29 13:25:00|5150.5|5147.7|5152|5149.2|5153|5150.2|5149|5146.2|438
1609248600000|2020-12-29 13:30:00|5151|5148.2|5148|5145.2|5154|5151.2|5146|5143.2|1198
1609248900000|2020-12-29 13:35:00|5147|5144.2|5140|5137.2|5149|5146.2|5140|5137.2|572
1609249200000|2020-12-29 13:40:00|5140.5|5137.7|5135|5132.2|5144|5141.2|5135|5132.2|466
1609249500000|2020-12-29 13:45:00|5135.5|5132.7|5144|5141.2|5144.5|5141.7|5135|5132.2|549
1609249800000|2020-12-29 13:50:00|5145|5142.2|5152.5|5149.7|5153|5150.2|5144|5141.2|1556
1609250100000|2020-12-29 13:55:00|5152|5149.2|5149.5|5146.7|5155|5152.2|5149|5146.2|2274
1609250400000|2020-12-29 14:00:00|5150|5147.2|5149.5|5146.7|5158|5155.2|5146|5143.2|746
1609250700000|2020-12-29 14:05:00|5150|5147.2|5156|5153.2|5159|5156.2|5150|5147.2|552
1609251000000|2020-12-29 14:10:00|5157|5154.2|5157|5154.2|5160|5157.2|5154.5|5151.7|626
1609251300000|2020-12-29 14:15:00|5157.5|5154.7|5156|5153.2|5159|5156.2|5149|5146.2|526
1609251600000|2020-12-29 14:20:00|5157|5154.2|5154|5151.2|5157|5154.2|5152|5149.2|595
1609251900000|2020-12-29 14:25:00|5155|5152.2|5155|5152.2|5157|5154.2|5153|5150.2|661
1609252200000|2020-12-29 14:30:00|5154.5|5151.7|5145|5142.2|5155|5152.2|5142|5139.2|871
1609252500000|2020-12-29 14:35:00|5144.5|5141.7|5144|5141.2|5147|5144.2|5140|5137.2|1254
1609252800000|2020-12-29 14:40:00|5144.5|5141.7|5147.5|5144.7|5148|5145.2|5143|5140.2|841
1609253100000|2020-12-29 14:45:00|5148|5145.2|5159|5156.2|5161|5158.2|5147|5144.2|1099
1609253400000|2020-12-29 14:50:00|5159.5|5156.7|5139|5136.2|5160|5157.2|5138|5135.2|1000
1609253700000|2020-12-29 14:55:00|5139.5|5136.7|5134|5131.2|5140|5137.2|5127|5124.2|1970
1609254000000|2020-12-29 15:00:00|5134.1|5131.3|5138|5135.2|5142|5139.2|5129|5126.2|1153
1609254300000|2020-12-29 15:05:00|5137|5134.2|5139|5136.2|5139|5136.2|5133.1|5130.3|1706
1609254600000|2020-12-29 15:10:00|5138|5135.2|5128|5125.2|5141|5138.2|5128|5125.2|1011
1609254900000|2020-12-29 15:15:00|5129|5126.2|5140|5137.2|5140|5137.2|5124|5120.6|1554
1609255200000|2020-12-29 15:20:00|5141|5138.2|5140|5137.2|5149.1|5144.2|5138|5135.2|1266
1609255500000|2020-12-29 15:25:00|5141|5138.2|5141|5138.2|5144|5141.2|5137|5134.2|1242
1609255800000|2020-12-29 15:30:00|5142|5139.2|5147|5144.2|5148|5145.2|5138|5135.2|535
1609256100000|2020-12-29 15:35:00|5147.5|5144.7|5144.5|5141.7|5149|5146.2|5143|5140.2|852
1609256400000|2020-12-29 15:40:00|5145|5142.2|5149|5146.2|5150|5147.2|5143.1|5140.3|495
1609256700000|2020-12-29 15:45:00|5148.6|5145.8|5144.6|5141.8|5151.1|5148.3|5143.1|5140.3|3987
1609257000000|2020-12-29 15:50:00|5145.6|5142.8|5144.1|5141.3|5149.1|5146.3|5142.1|5139.3|1918
1609257300000|2020-12-29 15:55:00|5144.6|5141.8|5147.1|5144.3|5151.1|5148.3|5144.1|5141.3|1675
1609257600000|2020-12-29 16:00:00|5148.1|5145.3|5145.1|5142.3|5150|5147.2|5142.1|5139.3|668
1609257900000|2020-12-29 16:05:00|5146.1|5143.3|5149.1|5146.3|5150|5147.2|5143.1|5140.3|504
1609258200000|2020-12-29 16:10:00|5148.1|5145.3|5150.1|5147.3|5157.1|5154.3|5148.1|5145.3|2712
1609258500000|2020-12-29 16:15:00|5150.6|5147.8|5145.1|5142.3|5153.1|5150.3|5144.1|5141.3|711
1609258800000|2020-12-29 16:20:00|5145.6|5142.8|5136.1|5133.3|5150.6|5147.8|5136.1|5133.3|1149
1609259100000|2020-12-29 16:25:00|5135.1|5132.3|5121.6|5118.8|5137.1|5134.3|5119.6|5116.8|7120
1609259400000|2020-12-29 16:30:00|5122.1|5119.3|5132.1|5129.3|5132.1|5129.3|5120.1|5117.3|3068
1609259700000|2020-12-29 16:35:00|5133.1|5130.3|5138.1|5135.3|5139.6|5136.8|5131.6|5128.8|1668
1609260000000|2020-12-29 16:40:00|5138.6|5135.8|5139.1|5136.3|5144.1|5141.3|5138.1|5135.3|1598
1609260300000|2020-12-29 16:45:00|5139.6|5136.8|5141.1|5138.3|5141.1|5138.3|5138.1|5135.3|448
1609260600000|2020-12-29 16:50:00|5140.6|5137.8|5138.1|5135.3|5141.1|5138.3|5137.1|5134.3|244
1609260900000|2020-12-29 16:55:00|5139.1|5136.3|5141.1|5138.3|5141.1|5138.3|5137.1|5134.3|281
1609261200000|2020-12-29 17:00:00|5140.1|5137.3|5136.1|5133.3|5141.1|5138.3|5134.1|5131.3|1373
1609261500000|2020-12-29 17:05:00|5135.6|5132.8|5137.1|5134.3|5140.1|5137.3|5134.6|5131.8|2261
1609261800000|2020-12-29 17:10:00|5136.1|5133.3|5131.1|5128.3|5136.6|5133.8|5129.1|5126.3|892
1609262100000|2020-12-29 17:15:00|5131.6|5128.8|5132.1|5129.3|5137.1|5134.3|5131.6|5128.8|326
1609262400000|2020-12-29 17:20:00|5131.1|5128.3|5125.1|5122.3|5132.1|5129.3|5123.1|5120.3|643
1609262700000|2020-12-29 17:25:00|5125.6|5122.8|5127.1|5124.3|5129.6|5126.8|5124.1|5121.3|751
1609263000000|2020-12-29 17:30:00|5128.1|5125.3|5124.1|5121.3|5128.1|5125.3|5120.1|5117.3|1811
1609263300000|2020-12-29 17:35:00|5125.1|5122.3|5121.6|5118.8|5125.1|5122.3|5120.1|5117.3|1028
1609263600000|2020-12-29 17:40:00|5122.1|5119.3|5123.1|5120.3|5125.1|5122.3|5120.1|5117.3|552
1609263900000|2020-12-29 17:45:00|5123.6|5120.8|5121.1|5118.3|5127.1|5124.3|5120.1|5117.3|683
1609264200000|2020-12-29 17:50:00|5120.1|5117.3|5117.1|5114.3|5122.1|5119.3|5115.1|5112.3|305
1609264500000|2020-12-29 17:55:00|5117.6|5114.8|5120.6|5117.8|5124.1|5121.3|5117.1|5114.3|478
1609264800000|2020-12-29 18:00:00|5120.1|5117.3|5117.1|5114.3|5122.1|5119.3|5116.1|5113.3|1327
1609265100000|2020-12-29 18:05:00|5116.6|5113.8|5121.1|5118.3|5123.1|5120.3|5115.1|5112.3|908
1609265400000|2020-12-29 18:10:00|5120.1|5117.3|5124.1|5121.3|5124.1|5121.3|5119.1|5116.3|319
1609265700000|2020-12-29 18:15:00|5123.6|5120.8|5127.1|5124.3|5127.1|5124.3|5122.1|5119.3|654
1609266000000|2020-12-29 18:20:00|5126.6|5123.8|5124.1|5121.3|5128.1|5125.3|5124.1|5121.3|586
1609266300000|2020-12-29 18:25:00|5124.6|5121.8|5128.1|5125.3|5128.1|5125.3|5124.1|5121.3|457
1609266600000|2020-12-29 18:30:00|5127.1|5124.3|5126.6|5123.8|5128.1|5125.3|5124.1|5121.3|1005
1609266900000|2020-12-29 18:35:00|5126.1|5123.3|5129.1|5126.3|5129.1|5126.3|5124.1|5121.3|2282
1609267200000|2020-12-29 18:40:00|5130.1|5127.3|5129.1|5126.3|5130.1|5127.3|5128.1|5125.3|152
1609267500000|2020-12-29 18:45:00|5130.1|5127.3|5123.1|5120.3|5130.1|5127.3|5122.1|5119.3|216
1609267800000|2020-12-29 18:50:00|5124.1|5121.3|5120.1|5117.3|5124.1|5121.3|5119.1|5116.3|618
1609268100000|2020-12-29 18:55:00|5121.1|5118.3|5120.1|5117.3|5122.1|5119.3|5116.1|5113.3|969
1609268400000|2020-12-29 19:00:00|5121.1|5118.3|5112.1|5109.3|5121.1|5118.3|5112.1|5109.3|2103
1609268700000|2020-12-29 19:05:00|5113.1|5110.3|5111.1|5108.3|5115.1|5112.3|5111.1|5108.3|3996
1609269000000|2020-12-29 19:10:00|5112.1|5109.3|5114.1|5111.3|5117.1|5114.3|5111.1|5108.3|1396
1609269300000|2020-12-29 19:15:00|5114.6|5111.8|5109.2|5106.4|5115.1|5112.3|5109.2|5106.4|3683
1609269600000|2020-12-29 19:20:00|5110.2|5107.4|5107.2|5104.4|5115.2|5112.4|5104.2|5101.4|4671
1609269900000|2020-12-29 19:25:00|5107.7|5104.9|5122.1|5119.3|5130.1|5127.3|5107.2|5104.4|7431
1609270200000|2020-12-29 19:30:00|5122.6|5119.8|5123.1|5120.3|5127.1|5124.3|5121.1|5118.3|811
1609270500000|2020-12-29 19:35:00|5122.1|5119.3|5120.2|5117.4|5122.1|5119.3|5119.2|5116.4|388
1609270800000|2020-12-29 19:40:00|5120.6|5117.8|5122.7|5119.9|5123.2|5120.4|5120.1|5117.3|289
1609271100000|2020-12-29 19:45:00|5123.1|5120.3|5127.1|5124.3|5127.2|5124.4|5123.1|5120.3|282
1609271400000|2020-12-29 19:50:00|5126.6|5123.8|5125.2|5122.4|5128.2|5125.4|5124.7|5121.9|202
1609271700000|2020-12-29 19:55:00|5125.7|5122.9|5125.2|5122.4|5126.2|5123.4|5124.2|5121.4|153
1609272000000|2020-12-29 20:00:00|5125.1|5122.3|5123.2|5120.4|5125.2|5122.4|5123.2|5120.4|196
1609272300000|2020-12-29 20:05:00|5123.6|5120.8|5124.2|5121.4|5124.2|5121.4|5123.2|5120.4|248
1609272600000|2020-12-29 20:10:00|5125.1|5122.3|5128.1|5125.3|5128.1|5125.3|5124.2|5121.4|255
1609272900000|2020-12-29 20:15:00|5127.2|5124.4|5125.1|5122.3|5130.1|5127.3|5124.2|5121.4|170
1609273200000|2020-12-29 20:20:00|5124.2|5121.4|5126.2|5123.4|5126.2|5123.4|5124.2|5121.4|329
1609273500000|2020-12-29 20:25:00|5127.2|5124.4|5126.7|5123.9|5127.7|5124.9|5125.7|5122.9|225
1609273800000|2020-12-29 20:30:00|5126.2|5123.4|5126.6|5123.8|5127.1|5124.3|5126.1|5123.3|263
1609274100000|2020-12-29 20:35:00|5126.2|5123.4|5125.2|5122.4|5126.7|5123.9|5123.2|5120.4|118
1609274400000|2020-12-29 20:40:00|5125.1|5122.3|5123.2|5120.4|5126.2|5123.4|5123.1|5120.3|203
1609274700000|2020-12-29 20:45:00|5123.6|5120.8|5123.2|5120.4|5124.2|5121.4|5122.2|5119.4|60
1609275000000|2020-12-29 20:50:00|5123.1|5120.3|5123.2|5120.4|5123.2|5120.4|5121.2|5118.4|100
1609275300000|2020-12-29 20:55:00|5123.1|5120.3|5123.2|5120.4|5124.1|5121.3|5119.2|5116.4|308
1609275600000|2020-12-29 21:00:00|5124.2|5121.4|5121.2|5118.4|5125.2|5122.4|5120.7|5117.9|166
1609275900000|2020-12-29 21:05:00|5121.7|5118.9|5121.2|5118.4|5123.2|5120.4|5120.2|5117.4|84
1609276200000|2020-12-29 21:10:00|5122.2|5119.4|5123.7|5120.9|5124.7|5121.9|5121.2|5118.4|35
1609276500000|2020-12-29 21:15:00|5123.2|5120.4|5123.7|5120.9|5124.6|5121.8|5122.7|5119.9|187
1609276800000|2020-12-29 21:20:00|5124.2|5121.4|5123.2|5120.4|5124.2|5121.4|5123.2|5120.4|95
1609277100000|2020-12-29 21:25:00|5123.1|5120.3|5123.7|5120.9|5124.1|5121.3|5121.2|5118.4|180
1609277400000|2020-12-29 21:30:00|5124.1|5121.3|5147.2|5144.4|5150.2|5147.4|5123.7|5120.9|1289
1609277700000|2020-12-29 21:35:00|5147.7|5144.9|5140.2|5137.4|5148.6|5145.8|5140.2|5137.4|319
1609278000000|2020-12-29 21:40:00|5140.1|5137.3|5136.2|5133.4|5140.7|5137.9|5136.2|5133.4|187
1609278300000|2020-12-29 21:45:00|5137.1|5134.3|5130.7|5127.9|5137.2|5134.4|5128.2|5125.4|278
1609278600000|2020-12-29 21:50:00|5130.2|5127.4|5128.2|5125.4|5132.2|5129.4|5128.2|5125.4|59
1609278900000|2020-12-29 21:55:00|5127.2|5124.4|5134.3|5124.3|5134.3|5127.4|5126.1|5122.7|105
1609279200000|2020-12-29 22:00:00|5130.8|5126.8|5132.3|5122.3|5133.2|5126.8|5130.8|5122.2|0
1609279500000|2020-12-29 22:05:00|5131.8|5121.8|5131.3|5121.3|5132.3|5122.3|5131.3|5121.3|0
1609279800000|2020-12-29 22:10:00|5132.8|5128.8|5132.7|5129.9|5132.8|5129.9|5132.2|5128.8|4
1609280100000|2020-12-29 22:15:00|5132.2|5129.4|5132.8|5122.8|5134.3|5129.9|5131.7|5122.8|9
1609280400000|2020-12-29 22:20:00|5133.7|5123.7|5132.3|5122.3|5133.8|5123.8|5132.3|5122.3|2
1609280700000|2020-12-29 22:25:00|5131.8|5121.8|5128.2|5125.4|5132.3|5125.4|5126.7|5121.3|9
1609281000000|2020-12-29 22:30:00|5127.8|5123.8|5132.8|5122.8|5132.8|5126.9|5127.8|5121.8|7
1609281300000|2020-12-29 22:35:00|5132.3|5122.3|5132.3|5122.3|5132.3|5122.3|5132.3|5122.3|0
1609281600000|2020-12-29 22:40:00|5132.8|5122.8|5132.8|5122.8|5132.8|5122.8|5132.8|5122.8|1
1609281900000|2020-12-29 22:45:00|5132.3|5122.3|5132.8|5122.8|5132.8|5122.8|5132.3|5122.3|17
1609282500000|2020-12-29 22:55:00|||||||||4
1609290000000|2020-12-30 01:00:00|5138.8|5134.8|5144.7|5141.9|5149.2|5146.4|5138.2|5132.3|680
1609290300000|2020-12-30 01:05:00|5145.2|5142.4|5147.2|5144.4|5148.7|5145.9|5140.7|5137.9|288
1609290600000|2020-12-30 01:10:00|5147.7|5144.9|5146.7|5143.9|5150.2|5147.4|5144.2|5141.4|318
1609290900000|2020-12-30 01:15:00|5147.2|5144.4|5146.2|5143.4|5150.2|5147.4|5145.8|5143|93
1609291200000|2020-12-30 01:20:00|5145.2|5142.4|5148.2|5145.4|5150.2|5147.4|5144.2|5141.4|209
1609291500000|2020-12-30 01:25:00|5147.8|5145|5146.2|5143.4|5148.2|5145.4|5143.2|5140.4|81
1609291800000|2020-12-30 01:30:00|5145.2|5142.4|5150.2|5147.4|5150.2|5147.4|5144.2|5141.4|109
1609292100000|2020-12-30 01:35:00|5150.3|5147.5|5151.2|5148.4|5151.3|5148.5|5146.7|5143.9|280
1609292400000|2020-12-30 01:40:00|5150.2|5147.4|5146.2|5143.4|5151.2|5148.4|5145.2|5142.4|179
1609292700000|2020-12-30 01:45:00|5145.7|5142.9|5145.7|5142.9|5146.2|5143.4|5144.2|5141.4|36
1609293000000|2020-12-30 01:50:00|5146.2|5143.4|5147.7|5144.9|5149.2|5146.4|5145.7|5142.9|49
1609293300000|2020-12-30 01:55:00|5147.2|5144.4|5148.2|5145.4|5148.7|5145.9|5144.7|5141.9|47
1609293600000|2020-12-30 02:00:00|5147.2|5144.4|5149.8|5147|5151.2|5148.4|5146.7|5143.9|286
1609293900000|2020-12-30 02:05:00|5150.2|5147.4|5150.8|5148|5151.3|5148.5|5148.8|5146|64
1609294200000|2020-12-30 02:10:00|5150.3|5147.5|5151.3|5148.5|5153.2|5150.4|5150.3|5147.5|81
1609294500000|2020-12-30 02:15:00|5151.8|5149|5152.3|5149.5|5152.3|5149.5|5148.8|5146|100
1609294800000|2020-12-30 02:20:00|5153.2|5150.4|5149.3|5146.5|5155.2|5152.4|5148.3|5145.5|203
1609295100000|2020-12-30 02:25:00|5148.8|5146|5152.3|5149.5|5152.3|5149.5|5148.3|5145.5|59
1609295400000|2020-12-30 02:30:00|5152.7|5149.9|5152.3|5149.5|5153.3|5150.5|5148.8|5146|182
1609295700000|2020-12-30 02:35:00|5152.2|5149.4|5146.7|5143.9|5152.3|5149.5|5146.3|5143.5|101
1609296000000|2020-12-30 02:40:00|5147.2|5144.4|5149.7|5146.9|5150.2|5147.4|5146.3|5143.5|291
1609296300000|2020-12-30 02:45:00|5150.2|5147.4|5150.7|5147.9|5153.7|5150.9|5149.7|5146.9|141
1609296600000|2020-12-30 02:50:00|5150.3|5147.5|5150.7|5147.9|5152.7|5149.9|5149.3|5146.5|48
1609296900000|2020-12-30 02:55:00|5151.2|5148.4|5150.2|5147.4|5152.2|5149.4|5149.2|5146.4|41
1609297200000|2020-12-30 03:00:00|5150.3|5147.5|5151.3|5148.5|5152.2|5149.4|5148.3|5145.5|126
1609297500000|2020-12-30 03:05:00|5151.7|5148.9|5152.2|5149.4|5152.3|5149.5|5148.8|5146|57
1609297800000|2020-12-30 03:10:00|5152.3|5149.5|5147.2|5144.4|5152.3|5149.5|5146.3|5143.5|73
1609298100000|2020-12-30 03:15:00|5147.3|5144.5|5149.3|5146.5|5149.3|5146.5|5147.3|5144.5|20
1609298400000|2020-12-30 03:20:00|5148.3|5145.5|5149.3|5146.5|5150.7|5147.9|5148.3|5145.5|47
1609298700000|2020-12-30 03:25:00|5149.2|5146.4|5145.7|5142.9|5149.2|5146.4|5144.7|5141.9|103
1609299000000|2020-12-30 03:30:00|5145.3|5142.5|5145.3|5142.5|5146.3|5143.5|5144.3|5141.5|38
1609299300000|2020-12-30 03:35:00|5145.2|5142.4|5144.3|5141.5|5146.3|5143.5|5144.3|5141.5|26
1609299600000|2020-12-30 03:40:00|5144.8|5142|5145.8|5143|5146.3|5143.5|5144.8|5142|11
1609299900000|2020-12-30 03:45:00|5146.2|5143.4|5143.3|5140.5|5146.2|5143.4|5142.3|5139.5|22
1609300200000|2020-12-30 03:50:00|5142.8|5140|5143.8|5141|5144.3|5141.5|5142.8|5140|15
1609300500000|2020-12-30 03:55:00|5144.2|5141.4|5145.3|5142.5|5146.2|5143.4|5143.8|5141|18
1609300800000|2020-12-30 04:00:00|5145.8|5143|5148.3|5145.5|5148.3|5145.5|5145.8|5143|13
1609301100000|2020-12-30 04:05:00|5147.3|5144.5|5146.3|5143.5|5148.3|5145.5|5146.3|5143.5|14
1609301400000|2020-12-30 04:10:00|5146.8|5144|5147.3|5144.5|5147.3|5144.5|5145.3|5142.5|23
1609301700000|2020-12-30 04:15:00|5147.8|5145|5144.3|5141.5|5150.3|5147.5|5143.8|5141|202
1609302000000|2020-12-30 04:20:00|5144.7|5141.9|5142.8|5140|5146.3|5143.5|5141.3|5138.5|92
1609302300000|2020-12-30 04:25:00|5142.3|5139.5|5142.8|5140|5143.3|5140.5|5142.3|5139.5|10
1609302600000|2020-12-30 04:30:00|5143.2|5140.4|5142.3|5139.5|5143.3|5140.5|5142.3|5139.5|31
1609302900000|2020-12-30 04:35:00|5140.8|5138|5139.3|5136.5|5141.3|5138.5|5138.3|5135.5|40
1609303200000|2020-12-30 04:40:00|5140.3|5137.5|5140.3|5137.5|5141.3|5138.5|5139.8|5137|33
1609303500000|2020-12-30 04:45:00|5139.8|5137|5140.8|5138|5141.3|5138.5|5139.3|5136.5|47
1609303800000|2020-12-30 04:50:00|5140.3|5137.5|5142.3|5139.5|5143.3|5140.5|5140.3|5137.5|35
1609304100000|2020-12-30 04:55:00|5141.8|5139|5142.3|5139.5|5143.3|5140.5|5140.3|5137.5|32
1609304400000|2020-12-30 05:00:00|5142.2|5139.4|5143.3|5140.5|5143.3|5140.5|5141.3|5138.5|15
1609304700000|2020-12-30 05:05:00|5144.3|5141.5|5144.3|5141.5|5144.3|5141.5|5143.3|5140.5|87
1609305000000|2020-12-30 05:10:00|5145.3|5142.5|5146.3|5143.5|5147.3|5144.5|5145.3|5142.5|52
1609305300000|2020-12-30 05:15:00|5145.8|5143|5145.3|5142.5|5146.3|5143.5|5145.3|5142.5|10
1609305600000|2020-12-30 05:20:00|5144.3|5141.5|5142.3|5139.5|5144.8|5142|5142.3|5139.5|25
1609305900000|2020-12-30 05:25:00|5141.8|5139|5141.3|5138.5|5143.3|5140.5|5140.8|5138|9
1609306200000|2020-12-30 05:30:00|5141.8|5139|5144.8|5142|5148.3|5145.5|5141.8|5139|236
1609306500000|2020-12-30 05:35:00|5145.3|5142.5|5139.3|5136.5|5145.3|5142.5|5138.3|5135.5|106
1609306800000|2020-12-30 05:40:00|5138.8|5136|5138.3|5135.5|5140.3|5137.5|5137.3|5134.5|28
1609307100000|2020-12-30 05:45:00|5137.8|5135|5142.3|5139.5|5142.3|5139.5|5137.8|5135|22
1609307400000|2020-12-30 05:50:00|5141.3|5138.5|5141.3|5138.5|5143.3|5140.5|5139.3|5136.5|150
1609307700000|2020-12-30 05:55:00|5142.3|5139.5|5137.8|5135|5142.3|5139.5|5137.3|5134.5|28
1609308000000|2020-12-30 06:00:00|5137.3|5134.5|5132.8|5130|5138.3|5135.5|5131.8|5129|96
1609308300000|2020-12-30 06:05:00|5132.3|5129.5|5132.3|5129.5|5134.3|5131.5|5132.3|5129.5|83
1609308600000|2020-12-30 06:10:00|5131.8|5129|5130.8|5128|5132.3|5129.5|5128.3|5125.5|166
1609308900000|2020-12-30 06:15:00|5131.3|5128.5|5132.3|5129.5|5133.8|5131|5131.3|5128.5|66
1609309200000|2020-12-30 06:20:00|5133.3|5130.5|5135.3|5132.5|5135.3|5132.5|5132.3|5129.5|40
1609309500000|2020-12-30 06:25:00|5136.3|5133.5|5135.3|5132.5|5139.3|5136.5|5130.8|5128|249
1609309800000|2020-12-30 06:30:00|5135.8|5133|5136.3|5133.5|5138.3|5135.5|5135.3|5132.5|129
1609310100000|2020-12-30 06:35:00|5135.3|5132.5|5141.3|5138.5|5141.3|5138.5|5135.3|5132.5|35
1609310400000|2020-12-30 06:40:00|5142.3|5139.5|5140.3|5137.5|5142.8|5140|5137.8|5135|389
1609310700000|2020-12-30 06:45:00|5141.3|5138.5|5141.3|5138.5|5143.3|5140.5|5140.3|5137.5|112
1609311000000|2020-12-30 06:50:00|5142.3|5139.5|5142.8|5140|5143.3|5140.5|5140.8|5138|168
1609311300000|2020-12-30 06:55:00|5142.3|5139.5|5142.3|5139.5|5144.3|5141.5|5142.3|5139.5|95
1609311600000|2020-12-30 07:00:00|5141.3|5138.5|5150.3|5147.5|5151.3|5148.5|5137.3|5134.5|544
1609311900000|2020-12-30 07:05:00|5149.8|5147|5154.3|5151.5|5157.3|5154.5|5149.3|5146.5|406
1609312200000|2020-12-30 07:10:00|5155.3|5152.5|5158.3|5155.5|5159.3|5156.5|5155.3|5152.5|796
1609312500000|2020-12-30 07:15:00|5159.3|5156.5|5164.3|5161.5|5164.3|5161.5|5158.3|5155.5|687
1609312800000|2020-12-30 07:20:00|5164.8|5162|5159.3|5156.5|5165.3|5162.5|5158.3|5155.5|324
1609313100000|2020-12-30 07:25:00|5159.8|5157|5160.3|5157.5|5162.3|5159.5|5158.8|5156|314
1609313400000|2020-12-30 07:30:00|5160.8|5158|5159.3|5156.5|5165.3|5162.5|5159.3|5156.5|531
1609313700000|2020-12-30 07:35:00|5160.3|5157.5|5159.3|5156.5|5160.3|5157.5|5158.3|5155.5|422
1609314000000|2020-12-30 07:40:00|5158.3|5155.5|5157.3|5154.5|5160.8|5158|5154.3|5151.5|284
1609314300000|2020-12-30 07:45:00|5157.8|5155|5156.3|5153.5|5158.3|5155.5|5154.3|5151.5|388
1609314600000|2020-12-30 07:50:00|5155.3|5152.5|5151.3|5148.5|5157.3|5154.5|5151.3|5148.5|313
1609314900000|2020-12-30 07:55:00|5151.8|5149|5153.3|5150.5|5154.3|5151.5|5149.3|5146.5|367
1609315200000|2020-12-30 08:00:00|5152.3|5149.5|5160.3|5157.5|5160.3|5157.5|5151.3|5148.5|658
1609315500000|2020-12-30 08:05:00|5161.3|5158.5|5152.8|5150|5161.3|5158.5|5151.3|5148.5|512
1609315800000|2020-12-30 08:10:00|5152.3|5149.5|5153.3|5150.5|5158.3|5155.5|5152.3|5149.5|427
1609316100000|2020-12-30 08:15:00|5152.3|5149.5|5156.3|5153.5|5156.3|5153.5|5150.3|5147.5|560
1609316400000|2020-12-30 08:20:00|5155.3|5152.5|5155.3|5152.5|5155.8|5153|5148.3|5145.5|1376
1609316700000|2020-12-30 08:25:00|5156.3|5153.5|5154.3|5151.5|5159.3|5156.5|5146.8|5144|1869
1609317000000|2020-12-30 08:30:00|5155.3|5152.5|5160.3|5157.5|5163.3|5160.5|5151.3|5148.5|2477
1609317300000|2020-12-30 08:35:00|5159.3|5156.5|5157.4|5154.6|5160.3|5157.5|5154.3|5151.5|530
1609317600000|2020-12-30 08:40:00|5155.4|5152.6|5161.3|5158.5|5162.3|5159.5|5155.4|5152.6|433
1609317900000|2020-12-30 08:45:00|5162.3|5159.5|5162.4|5159.6|5163.3|5160.5|5160.4|5157.6|278
1609318200000|2020-12-30 08:50:00|5162.3|5159.5|5160.4|5157.6|5162.4|5159.6|5158.3|5155.5|263
1609318500000|2020-12-30 08:55:00|5160.3|5157.5|5158.3|5155.5|5163.4|5160.6|5158.3|5155.5|2408
1609318800000|2020-12-30 09:00:00|5159.3|5156.5|5150.3|5147.5|5159.3|5156.5|5149.4|5146.6|1436
1609319100000|2020-12-30 09:05:00|5148.4|5145.6|5159.8|5157|5160.8|5158|5146.3|5143.5|1211
1609319400000|2020-12-30 09:10:00|5160.3|5157.5|5159.8|5157|5163.3|5160.5|5159.3|5156.5|529
1609319700000|2020-12-30 09:15:00|5160.3|5157.5|5157.8|5155|5162.3|5159.5|5157.3|5154.5|570
1609320000000|2020-12-30 09:20:00|5158.3|5155.5|5152.8|5150|5161.3|5158.5|5151.3|5148.5|466
1609320300000|2020-12-30 09:25:00|5152.3|5149.5|5153.8|5151|5155.3|5152.5|5151.3|5148.5|682
1609320600000|2020-12-30 09:30:00|5153.3|5150.5|5153.4|5150.6|5155.8|5153|5152.3|5149.5|1531
1609320900000|2020-12-30 09:35:00|5153.3|5150.5|5157.3|5154.5|5158.3|5155.5|5152.8|5150|1379
1609321200000|2020-12-30 09:40:00|5157.4|5154.6|5155.8|5153|5158.3|5155.5|5154.4|5151.6|342
1609321500000|2020-12-30 09:45:00|5156.3|5153.5|5159.3|5156.5|5160.3|5157.5|5154.4|5151.6|1094
1609321800000|2020-12-30 09:50:00|5158.9|5156.1|5159.4|5156.6|5166.4|5163.6|5157.4|5154.6|950
1609322100000|2020-12-30 09:55:00|5160.3|5157.5|5164.4|5161.6|5166.4|5163.6|5160.3|5157.5|600
1609322400000|2020-12-30 10:00:00|5165.4|5162.6|5159.4|5156.6|5165.4|5162.6|5156.4|5153.6|484
1609322700000|2020-12-30 10:05:00|5160.4|5157.6|5161.4|5158.6|5161.4|5158.6|5157.4|5154.6|454
1609323000000|2020-12-30 10:10:00|5161.3|5158.5|5154.4|5151.6|5162.3|5159.5|5154.4|5151.6|571
1609323300000|2020-12-30 10:15:00|5155.3|5152.5|5160.4|5157.6|5164.3|5161.5|5153.3|5150.5|1077
1609323600000|2020-12-30 10:20:00|5161.3|5158.5|5164.4|5161.6|5164.4|5161.6|5159.4|5156.6|345
1609323900000|2020-12-30 10:25:00|5164.3|5161.5|5152.4|5149.6|5165.3|5162.5|5152.3|5149.5|2340
1609324200000|2020-12-30 10:30:00|5152.3|5149.5|5155.3|5152.5|5155.3|5152.5|5152.3|5149.5|598
1609324500000|2020-12-30 10:35:00|5154.4|5151.6|5155.3|5152.5|5155.3|5152.5|5154.3|5151.5|324
1609324800000|2020-12-30 10:40:00|5154.4|5151.6|5155.8|5153|5159.3|5156.5|5153.3|5150.5|1249
1609325100000|2020-12-30 10:45:00|5156.3|5153.5|5158.4|5155.6|5158.4|5155.6|5154.4|5151.6|446
1609325400000|2020-12-30 10:50:00|5158.3|5155.5|5160.3|5157.5|5160.3|5157.5|5154.4|5151.6|281
1609325700000|2020-12-30 10:55:00|5159.9|5157.1|5160.3|5157.5|5161.4|5158.6|5158.4|5155.6|148
1609326000000|2020-12-30 11:00:00|5159.8|5157|5162.8|5160|5167.3|5164.5|5159.3|5156.5|1391
1609326300000|2020-12-30 11:05:00|5163.3|5160.5|5164.8|5162|5166.3|5163.5|5161.8|5159|574
1609326600000|2020-12-30 11:10:00|5165.3|5162.5|5168.3|5165.5|5170.3|5167.5|5165.3|5162.5|450
1609326900000|2020-12-30 11:15:00|5168.4|5165.6|5169.3|5166.5|5171.3|5168.5|5168.3|5165.5|480
1609327200000|2020-12-30 11:20:00|5168.3|5165.5|5164.8|5162|5169.8|5167|5164.3|5161.5|317
1609327500000|2020-12-30 11:25:00|5165.3|5162.5|5159.8|5157|5169.8|5167|5159.8|5157|587
1609327800000|2020-12-30 11:30:00|5159.3|5156.5|5169.3|5166.5|5169.3|5166.5|5159.3|5156.5|502
1609328100000|2020-12-30 11:35:00|5169.8|5167|5165.4|5162.6|5170.3|5167.5|5165.4|5162.6|197
1609328400000|2020-12-30 11:40:00|5166.3|5163.5|5166.3|5163.5|5167.4|5164.6|5164.4|5161.6|103
1609328700000|2020-12-30 11:45:00|5167.3|5164.5|5168.3|5165.5|5174.3|5171.5|5166.3|5163.5|543
1609329000000|2020-12-30 11:50:00|5168.4|5165.6|5169.3|5166.5|5174.3|5171.5|5168.3|5165.5|449
1609329300000|2020-12-30 11:55:00|5169.8|5167|5171.4|5168.6|5171.4|5168.6|5167.3|5164.5|530
1609329600000|2020-12-30 12:00:00|5171.3|5168.5|5168.3|5165.5|5171.4|5168.6|5168.3|5165.5|1579
1609329900000|2020-12-30 12:05:00|5167.4|5164.6|5171.3|5168.5|5174.3|5171.5|5167.4|5164.6|829
1609330200000|2020-12-30 12:10:00|5172.3|5169.5|5167.3|5164.5|5172.3|5169.5|5166.3|5163.5|307
1609330500000|2020-12-30 12:15:00|5168.3|5165.5|5165.3|5162.5|5169.3|5166.5|5165.3|5162.5|294
1609330800000|2020-12-30 12:20:00|5164.3|5161.5|5168.3|5165.5|5169.3|5166.5|5164.3|5161.5|242
1609331100000|2020-12-30 12:25:00|5168.8|5166|5163.3|5160.5|5170.3|5167.5|5162.3|5159.5|1997
1609331400000|2020-12-30 12:30:00|5164.3|5161.5|5162.8|5160|5168.3|5165.5|5162.4|5159.6|861
1609331700000|2020-12-30 12:35:00|5163.3|5160.5|5159.4|5156.6|5164.3|5161.5|5158.4|5155.6|404
1609332000000|2020-12-30 12:40:00|5159.3|5156.5|5161.3|5158.5|5161.3|5158.5|5158.4|5155.6|98
1609332300000|2020-12-30 12:45:00|5160.3|5157.5|5165.8|5163|5167.3|5164.5|5159.4|5156.6|347
1609332600000|2020-12-30 12:50:00|5166.3|5163.5|5166.3|5163.5|5169.3|5166.5|5166.3|5163.5|1043
1609332900000|2020-12-30 12:55:00|5166.4|5163.6|5164.3|5161.5|5167.8|5165|5163.4|5160.6|141
1609333200000|2020-12-30 13:00:00|5164.4|5161.6|5167.3|5164.5|5168.8|5166|5164.3|5161.5|682
1609333500000|2020-12-30 13:05:00|5167.8|5165|5163.3|5160.5|5168.3|5165.5|5162.3|5159.5|420
1609333800000|2020-12-30 13:10:00|5163.8|5161|5162.3|5159.5|5164.3|5161.5|5161.3|5158.5|308
1609334100000|2020-12-30 13:15:00|5162.8|5160|5157.8|5155|5165.3|5162.5|5157.3|5154.5|573
1609334400000|2020-12-30 13:20:00|5158.3|5155.5|5155.3|5152.5|5160.3|5157.5|5154.3|5151.5|445
1609334700000|2020-12-30 13:25:00|5154.3|5151.5|5150.3|5147.5|5155.3|5152.5|5148.3|5145.5|755
1609335000000|2020-12-30 13:30:00|5149.3|5146.5|5142.3|5139.5|5152.3|5149.5|5137.8|5135|1761
1609335300000|2020-12-30 13:35:00|5142.8|5140|5148.3|5145.5|5149.3|5146.5|5140.4|5137.6|540
1609335600000|2020-12-30 13:40:00|5147.8|5145|5146.3|5143.5|5148.3|5145.5|5145.3|5142.5|347
1609335900000|2020-12-30 13:45:00|5146.8|5144|5146.3|5143.5|5147.3|5144.5|5143.3|5140.5|780
1609336200000|2020-12-30 13:50:00|5146.2|5143.4|5143.4|5140.6|5146.8|5144|5142.3|5139.5|407
1609336500000|2020-12-30 13:55:00|5143.3|5140.5|5141.8|5139|5144.3|5141.5|5137.4|5134.6|1031
1609336800000|2020-12-30 14:00:00|5141.3|5138.5|5120.8|5118|5144.3|5141.5|5111.4|5108.6|3038
1609337100000|2020-12-30 14:05:00|5120.4|5117.6|5108.8|5106|5122.3|5119.5|5107.3|5104.5|2044
1609337400000|2020-12-30 14:10:00|5108.4|5105.6|5112.8|5110|5116.4|5113.6|5106.3|5103.5|2360
1609337700000|2020-12-30 14:15:00|5113.3|5110.5|5106.4|5103.6|5115.3|5112.5|5105.3|5102.5|1491
1609338000000|2020-12-30 14:20:00|5105.4|5102.6|5107.8|5105|5112.3|5109.5|5104.4|5101.6|1014
1609338300000|2020-12-30 14:25:00|5108.3|5105.5|5099.4|5096.6|5110.4|5107.6|5098.4|5095.6|2783
1609338600000|2020-12-30 14:30:00|5098.4|5095.6|5111.3|5108.5|5117.3|5114.5|5095.4|5092.6|2058
1609338900000|2020-12-30 14:35:00|5111.4|5108.6|5117.3|5114.5|5119.3|5116.5|5110.4|5107.6|830
1609339200000|2020-12-30 14:40:00|5117.8|5115|5125.3|5122.5|5127.3|5124.5|5117.3|5114.5|1716
1609339500000|2020-12-30 14:45:00|5125.8|5123|5137.3|5134.5|5137.8|5135|5123.8|5121|3161
1609339800000|2020-12-30 14:50:00|5138.2|5135.4|5146.3|5143.5|5149.5|5146|5135.3|5132.5|1312
1609340100000|2020-12-30 14:55:00|5145.3|5142.5|5158.2|5155.4|5158.3|5155.5|5145.3|5141.9|2504
1609340400000|2020-12-30 15:00:00|5157.8|5155|5158.3|5155.5|5161.3|5158.5|5156.3|5153.5|1205
1609340700000|2020-12-30 15:05:00|5158.2|5155.4|5159.8|5157|5163.3|5160.5|5156.3|5153.5|905
1609341000000|2020-12-30 15:10:00|5160.2|5157.4|5156.8|5154|5161.3|5158.5|5155.3|5152.5|915
1609341300000|2020-12-30 15:15:00|5156.3|5153.5|5157.8|5155|5162.2|5159.4|5155.3|5152.5|1251
1609341600000|2020-12-30 15:20:00|5158.2|5155.4|5160.2|5157.4|5161.3|5158.5|5154.3|5151.5|1102
1609341900000|2020-12-30 15:25:00|5159.8|5157|5155.7|5152.9|5159.8|5157|5154.2|5151.4|1070
1609342200000|2020-12-30 15:30:00|5155.8|5153|5162.3|5159.5|5167.3|5164.5|5145.3|5142.5|2868
1609342500000|2020-12-30 15:35:00|5163.3|5160.5|5163.3|5160.5|5167.8|5165|5158.3|5155.5|1724
1609342800000|2020-12-30 15:40:00|5163.2|5160.4|5173.3|5170.5|5174.3|5171.5|5162.2|5159.4|2632
1609343100000|2020-12-30 15:45:00|5172.3|5169.5|5184.3|5181.5|5193.3|5190.5|5172.3|5169.5|3630
1609343400000|2020-12-30 15:50:00|5184.2|5181.4|5171.3|5168.5|5187.2|5184.4|5166.3|5163.3|2566
1609343700000|2020-12-30 15:55:00|5171.7|5168.9|5162.3|5159.5|5172.3|5169.5|5160.3|5157.5|2015
1609344000000|2020-12-30 16:00:00|5161.3|5158.5|5151.3|5148.5|5166.7|5163.9|5143.3|5140.5|3448
1609344300000|2020-12-30 16:05:00|5152.2|5149.4|5145.3|5142.5|5154.2|5151.4|5145.2|5142.4|1955
1609344600000|2020-12-30 16:10:00|5145.7|5142.9|5127.3|5124.5|5145.7|5142.9|5124.3|5121.5|3747
1609344900000|2020-12-30 16:15:00|5126.3|5123.5|5130.3|5127.5|5130.3|5127.5|5123.3|5120.5|1216
1609345200000|2020-12-30 16:20:00|5129.8|5127|5133.3|5130.5|5136.3|5133.5|5122.4|5119.6|4434
1609345500000|2020-12-30 16:25:00|5133.8|5131|5131.2|5128.4|5145.2|5142.4|5127.3|5124.5|7860
1609345800000|2020-12-30 16:30:00|5131.7|5128.9|5123.7|5120.9|5132.2|5129.4|5118.8|5116|2936
1609346100000|2020-12-30 16:35:00|5124.2|5121.4|5122.3|5119.5|5133.2|5130.4|5121.3|5118.5|997
1609346400000|2020-12-30 16:40:00|5122.8|5120|5130.2|5127.4|5130.2|5127.4|5122.3|5119.5|514
1609346700000|2020-12-30 16:45:00|5130.3|5127.5|5119.3|5116.5|5132.2|5129.4|5117.8|5114|1906
1609347000000|2020-12-30 16:50:00|5118.8|5116|5123.3|5120.5|5127.3|5124.5|5118.8|5116|720
1609347300000|2020-12-30 16:55:00|5123.8|5121|5127.3|5124.5|5127.3|5124.5|5121.3|5118.5|547
1609347600000|2020-12-30 17:00:00|5127.4|5124.6|5124.3|5121.5|5128.3|5125.5|5123.3|5120.5|926
1609347900000|2020-12-30 17:05:00|5123.4|5120.6|5119.3|5116.5|5124.3|5121.5|5118.3|5115.5|2047
1609348200000|2020-12-30 17:10:00|5118.4|5115.6|5122.3|5119.5|5124.3|5121.5|5117.3|5114.5|455
1609348500000|2020-12-30 17:15:00|5121.8|5119|5128.3|5125.5|5129.3|5126.5|5121.3|5118.5|670
1609348800000|2020-12-30 17:20:00|5129.3|5126.5|5124.3|5121.5|5130.7|5127.9|5124.3|5121.5|523
1609349100000|2020-12-30 17:25:00|5122.4|5119.6|5127.3|5124.5|5128.8|5126|5120.3|5117.5|494
1609349400000|2020-12-30 17:30:00|5127.8|5125|5124.8|5122|5128.3|5125.5|5124.3|5121.5|578
1609349700000|2020-12-30 17:35:00|5125.3|5122.5|5126.3|5123.5|5130.3|5127.5|5124.3|5121.5|686
1609350000000|2020-12-30 17:40:00|5127.3|5124.5|5122.3|5119.5|5127.3|5124.5|5120.3|5117.5|511
1609350300000|2020-12-30 17:45:00|5121.8|5119|5107.3|5104.5|5121.8|5119|5106.3|5103.5|1557
1609350600000|2020-12-30 17:50:00|5106.8|5104|5116.3|5113.5|5117.3|5114.5|5106.3|5103.5|588
1609350900000|2020-12-30 17:55:00|5117.2|5114.4|5119.8|5117|5121.3|5118.5|5113.8|5111|565
1609351200000|2020-12-30 18:00:00|5120.3|5117.5|5127.8|5125|5129.3|5126.5|5119.3|5116.5|317
1609351500000|2020-12-30 18:05:00|5128.3|5125.5|5124.8|5122|5128.3|5125.5|5123.3|5120.5|306
1609351800000|2020-12-30 18:10:00|5124.3|5121.5|5131.3|5128.5|5132.3|5129.5|5124.3|5121.5|293
1609352100000|2020-12-30 18:15:00|5130.3|5127.5|5130.8|5128|5134.3|5131.5|5129.3|5126.5|822
1609352400000|2020-12-30 18:20:00|5131.3|5128.5|5134.3|5131.5|5135.3|5132.5|5130.3|5127.5|863
1609352700000|2020-12-30 18:25:00|5135.3|5132.5|5131.3|5128.5|5136.3|5133.5|5131.3|5128.5|320
1609353000000|2020-12-30 18:30:00|5132.2|5129.4|5133.3|5130.5|5133.3|5130.5|5130.3|5127.5|268
1609353300000|2020-12-30 18:35:00|5133.8|5131|5135.3|5132.5|5135.3|5132.5|5131.8|5129|375
1609353600000|2020-12-30 18:40:00|5134.8|5132|5142.3|5139.5|5142.3|5139.5|5134.8|5132|1080
1609353900000|2020-12-30 18:45:00|5142.8|5140|5151.2|5148.4|5153.7|5150.9|5142.3|5139.5|1579
1609354200000|2020-12-30 18:50:00|5150.3|5147.5|5145.3|5142.5|5153.2|5150.4|5145.3|5142.5|1724
1609354500000|2020-12-30 18:55:00|5144.8|5142|5141.2|5138.4|5148.3|5145.5|5140.8|5138|1351
1609354800000|2020-12-30 19:00:00|5140.8|5138|5147.2|5144.4|5148.2|5145.4|5140.3|5137.5|1072
1609355100000|2020-12-30 19:05:00|5147.7|5144.9|5155.2|5152.4|5158.2|5155.4|5145.2|5142.4|2264
1609355400000|2020-12-30 19:10:00|5156.2|5153.4|5153.2|5150.4|5158.2|5155.4|5152.2|5149.4|1304
1609355700000|2020-12-30 19:15:00|5153.7|5150.9|5150.2|5147.4|5155.2|5152.4|5148.2|5145.4|1982
1609356000000|2020-12-30 19:20:00|5150.7|5147.9|5157.1|5154.3|5157.2|5154.4|5149.2|5146.4|1132
1609356300000|2020-12-30 19:25:00|5156.2|5153.4|5161.2|5158.4|5169.1|5166.3|5156.2|5153.4|6149
1609356600000|2020-12-30 19:30:00|5160.7|5157.9|5153.1|5150.3|5161.2|5158.4|5150.2|5147.4|1450
1609356900000|2020-12-30 19:35:00|5153.2|5150.4|5156.6|5153.8|5157.2|5154.4|5152.2|5149.4|251
1609357200000|2020-12-30 19:40:00|5156.2|5153.4|5157.1|5154.3|5159.1|5156.3|5155.1|5152.3|972
1609357500000|2020-12-30 19:45:00|5156.6|5153.8|5151.1|5148.3|5156.6|5153.8|5151.1|5148.3|235
1609357800000|2020-12-30 19:50:00|5150.6|5147.8|5152.1|5149.3|5155.1|5152.3|5150.6|5147.8|344
1609358100000|2020-12-30 19:55:00|5152.6|5149.8|5150.1|5147.3|5153.1|5150.3|5149.1|5146.3|478
1609358400000|2020-12-30 20:00:00|5150.6|5147.8|5151.6|5148.8|5152.1|5149.3|5150.1|5147.3|427
1609358700000|2020-12-30 20:05:00|5151.1|5148.3|5157.1|5154.3|5158.1|5155.3|5151.1|5148.3|476
1609359000000|2020-12-30 20:10:00|5158.1|5155.3|5154.1|5151.3|5158.1|5155.3|5153.1|5150.3|523
1609359300000|2020-12-30 20:15:00|5154.7|5151.9|5153.1|5150.3|5155.1|5152.3|5153.1|5150.3|484
1609359600000|2020-12-30 20:20:00|5154.1|5151.3|5154.6|5151.8|5157.1|5154.3|5153.1|5150.3|2409
1609359900000|2020-12-30 20:25:00|5155.1|5152.3|5157.6|5154.8|5158.1|5155.3|5155.1|5152.3|158
1609360200000|2020-12-30 20:30:00|5158.1|5155.3|5157.1|5154.3|5158.6|5155.8|5157|5154.2|48
1609360500000|2020-12-30 20:35:00|5157|5154.2|5154.1|5151.3|5157.1|5154.3|5153.1|5150.3|1121
1609360800000|2020-12-30 20:40:00|5153.6|5150.8|5153.1|5150.3|5154.1|5151.3|5151.6|5148.8|102
1609361100000|2020-12-30 20:45:00|5152.1|5149.3|5150.1|5147.3|5153.1|5150.3|5150.1|5147.3|142
1609361400000|2020-12-30 20:50:00|5150.2|5147.4|5151.1|5148.3|5152.1|5149.3|5149.1|5146.3|304
1609361700000|2020-12-30 20:55:00|5150.1|5147.3|5148.1|5145.3|5151.6|5148.8|5147.1|5144.3|170
1609362000000|2020-12-30 21:00:00|5148.2|5145.4|5152.1|5149.3|5152.1|5149.3|5145.2|5142.4|335
1609362300000|2020-12-30 21:05:00|5152.6|5149.8|5151.6|5148.8|5153.1|5150.3|5151.1|5148.3|212
1609362600000|2020-12-30 21:10:00|5151.2|5148.4|5151.2|5148.4|5153.1|5150.3|5151.1|5148.3|28
1609362900000|2020-12-30 21:15:00|5150.1|5147.3|5149.6|5146.8|5151.1|5148.3|5148.1|5145.3|40
1609363200000|2020-12-30 21:20:00|5150.1|5147.3|5149.6|5146.8|5150.6|5147.8|5149.1|5146.3|10
1609363500000|2020-12-30 21:25:00|5150.1|5147.3|5150.1|5147.3|5151.1|5148.3|5150.1|5147.3|5
1609363800000|2020-12-30 21:30:00|5150.6|5147.8|5153.1|5150.3|5153.6|5150.8|5149.6|5146.8|24
1609364100000|2020-12-30 21:35:00|5152.7|5149.9|5153.1|5150.3|5153.6|5150.8|5152.6|5149.8|20
1609364400000|2020-12-30 21:40:00|5153.6|5150.8|5152.1|5149.3|5154.1|5151.3|5151.1|5148.3|37
1609364700000|2020-12-30 21:45:00|5153.1|5150.3|5154.1|5151.3|5155.1|5152.3|5152.6|5149.8|47
1609365000000|2020-12-30 21:50:00|5154.6|5151.8|5156.1|5153.3|5157.1|5154.3|5154.1|5151.3|21
1609365300000|2020-12-30 21:55:00|5155.7|5152.9|5150.7|5146.7|5156.6|5153.8|5149.6|5146.7|140
1609365600000|2020-12-30 22:00:00|5150.8|5146.8|5153.2|5143.2|5153.2|5146.8|5149.7|5142.7|7
1609365900000|2020-12-30 22:05:00|5152.8|5142.8|5153.3|5143.3|5153.7|5146.7|5149.7|5142.8|9
1609366200000|2020-12-30 22:10:00|5150.7|5146.7|5150.8|5146.8|5150.8|5146.8|5150.7|5146.7|2
1609366800000|2020-12-30 22:20:00|5153.3|5143.3|5150.7|5147.9|5153.3|5147.9|5150.6|5143.3|0
1609367100000|2020-12-30 22:25:00|5150.2|5147.4|5150.2|5147.4|5150.2|5147.4|5150.2|5147.4|0
1609367400000|2020-12-30 22:30:00|5149.7|5146.9|5149.7|5146.9|5149.7|5146.9|5149.7|5146.9|5
1609367700000|2020-12-30 22:35:00|5150.1|5147.3|5150.1|5147.3|5150.1|5147.3|5150.1|5147.3|0
1609368000000|2020-12-30 22:40:00|5150.6|5147.8|5150.7|5147.9|5150.7|5147.9|5150.6|5147.8|5
1609368900000|2020-12-30 22:55:00|5149.3|5146.5|5153.3|5143.3|5153.3|5146.7|5148.7|5143.3|9
1609376400000|2020-12-31 01:00:00|5151.7|5148.9|5143.2|5140.4|5154.1|5151.3|5142.7|5139.9|226
1609376700000|2020-12-31 01:05:00|5144.1|5141.3|5145.7|5142.9|5149.1|5146.3|5144.1|5141.3|171
1609377000000|2020-12-31 01:10:00|5145.2|5142.4|5155.1|5152.3|5155.1|5152.3|5145.2|5142.4|130
1609377300000|2020-12-31 01:15:00|5154.6|5151.8|5159.1|5156.3|5159.1|5156.3|5154.6|5151.8|30
1609377600000|2020-12-31 01:20:00|5159.6|5156.8|5157.6|5154.8|5161.1|5158.3|5156.6|5153.8|35
1609377900000|2020-12-31 01:25:00|5157.1|5154.3|5155.6|5152.8|5159.6|5156.8|5155.1|5152.3|37
1609378200000|2020-12-31 01:30:00|5156.1|5153.3|5150.1|5147.3|5156.6|5153.8|5147.1|5144.3|87
1609378500000|2020-12-31 01:35:00|5149.7|5146.9|5146.1|5143.3|5150.1|5147.3|5146.1|5143.3|33
1609378800000|2020-12-31 01:40:00|5145.1|5142.3|5150.1|5147.3|5151.1|5148.3|5145.1|5142.3|72
1609379100000|2020-12-31 01:45:00|5150.7|5147.9|5146.1|5143.3|5151.1|5148.3|5145.6|5142.8|67
1609379400000|2020-12-31 01:50:00|5145.6|5142.8|5146.6|5143.8|5147.2|5144.4|5145.1|5142.3|23
1609379700000|2020-12-31 01:55:00|5146.1|5143.3|5145.2|5142.4|5147.1|5144.3|5145.1|5142.3|53
1609380000000|2020-12-31 02:00:00|5145.1|5142.3|5146.1|5143.3|5146.2|5143.4|5145.1|5142.3|468
1609380300000|2020-12-31 02:05:00|5145.7|5142.9|5151.1|5148.3|5151.2|5148.4|5142.1|5139.3|173
1609380600000|2020-12-31 02:10:00|5150.1|5147.3|5149.1|5146.3|5151.2|5148.4|5149.1|5146.3|103
1609380900000|2020-12-31 02:15:00|5148.1|5145.3|5148.6|5145.8|5150.1|5147.3|5148.1|5145.3|19
1609381200000|2020-12-31 02:20:00|5149.1|5146.3|5148.6|5145.8|5149.1|5146.3|5146.1|5143.3|26
1609381500000|2020-12-31 02:25:00|5149.1|5146.3|5151.1|5148.3|5151.1|5148.3|5148.6|5145.8|33
1609381800000|2020-12-31 02:30:00|5150.2|5147.4|5150.2|5147.4|5151.1|5148.3|5146.7|5143.9|423
1609382100000|2020-12-31 02:35:00|5150.7|5147.9|5152.2|5149.4|5153.7|5150.9|5150.2|5147.4|43
1609382400000|2020-12-31 02:40:00|5151.7|5148.9|5143.8|5141|5151.7|5148.9|5142.7|5139.9|153
1609382700000|2020-12-31 02:45:00|5144.2|5141.4|5139.2|5136.4|5144.2|5141.4|5138.2|5135.4|191
1609383000000|2020-12-31 02:50:00|5138.2|5135.4|5133.2|5130.4|5138.7|5135.9|5132.2|5129.4|305
1609383300000|2020-12-31 02:55:00|5133.7|5130.9|5138.2|5135.4|5138.2|5135.4|5133.7|5130.9|60
1609383600000|2020-12-31 03:00:00|5138.7|5135.9|5141.2|5138.4|5142.2|5139.4|5136.7|5133.9|32
1609383900000|2020-12-31 03:05:00|5142.2|5139.4|5141.2|5138.4|5143.2|5140.4|5140.7|5137.9|60
1609384200000|2020-12-31 03:10:00|5140.7|5137.9|5140.2|5137.4|5142.2|5139.4|5138.2|5135.4|52
1609384500000|2020-12-31 03:15:00|5140.3|5137.5|5144.2|5141.4|5145.2|5142.4|5140.2|5137.4|192
1609384800000|2020-12-31 03:20:00|5143.2|5140.4|5143.2|5140.4|5143.2|5140.4|5141.7|5138.9|30
1609385100000|2020-12-31 03:25:00|5142.2|5139.4|5143.2|5140.4|5143.2|5140.4|5140.7|5137.9|65
1609385400000|2020-12-31 03:30:00|5145.1|5142.3|5145.2|5142.4|5149.2|5146.4|5144.7|5141.9|86
1609385700000|2020-12-31 03:35:00|5144.7|5141.9|5146.2|5143.4|5146.2|5143.4|5144.2|5141.4|13
1609386000000|2020-12-31 03:40:00|5146.7|5143.9|5144.2|5141.4|5146.7|5143.9|5144.2|5141.4|74
1609386300000|2020-12-31 03:45:00|5144.7|5141.9|5150.2|5147.4|5150.2|5147.4|5144.2|5141.4|36
1609386600000|2020-12-31 03:50:00|5149.2|5146.4|5151.2|5148.4|5152.2|5149.4|5149.2|5146.4|99
1609386900000|2020-12-31 03:55:00|5151.7|5148.9|5153.7|5150.9|5155.2|5152.4|5151.2|5148.4|405
1609387200000|2020-12-31 04:00:00|5153.2|5150.4|5150.2|5147.4|5154.2|5151.4|5148.2|5145.4|152
1609387500000|2020-12-31 04:05:00|5150.1|5147.3|5149.2|5146.4|5150.2|5147.4|5146.7|5143.9|81
1609387800000|2020-12-31 04:10:00|5149.7|5146.9|5154.2|5151.4|5154.2|5151.4|5149.2|5146.4|367
1609388100000|2020-12-31 04:15:00|5154.7|5151.9|5160.2|5157.4|5164.2|5161.4|5154.2|5151.4|679
1609388400000|2020-12-31 04:20:00|5159.3|5156.5|5159.2|5156.4|5162.2|5159.4|5156.1|5153.3|544
1609388700000|2020-12-31 04:25:00|5160.2|5157.4|5159.2|5156.4|5166.2|5163.4|5158.3|5155.5|1262
1609389000000|2020-12-31 04:30:00|5159.7|5156.9|5156.7|5153.9|5162.2|5159.4|5155.2|5152.4|2056
1609389300000|2020-12-31 04:35:00|5156.2|5153.4|5155.2|5152.4|5157.7|5154.9|5154.2|5151.4|558
1609389600000|2020-12-31 04:40:00|5156.2|5153.4|5155.2|5152.4|5157.2|5154.4|5155.1|5152.3|593
1609389900000|2020-12-31 04:45:00|5156.1|5153.3|5159.2|5156.4|5160.2|5157.4|5155.2|5152.4|115
1609390200000|2020-12-31 04:50:00|5159.7|5156.9|5160.6|5157.8|5161.2|5158.4|5159.2|5156.4|8
1609390500000|2020-12-31 04:55:00|5160.7|5157.9|5156.2|5153.4|5161.7|5158.9|5156.2|5153.4|133
1609390800000|2020-12-31 05:00:00|5156.1|5153.3|5159.1|5156.3|5160.1|5157.3|5156.1|5153.3|113
1609391100000|2020-12-31 05:05:00|5157.1|5154.3|5159.1|5156.3|5161.1|5158.3|5157.1|5154.3|298
1609391400000|2020-12-31 05:10:00|5159.6|5156.8|5161.6|5158.8|5162.1|5159.3|5158.1|5155.3|91
1609391700000|2020-12-31 05:15:00|5161.1|5158.3|5161.1|5158.3|5161.6|5158.8|5160.1|5157.3|18
1609392000000|2020-12-31 05:20:00|5160|5157.2|5160.1|5157.3|5160.1|5157.3|5160|5157.2|28
1609392300000|2020-12-31 05:25:00|5160|5157.2|5160.1|5157.3|5160.6|5157.8|5159.1|5156.3|31
1609392600000|2020-12-31 05:30:00|5161|5158.2|5158.1|5155.3|5165|5162.2|5156.6|5153.8|130
1609392900000|2020-12-31 05:35:00|5158.6|5155.8|5157.1|5154.3|5159.6|5156.8|5157.1|5154.3|47
1609393200000|2020-12-31 05:40:00|5157.6|5154.8|5160.1|5157.3|5160.6|5157.8|5155.6|5152.8|77
1609393500000|2020-12-31 05:45:00|5161.6|5158.8|5161.1|5158.3|5163.1|5160.3|5160.6|5157.8|77
1609393800000|2020-12-31 05:50:00|5161.6|5158.8|5162.6|5159.8|5164.1|5161.3|5161.6|5158.8|67
1609394100000|2020-12-31 05:55:00|5162.1|5159.3|5157.1|5154.3|5162.1|5159.3|5157.1|5154.3|47
1609394400000|2020-12-31 06:00:00|5158.1|5155.3|5161.1|5158.3|5161.6|5158.8|5157.1|5154.3|11
1609394700000|2020-12-31 06:05:00|5160.6|5157.8|5160.1|5157.3|5162.1|5159.3|5160.1|5157.3|111
1609395000000|2020-12-31 06:10:00|5160|5157.2|5160.6|5157.8|5161.1|5158.3|5158.6|5155.8|67
1609395300000|2020-12-31 06:15:00|5161|5158.2|5160.1|5157.3|5161.6|5158.8|5159.1|5156.3|5
1609395600000|2020-12-31 06:20:00|5160|5157.2|5161.6|5158.8|5163.1|5160.3|5159.1|5156.3|33
1609395900000|2020-12-31 06:25:00|5161.1|5158.3|5160.1|5157.3|5161.1|5158.3|5160.1|5157.3|12
1609396200000|2020-12-31 06:30:00|5159.6|5156.8|5161.1|5158.3|5161.1|5158.3|5158.1|5155.3|53
1609396500000|2020-12-31 06:35:00|5161.5|5158.7|5167.1|5164.3|5168.1|5165.3|5161.5|5158.7|72
1609396800000|2020-12-31 06:40:00|5168.1|5165.3|5162.1|5159.3|5169.1|5166.3|5159.1|5156.3|162
1609397100000|2020-12-31 06:45:00|5161.1|5158.3|5159.6|5156.8|5162.1|5159.3|5158.1|5155.3|72
1609397400000|2020-12-31 06:50:00|5159.1|5156.3|5163.1|5160.3|5163.1|5160.3|5159.1|5156.3|37
1609397700000|2020-12-31 06:55:00|5162.1|5159.3|5162.1|5159.3|5163.6|5160.8|5160.1|5157.3|187
1609398000000|2020-12-31 07:00:00|5161.1|5158.3|5162.1|5159.3|5162.1|5159.3|5161.1|5158.3|15
1609398300000|2020-12-31 07:05:00|5163.1|5160.3|5163.1|5160.3|5164.6|5161.8|5162.1|5159.3|78
1609398600000|2020-12-31 07:10:00|5162.6|5159.8|5157.1|5154.3|5163.1|5160.3|5156.6|5153.8|41
1609398900000|2020-12-31 07:15:00|5156.6|5153.8|5155.1|5152.3|5156.6|5153.8|5154.6|5151.8|41
1609399200000|2020-12-31 07:20:00|5156.1|5153.3|5155.1|5152.3|5157.1|5154.3|5154.1|5151.3|39
1609399500000|2020-12-31 07:25:00|5155.6|5152.8|5155.1|5152.3|5157.1|5154.3|5154.1|5151.3|20
1609399800000|2020-12-31 07:30:00|5154.1|5151.3|5154.1|5151.3|5155.1|5152.3|5154.1|5151.3|33
1609400100000|2020-12-31 07:35:00|5153.1|5150.3|5155.1|5152.3|5155.1|5152.3|5149.1|5146.3|94
1609400400000|2020-12-31 07:40:00|5154.6|5151.8|5153.1|5150.3|5156.1|5153.3|5153.1|5150.3|70
1609400700000|2020-12-31 07:45:00|5154.1|5151.3|5157.1|5154.3|5157.1|5154.3|5153.6|5150.8|651
1609401000000|2020-12-31 07:50:00|5156.6|5153.8|5157.6|5154.8|5158.1|5155.3|5155.1|5152.3|34
1609401300000|2020-12-31 07:55:00|5157.1|5154.3|5153.1|5150.3|5157.6|5154.8|5152.1|5149.3|584
1609401600000|2020-12-31 08:00:00|5152.1|5149.3|5164.1|5161.3|5165.1|5162.3|5145.1|5142.3|599
1609401900000|2020-12-31 08:05:00|5162.1|5159.3|5149.6|5146.8|5163.1|5160.3|5148.1|5145.3|296
1609402200000|2020-12-31 08:10:00|5150.1|5147.3|5143.1|5140.3|5150.1|5147.3|5142.1|5139.3|163
1609402500000|2020-12-31 08:15:00|5142.6|5139.8|5143.1|5140.3|5143.6|5140.8|5141.1|5138.3|1207
1609402800000|2020-12-31 08:20:00|5142.2|5139.4|5145.1|5142.3|5145.1|5142.3|5142.1|5139.3|343
1609403100000|2020-12-31 08:25:00|5146.1|5143.3|5140.1|5137.3|5150.1|5147.3|5139.6|5136.8|2116
1609403400000|2020-12-31 08:30:00|5139.6|5136.8|5136.2|5133.4|5144.1|5141.3|5135.2|5132.4|1173
1609403700000|2020-12-31 08:35:00|5135.2|5132.4|5143.2|5140.4|5143.2|5140.4|5135.2|5132.4|317
1609404000000|2020-12-31 08:40:00|5142.2|5139.4|5140.2|5137.4|5142.2|5139.4|5139.2|5136.4|112
1609404300000|2020-12-31 08:45:00|5139.7|5136.9|5137.2|5134.4|5140.2|5137.4|5136.7|5133.9|155
1609404600000|2020-12-31 08:50:00|5138.1|5135.3|5143.7|5140.9|5144.2|5141.4|5136.2|5133.4|230
1609404900000|2020-12-31 08:55:00|5143.2|5140.4|5146.1|5143.3|5146.2|5143.4|5137.2|5134.4|615
1609405200000|2020-12-31 09:00:00|5146.7|5143.9|5137.1|5134.3|5147.6|5144.8|5132.2|5129.4|564
1609405500000|2020-12-31 09:05:00|5137.2|5134.4|5139.2|5136.4|5139.2|5136.4|5134.2|5131.4|227
1609405800000|2020-12-31 09:10:00|5140.1|5137.3|5144.2|5141.4|5145.2|5142.4|5139.2|5136.4|385
1609406100000|2020-12-31 09:15:00|5144.1|5141.3|5142.2|5139.4|5146.3|5143.5|5142.2|5139.4|107
1609406400000|2020-12-31 09:20:00|5142.1|5139.3|5143.1|5140.3|5143.1|5140.3|5131.2|5128.4|556
1609406700000|2020-12-31 09:25:00|5143.2|5140.4|5152.2|5149.4|5152.2|5149.4|5142.2|5139.4|355
1609407000000|2020-12-31 09:30:00|5153.1|5150.3|5147.2|5144.4|5154.2|5151.4|5147.2|5144.4|318
1609407300000|2020-12-31 09:35:00|5147.3|5144.5|5147.2|5144.4|5148.2|5145.4|5145.2|5142.4|113
1609407600000|2020-12-31 09:40:00|5148.2|5145.4|5149.1|5146.3|5152.2|5149.4|5147.2|5144.4|181
1609407900000|2020-12-31 09:45:00|5149.2|5146.4|5158.2|5155.4|5159.1|5156.3|5149.1|5146.3|307
1609408200000|2020-12-31 09:50:00|5158.1|5155.3|5152.2|5149.4|5159.1|5156.3|5152.2|5149.4|260
1609408500000|2020-12-31 09:55:00|5152.1|5149.3|5153.7|5150.9|5154.2|5151.4|5148.2|5145.4|236
1609408800000|2020-12-31 10:00:00|5154.2|5151.4|5153.7|5150.9|5156.1|5153.3|5149.7|5146.9|149
1609409100000|2020-12-31 10:05:00|5154.1|5151.3|5148.2|5145.4|5154.7|5151.9|5147.1|5144.3|484
1609409400000|2020-12-31 10:10:00|5148.1|5145.3|5154.7|5151.9|5155.2|5152.4|5147.2|5144.4|746
1609409700000|2020-12-31 10:15:00|5155.2|5152.4|5154.7|5151.9|5156.2|5153.4|5153.2|5150.4|564
1609410000000|2020-12-31 10:20:00|5154.2|5151.4|5154.2|5151.4|5156.2|5153.4|5152.2|5149.4|137
1609410300000|2020-12-31 10:25:00|5154.7|5151.9|5151.7|5148.9|5155.2|5152.4|5150.2|5147.4|80
1609410600000|2020-12-31 10:30:00|5151.2|5148.4|5153.2|5150.4|5156.2|5153.4|5151.2|5148.4|383
1609410900000|2020-12-31 10:35:00|5152.2|5149.4|5142.2|5139.4|5153.1|5150.3|5142.2|5139.4|979
1609411200000|2020-12-31 10:40:00|5143.1|5140.3|5145.2|5142.4|5147.2|5144.4|5141.2|5138.4|561
1609411500000|2020-12-31 10:45:00|5146.1|5143.3|5143.2|5140.4|5146.2|5143.4|5140.2|5137.4|186
1609411800000|2020-12-31 10:50:00|5142.2|5139.4|5140.2|5137.4|5143.2|5140.4|5139.2|5136.4|193
1609412100000|2020-12-31 10:55:00|5139.7|5136.9|5137.7|5134.9|5141.2|5138.4|5133.2|5130.4|298
1609412400000|2020-12-31 11:00:00|5137.2|5134.4|5133.2|5130.4|5138.2|5135.4|5133.2|5130.4|286
1609412700000|2020-12-31 11:05:00|5132.2|5129.4|5124.2|5121.4|5134.2|5131.4|5123.7|5120.9|400
1609413000000|2020-12-31 11:10:00|5123.7|5120.9|5125.2|5122.4|5125.2|5122.4|5122.2|5119.4|307
1609413300000|2020-12-31 11:15:00|5124.2|5121.4|5125.2|5122.4|5128.2|5125.4|5122.2|5119.4|1000
1609413600000|2020-12-31 11:20:00|5124.7|5121.9|5123.3|5120.5|5130.2|5127.4|5123.3|5120.5|312
1609413900000|2020-12-31 11:25:00|5123.2|5120.4|5122.3|5119.5|5125.2|5122.4|5122.2|5119.4|981
1609414200000|2020-12-31 11:30:00|5122.2|5119.4|5122.2|5119.4|5125.3|5122.5|5121.2|5118.4|260
1609414500000|2020-12-31 11:35:00|5121.3|5118.5|5127.7|5124.9|5128.2|5125.4|5121.2|5118.4|309
1609414800000|2020-12-31 11:40:00|5128.2|5125.4|5127.2|5124.4|5129.2|5126.4|5126.2|5123.4|197
1609415100000|2020-12-31 11:45:00|5126.7|5123.9|5125.7|5122.9|5127.2|5124.4|5124.2|5121.4|278
1609415400000|2020-12-31 11:50:00|5125.2|5122.4|5115.2|5112.4|5126.2|5123.4|5114.3|5111.5|990
1609415700000|2020-12-31 11:55:00|5115.3|5112.5|5110.8|5108|5115.3|5112.5|5108.3|5105.5|1095
1609416000000|2020-12-31 12:00:00|5110.3|5107.5|5108.3|5105.5|5115.2|5112.4|5108.3|5105.5|926
1609416300000|2020-12-31 12:05:00|5109.2|5106.4|5113.7|5110.9|5114.7|5111.9|5109.2|5106.4|592
1609416600000|2020-12-31 12:10:00|5113.3|5110.5|5113.2|5110.4|5117.2|5114.4|5112.2|5109.4|460
1609416900000|2020-12-31 12:15:00|5114.2|5111.4|5112.2|5109.4|5116.2|5113.4|5112.2|5109.4|467
1609417200000|2020-12-31 12:20:00|5112.3|5109.5|5116.2|5113.4|5117.2|5114.4|5112.2|5109.4|633
1609417500000|2020-12-31 12:25:00|5115.7|5112.9|5106.3|5103.5|5116.2|5113.4|5092.3|5089.5|6663
1609417800000|2020-12-31 12:30:00|5105.8|5103|5110.3|5107.5|5111.8|5109|5104.2|5101.4|1823
1609418100000|2020-12-31 12:35:00|5109.8|5107|5104.3|5101.5|5110.2|5107.4|5104.3|5101.5|527
1609418400000|2020-12-31 12:40:00|5104.8|5102|5096.3|5093.5|5105.3|5102.5|5094.3|5091.5|950
1609418700000|2020-12-31 12:45:00|5097.2|5094.4|5103.2|5100.4|5104.2|5101.4|5096.3|5093.5|1060
1609419000000|2020-12-31 12:50:00|5102.7|5099.9|5107.2|5104.4|5108.2|5105.4|5102.2|5099.4|323
1609419300000|2020-12-31 12:55:00|5107.7|5104.9|5110.2|5107.4|5110.2|5107.4|5105.2|5102.4|240
1609419600000|2020-12-31 13:00:00|5109.7|5106.9|5106.3|5103.5|5115.2|5112.4|5106.3|5103.5|1810
1609419900000|2020-12-31 13:05:00|5106.2|5103.4|5108.3|5105.5|5108.7|5105.9|5098.7|5095.9|782
1609420200000|2020-12-31 13:10:00|5109.2|5106.4|5113.2|5110.4|5113.2|5110.4|5104.3|5101.5|353
1609420500000|2020-12-31 13:15:00|5112.7|5109.9|5110.2|5107.4|5113.7|5110.9|5109.2|5106.4|190
1609420800000|2020-12-31 13:20:00|5109.3|5106.5|5111.7|5108.9|5112.2|5109.4|5107.2|5104.4|323
1609421100000|2020-12-31 13:25:00|5111.3|5108.5|5115.3|5112.5|5115.7|5112.9|5110.2|5107.4|464
1609421400000|2020-12-31 13:30:00|5116.2|5113.4|5113.3|5110.5|5116.3|5113.5|5112.3|5109.5|317
1609421700000|2020-12-31 13:35:00|5113.7|5110.9|5111.7|5108.9|5115.3|5112.5|5111.3|5108.5|178
1609422000000|2020-12-31 13:40:00|5111.3|5108.5|5113.8|5111|5116.3|5113.5|5105.2|5102.4|212
1609422300000|2020-12-31 13:45:00|5113.3|5110.5|5117.3|5114.5|5118.3|5115.5|5111.8|5109|305
1609422600000|2020-12-31 13:50:00|5115.8|5113|5117.7|5114.9|5118.3|5115.5|5114.2|5111.4|231
1609422900000|2020-12-31 13:55:00|5118.3|5115.5|5116.2|5113.4|5125.2|5122.4|5114.2|5111.4|764
1609423200000|2020-12-31 14:00:00|5115.7|5112.9|5123.7|5120.9|5125.7|5122.9|5110.2|5107.4|2401
1609423500000|2020-12-31 14:05:00|5124.2|5121.4|5119.3|5116.5|5126.2|5123.4|5115.3|5112.5|335
1609423800000|2020-12-31 14:10:00|5119.2|5116.4|5122.3|5119.5|5123.2|5120.4|5117.7|5114.9|140
1609424100000|2020-12-31 14:15:00|5122.2|5119.4|5125.3|5122.5|5127.2|5124.4|5119.2|5116.4|700
1609424400000|2020-12-31 14:20:00|5125.7|5122.9|5127.2|5124.4|5129.2|5126.4|5123.2|5120.4|415
1609424700000|2020-12-31 14:25:00|5127.7|5124.9|5122.2|5119.4|5131.2|5128.4|5121.3|5118.5|308
1609425000000|2020-12-31 14:30:00|5121.3|5118.5|5118.3|5115.5|5126.2|5123.4|5111.3|5108.5|1878
1609425300000|2020-12-31 14:35:00|5118.8|5116|5128.8|5126|5129.3|5126.5|5117.3|5114.5|427
1609425600000|2020-12-31 14:40:00|5129.2|5126.4|5126.3|5123.5|5129.3|5126.5|5121.3|5118.5|326
1609425900000|2020-12-31 14:45:00|5126.2|5123.4|5120.7|5117.9|5126.3|5123.5|5120.2|5117.4|283
1609426200000|2020-12-31 14:50:00|5120.2|5117.4|5122.2|5119.4|5125.2|5122.4|5120.2|5117.4|402
1609426500000|2020-12-31 14:55:00|5123.1|5120.3|5117.2|5114.4|5123.2|5120.4|5116.2|5113.4|386
1609426800000|2020-12-31 15:00:00|5118.1|5115.3|5119.7|5116.9|5125.2|5122.4|5113.2|5110.4|658
1609427100000|2020-12-31 15:05:00|5119.2|5116.4|5116.7|5113.9|5119.7|5116.9|5114.2|5111.4|474
1609427400000|2020-12-31 15:10:00|5116.3|5113.5|5117.2|5114.4|5119.2|5116.4|5115.2|5112.4|205
1609427700000|2020-12-31 15:15:00|5116.3|5113.5|5117.2|5114.4|5117.7|5114.9|5109.2|5106.4|639
1609428000000|2020-12-31 15:20:00|5116.3|5113.5|5115.2|5112.4|5123.7|5120.9|5115.2|5112.4|336
1609428300000|2020-12-31 15:25:00|5116.2|5113.4|5116.2|5113.4|5121.2|5118.4|5115.2|5112.4|401
1609428600000|2020-12-31 15:30:00|5115.3|5112.5|5114.2|5111.4|5117.2|5114.4|5112.2|5109.4|465
1609428900000|2020-12-31 15:35:00|5114.7|5111.9|5117.2|5114.4|5118.7|5115.9|5112.2|5109.4|953
1609429200000|2020-12-31 15:40:00|5117.7|5114.9|5119.2|5116.4|5121.2|5118.4|5116.2|5113.4|489
1609429500000|2020-12-31 15:45:00|5118.3|5115.5|5115.2|5112.4|5123.2|5120.4|5115.2|5112.4|503
1609429800000|2020-12-31 15:50:00|5116.2|5113.4|5130.2|5127.4|5131.2|5128.4|5116.2|5113.4|418
1609430100000|2020-12-31 15:55:00|5129.3|5126.5|5136.1|5133.3|5136.1|5133.3|5129.2|5126.4|1518
1609430400000|2020-12-31 16:00:00|5135.2|5132.4|5142.1|5139.3|5143.1|5140.3|5131.6|5128.8|946
1609430700000|2020-12-31 16:05:00|5142.2|5139.4|5140.2|5137.4|5143.2|5140.4|5137.7|5134.9|1744
1609431000000|2020-12-31 16:10:00|5139.3|5136.5|5140.2|5137.4|5142.2|5139.4|5136.2|5133.4|421
1609431300000|2020-12-31 16:15:00|5140.7|5137.9|5140.2|5137.4|5143.2|5140.4|5138.2|5135.4|368
1609431600000|2020-12-31 16:20:00|5140.7|5137.9|5142.2|5139.4|5143.2|5140.4|5139.2|5136.4|467
1609431900000|2020-12-31 16:25:00|5143.2|5140.4|5145.1|5142.3|5148.2|5145.4|5142.2|5139.4|638
1609432200000|2020-12-31 16:30:00|5145.2|5142.4|5143.2|5140.4|5146.2|5143.4|5142.2|5139.4|349
1609432500000|2020-12-31 16:35:00|5143.3|5140.5|5144.2|5141.4|5149.2|5146.4|5141.2|5138.4|426
1609432800000|2020-12-31 16:40:00|5145.2|5142.4|5144.2|5141.4|5145.2|5142.4|5135.2|5132.4|474
1609433100000|2020-12-31 16:45:00|5144.7|5141.9|5143.2|5140.4|5146.2|5143.4|5142.2|5139.4|322
1609433400000|2020-12-31 16:50:00|5144.2|5141.4|5139.7|5136.9|5144.2|5141.4|5138.2|5135.4|400
1609433700000|2020-12-31 16:55:00|5140.2|5137.4|5140.2|5137.4|5143.2|5140.4|5139.2|5136.4|306
1609434000000|2020-12-31 17:00:00|5141.2|5138.4|5140.2|5137.4|5142.2|5139.4|5137.2|5134.4|332
1609434300000|2020-12-31 17:05:00|5141.2|5138.4|5141.2|5138.4|5142.2|5139.4|5139.2|5136.4|254
1609434600000|2020-12-31 17:10:00|5140.2|5137.4|5136.3|5133.5|5140.2|5137.4|5135.3|5132.5|447
1609434900000|2020-12-31 17:15:00|5136.7|5133.9|5141.2|5138.4|5141.2|5138.4|5135.2|5132.4|365
1609435200000|2020-12-31 17:20:00|5140.3|5137.5|5145.2|5142.4|5145.7|5142.9|5138.7|5135.9|439
1609435500000|2020-12-31 17:25:00|5145.3|5142.5|5149.2|5146.4|5153.2|5150.4|5145.3|5142.5|693
1609435800000|2020-12-31 17:30:00|5148.8|5146|5139.7|5136.9|5149.2|5146.4|5138.2|5135.4|643
1609436100000|2020-12-31 17:35:00|5140.2|5137.4|5140.2|5137.4|5142.7|5139.9|5138.3|5135.5|205
1609436400000|2020-12-31 17:40:00|5139.7|5136.9|5138.7|5135.9|5141.2|5138.4|5137.2|5134.4|415
1609436700000|2020-12-31 17:45:00|5139.2|5136.4|5133.3|5130.5|5139.2|5136.4|5133.3|5130.5|325
1609437000000|2020-12-31 17:50:00|5134.2|5131.4|5128.3|5125.5|5134.2|5131.4|5128.3|5125.5|447
1609437300000|2020-12-31 17:55:00|5128.2|5125.4|5129.2|5126.4|5130.2|5127.4|5126.2|5123.4|473
1609437600000|2020-12-31 18:00:00|5130.1|5127.3|5133.3|5130.5|5134.2|5131.4|5128.3|5125.5|418
1609437900000|2020-12-31 18:05:00|5133.7|5130.9|5127.8|5125|5134.3|5131.5|5126.3|5123.5|715
1609438200000|2020-12-31 18:10:00|5127.3|5124.5|5141.3|5138.5|5142.2|5139.4|5126.8|5124|952
1609438500000|2020-12-31 18:15:00|5141.2|5138.4|5148.2|5145.4|5152.2|5149.4|5141.2|5138.4|604
1609438800000|2020-12-31 18:20:00|5149.2|5146.4|5144.2|5141.4|5149.2|5146.4|5142.2|5139.4|987
1609439100000|2020-12-31 18:25:00|5144.3|5141.5|5144.2|5141.4|5146.2|5143.4|5143.2|5140.4|186
1609439400000|2020-12-31 18:30:00|5144.6|5141.8|5137.7|5134.9|5146.2|5143.4|5136.2|5133.4|482
1609439700000|2020-12-31 18:35:00|5138.2|5135.4|5132.2|5129.4|5138.2|5135.4|5131.2|5128.4|228
1609440000000|2020-12-31 18:40:00|5131.2|5128.4|5137.2|5134.4|5138.2|5135.4|5130.7|5127.9|822
1609440300000|2020-12-31 18:45:00|5138.2|5135.4|5142.7|5139.9|5147.2|5144.4|5138.2|5135.4|920
1609440600000|2020-12-31 18:50:00|5143.2|5140.4|5139.2|5136.4|5143.2|5140.4|5137.2|5134.4|258
1609440900000|2020-12-31 18:55:00|5140.1|5137.3|5144.2|5141.4|5145.2|5142.4|5139.2|5136.4|604
1609441200000|2020-12-31 19:00:00|5143.7|5140.9|5155.1|5152.3|5156.1|5153.3|5143.2|5140.4|1211
1609441500000|2020-12-31 19:05:00|5154.6|5151.8|5157.1|5154.3|5159.1|5156.3|5149.1|5146.3|1103
1609441800000|2020-12-31 19:10:00|5156.6|5153.8|5159.1|5156.3|5163.1|5160.3|5151.2|5148.4|1556
1609442100000|2020-12-31 19:15:00|5160.1|5157.3|5159.2|5156.4|5164.6|5161.8|5154.1|5151.3|1524
1609442400000|2020-12-31 19:20:00|5159.1|5156.3|5158.1|5155.3|5163.6|5160.8|5156.1|5153.3|1156
1609442700000|2020-12-31 19:25:00|5158.2|5155.4|5179.5|5176.7|5185.2|5182.4|5158.2|5155.4|8737
1609443000000|2020-12-31 19:30:00|5179|5176.2|5178.1|5175.3|5183|5180.2|5174.1|5171.3|2013
1609443300000|2020-12-31 19:35:00|5177.2|5174.4|5174.1|5171.3|5178.1|5175.3|5171.1|5168.3|633
1609443600000|2020-12-31 19:40:00|5174.2|5171.4|5173.1|5170.3|5177.1|5174.3|5172.1|5169.3|667
1609443900000|2020-12-31 19:45:00|5172.2|5169.4|5174.7|5171.9|5175.1|5172.3|5171.2|5168.4|269
1609444200000|2020-12-31 19:50:00|5174.6|5171.8|5174.1|5171.3|5176.1|5173.3|5173.1|5170.3|197
1609444500000|2020-12-31 19:55:00|5175.1|5172.3|5174.1|5171.3|5177.1|5174.3|5173.1|5170.3|281
1609714800000|2021-01-03 23:00:00|5152.7|5142.7|5151.8|5149|5163.6|5158.2|5139.7|5136.7|877
1609715100000|2021-01-03 23:05:00|5151.9|5149.1|5167.4|5163.4|5169.2|5166.4|5151.8|5149|167
1609715400000|2021-01-03 23:10:00|5168|5165.2|5181|5178.2|5184.2|5181.2|5165.8|5160.8|524
1609715700000|2021-01-03 23:15:00|5182|5178|5181.2|5178.4|5185.8|5180.9|5177.6|5174.3|117
1609716000000|2021-01-03 23:20:00|5181.6|5178.8|5179.8|5177|5185.1|5182.3|5178.3|5175.5|116
1609716300000|2021-01-03 23:25:00|5180.6|5177.8|5181.3|5178.5|5181.7|5178.9|5177.7|5174.9|61
1609716600000|2021-01-03 23:30:00|5181.7|5178.9|5182.2|5179.4|5184.2|5180.8|5180.6|5177.4|59
1609716900000|2021-01-03 23:35:00|5182.6|5179.8|5175.3|5172.5|5184.1|5181.2|5175.3|5172.5|50
1609717200000|2021-01-03 23:40:00|5176.1|5173.3|5178.1|5175.3|5179.6|5176.8|5175|5171.3|51
1609717500000|2021-01-03 23:45:00|5177.7|5174.9|5173.2|5170.4|5178.7|5175.4|5172.8|5169.3|40
1609717800000|2021-01-03 23:50:00|5173.1|5170.3|5177.1|5174.3|5177.3|5174.3|5171.3|5168.3|26
1609718100000|2021-01-03 23:55:00|5176.3|5173.5|5175.3|5172.5|5178.3|5175.3|5173.8|5171|9
1609718400000|2021-01-04 00:00:00|5175.7|5172.9|5176.1|5173.3|5178.6|5175.8|5171.3|5168.5|46
1609718700000|2021-01-04 00:05:00|5177.1|5174.3|5176.7|5173.9|5177.1|5174.3|5173.3|5170.4|13
1609719000000|2021-01-04 00:10:00|5176.3|5173.5|5177.2|5174.4|5178.6|5175.8|5175.3|5172.3|72
1609719300000|2021-01-04 00:15:00|5177.7|5174.9|5177.6|5174.8|5179.6|5176.8|5174.7|5171.9|93
1609719600000|2021-01-04 00:20:00|5178.4|5175.6|5178|5175.2|5179|5176.2|5177.6|5174.8|22
1609719900000|2021-01-04 00:25:00|5177.6|5174.8|5176.1|5173.3|5177.6|5174.8|5171.6|5168.8|35
1609720200000|2021-01-04 00:30:00|5176.5|5173.7|5175.2|5172.4|5179.1|5176.3|5174.1|5171.3|21
1609720500000|2021-01-04 00:35:00|5174.8|5172|5177.6|5174.8|5179.1|5176.3|5174.1|5171.3|28
1609720800000|2021-01-04 00:40:00|5177.2|5174.4|5173.2|5170.4|5177.2|5174.4|5173.2|5170.4|16
1609721100000|2021-01-04 00:45:00|5173.6|5170.8|5174.2|5171.4|5175.2|5172.4|5172.2|5169.4|9
1609721400000|2021-01-04 00:50:00|5174.6|5171.8|5177.2|5174.4|5179.1|5176.3|5173.7|5170.9|23
1609721700000|2021-01-04 00:55:00|5177.6|5174.8|5170.3|5167.5|5177.6|5174.8|5170.2|5167.4|41
1609722000000|2021-01-04 01:00:00|5170.7|5167.9|5179.6|5176.8|5181|5178.2|5170.6|5167.8|323
1609722300000|2021-01-04 01:05:00|5179.7|5176.9|5184.6|5181.8|5188.1|5185.3|5179.7|5176.9|326
1609722600000|2021-01-04 01:10:00|5185.2|5182.4|5182.6|5179.8|5188.5|5185.7|5180.7|5177.9|183
1609722900000|2021-01-04 01:15:00|5183.1|5180.3|5181.6|5178.8|5186.6|5183.8|5181.1|5178.3|91
1609723200000|2021-01-04 01:20:00|5181.2|5178.4|5193.7|5190.9|5195.6|5192.8|5181.2|5178.4|520
1609723500000|2021-01-04 01:25:00|5194.6|5191.8|5194.2|5191.4|5196.5|5193.7|5190.2|5187.4|241
1609723800000|2021-01-04 01:30:00|5194.6|5191.8|5192.6|5189.8|5198.7|5195.9|5190.2|5187.4|448
1609724100000|2021-01-04 01:35:00|5193.1|5190.3|5199.5|5196.7|5200.7|5197.9|5192.6|5189.8|221
1609724400000|2021-01-04 01:40:00|5199.7|5196.9|5205.6|5202.8|5205.6|5202.8|5198.5|5195.7|433
1609724700000|2021-01-04 01:45:00|5205.5|5202.7|5206.5|5203.7|5206.5|5203.7|5202.5|5199.7|303
1609725000000|2021-01-04 01:50:00|5207.3|5204.5|5202.4|5199.6|5208.5|5205.7|5201.4|5198.6|268
1609725300000|2021-01-04 01:55:00|5202.9|5200.1|5208.9|5206.1|5209.9|5207.1|5202.4|5199.6|261
1609725600000|2021-01-04 02:00:00|5209.3|5206.5|5210.4|5207.6|5214.4|5211.6|5207.3|5204.5|370
1609725900000|2021-01-04 02:05:00|5210.8|5208|5212.9|5210.1|5216.5|5213.7|5210|5207.2|413
1609726200000|2021-01-04 02:10:00|5213|5210.2|5213.5|5210.7|5215.5|5212.7|5209.5|5206.7|199
1609726500000|2021-01-04 02:15:00|5213.4|5210.6|5211.5|5208.7|5215|5212.2|5211.5|5208.7|42
1609726800000|2021-01-04 02:20:00|5211.1|5208.3|5214.9|5212.1|5216.5|5213.7|5209.4|5206.6|149
1609727100000|2021-01-04 02:25:00|5215.3|5212.5|5217|5214.2|5219.5|5216.7|5215.3|5212.5|89
1609727400000|2021-01-04 02:30:00|5217.4|5214.6|5218.4|5215.6|5220.5|5217.7|5216.4|5213.6|304
1609727700000|2021-01-04 02:35:00|5218.5|5215.7|5212|5209.2|5219.8|5217|5211.5|5208.7|138
1609728000000|2021-01-04 02:40:00|5212.4|5209.6|5219|5216.2|5219|5216.2|5212.4|5209.6|39
1609728300000|2021-01-04 02:45:00|5219.4|5216.6|5221.9|5219.1|5222.9|5220.1|5219.4|5216.6|227
1609728600000|2021-01-04 02:50:00|5222.3|5219.5|5224.3|5221.5|5224.3|5221.5|5220.4|5217.6|143
1609728900000|2021-01-04 02:55:00|5223.3|5220.5|5254.2|5251.4|5264.5|5261.7|5223.3|5220.5|5594
1609729200000|2021-01-04 03:00:00|5254.6|5251.8|5246.2|5243.4|5261.8|5259|5244.3|5241.5|932
1609729500000|2021-01-04 03:05:00|5245.3|5242.5|5243.1|5240.3|5249.2|5246.4|5241.2|5238.4|427
1609729800000|2021-01-04 03:10:00|5241.5|5238.7|5249.7|5246.9|5250.7|5247.9|5239.2|5236.4|177
1609730100000|2021-01-04 03:15:00|5250.7|5247.9|5252.3|5249.5|5253.8|5251|5249.1|5246.3|181
1609730400000|2021-01-04 03:20:00|5252.2|5249.4|5258.3|5255.5|5260.1|5257.3|5250.8|5248|461
1609730700000|2021-01-04 03:25:00|5258.2|5255.4|5257.3|5254.5|5260.2|5257.4|5255.3|5252.5|346
1609731000000|2021-01-04 03:30:00|5257.6|5254.8|5251.2|5248.4|5258.2|5255.4|5250.2|5247.4|139
1609731300000|2021-01-04 03:35:00|5251.1|5248.3|5247.2|5244.4|5251.2|5248.4|5245.4|5242.6|277
1609731600000|2021-01-04 03:40:00|5247.1|5244.3|5244.6|5241.8|5250.6|5247.8|5244.6|5241.8|59
1609731900000|2021-01-04 03:45:00|5244.2|5241.4|5244.2|5241.4|5245.2|5242.4|5243.1|5240.3|102
1609732200000|2021-01-04 03:50:00|5245.1|5242.3|5241.2|5238.4|5245.2|5242.4|5240.3|5237.5|178
1609732500000|2021-01-04 03:55:00|5240.8|5238|5233.2|5230.4|5240.8|5238|5230.8|5228|277
1609732800000|2021-01-04 04:00:00|5235.2|5232.4|5236.2|5233.4|5238.1|5235.3|5234.8|5232|95
1609733100000|2021-01-04 04:05:00|5236.5|5233.7|5237.2|5234.4|5238.7|5235.9|5236.5|5233.7|51
1609733400000|2021-01-04 04:10:00|5235.6|5232.8|5237.6|5234.8|5239.1|5236.3|5234.6|5231.8|71
1609733700000|2021-01-04 04:15:00|5237.2|5234.4|5236.7|5233.9|5238.2|5235.4|5235.2|5232.4|76
1609734000000|2021-01-04 04:20:00|5236.6|5233.8|5235.2|5232.4|5237.1|5234.3|5234.1|5231.3|56
1609734300000|2021-01-04 04:25:00|5235.1|5232.3|5236.2|5233.4|5237.2|5234.4|5235.1|5232.3|28
1609734600000|2021-01-04 04:30:00|5235.2|5232.4|5232.2|5229.4|5235.2|5232.4|5232.2|5229.4|36
1609734900000|2021-01-04 04:35:00|5234.2|5231.4|5234.6|5231.8|5236.2|5233.4|5234.2|5231.4|109
1609735200000|2021-01-04 04:40:00|5234.2|5231.4|5236.2|5233.4|5236.2|5233.4|5233.6|5230.8|45
1609735500000|2021-01-04 04:45:00|5235.4|5232.6|5236.2|5233.4|5236.2|5233.4|5235.1|5232.3|97
1609735800000|2021-01-04 04:50:00|5237|5234.2|5242.1|5239.3|5244.2|5241.4|5237|5234.2|163
1609736100000|2021-01-04 04:55:00|5242.2|5239.4|5243.6|5240.8|5245.2|5242.4|5240.6|5237.8|45
1609736400000|2021-01-04 05:00:00|5244|5241.2|5244.6|5241.8|5246.7|5243.9|5243.1|5240.3|68
1609736700000|2021-01-04 05:05:00|5244.8|5242|5246.1|5243.3|5247.1|5244.3|5243.2|5240.4|50
1609737000000|2021-01-04 05:10:00|5246.2|5243.4|5244.2|5241.4|5249.1|5246.3|5243.2|5240.4|145
1609737300000|2021-01-04 05:15:00|5243.7|5240.9|5242.2|5239.4|5245.2|5242.4|5241.2|5238.4|63
1609737600000|2021-01-04 05:20:00|5241.7|5238.9|5241.2|5238.4|5243.1|5240.3|5241.2|5238.4|31
1609737900000|2021-01-04 05:25:00|5242|5239.2|5244.6|5241.8|5247.2|5244.4|5241.6|5238.8|56
1609738200000|2021-01-04 05:30:00|5243.3|5240.5|5246.1|5243.3|5246.1|5243.3|5241.2|5238.4|205
1609738500000|2021-01-04 05:35:00|5245.6|5242.8|5252.2|5249.4|5252.9|5250.1|5245.2|5242.4|173
1609738800000|2021-01-04 05:40:00|5252.1|5249.3|5256.2|5253.4|5258.6|5255.8|5252.1|5249.3|335
1609739100000|2021-01-04 05:45:00|5255.8|5253|5253.7|5250.9|5258.1|5255.3|5252.2|5249.4|227
1609739400000|2021-01-04 05:50:00|5254.1|5251.3|5257.7|5254.9|5260.1|5257.3|5253.3|5250.5|183
1609739700000|2021-01-04 05:55:00|5258.1|5255.3|5262.8|5260|5265.6|5262.8|5258.1|5255.3|322
1609740000000|2021-01-04 06:00:00|5263.2|5260.4|5312.4|5309.6|5318.4|5315.6|5263.1|5260.3|3178
1609740300000|2021-01-04 06:05:00|5312|5309.2|5312.6|5309.8|5317|5314.2|5303.4|5300.6|708
1609740600000|2021-01-04 06:10:00|5312.1|5309.3|5309|5306.2|5314.9|5312.1|5301.1|5298.3|347
1609740900000|2021-01-04 06:15:00|5308.9|5306.1|5296|5293.2|5309.4|5306.6|5293|5290.2|436
1609741200000|2021-01-04 06:20:00|5295.6|5292.8|5295|5292.2|5300|5297.2|5285.6|5282.8|241
1609741500000|2021-01-04 06:25:00|5294.6|5291.8|5284|5281.2|5294.6|5291.8|5282|5279.2|587
1609741800000|2021-01-04 06:30:00|5285|5282.2|5286|5283.2|5291.9|5289.1|5285|5282.2|301
1609742100000|2021-01-04 06:35:00|5285.9|5283.1|5292.6|5289.8|5293.4|5290.6|5283.1|5280.3|380
1609742400000|2021-01-04 06:40:00|5292.5|5289.7|5301.5|5298.7|5303.4|5300.6|5292.5|5289.7|159
1609742700000|2021-01-04 06:45:00|5301.4|5298.6|5302|5299.2|5307.5|5304.7|5298.4|5295.6|235
1609743000000|2021-01-04 06:50:00|5301.6|5298.8|5288.2|5285.4|5302.5|5299.7|5288.2|5285.4|193
1609743300000|2021-01-04 06:55:00|5288.1|5285.3|5284.5|5281.7|5290.6|5287.8|5283.5|5280.7|221
1609743600000|2021-01-04 07:00:00|5284.4|5281.6|5303|5300.2|5304|5301.2|5284|5281.2|574
1609743900000|2021-01-04 07:05:00|5303.4|5300.6|5299|5296.2|5305|5302.2|5297.1|5294.3|210
1609744200000|2021-01-04 07:10:00|5298.6|5295.8|5299.1|5296.3|5305.1|5302.3|5298.6|5295.8|173
1609744500000|2021-01-04 07:15:00|5299|5296.2|5303.6|5300.8|5307|5304.2|5299|5296.2|516
1609744800000|2021-01-04 07:20:00|5304|5301.2|5297.5|5294.7|5305|5302.2|5296.4|5293.6|304
1609745100000|2021-01-04 07:25:00|5297.4|5294.6|5301.5|5298.7|5303.9|5301.1|5297|5294.2|153
1609745400000|2021-01-04 07:30:00|5301.9|5299.1|5296.9|5294.1|5303.9|5301.1|5295|5292.2|314
1609745700000|2021-01-04 07:35:00|5297|5294.2|5295.4|5292.6|5297.5|5294.7|5293|5290.2|316
1609746000000|2021-01-04 07:40:00|5295|5292.2|5294.9|5292.1|5295.9|5293.1|5292.9|5290.1|147
1609746300000|2021-01-04 07:45:00|5295.9|5293.1|5298.9|5296.1|5300|5297.2|5287|5284.2|2350
1609746600000|2021-01-04 07:50:00|5298.5|5295.7|5292.8|5290|5302.7|5299.9|5291.3|5288.5|601
1609746900000|2021-01-04 07:55:00|5293.3|5290.5|5305.7|5302.9|5305.9|5303.1|5291.8|5289|392
1609747200000|2021-01-04 08:00:00|5304.9|5302.1|5311.7|5308.9|5333.1|5327.4|5304.9|5302.1|2471
1609747500000|2021-01-04 08:05:00|5310.8|5308|5290.6|5287.8|5312.7|5309.9|5286.7|5283.9|1685
1609747800000|2021-01-04 08:10:00|5291|5288.2|5298.6|5295.8|5299.5|5296.7|5287.7|5284.9|1024
1609748100000|2021-01-04 08:15:00|5299.4|5296.6|5306.5|5303.7|5310.5|5307.7|5298.1|5295.3|1329
1609748400000|2021-01-04 08:20:00|5306.6|5303.8|5291.6|5288.8|5306.7|5303.9|5290.7|5287.9|636
1609748700000|2021-01-04 08:25:00|5291.1|5288.3|5302.8|5300|5304.8|5302|5290.1|5287.3|3431
1609749000000|2021-01-04 08:30:00|5302.4|5299.6|5302.8|5300|5305.9|5303.1|5293.4|5290.6|3496
1609749300000|2021-01-04 08:35:00|5302.3|5299.5|5306.8|5304|5316.7|5313.9|5299.8|5297|1319
1609749600000|2021-01-04 08:40:00|5307.8|5305|5304.8|5302|5309.3|5306.5|5301.8|5299|1389
1609749900000|2021-01-04 08:45:00|5303.6|5300.8|5294.9|5292.1|5303.7|5300.9|5291.9|5289.1|1926
1609750200000|2021-01-04 08:50:00|5295.8|5293|5299.9|5297.1|5307.8|5305|5295|5292.2|915
1609750500000|2021-01-04 08:55:00|5299.8|5297|5313.9|5311.1|5315.9|5313.1|5299.8|5297|1677
1609750800000|2021-01-04 09:00:00|5313.8|5311|5328.8|5326|5333.8|5331|5311.8|5309|2413
1609751100000|2021-01-04 09:05:00|5328|5325.2|5313.1|5310.3|5329.9|5327.1|5311.9|5309.1|1302
1609751400000|2021-01-04 09:10:00|5312.9|5310.1|5304.8|5302|5317.9|5315.1|5303.9|5301.1|1206
1609751700000|2021-01-04 09:15:00|5304.9|5302.1|5297.1|5294.3|5309.7|5306.9|5296.9|5294.1|1148
1609752000000|2021-01-04 09:20:00|5296.9|5294.1|5297.9|5295.1|5305.7|5302.9|5295.9|5293.1|1635
1609752300000|2021-01-04 09:25:00|5298.4|5295.6|5288.1|5285.3|5300.7|5297.9|5286.9|5284.1|1539
1609752600000|2021-01-04 09:30:00|5288|5285.2|5265.4|5262.6|5291|5288.2|5262.3|5259.5|5519
1609752900000|2021-01-04 09:35:00|5265.9|5263.1|5252.3|5249.5|5273.3|5270.5|5243.4|5240.6|3045
1609753200000|2021-01-04 09:40:00|5251.9|5249.1|5244.7|5241.9|5258.4|5255.6|5240.5|5237.7|2090
1609753500000|2021-01-04 09:45:00|5244.5|5241.7|5242.7|5239.9|5245.7|5242.9|5236.7|5233.9|2155
1609753800000|2021-01-04 09:50:00|5242.3|5239.5|5230.7|5227.9|5243.7|5240.9|5227.7|5224.9|1270
1609754100000|2021-01-04 09:55:00|5230.9|5228.1|5244.4|5241.6|5245.5|5242.7|5228.7|5225.9|2890
1609754400000|2021-01-04 10:00:00|5243.7|5240.9|5247.5|5244.7|5255.4|5252.6|5239.5|5236.7|1707
1609754700000|2021-01-04 10:05:00|5247.4|5244.6|5250.4|5247.6|5251.4|5248.6|5238.3|5235.5|686
1609755000000|2021-01-04 10:10:00|5250|5247.2|5257.4|5254.6|5260.3|5257.5|5249.5|5246.7|721
1609755300000|2021-01-04 10:15:00|5256.5|5253.7|5252.3|5249.5|5259.9|5257.1|5252.3|5249.5|798
1609755600000|2021-01-04 10:20:00|5252.4|5249.6|5260.4|5257.6|5261.4|5258.6|5250.3|5247.5|847
1609755900000|2021-01-04 10:25:00|5261.2|5258.4|5258.8|5256|5261.4|5258.6|5254.4|5251.6|512
1609756200000|2021-01-04 10:30:00|5259.2|5256.4|5264.4|5261.6|5264.4|5261.6|5257.3|5254.5|918
1609756500000|2021-01-04 10:35:00|5264|5261.2|5257.5|5254.7|5264|5261.2|5251.4|5248.6|664
1609756800000|2021-01-04 10:40:00|5257.4|5254.6|5252.9|5250.1|5262.2|5259.4|5251.3|5248.5|561
1609757100000|2021-01-04 10:45:00|5252.5|5249.7|5248.4|5245.6|5254.4|5251.6|5243.5|5240.7|914
1609757400000|2021-01-04 10:50:00|5248.1|5245.3|5250.9|5248.1|5251.4|5248.6|5244.4|5241.6|365
1609757700000|2021-01-04 10:55:00|5250.6|5247.8|5257.4|5254.6|5259.3|5256.5|5247.6|5244.8|319
1609758000000|2021-01-04 11:00:00|5257.3|5254.5|5256.4|5253.6|5261.4|5258.6|5254.6|5251.8|400
1609758300000|2021-01-04 11:05:00|5257.3|5254.5|5254.9|5252.1|5260.4|5257.6|5252.6|5249.8|565
1609758600000|2021-01-04 11:10:00|5255.1|5252.3|5260.1|5257.3|5260.9|5258.1|5253.4|5250.6|979
1609758900000|2021-01-04 11:15:00|5260.2|5257.4|5255.1|5252.3|5261.7|5258.9|5250.9|5248.1|451
1609759200000|2021-01-04 11:20:00|5254.7|5251.9|5249.8|5247|5255.7|5252.9|5244.8|5242|387
1609759500000|2021-01-04 11:25:00|5250.2|5247.4|5251.2|5248.4|5251.7|5248.9|5247.7|5244.9|168
1609759800000|2021-01-04 11:30:00|5251.3|5248.5|5245.8|5243|5254.8|5252|5239.7|5236.9|623
1609760100000|2021-01-04 11:35:00|5246.7|5243.9|5261.9|5259.1|5266.6|5263.8|5246.7|5243.9|2356
1609760400000|2021-01-04 11:40:00|5261.7|5258.9|5266.6|5263.8|5267.7|5264.9|5260.8|5258|474
1609760700000|2021-01-04 11:45:00|5265.6|5262.8|5258.7|5255.9|5266.6|5263.8|5257.8|5255|344
1609761000000|2021-01-04 11:50:00|5259.2|5256.4|5252.7|5249.9|5260.2|5257.4|5251.6|5248.8|437
1609761300000|2021-01-04 11:55:00|5253.1|5250.3|5251.7|5248.9|5253.7|5250.9|5248.2|5245.4|303
1609761600000|2021-01-04 12:00:00|5250.9|5248.1|5240.7|5237.9|5253.6|5250.8|5240.7|5237.9|365
1609761900000|2021-01-04 12:05:00|5240.6|5237.8|5190.9|5188.1|5240.6|5237.8|5188.6|5185.8|3384
1609762200000|2021-01-04 12:10:00|5191.3|5188.5|5183.1|5180.3|5200.9|5198.1|5183|5180.2|2499
1609762500000|2021-01-04 12:15:00|5183|5180.2|5186.5|5183.7|5189.9|5187.1|5178.9|5176.1|1934
1609762800000|2021-01-04 12:20:00|5186|5183.2|5182.9|5180.1|5186.9|5184.1|5172.9|5170.1|1412
1609763100000|2021-01-04 12:25:00|5182.5|5179.7|5187.8|5185|5192.9|5190.1|5181|5178.2|1780
1609763400000|2021-01-04 12:30:00|5187.9|5185.1|5174|5171.2|5187.9|5185.1|5174|5171.2|1214
1609763700000|2021-01-04 12:35:00|5173.2|5170.4|5178.9|5176.1|5180.8|5178|5172|5169.2|512
1609764000000|2021-01-04 12:40:00|5178|5175.2|5189.5|5186.7|5190|5187.2|5176.9|5174.1|808
1609764300000|2021-01-04 12:45:00|5189.9|5187.1|5180|5177.2|5190.9|5188.1|5176.1|5173.3|2510
1609764600000|2021-01-04 12:50:00|5180.1|5177.3|5169.2|5166.4|5180.1|5177.3|5168.2|5165.4|1115
1609764900000|2021-01-04 12:55:00|5170|5167.2|5177.1|5174.3|5182.1|5179.3|5168.2|5165.4|697
1609765200000|2021-01-04 13:00:00|5176.7|5173.9|5189.7|5186.9|5192.1|5189.3|5171.2|5168.4|1493
1609765500000|2021-01-04 13:05:00|5190.1|5187.3|5191|5188.2|5192.1|5189.3|5180.6|5177.8|1198
1609765800000|2021-01-04 13:10:00|5189.2|5186.4|5188.3|5185.5|5197.5|5194.7|5184.1|5181.3|1514
1609766100000|2021-01-04 13:15:00|5188.2|5185.4|5186|5183.2|5189.1|5186.3|5180.2|5177.4|701
1609766400000|2021-01-04 13:20:00|5186.1|5183.3|5192.1|5189.3|5196.2|5193.4|5185.1|5182.3|1448
1609766700000|2021-01-04 13:25:00|5192.9|5190.1|5192.1|5189.3|5195.5|5192.7|5183.7|5180.9|798
1609767000000|2021-01-04 13:30:00|5191.1|5188.3|5220|5217.2|5220|5217.2|5190.3|5187.5|2476
1609767300000|2021-01-04 13:35:00|5220.8|5218|5227|5224.2|5231|5228.2|5213.9|5211.1|2227
1609767600000|2021-01-04 13:40:00|5226.9|5224.1|5241.7|5238.9|5242.7|5239.9|5226.9|5224.1|1816
1609767900000|2021-01-04 13:45:00|5241.8|5239|5242.7|5239.9|5251.6|5248.8|5239.1|5236.3|1354
1609768200000|2021-01-04 13:50:00|5242.8|5240|5242.7|5239.9|5249.7|5246.9|5242.7|5239.9|1079
1609768500000|2021-01-04 13:55:00|5243.5|5240.7|5250.7|5247.9|5251.7|5248.9|5241.7|5238.9|1417
1609768800000|2021-01-04 14:00:00|5249.8|5247|5242.7|5239.9|5263.7|5260.9|5235.7|5232.9|2800
1609769100000|2021-01-04 14:05:00|5241.9|5239.1|5232.9|5230.1|5250.6|5247.8|5228.8|5226|2467
1609769400000|2021-01-04 14:10:00|5233.7|5230.9|5227.9|5225.1|5235.8|5233|5223.8|5221|1139
1609769700000|2021-01-04 14:15:00|5227.8|5225|5203.9|5201.1|5227.8|5225|5201|5198.2|1876
1609770000000|2021-01-04 14:20:00|5204|5201.2|5196.8|5194|5205|5202.2|5188|5185.2|1982
1609770300000|2021-01-04 14:25:00|5196.9|5194.1|5192|5189.2|5197.4|5194.6|5190.8|5188|1132
1609770600000|2021-01-04 14:30:00|5192.8|5190|5188|5185.2|5192.8|5190|5174.9|5172.1|1935
1609770900000|2021-01-04 14:35:00|5187.8|5185|5195.9|5193.1|5197.9|5195.1|5178.4|5175.6|1440
1609771200000|2021-01-04 14:40:00|5195.5|5192.7|5211.8|5209|5212.7|5209.9|5192.8|5190|2500
1609771500000|2021-01-04 14:45:00|5211.7|5208.9|5223.9|5221.1|5231.5|5228.7|5209.8|5207|1892
1609771800000|2021-01-04 14:50:00|5223.8|5221|5217.9|5215.1|5227|5224.2|5206.4|5203.6|2412
1609772100000|2021-01-04 14:55:00|5217.4|5214.6|5220.7|5217.9|5227|5224.2|5216.9|5214.1|1711
1609772400000|2021-01-04 15:00:00|5220.8|5218|5223.9|5221.1|5229.9|5227.1|5219.8|5217|2306
1609772700000|2021-01-04 15:05:00|5224.7|5221.9|5207.8|5205|5226.8|5224|5206.4|5203.6|1945
1609773000000|2021-01-04 15:10:00|5207.4|5204.6|5205.3|5202.5|5212.9|5210.1|5192.8|5190|2409
1609773300000|2021-01-04 15:15:00|5205.2|5202.4|5200.8|5198|5212.6|5209.8|5192.1|5189.3|2556
1609773600000|2021-01-04 15:20:00|5200.9|5198.1|5195.8|5193|5200.9|5198.1|5190.9|5188.1|1125
1609773900000|2021-01-04 15:25:00|5195|5192.2|5186.9|5184.1|5195.7|5192.9|5182.8|5180|1559
1609774200000|2021-01-04 15:30:00|5186.8|5184|5186.9|5184.1|5189.3|5186.5|5170|5167.2|2998
1609774500000|2021-01-04 15:35:00|5186.8|5184|5130.7|5127.9|5187.9|5185.1|5078.5|5075.7|16259
1609774800000|2021-01-04 15:40:00|5130.3|5127.5|5157.1|5154.3|5162.2|5159.4|5116.3|5113.5|5883
1609775100000|2021-01-04 15:45:00|5156.7|5153.9|5114.7|5111.9|5156.7|5153.9|5109.8|5106.4|4004
1609775400000|2021-01-04 15:50:00|5115|5112.2|5122.2|5119.4|5141.2|5138.4|5109.3|5106.5|4344
1609775700000|2021-01-04 15:55:00|5122.3|5119.5|5118.3|5115.5|5122.7|5119.9|5101.2|5098.4|2907
1609776000000|2021-01-04 16:00:00|5118.2|5115.4|5099.4|5096.6|5119.3|5116.5|5095.5|5092.7|3421
1609776300000|2021-01-04 16:05:00|5099.7|5096.9|5088.6|5085.8|5106.4|5103.6|5077.7|5074.9|5806
1609776600000|2021-01-04 16:10:00|5088.7|5085.9|5102.2|5099.4|5109.8|5107|5080.2|5077.4|4089
1609776900000|2021-01-04 16:15:00|5101.7|5098.9|5105.2|5102.4|5108.4|5105.6|5091.6|5088.8|3839
1609777200000|2021-01-04 16:20:00|5104.8|5102|5095.6|5092.8|5104.8|5102|5090.6|5087.8|2636
1609777500000|2021-01-04 16:25:00|5094.7|5091.9|5099.7|5096.9|5106.6|5103.8|5085.7|5082.9|7482
1609777800000|2021-01-04 16:30:00|5099.6|5096.8|5101.6|5098.8|5101.6|5098.8|5083.7|5080.9|4077
1609778100000|2021-01-04 16:35:00|5102.7|5099.9|5099.6|5096.8|5107.6|5104.8|5091.5|5088.7|2268
1609778400000|2021-01-04 16:40:00|5099.5|5096.7|5113.4|5110.6|5126.9|5121.7|5098.6|5095.8|4436
1609778700000|2021-01-04 16:45:00|5114.2|5111.4|5127.2|5124.4|5132.2|5129.4|5109.5|5106.7|2644
1609779000000|2021-01-04 16:50:00|5128|5125.2|5117.4|5114.6|5128.4|5125.6|5113.5|5110.7|2636
1609779300000|2021-01-04 16:55:00|5116.6|5113.8|5118.5|5115.7|5123.6|5120.8|5109.7|5106.9|1373
1609779600000|2021-01-04 17:00:00|5118.6|5115.8|5102.6|5099.8|5119.6|5116.8|5099.7|5096.9|1320
1609779900000|2021-01-04 17:05:00|5103.1|5100.3|5117.1|5114.3|5128.6|5125.8|5102.7|5099.9|1750
1609780200000|2021-01-04 17:10:00|5116.7|5113.9|5108.6|5105.8|5117.7|5114.9|5106.7|5103.9|958
1609780500000|2021-01-04 17:15:00|5108.5|5105.7|5114.2|5111.4|5117.5|5114.7|5105.6|5102.8|1265
1609780800000|2021-01-04 17:20:00|5113.7|5110.9|5106.8|5104|5114.6|5111.8|5104.7|5101.9|1144
1609781100000|2021-01-04 17:25:00|5106.7|5103.9|5118.2|5115.4|5118.6|5115.8|5099.7|5096.9|889
1609781400000|2021-01-04 17:30:00|5118.1|5115.3|5101.6|5098.8|5118.1|5115.3|5096.7|5093.9|815
1609781700000|2021-01-04 17:35:00|5102.1|5099.3|5099|5096.2|5103|5100.2|5095.6|5092.8|1391
1609782000000|2021-01-04 17:40:00|5098.6|5095.8|5098.5|5095.7|5103.5|5100.7|5094.7|5091.9|1076
1609782300000|2021-01-04 17:45:00|5098.4|5095.6|5109.4|5106.6|5110.9|5108.1|5096.4|5093.6|820
1609782600000|2021-01-04 17:50:00|5109.9|5107.1|5114.4|5111.6|5115.4|5112.6|5105.4|5102.6|575
1609782900000|2021-01-04 17:55:00|5114.9|5112.1|5114.3|5111.5|5115.8|5113|5108.4|5105.6|921
1609783200000|2021-01-04 18:00:00|5114.4|5111.6|5112|5109.2|5120.4|5117.6|5107.6|5104.8|1900
1609783500000|2021-01-04 18:05:00|5112.5|5109.7|5116.6|5113.8|5119|5116.2|5112.5|5109.7|877
1609783800000|2021-01-04 18:10:00|5117.4|5114.6|5125.5|5122.7|5129.5|5126.7|5114.6|5111.8|1377
1609784100000|2021-01-04 18:15:00|5125.9|5123.1|5125.3|5122.5|5129.4|5126.6|5120.5|5117.7|773
1609784400000|2021-01-04 18:20:00|5125.4|5122.6|5135.4|5132.6|5136.4|5133.6|5124.5|5121.7|1407
1609784700000|2021-01-04 18:25:00|5135|5132.2|5140.3|5137.5|5147.4|5144.6|5134.5|5131.7|1555
1609785000000|2021-01-04 18:30:00|5140.1|5137.3|5133.4|5130.6|5141.4|5138.6|5132.4|5129.6|929
1609785300000|2021-01-04 18:35:00|5132.4|5129.6|5127.4|5124.6|5138.9|5136.1|5126.5|5123.7|542
1609785600000|2021-01-04 18:40:00|5127.8|5125|5134.5|5131.7|5137.5|5134.7|5127.5|5124.7|555
1609785900000|2021-01-04 18:45:00|5135.3|5132.5|5146.4|5143.6|5148.4|5145.6|5135.3|5132.5|752
1609786200000|2021-01-04 18:50:00|5145.4|5142.6|5148.8|5146|5151.4|5148.6|5144.4|5141.6|581
1609786500000|2021-01-04 18:55:00|5149.1|5146.3|5145.4|5142.6|5150.5|5147.7|5145.4|5142.6|976
1609786800000|2021-01-04 19:00:00|5146.4|5143.6|5144.4|5141.6|5146.4|5143.6|5135.4|5132.6|1720
1609787100000|2021-01-04 19:05:00|5144.5|5141.7|5126.5|5123.7|5144.6|5141.8|5123|5120.2|2100
1609787400000|2021-01-04 19:10:00|5126.4|5123.6|5126.4|5123.6|5131.4|5128.6|5114.3|5111.5|2769
1609787700000|2021-01-04 19:15:00|5127.2|5124.4|5122.5|5119.7|5127.8|5125|5112.4|5109.6|2276
1609788000000|2021-01-04 19:20:00|5122.3|5119.5|5122.5|5119.7|5135.4|5132.6|5120.5|5117.7|2315
1609788300000|2021-01-04 19:25:00|5122.4|5119.6|5108.5|5105.7|5129.3|5126.5|5108.5|5105.7|10136
1609788600000|2021-01-04 19:30:00|5109.3|5106.5|5097.5|5094.7|5109.5|5106.7|5096.6|5093.8|2824
1609788900000|2021-01-04 19:35:00|5096.5|5093.7|5098.5|5095.7|5101|5098.2|5093.6|5090.8|633
1609789200000|2021-01-04 19:40:00|5098.9|5096.1|5098.6|5095.8|5100|5097.2|5096.5|5093.7|239
1609789500000|2021-01-04 19:45:00|5098.5|5095.7|5101.1|5098.3|5106.5|5103.7|5078.6|5075.8|2451
1609789800000|2021-01-04 19:50:00|5101|5098.2|5097.6|5094.8|5101.6|5098.8|5095.1|5092.3|193
1609790100000|2021-01-04 19:55:00|5098.4|5095.6|5101|5098.2|5104.5|5101.7|5098|5095.2|421
1609790400000|2021-01-04 20:00:00|5100.6|5097.8|5088.5|5085.7|5104.6|5101.8|5088.1|5085.3|483
1609790700000|2021-01-04 20:05:00|5089.3|5086.5|5087.6|5084.8|5093.1|5090.3|5087.6|5084.8|316
1609791000000|2021-01-04 20:10:00|5088|5085.2|5081.7|5078.9|5093.1|5090.3|5080.2|5077.4|828
1609791300000|2021-01-04 20:15:00|5081.6|5078.8|5073.6|5070.8|5086.6|5083.8|5071.7|5068.9|923
1609791600000|2021-01-04 20:20:00|5072.6|5069.8|5064.8|5062|5074.6|5071.8|5060.8|5055.6|2908
1609791900000|2021-01-04 20:25:00|5064.5|5061.7|5068.2|5065.4|5071.8|5069|5060.1|5057.3|281
1609792200000|2021-01-04 20:30:00|5068.7|5065.9|5070.8|5068|5074.6|5071.8|5067|5064.2|285
1609792500000|2021-01-04 20:35:00|5070.7|5067.9|5078.8|5076|5079.2|5076.4|5070.3|5067.5|302
1609792800000|2021-01-04 20:40:00|5079.3|5076.5|5081.8|5079|5083.7|5080.9|5079.3|5076.5|226
1609793100000|2021-01-04 20:45:00|5081.5|5078.7|5071.9|5069.1|5082.9|5080.1|5068.4|5065.6|638
1609793400000|2021-01-04 20:50:00|5072.2|5069.4|5070.9|5068.1|5076.7|5073.9|5070.4|5067.6|503
1609793700000|2021-01-04 20:55:00|5071.2|5068.4|5076.5|5073.7|5076.9|5074.1|5070.9|5068.1|363
1609794000000|2021-01-04 21:00:00|5076.9|5074.1|5072.4|5069.6|5079.9|5077.1|5070.9|5068.1|223
1609794300000|2021-01-04 21:05:00|5072.5|5069.7|5071.9|5069.1|5074.6|5071.8|5069.9|5067.1|163
1609794600000|2021-01-04 21:10:00|5072.2|5069.4|5070.7|5067.9|5073.9|5071.1|5068.9|5066.1|114
1609794900000|2021-01-04 21:15:00|5071.1|5068.3|5071.9|5069.1|5074.2|5071.4|5069.9|5067.1|160
1609795200000|2021-01-04 21:20:00|5072.2|5069.4|5072.9|5070.1|5073.7|5070.9|5071.7|5068.9|165
1609795500000|2021-01-04 21:25:00|5072.5|5069.7|5067.9|5065.1|5072.9|5070.1|5065|5062.2|107
1609795800000|2021-01-04 21:30:00|5067.5|5064.7|5069.4|5066.6|5069.4|5066.6|5066.9|5064.1|135
1609796100000|2021-01-04 21:35:00|5069.9|5067.1|5076.6|5073.8|5084.5|5079.4|5068.5|5065.7|413
1609796400000|2021-01-04 21:40:00|5076.7|5073.9|5078.9|5076.1|5080.1|5077.3|5076.7|5073.9|54
1609796700000|2021-01-04 21:45:00|5078.1|5075.3|5070.9|5068.1|5079.2|5076.4|5069.5|5066.7|117
1609797000000|2021-01-04 21:50:00|5071.2|5068.4|5074.9|5072.1|5074.9|5072.1|5070.9|5068.1|68
1609797300000|2021-01-04 21:55:00|5074.4|5071.6|5080.4|5077.6|5080.5|5077.6|5070.5|5067.7|173
1609797600000|2021-01-04 22:00:00|5080.5|5076.5|5077|5067|5086.5|5077.5|5070.9|5066.4|32
1609797900000|2021-01-04 22:05:00|5077.5|5067.5|5078.5|5068.5|5079.4|5072.5|5076.2|5067.5|0
1609798200000|2021-01-04 22:10:00|5077.5|5067.5|5078.4|5075.6|5079.9|5075.6|5070.9|5066|11
1609798500000|2021-01-04 22:15:00|5079.7|5069.7|5077.1|5067.1|5082|5072|5077.1|5067.1|0
1609798800000|2021-01-04 22:20:00|5075.1|5065.1|5075|5065|5075.1|5066.9|5069|5064|0
1609799400000|2021-01-04 22:30:00|5073.5|5063.5|5076.5|5066.5|5077|5070.5|5071.9|5063.5|5
1609799700000|2021-01-04 22:35:00|5074.5|5070.5|5078|5068|5079.1|5070.5|5074.5|5068|96
1609800000000|2021-01-04 22:40:00|5078.1|5068.1|5069|5059|5078.1|5068.1|5063.8|5059|93
1609800300000|2021-01-04 22:45:00|5069.4|5059.4|5070.9|5060.9|5072|5065.4|5067.5|5059.4|9
1609800600000|2021-01-04 22:50:00|5069.3|5066.5|5070|5060|5071.4|5066.5|5069.3|5060|12
1609800900000|2021-01-04 22:55:00|5067.4|5063.4|5071.9|5061.9|5072.2|5067|5067.4|5059.5|9
1609808400000|2021-01-05 01:00:00|5096.1|5086.1|5107.3|5104.5|5112|5109.2|5087.5|5084|1219
1609808700000|2021-01-05 01:05:00|5107.8|5105|5118.8|5116|5119.9|5117.1|5102.9|5100.1|485
1609809000000|2021-01-05 01:10:00|5118.9|5116.1|5123.9|5121.1|5126.9|5124.1|5116|5113.2|525
1609809300000|2021-01-05 01:15:00|5124.9|5122.1|5127.9|5125.1|5128|5125.2|5119.4|5116.6|335
1609809600000|2021-01-05 01:20:00|5128|5125.2|5115.4|5112.6|5128|5125.2|5114|5111.2|239
1609809900000|2021-01-05 01:25:00|5114.9|5112.1|5119.4|5116.6|5119.9|5117.1|5112|5109.2|82
1609810200000|2021-01-05 01:30:00|5118.9|5116.1|5112|5109.2|5119.8|5117|5107.5|5104.7|363
1609810500000|2021-01-05 01:35:00|5111.9|5109.1|5114.4|5111.6|5114.8|5112|5110.5|5107.7|79
1609810800000|2021-01-05 01:40:00|5114|5111.2|5117|5114.2|5119.1|5116.3|5112.5|5109.7|74
1609811100000|2021-01-05 01:45:00|5117.4|5114.6|5118.9|5116.1|5121.9|5119.1|5113.4|5110.6|108
1609811400000|2021-01-05 01:50:00|5119.9|5117.1|5120.4|5117.6|5124.8|5122|5119.9|5117.1|99
1609811700000|2021-01-05 01:55:00|5120.5|5117.7|5119.9|5117.1|5120.9|5118.1|5115.9|5113.1|88
1609812000000|2021-01-05 02:00:00|5120.7|5117.9|5118.9|5116.1|5122.9|5120.1|5115.9|5113.1|83
1609812300000|2021-01-05 02:05:00|5119|5116.2|5123.9|5121.1|5124.3|5121.5|5117.9|5115.1|110
1609812600000|2021-01-05 02:10:00|5124.3|5121.5|5124.3|5121.5|5124.8|5122|5122.3|5119.5|154
1609812900000|2021-01-05 02:15:00|5122.4|5119.6|5123.9|5121.1|5124.8|5122|5122|5119.2|27
1609813200000|2021-01-05 02:20:00|5123.4|5120.6|5119.9|5117.1|5123.4|5120.6|5116.9|5114.1|32
1609813500000|2021-01-05 02:25:00|5119.8|5117|5120.3|5117.5|5120.3|5117.5|5118.8|5116|9
1609813800000|2021-01-05 02:30:00|5120.4|5117.6|5121.8|5119|5127.9|5125.1|5120.4|5117.6|172
1609814100000|2021-01-05 02:35:00|5121.9|5119.1|5127.9|5125.1|5127.9|5125.1|5120.3|5117.5|142
1609814400000|2021-01-05 02:40:00|5127.5|5124.7|5125.3|5122.5|5127.5|5124.7|5121.9|5119.1|206
1609814700000|2021-01-05 02:45:00|5124.9|5122.1|5126|5123.2|5127.9|5125.1|5124.9|5122.1|158
1609815000000|2021-01-05 02:50:00|5126.9|5124.1|5117.5|5114.7|5127.9|5125.1|5115.9|5113.1|160
1609815300000|2021-01-05 02:55:00|5117.9|5115.1|5115.2|5112.4|5120|5117.2|5114|5111.2|583
1609815600000|2021-01-05 03:00:00|5114.3|5111.5|5116.2|5113.4|5119.2|5116.4|5113.3|5110.5|85
1609815900000|2021-01-05 03:05:00|5116.7|5113.9|5121|5118.2|5121.2|5118.4|5115.2|5112.4|41
1609816200000|2021-01-05 03:10:00|5120.3|5117.5|5121.2|5118.4|5122.5|5119.7|5119.2|5116.4|55
1609816500000|2021-01-05 03:15:00|5122.2|5119.4|5119.7|5116.9|5122.7|5119.9|5119|5116.2|25
1609816800000|2021-01-05 03:20:00|5119.8|5117|5121.2|5118.4|5122.7|5119.9|5119.8|5117|29
1609817100000|2021-01-05 03:25:00|5121.3|5118.5|5122.2|5119.4|5123|5120.2|5118.2|5115.4|163
1609817400000|2021-01-05 03:30:00|5122.5|5119.7|5121.7|5118.9|5124.7|5121.9|5121.2|5118.4|118
1609817700000|2021-01-05 03:35:00|5121.8|5119|5119.1|5116.3|5123.2|5120.4|5118.6|5115.8|52
1609818000000|2021-01-05 03:40:00|5119.2|5116.4|5119.2|5116.4|5119.2|5116.4|5114.7|5111.9|85
1609818300000|2021-01-05 03:45:00|5119.3|5116.5|5107.7|5104.9|5119.3|5116.5|5106.2|5103.4|112
1609818600000|2021-01-05 03:50:00|5108.2|5105.4|5106.7|5103.9|5108.2|5105.4|5104.2|5101.4|63
1609818900000|2021-01-05 03:55:00|5106.2|5103.4|5105.7|5102.9|5109.2|5106.4|5102.2|5099.4|75
1609819200000|2021-01-05 04:00:00|5106.2|5103.4|5105.2|5102.4|5108.2|5105.4|5104.7|5101.9|25
1609819500000|2021-01-05 04:05:00|5104.7|5101.9|5102.6|5099.8|5106.2|5103.4|5102.2|5099.4|20
1609819800000|2021-01-05 04:10:00|5102.7|5099.9|5100.7|5097.9|5103.2|5100.4|5100.2|5097.4|62
1609820100000|2021-01-05 04:15:00|5101.1|5098.3|5104.2|5101.4|5104.2|5101.4|5100.1|5097.3|62
1609820400000|2021-01-05 04:20:00|5104.7|5101.9|5103.3|5100.5|5105.2|5102.4|5101.3|5098.5|27
1609820700000|2021-01-05 04:25:00|5103.2|5100.4|5102.2|5099.4|5103.2|5100.4|5101.2|5098.4|10
1609821000000|2021-01-05 04:30:00|5102.7|5099.9|5100.2|5097.4|5104.1|5101.3|5100.2|5097.4|51
1609821300000|2021-01-05 04:35:00|5101.2|5098.4|5101.2|5098.4|5102.7|5099.9|5100.3|5097.5|47
1609821600000|2021-01-05 04:40:00|5100.8|5098|5101.2|5098.4|5101.2|5098.4|5100.3|5097.5|11
1609821900000|2021-01-05 04:45:00|5101.1|5098.3|5101.2|5098.4|5101.2|5098.4|5100.2|5097.4|16
1609822200000|2021-01-05 04:50:00|5100.8|5098|5102.3|5099.5|5102.7|5099.9|5100.2|5097.4|270
1609822500000|2021-01-05 04:55:00|5102.2|5099.4|5104.2|5101.4|5104.2|5101.4|5102.2|5099.4|15
1609822800000|2021-01-05 05:00:00|5103.7|5100.9|5106.2|5103.4|5108.8|5106|5103.3|5100.5|85
1609823100000|2021-01-05 05:05:00|5105.7|5102.9|5110.2|5107.4|5113.3|5110.5|5105.7|5102.9|158
1609823400000|2021-01-05 05:10:00|5109.8|5107|5107.2|5104.4|5112.3|5109.5|5105.3|5102.5|128
1609823700000|2021-01-05 05:15:00|5106.3|5103.5|5102.8|5100|5106.3|5103.5|5102.8|5100|91
1609824000000|2021-01-05 05:20:00|5103.2|5100.4|5104.2|5101.4|5104.2|5101.4|5102.3|5099.5|20
1609824300000|2021-01-05 05:25:00|5103.8|5101|5101.2|5098.4|5103.8|5101|5100.8|5098|12
1609824600000|2021-01-05 05:30:00|5100.2|5097.4|5101.2|5098.4|5103.2|5100.4|5099.2|5096.4|178
1609824900000|2021-01-05 05:35:00|5100.6|5097.8|5099|5096.2|5103.2|5100.4|5098.2|5095.4|46
1609825200000|2021-01-05 05:40:00|5099.1|5096.3|5100.2|5097.4|5102.1|5099.3|5098.7|5095.9|50
1609825500000|2021-01-05 05:45:00|5101.1|5098.3|5098.2|5095.4|5102.2|5099.4|5096.3|5093.5|252
1609825800000|2021-01-05 05:50:00|5097.7|5094.9|5096.2|5093.4|5101.2|5098.4|5095.1|5092.3|234
1609826100000|2021-01-05 05:55:00|5096.7|5093.9|5095.7|5092.9|5098.2|5095.4|5095.2|5092.4|81
1609826400000|2021-01-05 06:00:00|5095.3|5092.5|5098.2|5095.4|5099.7|5096.9|5095.1|5092.3|162
1609826700000|2021-01-05 06:05:00|5097.8|5095|5080.2|5077.4|5097.8|5095|5079.7|5076.9|782
1609827000000|2021-01-05 06:10:00|5079.8|5077|5078.2|5075.4|5081.2|5078.4|5073.6|5070.8|680
1609827300000|2021-01-05 06:15:00|5077.4|5074.6|5078.1|5075.3|5079.2|5076.4|5076.2|5073.4|324
1609827600000|2021-01-05 06:20:00|5077.3|5074.5|5086.6|5083.8|5088.2|5085.4|5074.7|5071.9|152
1609827900000|2021-01-05 06:25:00|5086.2|5083.4|5084.6|5081.8|5091.2|5088.4|5084.2|5081.4|114
1609828200000|2021-01-05 06:30:00|5084.3|5081.5|5089.2|5086.4|5090.1|5087.3|5083.1|5080.3|158
1609828500000|2021-01-05 06:35:00|5089.6|5086.8|5086.6|5083.8|5091.2|5088.4|5085.3|5082.5|83
1609828800000|2021-01-05 06:40:00|5087.2|5084.4|5097.2|5094.4|5097.2|5094.4|5087.2|5084.4|169
1609829100000|2021-01-05 06:45:00|5097.1|5094.3|5097.8|5095|5098.3|5095.5|5093.2|5090.4|193
1609829400000|2021-01-05 06:50:00|5097.3|5094.5|5100.2|5097.4|5101.3|5098.5|5095.2|5092.4|210
1609829700000|2021-01-05 06:55:00|5101.2|5098.4|5097.6|5094.8|5101.2|5098.4|5095.5|5092.7|233
1609830000000|2021-01-05 07:00:00|5098.1|5095.3|5087.5|5084.7|5100.6|5097.8|5086.5|5083.7|289
1609830300000|2021-01-05 07:05:00|5085.8|5083|5087.3|5084.5|5089.5|5086.7|5084.5|5081.7|229
1609830600000|2021-01-05 07:10:00|5087.5|5084.7|5092.5|5089.7|5096|5093.2|5085.8|5083|242
1609830900000|2021-01-05 07:15:00|5093|5090.2|5100.5|5097.7|5100.5|5097.7|5093|5090.2|224
1609831200000|2021-01-05 07:20:00|5100.3|5097.5|5108.5|5105.7|5111.5|5108.7|5100.3|5097.5|831
1609831500000|2021-01-05 07:25:00|5108.8|5106|5108.3|5105.5|5111.7|5108.9|5106.2|5103.4|304
1609831800000|2021-01-05 07:30:00|5107.8|5105|5103.2|5100.4|5111.2|5108.4|5103.2|5100.4|304
1609832100000|2021-01-05 07:35:00|5103.3|5100.5|5099.3|5096.5|5105.8|5103|5097.8|5095|450
1609832400000|2021-01-05 07:40:00|5100.2|5097.4|5095.5|5092.7|5102.3|5099.5|5094.3|5091.5|131
1609832700000|2021-01-05 07:45:00|5095.3|5092.5|5084.1|5081.3|5095.8|5093|5083.3|5080.5|796
1609833000000|2021-01-05 07:50:00|5084.5|5081.7|5091.5|5088.7|5091.5|5088.7|5083.3|5080.5|587
1609833300000|2021-01-05 07:55:00|5091.6|5088.8|5091.8|5089|5092.8|5090|5089.3|5086.5|362
1609833600000|2021-01-05 08:00:00|5092.2|5089.4|5099.9|5097.1|5102.5|5099.7|5091.4|5088.6|804
1609833900000|2021-01-05 08:05:00|5099.5|5096.7|5106.4|5103.6|5108.4|5105.6|5094.9|5092.1|510
1609834200000|2021-01-05 08:10:00|5106.5|5103.7|5109|5106.2|5109.9|5107.1|5103.5|5100.7|370
1609834500000|2021-01-05 08:15:00|5109.5|5106.7|5106|5103.2|5111.5|5108.7|5105.4|5102.6|625
1609834800000|2021-01-05 08:20:00|5106.4|5103.6|5102.6|5099.8|5107.5|5104.7|5100.5|5097.7|1163
1609835100000|2021-01-05 08:25:00|5103.1|5100.3|5096.8|5094|5107.6|5104.8|5092.2|5089.4|3892
1609835400000|2021-01-05 08:30:00|5096.7|5093.9|5110.6|5107.8|5116.2|5113.4|5096.7|5093.9|4240
1609835700000|2021-01-05 08:35:00|5110.5|5107.7|5107.6|5104.8|5112.6|5109.8|5106.5|5103.7|850
1609836000000|2021-01-05 08:40:00|5107.5|5104.7|5103.6|5100.8|5110.5|5107.7|5097.6|5094.8|592
1609836300000|2021-01-05 08:45:00|5103.5|5100.7|5110.7|5107.9|5115.5|5112.7|5100.6|5097.8|700
1609836600000|2021-01-05 08:50:00|5110.6|5107.8|5110.6|5107.8|5111.4|5108.6|5103.4|5100.6|1315
1609836900000|2021-01-05 08:55:00|5110.4|5107.6|5118.2|5115.4|5120.4|5117.6|5110|5107.2|2263
1609837200000|2021-01-05 09:00:00|5118.4|5115.6|5111.1|5108.3|5119.2|5116.4|5106.7|5103.9|1213
1609837500000|2021-01-05 09:05:00|5110.4|5107.6|5115.2|5112.4|5120.1|5117.3|5109.4|5106.6|306
1609837800000|2021-01-05 09:10:00|5115.4|5112.6|5115.4|5112.6|5120.2|5117.4|5113.2|5110.4|221
1609838100000|2021-01-05 09:15:00|5116.2|5113.4|5117.6|5114.8|5123.6|5120.8|5112.2|5109.4|1283
1609838400000|2021-01-05 09:20:00|5116.5|5113.7|5121.6|5118.8|5123.6|5120.8|5113.6|5110.8|795
1609838700000|2021-01-05 09:25:00|5121.5|5118.7|5122.5|5119.7|5123.6|5120.8|5119.6|5116.8|713
1609839000000|2021-01-05 09:30:00|5122.4|5119.6|5136.5|5133.7|5137.4|5134.6|5121.6|5118.8|1987
1609839300000|2021-01-05 09:35:00|5137.2|5134.4|5145.2|5142.4|5148.2|5145.4|5133.4|5129.6|1866
1609839600000|2021-01-05 09:40:00|5145.4|5142.6|5141.3|5138.5|5148.2|5145.4|5140.4|5137.6|790
1609839900000|2021-01-05 09:45:00|5141.4|5138.6|5143.4|5140.6|5151.3|5148.5|5138.1|5135.3|1152
1609840200000|2021-01-05 09:50:00|5143.3|5140.5|5149.8|5147|5151.4|5148.6|5143.3|5140.5|431
1609840500000|2021-01-05 09:55:00|5150.1|5147.3|5150.9|5148.1|5154.4|5151.6|5143.3|5140.5|769
1609840800000|2021-01-05 10:00:00|5151.3|5148.5|5136.4|5133.6|5154.4|5151.6|5134.5|5131.7|1778
1609841100000|2021-01-05 10:05:00|5136.6|5133.8|5143|5140.2|5144.4|5141.6|5133.6|5130.8|413
1609841400000|2021-01-05 10:10:00|5142.6|5139.8|5138.4|5135.6|5144.4|5141.6|5136.4|5133.6|1001
1609841700000|2021-01-05 10:15:00|5138.3|5135.5|5127.3|5124.5|5138.6|5135.8|5121.3|5118.5|1920
1609842000000|2021-01-05 10:20:00|5128.1|5125.3|5130.3|5127.5|5131.3|5128.5|5122.4|5119.6|637
1609842300000|2021-01-05 10:25:00|5130.8|5128|5128.8|5126|5131.1|5128.3|5123.4|5120.6|217
1609842600000|2021-01-05 10:30:00|5129.3|5126.5|5127.3|5124.5|5131.9|5129.1|5124.4|5121.6|583
1609842900000|2021-01-05 10:35:00|5128.1|5125.3|5139.3|5136.5|5140.3|5137.5|5127.4|5124.6|558
1609843200000|2021-01-05 10:40:00|5139.1|5136.3|5145.5|5142.7|5146|5143.2|5138.3|5135.5|2079
1609843500000|2021-01-05 10:45:00|5145.9|5143.1|5148|5145.2|5148|5145.2|5144.9|5142.1|451
1609843800000|2021-01-05 10:50:00|5148.1|5145.3|5147.1|5144.3|5151.1|5148.3|5146|5143.2|329
1609844100000|2021-01-05 10:55:00|5147|5144.2|5161.5|5158.7|5170|5167.2|5147|5144.2|4367
1609844400000|2021-01-05 11:00:00|5160.8|5158|5170|5167.2|5170.6|5167.8|5158.5|5155.7|548
1609844700000|2021-01-05 11:05:00|5170.8|5168|5172.4|5169.6|5172.5|5169.7|5167.5|5164.7|455
1609845000000|2021-01-05 11:10:00|5172.5|5169.7|5165.5|5162.7|5174.4|5171.6|5165|5162.2|788
1609845300000|2021-01-05 11:15:00|5166.4|5163.6|5175.3|5172.5|5176.4|5173.6|5165.6|5162.8|2001
1609845600000|2021-01-05 11:20:00|5175.4|5172.6|5198.8|5196|5201.2|5198.4|5174.4|5171.6|4417
1609845900000|2021-01-05 11:25:00|5198.9|5196.1|5199.2|5196.4|5207.2|5204.4|5197.3|5194.5|2738
1609846200000|2021-01-05 11:30:00|5199.3|5196.5|5200.9|5198.1|5208.2|5205.4|5196.2|5193.4|1416
1609846500000|2021-01-05 11:35:00|5201.5|5198.7|5193.2|5190.4|5202|5199.2|5190.8|5188|716
1609846800000|2021-01-05 11:40:00|5193.3|5190.5|5204.4|5201.6|5206.2|5203.4|5191.3|5188.5|1235
1609847100000|2021-01-05 11:45:00|5204.8|5202|5207|5204.2|5210.3|5206.4|5199.2|5196.4|1218
1609847400000|2021-01-05 11:50:00|5206.9|5204.1|5206.2|5203.4|5209|5206.2|5203|5200.2|352
1609847700000|2021-01-05 11:55:00|5206|5203.2|5204|5201.2|5207|5204.2|5197.9|5195.1|594
1609848000000|2021-01-05 12:00:00|5204.4|5201.6|5209.2|5206.4|5209.2|5206.4|5200.2|5197.4|1158
1609848300000|2021-01-05 12:05:00|5210.2|5207.4|5204.2|5201.4|5210.2|5207.4|5198.2|5195.4|1096
1609848600000|2021-01-05 12:10:00|5204.3|5201.5|5210.2|5207.4|5211.2|5208.4|5201.3|5198.5|1056
1609848900000|2021-01-05 12:15:00|5210.3|5207.5|5201.3|5198.5|5211.2|5208.4|5199.2|5196.4|1230
1609849200000|2021-01-05 12:20:00|5202.2|5199.4|5194.4|5191.6|5204.2|5201.4|5190.2|5187.4|893
1609849500000|2021-01-05 12:25:00|5194.2|5191.4|5182.5|5179.7|5197.3|5194.5|5181|5178.2|1989
1609849800000|2021-01-05 12:30:00|5182.7|5179.9|5183.3|5180.5|5184.4|5181.6|5176.8|5174|765
1609850100000|2021-01-05 12:35:00|5183.4|5180.6|5177.5|5174.7|5188.4|5185.6|5176.7|5173.9|1009
1609850400000|2021-01-05 12:40:00|5178.5|5175.7|5181.4|5178.6|5183.4|5180.6|5176.5|5173.7|859
1609850700000|2021-01-05 12:45:00|5180.4|5177.6|5187.5|5184.7|5193.8|5188.5|5180.4|5177.6|2310
1609851000000|2021-01-05 12:50:00|5187.7|5184.9|5192.4|5189.6|5196.4|5193.6|5187.7|5184.9|611
1609851300000|2021-01-05 12:55:00|5193.2|5190.4|5193.4|5190.6|5196.4|5193.6|5190.4|5187.6|796
1609851600000|2021-01-05 13:00:00|5194.3|5191.5|5193.3|5190.5|5196.5|5193.7|5189.3|5186.5|1085
1609851900000|2021-01-05 13:05:00|5193.4|5190.6|5184.4|5181.6|5195.4|5192.6|5184.4|5181.6|760
1609852200000|2021-01-05 13:10:00|5185.2|5182.4|5183.2|5180.4|5187.3|5184.5|5181.3|5178.5|611
1609852500000|2021-01-05 13:15:00|5183.3|5180.5|5181.8|5179|5183.3|5180.5|5176.4|5173.6|780
1609852800000|2021-01-05 13:20:00|5181.4|5178.6|5188.3|5185.5|5190.3|5187.5|5181.4|5178.6|277
1609853100000|2021-01-05 13:25:00|5188.4|5185.6|5186.4|5183.6|5190.3|5187.5|5185.4|5182.6|263
1609853400000|2021-01-05 13:30:00|5187.2|5184.4|5178.4|5175.6|5190.4|5187.6|5178.2|5175.4|1312
1609853700000|2021-01-05 13:35:00|5178.3|5175.5|5179.4|5176.6|5185.4|5182.6|5178.2|5175.4|861
1609854000000|2021-01-05 13:40:00|5179|5176.2|5181.4|5178.6|5183.7|5180.9|5178.4|5175.6|543
1609854300000|2021-01-05 13:45:00|5180.7|5177.9|5168.7|5165.9|5183.4|5180.6|5168.7|5165.9|1106
1609854600000|2021-01-05 13:50:00|5168.5|5165.7|5179.7|5176.9|5180.5|5177.7|5168.5|5165.7|630
1609854900000|2021-01-05 13:55:00|5179.5|5176.7|5156|5153.2|5179.8|5177|5155.7|5152.9|1295
1609855200000|2021-01-05 14:00:00|5156.2|5153.4|5179.5|5176.7|5179.7|5176.9|5154.7|5151.9|1849
1609855500000|2021-01-05 14:05:00|5179.7|5176.9|5194.4|5191.6|5195.4|5192.6|5178.7|5175.9|1633
1609855800000|2021-01-05 14:10:00|5195.4|5192.6|5205.6|5202.8|5206.6|5203.8|5195|5192.2|2063
1609856100000|2021-01-05 14:15:00|5205.7|5202.9|5221.4|5218.6|5221.4|5218.6|5205.6|5202.8|2495
1609856400000|2021-01-05 14:20:00|5221.6|5218.8|5215.6|5212.8|5226.6|5223.8|5211.1|5208.3|2785
1609856700000|2021-01-05 14:25:00|5215.1|5212.3|5229.7|5226.9|5239.6|5236.8|5214.7|5211.9|4953
1609857000000|2021-01-05 14:30:00|5230.4|5227.6|5265.6|5262.8|5268.1|5265.3|5230.4|5227.6|5445
1609857300000|2021-01-05 14:35:00|5265.9|5263.1|5262.7|5259.9|5279.6|5276.8|5254.1|5251.3|5179
1609857600000|2021-01-05 14:40:00|5262.6|5259.8|5270.4|5267.6|5270.4|5267.6|5260.1|5257.3|2196
1609857900000|2021-01-05 14:45:00|5269.7|5266.9|5285.4|5282.6|5287.6|5284.8|5268.7|5265.9|4937
1609858200000|2021-01-05 14:50:00|5284.7|5281.9|5275.4|5272.6|5291.6|5288.8|5271.7|5268.9|3514
1609858500000|2021-01-05 14:55:00|5275.1|5272.3|5284.4|5281.6|5294.4|5291.6|5273.7|5270.9|2911
1609858800000|2021-01-05 15:00:00|5284.8|5282|5305.3|5302.5|5308.4|5305.6|5284.4|5281.6|4718
1609859100000|2021-01-05 15:05:00|5306.2|5303.4|5297.7|5294.9|5307.7|5304.9|5291.7|5288.9|5244
1609859400000|2021-01-05 15:10:00|5296.7|5293.9|5300.6|5297.8|5308.6|5305.8|5291.4|5288.6|2584
1609859700000|2021-01-05 15:15:00|5301.4|5298.6|5281.6|5278.8|5307.1|5304.3|5280.7|5277.9|2099
1609860000000|2021-01-05 15:20:00|5281.7|5278.9|5292.4|5289.6|5292.4|5289.6|5280.6|5277.8|2204
1609860300000|2021-01-05 15:25:00|5292.6|5289.8|5299.4|5296.6|5303.4|5300.6|5292.1|5289.3|1923
1609860600000|2021-01-05 15:30:00|5299.6|5296.8|5285.4|5282.6|5305.4|5302.6|5284.4|5281.6|2737
1609860900000|2021-01-05 15:35:00|5285.3|5282.5|5290.3|5287.5|5292.3|5289.5|5283.9|5281.1|2101
1609861200000|2021-01-05 15:40:00|5290.4|5287.6|5288.2|5285.4|5296.3|5293.5|5283.3|5280.5|2669
1609861500000|2021-01-05 15:45:00|5288.3|5285.5|5318.1|5315.3|5365.9|5356.1|5285.6|5282.8|12717
1609861800000|2021-01-05 15:50:00|5317.4|5314.6|5338.2|5335.4|5343.2|5340.4|5312.3|5307.4|12860
1609862100000|2021-01-05 15:55:00|5338.3|5335.5|5317.3|5314.5|5340.9|5338.1|5307.3|5304.5|7073
1609862400000|2021-01-05 16:00:00|5318.2|5315.4|5331.8|5329|5336.9|5334.1|5316.4|5313.6|5291
1609862700000|2021-01-05 16:05:00|5331.7|5328.9|5324.3|5321.5|5337.4|5334.6|5315.5|5312.7|5879
1609863000000|2021-01-05 16:10:00|5324.7|5321.9|5306.7|5303.9|5333.3|5330.5|5306|5303.2|3600
1609863300000|2021-01-05 16:15:00|5306.5|5303.7|5300.7|5297.9|5320.7|5317.9|5295.9|5293.1|4163
1609863600000|2021-01-05 16:20:00|5300.8|5298|5303.8|5301|5311.8|5309|5297.8|5295|2998
1609863900000|2021-01-05 16:25:00|5303.9|5301.1|5299.5|5296.7|5315.7|5312.9|5292.9|5290.1|6732
1609864200000|2021-01-05 16:30:00|5299.7|5296.9|5297.7|5294.9|5304.7|5301.9|5292.7|5289.9|4337
1609864500000|2021-01-05 16:35:00|5296.2|5293.4|5286.1|5283.3|5297.8|5295|5268.1|5265.3|4965
1609864800000|2021-01-05 16:40:00|5286.3|5283.5|5290.1|5287.3|5297.1|5294.3|5281.1|5278.3|2113
1609865100000|2021-01-05 16:45:00|5291.3|5288.5|5286.9|5284.1|5295.1|5292.3|5282.4|5279.6|1819
1609865400000|2021-01-05 16:50:00|5285.9|5283.1|5283.2|5280.4|5293.6|5290.8|5280.8|5278|1385
1609865700000|2021-01-05 16:55:00|5283.1|5280.3|5289.1|5286.3|5296.4|5293.6|5278.1|5275.3|1256
1609866000000|2021-01-05 17:00:00|5289.2|5286.4|5317.4|5314.6|5318.8|5316|5286.4|5283.6|6436
1609866300000|2021-01-05 17:05:00|5316.3|5313.5|5298.2|5295.4|5321.8|5319|5296.5|5293.7|4308
1609866600000|2021-01-05 17:10:00|5297.8|5295|5311.3|5308.5|5315.5|5312.7|5297.7|5294.9|3580
1609866900000|2021-01-05 17:15:00|5312|5309.2|5310.4|5307.6|5318.4|5315.6|5307.4|5304.6|2761
1609867200000|2021-01-05 17:20:00|5310.5|5307.7|5316.4|5313.6|5319.3|5316.5|5309.7|5306.9|1933
1609867500000|2021-01-05 17:25:00|5318.4|5315.6|5326.7|5323.9|5330.2|5327.4|5315.9|5313.1|2449
1609867800000|2021-01-05 17:30:00|5326.8|5324|5322.3|5319.5|5333.9|5331.1|5322.2|5319.4|3592
1609868100000|2021-01-05 17:35:00|5322.2|5319.4|5328.2|5325.4|5331|5328.2|5319.3|5316.5|1731
1609868400000|2021-01-05 17:40:00|5328.5|5325.7|5324.2|5321.4|5329.7|5326.9|5324.2|5321.4|964
1609868700000|2021-01-05 17:45:00|5325|5322.2|5321.3|5318.5|5326.2|5323.4|5314.3|5311.5|1141
1609869000000|2021-01-05 17:50:00|5321.2|5318.4|5325.2|5322.4|5325.8|5323|5319.3|5316.5|578
1609869300000|2021-01-05 17:55:00|5325|5322.2|5326.3|5323.5|5326.3|5323.5|5319.3|5316.5|882
1609869600000|2021-01-05 18:00:00|5326.2|5323.4|5349.5|5346.7|5358.3|5355.5|5322|5319.2|15786
1609869900000|2021-01-05 18:05:00|5349.9|5347.1|5350.5|5347.7|5360|5357.2|5334.4|5331.6|8630
1609870200000|2021-01-05 18:10:00|5350.6|5347.8|5360.9|5358.1|5369.4|5365.1|5343.1|5340.3|6488
1609870500000|2021-01-05 18:15:00|5361.7|5358.9|5365|5362.2|5366|5363.2|5351|5348.2|3287
1609870800000|2021-01-05 18:20:00|5364.9|5362.1|5370.9|5368.1|5374.9|5372.1|5360.1|5357.3|5157
1609871100000|2021-01-05 18:25:00|5371.6|5368.8|5380.5|5377.7|5382.8|5379.7|5367.1|5364.3|4096
1609871400000|2021-01-05 18:30:00|5380.4|5377.6|5369.5|5366.7|5385|5382.2|5368.5|5365.7|3148
1609871700000|2021-01-05 18:35:00|5368.7|5365.9|5364.6|5361.8|5374|5371.2|5362.6|5359.8|2078
1609872000000|2021-01-05 18:40:00|5363.7|5360.9|5368.6|5365.8|5371.5|5368.7|5363.2|5360.4|1475
1609872300000|2021-01-05 18:45:00|5367.7|5364.9|5364.2|5361.4|5368.6|5365.8|5356.9|5354.1|1048
1609872600000|2021-01-05 18:50:00|5363.7|5360.9|5359|5356.2|5366.6|5363.8|5358.9|5356.1|1144
1609872900000|2021-01-05 18:55:00|5358.9|5356.1|5375.7|5372.9|5378.6|5375.8|5357.9|5355.1|2526
1609873200000|2021-01-05 19:00:00|5375.6|5372.8|5375.1|5372.3|5379.5|5376.7|5369.3|5366.5|4322
1609873500000|2021-01-05 19:05:00|5375.8|5373|5376.1|5373.3|5386.8|5384|5373.8|5371|3439
1609873800000|2021-01-05 19:10:00|5376.2|5373.4|5372.7|5369.9|5380.3|5377.5|5370.2|5367.4|1917
1609874100000|2021-01-05 19:15:00|5373.1|5370.3|5378.2|5375.4|5385.1|5382.3|5370.1|5367.3|2387
1609874400000|2021-01-05 19:20:00|5379|5376.2|5368.1|5365.3|5386.1|5383.3|5366.1|5363.3|1965
1609874700000|2021-01-05 19:25:00|5368.5|5365.7|5357.2|5354.4|5380.1|5377.3|5355.1|5352.3|13547
1609875000000|2021-01-05 19:30:00|5356.2|5353.4|5357|5354.2|5359|5356.2|5351.1|5348.3|3309
1609875300000|2021-01-05 19:35:00|5357.1|5354.3|5362.6|5359.8|5364|5361.2|5356.1|5353.3|1323
1609875600000|2021-01-05 19:40:00|5363|5360.2|5368.2|5365.4|5370.1|5367.3|5362.1|5359.3|1506
1609875900000|2021-01-05 19:45:00|5368.3|5365.5|5368.3|5365.5|5371.1|5368.3|5367.3|5364.5|487
1609876200000|2021-01-05 19:50:00|5368.2|5365.4|5365.9|5363.1|5371.1|5368.3|5363.1|5360.3|791
1609876500000|2021-01-05 19:55:00|5365.1|5362.3|5359.1|5356.3|5365.9|5363.1|5359.1|5356.3|161
1609876800000|2021-01-05 20:00:00|5358.9|5356.1|5357.1|5354.3|5362.8|5360|5356.9|5354.1|462
1609877100000|2021-01-05 20:05:00|5357.4|5354.6|5354.1|5351.3|5357.8|5355|5354.1|5351.3|210
1609877400000|2021-01-05 20:10:00|5354.4|5351.6|5349.8|5347|5354.9|5352.1|5347.4|5344.6|402
1609877700000|2021-01-05 20:15:00|5350.8|5348|5355.8|5353|5355.9|5353.1|5349.1|5346.3|244
1609878000000|2021-01-05 20:20:00|5355.9|5353.1|5350.4|5347.6|5357.4|5354.6|5348.8|5346|362
1609878300000|2021-01-05 20:25:00|5350.8|5348|5360.9|5358.1|5362.8|5360|5350.8|5348|494
1609878600000|2021-01-05 20:30:00|5360.8|5358|5362.8|5360|5362.9|5360.1|5360.8|5358|402
1609878900000|2021-01-05 20:35:00|5363.8|5361|5361.8|5359|5366.8|5364|5361.8|5359|906
1609879200000|2021-01-05 20:40:00|5362.1|5359.3|5363.8|5361|5363.9|5361.1|5357.1|5354.3|275
1609879500000|2021-01-05 20:45:00|5362.9|5360.1|5360.8|5358|5362.9|5360.1|5359.3|5356.5|160
1609879800000|2021-01-05 20:50:00|5360.9|5358.1|5362.9|5360.1|5364.2|5361.4|5358.3|5355.5|268
1609880100000|2021-01-05 20:55:00|5362.8|5360|5364.4|5361.6|5365.3|5362.5|5360.9|5358.1|552
1609880400000|2021-01-05 21:00:00|5364.1|5361.3|5367.3|5364.5|5371.4|5368.6|5362.8|5360|795
1609880700000|2021-01-05 21:05:00|5366.9|5364.1|5364.9|5362.1|5367.8|5365|5364.4|5361.6|136
1609881000000|2021-01-05 21:10:00|5363.9|5361.1|5362.9|5360.1|5365.8|5363|5362.8|5360|143
1609881300000|2021-01-05 21:15:00|5362.8|5360|5362.9|5360.1|5363.8|5361|5360.3|5357.5|152
1609881600000|2021-01-05 21:20:00|5363.5|5360.7|5365.4|5362.6|5365.9|5363.1|5361.9|5359.1|198
1609881900000|2021-01-05 21:25:00|5365.8|5363|5367.6|5364.8|5368.5|5365.7|5364.1|5361.3|243
1609882200000|2021-01-05 21:30:00|5367.4|5364.6|5356.4|5353.6|5367.6|5364.8|5349.9|5347.1|678
1609882500000|2021-01-05 21:35:00|5356.1|5353.3|5354.6|5351.8|5360.1|5357.3|5352.9|5350.1|391
1609882800000|2021-01-05 21:40:00|5354.9|5352.1|5351.9|5349.1|5355.9|5353.1|5351.1|5348.3|335
1609883100000|2021-01-05 21:45:00|5352.6|5349.8|5361.1|5358.3|5361.1|5358.3|5350.1|5347.3|237
1609883400000|2021-01-05 21:50:00|5360.9|5358.1|5358.9|5356.1|5361.6|5358.8|5356.4|5353.6|84
1609883700000|2021-01-05 21:55:00|5357.8|5355|5352.3|5349.5|5357.8|5355|5351.6|5346|212
1609884000000|2021-01-05 22:00:00|5352.6|5349.8|5352.4|5349.6|5356|5350.3|5352.2|5345.1|6
1609884300000|2021-01-05 22:05:00|5354.7|5344.7|5349.9|5347.1|5355|5347.1|5349.9|5344.7|11
1609884600000|2021-01-05 22:10:00|5354.6|5344.6|5355|5345|5355|5348.2|5349.9|5344.6|0
1609884900000|2021-01-05 22:15:00|5350.4|5347.6|5350.6|5347.8|5354.8|5349.6|5350.4|5344.8|63
1609885500000|2021-01-05 22:25:00|5351.1|5348.3|5353.6|5350.8|5353.6|5350.8|5351.1|5348.3|36
1609885800000|2021-01-05 22:30:00|5355.4|5352.6|5355.9|5353.1|5355.9|5353.1|5355.4|5352.6|2
1609886400000|2021-01-05 22:40:00|5355.8|5353|5354.5|5350.5|5356.4|5353|5354.4|5346.4|29
1609886700000|2021-01-05 22:45:00|5356.4|5346.4|5355.5|5345.5|5356.4|5346.4|5355.5|5345.5|0
1609887000000|2021-01-05 22:50:00|5355.6|5345.6|5355.6|5345.6|5355.6|5345.6|5355.6|5345.6|600
1609887300000|2021-01-05 22:55:00|5355.5|5345.5|5359.1|5349.1|5359.1|5352.6|5353.1|5345.5|269
1609887600000|2021-01-05 23:00:00|5359|5349|5359|5349|5359|5349|5359|5349|0
1609894800000|2021-01-06 01:00:00|5365.1|5362.3|5369.4|5366.6|5378.5|5375.7|5360.6|5357.8|2414
1609895100000|2021-01-06 01:05:00|5369.2|5366.4|5370|5367.2|5372.4|5369.6|5358.2|5355.4|947
1609895400000|2021-01-06 01:10:00|5370.4|5367.6|5370.4|5367.6|5381|5378.2|5369|5366|553
1609895700000|2021-01-06 01:15:00|5370.7|5367.9|5374.9|5372.1|5379|5376.2|5369|5366.2|533
1609896000000|2021-01-06 01:20:00|5374.7|5371.9|5383.4|5380.6|5383.4|5380.6|5370.5|5367.7|477
1609896300000|2021-01-06 01:25:00|5382.7|5379.9|5389.7|5386.9|5390.2|5387.4|5379.9|5377.1|561
1609896600000|2021-01-06 01:30:00|5389.4|5386.6|5385.7|5382.9|5393.2|5390.4|5385|5382.2|476
1609896900000|2021-01-06 01:35:00|5386.1|5383.3|5369|5366.2|5387.4|5384.6|5363.5|5360.7|402
1609897200000|2021-01-06 01:40:00|5370|5367.2|5376|5373.2|5378.6|5375.8|5366.8|5364|140
1609897500000|2021-01-06 01:45:00|5375.8|5373|5378.3|5375.5|5382.1|5379.3|5372|5369.2|641
1609897800000|2021-01-06 01:50:00|5377.3|5374.5|5379.7|5376.9|5380.7|5377.9|5374.8|5372|248
1609898100000|2021-01-06 01:55:00|5379.1|5376.3|5382.7|5379.9|5383.6|5380.8|5376.7|5373.9|204
1609898400000|2021-01-06 02:00:00|5382.3|5379.5|5389.6|5386.8|5393.1|5390.3|5377.7|5374.9|298
1609898700000|2021-01-06 02:05:00|5389.4|5386.6|5382.1|5379.3|5389.6|5386.8|5381.7|5378.9|97
1609899000000|2021-01-06 02:10:00|5382.2|5379.4|5388.1|5385.3|5391.1|5388.3|5381.7|5378.9|341
1609899300000|2021-01-06 02:15:00|5387.9|5385.1|5387.3|5384.5|5394.4|5391.6|5386.1|5383.3|610
1609899600000|2021-01-06 02:20:00|5387.4|5384.6|5395.2|5392.4|5395.3|5392.5|5387.3|5384.5|127
1609899900000|2021-01-06 02:25:00|5395.3|5392.5|5391.3|5388.5|5400.8|5398|5391.3|5388.5|654
1609900200000|2021-01-06 02:30:00|5391.7|5388.9|5399.8|5397|5401.2|5398.4|5391.4|5388.6|249
1609900500000|2021-01-06 02:35:00|5400.2|5397.4|5395.2|5392.4|5402.7|5399.9|5394.4|5391.6|880
1609900800000|2021-01-06 02:40:00|5395.3|5392.5|5403.3|5400.5|5405.1|5402|5389.2|5382.8|463
1609901100000|2021-01-06 02:45:00|5403.2|5400.4|5400.3|5397.5|5406.4|5403.6|5395.1|5392.3|418
1609901400000|2021-01-06 02:50:00|5399.8|5397|5390.4|5387.6|5399.8|5397|5389.9|5387.1|760
1609901700000|2021-01-06 02:55:00|5390.1|5387.3|5387.4|5384.6|5390.4|5387.6|5383.3|5380.5|407
1609902000000|2021-01-06 03:00:00|5386.9|5384.1|5388.8|5386|5390.8|5388|5381.4|5378.6|518
1609902300000|2021-01-06 03:05:00|5389.1|5386.3|5394.4|5391.6|5395.7|5392.9|5387.3|5384.5|622
1609902600000|2021-01-06 03:10:00|5394.6|5391.8|5394.2|5391.4|5397.3|5394.5|5390.1|5387.3|619
1609902900000|2021-01-06 03:15:00|5393.8|5391|5397.1|5394.3|5398.6|5395.8|5390.8|5388|244
1609903200000|2021-01-06 03:20:00|5396.6|5393.8|5397.1|5394.3|5397.6|5394.8|5393.3|5390.5|226
1609903500000|2021-01-06 03:25:00|5396.8|5394|5392.1|5389.3|5398.6|5395.8|5390.4|5387.6|126
1609903800000|2021-01-06 03:30:00|5392.3|5389.5|5395.8|5393|5397.1|5394.3|5390.3|5387.5|126
1609904100000|2021-01-06 03:35:00|5396.6|5393.8|5397.1|5394.3|5398.1|5395.3|5395.1|5392.3|48
1609904400000|2021-01-06 03:40:00|5397.6|5394.8|5393.1|5390.3|5397.8|5395|5390.4|5387.6|96
1609904700000|2021-01-06 03:45:00|5393.3|5390.5|5386.3|5383.5|5394.1|5391.3|5386.3|5383.5|297
1609905000000|2021-01-06 03:50:00|5386.4|5383.6|5387.8|5385|5390.3|5387.5|5384.9|5382.1|1708
1609905300000|2021-01-06 03:55:00|5386.9|5384.1|5386.6|5383.8|5389.1|5386.3|5383.8|5381|170
1609905600000|2021-01-06 04:00:00|5386.1|5383.3|5382.3|5379.5|5388.6|5385.8|5379.4|5376.6|249
1609905900000|2021-01-06 04:05:00|5382.4|5379.6|5374.8|5372|5382.4|5379.6|5371.8|5369|254
1609906200000|2021-01-06 04:10:00|5374.6|5371.8|5367.1|5364.3|5374.6|5371.8|5366.6|5363.8|947
1609906500000|2021-01-06 04:15:00|5367.8|5365|5379|5376.2|5379|5376.2|5367.8|5365|331
1609906800000|2021-01-06 04:20:00|5378.6|5375.8|5388.1|5385.3|5388.5|5385.7|5375.5|5372.7|410
1609907100000|2021-01-06 04:25:00|5388.5|5385.7|5389.3|5386.5|5390.1|5387.3|5385.1|5382.3|97
1609907400000|2021-01-06 04:30:00|5389.1|5386.3|5388.8|5386|5390.1|5387.3|5387.1|5384.3|119
1609907700000|2021-01-06 04:35:00|5387.8|5385|5386.1|5383.3|5388.8|5386|5383.8|5381|70
1609908000000|2021-01-06 04:40:00|5386.3|5383.5|5383.5|5380.7|5387.6|5384.8|5382.1|5379.3|117
1609908300000|2021-01-06 04:45:00|5383.8|5381|5385.1|5382.3|5385.8|5383|5381.8|5379|57
1609908600000|2021-01-06 04:50:00|5385.5|5382.7|5390.8|5388|5390.8|5388|5383.8|5381|79
1609908900000|2021-01-06 04:55:00|5391.1|5388.3|5388.8|5386|5391.6|5388.8|5387.8|5385|70
1609909200000|2021-01-06 05:00:00|5389.1|5386.3|5389.8|5387|5394.8|5392|5387.8|5385|51
1609909500000|2021-01-06 05:05:00|5390.6|5387.8|5390.1|5387.3|5391.1|5388.3|5389.1|5386.3|10
1609909800000|2021-01-06 05:10:00|5389.8|5387|5386.3|5383.5|5389.8|5387|5385.6|5382.8|43
1609910100000|2021-01-06 05:15:00|5386.8|5384|5388.3|5385.5|5392.8|5390|5386.4|5383.6|44
1609910400000|2021-01-06 05:20:00|5387.9|5385.1|5387.3|5384.5|5388.8|5386|5385.3|5382.5|51
1609910700000|2021-01-06 05:25:00|5386.8|5384|5384.8|5382|5387.8|5385|5383.9|5381.1|136
1609911000000|2021-01-06 05:30:00|5383.8|5381|5385.4|5382.6|5386.7|5383.9|5382.9|5380.1|43
1609911300000|2021-01-06 05:35:00|5385|5382.2|5389.7|5386.9|5391.4|5388.6|5384.7|5381.9|62
1609911600000|2021-01-06 05:40:00|5390.1|5387.3|5393.7|5390.9|5394.7|5391.9|5388.9|5386.1|114
1609911900000|2021-01-06 05:45:00|5394.1|5391.3|5389.2|5386.4|5394.1|5391.3|5389.2|5386.4|188
1609912200000|2021-01-06 05:50:00|5389.1|5386.3|5385.6|5382.8|5389.2|5386.4|5383.1|5380.3|88
1609912500000|2021-01-06 05:55:00|5384.7|5381.9|5386.6|5383.8|5387.6|5384.8|5384.6|5381.8|29
1609912800000|2021-01-06 06:00:00|5386.7|5383.9|5386.1|5383.3|5390.6|5387.8|5384.7|5381.9|95
1609913100000|2021-01-06 06:05:00|5385.7|5382.9|5390.7|5387.9|5390.7|5387.9|5379.7|5376.9|127
1609913400000|2021-01-06 06:10:00|5390.4|5387.6|5382.9|5380.1|5390.4|5387.6|5381.9|5379.1|413
1609913700000|2021-01-06 06:15:00|5383|5380.2|5388|5385.2|5388.2|5385.4|5377|5374.2|192
1609914000000|2021-01-06 06:20:00|5387.9|5385.1|5387|5384.2|5388.4|5385.6|5384|5381.2|110
1609914300000|2021-01-06 06:25:00|5386.4|5383.6|5388.1|5385.3|5389.7|5386.9|5384|5381.2|167
1609914600000|2021-01-06 06:30:00|5387.7|5384.9|5391.2|5388.4|5392.7|5389.9|5386.7|5383.9|77
1609914900000|2021-01-06 06:35:00|5391|5388.2|5389.4|5386.6|5395.7|5392.9|5387.9|5385.1|565
1609915200000|2021-01-06 06:40:00|5389|5386.2|5385.4|5382.6|5391|5388.2|5384.4|5381.6|110
1609915500000|2021-01-06 06:45:00|5385|5382.2|5387|5384.2|5387.5|5384.7|5380.9|5378.1|210
1609915800000|2021-01-06 06:50:00|5387.5|5384.7|5399|5396.2|5399.1|5396.3|5387.5|5384.7|484
1609916100000|2021-01-06 06:55:00|5399.1|5396.3|5391.4|5388.6|5399.1|5396.3|5389.9|5387.1|560
1609916400000|2021-01-06 07:00:00|5391|5388.2|5400.9|5398.1|5401.9|5399.1|5390.4|5387.6|314
1609916700000|2021-01-06 07:05:00|5401.7|5398.9|5397.4|5394.6|5401.7|5398.9|5396.9|5394.1|269
1609917000000|2021-01-06 07:10:00|5397.2|5394.4|5395.9|5393.1|5400.7|5397.9|5390.9|5388.1|257
1609917300000|2021-01-06 07:15:00|5396.4|5393.6|5391.2|5388.4|5400.9|5398.1|5389.9|5387.1|204
1609917600000|2021-01-06 07:20:00|5390.9|5388.1|5395.4|5392.6|5400.7|5397.9|5389.9|5387.1|608
1609917900000|2021-01-06 07:25:00|5394.9|5392.1|5394.7|5391.9|5395.9|5393.1|5391.4|5388.6|184
1609918200000|2021-01-06 07:30:00|5394.9|5392.1|5397.7|5394.9|5399.2|5396.4|5391.9|5389.1|648
1609918500000|2021-01-06 07:35:00|5398.2|5395.4|5393.7|5390.9|5402.4|5399.6|5393.7|5390.9|440
1609918800000|2021-01-06 07:40:00|5393.9|5391.1|5399|5396.2|5401.7|5398.9|5393.7|5390.9|354
1609919100000|2021-01-06 07:45:00|5398.7|5395.9|5382.8|5380|5398.7|5395.9|5379.8|5377|2792
1609919400000|2021-01-06 07:50:00|5383.2|5380.4|5382.3|5379.5|5389.3|5386.5|5382.3|5379.5|480
1609919700000|2021-01-06 07:55:00|5382.2|5379.4|5374.3|5371.5|5384.4|5381.6|5371.4|5368.6|1033
1609920000000|2021-01-06 08:00:00|5373.3|5370.5|5373.7|5370.9|5376|5373.2|5362.4|5359.6|2716
1609920300000|2021-01-06 08:05:00|5374.4|5371.6|5377.7|5374.9|5383.3|5380.5|5372.3|5369.5|1499
1609920600000|2021-01-06 08:10:00|5377.3|5374.5|5381.4|5378.6|5385|5382.2|5375.3|5372.5|1319
1609920900000|2021-01-06 08:15:00|5380.8|5378|5366.4|5363.6|5380.8|5378|5365.3|5362.5|1558
1609921200000|2021-01-06 08:20:00|5366.3|5363.5|5373.8|5371|5375.1|5372.3|5366.3|5363.5|1033
1609921500000|2021-01-06 08:25:00|5373.3|5370.5|5390.9|5388.1|5390.9|5388.1|5373.3|5370.5|3535
1609921800000|2021-01-06 08:30:00|5391|5388.2|5409.6|5406.8|5412.4|5409.6|5381.9|5379.1|5048
1609922100000|2021-01-06 08:35:00|5409.4|5406.6|5404.2|5401.4|5414.8|5412|5393.3|5390.5|4286
1609922400000|2021-01-06 08:40:00|5404.5|5401.7|5383.3|5380.5|5405.5|5402.7|5382.3|5379.5|2098
1609922700000|2021-01-06 08:45:00|5384.2|5381.4|5383.4|5380.6|5392.3|5389.5|5380.3|5377.5|1479
1609923000000|2021-01-06 08:50:00|5383.6|5380.8|5373.1|5370.3|5384.6|5381.8|5367.9|5365.1|3065
1609923300000|2021-01-06 08:55:00|5373.3|5370.5|5369.5|5366.7|5374|5371.2|5360.1|5357.3|1789
1609923600000|2021-01-06 09:00:00|5369.3|5366.5|5372.9|5370.1|5374.9|5372.1|5360.6|5357.8|1466
1609923900000|2021-01-06 09:05:00|5373.2|5370.4|5383.9|5381.1|5384.9|5382.1|5370|5367.2|747
1609924200000|2021-01-06 09:10:00|5383.7|5380.9|5384.9|5382.1|5390.9|5388.1|5381.9|5379.1|1196
1609924500000|2021-01-06 09:15:00|5383.9|5381.1|5380.6|5377.8|5392.9|5390.1|5379.3|5376.5|1540
1609924800000|2021-01-06 09:20:00|5381.1|5378.3|5378.8|5376|5389.6|5386.8|5377.3|5374.5|650
1609925100000|2021-01-06 09:25:00|5379.1|5376.3|5377.5|5374.7|5381.8|5379|5375|5372.2|900
1609925400000|2021-01-06 09:30:00|5377.4|5374.6|5386.4|5383.6|5389.3|5386.5|5375.5|5372.7|1547
1609925700000|2021-01-06 09:35:00|5385.9|5383.1|5391.3|5388.5|5392.1|5389.3|5380.3|5377.5|1766
1609926000000|2021-01-06 09:40:00|5391.6|5388.8|5405.6|5402.8|5410.1|5407.3|5387.1|5384.3|2314
1609926300000|2021-01-06 09:45:00|5405.5|5402.7|5408.3|5405.5|5412|5409.2|5399.8|5397|1559
1609926600000|2021-01-06 09:50:00|5408.5|5405.7|5404.3|5401.5|5409.8|5407|5403|5400.2|502
1609926900000|2021-01-06 09:55:00|5404.5|5401.7|5406.8|5404|5408.3|5405.5|5402|5399.2|462
1609927200000|2021-01-06 10:00:00|5407|5404.2|5429.1|5426.3|5432.6|5429.8|5404.8|5402|2292
1609927500000|2021-01-06 10:05:00|5428.7|5425.9|5439.6|5436.8|5441.4|5438.6|5425.2|5422.4|2641
1609927800000|2021-01-06 10:10:00|5440.3|5437.5|5449.1|5446.3|5450.1|5447.3|5439.6|5436.8|3097
1609928100000|2021-01-06 10:15:00|5449.6|5446.8|5454.1|5451.3|5454.6|5451.8|5440.4|5437.6|1251
1609928400000|2021-01-06 10:20:00|5454.3|5451.5|5451|5448.2|5458.9|5456|5450|5447.2|2373
1609928700000|2021-01-06 10:25:00|5450|5447.2|5444.5|5441.7|5455.8|5453|5434|5431.2|2484
1609929000000|2021-01-06 10:30:00|5443.8|5441|5446|5443.2|5448|5445.2|5441|5438.2|771
1609929300000|2021-01-06 10:35:00|5445.5|5442.7|5431.3|5428.5|5447|5444.2|5430.4|5427.6|2139
1609929600000|2021-01-06 10:40:00|5431.6|5428.8|5435.3|5432.5|5435.8|5433|5419.1|5416.3|1958
1609929900000|2021-01-06 10:45:00|5433.3|5430.5|5442.5|5439.7|5443.1|5440.3|5432.9|5430.1|1424
1609930200000|2021-01-06 10:50:00|5443|5440.2|5435.7|5432.9|5443|5440.2|5435|5432.2|600
1609930500000|2021-01-06 10:55:00|5436|5433.2|5420.5|5417.7|5437|5434.2|5410|5407.2|4401
1609930800000|2021-01-06 11:00:00|5420.2|5417.4|5431.5|5428.7|5433.3|5430.5|5418.7|5415.9|774
1609931100000|2021-01-06 11:05:00|5431.4|5428.6|5422.8|5420|5432.5|5429.7|5420.7|5417.9|929
1609931400000|2021-01-06 11:10:00|5422.1|5419.3|5408.1|5405.3|5429.5|5426.7|5407.2|5404.4|2433
1609931700000|2021-01-06 11:15:00|5408.5|5405.7|5412.8|5410|5418.7|5415.9|5400.8|5398|1685
1609932000000|2021-01-06 11:20:00|5412.5|5409.7|5411.5|5408.7|5413.3|5410.5|5407.8|5405|747
1609932300000|2021-01-06 11:25:00|5411.7|5408.9|5408.9|5406.1|5412.7|5409.9|5407.7|5404.9|834
1609932600000|2021-01-06 11:30:00|5408.8|5406|5409.7|5406.9|5412.7|5409.9|5402.9|5400.1|615
1609932900000|2021-01-06 11:35:00|5409.8|5407|5411.2|5408.4|5412.7|5409.9|5407.7|5404.9|557
1609933200000|2021-01-06 11:40:00|5411.5|5408.7|5398.8|5396|5411.7|5408.9|5395.8|5393|815
1609933500000|2021-01-06 11:45:00|5399.2|5396.4|5385.2|5382.4|5399.7|5396.9|5380.4|5377.6|5588
1609933800000|2021-01-06 11:50:00|5385.1|5382.3|5379.5|5376.7|5390.7|5387.9|5377.5|5374.7|3415
1609934100000|2021-01-06 11:55:00|5379.6|5376.8|5381.5|5378.7|5389.9|5387.1|5377.6|5374.8|1076
1609934400000|2021-01-06 12:00:00|5380.1|5377.3|5392.4|5389.6|5393.4|5390.6|5378.5|5375.7|913
1609934700000|2021-01-06 12:05:00|5392.5|5389.7|5404.9|5402.1|5405.2|5402.4|5388.5|5385.7|1304
1609935000000|2021-01-06 12:10:00|5404.4|5401.6|5406.1|5403.3|5408.9|5406.1|5401.1|5398.3|650
1609935300000|2021-01-06 12:15:00|5405.9|5403.1|5398.9|5396.1|5408.8|5406|5398.9|5396.1|911
1609935600000|2021-01-06 12:20:00|5398.6|5395.8|5393.4|5390.6|5402.6|5399.8|5391.6|5388.8|911
1609935900000|2021-01-06 12:25:00|5393.6|5390.8|5375.4|5372.6|5394.1|5391.3|5373.5|5370.7|1674
1609936200000|2021-01-06 12:30:00|5375.2|5372.4|5366|5363.2|5375.2|5372.4|5364.6|5361.8|1025
1609936500000|2021-01-06 12:35:00|5365.5|5362.7|5364.8|5362|5369.8|5367|5359.5|5356.7|1090
1609936800000|2021-01-06 12:40:00|5365.8|5363|5362.9|5360.1|5369.2|5366.4|5358.5|5355.7|1248
1609937100000|2021-01-06 12:45:00|5363|5360.2|5357.5|5354.7|5365.3|5362.5|5357.5|5354.7|895
1609937400000|2021-01-06 12:50:00|5357.3|5354.5|5349.1|5346.3|5363.8|5361|5348.6|5345.8|1244
1609937700000|2021-01-06 12:55:00|5349.5|5346.7|5348.6|5345.8|5351.6|5348.8|5338.9|5336.1|3244
1609938000000|2021-01-06 13:00:00|5349.3|5346.5|5357.6|5354.8|5357.8|5355|5346.3|5343.5|1164
1609938300000|2021-01-06 13:05:00|5357.8|5355|5376.8|5374|5377.6|5374.8|5354.9|5352.1|2332
1609938600000|2021-01-06 13:10:00|5377.3|5374.5|5376.6|5373.8|5381.5|5378.7|5370.9|5368.1|973
1609938900000|2021-01-06 13:15:00|5376.3|5373.5|5374.3|5371.5|5377.8|5375|5372.6|5369.8|1071
1609939200000|2021-01-06 13:20:00|5374.6|5371.8|5385.6|5382.8|5385.6|5382.8|5373.8|5371|609
1609939500000|2021-01-06 13:25:00|5384.6|5381.8|5387.6|5384.8|5389.5|5386.7|5382.8|5380|755
1609939800000|2021-01-06 13:30:00|5387.8|5385|5383.5|5380.7|5390.5|5387.7|5382.9|5380.1|907
1609940100000|2021-01-06 13:35:00|5383.6|5380.8|5391|5388.2|5392.2|5389.4|5381.5|5378.7|2937
1609940400000|2021-01-06 13:40:00|5390.3|5387.5|5398|5395.2|5399|5396.2|5386|5383.2|1664
1609940700000|2021-01-06 13:45:00|5397.3|5394.5|5399|5396.2|5403|5400.2|5392.2|5389.4|2358
1609941000000|2021-01-06 13:50:00|5399.4|5396.6|5403|5400.2|5407.9|5405.1|5398.2|5395.4|1668
1609941300000|2021-01-06 13:55:00|5402.9|5400.1|5386.9|5384.1|5403|5400.2|5386.5|5383.7|1225
1609941600000|2021-01-06 14:00:00|5386.2|5383.4|5390.9|5388.1|5412.9|5410.1|5381.2|5378.4|2147
1609941900000|2021-01-06 14:05:00|5391|5388.2|5383|5380.2|5392.9|5390.1|5377.9|5375.1|1681
1609942200000|2021-01-06 14:10:00|5383.2|5380.4|5388.2|5385.4|5391|5388.2|5381|5378.2|664
1609942500000|2021-01-06 14:15:00|5388|5385.2|5370.2|5367.4|5388|5385.2|5369.7|5366.9|1279
1609942800000|2021-01-06 14:20:00|5369.9|5367.1|5384|5381.2|5387|5384.2|5368|5365.2|2139
1609943100000|2021-01-06 14:25:00|5384.2|5381.4|5382.8|5380|5384.2|5381.4|5375.3|5372.5|1466
1609943400000|2021-01-06 14:30:00|5382.5|5379.7|5373.2|5370.4|5390.2|5387.4|5370.2|5367.4|1587
1609943700000|2021-01-06 14:35:00|5373.5|5370.7|5393.7|5390.9|5394.2|5391.4|5371.2|5368.4|2195
1609944000000|2021-01-06 14:40:00|5393.3|5390.5|5396.2|5393.4|5398.5|5395.7|5390.3|5387.5|1998
1609944300000|2021-01-06 14:45:00|5396.5|5393.7|5396.4|5393.6|5398.6|5395.8|5386.2|5383.4|3435
1609944600000|2021-01-06 14:50:00|5396.7|5393.9|5391.9|5389.1|5398.1|5395.3|5382.2|5379.4|3254
1609944900000|2021-01-06 14:55:00|5392.6|5389.8|5387.6|5384.8|5392.7|5389.9|5384.2|5381.4|1042
1609945200000|2021-01-06 15:00:00|5389.6|5386.8|5389.7|5386.9|5398.4|5395.6|5385.9|5383.1|1360
1609945500000|2021-01-06 15:05:00|5389.6|5386.8|5390.1|5387.3|5390.2|5387.4|5378.9|5376.1|1653
1609945800000|2021-01-06 15:10:00|5390.2|5387.4|5383.7|5380.9|5390.7|5387.9|5375.9|5373.1|930
1609946100000|2021-01-06 15:15:00|5383.9|5381.1|5382.7|5379.9|5387.9|5385.1|5373.7|5370.9|1455
1609946400000|2021-01-06 15:20:00|5382.9|5380.1|5377.7|5374.9|5390.7|5387.9|5375.6|5372.8|2126
1609946700000|2021-01-06 15:25:00|5377|5374.2|5379.5|5376.7|5380.2|5377.4|5372.2|5369.4|2855
1609947000000|2021-01-06 15:30:00|5379.4|5376.6|5418.7|5415.9|5420.6|5417.8|5379|5374|6388
1609947300000|2021-01-06 15:35:00|5417.7|5414.9|5424.2|5421.4|5429.6|5426.8|5412.7|5409.9|3360
1609947600000|2021-01-06 15:40:00|5424.1|5421.3|5434.6|5431.8|5434.6|5431.8|5422.6|5419.8|2774
1609947900000|2021-01-06 15:45:00|5434.2|5431.4|5419.6|5416.8|5437.9|5435.1|5411|5408.2|2771
1609948200000|2021-01-06 15:50:00|5419.2|5416.4|5418|5415.2|5430.6|5427.8|5415.6|5412.8|3547
1609948500000|2021-01-06 15:55:00|5418.7|5415.9|5425.9|5423.1|5429.1|5426.3|5412.9|5410.1|1610
1609948800000|2021-01-06 16:00:00|5425.7|5422.9|5415.4|5412.6|5429.6|5426.8|5414.6|5411.8|1346
1609949100000|2021-01-06 16:05:00|5415.7|5412.9|5421.6|5418.8|5428.1|5425.3|5413.1|5410.3|2315
1609949400000|2021-01-06 16:10:00|5420.9|5418.1|5429.6|5426.8|5433.4|5430.6|5415.6|5412.8|2111
1609949700000|2021-01-06 16:15:00|5430.3|5427.5|5438.3|5435.5|5440.3|5437.5|5426.6|5423.8|2993
1609950000000|2021-01-06 16:20:00|5437.6|5434.8|5449.6|5446.8|5451.6|5448.8|5436.6|5433.8|5336
1609950300000|2021-01-06 16:25:00|5449.4|5446.6|5465|5462.2|5465.3|5462.5|5442.7|5439.9|9195
1609950600000|2021-01-06 16:30:00|5464.3|5461.5|5452.3|5449.5|5469.3|5466.5|5448.4|5445.6|7383
1609950900000|2021-01-06 16:35:00|5450.6|5447.8|5452|5449.2|5453.8|5451|5444.4|5441.6|2462
1609951200000|2021-01-06 16:40:00|5451.6|5448.8|5453|5450.2|5459|5456.2|5445|5442.2|1625
1609951500000|2021-01-06 16:45:00|5452.5|5449.7|5462.8|5460|5463.2|5460.4|5451|5448.2|2562
1609951800000|2021-01-06 16:50:00|5463.5|5460.7|5454.3|5451.5|5463.7|5460.9|5451.7|5448.9|1644
1609952100000|2021-01-06 16:55:00|5455|5452.2|5460.3|5457.5|5463|5460.2|5454.8|5452|791
1609952400000|2021-01-06 17:00:00|5461|5458.2|5449.3|5446.5|5463.8|5461|5449.3|5446.5|1917
1609952700000|2021-01-06 17:05:00|5449|5446.2|5449|5446.2|5449.2|5446.4|5439.3|5436.5|2589
1609953000000|2021-01-06 17:10:00|5448.8|5446|5447.3|5444.5|5449|5446.2|5444.8|5442|1160
1609953300000|2021-01-06 17:15:00|5447|5444.2|5449|5446.2|5450.8|5448|5445|5442.2|1112
1609953600000|2021-01-06 17:20:00|5449.8|5447|5448.7|5445.9|5449.8|5447|5444|5441.2|1262
1609953900000|2021-01-06 17:25:00|5449.7|5446.9|5446.7|5443.9|5451.3|5448.5|5443.8|5441|928
1609954200000|2021-01-06 17:30:00|5446|5443.2|5433.9|5431.1|5449.7|5446.9|5432.4|5429.6|2572
1609954500000|2021-01-06 17:35:00|5434.2|5431.4|5440.4|5437.6|5441.4|5438.6|5428.4|5425.6|1916
1609954800000|2021-01-06 17:40:00|5440.7|5437.9|5430.5|5427.7|5441.2|5438.4|5429.4|5426.6|1340
1609955100000|2021-01-06 17:45:00|5431.2|5428.4|5433.7|5430.9|5437.2|5434.4|5425.5|5422.7|2042
1609955400000|2021-01-06 17:50:00|5433.5|5430.7|5444.5|5441.7|5446.5|5443.7|5432.5|5429.7|1801
1609955700000|2021-01-06 17:55:00|5444.7|5441.9|5446.4|5443.6|5448.4|5445.6|5443.7|5440.9|831
1609956000000|2021-01-06 18:00:00|5447.1|5444.3|5450.2|5447.4|5452.2|5449.4|5446.4|5443.6|961
1609956300000|2021-01-06 18:05:00|5449.7|5446.9|5458.1|5455.3|5461.1|5458.3|5449.7|5446.9|1232
1609956600000|2021-01-06 18:10:00|5458.4|5455.6|5458.9|5456.1|5460.8|5458|5455.9|5453.1|1559
1609956900000|2021-01-06 18:15:00|5459.8|5457|5454.9|5452.1|5461.4|5458.6|5453.9|5451.1|744
1609957200000|2021-01-06 18:20:00|5453.9|5451.1|5451.1|5448.3|5456.1|5453.3|5450.2|5447.4|665
1609957500000|2021-01-06 18:25:00|5450.6|5447.8|5447.1|5444.3|5452.1|5449.3|5445.2|5442.4|1039
1609957800000|2021-01-06 18:30:00|5447.2|5444.4|5459.4|5456.6|5461.1|5458.3|5447.2|5444.4|1103
1609958100000|2021-01-06 18:35:00|5459.6|5456.8|5451.8|5449|5460.8|5458|5451.4|5448.6|1012
1609958400000|2021-01-06 18:40:00|5451.9|5449.1|5456.1|5453.3|5461.9|5459.1|5449.9|5447.1|1437
1609958700000|2021-01-06 18:45:00|5456.9|5454.1|5451.6|5448.8|5458.1|5455.3|5449.2|5446.4|597
1609959000000|2021-01-06 18:50:00|5451.2|5448.4|5456.2|5453.4|5458.6|5455.8|5451.2|5448.4|331
1609959300000|2021-01-06 18:55:00|5456.7|5453.9|5451.9|5449.1|5459.2|5456.4|5450.2|5447.4|1088
1609959600000|2021-01-06 19:00:00|5452.2|5449.4|5447.7|5444.9|5456.4|5453.6|5445.5|5442.7|998
1609959900000|2021-01-06 19:05:00|5447.5|5444.7|5447.5|5444.7|5449.5|5446.7|5442.8|5440|1626
1609960200000|2021-01-06 19:10:00|5446.8|5444|5447.5|5444.7|5453|5450.2|5445.5|5442.7|1291
1609960500000|2021-01-06 19:15:00|5446.8|5444|5436.5|5433.7|5452.4|5449.6|5432.6|5429.8|2512
1609960800000|2021-01-06 19:20:00|5436.6|5433.8|5439.1|5436.3|5446.5|5443.7|5435.8|5433|2279
1609961100000|2021-01-06 19:25:00|5438.9|5436.1|5420.7|5417.9|5442.9|5440.1|5420.5|5417.7|12860
1609961400000|2021-01-06 19:30:00|5420|5417.2|5415|5412.2|5421.5|5418.7|5413.4|5410.6|5254
1609961700000|2021-01-06 19:35:00|5414.4|5411.6|5392.5|5389.7|5415.4|5412.6|5386.7|5383.9|3501
1609962000000|2021-01-06 19:40:00|5392.2|5389.4|5404|5401.2|5406.5|5403.7|5391.7|5388.9|2880
1609962300000|2021-01-06 19:45:00|5404.4|5401.6|5379.7|5376.9|5405.4|5402.6|5375.5|5372.7|3916
1609962600000|2021-01-06 19:50:00|5379.5|5376.7|5394|5391.2|5397.4|5394.6|5373.7|5370.9|1212
1609962900000|2021-01-06 19:55:00|5393.7|5390.9|5387.5|5384.7|5395.4|5392.6|5380.7|5377.9|1377
1609963200000|2021-01-06 20:00:00|5386.8|5384|5355|5352.2|5388.9|5386.1|5355|5352.2|3751
1609963500000|2021-01-06 20:05:00|5355.8|5353|5336.5|5333.7|5362.8|5360|5308.5|5305.7|9976
1609963800000|2021-01-06 20:10:00|5336|5333.2|5360.4|5357.6|5364.7|5361.9|5335.1|5332.3|3974
1609964100000|2021-01-06 20:15:00|5360.7|5357.9|5375.1|5372.3|5375.4|5372.6|5358.2|5355.4|1240
1609964400000|2021-01-06 20:20:00|5375.2|5372.4|5392.6|5389.8|5397.2|5394.4|5374.4|5371.6|1442
1609964700000|2021-01-06 20:25:00|5392.2|5389.4|5399.2|5396.4|5400.9|5398.1|5390.2|5387.4|434
1609965000000|2021-01-06 20:30:00|5398.7|5395.9|5397.2|5394.4|5401.9|5399.1|5391.4|5388.6|467
1609965300000|2021-01-06 20:35:00|5397.6|5394.8|5393.2|5390.4|5400.4|5397.6|5393.2|5390.4|301
1609965600000|2021-01-06 20:40:00|5393.1|5390.3|5397.4|5394.6|5407.2|5404.4|5392.7|5389.9|437
1609965900000|2021-01-06 20:45:00|5397.2|5394.4|5402.2|5399.4|5402.7|5399.9|5393.4|5390.6|299
1609966200000|2021-01-06 20:50:00|5401.2|5398.4|5403.9|5401.1|5405.2|5402.4|5394.4|5391.6|210
1609966500000|2021-01-06 20:55:00|5403.7|5400.9|5399.9|5397.1|5407.1|5404.3|5398.1|5395.3|516
1609966800000|2021-01-06 21:00:00|5400.1|5397.3|5402.9|5400.1|5403.9|5401.1|5396.8|5394|409
1609967100000|2021-01-06 21:05:00|5403.1|5400.3|5402.8|5400|5403.9|5401.1|5400.9|5398.1|191
1609967400000|2021-01-06 21:10:00|5403.8|5401|5411.1|5408.3|5413.1|5410.3|5402.8|5400|212
1609967700000|2021-01-06 21:15:00|5411.3|5408.5|5412.1|5409.3|5412.9|5410.1|5409.1|5406.3|124
1609968000000|2021-01-06 21:20:00|5411.9|5409.1|5421.9|5419.1|5421.9|5419.1|5411.9|5409.1|285
1609968300000|2021-01-06 21:25:00|5422.6|5419.8|5416.9|5414.1|5423.1|5420.3|5414.1|5411.3|810
1609968600000|2021-01-06 21:30:00|5416.6|5413.8|5418.9|5416.1|5421.9|5419.1|5416|5413.2|227
1609968900000|2021-01-06 21:35:00|5418|5415.2|5412.2|5409.4|5418|5415.2|5412.2|5409.4|71
1609969200000|2021-01-06 21:40:00|5412|5409.2|5411.9|5409.1|5413.5|5410.7|5411.7|5408.9|121
1609969500000|2021-01-06 21:45:00|5412.2|5409.4|5418|5415.2|5418|5415.2|5409|5406.2|204
1609969800000|2021-01-06 21:50:00|5417.7|5414.9|5411.9|5409.1|5418|5415.2|5411|5408.2|44
1609970100000|2021-01-06 21:55:00|5411.5|5408.7|5414.5|5411.7|5418.1|5412.7|5410.9|5408.1|127
1609970400000|2021-01-06 22:00:00|5414.4|5411.6|5414.6|5410.6|5418.3|5411.6|5413|5407.8|2
1609970700000|2021-01-06 22:05:00|5414.4|5411.6|5415.5|5411.5|5418.1|5412.4|5414.4|5408|3
1609971000000|2021-01-06 22:10:00|5415.2|5412.4|5415.2|5412.4|5415.2|5412.4|5415.2|5412.4|0
1609971300000|2021-01-06 22:15:00|5415.7|5412.9|5416.3|5412.3|5416.7|5413.9|5415.7|5412.3|49
1609971600000|2021-01-06 22:20:00|5416.2|5413.4|5416.2|5413.4|5416.2|5413.4|5416.2|5413.4|0
1609971900000|2021-01-06 22:25:00|||||||||8
1609972200000|2021-01-06 22:30:00|5416.4|5413.6|5416.4|5413.6|5416.4|5413.6|5416.4|5413.6|1
1609972500000|2021-01-06 22:35:00|5415.9|5413.1|5414.5|5411.7|5415.9|5413.1|5414.5|5411.7|18
1609972800000|2021-01-06 22:40:00|5419.6|5409.6|5417.1|5407.1|5419.6|5412.2|5414.5|5407.1|0
1609973400000|2021-01-06 22:50:00|5412.8|5410|5412.5|5409.7|5412.8|5410|5412.5|5409.7|0
1609973700000|2021-01-06 22:55:00|5412|5409.2|5418.6|5408.6|5418.6|5409.2|5412|5407.7|12
1609981200000|2021-01-07 01:00:00|5416.8|5414|5421.5|5418.7|5429.8|5427|5414|5411.2|683
1609981500000|2021-01-07 01:05:00|5421.8|5419|5431.3|5428.5|5432.8|5430|5421.1|5418.3|540
1609981800000|2021-01-07 01:10:00|5431.2|5428.4|5427.2|5424.4|5433.5|5430.7|5423.7|5420.9|387
1609982100000|2021-01-07 01:15:00|5426.7|5423.9|5433.5|5430.7|5436.5|5433.7|5422.5|5419.7|179
1609982400000|2021-01-07 01:20:00|5432.9|5430.1|5433.9|5431.1|5439.2|5436.4|5431.5|5428.7|479
1609982700000|2021-01-07 01:25:00|5434.2|5431.4|5432.4|5429.6|5437.4|5434.6|5430.7|5427.9|173
1609983000000|2021-01-07 01:30:00|5432.5|5429.7|5440.9|5438.1|5442.4|5439.6|5432.2|5429.4|318
1609983300000|2021-01-07 01:35:00|5440.5|5437.7|5445.4|5442.6|5446.4|5443.6|5438.5|5435.7|167
1609983600000|2021-01-07 01:40:00|5445.5|5442.7|5441.9|5439.1|5445.9|5443.1|5437.5|5434.7|325
1609983900000|2021-01-07 01:45:00|5442.2|5439.4|5443.7|5440.9|5445.4|5442.6|5441.9|5439.1|92
1609984200000|2021-01-07 01:50:00|5443.9|5441.1|5440.9|5438.1|5444.4|5441.6|5439.2|5436.4|328
1609984500000|2021-01-07 01:55:00|5440.5|5437.7|5443.5|5440.7|5443.9|5441.1|5438.4|5435.6|134
1609984800000|2021-01-07 02:00:00|5444.2|5441.4|5442.2|5439.4|5447.9|5445.1|5440.5|5437.7|255
1609985100000|2021-01-07 02:05:00|5441.5|5438.7|5456.2|5453.4|5459.6|5456.8|5440.7|5437.9|961
1609985400000|2021-01-07 02:10:00|5455.7|5452.9|5452.5|5449.7|5461.4|5458.6|5449|5446.2|295
1609985700000|2021-01-07 02:15:00|5452.2|5449.4|5452.2|5449.4|5455.6|5452.8|5451.1|5448.3|2344
1609986000000|2021-01-07 02:20:00|5453.1|5450.3|5449.7|5446.9|5455.7|5452.9|5449.2|5446.4|84
1609986300000|2021-01-07 02:25:00|5450.2|5447.4|5449.2|5446.4|5451.6|5448.8|5448.9|5446.1|31
1609986600000|2021-01-07 02:30:00|5449.4|5446.6|5446.2|5443.4|5450.2|5447.4|5444.7|5441.9|156
1609986900000|2021-01-07 02:35:00|5446|5443.2|5452.8|5450|5458.2|5455.4|5444|5441.2|183
1609987200000|2021-01-07 02:40:00|5452.3|5449.5|5452.2|5449.4|5453.2|5450.4|5451.3|5448.5|21
1609987500000|2021-01-07 02:45:00|5452.5|5449.7|5457.2|5454.4|5457.5|5454.7|5447.8|5445|75
1609987800000|2021-01-07 02:50:00|5457.5|5454.7|5456.2|5453.4|5459.5|5456.7|5455.5|5452.7|173
1609988100000|2021-01-07 02:55:00|5456.5|5453.7|5464.5|5461.7|5467|5464.2|5456.5|5453.7|262
1609988400000|2021-01-07 03:00:00|5464.7|5461.9|5466.5|5463.7|5467|5464.2|5460.5|5457.7|109
1609988700000|2021-01-07 03:05:00|5466.2|5463.4|5461.5|5458.7|5468.5|5465.7|5461.2|5458.4|56
1609989000000|2021-01-07 03:10:00|5462|5459.2|5460.2|5457.4|5464.2|5461.4|5457.2|5454.4|97
1609989300000|2021-01-07 03:15:00|5461.5|5458.7|5467|5464.2|5468.3|5465.5|5461.5|5458.7|150
1609989600000|2021-01-07 03:20:00|5467.7|5464.9|5469.2|5466.4|5471.9|5469.1|5467.2|5464.4|243
1609989900000|2021-01-07 03:25:00|5468.5|5465.7|5467|5464.2|5469.2|5466.4|5463.5|5460.7|120
1609990200000|2021-01-07 03:30:00|5467.4|5464.6|5462.3|5459.5|5467.4|5464.6|5462.3|5459.5|47
1609990500000|2021-01-07 03:35:00|5462.2|5459.4|5468.5|5465.7|5468.5|5465.7|5462.2|5459.4|127
1609990800000|2021-01-07 03:40:00|5470.3|5467.5|5467|5464.2|5470.3|5467.5|5467|5464.2|22
1609991100000|2021-01-07 03:45:00|5466.2|5463.4|5467.3|5464.5|5467.3|5464.5|5464.7|5461.9|83
1609991400000|2021-01-07 03:50:00|5467.2|5464.4|5466.2|5463.4|5467.3|5464.5|5465.8|5463|20
1609991700000|2021-01-07 03:55:00|5467.2|5464.4|5470|5467.2|5470.2|5467.4|5466.7|5463.9|51
1609992000000|2021-01-07 04:00:00|5470.2|5467.4|5468|5465.2|5470.7|5467.9|5468|5465.2|25
1609992300000|2021-01-07 04:05:00|5467.7|5464.9|5464.3|5461.5|5468.2|5465.4|5464.3|5461.5|26
1609992600000|2021-01-07 04:10:00|5464.2|5461.4|5467.7|5464.9|5468.3|5465.5|5463.3|5460.5|37
1609992900000|2021-01-07 04:15:00|5467.3|5464.5|5467.2|5464.4|5468.2|5465.4|5464.7|5461.9|41
1609993200000|2021-01-07 04:20:00|5466.7|5463.9|5470|5467.2|5470.5|5467.7|5466.2|5463.4|29
1609993500000|2021-01-07 04:25:00|5470.4|5467.6|5467.5|5464.7|5470.9|5468.1|5466.3|5463.5|69
1609993800000|2021-01-07 04:30:00|5468.5|5465.7|5468|5465.2|5470.2|5467.4|5467.7|5464.9|140
1609994100000|2021-01-07 04:35:00|5467.8|5465|5466.7|5463.9|5468|5465.2|5466.2|5463.4|30
1609994400000|2021-01-07 04:40:00|5467|5464.2|5465.5|5462.7|5467|5464.2|5465.2|5462.4|38
1609994700000|2021-01-07 04:45:00|5465.2|5462.4|5466|5463.2|5466|5463.2|5464.2|5461.4|12
1609995000000|2021-01-07 04:50:00|5465.8|5463|5465|5462.2|5466|5463.2|5465|5462.2|9
1609995300000|2021-01-07 04:55:00|5464.6|5461.8|5461.6|5458.8|5465|5462.2|5459.6|5456.8|65
1609995600000|2021-01-07 05:00:00|5461.5|5458.7|5463.6|5460.8|5464.5|5461.7|5460.6|5457.8|24
1609995900000|2021-01-07 05:05:00|5463.5|5460.7|5467.6|5464.8|5467.6|5464.8|5462.3|5459.5|38
1609996200000|2021-01-07 05:10:00|5467.5|5464.7|5462.1|5459.3|5468.1|5465.3|5462.1|5459.3|145
1609996500000|2021-01-07 05:15:00|5462.8|5460|5463.1|5460.3|5463.5|5460.7|5461.1|5458.3|65
1609996800000|2021-01-07 05:20:00|5463.5|5460.7|5462.1|5459.3|5464.6|5461.8|5462.1|5459.3|13
1609997100000|2021-01-07 05:25:00|5462.5|5459.7|5463|5460.2|5464.1|5461.3|5462|5459.2|95
1609997400000|2021-01-07 05:30:00|5462.6|5459.8|5458.6|5455.8|5463.1|5460.3|5453|5450.2|476
1609997700000|2021-01-07 05:35:00|5459.1|5456.3|5455.5|5452.7|5460.8|5458|5454.5|5451.7|59
1609998000000|2021-01-07 05:40:00|5455.1|5452.3|5461|5458.2|5461|5458.2|5454.5|5451.7|156
1609998300000|2021-01-07 05:45:00|5460|5457.2|5462.5|5459.7|5465|5462.2|5460|5457.2|163
1609998600000|2021-01-07 05:50:00|5462|5459.2|5461.8|5459|5463|5460.2|5458.5|5455.7|29
1609998900000|2021-01-07 05:55:00|5461.5|5458.7|5467|5464.2|5468|5465.2|5461.5|5458.7|197
1609999200000|2021-01-07 06:00:00|5466.6|5463.8|5472.1|5469.3|5472.1|5469.3|5466|5463.2|142
1609999500000|2021-01-07 06:05:00|5472|5469.2|5472.1|5469.3|5473|5470.2|5469.8|5467|243
1609999800000|2021-01-07 06:10:00|5472|5469.2|5472.1|5469.3|5473|5470.2|5469|5466.2|301
1610000100000|2021-01-07 06:15:00|5472.8|5470|5472.1|5469.3|5473.3|5470.5|5469.1|5466.3|576
1610000400000|2021-01-07 06:20:00|5472|5469.2|5472.1|5469.3|5474|5471.2|5469.3|5466.5|251
1610000700000|2021-01-07 06:25:00|5471.8|5469|5466.6|5463.8|5473.1|5470.3|5464.1|5461.3|105
1610001000000|2021-01-07 06:30:00|5466.8|5464|5471|5468.2|5471.8|5469|5465.3|5462.5|194
1610001300000|2021-01-07 06:35:00|5470.1|5467.3|5474|5471.2|5474|5471.2|5470.1|5467.3|485
1610001600000|2021-01-07 06:40:00|5473.6|5470.8|5463.1|5460.3|5473.6|5470.8|5461.5|5458.7|164
1610001900000|2021-01-07 06:45:00|5463|5460.2|5466.5|5463.7|5469.6|5466.8|5461.5|5458.7|140
1610002200000|2021-01-07 06:50:00|5466.1|5463.3|5471.8|5469|5474|5471.2|5465.1|5462.3|207
1610002500000|2021-01-07 06:55:00|5471.6|5468.8|5471.9|5469.1|5473.9|5471.1|5468.3|5465.5|337
1610002800000|2021-01-07 07:00:00|5471.6|5468.8|5477.8|5475|5482.3|5479.5|5471.1|5468.3|689
1610003100000|2021-01-07 07:05:00|5477.1|5474.3|5477.1|5474.3|5478.9|5476.1|5475.9|5473.1|254
1610003400000|2021-01-07 07:10:00|5477.9|5475.1|5482.3|5479.5|5485.9|5483.1|5476.9|5474.1|394
1610003700000|2021-01-07 07:15:00|5482.9|5480.1|5477.9|5475.1|5485.6|5482.8|5476.1|5473.3|611
1610004000000|2021-01-07 07:20:00|5478.1|5475.3|5475.1|5472.3|5478.6|5475.8|5474.1|5471.3|111
1610004300000|2021-01-07 07:25:00|5474.9|5472.1|5469.9|5467.1|5474.9|5472.1|5469.4|5466.6|113
1610004600000|2021-01-07 07:30:00|5470.1|5467.3|5470.6|5467.8|5471.9|5469.1|5466.9|5464.1|164
1610004900000|2021-01-07 07:35:00|5471.6|5468.8|5475.9|5473.1|5479.1|5476.3|5471.1|5468.3|273
1610005200000|2021-01-07 07:40:00|5476.3|5473.5|5466.2|5463.4|5478.1|5475.3|5466.2|5463.4|251
1610005500000|2021-01-07 07:45:00|5466.1|5463.3|5463.1|5460.3|5467.9|5465.1|5462.2|5459.4|167
1610005800000|2021-01-07 07:50:00|5464.5|5461.7|5461.2|5458.4|5470.4|5467.6|5461.1|5458.3|248
1610006100000|2021-01-07 07:55:00|5460.9|5458.1|5460.1|5457.3|5463.1|5460.3|5457.9|5455.1|523
1610006400000|2021-01-07 08:00:00|5459.9|5457.1|5457.2|5454.4|5466.1|5463.3|5451.2|5448.4|822
1610006700000|2021-01-07 08:05:00|5457.6|5454.8|5435.5|5432.7|5457.6|5454.8|5432.5|5429.7|2143
1610007000000|2021-01-07 08:10:00|5436.2|5433.4|5448.4|5445.6|5451.2|5448.4|5434.5|5431.7|1076
1610007300000|2021-01-07 08:15:00|5449.2|5446.4|5462.2|5459.4|5467.4|5464.6|5449.2|5446.4|2154
1610007600000|2021-01-07 08:20:00|5462.1|5459.3|5468.4|5465.6|5469.2|5466.4|5460.2|5457.4|751
1610007900000|2021-01-07 08:25:00|5468.2|5465.4|5471.4|5468.6|5472.2|5469.4|5463.5|5460.7|2738
1610008200000|2021-01-07 08:30:00|5471.7|5468.9|5455.5|5452.7|5476.2|5473.4|5452.9|5450.1|5738
1610008500000|2021-01-07 08:35:00|5455|5452.2|5448.8|5446|5461|5458.2|5446.7|5443.9|892
1610008800000|2021-01-07 08:40:00|5449|5446.2|5455.2|5452.4|5455.3|5452.5|5442.8|5440|1292
1610009100000|2021-01-07 08:45:00|5455|5452.2|5460.5|5457.7|5462.7|5459.9|5453.8|5451|923
1610009400000|2021-01-07 08:50:00|5460.7|5457.9|5460.5|5457.7|5462.8|5460|5453.8|5451|735
1610009700000|2021-01-07 08:55:00|5460.7|5457.9|5458.7|5455.9|5464.7|5461.9|5455|5452.2|684
1610010000000|2021-01-07 09:00:00|5459|5456.2|5450.2|5447.4|5459.8|5457|5443.2|5440.4|1614
1610010300000|2021-01-07 09:05:00|5450.3|5447.5|5457.8|5455|5464.8|5462|5446.7|5443.9|661
1610010600000|2021-01-07 09:10:00|5457.7|5454.9|5455.8|5453|5460.7|5457.9|5452.7|5449.9|449
1610010900000|2021-01-07 09:15:00|5455.7|5452.9|5455|5452.2|5462.3|5459.5|5452.8|5450|2142
1610011200000|2021-01-07 09:20:00|5454.6|5451.8|5451|5448.2|5456.3|5453.5|5447.3|5444.5|1586
1610011500000|2021-01-07 09:25:00|5450.1|5447.3|5445.5|5442.7|5454.1|5451.3|5442.1|5439.3|1368
1610011800000|2021-01-07 09:30:00|5445|5442.2|5444.1|5441.3|5449|5446.2|5442.1|5439.3|833
1610012100000|2021-01-07 09:35:00|5444|5441.2|5432.1|5429.3|5444.1|5441.3|5428.1|5425.3|2856
1610012400000|2021-01-07 09:40:00|5431.6|5428.8|5430.3|5427.5|5435.1|5432.3|5429.1|5426.3|798
1610012700000|2021-01-07 09:45:00|5430.5|5427.7|5432.6|5429.8|5432.6|5429.8|5421|5418.2|1555
1610013000000|2021-01-07 09:50:00|5432.3|5429.5|5430.5|5427.7|5438.3|5435.5|5427.1|5423.4|2056
1610013300000|2021-01-07 09:55:00|5429.8|5427|5432.1|5429.3|5434.6|5431.8|5426.8|5424|719
1610013600000|2021-01-07 10:00:00|5432.3|5429.5|5437.5|5434.7|5438|5435.2|5426.6|5423.8|1058
1610013900000|2021-01-07 10:05:00|5437|5434.2|5446|5443.2|5449.3|5446.5|5436.6|5433.8|1850
1610014200000|2021-01-07 10:10:00|5445.1|5442.3|5447.3|5444.5|5447.3|5444.5|5440.1|5437.3|767
1610014500000|2021-01-07 10:15:00|5446.4|5443.6|5457.8|5455|5459.8|5457|5444.4|5441.6|2083
1610014800000|2021-01-07 10:20:00|5458.1|5455.3|5450.8|5448|5462.5|5459.7|5450.3|5447.5|921
1610015100000|2021-01-07 10:25:00|5451.1|5448.3|5445.9|5443.1|5451.1|5448.3|5441.4|5438.6|1015
1610015400000|2021-01-07 10:30:00|5445.4|5442.6|5448.3|5445.5|5449.4|5446.6|5444.9|5442.1|986
1610015700000|2021-01-07 10:35:00|5448.6|5445.8|5439.3|5436.5|5450.4|5447.6|5436.8|5434|1134
1610016000000|2021-01-07 10:40:00|5440.1|5437.3|5441.4|5438.6|5441.4|5438.6|5438.3|5435.5|466
1610016300000|2021-01-07 10:45:00|5441.3|5438.5|5413.1|5410.3|5442.4|5439.6|5412.2|5407|9413
1610016600000|2021-01-07 10:50:00|5413.4|5410.6|5419.1|5416.3|5419.9|5417.1|5410.2|5407.4|1863
1610016900000|2021-01-07 10:55:00|5419.2|5416.4|5421.8|5419|5430.9|5428.1|5418.1|5415.3|1629
1610017200000|2021-01-07 11:00:00|5421.9|5419.1|5423.9|5421.1|5428.4|5425.6|5416.1|5413.3|807
1610017500000|2021-01-07 11:05:00|5424.6|5421.8|5415.9|5413.1|5424.9|5422.1|5414.1|5411.3|1114
1610017800000|2021-01-07 11:10:00|5416.1|5413.3|5420.7|5417.9|5420.9|5418.1|5413.1|5410.3|1351
1610018100000|2021-01-07 11:15:00|5420.1|5417.3|5417.4|5414.6|5421.1|5418.3|5414.1|5411.3|431
1610018400000|2021-01-07 11:20:00|5417.2|5414.4|5412.7|5409.9|5419.4|5416.6|5412.7|5409.9|842
1610018700000|2021-01-07 11:25:00|5413.1|5410.3|5414.9|5412.1|5419.1|5416.3|5408.1|5405.3|709
1610019000000|2021-01-07 11:30:00|5414.6|5411.8|5423.1|5420.3|5424.4|5421.6|5413.1|5410.3|480
1610019300000|2021-01-07 11:35:00|5422.1|5419.3|5415.1|5412.3|5427.1|5424.3|5414.1|5411.3|306
1610019600000|2021-01-07 11:40:00|5414.7|5411.9|5408.9|5406.1|5419.4|5416.6|5406.1|5403.3|628
1610019900000|2021-01-07 11:45:00|5408.6|5405.8|5418.9|5416.1|5418.9|5416.1|5408.1|5405.3|294
1610020200000|2021-01-07 11:50:00|5418.1|5415.3|5418.4|5415.6|5423.9|5421.1|5417.1|5414.3|1031
1610020500000|2021-01-07 11:55:00|5418.9|5416.1|5417.9|5415.1|5421.7|5418.9|5415.1|5412.3|491
1610020800000|2021-01-07 12:00:00|5417.6|5414.8|5421.7|5418.9|5421.9|5419.1|5411.7|5408.9|586
1610021100000|2021-01-07 12:05:00|5421.9|5419.1|5422.4|5419.6|5423.7|5420.9|5420.6|5417.8|370
1610021400000|2021-01-07 12:10:00|5422.7|5419.9|5421.4|5418.6|5425.7|5422.9|5420.6|5417.8|565
1610021700000|2021-01-07 12:15:00|5421.6|5418.8|5425.4|5422.6|5425.7|5422.9|5418.7|5415.9|477
1610022000000|2021-01-07 12:20:00|5425.2|5422.4|5424.7|5421.9|5426.4|5423.6|5418.7|5415.9|810
1610022300000|2021-01-07 12:25:00|5425.1|5422.3|5429.6|5426.8|5435.8|5433|5424.7|5421.9|1818
1610022600000|2021-01-07 12:30:00|5429.7|5426.9|5432.4|5429.6|5434.1|5431.3|5429.6|5426.8|443
1610022900000|2021-01-07 12:35:00|5433.1|5430.3|5430.4|5427.6|5438.4|5435.6|5428.1|5425.3|1233
1610023200000|2021-01-07 12:40:00|5430.6|5427.8|5435.3|5432.5|5437.9|5435.1|5429.6|5426.8|221
1610023500000|2021-01-07 12:45:00|5435.4|5432.6|5432.4|5429.6|5437.4|5434.6|5431.7|5428.9|425
1610023800000|2021-01-07 12:50:00|5432.6|5429.8|5429.9|5427.1|5434.6|5431.8|5428.4|5425.6|818
1610024100000|2021-01-07 12:55:00|5430|5427.2|5430.9|5428.1|5435|5432.2|5427|5424.2|230
1610024400000|2021-01-07 13:00:00|5431.2|5428.4|5440.4|5437.6|5443.4|5440.6|5428.9|5426.1|1337
1610024700000|2021-01-07 13:05:00|5440.7|5437.9|5436.7|5433.9|5441.9|5439.1|5434.9|5432.1|974
1610025000000|2021-01-07 13:10:00|5437.2|5434.4|5421.4|5418.6|5443.1|5440.3|5419|5416.2|872
1610025300000|2021-01-07 13:15:00|5421|5418.2|5425.7|5422.9|5428.7|5425.9|5419.4|5416.6|595
1610025600000|2021-01-07 13:20:00|5425.9|5423.1|5426.7|5423.9|5430.7|5427.9|5425.9|5423.1|363
1610025900000|2021-01-07 13:25:00|5426.4|5423.6|5427.9|5425.1|5430.7|5427.9|5425|5422.2|472
1610026200000|2021-01-07 13:30:00|5427.4|5424.6|5418.4|5415.6|5427.4|5424.6|5412.5|5409.7|2701
1610026500000|2021-01-07 13:35:00|5418.7|5415.9|5420|5417.2|5421.2|5418.4|5413.7|5410.9|1466
1610026800000|2021-01-07 13:40:00|5420.5|5417.7|5417.5|5414.7|5423.9|5421.1|5415.2|5412.4|890
1610027100000|2021-01-07 13:45:00|5417.7|5414.9|5408.4|5405.6|5420.9|5418.1|5403.4|5400.6|2299
1610027400000|2021-01-07 13:50:00|5408.7|5405.9|5409.2|5406.4|5413|5410.2|5404.4|5401.6|902
1610027700000|2021-01-07 13:55:00|5409.4|5406.6|5393.8|5391|5411|5408.2|5393.8|5391|3809
1610028000000|2021-01-07 14:00:00|5394.5|5391.7|5408.7|5405.9|5419.3|5416.5|5393.8|5391|3346
1610028300000|2021-01-07 14:05:00|5408.5|5405.7|5414.5|5411.7|5414.5|5411.7|5401.5|5398.7|1488
1610028600000|2021-01-07 14:10:00|5414.7|5411.9|5417.7|5414.9|5423.7|5420.9|5413.5|5410.7|1518
1610028900000|2021-01-07 14:15:00|5418|5415.2|5421.7|5418.9|5425.7|5422.9|5418|5415.2|1631
1610029200000|2021-01-07 14:20:00|5421.5|5418.7|5416.7|5413.9|5426.5|5423.7|5416.7|5413.9|1018
1610029500000|2021-01-07 14:25:00|5416|5413.2|5422.5|5419.7|5423.5|5420.7|5412|5409.2|1075
1610029800000|2021-01-07 14:30:00|5422.7|5419.9|5421.7|5418.9|5426.8|5424|5413.3|5410.5|1440
1610030100000|2021-01-07 14:35:00|5421.3|5418.5|5418.5|5415.7|5426.7|5423.9|5417.7|5414.9|835
1610030400000|2021-01-07 14:40:00|5419.3|5416.5|5431.5|5428.7|5433.5|5430.7|5419|5416.2|1317
1610030700000|2021-01-07 14:45:00|5432|5429.2|5430.7|5427.9|5438.5|5435.7|5429.8|5427|2578
1610031000000|2021-01-07 14:50:00|5430.3|5427.5|5421.3|5418.5|5434.7|5431.9|5421|5418.2|999
1610031300000|2021-01-07 14:55:00|5421|5418.2|5429.2|5426.4|5432.2|5429.4|5420.7|5417.9|896
1610031600000|2021-01-07 15:00:00|5429.7|5426.9|5431|5428.2|5440.3|5437.5|5427.5|5424.7|1302
1610031900000|2021-01-07 15:05:00|5431.3|5428.5|5422.7|5419.9|5437|5434.2|5421.7|5418.9|906
1610032200000|2021-01-07 15:10:00|5422.5|5419.7|5417|5414.2|5427|5424.2|5416.7|5413.9|851
1610032500000|2021-01-07 15:15:00|5417.2|5414.4|5430.5|5427.7|5433.3|5430.5|5412.2|5409.4|1058
1610032800000|2021-01-07 15:20:00|5430.2|5427.4|5426.3|5423.5|5437.3|5434.5|5426|5423.2|1292
1610033100000|2021-01-07 15:25:00|5426.5|5423.7|5421.7|5418.9|5428.5|5425.7|5418.8|5416|743
1610033400000|2021-01-07 15:30:00|5422.7|5419.9|5438.5|5435.7|5438.7|5435.9|5422.7|5419.9|1101
1610033700000|2021-01-07 15:35:00|5437.7|5434.9|5441.8|5439|5443|5440.2|5435.5|5432.7|1966
1610034000000|2021-01-07 15:40:00|5441.3|5438.5|5448|5445.2|5449.2|5446.4|5441.3|5438.5|1376
1610034300000|2021-01-07 15:45:00|5448.3|5445.5|5448|5445.2|5452.7|5449.9|5446.3|5443.5|2042
1610034600000|2021-01-07 15:50:00|5448.3|5445.5|5449.8|5447|5452.3|5449.5|5447|5444.2|2370
1610034900000|2021-01-07 15:55:00|5450|5447.2|5458|5455.2|5458.3|5455.2|5448|5445.2|1777
1610035200000|2021-01-07 16:00:00|5458.3|5455.5|5462|5459.2|5462.8|5460|5456|5453.2|1361
1610035500000|2021-01-07 16:05:00|5462.8|5460|5460|5457.2|5466.8|5464|5458.8|5456|2267
1610035800000|2021-01-07 16:10:00|5459.8|5457|5460|5457.2|5461.8|5459|5453|5450.2|2958
1610036100000|2021-01-07 16:15:00|5459.8|5457|5456.3|5453.5|5465.8|5463|5455.8|5453|1095
1610036400000|2021-01-07 16:20:00|5456.2|5453.4|5459.7|5456.9|5466.7|5463.9|5455.7|5452.9|3675
1610036700000|2021-01-07 16:25:00|5459.8|5457|5463.7|5460.9|5470.4|5467.6|5456.7|5453.9|3756
1610037000000|2021-01-07 16:30:00|5463.5|5460.7|5458.7|5455.9|5473|5469.7|5458.7|5455.9|2791
1610037300000|2021-01-07 16:35:00|5458|5455.2|5448.8|5446|5459.4|5456.6|5446.8|5444|1934
1610037600000|2021-01-07 16:40:00|5449.5|5446.7|5445.8|5443|5451.7|5448.9|5444|5441.2|1413
1610037900000|2021-01-07 16:45:00|5445.7|5442.9|5436.3|5433.5|5450|5447.2|5435.3|5432.5|4336
1610038200000|2021-01-07 16:50:00|5437|5434.2|5441|5438.2|5446.5|5443.7|5435.7|5432.9|1873
1610038500000|2021-01-07 16:55:00|5440.7|5437.9|5444|5441.2|5445.3|5442.5|5438.7|5435.9|604
1610038800000|2021-01-07 17:00:00|5444.2|5441.4|5437|5434.2|5445.3|5442.5|5434.2|5431.4|787
1610039100000|2021-01-07 17:05:00|5437.2|5434.4|5429.3|5426.5|5438.3|5435.5|5427.3|5424.5|1958
1610039400000|2021-01-07 17:10:00|5429.8|5427|5443.3|5440.5|5443.3|5440.5|5428.3|5425.5|775
1610039700000|2021-01-07 17:15:00|5443.5|5440.7|5442.2|5439.4|5451|5448.2|5441.3|5438.5|1010
1610040000000|2021-01-07 17:20:00|5442.3|5439.5|5438|5435.2|5444.2|5441.4|5435.5|5432.7|1014
1610040300000|2021-01-07 17:25:00|5437.8|5435|5436|5433.2|5438.3|5435.5|5432.5|5429.7|611
1610040600000|2021-01-07 17:30:00|5436.3|5433.5|5437.3|5434.5|5437.5|5434.7|5430.6|5427.8|972
1610040900000|2021-01-07 17:35:00|5436.6|5433.8|5444.8|5442|5445|5442.2|5432.3|5429.5|819
1610041200000|2021-01-07 17:40:00|5445.1|5442.3|5434.6|5431.8|5446.6|5443.8|5433.3|5430.5|1273
1610041500000|2021-01-07 17:45:00|5434.5|5431.7|5434.5|5431.7|5436.5|5433.7|5431.6|5428.8|423
1610041800000|2021-01-07 17:50:00|5434.8|5432|5437.3|5434.5|5438.5|5435.7|5434.5|5431.7|429
1610042100000|2021-01-07 17:55:00|5437.1|5434.3|5432.6|5429.8|5437.8|5435|5431.6|5428.8|312
1610042400000|2021-01-07 18:00:00|5433|5430.2|5436.6|5433.8|5439.6|5436.8|5432.6|5429.8|517
1610042700000|2021-01-07 18:05:00|5436.5|5433.7|5433.3|5430.5|5438.3|5435.5|5432.8|5430|454
1610043000000|2021-01-07 18:10:00|5432.8|5430|5442.6|5439.8|5443.1|5440.3|5432.8|5430|574
1610043300000|2021-01-07 18:15:00|5443|5440.2|5444.3|5441.5|5446.6|5443.8|5440.6|5437.8|473
1610043600000|2021-01-07 18:20:00|5444.8|5442|5436|5433.2|5446.1|5443.3|5435.3|5432.5|486
1610043900000|2021-01-07 18:25:00|5436.3|5433.5|5440.3|5437.5|5441.3|5438.5|5428.5|5425.7|653
1610044200000|2021-01-07 18:30:00|5440|5437.2|5449.6|5446.8|5450|5447.2|5436.6|5433.8|2812
1610044500000|2021-01-07 18:35:00|5450.6|5447.8|5441|5438.2|5451.6|5448.8|5440|5437.2|792
1610044800000|2021-01-07 18:40:00|5441.1|5438.3|5452|5449.2|5452.8|5450|5440|5437.2|1249
1610045100000|2021-01-07 18:45:00|5452.8|5450|5447|5444.2|5452.8|5450|5443|5440.2|862
1610045400000|2021-01-07 18:50:00|5447.6|5444.8|5448|5445.2|5449.5|5446.7|5444.1|5441.3|659
1610045700000|2021-01-07 18:55:00|5448.3|5445.5|5446|5443.2|5450|5447.2|5441.3|5438.5|2143
1610046000000|2021-01-07 19:00:00|5445.1|5442.3|5444.3|5441.5|5449.1|5446.3|5438.3|5435.5|1090
1610046300000|2021-01-07 19:05:00|5444.1|5441.3|5439.3|5436.5|5445.3|5442.5|5438.8|5436|671
1610046600000|2021-01-07 19:10:00|5440.1|5437.3|5439.6|5436.8|5445.3|5442.5|5439.3|5436.5|951
1610046900000|2021-01-07 19:15:00|5439.5|5436.7|5434.5|5431.7|5440.5|5437.7|5430.6|5427.8|1942
1610047200000|2021-01-07 19:20:00|5434.6|5431.8|5436.1|5433.3|5442.5|5439.7|5433.3|5430.5|1549
1610047500000|2021-01-07 19:25:00|5435.8|5433|5435.3|5432.5|5444.3|5441.5|5429.1|5426.3|5808
1610047800000|2021-01-07 19:30:00|5436.1|5433.3|5426.5|5423.7|5436.1|5433.3|5423.6|5420.8|2374
1610048100000|2021-01-07 19:35:00|5426.3|5423.5|5432.3|5429.5|5432.3|5429.5|5425|5422.2|436
1610048400000|2021-01-07 19:40:00|5432.5|5429.7|5442.4|5439.6|5442.4|5439.6|5432.5|5429.7|583
1610048700000|2021-01-07 19:45:00|5442.8|5440|5447.3|5444.5|5450.1|5447.3|5442.3|5439.5|837
1610049000000|2021-01-07 19:50:00|5447.6|5444.8|5449.3|5446.5|5450.3|5447.5|5446.3|5443.5|237
1610049300000|2021-01-07 19:55:00|5448.4|5445.6|5446.8|5444|5449.8|5447|5446.3|5443.5|340
1610049600000|2021-01-07 20:00:00|5446.4|5443.6|5444.1|5441.3|5446.4|5443.6|5442.3|5439.5|238
1610049900000|2021-01-07 20:05:00|5444.3|5441.5|5447.6|5444.8|5449|5446.2|5444.3|5441.5|111
1610050200000|2021-01-07 20:10:00|5448|5445.2|5444.1|5441.3|5449.1|5446.3|5442.3|5439.5|195
1610050500000|2021-01-07 20:15:00|5444.3|5441.5|5443.8|5441|5446.1|5443.3|5442.3|5439.5|91
1610050800000|2021-01-07 20:20:00|5443.3|5440.5|5450.3|5447.5|5451.1|5448.3|5443.3|5440.5|112
1610051100000|2021-01-07 20:25:00|5449.9|5447.1|5450.3|5447.5|5451.1|5448.3|5448.3|5445.5|73
1610051400000|2021-01-07 20:30:00|5450.1|5447.3|5447.1|5444.3|5450.3|5447.5|5447.1|5444.3|37
1610051700000|2021-01-07 20:35:00|5446.9|5444.1|5451.3|5448.5|5452.1|5449.3|5446.9|5444.1|92
1610052000000|2021-01-07 20:40:00|5451.1|5448.3|5451.1|5448.3|5452.1|5449.3|5450.9|5448.1|33
1610052300000|2021-01-07 20:45:00|5451.3|5448.5|5449.1|5446.3|5451.9|5449.1|5449.1|5446.3|59
1610052600000|2021-01-07 20:50:00|5448.9|5446.1|5450.3|5447.5|5450.6|5447.8|5448.1|5445.3|251
1610052900000|2021-01-07 20:55:00|5450.1|5447.3|5450.6|5447.8|5452.3|5449.5|5447.3|5444.5|246
1610053200000|2021-01-07 21:00:00|5450.8|5448|5448.9|5446.1|5451.3|5448.5|5448.3|5445.5|60
1610053500000|2021-01-07 21:05:00|5449.3|5446.5|5448.3|5445.5|5450.1|5447.3|5448.3|5445.5|38
1610053800000|2021-01-07 21:10:00|5448.1|5445.3|5446.3|5443.5|5449.1|5446.3|5446.3|5443.5|83
1610054100000|2021-01-07 21:15:00|5447.3|5444.5|5446.8|5444|5447.3|5444.5|5446.3|5443.5|97
1610054400000|2021-01-07 21:20:00|5447.1|5444.3|5446.8|5444|5447.3|5444.5|5446.3|5443.5|59
1610054700000|2021-01-07 21:25:00|5446.3|5443.5|5444.3|5441.5|5447.1|5444.3|5443.3|5440.5|245
1610055000000|2021-01-07 21:30:00|5444.8|5442|5447.1|5444.3|5447.3|5444.5|5444.3|5441.5|101
1610055300000|2021-01-07 21:35:00|5446.6|5443.8|5441.3|5438.5|5446.6|5443.8|5440.3|5437.5|166
1610055600000|2021-01-07 21:40:00|5441.1|5438.3|5441.3|5438.5|5441.3|5438.5|5438.3|5435.5|250
1610055900000|2021-01-07 21:45:00|5441.1|5438.3|5446.1|5443.3|5446.3|5443.5|5440.8|5438|117
1610056200000|2021-01-07 21:50:00|5446.3|5443.5|5440.1|5437.3|5447.1|5444.3|5439.8|5437|205
1610056500000|2021-01-07 21:55:00|5440.3|5437.5|5443.9|5439.9|5443.9|5441.1|5439.8|5437|209
1610056800000|2021-01-07 22:00:00|5447|5437|5455.2|5445.2|5457.6|5454.8|5446.4|5436.4|94
1610057100000|2021-01-07 22:05:00|5456.5|5446.5|5457.7|5447.7|5459|5449|5455.7|5445.7|50
1610057400000|2021-01-07 22:10:00|5457.2|5447.2|5457.7|5447.7|5458.2|5450.3|5450.1|5445.7|68
1610057700000|2021-01-07 22:15:00|5456.7|5446.7|5457.7|5447.7|5457.7|5447.7|5455.2|5445.2|701
1610058000000|2021-01-07 22:20:00|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|5457.2|5447.2|0
1610058600000|2021-01-07 22:30:00|5456.7|5446.7|5455.7|5445.7|5457.2|5447.2|5455.2|5445.2|1
1610059500000|2021-01-07 22:45:00|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|5455.2|5445.2|0
1610059800000|2021-01-07 22:50:00|5454.2|5444.2|5456.2|5446.2|5457.2|5451.8|5448.6|5443.7|25
1610060100000|2021-01-07 22:55:00|5456.7|5446.7|5455.2|5445.2|5456.7|5449|5452.7|5445.2|5
1610067600000|2021-01-08 01:00:00|5454.6|5451.8|5458.4|5455.6|5458.6|5455.8|5444.1|5441.3|470
1610067900000|2021-01-08 01:05:00|5458.6|5455.8|5453.4|5450.6|5463.1|5460.3|5452.4|5449.6|327
1610068200000|2021-01-08 01:10:00|5454.1|5451.3|5457.4|5454.6|5460.1|5457.3|5453.4|5450.6|223
1610068500000|2021-01-08 01:15:00|5457.1|5454.3|5444.7|5441.9|5457.1|5454.3|5444.7|5441.9|301
1610068800000|2021-01-08 01:20:00|5444.6|5441.8|5444.7|5441.9|5446.7|5443.9|5435.9|5433.1|427
1610069100000|2021-01-08 01:25:00|5444.6|5441.8|5449.7|5446.9|5451.6|5448.8|5444.1|5441.3|131
1610069400000|2021-01-08 01:30:00|5449.6|5446.8|5452.7|5449.9|5455.4|5452.6|5447.2|5444.4|94
1610069700000|2021-01-08 01:35:00|5452.1|5449.3|5452.1|5449.3|5452.7|5449.9|5447.7|5444.9|34
1610070000000|2021-01-08 01:40:00|5451.7|5448.9|5451.4|5448.6|5454.7|5451.9|5449.7|5446.9|71
1610070300000|2021-01-08 01:45:00|5451.7|5448.9|5450.7|5447.9|5457.7|5454.9|5450.7|5447.9|610
1610070600000|2021-01-08 01:50:00|5450.4|5447.6|5449.4|5446.6|5450.9|5448.1|5446.9|5444.1|136
1610070900000|2021-01-08 01:55:00|5449.7|5446.9|5449.7|5446.9|5451.2|5448.4|5446.7|5443.9|66
1610071200000|2021-01-08 02:00:00|5449.4|5446.6|5454.7|5451.9|5454.7|5451.9|5447.6|5444.8|33
1610071500000|2021-01-08 02:05:00|5455.1|5452.3|5451.4|5448.6|5455.1|5452.3|5449.4|5446.6|22
1610071800000|2021-01-08 02:10:00|5451.7|5448.9|5454.7|5451.9|5455.7|5452.9|5451.7|5448.9|31
1610072100000|2021-01-08 02:15:00|5453.7|5450.9|5454.7|5451.9|5454.7|5451.9|5452.7|5449.9|6
1610072400000|2021-01-08 02:20:00|5454.4|5451.6|5455.7|5452.9|5457|5454.2|5454.4|5451.6|111
1610072700000|2021-01-08 02:25:00|5455.9|5453.1|5457.9|5455.1|5460.2|5457.4|5455.9|5453.1|25
1610073000000|2021-01-08 02:30:00|5458.2|5455.4|5470.7|5467.9|5472|5469.2|5458.2|5455.4|205
1610073300000|2021-01-08 02:35:00|5470.4|5467.6|5465|5462.2|5470.7|5467.9|5462.7|5459.9|79
1610073600000|2021-01-08 02:40:00|5465.7|5462.9|5473.7|5470.9|5473.7|5470.9|5465.2|5462.4|105
1610073900000|2021-01-08 02:45:00|5473.4|5470.6|5467.7|5464.9|5473.7|5470.9|5467|5464.2|98
1610074200000|2021-01-08 02:50:00|5467.4|5464.6|5473.7|5470.9|5476.2|5473.4|5466.7|5463.9|337
1610074500000|2021-01-08 02:55:00|5473.5|5470.7|5467.7|5464.9|5475.5|5472.7|5466.2|5463.4|221
1610074800000|2021-01-08 03:00:00|5467.4|5464.6|5461.7|5458.9|5469.7|5466.9|5460.9|5458.1|145
1610075100000|2021-01-08 03:05:00|5461.4|5458.6|5466.4|5463.6|5468|5465.2|5456.4|5453.6|166
1610075400000|2021-01-08 03:10:00|5466.2|5463.4|5458.7|5455.9|5466.7|5463.9|5454.7|5451.9|80
1610075700000|2021-01-08 03:15:00|5458.4|5455.6|5461.7|5458.9|5465.5|5462.7|5458.4|5455.6|77
1610076000000|2021-01-08 03:20:00|5461.4|5458.6|5459.7|5456.9|5463.7|5460.9|5459.4|5456.6|46
1610076300000|2021-01-08 03:25:00|5459.4|5456.6|5456.2|5453.4|5460|5457.2|5452.7|5449.9|115
1610076600000|2021-01-08 03:30:00|5456.5|5453.7|5450.2|5447.4|5456.7|5453.9|5449.9|5447.1|93
1610076900000|2021-01-08 03:35:00|5450.4|5447.6|5446.7|5443.9|5452.7|5449.9|5444.7|5441.9|174
1610077200000|2021-01-08 03:40:00|5447.7|5444.9|5445.7|5442.9|5447.7|5444.9|5442.7|5439.9|275
1610077500000|2021-01-08 03:45:00|5444.9|5442.1|5449.7|5446.9|5450.7|5447.9|5444.7|5441.9|29
1610077800000|2021-01-08 03:50:00|5450.5|5447.7|5451.7|5448.9|5452.7|5449.9|5450.5|5447.7|31
1610078100000|2021-01-08 03:55:00|5451|5448.2|5451.9|5449.1|5453.7|5450.9|5451|5448.2|21
1610078400000|2021-01-08 04:00:00|5451.7|5448.9|5454.4|5451.6|5454.7|5451.9|5449.7|5446.9|21
1610078700000|2021-01-08 04:05:00|5453.7|5450.9|5451.7|5448.9|5454.7|5451.9|5451.7|5448.9|22
1610079000000|2021-01-08 04:10:00|5451.9|5449.1|5450.9|5448.1|5452.7|5449.9|5450.7|5447.9|55
1610079300000|2021-01-08 04:15:00|5450.7|5447.9|5448.9|5446.1|5450.7|5447.9|5448.9|5446.1|8
1610079600000|2021-01-08 04:20:00|5448.7|5445.9|5450.5|5447.7|5451|5448.2|5448.4|5445.6|8
1610079900000|2021-01-08 04:25:00|5451.2|5448.4|5450.4|5447.6|5452.7|5449.9|5449.7|5446.9|29
1610080200000|2021-01-08 04:30:00|5450.7|5447.9|5449.7|5446.9|5450.7|5447.9|5448.7|5445.9|15
1610080500000|2021-01-08 04:35:00|5450|5447.2|5451.7|5448.9|5453|5450.2|5450|5447.2|12
1610080800000|2021-01-08 04:40:00|5452.7|5449.9|5452.7|5449.9|5452.7|5449.9|5450.9|5448.1|11
1610081100000|2021-01-08 04:45:00|5453.5|5450.7|5454.7|5451.9|5455.7|5452.9|5452.7|5449.9|26
1610081400000|2021-01-08 04:50:00|5454.2|5451.4|5450.7|5447.9|5454.2|5451.4|5450.7|5447.9|10
1610081700000|2021-01-08 04:55:00|5450.9|5448.1|5451.7|5448.9|5452.7|5449.9|5450.7|5447.9|16
1610082000000|2021-01-08 05:00:00|5452.7|5449.9|5451.4|5448.6|5454|5451.2|5450.7|5447.9|29
1610082300000|2021-01-08 05:05:00|5451.7|5448.9|5458|5455.2|5459.4|5456.6|5450.7|5447.9|74
1610082600000|2021-01-08 05:10:00|5457.9|5455.1|5459.7|5456.9|5461.5|5458.7|5457.5|5454.7|129
1610082900000|2021-01-08 05:15:00|5459.5|5456.7|5458.7|5455.9|5459.7|5456.9|5456.7|5453.9|41
1610083200000|2021-01-08 05:20:00|5458.5|5455.7|5458.7|5455.9|5459.7|5456.9|5457.7|5454.9|22
1610083500000|2021-01-08 05:25:00|5459|5456.2|5460.7|5457.9|5461|5458.2|5458.5|5455.7|17
1610083800000|2021-01-08 05:30:00|5460.2|5457.4|5452.4|5449.6|5463.2|5460.4|5450.2|5447.4|137
1610084100000|2021-01-08 05:35:00|5451.9|5449.1|5447.9|5445.1|5452.4|5449.6|5447.9|5445.1|44
1610084400000|2021-01-08 05:40:00|5447.7|5444.9|5447.7|5444.9|5447.7|5444.9|5442.9|5440.1|78
1610084700000|2021-01-08 05:45:00|5447.4|5444.6|5451.7|5448.9|5452.2|5449.4|5447.4|5444.6|26
1610085000000|2021-01-08 05:50:00|5450.7|5447.9|5452.7|5449.9|5452.7|5449.9|5449.9|5447.1|15
1610085300000|2021-01-08 05:55:00|5452.4|5449.6|5454.7|5451.9|5456|5453.2|5449.9|5447.1|56
1610085600000|2021-01-08 06:00:00|5454.9|5452.1|5455.5|5452.7|5458.7|5455.9|5452.4|5449.6|172
1610085900000|2021-01-08 06:05:00|5455.7|5452.9|5464.5|5461.7|5466.5|5463.7|5455.7|5452.9|158
1610086200000|2021-01-08 06:10:00|5464.7|5461.9|5463.7|5460.9|5466.7|5463.9|5462.7|5459.9|214
1610086500000|2021-01-08 06:15:00|5463.5|5460.7|5468.5|5465.7|5468.5|5465.7|5462.9|5460.1|152
1610086800000|2021-01-08 06:20:00|5468.7|5465.9|5469.7|5466.9|5472.7|5469.9|5468.7|5465.9|336
1610087100000|2021-01-08 06:25:00|5470|5467.2|5469.7|5466.9|5470|5467.2|5465.7|5462.9|85
1610087400000|2021-01-08 06:30:00|5470.7|5467.9|5470.3|5467.5|5472.7|5469.9|5469.3|5466.5|208
1610087700000|2021-01-08 06:35:00|5470.8|5468|5471.5|5468.7|5475.8|5473|5469.8|5467|258
1610088000000|2021-01-08 06:40:00|5471.3|5468.5|5472.3|5469.5|5477.3|5474.5|5469.3|5466.5|382
1610088300000|2021-01-08 06:45:00|5472.8|5470|5477.7|5474.9|5478.8|5476|5471.5|5468.7|197
1610088600000|2021-01-08 06:50:00|5477.3|5474.5|5479.3|5476.5|5481.3|5478.5|5477.3|5474.5|302
1610088900000|2021-01-08 06:55:00|5480.3|5477.5|5474.2|5471.4|5480.3|5477.5|5472.5|5469.7|198
1610089200000|2021-01-08 07:00:00|5474.3|5471.5|5470.7|5467.9|5474.3|5471.5|5470.3|5467.5|263
1610089500000|2021-01-08 07:05:00|5470.8|5468|5469.5|5466.7|5473|5470.2|5469.5|5466.7|290
1610089800000|2021-01-08 07:10:00|5469.7|5466.9|5482.5|5479.7|5482.5|5479.7|5466.5|5463.7|733
1610090100000|2021-01-08 07:15:00|5482.3|5479.5|5486.3|5483.5|5489.5|5486.7|5482.3|5479.5|576
1610090400000|2021-01-08 07:20:00|5486.2|5483.4|5483.5|5480.7|5489.7|5486.9|5483.5|5480.7|437
1610090700000|2021-01-08 07:25:00|5484.2|5481.4|5482.5|5479.7|5486.3|5483.5|5482.5|5479.7|344
1610091000000|2021-01-08 07:30:00|5483.2|5480.4|5486.2|5483.4|5489.2|5486.4|5479.8|5477|461
1610091300000|2021-01-08 07:35:00|5485.8|5483|5481.7|5478.9|5487.8|5485|5477.5|5474.7|936
1610091600000|2021-01-08 07:40:00|5481.2|5478.4|5480.7|5477.9|5483.5|5480.7|5477.7|5474.9|464
1610091900000|2021-01-08 07:45:00|5481|5478.2|5478.5|5475.7|5483|5480.2|5478.5|5475.7|342
1610092200000|2021-01-08 07:50:00|5478.7|5475.9|5476.7|5473.9|5479.3|5476.5|5472.8|5470|697
1610092500000|2021-01-08 07:55:00|5476|5473.2|5476.2|5473.4|5477.7|5474.9|5473.8|5471|302
1610092800000|2021-01-08 08:00:00|5475.7|5472.9|5469.5|5466.7|5477.2|5474.4|5464.3|5461.5|1511
1610093100000|2021-01-08 08:05:00|5469.8|5467|5465.7|5462.9|5472.7|5469.9|5460.7|5457.9|982
1610093400000|2021-01-08 08:10:00|5465.8|5463|5459.2|5456.4|5466.8|5464|5453.5|5450.7|4190
1610093700000|2021-01-08 08:15:00|5458.8|5456|5475.7|5472.9|5476.7|5473.9|5458.7|5455.9|881
1610094000000|2021-01-08 08:20:00|5476.5|5473.7|5476.2|5473.4|5476.8|5474|5470.3|5467.5|781
1610094300000|2021-01-08 08:25:00|5476|5473.2|5476|5473.2|5477.8|5475|5469.3|5466.5|2025
1610094600000|2021-01-08 08:30:00|5475.8|5473|5480.8|5478|5481.8|5479|5471.8|5469|4225
1610094900000|2021-01-08 08:35:00|5481.3|5478.5|5486.2|5483.4|5486.7|5483.9|5478.8|5476|1557
1610095200000|2021-01-08 08:40:00|5486.8|5484|5483.8|5481|5486.8|5484|5482.3|5479.5|925
1610095500000|2021-01-08 08:45:00|5483.7|5480.9|5482.7|5479.9|5485.8|5483|5481.3|5478.5|397
1610095800000|2021-01-08 08:50:00|5482.3|5479.5|5485.5|5482.7|5492.5|5489.7|5481.8|5479|1958
1610096100000|2021-01-08 08:55:00|5486|5483.2|5480.8|5478|5486.3|5483.5|5476.5|5473.7|1174
1610096400000|2021-01-08 09:00:00|5480.5|5477.7|5465.7|5462.9|5483.3|5480.5|5464.8|5462|1383
1610096700000|2021-01-08 09:05:00|5464.8|5462|5471.2|5468.4|5471.5|5468.7|5464.8|5462|609
1610097000000|2021-01-08 09:10:00|5470.7|5467.9|5478.8|5476|5478.8|5476|5465.8|5463|1437
1610097300000|2021-01-08 09:15:00|5479|5476.2|5488.2|5485.4|5489.8|5487|5478.8|5476|553
1610097600000|2021-01-08 09:20:00|5488|5485.2|5477.8|5475|5490.8|5488|5477.8|5475|699
1610097900000|2021-01-08 09:25:00|5478.5|5475.7|5470.8|5468|5478.8|5476|5469.8|5467|712
1610098200000|2021-01-08 09:30:00|5471|5468.2|5475.2|5472.4|5476.8|5474|5469.8|5467|679
1610098500000|2021-01-08 09:35:00|5475.8|5473|5478|5475.2|5480.2|5477.4|5473|5470.2|700
1610098800000|2021-01-08 09:40:00|5478.2|5475.4|5476.2|5473.4|5479.2|5476.4|5473.8|5471|205
1610099100000|2021-01-08 09:45:00|5476|5473.2|5476.2|5473.4|5479.8|5477|5475.2|5472.4|413
1610099400000|2021-01-08 09:50:00|5476.3|5473.5|5475|5472.2|5480|5477.2|5474.2|5471.4|560
1610099700000|2021-01-08 09:55:00|5475.2|5472.4|5471.2|5468.4|5476|5473.2|5468.2|5465.4|387
1610100000000|2021-01-08 10:00:00|5471|5468.2|5481.8|5479|5483.8|5481|5469.2|5466.4|1683
1610100300000|2021-01-08 10:05:00|5482.5|5479.7|5475.3|5472.5|5483.5|5480.7|5473.8|5471|536
1610100600000|2021-01-08 10:10:00|5474.8|5472|5480.3|5477.5|5480.3|5477.5|5473.6|5470.8|373
1610100900000|2021-01-08 10:15:00|5480.5|5477.7|5470.1|5467.3|5480.5|5477.7|5468.5|5465.7|579
1610101200000|2021-01-08 10:20:00|5470.5|5467.7|5482.5|5479.7|5482.8|5480|5469.5|5466.7|640
1610101500000|2021-01-08 10:25:00|5482.8|5480|5479.8|5477|5484.5|5481.7|5479.5|5476.7|534
1610101800000|2021-01-08 10:30:00|5480.1|5477.3|5482.5|5479.7|5485.5|5482.7|5478.5|5475.7|1009
1610102100000|2021-01-08 10:35:00|5483.5|5480.7|5485.5|5482.7|5488.5|5485.7|5482.5|5479.7|576
1610102400000|2021-01-08 10:40:00|5486|5483.2|5482.3|5479.5|5486.3|5483.5|5480.5|5477.7|375
1610102700000|2021-01-08 10:45:00|5482.5|5479.7|5488.3|5485.5|5489.5|5486.7|5479.5|5476.7|3213
1610103000000|2021-01-08 10:50:00|5488.1|5485.3|5490.6|5487.8|5491.6|5488.8|5484.8|5482|1008
1610103300000|2021-01-08 10:55:00|5491.3|5488.5|5492.6|5489.8|5495.8|5493|5490.8|5488|1483
1610103600000|2021-01-08 11:00:00|5492.8|5490|5493.6|5490.8|5493.8|5491|5487.8|5485|440
1610103900000|2021-01-08 11:05:00|5493.8|5491|5491.6|5488.8|5494.4|5491.6|5489.8|5487|302
1610104200000|2021-01-08 11:10:00|5491.3|5488.5|5499.3|5496.5|5501.4|5498.6|5491.3|5488.5|1551
1610104500000|2021-01-08 11:15:00|5499.1|5496.3|5494.6|5491.8|5500.6|5497.8|5493.8|5491|615
1610104800000|2021-01-08 11:20:00|5494.8|5492|5497.4|5494.6|5498.8|5496|5494.8|5492|1786
1610105100000|2021-01-08 11:25:00|5497.1|5494.3|5515.2|5512.4|5515.7|5512.9|5496.4|5493.6|1947
1610105400000|2021-01-08 11:30:00|5515.4|5512.6|5510.2|5507.4|5515.7|5512.9|5508.1|5505.3|565
1610105700000|2021-01-08 11:35:00|5510.1|5507.3|5516.7|5513.9|5518.1|5515.3|5510.1|5507.3|667
1610106000000|2021-01-08 11:40:00|5517.1|5514.3|5521.1|5518.3|5522.1|5519.3|5516.6|5513.8|1912
1610106300000|2021-01-08 11:45:00|5520.1|5517.3|5516.7|5513.9|5520.6|5517.8|5515.1|5512.3|560
1610106600000|2021-01-08 11:50:00|5516.9|5514.1|5514.7|5511.9|5523.7|5520.9|5508.7|5505.9|1245
1610106900000|2021-01-08 11:55:00|5514.9|5512.1|5520.9|5518.1|5525.1|5522.3|5512.7|5509.9|687
1610107200000|2021-01-08 12:00:00|5521.1|5518.3|5517.2|5514.4|5524.1|5521.3|5516.7|5513.9|1961
1610107500000|2021-01-08 12:05:00|5517|5514.2|5530.4|5527.6|5530.7|5527.9|5511.4|5508.6|2276
1610107800000|2021-01-08 12:10:00|5530.5|5527.7|5525.5|5522.7|5535.7|5532.9|5515.4|5512.6|2440
1610108100000|2021-01-08 12:15:00|5525.7|5522.9|5523.9|5521.1|5535.7|5532.9|5523|5520.2|1934
1610108400000|2021-01-08 12:20:00|5524.2|5521.4|5519.4|5516.6|5529.7|5526.9|5508.7|5505.9|1411
1610108700000|2021-01-08 12:25:00|5518.7|5515.9|5516.9|5514.1|5523.2|5520.4|5515.9|5513.1|371
1610109000000|2021-01-08 12:30:00|5517|5514.2|5514.9|5512.1|5520|5517.2|5507.7|5504.9|665
1610109300000|2021-01-08 12:35:00|5515|5512.2|5513.7|5510.9|5517.7|5514.9|5511.9|5509.1|643
1610109600000|2021-01-08 12:40:00|5514.2|5511.4|5515|5512.2|5516|5513.2|5512.9|5510.1|276
1610109900000|2021-01-08 12:45:00|5515.4|5512.6|5516|5513.2|5518.9|5516.1|5513.9|5511.1|585
1610110200000|2021-01-08 12:50:00|5515.9|5513.1|5515|5512.2|5517|5514.2|5507.5|5504.7|3564
1610110500000|2021-01-08 12:55:00|5515.2|5512.4|5518.2|5515.4|5518.3|5515.5|5513.2|5510.4|2516
1610110800000|2021-01-08 13:00:00|5517.8|5515|5537.2|5534.4|5538|5535.2|5516.3|5513.5|2477
1610111100000|2021-01-08 13:05:00|5537.5|5534.7|5529.1|5526.3|5540|5537.2|5522.8|5520|3255
1610111400000|2021-01-08 13:10:00|5528.8|5526|5538.8|5536|5540|5537.2|5528.6|5525.8|1753
1610111700000|2021-01-08 13:15:00|5539|5536.2|5541|5538.2|5546.2|5543.4|5532.6|5529.8|2630
1610112000000|2021-01-08 13:20:00|5540.5|5537.7|5537.3|5534.5|5541.8|5539|5534.8|5532|1488
1610112300000|2021-01-08 13:25:00|5537.2|5534.4|5520.2|5517.4|5539.3|5536.5|5520.2|5517.4|866
1610112600000|2021-01-08 13:30:00|5520|5517.2|5523.2|5520.4|5531.8|5529|5516|5513.2|1868
1610112900000|2021-01-08 13:35:00|5523|5520.2|5517.3|5514.5|5527.1|5524.3|5514.3|5511.5|2790
1610113200000|2021-01-08 13:40:00|5518.3|5515.5|5513.6|5510.8|5526.1|5523.3|5509|5506.2|1479
1610113500000|2021-01-08 13:45:00|5514|5511.2|5526.1|5523.3|5527|5524.2|5512.6|5509.8|1068
1610113800000|2021-01-08 13:50:00|5525.6|5522.8|5516.1|5513.3|5527.1|5524.3|5515.3|5512.5|696
1610114100000|2021-01-08 13:55:00|5516.3|5513.5|5520.8|5518|5523.6|5520.8|5516.3|5513.5|544
1610114400000|2021-01-08 14:00:00|5520.5|5517.7|5515.3|5512.5|5535.1|5532.3|5515.3|5512.5|2199
1610114700000|2021-01-08 14:05:00|5515.6|5512.8|5527.5|5524.7|5528.3|5525.5|5508.8|5506|1437
1610115000000|2021-01-08 14:10:00|5528|5525.2|5530.3|5527.5|5531.1|5528.3|5523.6|5520.8|2398
1610115300000|2021-01-08 14:15:00|5530.8|5528|5517.1|5514.3|5533.1|5530.3|5516.3|5513.5|1612
1610115600000|2021-01-08 14:20:00|5517.6|5514.8|5527.1|5524.3|5529.6|5526.8|5517.6|5514.8|3615
1610115900000|2021-01-08 14:25:00|5527.3|5524.5|5525.8|5523|5530.1|5527.3|5524|5521.2|1925
1610116200000|2021-01-08 14:30:00|5525.5|5522.7|5528.8|5526|5529.6|5526.8|5521.1|5518.3|2019
1610116500000|2021-01-08 14:35:00|5529|5526.2|5510|5507.2|5530.8|5528|5504.8|5502|2241
1610116800000|2021-01-08 14:40:00|5510.5|5507.7|5526.4|5523.6|5528.6|5525.8|5502.6|5499.8|3473
1610117100000|2021-01-08 14:45:00|5526.6|5523.8|5514.3|5511.5|5526.8|5524|5513.8|5511|1594
1610117400000|2021-01-08 14:50:00|5514.4|5511.6|5508.4|5505.6|5520.1|5517.3|5502.8|5500|3614
1610117700000|2021-01-08 14:55:00|5508.8|5506|5519.8|5517|5520.8|5518|5505.4|5502.6|2721
1610118000000|2021-01-08 15:00:00|5520.1|5517.3|5527.6|5524.8|5529.6|5526.8|5518.3|5515.5|2085
1610118300000|2021-01-08 15:05:00|5527.8|5525|5530.6|5527.8|5530.6|5527.8|5519.6|5516.8|1790
1610118600000|2021-01-08 15:10:00|5529.9|5527.1|5530.8|5528|5534.6|5531.8|5529.6|5526.8|1267
1610118900000|2021-01-08 15:15:00|5530.6|5527.8|5529.4|5526.6|5533.4|5530.6|5524.8|5522|2890
1610119200000|2021-01-08 15:20:00|5530.4|5527.6|5524.6|5521.8|5531.4|5528.6|5522.2|5519.4|2128
1610119500000|2021-01-08 15:25:00|5524.9|5522.1|5527.6|5524.8|5534.2|5531.4|5524.6|5521.8|1858
1610119800000|2021-01-08 15:30:00|5527.9|5525.1|5533.9|5531.1|5538.2|5535.4|5527.9|5525.1|2014
1610120100000|2021-01-08 15:35:00|5533.6|5530.8|5533.2|5530.4|5537.2|5534.4|5529.2|5526.4|4469
1610120400000|2021-01-08 15:40:00|5533.4|5530.6|5542|5539.2|5543|5540.2|5530.9|5528.1|2886
1610120700000|2021-01-08 15:45:00|5541.4|5538.6|5543.2|5540.4|5544.2|5541.4|5538.2|5535.4|1275
1610121000000|2021-01-08 15:50:00|5543.4|5540.6|5543.4|5540.6|5543.4|5540.6|5539.2|5536.4|2252
1610121300000|2021-01-08 15:55:00|5543.2|5540.4|5544.2|5541.4|5551.2|5548.4|5535.7|5532.9|3621
1610121600000|2021-01-08 16:00:00|5544.9|5542.1|5549.6|5546.8|5552.7|5549.9|5544.9|5542.1|2469
1610121900000|2021-01-08 16:05:00|5549.4|5546.6|5545.2|5542.4|5550.2|5547.4|5537.6|5534.8|4063
1610122200000|2021-01-08 16:10:00|5544.6|5541.8|5543.6|5540.8|5547.2|5544.4|5539.9|5537.1|1827
1610122500000|2021-01-08 16:15:00|5543.2|5540.4|5545.2|5542.4|5546.2|5543.4|5537.6|5534.8|1475
1610122800000|2021-01-08 16:20:00|5545.5|5542.7|5551.5|5548.7|5553.2|5550.4|5545.2|5542.4|2618
1610123100000|2021-01-08 16:25:00|5551.7|5548.9|5544.8|5542|5556.9|5554.1|5544|5541.2|5979
1610123400000|2021-01-08 16:30:00|5544.5|5541.7|5539.6|5536.8|5546.8|5544|5536.6|5533.8|5621
1610123700000|2021-01-08 16:35:00|5539.7|5536.9|5540.2|5537.4|5544.6|5541.8|5539.6|5536.8|1278
1610124000000|2021-01-08 16:40:00|5540.6|5537.8|5535.9|5533.1|5540.6|5537.8|5532.9|5530.1|1565
1610124300000|2021-01-08 16:45:00|5535.7|5532.9|5537.6|5534.8|5541.2|5538.4|5534.6|5531.8|2769
1610124600000|2021-01-08 16:50:00|5537.7|5534.9|5533.6|5530.8|5537.7|5534.9|5529.9|5527.1|780
1610124900000|2021-01-08 16:55:00|5533.7|5530.9|5536.9|5534.1|5538.7|5535.9|5532.9|5530.1|936
1610125200000|2021-01-08 17:00:00|5536.2|5533.4|5519.9|5517.1|5537.7|5534.9|5516.7|5513.9|2357
1610125500000|2021-01-08 17:05:00|5520.7|5517.9|5532.9|5530.1|5532.9|5530.1|5519.9|5517.1|2460
1610125800000|2021-01-08 17:10:00|5533.2|5530.4|5534.2|5531.4|5535.9|5533.1|5529.9|5527.1|638
1610126100000|2021-01-08 17:15:00|5534.4|5531.6|5537.7|5534.9|5537.7|5534.9|5532.7|5529.9|991
1610126400000|2021-01-08 17:20:00|5537.5|5534.7|5541.2|5538.4|5544|5541.2|5537.5|5534.7|1463
1610126700000|2021-01-08 17:25:00|5541.4|5538.6|5543.2|5540.4|5545.2|5542.4|5540.5|5537.7|578
1610127000000|2021-01-08 17:30:00|5543.7|5540.9|5545.5|5542.7|5547.7|5544.9|5543.2|5540.4|781
1610127300000|2021-01-08 17:35:00|5545.4|5542.6|5548.5|5545.7|5549.4|5546.6|5544.4|5541.6|1472
1610127600000|2021-01-08 17:40:00|5548.9|5546.1|5547.5|5544.7|5550.5|5547.7|5541.9|5539.1|1167
1610127900000|2021-01-08 17:45:00|5547.4|5544.6|5551.9|5549.1|5553.2|5550.4|5544|5541.2|1428
1610128200000|2021-01-08 17:50:00|5552.4|5549.6|5555.7|5552.9|5556.4|5553.6|5549.4|5546.6|2920
1610128500000|2021-01-08 17:55:00|5556|5553.2|5555.2|5552.4|5557.2|5554.4|5552.2|5549.4|704
1610128800000|2021-01-08 18:00:00|5555.4|5552.6|5550.8|5548|5555.5|5552.7|5550.8|5548|946
1610129100000|2021-01-08 18:05:00|5551.2|5548.4|5552.2|5549.4|5555.2|5552.4|5550.3|5547.5|1103
1610129400000|2021-01-08 18:10:00|5551.7|5548.9|5548.2|5545.4|5555|5552.2|5546.2|5543.4|2006
1610129700000|2021-01-08 18:15:00|5548.8|5546|5538.3|5535.5|5551.2|5548.4|5537.3|5534.5|1079
1610130000000|2021-01-08 18:20:00|5538.8|5536|5529.8|5527|5539.2|5536.4|5528.3|5525.5|1882
1610130300000|2021-01-08 18:25:00|5529.5|5526.7|5541.2|5538.4|5541.8|5539|5528.5|5525.7|1596
1610130600000|2021-01-08 18:30:00|5540.8|5538|5534.5|5531.7|5542.3|5539.5|5534.3|5531.5|1622
1610130900000|2021-01-08 18:35:00|5534.3|5531.5|5541.7|5538.9|5544.2|5541.4|5534.3|5531.5|1698
1610131200000|2021-01-08 18:40:00|5541.3|5538.5|5541.2|5538.4|5542.2|5539.4|5535.2|5532.4|1158
1610131500000|2021-01-08 18:45:00|5541|5538.2|5544.2|5541.4|5546.2|5543.4|5540.3|5537.5|1545
1610131800000|2021-01-08 18:50:00|5544.5|5541.7|5548.2|5545.4|5549.2|5546.4|5544.2|5541.4|685
1610132100000|2021-01-08 18:55:00|5547.7|5544.9|5557.1|5554.3|5557.5|5554.7|5547.2|5544.4|2039
1610132400000|2021-01-08 19:00:00|5557|5554.2|5558.8|5556|5561.8|5559|5553.1|5550.3|1869
1610132700000|2021-01-08 19:05:00|5559|5556.2|5562.8|5560|5567.8|5565|5559|5556.2|2244
1610133000000|2021-01-08 19:10:00|5563|5560.2|5567|5564.2|5571.8|5569|5563|5560.2|1729
1610133300000|2021-01-08 19:15:00|5567.8|5565|5570.8|5568|5575.8|5573|5562.1|5559.3|2176
1610133600000|2021-01-08 19:20:00|5571.4|5568.6|5583|5580.2|5583|5580.2|5565|5562.2|5438
1610133900000|2021-01-08 19:25:00|5583.1|5580.3|5593.1|5590.3|5601.8|5599|5573.8|5571|18718
1610134200000|2021-01-08 19:30:00|5593.3|5590.5|5585|5582.2|5595.1|5592.3|5584.3|5581.5|4409
1610134500000|2021-01-08 19:35:00|5585.1|5582.3|5585.8|5583|5589.1|5586.3|5584.1|5581.3|1083
1610134800000|2021-01-08 19:40:00|5586.1|5583.3|5581.1|5578.3|5586.3|5583.5|5579.1|5576.3|512
1610135100000|2021-01-08 19:45:00|5581.3|5578.5|5580.6|5577.8|5582.1|5579.3|5572.1|5569.3|870
1610135400000|2021-01-08 19:50:00|5580.3|5577.5|5580.1|5577.3|5586.1|5583.3|5579.8|5577|373
1610135700000|2021-01-08 19:55:00|5580.3|5577.5|5587.1|5584.3|5588.1|5585.3|5580.3|5577.5|322
1610136000000|2021-01-08 20:00:00|5586.9|5584.1|5591.1|5588.3|5591.1|5588.3|5584.1|5581.3|572
1610136300000|2021-01-08 20:05:00|5590.9|5588.1|5597.1|5594.3|5601.1|5598.3|5590.3|5587.5|847
1610136600000|2021-01-08 20:10:00|5597.4|5594.6|5597.1|5594.3|5599.6|5596.8|5594.1|5591.3|242
1610136900000|2021-01-08 20:15:00|5597.8|5595|5598.9|5596.1|5598.9|5596.1|5589.1|5586.3|382
1610137200000|2021-01-08 20:20:00|5598.6|5595.8|5600.3|5597.5|5601.9|5599.1|5597.1|5594.3|357
1610137500000|2021-01-08 20:25:00|5600.1|5597.3|5596.1|5593.3|5600.6|5597.8|5596.1|5593.3|390
1610137800000|2021-01-08 20:30:00|5595.8|5593|5598.1|5595.3|5598.1|5595.3|5592.1|5589.3|154
1610138100000|2021-01-08 20:35:00|5597.5|5594.7|5600.4|5597.6|5600.4|5597.6|5596.1|5593.3|345
1610138400000|2021-01-08 20:40:00|5600.8|5598|5607.9|5605.1|5607.9|5605.1|5599.3|5596.5|268
1610138700000|2021-01-08 20:45:00|5607.3|5604.5|5607.9|5605.1|5611.7|5608.9|5604.1|5601.3|709
1610139000000|2021-01-08 20:50:00|5608.6|5605.8|5608.4|5605.6|5608.7|5605.9|5602.4|5599.6|180
1610139300000|2021-01-08 20:55:00|5608.7|5605.9|5607.8|5605|5609.1|5606.3|5605.1|5602.3|265
1610139600000|2021-01-08 21:00:00|5608.1|5605.3|5612.6|5609.8|5616.1|5613.3|5606.1|5603.3|601
1610139900000|2021-01-08 21:05:00|5612.1|5609.3|5614.9|5612.1|5614.9|5612.1|5611.9|5609.1|300
1610140200000|2021-01-08 21:10:00|5614.7|5611.9|5622.9|5620.1|5623.1|5620.3|5614.7|5611.9|388
1610140500000|2021-01-08 21:15:00|5623.1|5620.3|5624.6|5621.8|5625.7|5622.9|5620.4|5617.6|312
1610140800000|2021-01-08 21:20:00|5623.9|5621.1|5623.1|5620.3|5623.9|5621.1|5619.1|5616.3|300
1610141100000|2021-01-08 21:25:00|5622.9|5620.1|5618.3|5615.5|5625.1|5622.3|5618.3|5615.5|367
1610141400000|2021-01-08 21:30:00|5618.1|5615.3|5615|5612.2|5618.6|5615.8|5613.6|5610.8|820
1610141700000|2021-01-08 21:35:00|5614.6|5611.8|5615.5|5612.7|5619|5616.2|5614.6|5611.8|140
1610142000000|2021-01-08 21:40:00|5615.1|5612.3|5616.6|5613.8|5617.5|5614.7|5613.5|5610.7|285
1610142300000|2021-01-08 21:45:00|5617|5614.2|5619.1|5616.3|5621.5|5618.7|5615|5612.2|610
1610142600000|2021-01-08 21:50:00|5619|5616.2|5620.6|5617.8|5622.6|5619.8|5618.5|5615.7|101
1610142900000|2021-01-08 21:55:00|5619.6|5616.8|5622.9|5620.1|5624|5621|5618.6|5613.5|195
1610319600000|2021-01-10 23:00:00|5618.4|5615.6|5615.4|5612.6|5630.2|5626.4|5609.4|5604.7|445
1610319900000|2021-01-10 23:05:00|5615.1|5612.3|5610.8|5606.8|5618|5614.1|5601.1|5596.7|237
1610320200000|2021-01-10 23:10:00|5611|5607|5603.4|5600.6|5616.5|5611.1|5603.4|5600.6|106
1610320500000|2021-01-10 23:15:00|5602.9|5600.1|5602.5|5598.5|5603.9|5601.1|5592.4|5588|290
1610320800000|2021-01-10 23:20:00|5602.7|5598.7|5602|5598|5602.7|5599.6|5599.3|5596.2|32
1610321100000|2021-01-10 23:25:00|5601.7|5598.9|5604.9|5602.1|5604.9|5602.1|5601.7|5598.2|12
1610321400000|2021-01-10 23:30:00|5602.4|5599.6|5601.1|5598.3|5603.9|5601.1|5599.9|5597.1|24
1610321700000|2021-01-10 23:35:00|5601.6|5598.8|5598.9|5596.1|5602.9|5600.1|5598.9|5596.1|20
1610322000000|2021-01-10 23:40:00|5599.8|5595.8|5593.3|5590.5|5600|5596.3|5593.3|5590.5|9
1610322300000|2021-01-10 23:45:00|5592.8|5590|5586.9|5582.9|5597.7|5590.5|5584.6|5581.4|66
1610322600000|2021-01-10 23:50:00|5586|5583.2|5585.6|5582.8|5588.2|5584.5|5583.3|5580.5|26
1610322900000|2021-01-10 23:55:00|5586.4|5582.4|5587.4|5583.4|5587.7|5584|5583.3|5580.5|26
1610323200000|2021-01-11 00:00:00|5587.7|5583.7|5590.8|5588|5593.3|5590.5|5587.7|5583.7|84
1610323500000|2021-01-11 00:05:00|5590.6|5587.8|5590.1|5587.3|5590.6|5587.8|5588.6|5585.8|28
1610323800000|2021-01-11 00:10:00|5589.8|5587|5591.1|5588.3|5591.3|5588.5|5588.1|5585.3|21
1610324100000|2021-01-11 00:15:00|5591.3|5588.5|5585.5|5582.7|5591.3|5588.5|5585.3|5582.5|19
1610324400000|2021-01-11 00:20:00|5585|5582.2|5590.3|5587.5|5590.8|5588|5584.3|5581.5|7
1610324700000|2021-01-11 00:25:00|5590|5587.2|5586.5|5583.7|5590|5587.2|5586|5583.2|11
1610325000000|2021-01-11 00:30:00|5586.3|5583.5|5584|5581.2|5587|5584.2|5583.3|5580.5|12
1610325300000|2021-01-11 00:35:00|5584.8|5582|5587.3|5584.5|5589|5586.2|5584|5581.2|4
1610325600000|2021-01-11 00:40:00|5586.8|5584|5582|5579.2|5587.5|5584.7|5582|5579.2|16
1610325900000|2021-01-11 00:45:00|5582.3|5579.5|5583.8|5581|5584|5581.2|5581.8|5579|72
1610326200000|2021-01-11 00:50:00|5584|5581.2|5583.8|5581|5584|5581.2|5582.8|5580|14
1610326500000|2021-01-11 00:55:00|5584|5581.2|5581.5|5578.7|5584|5581.2|5580.3|5577.5|66
1610326800000|2021-01-11 01:00:00|5581.3|5578.5|5592.3|5589.5|5596.1|5593.3|5576.8|5574|385
1610327100000|2021-01-11 01:05:00|5591.9|5589.1|5585.1|5582.3|5591.9|5589.1|5577.4|5574.6|355
1610327400000|2021-01-11 01:10:00|5584.9|5582.1|5588.6|5585.8|5589.9|5587.1|5581.9|5579.1|91
1610327700000|2021-01-11 01:15:00|5588.9|5586.1|5573.4|5570.6|5588.9|5586.1|5570.4|5567.6|486
1610328000000|2021-01-11 01:20:00|5573.6|5570.8|5577.1|5574.3|5578.1|5575.3|5570.9|5568.1|250
1610328300000|2021-01-11 01:25:00|5576.9|5574.1|5572.9|5570.1|5577.9|5575.1|5570.6|5567.8|142
1610328600000|2021-01-11 01:30:00|5573.1|5570.3|5567.6|5564.8|5576.3|5573.5|5567.6|5564.8|452
1610328900000|2021-01-11 01:35:00|5567.4|5564.6|5551.4|5548.6|5567.4|5564.6|5550.4|5547.6|588
1610329200000|2021-01-11 01:40:00|5551.6|5548.8|5551.1|5548.3|5555.6|5552.8|5546|5543.2|534
1610329500000|2021-01-11 01:45:00|5550.6|5547.8|5562.3|5559.5|5562.3|5559.5|5545.3|5542.5|350
1610329800000|2021-01-11 01:50:00|5561.9|5559.1|5554.6|5551.8|5563.8|5561|5550.6|5547.8|107
1610330100000|2021-01-11 01:55:00|5554.3|5551.5|5559.3|5556.5|5559.8|5557|5550.6|5547.8|93
1610330400000|2021-01-11 02:00:00|5558.8|5556|5551.1|5548.3|5560.8|5558|5549.6|5546.8|232
1610330700000|2021-01-11 02:05:00|5551.3|5548.5|5545.9|5543.1|5556|5553.2|5545.5|5542.7|270
1610331000000|2021-01-11 02:10:00|5546.1|5543.3|5546.9|5544.1|5553.6|5550.8|5545.3|5542.5|65
1610331300000|2021-01-11 02:15:00|5547.1|5544.3|5552.3|5549.5|5552.9|5550.1|5544.6|5541.8|40
1610331600000|2021-01-11 02:20:00|5551.9|5549.1|5545.9|5543.1|5553.1|5550.3|5544.9|5542.1|204
1610331900000|2021-01-11 02:25:00|5546.3|5543.5|5547|5544.2|5552.1|5549.3|5542.6|5539.8|165
1610332200000|2021-01-11 02:30:00|5546.8|5544|5551.1|5548.3|5555.9|5553.1|5545.3|5542.5|498
1610332500000|2021-01-11 02:35:00|5551.6|5548.8|5550.6|5547.8|5555|5552.2|5550.1|5547.3|259
1610332800000|2021-01-11 02:40:00|5549.8|5547|5559.1|5556.3|5561.8|5559|5549.8|5547|213
1610333100000|2021-01-11 02:45:00|5558.8|5556|5566.8|5564|5569.4|5564|5555.6|5552.8|198
1610333400000|2021-01-11 02:50:00|5567.8|5565|5552.3|5549.5|5568.1|5565.3|5551.6|5548.4|371
1610333700000|2021-01-11 02:55:00|5552.6|5549.8|5558.3|5555.5|5558.3|5555.5|5546.3|5543.5|698
1610334000000|2021-01-11 03:00:00|5558.5|5555.7|5551|5548.2|5558.5|5555.7|5547|5543.6|257
1610334300000|2021-01-11 03:05:00|5550.3|5547.5|5546.5|5543.7|5552|5549.2|5545.3|5542.5|79
1610334600000|2021-01-11 03:10:00|5545.9|5543.1|5536.3|5533.5|5546|5543.2|5536.3|5533.5|503
1610334900000|2021-01-11 03:15:00|5536.5|5533.7|5536|5533.2|5544|5541.2|5535|5532.2|282
1610335200000|2021-01-11 03:20:00|5535.7|5532.9|5519.5|5516.7|5537.7|5534.9|5519.5|5516.7|657
1610335500000|2021-01-11 03:25:00|5519|5516.2|5518.9|5516.1|5526|5523.2|5515.2|5512.4|463
1610335800000|2021-01-11 03:30:00|5519.2|5516.4|5526.5|5523.7|5526.9|5524.1|5518.4|5515.6|173
1610336100000|2021-01-11 03:35:00|5526.7|5523.9|5525.3|5522.5|5528.7|5525.9|5524|5521.2|75
1610336400000|2021-01-11 03:40:00|5526.4|5522.4|5526.3|5523.5|5532.3|5529.5|5522.7|5519.9|122
1610336700000|2021-01-11 03:45:00|5526|5523.2|5520.6|5516.6|5526|5523.2|5516.5|5513.7|160
1610337000000|2021-01-11 03:50:00|5520.7|5517.9|5520.3|5517.5|5523.3|5520.5|5518|5515.2|89
1610337300000|2021-01-11 03:55:00|5520.7|5517.9|5522.8|5520|5523.8|5521|5520.3|5517.5|502
1610337600000|2021-01-11 04:00:00|5522.5|5519.7|5527.5|5524.7|5527.8|5525|5520.8|5518|149
1610337900000|2021-01-11 04:05:00|5527.8|5525|5531.8|5529|5531.8|5529|5526.3|5523.5|109
1610338200000|2021-01-11 04:10:00|5532.8|5530|5531|5528.2|5533.3|5530.5|5529.3|5526.5|389
1610338500000|2021-01-11 04:15:00|5531.3|5528.5|5529|5526.2|5533.5|5530.7|5528.5|5525.7|8
1610338800000|2021-01-11 04:20:00|5529.3|5526.5|5528.3|5525.5|5529.8|5527|5526|5523.2|87
1610339100000|2021-01-11 04:25:00|5528|5525.2|5527.5|5524.7|5528.3|5525.5|5526.5|5523.7|46
1610339400000|2021-01-11 04:30:00|5527.3|5524.5|5530.7|5527.9|5531.7|5528.9|5527.3|5524.5|106
1610339700000|2021-01-11 04:35:00|5530.5|5527.7|5529.7|5526.9|5530.7|5527.9|5529.7|5526.9|11
1610340000000|2021-01-11 04:40:00|5530|5527.2|5530.2|5527.4|5530.7|5527.9|5529.5|5526.7|26
1610340300000|2021-01-11 04:45:00|5529.4|5526.6|5528.7|5525.9|5530.5|5527.7|5528.7|5525.9|87
1610340600000|2021-01-11 04:50:00|5529|5526.2|5529.7|5526.9|5530|5527.2|5528.7|5525.9|247
1610340900000|2021-01-11 04:55:00|5529.5|5526.7|5529.7|5526.9|5530|5527.2|5528.7|5525.9|25
1610341200000|2021-01-11 05:00:00|5529.5|5526.7|5534.5|5531.7|5534.7|5531.9|5529|5526.2|29
1610341500000|2021-01-11 05:05:00|5534.7|5531.9|5540.2|5537.4|5542.2|5539.4|5534.7|5531.9|107
1610341800000|2021-01-11 05:10:00|5540|5537.2|5543|5540.2|5543|5540.2|5538|5535.2|62
1610342100000|2021-01-11 05:15:00|5542.5|5539.7|5539.2|5536.4|5542.5|5539.7|5538.7|5535.9|30
1610342400000|2021-01-11 05:20:00|5539.5|5536.7|5544|5541.2|5544.2|5541.4|5538|5535.2|91
1610342700000|2021-01-11 05:25:00|5544.2|5541.4|5546|5543.2|5546.7|5543.9|5541.5|5538.7|68
1610343000000|2021-01-11 05:30:00|5546.5|5543.7|5536.5|5533.7|5546.7|5543.9|5532.7|5529.9|174
1610343300000|2021-01-11 05:35:00|5536.2|5533.4|5539.2|5536.4|5539.5|5536.7|5531.8|5529|81
1610343600000|2021-01-11 05:40:00|5539.5|5536.7|5530.2|5527.4|5540|5537.2|5530.2|5527.4|157
1610343900000|2021-01-11 05:45:00|5529.8|5527|5531.2|5528.4|5534.2|5531.4|5528.5|5525.7|71
1610344200000|2021-01-11 05:50:00|5530.7|5527.9|5530.2|5527.4|5535.2|5532.4|5528.3|5525.5|408
1610344500000|2021-01-11 05:55:00|5529.9|5527.1|5528.7|5525.9|5532.4|5529.6|5528.7|5525.9|266
1610344800000|2021-01-11 06:00:00|5526.7|5523.9|5521.9|5519.1|5529.2|5526.4|5521.9|5519.1|458
1610345100000|2021-01-11 06:05:00|5521.7|5518.9|5523.2|5520.4|5527.3|5524.5|5520.7|5517.9|190
1610345400000|2021-01-11 06:10:00|5522.7|5519.9|5522.7|5519.9|5522.7|5519.9|5518.2|5515.4|113
1610345700000|2021-01-11 06:15:00|5523.3|5520.5|5524.2|5521.4|5530.2|5527.4|5521.2|5518.4|266
1610346000000|2021-01-11 06:20:00|5523.7|5520.9|5516.4|5513.6|5523.7|5520.9|5509.2|5506.4|874
1610346300000|2021-01-11 06:25:00|5516.2|5513.4|5505.9|5503.1|5516.7|5513.9|5504.2|5501.4|363
1610346600000|2021-01-11 06:30:00|5505.7|5502.9|5510.2|5507.4|5513.2|5510.4|5504.7|5501.9|394
1610346900000|2021-01-11 06:35:00|5510.7|5507.9|5511.5|5508.7|5523|5520.2|5509.2|5506.4|309
1610347200000|2021-01-11 06:40:00|5511.8|5509|5508.4|5505.6|5511.8|5509|5505.2|5502.4|466
1610347500000|2021-01-11 06:45:00|5508.2|5505.4|5502.2|5499.4|5514.7|5511.9|5502.2|5499.4|286
1610347800000|2021-01-11 06:50:00|5502.5|5499.7|5505|5502.2|5506.8|5504|5502|5499.2|518
1610348100000|2021-01-11 06:55:00|5504.5|5501.7|5501.3|5498.5|5510|5507.2|5501|5498.2|381
1610348400000|2021-01-11 07:00:00|5501|5498.2|5517.5|5514.7|5518.5|5515.7|5500.8|5498|544
1610348700000|2021-01-11 07:05:00|5518.2|5515.4|5523.2|5520.4|5524.9|5522.1|5515.9|5513.1|313
1610349000000|2021-01-11 07:10:00|5522.9|5520.1|5518.7|5515.9|5527.2|5524.4|5517.9|5515.1|496
1610349300000|2021-01-11 07:15:00|5519.3|5516.5|5512.4|5509.6|5519.4|5516.6|5512.1|5509.3|232
1610349600000|2021-01-11 07:20:00|5512.6|5509.8|5514.1|5511.3|5514.9|5512.1|5508.9|5506.1|333
1610349900000|2021-01-11 07:25:00|5513.9|5511.1|5515.1|5512.3|5516.1|5513.3|5513.6|5510.8|251
1610350200000|2021-01-11 07:30:00|5514.9|5512.1|5510.9|5508.1|5517.9|5515.1|5509.4|5506.6|323
1610350500000|2021-01-11 07:35:00|5510.1|5507.3|5501.6|5498.8|5510.1|5507.3|5501.1|5498.3|399
1610350800000|2021-01-11 07:40:00|5501.1|5498.3|5500.9|5498.1|5503.9|5501.1|5494.9|5492.1|1529
1610351100000|2021-01-11 07:45:00|5499.7|5496.9|5507.1|5504.3|5508.1|5505.3|5499.4|5496.6|565
1610351400000|2021-01-11 07:50:00|5507.4|5504.6|5514.4|5511.6|5514.4|5511.6|5506.4|5503.6|549
1610351700000|2021-01-11 07:55:00|5514.1|5511.3|5517.6|5514.8|5518.4|5515.6|5512.9|5510.1|582
1610352000000|2021-01-11 08:00:00|5517.3|5514.5|5522.6|5519.8|5536.9|5534.1|5517.1|5514.3|2163
1610352300000|2021-01-11 08:05:00|5522.3|5519.5|5539.9|5537.1|5540.9|5538.1|5519.8|5517|1469
1610352600000|2021-01-11 08:10:00|5539.6|5536.8|5541.7|5538.9|5543.7|5540.9|5539.1|5536.3|657
1610352900000|2021-01-11 08:15:00|5541.9|5539.1|5547.5|5544.7|5550.5|5547.7|5538.1|5535.3|1636
1610353200000|2021-01-11 08:20:00|5547.2|5544.4|5542.5|5539.7|5548.5|5545.7|5539.7|5536.9|1060
1610353500000|2021-01-11 08:25:00|5542.7|5539.9|5546.7|5543.9|5550.5|5547.7|5537.7|5534.9|2169
1610353800000|2021-01-11 08:30:00|5546.9|5544.1|5540.2|5537.4|5552.5|5549.7|5538.2|5535.4|2988
1610354100000|2021-01-11 08:35:00|5540.4|5537.6|5550.2|5547.4|5552.4|5549.6|5535.2|5532.4|1682
1610354400000|2021-01-11 08:40:00|5550|5547.2|5542.4|5539.6|5550.2|5547.4|5538.4|5535.6|1428
1610354700000|2021-01-11 08:45:00|5544|5541.2|5535.2|5532.4|5545.2|5542.4|5535.2|5532.4|713
1610355000000|2021-01-11 08:50:00|5535.4|5532.6|5538.2|5535.4|5539.2|5536.4|5534.7|5531.9|509
1610355300000|2021-01-11 08:55:00|5538|5535.2|5539.2|5536.4|5548.2|5545.4|5534.7|5531.9|606
1610355600000|2021-01-11 09:00:00|5540.2|5537.4|5548.7|5545.9|5555.2|5552.4|5537.4|5534.6|914
1610355900000|2021-01-11 09:05:00|5549|5546.2|5543.4|5540.6|5552.2|5549.4|5542.7|5539.9|741
1610356200000|2021-01-11 09:10:00|5543.9|5541.1|5537.2|5534.4|5549.2|5546.4|5536.7|5533.9|792
1610356500000|2021-01-11 09:15:00|5537.4|5534.6|5531.2|5528.4|5539.2|5536.4|5531.2|5528.4|935
1610356800000|2021-01-11 09:20:00|5531.4|5528.6|5539.8|5537|5539.8|5537|5531.4|5528.6|354
1610357100000|2021-01-11 09:25:00|5539.5|5536.7|5533.7|5530.9|5539.8|5537|5528.7|5525.8|930
1610357400000|2021-01-11 09:30:00|5533.4|5530.6|5523|5520.2|5536.2|5533.4|5523|5520.2|1670
1610357700000|2021-01-11 09:35:00|5523.2|5520.4|5512.9|5510.1|5524.2|5521.4|5511.7|5508.9|2431
1610358000000|2021-01-11 09:40:00|5512.7|5509.9|5507.6|5504.8|5516.6|5513.8|5506.6|5503.8|1126
1610358300000|2021-01-11 09:45:00|5507.9|5505.1|5512.6|5509.8|5512.6|5509.8|5507.6|5504.8|786
1610358600000|2021-01-11 09:50:00|5512.4|5509.6|5509.6|5506.8|5513.6|5510.8|5507.6|5504.8|343
1610358900000|2021-01-11 09:55:00|5509.9|5507.1|5506.9|5504.1|5510.9|5508.1|5505.9|5503.1|412
1610359200000|2021-01-11 10:00:00|5506.6|5503.8|5508.6|5505.8|5510.9|5508.1|5500.1|5497.3|1424
1610359500000|2021-01-11 10:05:00|5508.2|5505.4|5512.6|5509.8|5518.6|5515.8|5507.6|5504.8|676
1610359800000|2021-01-11 10:10:00|5512.9|5510.1|5520.4|5517.6|5521.7|5518.9|5512.6|5509.8|1860
1610360100000|2021-01-11 10:15:00|5521.2|5518.4|5516.4|5513.6|5521.2|5518.4|5512.9|5510.1|1128
1610360400000|2021-01-11 10:20:00|5516.1|5513.3|5516.6|5513.8|5521.4|5518.6|5515.9|5513.1|292
1610360700000|2021-01-11 10:25:00|5516.9|5514.1|5518.4|5515.6|5521.6|5518.8|5515.9|5513.1|534
1610361000000|2021-01-11 10:30:00|5517.6|5514.8|5514.6|5511.8|5518.6|5515.8|5510.1|5507.3|560
1610361300000|2021-01-11 10:35:00|5515.1|5512.3|5523.6|5520.8|5525.4|5522.6|5512.6|5509.8|930
1610361600000|2021-01-11 10:40:00|5523.9|5521.1|5512.1|5509.3|5525.6|5522.8|5506.1|5503.3|2266
1610361900000|2021-01-11 10:45:00|5512.5|5509.7|5519.6|5516.8|5520.1|5517.3|5512.5|5509.7|339
1610362200000|2021-01-11 10:50:00|5519.3|5516.5|5516.1|5513.3|5520.8|5518|5515.8|5513|257
1610362500000|2021-01-11 10:55:00|5516.3|5513.5|5518.3|5515.5|5520.5|5517.7|5515.5|5512.7|314
1610362800000|2021-01-11 11:00:00|5518.5|5515.7|5519.3|5516.5|5525.6|5522.8|5513.5|5510.7|1376
1610363100000|2021-01-11 11:05:00|5519.6|5516.8|5514.3|5511.5|5520.3|5517.5|5512.1|5509.3|495
1610363400000|2021-01-11 11:10:00|5514.8|5512|5512.8|5510|5520.6|5517.8|5512.6|5509.8|2208
1610363700000|2021-01-11 11:15:00|5512.6|5509.8|5516.8|5514|5517.6|5514.8|5512.1|5509.3|372
1610364000000|2021-01-11 11:20:00|5517.1|5514.3|5517.1|5514.3|5518.1|5515.3|5514.1|5511.3|314
1610364300000|2021-01-11 11:25:00|5516.6|5513.8|5515.1|5512.3|5516.6|5513.8|5513.6|5510.8|201
1610364600000|2021-01-11 11:30:00|5514.8|5512|5519.1|5516.3|5520.1|5517.3|5513.1|5510.3|349
1610364900000|2021-01-11 11:35:00|5519.3|5516.5|5523.8|5521|5524.8|5522|5518.1|5515.3|699
1610365200000|2021-01-11 11:40:00|5523.6|5520.8|5527.3|5524.5|5528.6|5525.8|5517.8|5515|469
1610365500000|2021-01-11 11:45:00|5527.1|5524.3|5522.3|5519.5|5528.1|5525.3|5521.3|5518.5|344
1610365800000|2021-01-11 11:50:00|5523.3|5520.5|5520.8|5518|5524.8|5522|5520.1|5517.3|188
1610366100000|2021-01-11 11:55:00|5520.6|5517.8|5525.4|5522.6|5525.4|5522.6|5516.8|5514|1217
1610366400000|2021-01-11 12:00:00|5525.6|5522.8|5535.7|5532.9|5536.4|5533.6|5525.6|5522.8|1579
1610366700000|2021-01-11 12:05:00|5535.4|5532.6|5538.2|5535.4|5539.2|5536.4|5535.4|5532.6|918
1610367000000|2021-01-11 12:10:00|5538.4|5535.6|5537.1|5534.3|5539.2|5536.4|5533.2|5530.4|865
1610367300000|2021-01-11 12:15:00|5536.1|5533.3|5531.9|5529.1|5538.1|5535.3|5530.6|5527.8|234
1610367600000|2021-01-11 12:20:00|5531.4|5528.6|5529.1|5526.3|5532.1|5529.3|5527.6|5524.8|171
1610367900000|2021-01-11 12:25:00|5528.6|5525.8|5533.1|5530.3|5535.4|5532.6|5528.6|5525.8|406
1610368200000|2021-01-11 12:30:00|5532.9|5530.1|5530.9|5528.1|5535.9|5533.1|5529.9|5527.1|268
1610368500000|2021-01-11 12:35:00|5531.1|5528.3|5531.6|5528.8|5533.1|5530.3|5529.4|5526.6|233
1610368800000|2021-01-11 12:40:00|5532.1|5529.3|5534.9|5532.1|5535.1|5532.3|5530.4|5527.6|954
1610369100000|2021-01-11 12:45:00|5535.1|5532.3|5533.1|5530.3|5535.9|5533.1|5532.1|5529.3|379
1610369400000|2021-01-11 12:50:00|5532.7|5529.9|5529.4|5526.6|5532.7|5529.9|5528.6|5525.8|600
1610369700000|2021-01-11 12:55:00|5529.6|5526.8|5530.4|5527.6|5531.4|5528.6|5527.4|5524.6|477
1610370000000|2021-01-11 13:00:00|5530.1|5527.3|5521.1|5518.3|5530.1|5527.3|5518.6|5515.8|2283
1610370300000|2021-01-11 13:05:00|5520.6|5517.8|5512|5509.2|5521.6|5518.8|5512|5509.2|1269
1610370600000|2021-01-11 13:10:00|5512.5|5509.7|5515|5512.2|5517.8|5515|5512|5509.2|2658
1610370900000|2021-01-11 13:15:00|5514.8|5512|5512|5509.2|5518.3|5515.5|5512|5509.2|1082
1610371200000|2021-01-11 13:20:00|5512.3|5509.5|5515|5512.2|5516.6|5513.8|5512|5509.2|941
1610371500000|2021-01-11 13:25:00|5514.8|5512|5515.6|5512.8|5516.8|5514|5512|5509.2|910
1610371800000|2021-01-11 13:30:00|5513.8|5511|5517.6|5514.8|5517.6|5514.8|5512.6|5509.8|971
1610372100000|2021-01-11 13:35:00|5517.3|5514.5|5513|5510.2|5517.3|5514.5|5512|5509.2|869
1610372400000|2021-01-11 13:40:00|5512.8|5510|5513.2|5510.4|5518|5515.2|5512|5509.2|1718
1610372700000|2021-01-11 13:45:00|5513|5510.2|5511.5|5508.7|5513.2|5510.4|5510.5|5507.7|1051
1610373000000|2021-01-11 13:50:00|5510.5|5507.7|5511.5|5508.7|5515.2|5512.4|5510.5|5507.7|877
1610373300000|2021-01-11 13:55:00|5512.5|5509.7|5511.2|5508.4|5516.2|5513.4|5510.9|5508.1|1468
1610373600000|2021-01-11 14:00:00|5510.9|5508.1|5506.9|5504.1|5524.5|5521.7|5505.9|5503.1|2039
1610373900000|2021-01-11 14:05:00|5506.2|5503.4|5518.7|5515.9|5531.1|5528.2|5504.7|5501.9|3312
1610374200000|2021-01-11 14:10:00|5519|5516.2|5517.2|5514.4|5525.5|5522.7|5516.2|5513.4|829
1610374500000|2021-01-11 14:15:00|5517.5|5514.7|5512.5|5509.7|5523|5520.2|5511.2|5508.4|1295
1610374800000|2021-01-11 14:20:00|5512.2|5509.4|5511|5508.2|5514.7|5511.9|5508|5505.2|3497
1610375100000|2021-01-11 14:25:00|5511.2|5508.4|5507.5|5504.7|5514.6|5511.8|5505|5502.2|1500
1610375400000|2021-01-11 14:30:00|5507.3|5504.5|5522.3|5519.5|5523.6|5520.8|5498.2|5495.4|2611
1610375700000|2021-01-11 14:35:00|5522|5519.2|5513.5|5510.7|5526.6|5523.8|5511|5508.2|2242
1610376000000|2021-01-11 14:40:00|5513.3|5510.5|5514.5|5511.7|5516.6|5513.8|5512|5509.2|1310
1610376300000|2021-01-11 14:45:00|5514.3|5511.5|5512.2|5509.4|5522.3|5519.5|5512|5509.2|1884
1610376600000|2021-01-11 14:50:00|5512|5509.2|5513.5|5510.7|5514.2|5511.4|5509|5506.2|976
1610376900000|2021-01-11 14:55:00|5513.2|5510.4|5524.7|5521.9|5528|5525.2|5513.2|5510.4|2381
1610377200000|2021-01-11 15:00:00|5525|5522.2|5531.3|5528.5|5533.8|5531|5516|5513.2|2145
1610377500000|2021-01-11 15:05:00|5532|5529.2|5530.5|5527.7|5533.5|5530.7|5527|5524.2|2024
1610377800000|2021-01-11 15:10:00|5531.5|5528.7|5529.5|5526.7|5534.5|5531.7|5526.5|5523.7|1584
1610378100000|2021-01-11 15:15:00|5529.3|5526.5|5539.5|5536.7|5541.8|5539|5524.8|5522|1602
1610378400000|2021-01-11 15:20:00|5539.8|5537|5543.1|5540.3|5550.1|5547.3|5539.5|5536.7|3239
1610378700000|2021-01-11 15:25:00|5542.5|5539.7|5547.3|5544.5|5550.8|5548|5542.5|5539.7|1217
1610379000000|2021-01-11 15:30:00|5548.1|5545.3|5550|5547.2|5551.5|5548.7|5542.8|5540|1644
1610379300000|2021-01-11 15:35:00|5549.8|5547|5548.8|5546|5553.5|5550.7|5543.5|5540.4|1933
1610379600000|2021-01-11 15:40:00|5548.5|5545.7|5554.5|5551.7|5558.8|5556|5548.3|5545.5|1094
1610379900000|2021-01-11 15:45:00|5554.3|5551.5|5555|5552.2|5559|5556.2|5551.5|5548.7|1028
1610380200000|2021-01-11 15:50:00|5554.8|5552|5541.5|5538.7|5557|5554.2|5540|5537.2|1869
1610380500000|2021-01-11 15:55:00|5541.2|5538.4|5554.3|5551.5|5554.5|5551.7|5540|5537.2|980
1610380800000|2021-01-11 16:00:00|5553.5|5550.7|5548.5|5545.7|5555.5|5552.7|5546|5543.2|1280
1610381100000|2021-01-11 16:05:00|5548.8|5546|5553|5550.2|5559|5556.2|5548.5|5545.7|1291
1610381400000|2021-01-11 16:10:00|5553.3|5550.5|5548|5545.2|5553.5|5550.7|5542.2|5539.4|1861
1610381700000|2021-01-11 16:15:00|5548.5|5545.7|5553|5550.2|5554.7|5551.9|5545.2|5542.4|1299
1610382000000|2021-01-11 16:20:00|5552.7|5549.9|5555.7|5552.9|5558.5|5555.7|5551.7|5548.9|1829
1610382300000|2021-01-11 16:25:00|5556|5553.2|5557.4|5554.6|5564|5561.2|5548|5545.2|4499
1610382600000|2021-01-11 16:30:00|5557.2|5554.4|5557|5554.2|5559.5|5556.7|5547|5544.2|4585
1610382900000|2021-01-11 16:35:00|5556|5553.2|5557|5554.2|5559.5|5556.7|5553.5|5550.7|1632
1610383200000|2021-01-11 16:40:00|5557.4|5554.6|5557.2|5554.4|5559.7|5556.9|5554|5551.2|1562
1610383500000|2021-01-11 16:45:00|5557|5554.2|5557.5|5554.7|5559|5556.2|5554|5551.2|1894
1610383800000|2021-01-11 16:50:00|5558|5555.2|5554|5551.2|5558.4|5555.6|5554|5551.2|1028
1610384100000|2021-01-11 16:55:00|5554.5|5551.7|5554.5|5551.7|5557|5554.2|5549|5546.2|1175
1610384400000|2021-01-11 17:00:00|5554.7|5551.9|5552.4|5549.6|5559|5556.2|5552.4|5549.6|1108
1610384700000|2021-01-11 17:05:00|5552|5549.2|5545.6|5542.8|5553.9|5551.1|5544.4|5541.6|2836
1610385000000|2021-01-11 17:10:00|5545.4|5542.6|5547.1|5544.3|5551.1|5548.3|5540.9|5538.1|5665
1610385300000|2021-01-11 17:15:00|5546.9|5544.1|5543.3|5540.5|5548.3|5545.5|5540.6|5537.8|3267
1610385600000|2021-01-11 17:20:00|5544.3|5541.5|5542.6|5539.8|5545.1|5542.3|5538.8|5536|2799
1610385900000|2021-01-11 17:25:00|5543.1|5540.3|5548.3|5545.5|5550.1|5547.3|5541.3|5538.5|877
1610386200000|2021-01-11 17:30:00|5547.9|5545.1|5555.3|5552.5|5556.6|5553.8|5547.3|5544.5|2577
1610386500000|2021-01-11 17:35:00|5555.6|5552.8|5571.4|5568.6|5574.9|5572.1|5555.1|5552.3|4422
1610386800000|2021-01-11 17:40:00|5571.6|5568.8|5575.6|5572.8|5582.1|5579.3|5571.6|5568.8|3749
1610387100000|2021-01-11 17:45:00|5575.1|5572.3|5571.9|5569.1|5579.4|5576.6|5569.9|5567.1|969
1610387400000|2021-01-11 17:50:00|5572.9|5570.1|5572.1|5569.3|5573.9|5571.1|5569.3|5566.5|658
1610387700000|2021-01-11 17:55:00|5572.3|5569.5|5568.6|5565.8|5575.1|5572.3|5568.1|5565.3|617
1610388000000|2021-01-11 18:00:00|5568.9|5566.1|5577.3|5574.5|5578.6|5575.8|5568.9|5566.1|1013
1610388300000|2021-01-11 18:05:00|5577.6|5574.8|5574.9|5572.1|5578.6|5575.8|5571.1|5568.3|589
1610388600000|2021-01-11 18:10:00|5575.1|5572.3|5577.3|5574.5|5581.3|5578.5|5574.9|5572.1|577
1610388900000|2021-01-11 18:15:00|5577.1|5574.3|5567.3|5564.5|5581.1|5578.3|5567.3|5564.5|831
1610389200000|2021-01-11 18:20:00|5568.1|5565.3|5564.5|5561.7|5569.8|5567|5562.8|5560|2059
1610389500000|2021-01-11 18:25:00|5564|5561.2|5553.5|5550.7|5564|5561.2|5551.5|5548.7|2569
1610389800000|2021-01-11 18:30:00|5553.2|5550.4|5548.2|5545.4|5555.7|5552.9|5548|5545.2|837
1610390100000|2021-01-11 18:35:00|5547.2|5544.4|5548.2|5545.4|5553.2|5550.4|5546.7|5543.9|719
1610390400000|2021-01-11 18:40:00|5548|5545.2|5549.5|5546.7|5550.2|5547.4|5545.7|5541.8|1383
1610390700000|2021-01-11 18:45:00|5549.7|5546.9|5553.8|5551|5555|5552.2|5546.2|5543.4|1365
1610391000000|2021-01-11 18:50:00|5554.3|5551.5|5565.3|5562.5|5568.8|5566|5553.8|5551|1239
1610391300000|2021-01-11 18:55:00|5565.5|5562.7|5559.8|5557|5568.8|5566|5557|5554.2|1104
1610391600000|2021-01-11 19:00:00|5560|5557.2|5573.8|5571|5575.8|5573|5559.2|5556.4|2572
1610391900000|2021-01-11 19:05:00|5573.5|5570.7|5575.8|5573|5577.5|5574.7|5570.8|5568|1245
1610392200000|2021-01-11 19:10:00|5576.3|5573.5|5572.5|5569.7|5580|5577.2|5570|5567.2|1694
1610392500000|2021-01-11 19:15:00|5572.8|5570|5561.2|5558.4|5575.5|5572.7|5560.2|5557.4|4348
1610392800000|2021-01-11 19:20:00|5560.7|5557.9|5569.5|5566.7|5569.5|5566.7|5556|5553.2|5844
1610393100000|2021-01-11 19:25:00|5569.2|5566.4|5559.5|5556.7|5572.5|5569.7|5557.5|5554.7|12126
1610393400000|2021-01-11 19:30:00|5559.7|5556.9|5548.5|5545.7|5559.7|5556.9|5544.5|5541.7|2609
1610393700000|2021-01-11 19:35:00|5548.2|5545.4|5546.7|5543.9|5550.7|5547.9|5544.7|5541.9|840
1610394000000|2021-01-11 19:40:00|5547.7|5544.9|5547.7|5544.9|5552.2|5549.4|5545.7|5542.9|460
1610394300000|2021-01-11 19:45:00|5548.2|5545.4|5550.7|5547.9|5550.7|5547.9|5544.7|5541.9|329
1610394600000|2021-01-11 19:50:00|5550.4|5547.6|5550.2|5547.4|5550.7|5547.9|5547.4|5544.6|308
1610394900000|2021-01-11 19:55:00|5550.4|5547.6|5550.4|5547.6|5555.2|5552.4|5548.4|5545.6|421
1610395200000|2021-01-11 20:00:00|5551.7|5548.9|5544.7|5541.9|5552.7|5549.9|5543.7|5540.9|1300
1610395500000|2021-01-11 20:05:00|5545.2|5542.4|5539.7|5536.9|5548.7|5545.9|5539.7|5536.9|321
1610395800000|2021-01-11 20:10:00|5540.1|5537.3|5544.2|5541.4|5545.4|5542.6|5538.7|5535.9|217
1610396100000|2021-01-11 20:15:00|5542.9|5540.1|5538.7|5535.9|5545.2|5542.4|5537.7|5534.9|362
1610396400000|2021-01-11 20:20:00|5538.2|5535.4|5539.7|5536.9|5539.7|5536.9|5536.2|5533.4|155
1610396700000|2021-01-11 20:25:00|5540.1|5537.3|5545.7|5542.9|5546.7|5543.9|5539.7|5536.9|211
1610397000000|2021-01-11 20:30:00|5545.1|5542.3|5545.2|5542.4|5548.2|5545.4|5542.7|5539.9|313
1610397300000|2021-01-11 20:35:00|5544.7|5541.9|5542.4|5539.6|5550.2|5547.4|5541.7|5538.9|292
1610397600000|2021-01-11 20:40:00|5542.7|5539.9|5542.7|5539.9|5545.4|5542.6|5540.7|5537.9|78
1610397900000|2021-01-11 20:45:00|5542.2|5539.4|5543.7|5540.9|5544.7|5541.9|5540.7|5537.9|62
1610398200000|2021-01-11 20:50:00|5543.4|5540.6|5547.7|5544.9|5550.4|5547.6|5541.9|5539.1|130
1610398500000|2021-01-11 20:55:00|5547.9|5545.1|5549.4|5546.6|5549.4|5546.6|5544.2|5541.4|165
1610398800000|2021-01-11 21:00:00|5549.2|5546.4|5547.2|5544.4|5550.7|5547.9|5546.7|5543.9|184
1610399100000|2021-01-11 21:05:00|5546.9|5544.1|5553.7|5550.9|5553.7|5550.9|5546.2|5543.4|318
1610399400000|2021-01-11 21:10:00|5553.4|5550.6|5553.9|5551.1|5554.7|5551.9|5551.9|5549.1|198
1610399700000|2021-01-11 21:15:00|5554.2|5551.4|5558.4|5555.6|5559.7|5556.9|5553.4|5550.6|313
1610400000000|2021-01-11 21:20:00|5557.9|5555.1|5557.4|5554.6|5560.9|5558.1|5557.2|5554.4|113
1610400300000|2021-01-11 21:25:00|5557.2|5554.4|5559.2|5556.4|5559.4|5556.6|5556.9|5554.1|85
1610400600000|2021-01-11 21:30:00|5559.4|5556.6|5558.4|5555.6|5559.7|5556.9|5555.7|5552.9|81
1610400900000|2021-01-11 21:35:00|5557.4|5554.6|5554.9|5552.1|5557.7|5554.9|5553.7|5550.9|68
1610401200000|2021-01-11 21:40:00|5554.4|5551.6|5554.7|5551.9|5555.4|5552.6|5553.2|5550.4|48
1610401500000|2021-01-11 21:45:00|5555.2|5552.4|5560.7|5557.9|5561.7|5558.9|5554.7|5551.9|151
1610401800000|2021-01-11 21:50:00|5560.4|5557.6|5559.7|5556.9|5560.9|5558.1|5558.9|5556.1|164
1610402100000|2021-01-11 21:55:00|5560.4|5557.6|5559.2|5556.4|5563.8|5559.9|5558.9|5553.3|147
1610402400000|2021-01-11 22:00:00|5559.7|5556.9|5561.8|5551.8|5564.5|5557.4|5555.7|5550.6|4
1610402700000|2021-01-11 22:05:00|5562.8|5552.8|5561.3|5557.3|5563.3|5557.3|5561.3|5552.3|0
1610403000000|2021-01-11 22:10:00|5561.2|5558.4|5561|5557|5561.7|5558.9|5560.7|5557|1
1610403600000|2021-01-11 22:20:00|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|5561.3|5557.3|0
1610403900000|2021-01-11 22:25:00|||||||||1
1610404200000|2021-01-11 22:30:00|5562.3|5552.3|5563|5553|5563.5|5555|5559|5552.3|0
1610404500000|2021-01-11 22:35:00|5565.5|5555.5|5569.3|5559.3|5571.8|5564.1|5563.5|5553.5|90
1610404800000|2021-01-11 22:40:00|5568.7|5558.7|5561.7|5558.9|5570.7|5564.8|5561.7|5557.5|21
1610405100000|2021-01-11 22:45:00|5561.8|5557.8|5561.7|5558.9|5562|5558.9|5561.4|5557.8|0
1610405400000|2021-01-11 22:50:00|5561.9|5559.1|5561.5|5551.5|5564.7|5559.1|5559.7|5551.3|2
1610405700000|2021-01-11 22:55:00|5562.7|5552.7|5566.2|5556.2|5566.2|5556.2|5562.7|5552.7|1
1610413200000|2021-01-12 01:00:00|5568|5558|5564.4|5561.6|5569.6|5566.8|5560.4|5557.6|470
1610413500000|2021-01-12 01:05:00|5563.4|5560.6|5569.2|5566.4|5569.7|5566.9|5561.4|5558.6|307
1610413800000|2021-01-12 01:10:00|5570.2|5567.4|5572.1|5569.3|5574.4|5571.6|5568.6|5565.8|269
1610414100000|2021-01-12 01:15:00|5571.9|5569.1|5574.9|5572.1|5575.6|5572.8|5569.6|5566.8|211
1610414400000|2021-01-12 01:20:00|5574.6|5571.8|5565.4|5562.6|5574.6|5571.8|5564.4|5561.6|158
1610414700000|2021-01-12 01:25:00|5564.9|5562.1|5559.9|5557.1|5565.4|5562.6|5559.7|5556.9|147
1610415000000|2021-01-12 01:30:00|5559.1|5556.3|5553.9|5551.1|5561.4|5558.6|5552.4|5549.6|384
1610415300000|2021-01-12 01:35:00|5553.6|5550.8|5559.1|5556.3|5560.9|5558.1|5552.6|5549.8|124
1610415600000|2021-01-12 01:40:00|5559.4|5556.6|5557.6|5554.8|5561.1|5558.3|5556.6|5553.8|259
1610415900000|2021-01-12 01:45:00|5557.4|5554.6|5555.6|5552.8|5557.9|5555.1|5554.4|5551.6|69
1610416200000|2021-01-12 01:50:00|5555.4|5552.6|5557.1|5554.3|5557.9|5555.1|5554.9|5552.1|237
1610416500000|2021-01-12 01:55:00|5556.9|5554.1|5558.9|5556.1|5559.9|5557.1|5554.6|5551.8|177
1610416800000|2021-01-12 02:00:00|5559.4|5556.6|5559.4|5556.6|5562.4|5559.6|5558.6|5555.8|36
1610417100000|2021-01-12 02:05:00|5559.6|5556.8|5562.9|5560.1|5563.6|5560.8|5558.9|5556.1|85
1610417400000|2021-01-12 02:10:00|5562.3|5559.5|5560.9|5558.1|5562.3|5559.5|5560.1|5557.3|45
1610417700000|2021-01-12 02:15:00|5560.6|5557.8|5561.9|5559.1|5561.9|5559.1|5560.1|5557.3|48
1610418000000|2021-01-12 02:20:00|5561.6|5558.8|5561.6|5558.8|5561.6|5558.8|5560.6|5557.8|14
1610418300000|2021-01-12 02:25:00|5561.4|5558.6|5560.6|5557.8|5561.4|5558.6|5560.4|5557.6|57
1610418600000|2021-01-12 02:30:00|5561.4|5558.6|5562.6|5559.8|5564.9|5562.1|5559.1|5556.3|225
1610418900000|2021-01-12 02:35:00|5562.4|5559.6|5562.6|5559.8|5563.1|5560.3|5560.6|5557.8|26
1610419200000|2021-01-12 02:40:00|5562.4|5559.6|5561.9|5559.1|5562.4|5559.6|5558.4|5555.6|29
1610419500000|2021-01-12 02:45:00|5562.4|5559.6|5555.9|5553.1|5562.4|5559.6|5555.1|5552.3|176
1610419800000|2021-01-12 02:50:00|5556.1|5553.3|5561.1|5558.3|5561.4|5558.6|5555.1|5552.3|15
1610420100000|2021-01-12 02:55:00|5561.6|5558.8|5556.1|5553.3|5562.6|5559.8|5556.1|5553.3|130
1610420400000|2021-01-12 03:00:00|5556.4|5553.6|5558.6|5555.8|5559.4|5556.6|5556.1|5553.3|46
1610420700000|2021-01-12 03:05:00|5558.4|5555.6|5558.9|5556.1|5559.1|5556.3|5556.1|5553.3|33
1610421000000|2021-01-12 03:10:00|5557.4|5554.6|5557.9|5555.1|5558.6|5555.8|5557.1|5554.3|11
1610421300000|2021-01-12 03:15:00|5557.6|5554.8|5557.4|5554.6|5558.1|5555.3|5554.9|5552.1|41
1610421600000|2021-01-12 03:20:00|5556.4|5553.6|5555.9|5553.1|5556.9|5554.1|5554.4|5551.6|56
1610421900000|2021-01-12 03:25:00|5556.1|5553.3|5557.4|5554.6|5557.4|5554.6|5556.1|5553.3|16
1610422200000|2021-01-12 03:30:00|5557.6|5554.8|5558.6|5555.8|5559.6|5556.8|5556.9|5554.1|54
1610422500000|2021-01-12 03:35:00|5558.9|5556.1|5558.9|5556.1|5559.1|5556.3|5558.4|5555.6|13
1610422800000|2021-01-12 03:40:00|5558.6|5555.8|5560.1|5557.3|5560.1|5557.3|5558.6|5555.8|24
1610423100000|2021-01-12 03:45:00|5560.4|5557.6|5560.1|5557.3|5560.6|5557.8|5559.1|5556.3|45
1610423400000|2021-01-12 03:50:00|5561.1|5558.3|5561.4|5558.6|5562.1|5559.3|5560.6|5557.8|75
1610423700000|2021-01-12 03:55:00|5561.6|5558.8|5560.1|5557.3|5561.6|5558.8|5560.1|5557.3|13
1610424000000|2021-01-12 04:00:00|5559.9|5557.1|5556.6|5553.8|5560.1|5557.3|5556.6|5553.8|121
1610424300000|2021-01-12 04:05:00|5556.4|5553.6|5554.1|5551.3|5556.6|5553.8|5554.1|5551.3|57
1610424600000|2021-01-12 04:10:00|5554.4|5551.6|5555.6|5552.8|5556.6|5553.8|5554.4|5551.6|25
1610424900000|2021-01-12 04:15:00|5556.4|5553.6|5556.4|5553.6|5557.4|5554.6|5555.6|5552.8|13
1610425200000|2021-01-12 04:20:00|5556.9|5554.1|5555.4|5552.6|5556.9|5554.1|5555.4|5552.6|34
1610425500000|2021-01-12 04:25:00|5555.6|5552.8|5553.4|5550.6|5556.4|5553.6|5552.4|5549.6|104
1610425800000|2021-01-12 04:30:00|5553.6|5550.8|5552.4|5549.6|5554.4|5551.6|5552.1|5549.3|8
1610426100000|2021-01-12 04:35:00|5552.6|5549.8|5553.4|5550.6|5554.1|5551.3|5552.4|5549.6|12
1610426400000|2021-01-12 04:40:00|5553.1|5550.3|5553.1|5550.3|5554.4|5551.6|5552.4|5549.6|19
1610426700000|2021-01-12 04:45:00|5553.4|5550.6|5555.4|5552.6|5556.9|5554.1|5553.1|5550.3|20
1610427000000|2021-01-12 04:50:00|5555.6|5552.8|5554.4|5551.6|5555.9|5553.1|5553.9|5551.1|10
1610427300000|2021-01-12 04:55:00|5553.9|5551.1|5554.4|5551.6|5554.6|5551.8|5552.9|5550.1|20
1610427600000|2021-01-12 05:00:00|5554.6|5551.8|5551.1|5548.3|5555.1|5552.3|5549.6|5546.8|91
1610427900000|2021-01-12 05:05:00|5551.4|5548.6|5551.4|5548.6|5555.6|5552.8|5550.9|5548.1|245
1610428200000|2021-01-12 05:10:00|5551.6|5548.8|5552.4|5549.6|5552.4|5549.6|5549.6|5546.8|52
1610428500000|2021-01-12 05:15:00|5552.1|5549.3|5552.3|5549.5|5552.6|5549.8|5551.3|5548.5|19
1610428800000|2021-01-12 05:20:00|5552.1|5549.3|5552.3|5549.5|5552.3|5549.5|5551.3|5548.5|4
1610429100000|2021-01-12 05:25:00|5552.8|5550|5552.3|5549.5|5552.8|5550|5551.8|5549|73
1610429400000|2021-01-12 05:30:00|5552.6|5549.8|5560.6|5557.8|5561.3|5558.5|5551.6|5548.8|372
1610429700000|2021-01-12 05:35:00|5560.3|5557.5|5564.3|5561.5|5564.9|5562.1|5560.1|5557.3|180
1610430000000|2021-01-12 05:40:00|5564.1|5561.3|5573.3|5570.5|5574.1|5571.3|5562.3|5559.5|697
1610430300000|2021-01-12 05:45:00|5573.6|5570.8|5581.3|5578.5|5581.3|5578.5|5573.3|5570.5|287
1610430600000|2021-01-12 05:50:00|5581.6|5578.8|5582.6|5579.8|5582.6|5579.8|5580.6|5577.8|276
1610430900000|2021-01-12 05:55:00|5582.8|5580|5574.3|5571.5|5583.3|5580.5|5573.8|5571|198
1610431200000|2021-01-12 06:00:00|5574.6|5571.8|5571.1|5568.3|5574.6|5571.8|5569.1|5566.3|112
1610431500000|2021-01-12 06:05:00|5570.6|5567.8|5572.6|5569.8|5576.8|5574|5570.3|5567.5|71
1610431800000|2021-01-12 06:10:00|5573.1|5570.3|5575.3|5572.5|5581.3|5578.5|5573.1|5570.3|96
1610432100000|2021-01-12 06:15:00|5575.6|5572.8|5575.6|5572.8|5575.8|5573|5572.1|5569.3|88
1610432400000|2021-01-12 06:20:00|5575.3|5572.5|5573.1|5570.3|5575.3|5572.5|5572.3|5569.5|53
1610432700000|2021-01-12 06:25:00|5572.8|5570|5575.6|5572.8|5576.3|5573.5|5572.8|5570|28
1610433000000|2021-01-12 06:30:00|5575.8|5573|5583.1|5580.3|5583.3|5580.5|5575.8|5573|197
1610433300000|2021-01-12 06:35:00|5582.8|5580|5586.8|5584|5587.1|5584.3|5578.1|5575.3|133
1610433600000|2021-01-12 06:40:00|5587.1|5584.3|5582.1|5579.3|5587.3|5584.5|5573.3|5570.5|774
1610433900000|2021-01-12 06:45:00|5582.6|5579.8|5582.6|5579.8|5585.1|5582.3|5579.6|5576.8|195
1610434200000|2021-01-12 06:50:00|5581.6|5578.8|5586.8|5584|5590.1|5587.3|5579.8|5577|392
1610434500000|2021-01-12 06:55:00|5586.6|5583.8|5586.6|5583.8|5589.3|5586.5|5585.1|5582.3|71
1610434800000|2021-01-12 07:00:00|5586.3|5583.5|5590.3|5587.5|5590.6|5587.8|5583.3|5580.5|128
1610435100000|2021-01-12 07:05:00|5590.6|5587.8|5596.1|5593.3|5598.1|5595.3|5589.8|5587|585
1610435400000|2021-01-12 07:10:00|5595.9|5593.1|5599.1|5596.3|5606.1|5603.3|5594.1|5591.3|1288
1610435700000|2021-01-12 07:15:00|5598.9|5596.1|5599.1|5596.3|5604.9|5602.1|5593.1|5590.3|1043
1610436000000|2021-01-12 07:20:00|5599.3|5596.5|5597.1|5594.3|5600.3|5597.5|5595.1|5592.3|193
1610436300000|2021-01-12 07:25:00|5597.3|5594.5|5603.6|5600.8|5606.6|5603.8|5597.3|5594.5|264
1610436600000|2021-01-12 07:30:00|5602.8|5600|5602.1|5599.3|5610.1|5607.3|5602.1|5599.3|643
1610436900000|2021-01-12 07:35:00|5602.6|5599.8|5598.8|5596|5604.8|5602|5597.1|5594.3|209
1610437200000|2021-01-12 07:40:00|5599.1|5596.3|5600.3|5597.5|5600.8|5598|5597.6|5594.8|209
1610437500000|2021-01-12 07:45:00|5600.6|5597.8|5597.6|5594.8|5605.1|5602.3|5595.1|5592.3|952
1610437800000|2021-01-12 07:50:00|5597.8|5595|5597.1|5594.3|5598.8|5596|5596.6|5593.8|103
1610438100000|2021-01-12 07:55:00|5598.1|5595.3|5598.1|5595.3|5602.1|5599.3|5595.1|5592.3|616
1610438400000|2021-01-12 08:00:00|5597.8|5595|5610.1|5607.3|5610.1|5607.3|5597.1|5594.3|1200
1610438700000|2021-01-12 08:05:00|5609.8|5607|5608.3|5605.5|5609.8|5607|5597.6|5594.8|1624
1610439000000|2021-01-12 08:10:00|5608.1|5605.3|5605.3|5602.5|5609.6|5606.8|5602.1|5599.3|783
1610439300000|2021-01-12 08:15:00|5605.6|5602.8|5597.1|5594.3|5605.8|5603|5594.6|5591.8|999
1610439600000|2021-01-12 08:20:00|5596.8|5594|5596.8|5594|5602.6|5599.8|5594.1|5591.3|1490
1610439900000|2021-01-12 08:25:00|5597.6|5594.8|5596.6|5593.8|5599.6|5596.8|5590.8|5588|2525
1610440200000|2021-01-12 08:30:00|5596.3|5593.5|5602.3|5599.5|5603.1|5600.3|5593.3|5590.5|1876
1610440500000|2021-01-12 08:35:00|5602.6|5599.8|5601.3|5598.5|5606.3|5603.5|5600.3|5597.5|2141
1610440800000|2021-01-12 08:40:00|5601.1|5598.3|5599.6|5596.8|5601.3|5598.5|5592.6|5589.8|1545
1610441100000|2021-01-12 08:45:00|5599.3|5596.5|5593.3|5590.5|5599.3|5596.5|5592|5589.2|876
1610441400000|2021-01-12 08:50:00|5593.6|5590.8|5597.6|5594.8|5598.3|5595.5|5588|5585.2|1386
1610441700000|2021-01-12 08:55:00|5597.3|5594.5|5602.6|5599.8|5603.1|5600.3|5596.6|5593.8|727
1610442000000|2021-01-12 09:00:00|5603.3|5600.5|5601.6|5598.8|5603.6|5600.8|5595.6|5592.8|1191
1610442300000|2021-01-12 09:05:00|5600.8|5598|5600.1|5597.3|5604.5|5601.7|5594.1|5591.3|2097
1610442600000|2021-01-12 09:10:00|5599.1|5596.3|5623.3|5620.5|5626.1|5623.3|5598.1|5595.3|1934
1610442900000|2021-01-12 09:15:00|5623.5|5620.7|5623.8|5621|5627.5|5624.7|5614.1|5611.3|1498
1610443200000|2021-01-12 09:20:00|5624.1|5621.3|5627.3|5624.5|5630.1|5627.3|5623.5|5620.7|980
1610443500000|2021-01-12 09:25:00|5627.8|5625|5624.6|5621.8|5628.3|5625.5|5614.1|5611.3|2132
1610443800000|2021-01-12 09:30:00|5624.3|5621.5|5626.6|5623.8|5632.6|5629.8|5622.8|5620|1499
1610444100000|2021-01-12 09:35:00|5626.1|5623.3|5625.3|5622.5|5629.6|5626.8|5624.1|5621.3|374
1610444400000|2021-01-12 09:40:00|5625.6|5622.8|5643.1|5640.3|5645.1|5642.3|5620.3|5617.5|3137
1610444700000|2021-01-12 09:45:00|5643.3|5640.5|5647.3|5644.5|5650.1|5647.3|5641.6|5638.8|1590
1610445000000|2021-01-12 09:50:00|5647.6|5644.8|5650.6|5647.8|5654.1|5651.3|5646.3|5643.5|1473
1610445300000|2021-01-12 09:55:00|5650.1|5647.3|5656.8|5654|5659.3|5656.5|5648.1|5645.3|1157
1610445600000|2021-01-12 10:00:00|5656.6|5653.8|5664.6|5661.8|5672|5666.5|5655.3|5652.5|2284
1610445900000|2021-01-12 10:05:00|5664.3|5661.5|5650.8|5648|5664.6|5661.8|5643.8|5641|2525
1610446200000|2021-01-12 10:10:00|5650.6|5647.8|5641.1|5638.3|5650.6|5647.8|5635.6|5632.8|1427
1610446500000|2021-01-12 10:15:00|5641.6|5638.8|5641.8|5639|5644.8|5642|5634.1|5631.3|1012
1610446800000|2021-01-12 10:20:00|5641.6|5638.8|5652.1|5649.3|5653.6|5650.8|5640.1|5637.3|687
1610447100000|2021-01-12 10:25:00|5651.8|5649|5650.6|5647.8|5653.6|5650.8|5647.3|5644.5|1710
1610447400000|2021-01-12 10:30:00|5651.1|5648.3|5641.1|5638.3|5653.1|5650.3|5640.1|5637.3|743
1610447700000|2021-01-12 10:35:00|5640.6|5637.8|5641.1|5638.3|5643.8|5641|5640.1|5637.3|645
1610448000000|2021-01-12 10:40:00|5641.8|5639|5649.8|5647|5651.8|5649|5639.8|5637|561
1610448300000|2021-01-12 10:45:00|5649.6|5646.8|5649.8|5647|5653.8|5651|5647.1|5644.3|534
1610448600000|2021-01-12 10:50:00|5649.6|5646.8|5648.1|5645.3|5649.6|5646.8|5641.1|5638.3|357
1610448900000|2021-01-12 10:55:00|5647.6|5644.8|5647|5644.2|5651.8|5649|5645|5642.2|417
1610449200000|2021-01-12 11:00:00|5646|5643.2|5639|5636.2|5648|5645.2|5638|5635.2|489
1610449500000|2021-01-12 11:05:00|5639.3|5636.5|5639.6|5636.8|5642.3|5639.5|5633|5630.2|1601
1610449800000|2021-01-12 11:10:00|5639.8|5637|5645.6|5642.8|5646.1|5643.3|5637.6|5634.8|483
1610450100000|2021-01-12 11:15:00|5644.8|5642|5656.8|5654|5659.1|5656.3|5644.6|5641.8|1166
1610450400000|2021-01-12 11:20:00|5656.3|5653.5|5658.8|5656|5661.3|5658.5|5654.6|5651.8|1434
1610450700000|2021-01-12 11:25:00|5659.6|5656.8|5654.6|5651.8|5661|5658.2|5654.6|5651.8|813
1610451000000|2021-01-12 11:30:00|5654.3|5651.5|5656.3|5653.5|5662.6|5659.8|5653.6|5650.8|485
1610451300000|2021-01-12 11:35:00|5656.6|5653.8|5660.3|5657.5|5662.3|5659.5|5654.6|5651.8|530
1610451600000|2021-01-12 11:40:00|5660.1|5657.3|5649.6|5646.8|5660.3|5657.5|5646.6|5643.8|779
1610451900000|2021-01-12 11:45:00|5649.3|5646.5|5643.6|5640.8|5650.3|5647.5|5643.6|5640.8|715
1610452200000|2021-01-12 11:50:00|5643.8|5641|5647.1|5644.3|5648.6|5645.8|5643.6|5640.8|380
1610452500000|2021-01-12 11:55:00|5646.6|5643.8|5639.6|5636.8|5647.1|5644.3|5639.6|5636.8|778
1610452800000|2021-01-12 12:00:00|5639.8|5637|5645.1|5642.3|5645.1|5642.3|5637.6|5634.8|1644
1610453100000|2021-01-12 12:05:00|5645.6|5642.8|5642.6|5639.8|5646.6|5643.8|5641.6|5638.8|238
1610453400000|2021-01-12 12:10:00|5643.1|5640.3|5636.8|5634|5643.6|5640.8|5634.3|5631.5|1300
1610453700000|2021-01-12 12:15:00|5636.6|5633.8|5632.6|5629.8|5640.6|5637.8|5630|5627.2|1313
1610454000000|2021-01-12 12:20:00|5632.8|5630|5643.3|5640.5|5644.8|5642|5631.8|5629|493
1610454300000|2021-01-12 12:25:00|5642.8|5640|5646.5|5643.7|5648.5|5645.7|5641.8|5639|368
1610454600000|2021-01-12 12:30:00|5646.8|5644|5643.5|5640.7|5648.3|5645.5|5643.3|5640.5|151
1610454900000|2021-01-12 12:35:00|5644|5641.2|5646.8|5644|5648.3|5645.5|5643.5|5640.7|1995
1610455200000|2021-01-12 12:40:00|5646.5|5643.7|5652.5|5649.7|5652.5|5649.7|5644|5641.2|966
1610455500000|2021-01-12 12:45:00|5652.8|5650|5661.3|5658.5|5663.5|5660.7|5651.5|5648.7|769
1610455800000|2021-01-12 12:50:00|5661.5|5658.7|5650.3|5647.5|5666.5|5663.7|5650.3|5647.5|779
1610456100000|2021-01-12 12:55:00|5650.8|5648|5639|5636.2|5651.8|5649|5639|5636.2|756
1610456400000|2021-01-12 13:00:00|5638|5635.2|5637.8|5635|5645.5|5642.7|5637|5634.2|993
1610456700000|2021-01-12 13:05:00|5637.5|5634.7|5648|5645.2|5648.8|5646|5634.3|5631.5|1374
1610457000000|2021-01-12 13:10:00|5647|5644.2|5634.5|5631.7|5647|5644.2|5634.5|5631.7|1847
1610457300000|2021-01-12 13:15:00|5635|5632.2|5641.5|5638.7|5643.5|5640.7|5634.5|5631.7|1080
1610457600000|2021-01-12 13:20:00|5640.8|5638|5637|5634.2|5642.5|5639.7|5630.8|5628|1028
1610457900000|2021-01-12 13:25:00|5636.5|5633.7|5638.5|5635.7|5640.5|5637.7|5635.8|5633|330
1610458200000|2021-01-12 13:30:00|5638.8|5636|5635|5632.2|5644|5641.2|5633.8|5631|510
1610458500000|2021-01-12 13:35:00|5635.3|5632.5|5633.5|5630.7|5638.1|5634.2|5629.3|5626.5|2329
1610458800000|2021-01-12 13:40:00|5633.8|5631|5634.8|5632|5635.5|5632.7|5632|5629.2|1007
1610459100000|2021-01-12 13:45:00|5634.5|5631.7|5635.5|5632.7|5640.3|5637.5|5633.5|5630.7|566
1610459400000|2021-01-12 13:50:00|5635|5632.2|5635|5632.2|5638.8|5636|5630.8|5628|567
1610459700000|2021-01-12 13:55:00|5634.8|5632|5625|5622.2|5637|5634.2|5623.8|5621|1143
1610460000000|2021-01-12 14:00:00|5625.3|5622.5|5626.3|5623.5|5636|5633.2|5622.5|5619.7|1791
1610460300000|2021-01-12 14:05:00|5626.5|5623.7|5623.3|5620.5|5628.5|5625.7|5613|5610.2|3664
1610460600000|2021-01-12 14:10:00|5623|5620.2|5624|5621.2|5635.8|5633|5622|5619.2|1263
1610460900000|2021-01-12 14:15:00|5623.5|5620.7|5630|5627.2|5633.5|5630.7|5622.8|5620|3905
1610461200000|2021-01-12 14:20:00|5629.8|5627|5627.8|5625|5632.5|5629.7|5624.8|5622|801
1610461500000|2021-01-12 14:25:00|5627.5|5624.7|5617|5614.2|5627.5|5624.7|5615|5612.2|744
1610461800000|2021-01-12 14:30:00|5617.3|5614.5|5623.8|5621|5627.8|5625|5617|5614.2|1594
1610462100000|2021-01-12 14:35:00|5624|5621.2|5617.5|5614.7|5624|5621.2|5616|5613.2|2775
1610462400000|2021-01-12 14:40:00|5617.3|5614.5|5615|5612.2|5621.5|5618.7|5611|5608.2|1583
1610462700000|2021-01-12 14:45:00|5614.8|5612|5609.8|5607|5620.5|5617.7|5609|5606.2|1291
1610463000000|2021-01-12 14:50:00|5610|5607.2|5610.5|5607.7|5611.5|5608.7|5605|5602.2|4891
1610463300000|2021-01-12 14:55:00|5610|5607.2|5612.5|5609.7|5614.5|5611.7|5606.5|5603.7|4071
1610463600000|2021-01-12 15:00:00|5612|5609.2|5616.8|5614|5618|5615.2|5609.5|5606.7|1432
1610463900000|2021-01-12 15:05:00|5617|5614.2|5620|5617.2|5626.5|5623.7|5614.5|5611.7|3514
1610464200000|2021-01-12 15:10:00|5620.3|5617.5|5626.8|5624|5630.5|5627.7|5620.3|5617.5|1841
1610464500000|2021-01-12 15:15:00|5626.5|5623.7|5628.5|5625.7|5634.5|5631.7|5624.8|5622|1435
1610464800000|2021-01-12 15:20:00|5629|5626.2|5639.5|5636.7|5639.5|5636.7|5626.5|5623.7|1368
1610465100000|2021-01-12 15:25:00|5638.5|5635.7|5631.8|5629|5642|5639.2|5629.8|5627|1251
1610465400000|2021-01-12 15:30:00|5632.5|5629.7|5639.3|5636.5|5641.8|5639|5632.5|5629.7|920
1610465700000|2021-01-12 15:35:00|5639|5636.2|5640|5637.2|5643|5640.2|5635|5632.2|1180
1610466000000|2021-01-12 15:40:00|5640.8|5638|5640.3|5637.5|5644.8|5642|5635.5|5632.7|1322
1610466300000|2021-01-12 15:45:00|5640.5|5637.7|5651.3|5648.5|5652.5|5649.7|5636.8|5634|1860
1610466600000|2021-01-12 15:50:00|5651|5648.2|5652|5649.2|5654.5|5651.7|5645|5642.2|1096
1610466900000|2021-01-12 15:55:00|5652.3|5649.5|5651|5648.2|5656|5653.2|5648|5645.2|1292
1610467200000|2021-01-12 16:00:00|5650.7|5647.9|5647.7|5644.9|5654.2|5651.4|5647.7|5644.9|1741
1610467500000|2021-01-12 16:05:00|5648|5645.2|5655.2|5652.4|5656.7|5653.9|5647|5644.2|1804
1610467800000|2021-01-12 16:10:00|5655.7|5652.9|5652.2|5649.4|5656|5653.2|5645|5642.2|1603
1610468100000|2021-01-12 16:15:00|5652|5649.2|5652.2|5649.4|5659.2|5656.4|5651|5648.2|1519
1610468400000|2021-01-12 16:20:00|5652.5|5649.7|5659.2|5656.4|5659.2|5656.4|5652|5649.2|1437
1610468700000|2021-01-12 16:25:00|5659|5656.2|5657|5654.2|5661|5658.2|5651.5|5648.7|3348
1610469000000|2021-01-12 16:30:00|5656.7|5653.9|5659.3|5656.5|5659.3|5656.5|5649.7|5646.9|6874
1610469300000|2021-01-12 16:35:00|5659|5656.2|5651.5|5648.7|5660.5|5657.7|5646.7|5643.9|4213
1610469600000|2021-01-12 16:40:00|5651.7|5648.9|5654|5651.2|5654.5|5651.7|5650.5|5647.7|950
1610469900000|2021-01-12 16:45:00|5653.7|5650.9|5655|5652.2|5661.5|5658.7|5653|5650.2|2711
1610470200000|2021-01-12 16:50:00|5655.2|5652.4|5646|5643.2|5656.2|5653.4|5640.7|5637.9|1584
1610470500000|2021-01-12 16:55:00|5645.7|5642.9|5654|5651.2|5656|5653.2|5645.2|5642.4|1535
1610470800000|2021-01-12 17:00:00|5654.5|5651.7|5643.5|5640.7|5656.5|5653.7|5643.5|5640.7|1092
1610471100000|2021-01-12 17:05:00|5643.2|5640.4|5646.5|5643.7|5647.7|5644.9|5639.5|5636.7|5250
1610471400000|2021-01-12 17:10:00|5646|5643.2|5635.8|5633|5646.8|5644|5635|5632.2|1650
1610471700000|2021-01-12 17:15:00|5636|5633.2|5642|5639.2|5643.8|5641|5630|5627.2|2783
1610472000000|2021-01-12 17:20:00|5642.3|5639.5|5640|5637.2|5644.3|5641.5|5638.3|5635.5|570
1610472300000|2021-01-12 17:25:00|5640.3|5637.5|5650.3|5647.5|5650.3|5647.5|5640.3|5637.5|887
1610472600000|2021-01-12 17:30:00|5650.5|5647.7|5649.5|5646.7|5651.5|5648.7|5647.5|5644.7|755
1610472900000|2021-01-12 17:35:00|5649|5646.2|5650.2|5647.4|5653|5650.2|5645.5|5642.7|2153
1610473200000|2021-01-12 17:40:00|5650|5647.2|5649.7|5646.9|5652.5|5649.7|5646.7|5643.9|475
1610473500000|2021-01-12 17:45:00|5649.5|5646.7|5646|5643.2|5650.5|5647.7|5643.5|5640.7|558
1610473800000|2021-01-12 17:50:00|5645.7|5642.9|5647|5644.2|5649.7|5646.9|5645|5642.2|436
1610474100000|2021-01-12 17:55:00|5648|5645.2|5642.7|5639.9|5649|5646.2|5642|5639.2|535
1610474400000|2021-01-12 18:00:00|5642.5|5639.7|5643|5640.2|5648|5645.2|5641|5638.2|1433
1610474700000|2021-01-12 18:05:00|5642.7|5639.9|5646|5643.2|5647.7|5644.9|5641.5|5638.7|470
1610475000000|2021-01-12 18:10:00|5645.7|5642.9|5649|5646.2|5651|5648.2|5642|5639.2|630
1610475300000|2021-01-12 18:15:00|5649.2|5646.4|5634.2|5631.4|5649.2|5646.4|5633.2|5630.4|1611
1610475600000|2021-01-12 18:20:00|5634.7|5631.9|5629|5626.2|5635|5632.2|5627|5624.2|1374
1610475900000|2021-01-12 18:25:00|5628.5|5625.7|5636.7|5633.9|5638|5635.2|5625.7|5622.9|1441
1610476200000|2021-01-12 18:30:00|5636.2|5633.4|5642|5639.2|5645.5|5642.7|5633.5|5630.7|2251
1610476500000|2021-01-12 18:35:00|5641.7|5638.9|5641.2|5638.4|5642.5|5639.7|5639|5636.2|748
1610476800000|2021-01-12 18:40:00|5641|5638.2|5639|5636.2|5642.2|5639.4|5637.5|5634.7|565
1610477100000|2021-01-12 18:45:00|5639.2|5636.4|5642|5639.2|5643.5|5640.7|5638.2|5635.4|666
1610477400000|2021-01-12 18:50:00|5642.2|5639.4|5645.2|5642.4|5645.2|5642.4|5638.2|5635.4|659
1610477700000|2021-01-12 18:55:00|5645.5|5642.7|5648.7|5645.9|5652.5|5649.7|5645.5|5642.7|960
1610478000000|2021-01-12 19:00:00|5649|5646.2|5647.7|5644.9|5651|5648.2|5647|5644.2|1491
1610478300000|2021-01-12 19:05:00|5648|5645.2|5640.5|5637.7|5648|5645.2|5639.5|5636.7|1206
1610478600000|2021-01-12 19:10:00|5641.2|5638.4|5650.2|5647.4|5650.2|5647.4|5640.5|5637.7|2028
1610478900000|2021-01-12 19:15:00|5650|5647.2|5653.5|5650.7|5658|5655.2|5645.5|5642.7|3269
1610479200000|2021-01-12 19:20:00|5653.7|5650.9|5657.2|5654.4|5658.5|5655.7|5646|5643.2|4363
1610479500000|2021-01-12 19:25:00|5657.5|5654.7|5655|5652.2|5660|5657.2|5651|5648.2|13108
1610479800000|2021-01-12 19:30:00|5654.5|5651.7|5653.2|5650.4|5659|5656.2|5653.2|5650.4|2934
1610480100000|2021-01-12 19:35:00|5653.7|5650.9|5651.2|5648.4|5653.7|5650.9|5648.5|5645.7|963
1610480400000|2021-01-12 19:40:00|5651.5|5648.7|5649.2|5646.4|5653.2|5650.4|5648.5|5645.7|289
1610480700000|2021-01-12 19:45:00|5648.5|5645.7|5650.7|5647.9|5652|5649.2|5647|5644.2|371
1610481000000|2021-01-12 19:50:00|5650.5|5647.7|5649.7|5646.9|5651.2|5648.4|5648.5|5645.7|137
1610481300000|2021-01-12 19:55:00|5650|5647.2|5653.2|5650.4|5653.2|5650.4|5649.5|5646.7|174
1610481600000|2021-01-12 20:00:00|5653.5|5650.7|5654.2|5651.4|5654.7|5651.9|5650.5|5647.7|188
1610481900000|2021-01-12 20:05:00|5654|5651.2|5653.2|5650.4|5654.5|5651.7|5651.2|5648.4|923
1610482200000|2021-01-12 20:10:00|5653|5650.2|5650.7|5647.9|5653.7|5650.9|5650|5647.2|104
1610482500000|2021-01-12 20:15:00|5651.2|5648.4|5650.2|5647.4|5652.2|5649.4|5650.2|5647.4|119
1610482800000|2021-01-12 20:20:00|5650.5|5647.7|5650.2|5647.4|5652|5649.2|5650|5647.2|335
1610483100000|2021-01-12 20:25:00|5650.5|5647.7|5651.2|5648.4|5651.7|5648.9|5649|5646.2|413
1610483400000|2021-01-12 20:30:00|5651.4|5648.6|5652.2|5649.4|5653.2|5650.4|5650.7|5647.9|101
1610483700000|2021-01-12 20:35:00|5652.7|5649.9|5651|5648.2|5654.2|5651.4|5650|5647.2|246
1610484000000|2021-01-12 20:40:00|5651.5|5648.7|5654.2|5651.4|5654.2|5651.4|5651.5|5648.7|91
1610484300000|2021-01-12 20:45:00|5654|5651.2|5654.9|5652.1|5654.9|5652.1|5652.4|5649.6|232
1610484600000|2021-01-12 20:50:00|5654.4|5651.6|5650.4|5647.6|5654.7|5651.9|5650.4|5647.6|196
1610484900000|2021-01-12 20:55:00|5650.9|5648.1|5649.9|5647.1|5652.7|5649.9|5649.9|5647.1|383
1610485200000|2021-01-12 21:00:00|5650.4|5647.6|5652.2|5649.4|5653.4|5650.6|5650.4|5647.6|192
1610485500000|2021-01-12 21:05:00|5652.4|5649.6|5652.2|5649.4|5653.2|5650.4|5651.7|5648.9|68
1610485800000|2021-01-12 21:10:00|5651.9|5649.1|5652.7|5649.9|5653.2|5650.4|5651.9|5649.1|49
1610486100000|2021-01-12 21:15:00|5652.9|5650.1|5652.9|5650.1|5654.9|5652.1|5651.9|5649.1|91
1610486400000|2021-01-12 21:20:00|5653.2|5650.4|5654.2|5651.4|5654.2|5651.4|5650.9|5648.1|249
1610486700000|2021-01-12 21:25:00|5654.4|5651.6|5653.9|5651.1|5655.9|5653.1|5652.9|5650.1|120
1610487000000|2021-01-12 21:30:00|5655.7|5652.9|5671.4|5668.6|5674.8|5671.1|5655.7|5652.3|1029
1610487300000|2021-01-12 21:35:00|5671.2|5668.4|5671.4|5668.6|5673.4|5670.6|5671.2|5668.4|140
1610487600000|2021-01-12 21:40:00|5671.9|5669.1|5664.9|5662.1|5671.9|5669.1|5664.2|5661.4|210
1610487900000|2021-01-12 21:45:00|5664.7|5661.9|5668.9|5666.1|5669.2|5666.4|5663.9|5661.1|162
1610488200000|2021-01-12 21:50:00|5668.7|5665.9|5665.4|5662.6|5668.7|5665.9|5661.4|5658.6|65
1610488500000|2021-01-12 21:55:00|5666.2|5663.4|5669.2|5666.4|5669.2|5666.4|5664.4|5658.3|240
1610488800000|2021-01-12 22:00:00|5669.4|5666.6|5668.7|5665.9|5671.8|5666.6|5664.9|5661.3|30
1610489100000|2021-01-12 22:05:00|5668.2|5665.4|5673.8|5663.8|5676|5668.4|5667.7|5660.5|18
1610489400000|2021-01-12 22:10:00|5675.5|5665.5|5674.8|5670.8|5678.8|5673.4|5673.2|5664.5|194
1610489700000|2021-01-12 22:15:00|5674.7|5671.9|5674.9|5672.1|5675.2|5672.4|5674.4|5670.8|1
1610490300000|2021-01-12 22:25:00|5674.4|5671.6|5674|5670|5676.5|5671.6|5672.7|5666.3|13
1610490600000|2021-01-12 22:30:00|5673.8|5669.8|5670.5|5660.5|5677|5671.4|5669.9|5660.5|138
1610490900000|2021-01-12 22:35:00|5667.8|5663.8|5668|5664|5670.5|5665.4|5667.4|5660.5|76
1610491200000|2021-01-12 22:40:00|5667.7|5664.9|5675|5665|5675|5665.4|5667.7|5664|36
1610491500000|2021-01-12 22:45:00|5674.8|5664.8|5674.5|5664.5|5674.8|5664.8|5674.5|5664.5|0
1610492100000|2021-01-12 22:55:00|5674.4|5671.6|5674.4|5671.6|5674.9|5672.1|5673.4|5670.6|36
1610499600000|2021-01-13 01:00:00|5684.9|5682.1|5690.9|5688.1|5693.4|5690.6|5679.6|5676.8|686
1610499900000|2021-01-13 01:05:00|5690.6|5687.8|5694.4|5691.6|5696.1|5693.3|5690.6|5687.8|270
1610500200000|2021-01-13 01:10:00|5694.9|5692.1|5694.9|5692.1|5699.9|5697.1|5694.4|5691.6|214
1610500500000|2021-01-13 01:15:00|5695.1|5692.3|5703.4|5700.6|5704.4|5701.6|5694.4|5691.6|236
1610500800000|2021-01-13 01:20:00|5703.1|5700.3|5702.9|5700.1|5704.1|5701.3|5699.4|5696.6|217
1610501100000|2021-01-13 01:25:00|5703.1|5700.3|5710.1|5707.3|5711.4|5708.6|5700.9|5698.1|351
1610501400000|2021-01-13 01:30:00|5709.1|5706.3|5711.1|5708.3|5711.4|5708.6|5700.6|5697.8|243
1610501700000|2021-01-13 01:35:00|5710.9|5708.1|5705.1|5702.3|5715.1|5712.3|5705.1|5702.3|237
1610502000000|2021-01-13 01:40:00|5705.6|5702.8|5698.4|5695.6|5706.1|5703.3|5697.4|5694.6|180
1610502300000|2021-01-13 01:45:00|5698.1|5695.3|5704.4|5701.6|5705.4|5702.6|5697.1|5694.3|174
1610502600000|2021-01-13 01:50:00|5704.6|5701.8|5700.1|5697.3|5706.9|5704.1|5699.4|5696.6|141
1610502900000|2021-01-13 01:55:00|5700.6|5697.8|5703.1|5700.3|5705.1|5702.3|5700.1|5697.3|103
1610503200000|2021-01-13 02:00:00|5702.4|5699.6|5705.1|5702.3|5707.9|5705.1|5702.4|5699.6|454
1610503500000|2021-01-13 02:05:00|5704.4|5701.6|5704.6|5701.8|5705.9|5703.1|5703.6|5700.8|53
1610503800000|2021-01-13 02:10:00|5705.1|5702.3|5711.1|5708.3|5711.1|5708.3|5703.6|5700.8|77
1610504100000|2021-01-13 02:15:00|5711.4|5708.6|5709.6|5706.8|5715.1|5712.3|5709.4|5706.6|314
1610504400000|2021-01-13 02:20:00|5709.9|5707.1|5709.1|5706.3|5710.4|5707.6|5706.1|5703.3|137
1610504700000|2021-01-13 02:25:00|5708.9|5706.1|5714.9|5712.1|5714.9|5712.1|5708.1|5705.3|39
1610505000000|2021-01-13 02:30:00|5715.1|5712.3|5712.1|5709.3|5716.1|5713.3|5709.9|5707.1|91
1610505300000|2021-01-13 02:35:00|5712.4|5709.6|5707.4|5704.6|5713.1|5710.3|5707.1|5704.3|59
1610505600000|2021-01-13 02:40:00|5707.6|5704.8|5712.6|5709.8|5715.9|5713.1|5707.1|5704.3|117
1610505900000|2021-01-13 02:45:00|5712.9|5710.1|5716.1|5713.3|5718.1|5715.3|5712.1|5709.3|109
1610506200000|2021-01-13 02:50:00|5716.4|5713.6|5713.4|5710.6|5716.9|5714.1|5713.4|5710.6|149
1610506500000|2021-01-13 02:55:00|5713.6|5710.8|5713.9|5711.1|5715.9|5713.1|5708.9|5706.1|174
1610506800000|2021-01-13 03:00:00|5714.1|5711.3|5713.1|5710.3|5714.6|5711.8|5710.4|5707.6|102
1610507100000|2021-01-13 03:05:00|5713.4|5710.6|5717.1|5714.3|5717.4|5714.6|5713.1|5710.3|133
1610507400000|2021-01-13 03:10:00|5717.6|5714.8|5725.9|5723.1|5726.6|5723.8|5717.1|5714.3|377
1610507700000|2021-01-13 03:15:00|5725.6|5722.8|5727.6|5724.8|5729.6|5726.8|5723.4|5720.6|207
1610508000000|2021-01-13 03:20:00|5727.4|5724.6|5726.1|5723.3|5729.6|5726.8|5722.6|5719.8|60
1610508300000|2021-01-13 03:25:00|5725.9|5723.1|5729.1|5726.3|5729.6|5726.8|5725.1|5722.3|88
1610508600000|2021-01-13 03:30:00|5728.4|5725.6|5729.1|5726.3|5729.9|5727.1|5727.1|5724.3|163
1610508900000|2021-01-13 03:35:00|5729.9|5727.1|5726.1|5723.3|5735.4|5732.6|5725.9|5723.1|279
1610509200000|2021-01-13 03:40:00|5726.9|5724.1|5726.9|5724.1|5727.1|5724.3|5725.1|5722.3|40
1610509500000|2021-01-13 03:45:00|5727.4|5724.6|5731.4|5728.6|5731.9|5729.1|5727.1|5724.3|106
1610509800000|2021-01-13 03:50:00|5731.1|5728.3|5732.6|5729.8|5734.4|5731.6|5730.6|5727.8|35
1610510100000|2021-01-13 03:55:00|5733.1|5730.3|5733.6|5730.8|5735.1|5732.3|5732.4|5729.6|70
1610510400000|2021-01-13 04:00:00|5734.6|5731.8|5736.6|5733.8|5737.3|5734.5|5733.6|5730.8|82
1610510700000|2021-01-13 04:05:00|5736.3|5733.5|5733.6|5730.8|5737.8|5735|5733.1|5730.3|154
1610511000000|2021-01-13 04:10:00|5733.8|5731|5729.1|5726.3|5734.3|5731.5|5727.8|5725|139
1610511300000|2021-01-13 04:15:00|5727.8|5725|5730.6|5727.8|5733.6|5730.8|5727.8|5725|84
1610511600000|2021-01-13 04:20:00|5730.8|5728|5731.8|5729|5732.1|5729.3|5728.6|5725.8|45
1610511900000|2021-01-13 04:25:00|5731.6|5728.8|5730.8|5728|5732.6|5729.8|5729.3|5726.5|20
1610512200000|2021-01-13 04:30:00|5731.3|5728.5|5734.6|5731.8|5734.8|5732|5730.3|5727.5|155
1610512500000|2021-01-13 04:35:00|5734.8|5732|5735.6|5732.8|5736.6|5733.8|5734.6|5731.8|34
1610512800000|2021-01-13 04:40:00|5735.8|5733|5732.6|5729.8|5736.6|5733.8|5731.1|5728.3|53
1610513100000|2021-01-13 04:45:00|5732.8|5730|5734.8|5732|5735.6|5732.8|5732.8|5730|56
1610513400000|2021-01-13 04:50:00|5735.1|5732.3|5733.3|5730.5|5736.3|5733.5|5731.6|5728.8|205
1610513700000|2021-01-13 04:55:00|5733.6|5730.8|5727.6|5724.8|5733.6|5730.8|5726.6|5723.8|112
1610514000000|2021-01-13 05:00:00|5727.3|5724.5|5725.6|5722.8|5729.3|5726.5|5725.1|5722.3|121
1610514300000|2021-01-13 05:05:00|5725.8|5723|5724.6|5721.8|5725.8|5723|5724.3|5721.5|51
1610514600000|2021-01-13 05:10:00|5725.1|5722.3|5723.6|5720.8|5725.3|5722.5|5721.6|5718.8|134
1610514900000|2021-01-13 05:15:00|5723.8|5721|5723.6|5720.8|5725.3|5722.5|5722.6|5719.8|111
1610515200000|2021-01-13 05:20:00|5723.8|5721|5724.1|5721.3|5725.3|5722.5|5723.1|5720.3|30
1610515500000|2021-01-13 05:25:00|5723.8|5721|5724.1|5721.3|5725.6|5722.8|5723.6|5720.8|30
1610515800000|2021-01-13 05:30:00|5724.6|5721.8|5720.3|5717.5|5724.6|5721.8|5718.3|5715.5|183
1610516100000|2021-01-13 05:35:00|5719.6|5716.8|5719.8|5717|5720.8|5718|5717.8|5715|168
1610516400000|2021-01-13 05:40:00|5720.1|5717.3|5719.1|5716.3|5720.6|5717.8|5717.6|5714.8|217
1610516700000|2021-01-13 05:45:00|5719.3|5716.5|5722.3|5719.5|5722.3|5719.5|5717.8|5715|60
1610517000000|2021-01-13 05:50:00|5722.1|5719.3|5723.6|5720.8|5724.6|5721.8|5720.8|5718|134
1610517300000|2021-01-13 05:55:00|5723.8|5721|5724.6|5721.8|5725.6|5722.8|5723.6|5720.8|60
1610517600000|2021-01-13 06:00:00|5724.8|5722|5723.6|5720.8|5726.3|5723.5|5720.8|5718|311
1610517900000|2021-01-13 06:05:00|5723.8|5721|5722.3|5719.5|5726.1|5723.3|5722.1|5719.3|137
1610518200000|2021-01-13 06:10:00|5722.6|5719.8|5721.1|5718.3|5724.3|5721.5|5721.1|5718.3|508
1610518500000|2021-01-13 06:15:00|5720.8|5718|5723.8|5721|5723.8|5721|5718.1|5715.3|142
1610518800000|2021-01-13 06:20:00|5724.1|5721.3|5724.8|5722|5726.8|5724|5723.1|5720.3|129
1610519100000|2021-01-13 06:25:00|5725.1|5722.3|5717.8|5715|5725.1|5722.3|5717.1|5714.3|445
1610519400000|2021-01-13 06:30:00|5718.1|5715.3|5715.6|5712.8|5718.1|5715.3|5715.3|5712.5|703
1610519700000|2021-01-13 06:35:00|5715.8|5713|5715.6|5712.8|5716.6|5713.8|5715.3|5712.5|367
1610520000000|2021-01-13 06:40:00|5714.8|5712|5712.6|5709.8|5715.3|5712.5|5707.6|5704.8|804
1610520300000|2021-01-13 06:45:00|5712.8|5710|5720.8|5718|5720.8|5718|5712.6|5709.8|182
1610520600000|2021-01-13 06:50:00|5721.3|5718.5|5718.1|5715.3|5722.6|5719.8|5716.3|5713.5|90
1610520900000|2021-01-13 06:55:00|5717.8|5715|5719.1|5716.3|5719.6|5716.8|5716.3|5713.5|116
1610521200000|2021-01-13 07:00:00|5719.3|5716.5|5715.1|5712.3|5723.8|5721|5714.6|5711.8|286
1610521500000|2021-01-13 07:05:00|5715.6|5712.8|5707.6|5704.8|5715.6|5712.8|5706.6|5703.8|343
1610521800000|2021-01-13 07:10:00|5707.8|5705|5712.6|5709.8|5713.1|5710.3|5707.8|5705|226
1610522100000|2021-01-13 07:15:00|5712.3|5709.5|5704.6|5701.8|5712.6|5709.8|5703.6|5700.8|658
1610522400000|2021-01-13 07:20:00|5703.6|5700.8|5695.3|5692.5|5703.8|5701|5693.3|5690.5|3210
1610522700000|2021-01-13 07:25:00|5695.6|5692.8|5693.8|5691|5697.3|5694.5|5692.8|5690|541
1610523000000|2021-01-13 07:30:00|5693.3|5690.5|5696.3|5693.5|5698.1|5695.3|5693.3|5690.5|649
1610523300000|2021-01-13 07:35:00|5695.1|5692.3|5696.3|5693.5|5697.3|5694.5|5687.3|5684.5|1711
1610523600000|2021-01-13 07:40:00|5695.8|5693|5696.1|5693.3|5697.1|5694.3|5689.8|5687|1570
1610523900000|2021-01-13 07:45:00|5695.6|5692.8|5698.8|5696|5699.3|5696.5|5694.6|5691.8|396
1610524200000|2021-01-13 07:50:00|5698.3|5695.5|5702.3|5699.5|5703.1|5700.3|5695.3|5692.5|490
1610524500000|2021-01-13 07:55:00|5702.1|5699.3|5694|5691.2|5704.1|5701.3|5693.3|5690.5|403
1610524800000|2021-01-13 08:00:00|5694.5|5691.7|5692|5689.2|5709.8|5707|5692|5689.2|1439
1610525100000|2021-01-13 08:05:00|5692.3|5689.5|5702.3|5699.5|5702.8|5700|5688|5685.2|1924
1610525400000|2021-01-13 08:10:00|5702.5|5699.7|5703.3|5700.5|5708.8|5706|5701.8|5699|792
1610525700000|2021-01-13 08:15:00|5703|5700.2|5703|5700.2|5705.3|5702.5|5697.3|5694.5|798
1610526000000|2021-01-13 08:20:00|5702.6|5699.8|5698|5695.2|5705.3|5702.5|5696|5693.2|404
1610526300000|2021-01-13 08:25:00|5698.3|5695.5|5691|5688.2|5701|5698.2|5689.3|5686.5|2125
1610526600000|2021-01-13 08:30:00|5690.8|5688|5688.3|5685.5|5692|5689.2|5681.8|5679|4063
1610526900000|2021-01-13 08:35:00|5688.6|5685.8|5681.3|5678.5|5691.1|5688.3|5680.8|5678|1612
1610527200000|2021-01-13 08:40:00|5681.6|5678.8|5683.8|5681|5685.6|5682.8|5680.8|5678|1630
1610527500000|2021-01-13 08:45:00|5683.3|5680.5|5676.1|5673.3|5683.8|5681|5673.6|5670.8|1498
1610527800000|2021-01-13 08:50:00|5675.8|5673|5683.8|5681|5683.8|5681|5675.8|5673|1143
1610528100000|2021-01-13 08:55:00|5683.3|5680.5|5682.8|5680|5684.8|5682|5681.8|5679|1017
1610528400000|2021-01-13 09:00:00|5683.1|5680.3|5672.8|5670|5683.8|5681|5667.8|5665|1877
1610528700000|2021-01-13 09:05:00|5673.5|5670.7|5677|5674.2|5679.3|5676.5|5673.5|5670.7|512
1610529000000|2021-01-13 09:10:00|5677.3|5674.5|5671.5|5668.7|5680.3|5677.5|5671.5|5668.7|650
1610529300000|2021-01-13 09:15:00|5671.8|5669|5669.8|5667|5676.8|5674|5669.8|5667|1714
1610529600000|2021-01-13 09:20:00|5670.5|5667.7|5683.8|5681|5684.8|5682|5669.5|5666.7|1710
1610529900000|2021-01-13 09:25:00|5683.3|5680.5|5683.8|5681|5683.8|5681|5681.5|5678.7|631
1610530200000|2021-01-13 09:30:00|5683.5|5680.7|5686.3|5683.5|5686.8|5684|5681.8|5679|988
1610530500000|2021-01-13 09:35:00|5686|5683.2|5685.8|5683|5686.5|5683.7|5681.8|5679|420
1610530800000|2021-01-13 09:40:00|5685.5|5682.7|5681.3|5678.5|5691.8|5689|5675.6|5672.8|3183
1610531100000|2021-01-13 09:45:00|5681.1|5678.3|5671.8|5669|5682.3|5679.5|5669.1|5666.3|962
1610531400000|2021-01-13 09:50:00|5672.3|5669.5|5670.1|5667.3|5675.1|5672.3|5666.1|5663.3|2208
1610531700000|2021-01-13 09:55:00|5670.3|5667.5|5667.8|5665|5674.3|5671.5|5666.3|5663.5|639
1610532000000|2021-01-13 10:00:00|5667.6|5664.8|5671|5668.2|5673.8|5671|5661.3|5658.5|2169
1610532300000|2021-01-13 10:05:00|5670.8|5668|5666.5|5663.7|5671.8|5669|5665.5|5662.7|310
1610532600000|2021-01-13 10:10:00|5666.3|5663.5|5657.5|5654.7|5666.5|5663.7|5656.8|5654|988
1610532900000|2021-01-13 10:15:00|5657.8|5655|5655.8|5653|5662.3|5659.5|5654.3|5651.5|584
1610533200000|2021-01-13 10:20:00|5655.5|5652.7|5661.8|5659|5664.3|5661.5|5652.5|5649.7|770
1610533500000|2021-01-13 10:25:00|5661.5|5658.7|5653.8|5651|5661.5|5658.7|5650.8|5648|467
1610533800000|2021-01-13 10:30:00|5654|5651.2|5651.3|5648.5|5658.3|5655.5|5648.8|5646|666
1610534100000|2021-01-13 10:35:00|5651.8|5649|5656.5|5653.7|5656.8|5654|5649.3|5646.5|485
1610534400000|2021-01-13 10:40:00|5656.3|5653.5|5665.3|5662.5|5665.8|5663|5655.5|5652.7|4697
1610534700000|2021-01-13 10:45:00|5665.5|5662.7|5668.5|5665.7|5669|5666.2|5663.3|5660.5|626
1610535000000|2021-01-13 10:50:00|5668.3|5665.5|5665.3|5662.5|5669|5666.2|5662.8|5660|643
1610535300000|2021-01-13 10:55:00|5665|5662.2|5665.5|5662.7|5665.5|5662.7|5661.3|5658.5|529
1610535600000|2021-01-13 11:00:00|5665.3|5662.5|5659.8|5657|5665.8|5663|5659.3|5656.5|464
1610535900000|2021-01-13 11:05:00|5659.5|5656.7|5662.7|5659.9|5663.8|5661|5659|5656.2|309
1610536200000|2021-01-13 11:10:00|5663|5660.2|5664|5661.2|5664|5661.2|5659.5|5656.7|1206
1610536500000|2021-01-13 11:15:00|5663.5|5660.7|5669.3|5666.5|5669.3|5666.5|5663.5|5660.7|711
1610536800000|2021-01-13 11:20:00|5669|5666.2|5668.5|5665.7|5669|5666.2|5663.3|5660.5|426
1610537100000|2021-01-13 11:25:00|5668.3|5665.5|5665.5|5662.7|5669.3|5666.5|5665|5662.2|397
1610537400000|2021-01-13 11:30:00|5665.3|5662.5|5657.3|5654.5|5666|5663.2|5653.5|5650.7|2298
1610537700000|2021-01-13 11:35:00|5657.5|5654.7|5655.3|5652.5|5658.8|5656|5652.8|5650|992
1610538000000|2021-01-13 11:40:00|5655.5|5652.7|5656.3|5653.5|5656.3|5653.5|5654.3|5651.5|385
1610538300000|2021-01-13 11:45:00|5657.3|5654.5|5659|5656.2|5665.7|5662.9|5655.3|5652.5|731
1610538600000|2021-01-13 11:50:00|5659.2|5656.4|5662.3|5659.5|5663.8|5661|5655.3|5652.5|455
1610538900000|2021-01-13 11:55:00|5661.3|5658.5|5663|5660.2|5668.8|5666|5661|5658.2|411
1610539200000|2021-01-13 12:00:00|5662.8|5660|5665.5|5662.7|5667.3|5664.5|5661.5|5658.7|334
1610539500000|2021-01-13 12:05:00|5665.3|5662.5|5667.5|5664.7|5669.8|5667|5664.8|5662|781
1610539800000|2021-01-13 12:10:00|5667.8|5665|5666.3|5663.5|5669.5|5666.7|5665.5|5662.7|358
1610540100000|2021-01-13 12:15:00|5666|5663.2|5667.3|5664.5|5669.3|5666.5|5664.8|5662|176
1610540400000|2021-01-13 12:20:00|5667|5664.2|5668.7|5665.9|5669.3|5666.5|5667|5664.2|455
1610540700000|2021-01-13 12:25:00|5668.2|5665.4|5666.5|5663.7|5668.8|5666|5662.5|5659.7|716
1610541000000|2021-01-13 12:30:00|5666.3|5663.5|5665.8|5663|5668.8|5666|5662.8|5660|319
1610541300000|2021-01-13 12:35:00|5666|5663.2|5667.3|5664.5|5668.8|5666|5664.8|5662|118
1610541600000|2021-01-13 12:40:00|5667.5|5664.7|5668|5665.2|5669.8|5667|5666.8|5664|551
1610541900000|2021-01-13 12:45:00|5668.3|5665.5|5669.5|5666.7|5669.8|5667|5667.5|5664.7|664
1610542200000|2021-01-13 12:50:00|5669|5666.2|5668.2|5665.4|5669.5|5666.7|5664|5661.2|429
1610542500000|2021-01-13 12:55:00|5668.5|5665.7|5661.8|5659|5668.5|5665.7|5661.8|5659|504
1610542800000|2021-01-13 13:00:00|5662.2|5659.4|5663.8|5661|5665.8|5663|5660.8|5658|531
1610543100000|2021-01-13 13:05:00|5663.5|5660.7|5662.3|5659.5|5666.5|5663.7|5660.8|5658|454
1610543400000|2021-01-13 13:10:00|5662.5|5659.7|5668|5665.2|5668|5665.2|5662.3|5659.5|184
1610543700000|2021-01-13 13:15:00|5667.8|5665|5669.5|5666.7|5669.8|5667|5664.2|5661.4|765
1610544000000|2021-01-13 13:20:00|5669.8|5667|5669.8|5667|5669.8|5667|5666|5663.2|372
1610544300000|2021-01-13 13:25:00|5669.5|5666.7|5670|5667.2|5670.8|5668|5668.8|5666|1342
1610544600000|2021-01-13 13:30:00|5669.8|5667|5664.8|5662|5670.8|5668|5664.3|5661.5|894
1610544900000|2021-01-13 13:35:00|5665.3|5662.5|5669.3|5666.5|5670.8|5668|5662.8|5660|852
1610545200000|2021-01-13 13:40:00|5668.8|5666|5680.8|5678|5680.8|5678|5667.5|5664.7|1652
1610545500000|2021-01-13 13:45:00|5680.2|5677.4|5676.8|5674|5681.5|5678.7|5673.8|5671|523
1610545800000|2021-01-13 13:50:00|5677|5674.2|5671.8|5669|5677.8|5675|5670.8|5668|503
1610546100000|2021-01-13 13:55:00|5672.8|5670|5673.7|5670.9|5676.7|5673.9|5670.7|5667.9|1006
1610546400000|2021-01-13 14:00:00|5674|5671.2|5670.7|5667.9|5676.5|5673.7|5661.7|5658.9|1495
1610546700000|2021-01-13 14:05:00|5671.2|5668.4|5666.2|5663.4|5676.7|5673.9|5665.7|5662.9|2212
1610547000000|2021-01-13 14:10:00|5666.5|5663.7|5646.5|5643.7|5668.2|5665.4|5645.7|5642.9|2605
1610547300000|2021-01-13 14:15:00|5646.7|5643.9|5608|5605.2|5647.5|5644.7|5606.8|5604|7240
1610547600000|2021-01-13 14:20:00|5607.8|5605|5616|5613.2|5617.5|5614.7|5593.3|5590.5|4538
1610547900000|2021-01-13 14:25:00|5615.8|5613|5604.5|5601.7|5617.5|5614.7|5604.3|5601.5|2370
1610548200000|2021-01-13 14:30:00|5603.8|5601|5592.8|5590|5611.3|5608.5|5591.5|5588.7|2296
1610548500000|2021-01-13 14:35:00|5592.5|5589.7|5584.3|5581.5|5597|5594.2|5575.8|5573|2722
1610548800000|2021-01-13 14:40:00|5584.8|5582|5583|5580.2|5593.5|5590.7|5579.8|5577|1516
1610549100000|2021-01-13 14:45:00|5582.8|5580|5577.8|5575|5585|5582.2|5577.5|5574.7|3132
1610549400000|2021-01-13 14:50:00|5578|5575.2|5589|5586.2|5597.3|5594.5|5578|5575.2|3819
1610549700000|2021-01-13 14:55:00|5589.2|5586.4|5597.8|5595|5603.5|5600.7|5588.3|5585.5|1242
1610550000000|2021-01-13 15:00:00|5598|5595.2|5600.8|5598|5608|5605.2|5595.5|5592.7|2013
1610550300000|2021-01-13 15:05:00|5601|5598.2|5615.3|5612.5|5616.5|5613.7|5600.3|5597.5|1892
1610550600000|2021-01-13 15:10:00|5615.5|5612.7|5620.3|5617.5|5624.3|5621.5|5615|5612.2|1346
1610550900000|2021-01-13 15:15:00|5620|5617.2|5628.8|5626|5632|5629.2|5618.8|5616|1645
1610551200000|2021-01-13 15:20:00|5628|5625.2|5631|5628.2|5633.3|5630.5|5625.3|5622.5|2685
1610551500000|2021-01-13 15:25:00|5630.2|5627.4|5624.2|5621.4|5630.5|5627.7|5622|5619.2|1779
1610551800000|2021-01-13 15:30:00|5624.5|5621.7|5644|5641.2|5647|5644.2|5599.8|5595.4|5415
1610552100000|2021-01-13 15:35:00|5643.8|5641|5654|5651.2|5655|5652.2|5643|5640.2|2434
1610552400000|2021-01-13 15:40:00|5653.7|5650.9|5636|5633.2|5655.7|5652.9|5634.5|5631.7|1729
1610552700000|2021-01-13 15:45:00|5635.8|5633|5642.3|5639.5|5645|5642.2|5633.3|5630.5|790
1610553000000|2021-01-13 15:50:00|5642|5639.2|5646.3|5643.5|5650.3|5647.5|5641.3|5638.5|805
1610553300000|2021-01-13 15:55:00|5645.8|5643|5646.2|5643.4|5652|5649.2|5645|5642.2|878
1610553600000|2021-01-13 16:00:00|5646.5|5643.7|5625|5622.2|5652.2|5649.4|5624.2|5621.4|2785
1610553900000|2021-01-13 16:05:00|5625.2|5622.4|5632.2|5629.4|5648|5645.2|5623.5|5620.7|3785
1610554200000|2021-01-13 16:10:00|5631.5|5628.7|5619.8|5617|5634.5|5631.7|5618.8|5616|2153
1610554500000|2021-01-13 16:15:00|5619.5|5616.7|5624.2|5621.4|5626.5|5623.7|5614.5|5611.7|2473
1610554800000|2021-01-13 16:20:00|5623.8|5621|5634.5|5631.7|5635.5|5632.7|5618.8|5616|1528
1610555100000|2021-01-13 16:25:00|5634.8|5632|5633.3|5630.5|5639|5636.2|5627.5|5624.7|3960
1610555400000|2021-01-13 16:30:00|5633.5|5630.7|5628.5|5625.7|5635.5|5632.7|5625.5|5622.7|2328
1610555700000|2021-01-13 16:35:00|5629.3|5626.5|5625.8|5623|5630.3|5627.5|5620.8|5618|1472
1610556000000|2021-01-13 16:40:00|5624.8|5622|5616.3|5613.5|5624.8|5622|5616.3|5613.5|4361
1610556300000|2021-01-13 16:45:00|5616.8|5614|5626.3|5623.5|5627|5624.2|5616.3|5613.5|1403
1610556600000|2021-01-13 16:50:00|5626.8|5624|5625.8|5623|5626.8|5624|5621.3|5618.5|875
1610556900000|2021-01-13 16:55:00|5625.5|5622.7|5623.3|5620.5|5625.5|5622.7|5619.8|5617|1138
1610557200000|2021-01-13 17:00:00|5623.8|5621|5611.3|5608.5|5625.3|5622.5|5611|5608.2|1254
1610557500000|2021-01-13 17:05:00|5610.8|5608|5605.3|5602.5|5613.3|5610.5|5604.8|5602|1480
1610557800000|2021-01-13 17:10:00|5605|5602.2|5597.3|5594.5|5608.3|5605.5|5597.3|5594.5|1626
1610558100000|2021-01-13 17:15:00|5596.8|5594|5599|5596.2|5603.3|5600.5|5593.8|5591|2080
1610558400000|2021-01-13 17:20:00|5598.8|5596|5593.8|5591|5602.3|5599.5|5593.8|5591|2243
1610558700000|2021-01-13 17:25:00|5594.1|5591.3|5607.5|5604.7|5607.8|5605|5594.1|5591.3|927
1610559000000|2021-01-13 17:30:00|5606.8|5604|5601|5598.2|5606.8|5604|5596.8|5594|813
1610559300000|2021-01-13 17:35:00|5601.3|5598.5|5610.3|5607.5|5612.3|5609.5|5601|5598.2|1268
1610559600000|2021-01-13 17:40:00|5609.8|5607|5609.3|5606.5|5614.8|5612|5607.8|5605|1512
1610559900000|2021-01-13 17:45:00|5608.8|5606|5601.9|5599.1|5610.6|5607.8|5601.6|5598.8|5848
1610560200000|2021-01-13 17:50:00|5601.6|5598.8|5598.9|5596.1|5602.9|5600.1|5598.3|5595.5|1328
1610560500000|2021-01-13 17:55:00|5598.4|5595.6|5595.9|5593.1|5601.9|5599.1|5594.6|5591.8|1807
1610560800000|2021-01-13 18:00:00|5596.3|5593.5|5605.1|5602.3|5605.1|5602.3|5595.1|5592.3|3264
1610561100000|2021-01-13 18:05:00|5604.8|5602|5601.3|5598.5|5604.8|5602|5597.3|5594.5|1158
1610561400000|2021-01-13 18:10:00|5601.8|5599|5604.8|5602|5605|5602.2|5596.1|5593.3|3078
1610561700000|2021-01-13 18:15:00|5605.3|5602.5|5610.3|5607.5|5610.5|5607.7|5600.1|5597.3|1449
1610562000000|2021-01-13 18:20:00|5610.8|5608|5610.3|5607.5|5612.8|5610|5606.8|5604|730
1610562300000|2021-01-13 18:25:00|5610.5|5607.7|5609.8|5607|5612.8|5610|5607.5|5604.7|878
1610562600000|2021-01-13 18:30:00|5610|5607.2|5608.8|5606|5612.8|5610|5605.8|5603|1466
1610562900000|2021-01-13 18:35:00|5609|5606.2|5604.3|5601.5|5612|5609.2|5604.3|5601.5|1628
1610563200000|2021-01-13 18:40:00|5604.8|5602|5602.3|5599.5|5605.3|5602.5|5598.3|5595.5|1097
1610563500000|2021-01-13 18:45:00|5602.6|5599.8|5605.6|5602.8|5605.8|5603|5600.3|5597.5|952
1610563800000|2021-01-13 18:50:00|5605.3|5602.5|5615.8|5613|5616.8|5614|5605.3|5602.5|1755
1610564100000|2021-01-13 18:55:00|5616.3|5613.5|5611.1|5608.3|5616.8|5614|5609.1|5606.3|1572
1610564400000|2021-01-13 19:00:00|5610.8|5608|5612.6|5609.8|5613.8|5611|5606.6|5603.8|2284
1610564700000|2021-01-13 19:05:00|5612.3|5609.5|5619.3|5616.5|5620.1|5617.3|5609.3|5606.5|1774
1610565000000|2021-01-13 19:10:00|5618.3|5615.5|5614.3|5611.5|5618.3|5615.5|5610.8|5608|2852
1610565300000|2021-01-13 19:15:00|5614.1|5611.3|5619.9|5617.1|5619.9|5617.1|5611.3|5608.5|2573
1610565600000|2021-01-13 19:20:00|5619.6|5616.8|5609.9|5607.1|5621.1|5618.3|5608.9|5606.1|5166
1610565900000|2021-01-13 19:25:00|5609.6|5606.8|5607.8|5605|5615.9|5613.1|5600.9|5598.1|19360
1610566200000|2021-01-13 19:30:00|5608.1|5605.3|5607.3|5604.5|5614.1|5611.3|5607.3|5604.5|5011
1610566500000|2021-01-13 19:35:00|5607.6|5604.8|5614.3|5611.5|5616.8|5614|5606.3|5603.5|808
1610566800000|2021-01-13 19:40:00|5614.6|5611.8|5613.6|5610.8|5616.1|5613.3|5610.5|5607.7|596
1610567100000|2021-01-13 19:45:00|5613.3|5610.5|5612.1|5609.3|5614.8|5612|5608.6|5605.8|420
1610567400000|2021-01-13 19:50:00|5612.3|5609.5|5611.1|5608.3|5612.6|5609.8|5609.8|5607|1533
1610567700000|2021-01-13 19:55:00|5611.3|5608.5|5610.8|5608|5612.3|5609.5|5607.3|5604.5|551
1610568000000|2021-01-13 20:00:00|5610.6|5607.8|5608.3|5605.5|5611.1|5608.3|5604.8|5602|145
1610568300000|2021-01-13 20:05:00|5608.1|5605.3|5606.3|5603.5|5609.1|5606.3|5606.1|5603.3|200
1610568600000|2021-01-13 20:10:00|5606.1|5603.3|5606.3|5603.5|5606.3|5603.5|5604.3|5601.5|312
1610568900000|2021-01-13 20:15:00|5607.1|5604.3|5600.3|5597.5|5607.1|5604.3|5600.3|5597.5|562
1610569200000|2021-01-13 20:20:00|5600.6|5597.8|5601.3|5598.5|5604.8|5602|5600.3|5597.5|346
1610569500000|2021-01-13 20:25:00|5601.6|5598.8|5602.3|5599.5|5603.8|5601|5600.3|5597.5|551
1610569800000|2021-01-13 20:30:00|5602.6|5599.8|5606.6|5603.8|5609.3|5606.5|5602.6|5599.8|291
1610570100000|2021-01-13 20:35:00|5606.3|5603.5|5607.6|5604.8|5607.6|5604.8|5604.8|5602|205
1610570400000|2021-01-13 20:40:00|5607.8|5605|5613.3|5610.5|5613.3|5610.5|5607.8|5605|630
1610570700000|2021-01-13 20:45:00|5612.8|5610|5610.3|5607.5|5613.1|5610.3|5608.3|5605.5|80
1610571000000|2021-01-13 20:50:00|5609.8|5607|5606.1|5603.3|5610.3|5607.5|5605.6|5602.8|200
1610571300000|2021-01-13 20:55:00|5606.3|5603.5|5601.8|5599|5606.3|5603.5|5601.8|5599|238
1610571600000|2021-01-13 21:00:00|5601.6|5598.8|5603.3|5600.5|5604.3|5601.5|5600.8|5598|162
1610571900000|2021-01-13 21:05:00|5603.1|5600.3|5603.6|5600.8|5604.8|5602|5602.6|5599.8|110
1610572200000|2021-01-13 21:10:00|5603.3|5600.5|5603.6|5600.8|5604.8|5602|5602.6|5599.8|53
1610572500000|2021-01-13 21:15:00|5603.8|5601|5602.6|5599.8|5604.6|5601.8|5601.8|5599|238
1610572800000|2021-01-13 21:20:00|5602.3|5599.5|5604.1|5601.3|5604.6|5601.8|5602.3|5599.5|273
1610573100000|2021-01-13 21:25:00|5604.3|5601.5|5604.3|5601.5|5605.3|5602.5|5603.6|5600.8|143
1610573400000|2021-01-13 21:30:00|5604.6|5601.8|5603.3|5600.5|5604.8|5602|5603.3|5600.5|127
1610573700000|2021-01-13 21:35:00|5603.6|5600.8|5604|5601.2|5604.8|5602|5603|5600.2|214
1610574000000|2021-01-13 21:40:00|5603.8|5601|5603.8|5601|5604.3|5601.5|5603.5|5600.7|34
1610574300000|2021-01-13 21:45:00|5603.3|5600.5|5604|5601.2|5604.3|5601.5|5602.8|5600|154
1610574600000|2021-01-13 21:50:00|5604.3|5601.5|5602|5599.2|5604.3|5601.5|5601.8|5599|47
1610574900000|2021-01-13 21:55:00|5601.8|5599|5602|5599.2|5602.8|5600|5601|5598.2|163
1610575200000|2021-01-13 22:00:00|5601.8|5599|5599.3|5596.5|5603|5600.2|5599.3|5596.5|118
1610575500000|2021-01-13 22:05:00|5599.1|5596.3|5598.3|5595.5|5599.6|5596.8|5597.3|5594.4|34
1610575800000|2021-01-13 22:10:00|5599.3|5596.5|5598.9|5594.9|5599.3|5596.5|5598.8|5594.9|5
1610576400000|2021-01-13 22:20:00|5602.1|5592.1|5602.1|5592.1|5602.1|5592.1|5602.1|5592.1|0
1610576700000|2021-01-13 22:25:00|5598.9|5594.9|5594.3|5591.5|5598.9|5595.3|5594.3|5591.5|35
1610577600000|2021-01-13 22:40:00|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5594.6|5591.8|5
1610577900000|2021-01-13 22:45:00|5599.4|5589.4|5587.6|5584.8|5599.4|5591.4|5587.6|5584.2|231
1610578200000|2021-01-13 22:50:00|5593.4|5583.4|5589.2|5585.2|5595.4|5589|5589.2|5582.2|21
1610578500000|2021-01-13 22:55:00|5592.4|5582.4|5590.8|5588|5592.4|5588.5|5589.6|5582.4|48
1610586000000|2021-01-14 01:00:00|5590.6|5587.8|5589.8|5587|5602.3|5599.5|5586.8|5584|665
1610586300000|2021-01-14 01:05:00|5589.6|5586.8|5596.3|5593.5|5597.3|5594.5|5588.3|5585.5|347
1610586600000|2021-01-14 01:10:00|5596.1|5593.3|5599.3|5596.5|5604.8|5602|5595.8|5593|212
1610586900000|2021-01-14 01:15:00|5599.6|5596.8|5607.1|5604.3|5607.1|5604.3|5597.1|5594.3|251
1610587200000|2021-01-14 01:20:00|5606.6|5603.8|5602.6|5599.8|5607.1|5604.3|5600.8|5598|132
1610587500000|2021-01-14 01:25:00|5602.3|5599.5|5599.3|5596.5|5602.3|5599.5|5597.8|5595|72
1610587800000|2021-01-14 01:30:00|5598.6|5595.8|5602.6|5599.8|5603.6|5600.8|5597.8|5595|98
1610588100000|2021-01-14 01:35:00|5602.3|5599.5|5595.6|5592.8|5602.3|5599.5|5595.3|5592.5|248
1610588400000|2021-01-14 01:40:00|5595.8|5593|5599.8|5597|5599.8|5597|5595.3|5592.5|85
1610588700000|2021-01-14 01:45:00|5599.6|5596.8|5595.6|5592.8|5602.1|5599.3|5595.6|5592.8|91
1610589000000|2021-01-14 01:50:00|5595.3|5592.5|5594.8|5592|5598.3|5595.5|5593.6|5590.8|57
1610589300000|2021-01-14 01:55:00|5596.6|5593.8|5595.6|5592.8|5597.8|5595|5595.6|5592.8|23
1610589600000|2021-01-14 02:00:00|5596.6|5593.8|5596.1|5593.3|5597.3|5594.5|5594.6|5591.8|68
1610589900000|2021-01-14 02:05:00|5595.3|5592.5|5592.3|5589.5|5597.1|5594.3|5592.3|5589.5|70
1610590200000|2021-01-14 02:10:00|5592.6|5589.8|5593.8|5591|5594.8|5592|5590.6|5587.8|113
1610590500000|2021-01-14 02:15:00|5594|5591.2|5592.6|5589.8|5595.8|5593|5592.6|5589.8|54
1610590800000|2021-01-14 02:20:00|5592.8|5590|5593.6|5590.8|5594.3|5591.5|5592.6|5589.8|27
1610591100000|2021-01-14 02:25:00|5593.3|5590.5|5595.1|5592.3|5595.6|5592.8|5592.6|5589.8|57
1610591400000|2021-01-14 02:30:00|5594.8|5592|5592.6|5589.8|5595.1|5592.3|5590.6|5587.8|171
1610591700000|2021-01-14 02:35:00|5592.3|5589.5|5597.3|5594.5|5598|5595.2|5591.6|5588.8|200
1610592000000|2021-01-14 02:40:00|5597.1|5594.3|5596.6|5593.8|5597.8|5595|5594.6|5591.8|169
1610592300000|2021-01-14 02:45:00|5596|5593.2|5591.8|5589|5596|5593.2|5591.3|5588.5|114
1610592600000|2021-01-14 02:50:00|5591.3|5588.5|5593.3|5590.5|5593.3|5590.5|5590.6|5587.8|84
1610592900000|2021-01-14 02:55:00|5593.1|5590.3|5588.3|5585.5|5593.1|5590.3|5585.3|5582.5|743
1610593200000|2021-01-14 03:00:00|5587.8|5585|5586.3|5583.5|5588.8|5586|5583.8|5581|86
1610593500000|2021-01-14 03:05:00|5585.8|5583|5584.3|5581.5|5586.8|5584|5584.3|5581.5|77
1610593800000|2021-01-14 03:10:00|5584.1|5581.3|5587.3|5584.5|5587.6|5584.8|5583.6|5580.8|45
1610594100000|2021-01-14 03:15:00|5587.6|5584.8|5590.3|5587.5|5590.3|5587.5|5587.6|5584.8|244
1610594400000|2021-01-14 03:20:00|5589.6|5586.8|5592.8|5590|5593.8|5591|5589.6|5586.8|106
1610594700000|2021-01-14 03:25:00|5592.6|5589.8|5596.6|5593.8|5597.8|5595|5591.6|5588.8|110
1610595000000|2021-01-14 03:30:00|5596.3|5593.5|5596.1|5593.3|5597.6|5594.8|5595.6|5592.8|54
1610595300000|2021-01-14 03:35:00|5596.3|5593.5|5597.6|5594.8|5597.8|5595|5596.3|5593.5|17
1610595600000|2021-01-14 03:40:00|5597.3|5594.5|5598.6|5595.8|5598.6|5595.8|5597.3|5594.5|25
1610595900000|2021-01-14 03:45:00|5599.6|5596.8|5598.6|5595.8|5600.3|5597.5|5598.6|5595.8|23
1610596200000|2021-01-14 03:50:00|5597.3|5594.5|5595.6|5592.8|5598.3|5595.5|5595.6|5592.8|22
1610596500000|2021-01-14 03:55:00|5595.3|5592.5|5585.8|5583|5595.6|5592.8|5581.3|5578.5|483
1610596800000|2021-01-14 04:00:00|5586.3|5583.5|5591.6|5588.8|5591.8|5589|5585.6|5582.8|81
1610597100000|2021-01-14 04:05:00|5591.3|5588.5|5591.6|5588.8|5592.1|5589.3|5590.6|5587.8|15
1610597400000|2021-01-14 04:10:00|5591.8|5589|5590.6|5587.8|5592.6|5589.8|5589.6|5586.8|25
1610597700000|2021-01-14 04:15:00|5591.1|5588.3|5590.6|5587.8|5592.6|5589.8|5590.6|5587.8|11
1610598000000|2021-01-14 04:20:00|5590.3|5587.5|5588.3|5585.5|5590.6|5587.8|5586.8|5584|19
1610598300000|2021-01-14 04:25:00|5587.3|5584.5|5588.8|5586|5588.8|5586|5586.6|5583.8|9
1610598600000|2021-01-14 04:30:00|5589.1|5586.3|5589.6|5586.8|5589.8|5587|5587.8|5585|3
1610598900000|2021-01-14 04:35:00|5589.8|5587|5590.8|5588|5592.6|5589.8|5589.8|5587|46
1610599200000|2021-01-14 04:40:00|5590.6|5587.8|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|24
1610599500000|2021-01-14 04:45:00|5588.7|5585.9|5591.3|5588.5|5591.3|5588.5|5588|5585.2|27
1610599800000|2021-01-14 04:50:00|5591.6|5588.8|5589.6|5586.8|5591.6|5588.8|5588.6|5585.8|36
1610600100000|2021-01-14 04:55:00|5590.1|5587.3|5594.8|5592|5595.3|5592.5|5590.1|5587.3|59
1610600400000|2021-01-14 05:00:00|5594.6|5591.8|5590.6|5587.8|5594.6|5591.8|5589.8|5587|67
1610600700000|2021-01-14 05:05:00|5590.8|5588|5592.6|5589.8|5593.6|5590.8|5590.8|5588|8
1610601000000|2021-01-14 05:10:00|5592.1|5589.3|5590.3|5587.5|5592.6|5589.8|5589.8|5587|25
1610601300000|2021-01-14 05:15:00|5590.6|5587.8|5586.6|5583.8|5591.1|5588.3|5586.6|5583.8|48
1610601600000|2021-01-14 05:20:00|5586.8|5584|5588.3|5585.5|5590.1|5587.3|5586.6|5583.8|15
1610601900000|2021-01-14 05:25:00|5588.6|5585.8|5592.8|5590|5592.8|5590|5588.3|5585.5|13
1610602200000|2021-01-14 05:30:00|5592.6|5589.8|5593.1|5590.3|5593.6|5590.8|5590.6|5587.8|100
1610602500000|2021-01-14 05:35:00|5592.8|5590|5599.6|5596.8|5599.8|5597|5592.8|5590|103
1610602800000|2021-01-14 05:40:00|5599.8|5597|5599.6|5596.8|5599.8|5597|5598.3|5595.5|136
1610603100000|2021-01-14 05:45:00|5599.8|5597|5600.6|5597.8|5603.6|5600.8|5599.3|5596.5|196
1610603400000|2021-01-14 05:50:00|5600.3|5597.5|5595.6|5592.8|5602.6|5599.8|5587.8|5585|601
1610603700000|2021-01-14 05:55:00|5594.8|5592|5590.3|5587.5|5594.8|5592|5588.6|5585.8|100
1610604000000|2021-01-14 06:00:00|5590.1|5587.3|5585.6|5582.8|5590.1|5587.3|5583.6|5580.8|216
1610604300000|2021-01-14 06:05:00|5586.6|5583.8|5589.6|5586.8|5590.6|5587.8|5586.6|5583.8|75
1610604600000|2021-01-14 06:10:00|5590.1|5587.3|5591.5|5588.7|5592.6|5589.8|5589.8|5587|106
1610604900000|2021-01-14 06:15:00|5591.8|5589|5595.3|5592.5|5596.5|5593.7|5589.5|5586.7|296
1610605200000|2021-01-14 06:20:00|5595|5592.2|5591|5588.2|5596.5|5593.7|5591|5588.2|15
1610605500000|2021-01-14 06:25:00|5590.8|5588|5594.5|5591.7|5595.5|5592.7|5590.8|5588|74
1610605800000|2021-01-14 06:30:00|5594.3|5591.5|5597.5|5594.7|5599.5|5596.7|5593.5|5590.7|95
1610606100000|2021-01-14 06:35:00|5598.1|5595.3|5602.5|5599.7|5602.5|5599.7|5598.1|5595.3|81
1610606400000|2021-01-14 06:40:00|5602.3|5599.5|5599.5|5596.7|5603.5|5600.7|5599|5596.2|88
1610606700000|2021-01-14 06:45:00|5600.5|5597.7|5601|5598.2|5602.5|5599.7|5599.5|5596.7|144
1610607000000|2021-01-14 06:50:00|5601.3|5598.5|5595.3|5592.5|5601.5|5598.7|5595.3|5592.5|136
1610607300000|2021-01-14 06:55:00|5595.5|5592.7|5598.3|5595.5|5598.5|5595.7|5595.3|5592.5|78
1610607600000|2021-01-14 07:00:00|5598|5595.2|5597.5|5594.7|5599.5|5596.7|5594.8|5592|99
1610607900000|2021-01-14 07:05:00|5598|5595.2|5598.5|5595.7|5603.5|5600.7|5597.5|5594.7|227
1610608200000|2021-01-14 07:10:00|5598.3|5595.5|5597.5|5594.7|5598.5|5595.7|5595.8|5593|63
1610608500000|2021-01-14 07:15:00|5598.5|5595.7|5597.5|5594.7|5599.8|5597|5593.5|5590.7|96
1610608800000|2021-01-14 07:20:00|5598|5595.2|5604.5|5601.7|5604.5|5601.7|5597.5|5594.7|72
1610609100000|2021-01-14 07:25:00|5604|5601.2|5611.5|5608.7|5611.5|5608.7|5602.8|5600|225
1610609400000|2021-01-14 07:30:00|5610.8|5608|5612.5|5609.7|5613.5|5610.7|5607.5|5604.7|176
1610609700000|2021-01-14 07:35:00|5612.3|5609.5|5615.8|5613|5618.8|5613.7|5610.5|5607.7|3204
1610610000000|2021-01-14 07:40:00|5615.5|5612.7|5617.8|5615|5619.3|5616.5|5615.5|5612.7|703
1610610300000|2021-01-14 07:45:00|5618|5615.2|5619.3|5616.5|5620|5617.2|5616|5613.2|938
1610610600000|2021-01-14 07:50:00|5618.8|5616|5620.3|5617.5|5620.3|5617.5|5616.5|5613.7|610
1610610900000|2021-01-14 07:55:00|5620.1|5617.3|5623.3|5620.5|5628.3|5625.5|5619.8|5617|488
1610611200000|2021-01-14 08:00:00|5623|5620.2|5633|5630.2|5636.8|5632.5|5622.3|5619.5|1497
1610611500000|2021-01-14 08:05:00|5633.3|5630.5|5632.5|5629.7|5635|5632.2|5630|5627.2|656
1610611800000|2021-01-14 08:10:00|5632.2|5629.4|5628.8|5626|5642.7|5639.9|5628.3|5625.5|1154
1610612100000|2021-01-14 08:15:00|5628.5|5625.7|5635.5|5632.7|5637.3|5634.5|5628.5|5625.7|936
1610612400000|2021-01-14 08:20:00|5635.8|5633|5624|5621.2|5636.3|5633.5|5623.3|5620.5|2343
1610612700000|2021-01-14 08:25:00|5623.8|5621|5621.5|5618.7|5629.3|5626.5|5618|5615.2|4751
1610613000000|2021-01-14 08:30:00|5621|5618.2|5622.3|5619.5|5622.7|5619.9|5614.5|5611.7|2530
1610613300000|2021-01-14 08:35:00|5621.7|5618.9|5615.3|5612.5|5621.7|5618.9|5614.8|5612|1242
1610613600000|2021-01-14 08:40:00|5615.5|5612.7|5609.5|5606.7|5625.3|5622.5|5609.5|5606.7|1027
1610613900000|2021-01-14 08:45:00|5609.8|5607|5617.3|5614.5|5621.3|5618.5|5607.5|5604.7|1714
1610614200000|2021-01-14 08:50:00|5617.5|5614.7|5609.5|5606.7|5617.8|5615|5605.5|5602.7|750
1610614500000|2021-01-14 08:55:00|5609.3|5606.5|5604.5|5601.7|5613.8|5611|5604.3|5601.5|694
1610614800000|2021-01-14 09:00:00|5604.8|5602|5592|5589.2|5606.3|5603.5|5590.3|5587.5|1654
1610615100000|2021-01-14 09:05:00|5592.3|5589.5|5573.1|5570.3|5593.5|5590.7|5571.8|5569|4376
1610615400000|2021-01-14 09:10:00|5573.6|5570.8|5560.1|5557.3|5573.8|5571|5558.3|5555.5|5780
1610615700000|2021-01-14 09:15:00|5559.8|5557|5577.8|5575|5581.1|5577.8|5558.8|5556|2504
1610616000000|2021-01-14 09:20:00|5577.5|5574.7|5571.8|5569|5582.5|5579.7|5570.8|5568|2211
1610616300000|2021-01-14 09:25:00|5572.5|5569.7|5577|5574.2|5581.3|5578.5|5571.8|5569|1253
1610616600000|2021-01-14 09:30:00|5576.8|5574|5579.5|5576.7|5579.8|5577|5570.3|5567.5|1011
1610616900000|2021-01-14 09:35:00|5580.3|5577.5|5584.3|5581.5|5586|5583.2|5578.8|5576|1034
1610617200000|2021-01-14 09:40:00|5584.8|5582|5585.8|5583|5588.5|5585.7|5584.8|5582|1020
1610617500000|2021-01-14 09:45:00|5585.3|5582.5|5594.8|5592|5597.5|5594.7|5585.3|5582.5|1176
1610617800000|2021-01-14 09:50:00|5594.5|5591.7|5594.3|5591.5|5597|5594.2|5591.3|5588.5|686
1610618100000|2021-01-14 09:55:00|5594.5|5591.7|5599.5|5596.7|5600.3|5597.5|5594|5591.2|560
1610618400000|2021-01-14 10:00:00|5599.8|5597|5595.5|5592.7|5599.8|5597|5592.5|5589.7|804
1610618700000|2021-01-14 10:05:00|5595.8|5593|5594.5|5591.7|5599.5|5596.7|5590.8|5588|562
1610619000000|2021-01-14 10:10:00|5594.1|5591.3|5595.8|5593|5600.8|5598|5594|5591.2|590
1610619300000|2021-01-14 10:15:00|5596.3|5593.5|5598.8|5596|5600.3|5597.5|5595.5|5592.7|543
1610619600000|2021-01-14 10:20:00|5598.5|5595.7|5600|5597.2|5600.5|5597.7|5596.5|5593.7|526
1610619900000|2021-01-14 10:25:00|5599.8|5597|5600|5597.2|5602.8|5600|5589.8|5587|1003
1610620200000|2021-01-14 10:30:00|5600.3|5597.5|5603.8|5601|5607.8|5605|5599.3|5596.5|421
1610620500000|2021-01-14 10:35:00|5603.5|5600.7|5594|5591.2|5603.5|5600.7|5593|5590.2|623
1610620800000|2021-01-14 10:40:00|5594.5|5591.7|5615.5|5612.7|5616.8|5614|5594.5|5591.7|1261
1610621100000|2021-01-14 10:45:00|5616.3|5613.5|5614.5|5611.7|5617.3|5614.5|5611.5|5608.7|326
1610621400000|2021-01-14 10:50:00|5614.3|5611.5|5612.5|5609.7|5617.5|5614.7|5604.3|5601.5|1465
1610621700000|2021-01-14 10:55:00|5613.3|5610.5|5616.3|5613.5|5616.8|5614|5611.5|5608.7|560
1610622000000|2021-01-14 11:00:00|5616.8|5614|5602.8|5600|5617|5614.2|5601.8|5599|996
1610622300000|2021-01-14 11:05:00|5602.5|5599.7|5605|5602.2|5610.3|5607.5|5602.5|5599.7|449
1610622600000|2021-01-14 11:10:00|5604.8|5602|5597.5|5594.7|5605.5|5602.7|5594.8|5592|1061
1610622900000|2021-01-14 11:15:00|5596.8|5594|5587.8|5585|5599.5|5596.7|5587.5|5584.2|637
1610623200000|2021-01-14 11:20:00|5588|5585.2|5600.3|5597.5|5600.5|5597.7|5587.3|5584.5|971
1610623500000|2021-01-14 11:25:00|5599.3|5596.5|5594.5|5591.7|5600.3|5597.5|5593.3|5590.5|364
1610623800000|2021-01-14 11:30:00|5594.8|5592|5591|5588.2|5594.8|5592|5588|5585.2|161
1610624100000|2021-01-14 11:35:00|5591.3|5588.5|5584.8|5582|5598.3|5595.5|5584.8|5582|550
1610624400000|2021-01-14 11:40:00|5585.3|5582.5|5592.8|5590|5593.5|5590.7|5585.3|5582.5|594
1610624700000|2021-01-14 11:45:00|5593.3|5590.5|5587|5584.2|5593.5|5590.7|5584.8|5582|283
1610625000000|2021-01-14 11:50:00|5587.3|5584.5|5587.5|5584.7|5589.8|5587|5585.5|5582.7|387
1610625300000|2021-01-14 11:55:00|5588|5585.2|5584.8|5582|5588.5|5585.7|5575.8|5573|1841
1610625600000|2021-01-14 12:00:00|5585.3|5582.5|5573.3|5570.5|5585.5|5582.7|5571.8|5569|848
1610625900000|2021-01-14 12:05:00|5573.1|5570.3|5577.8|5575|5580.1|5577.3|5573.1|5570.3|223
1610626200000|2021-01-14 12:10:00|5578.1|5575.3|5573.1|5570.3|5578.1|5575.3|5570.8|5568|691
1610626500000|2021-01-14 12:15:00|5572.8|5570|5577.8|5575|5578.1|5575.3|5571.1|5568.3|303
1610626800000|2021-01-14 12:20:00|5578.8|5576|5579.1|5576.3|5582.4|5579.6|5578.1|5575.3|983
1610627100000|2021-01-14 12:25:00|5578.8|5576|5583.8|5581|5586.5|5583.7|5578.8|5576|749
1610627400000|2021-01-14 12:30:00|5583.4|5580.6|5579.3|5576.5|5583.8|5581|5578.8|5576|152
1610627700000|2021-01-14 12:35:00|5579.5|5576.7|5570.3|5567.5|5579.9|5577|5568.8|5566|691
1610628000000|2021-01-14 12:40:00|5570.5|5567.7|5572|5569.2|5575.8|5573|5570.3|5567.5|320
1610628300000|2021-01-14 12:45:00|5571.8|5569|5568.3|5565.5|5574.3|5571.5|5562.8|5560|385
1610628600000|2021-01-14 12:50:00|5568|5565.2|5574.8|5572|5576.8|5574|5567|5564.2|538
1610628900000|2021-01-14 12:55:00|5574.5|5571.7|5573|5570.2|5577.8|5575|5573|5570.2|848
1610629200000|2021-01-14 13:00:00|5572.8|5570|5565.8|5563|5574.5|5571.7|5563.5|5560.7|2200
1610629500000|2021-01-14 13:05:00|5565.5|5562.7|5567.8|5565|5569.3|5566.5|5562.8|5560|943
1610629800000|2021-01-14 13:10:00|5567.5|5564.7|5567.5|5564.7|5571.5|5568.7|5566.5|5563.7|575
1610630100000|2021-01-14 13:15:00|5567.8|5565|5561.2|5558.4|5568.8|5566|5561.2|5558.4|772
1610630400000|2021-01-14 13:20:00|5560.8|5558|5568.2|5565.4|5569.5|5566.7|5559.2|5556.4|1902
1610630700000|2021-01-14 13:25:00|5568.8|5566|5567.3|5564.5|5571.5|5568.7|5565.2|5562.4|547
1610631000000|2021-01-14 13:30:00|5566.8|5564|5563.4|5560.6|5568.8|5566|5561.5|5558.7|1758
1610631300000|2021-01-14 13:35:00|5562.9|5560.1|5556.4|5553.6|5569.1|5566.3|5556.4|5553.6|1123
1610631600000|2021-01-14 13:40:00|5556.6|5553.8|5539.4|5536.6|5557.4|5554.6|5531.9|5529.1|6452
1610631900000|2021-01-14 13:45:00|5539.6|5536.8|5537.9|5535.1|5546.4|5543.6|5533.4|5530.6|1894
1610632200000|2021-01-14 13:50:00|5538.1|5535.3|5527.5|5524.7|5541.1|5538.3|5525.9|5523.1|4935
1610632500000|2021-01-14 13:55:00|5526.9|5524.1|5528.5|5525.7|5535.9|5533.1|5525.9|5523.1|3121
1610632800000|2021-01-14 14:00:00|5529.2|5526.4|5548.5|5545.7|5550.9|5548.1|5526.5|5523.7|4569
1610633100000|2021-01-14 14:05:00|5547.9|5545.1|5547|5544.2|5550.7|5547.9|5540.5|5537.7|2975
1610633400000|2021-01-14 14:10:00|5546.7|5543.9|5549.5|5546.7|5555.5|5552.7|5546.5|5543.7|1434
1610633700000|2021-01-14 14:15:00|5549.2|5546.4|5550.5|5547.7|5551.5|5548.7|5546.9|5544.1|1583
1610634000000|2021-01-14 14:20:00|5548.5|5545.7|5558.5|5555.7|5559|5556.2|5547.5|5544.7|1612
1610634300000|2021-01-14 14:25:00|5558.2|5555.4|5554.2|5551.4|5562.2|5559.4|5553.2|5550.4|1910
1610634600000|2021-01-14 14:30:00|5554.5|5551.7|5557.2|5554.4|5562.5|5559.7|5553.5|5550.7|2802
1610634900000|2021-01-14 14:35:00|5556.7|5553.9|5574.2|5571.4|5577.2|5574.4|5554.5|5551.7|2092
1610635200000|2021-01-14 14:40:00|5574|5571.2|5563.6|5560.8|5577.9|5575.1|5561.9|5559.1|3029
1610635500000|2021-01-14 14:45:00|5564.4|5561.6|5575.4|5572.6|5575.9|5573.1|5560.9|5558.1|1139
1610635800000|2021-01-14 14:50:00|5575.6|5572.8|5581.9|5579.1|5583.6|5580.8|5571.6|5568.8|1178
1610636100000|2021-01-14 14:55:00|5581.6|5578.8|5586.4|5583.6|5587.6|5584.8|5573.6|5570.8|2676
1610636400000|2021-01-14 15:00:00|5586.1|5583.3|5578.6|5575.8|5590.4|5587.6|5576.1|5573.3|2946
1610636700000|2021-01-14 15:05:00|5578.4|5575.6|5578.6|5575.8|5583.1|5580.3|5571.6|5568.8|2323
1610637000000|2021-01-14 15:10:00|5578.4|5575.6|5576.4|5573.6|5586.9|5584.1|5574.6|5571.8|2081
1610637300000|2021-01-14 15:15:00|5576.6|5573.8|5572.1|5569.3|5581.1|5578.3|5570.4|5567.6|1291
1610637600000|2021-01-14 15:20:00|5572.4|5569.6|5559.6|5556.8|5572.4|5569.6|5557.6|5554.8|1505
1610637900000|2021-01-14 15:25:00|5559.4|5556.6|5551.4|5548.6|5562.6|5559.8|5550.4|5547.6|1115
1610638200000|2021-01-14 15:30:00|5552.4|5549.6|5557.4|5554.6|5558.4|5555.6|5550.4|5547.6|1699
1610638500000|2021-01-14 15:35:00|5557.6|5554.8|5551.9|5549.1|5559.9|5557.1|5546.9|5544.1|1682
1610638800000|2021-01-14 15:40:00|5551.6|5548.8|5546.9|5544.1|5553.6|5550.8|5544.9|5542.1|1168
1610639100000|2021-01-14 15:45:00|5546.6|5543.8|5545.9|5543.1|5549.9|5547.1|5543.9|5541.1|1208
1610639400000|2021-01-14 15:50:00|5546.1|5543.3|5546.5|5543.7|5546.9|5544.1|5544.3|5541.5|855
1610639700000|2021-01-14 15:55:00|5545.9|5543.1|5547.6|5544.8|5548.9|5546.1|5543.9|5541.1|1567
1610640000000|2021-01-14 16:00:00|5547.9|5545.1|5556.9|5554.1|5562.9|5560.1|5547.9|5545.1|1543
1610640300000|2021-01-14 16:05:00|5556.6|5553.8|5558.9|5556.1|5558.9|5556.1|5549.9|5547.1|1393
1610640600000|2021-01-14 16:10:00|5558.6|5555.8|5561.9|5559.1|5562.1|5559.3|5554.9|5552.1|982
1610640900000|2021-01-14 16:15:00|5561.3|5558.5|5572.3|5569.5|5573.3|5570.5|5560.9|5558.1|2876
1610641200000|2021-01-14 16:20:00|5572.8|5570|5569.8|5567|5575.3|5572.5|5567.3|5564.5|1824
1610641500000|2021-01-14 16:25:00|5570.1|5567.3|5571.1|5568.3|5573.3|5570.5|5563.3|5560.5|2766
1610641800000|2021-01-14 16:30:00|5571.6|5568.8|5574.8|5572|5577.6|5574.3|5565.3|5562.5|5663
1610642100000|2021-01-14 16:35:00|5575.3|5572.5|5565.3|5562.5|5578.2|5575.4|5565.3|5562.5|2451
1610642400000|2021-01-14 16:40:00|5565.6|5562.8|5566.1|5563.3|5572.6|5569.8|5563.3|5560.5|2484
1610642700000|2021-01-14 16:45:00|5566.3|5563.5|5569.8|5567|5573.3|5570.5|5564.3|5561.5|1498
1610643000000|2021-01-14 16:50:00|5570.1|5567.3|5569.3|5566.5|5572.3|5569.5|5563.8|5561|918
1610643300000|2021-01-14 16:55:00|5569.1|5566.3|5579|5576.2|5580.8|5578|5568.3|5565.5|3237
1610643600000|2021-01-14 17:00:00|5579.3|5576.5|5583.8|5581|5586|5583.2|5576.1|5573.3|1948
1610643900000|2021-01-14 17:05:00|5583.5|5580.7|5585.8|5583|5586.8|5584|5582.8|5580|1410
1610644200000|2021-01-14 17:10:00|5585.3|5582.5|5582.8|5580|5585.5|5582.7|5577.3|5574.5|816
1610644500000|2021-01-14 17:15:00|5583.2|5580.4|5578.6|5575.8|5584.8|5582|5577.2|5574.4|605
1610644800000|2021-01-14 17:20:00|5578.8|5576|5582.3|5579.5|5583.1|5580.3|5573.3|5570.5|852
1610645100000|2021-01-14 17:25:00|5582.1|5579.3|5584.8|5582|5587.3|5584.5|5581.3|5578.5|754
1610645400000|2021-01-14 17:30:00|5585.1|5582.3|5590.8|5588|5592.3|5589.5|5582.3|5579.5|1162
1610645700000|2021-01-14 17:35:00|5591.1|5588.3|5599.5|5596.7|5600.3|5597.5|5590.8|5588|1884
1610646000000|2021-01-14 17:40:00|5599.8|5597|5602.8|5600|5606.9|5604.1|5598.8|5596|2138
1610646300000|2021-01-14 17:45:00|5602.3|5599.5|5602.3|5599.5|5603.8|5601|5595.8|5593|575
1610646600000|2021-01-14 17:50:00|5602.8|5600|5612.8|5610|5614.8|5612|5602.3|5599.5|1735
1610646900000|2021-01-14 17:55:00|5612.5|5609.7|5616.8|5614|5617.8|5615|5610.2|5607.4|926
1610647200000|2021-01-14 18:00:00|5616.3|5613.5|5625.5|5622.7|5627.8|5625|5615.8|5613|1772
1610647500000|2021-01-14 18:05:00|5625.2|5622.4|5633.2|5630.4|5634.2|5631.4|5620.5|5617.7|4770
1610647800000|2021-01-14 18:10:00|5633|5630.2|5624.2|5621.4|5634.2|5631.4|5621.2|5618.4|1122
1610648100000|2021-01-14 18:15:00|5623.9|5621.1|5623.7|5620.9|5627.2|5624.4|5619.7|5616.9|1247
1610648400000|2021-01-14 18:20:00|5623.2|5620.4|5623.2|5620.4|5626.1|5623.3|5620.2|5617.4|960
1610648700000|2021-01-14 18:25:00|5623.9|5621.1|5620.2|5617.4|5624.9|5622.1|5617.2|5614.4|784
1610649000000|2021-01-14 18:30:00|5620.4|5617.6|5624.2|5621.4|5625.2|5622.4|5618.2|5615.4|1935
1610649300000|2021-01-14 18:35:00|5625.2|5622.4|5624.2|5621.4|5626.2|5623.4|5623.2|5620.4|1036
1610649600000|2021-01-14 18:40:00|5623.9|5621.1|5628.2|5625.4|5628.2|5625.4|5620.2|5617.4|787
1610649900000|2021-01-14 18:45:00|5629.2|5626.4|5622.9|5620.1|5629.2|5626.4|5619.9|5617.1|696
1610650200000|2021-01-14 18:50:00|5623.2|5620.4|5618.7|5615.9|5624.2|5621.4|5617.2|5614.4|662
1610650500000|2021-01-14 18:55:00|5618.9|5616.1|5621.2|5618.4|5624.2|5621.4|5615.2|5612.4|633
1610650800000|2021-01-14 19:00:00|5621.4|5618.6|5631.2|5628.4|5631.9|5629.1|5621.2|5618.4|2917
1610651100000|2021-01-14 19:05:00|5631.7|5628.9|5626.2|5623.4|5633.2|5630.4|5625.2|5622.4|1560
1610651400000|2021-01-14 19:10:00|5626.5|5623.7|5633.2|5630.4|5633.8|5631|5620.5|5617.7|1890
1610651700000|2021-01-14 19:15:00|5633.5|5630.7|5636|5633.2|5637.5|5634.7|5632|5629.2|3043
1610652000000|2021-01-14 19:20:00|5636.5|5633.7|5638.2|5635.4|5644.7|5641.9|5632.2|5629.4|4217
1610652300000|2021-01-14 19:25:00|5637.9|5635.1|5640.8|5638|5646.9|5644.1|5632.2|5629.4|16334
1610652600000|2021-01-14 19:30:00|5641.5|5638.7|5652|5649.2|5652|5649.2|5636.8|5634|5121
1610652900000|2021-01-14 19:35:00|5652.3|5649.5|5643.8|5641|5652.3|5649.5|5643.3|5640.5|2189
1610653200000|2021-01-14 19:40:00|5642.8|5640|5635.8|5633|5642.8|5640|5635.8|5633|1487
1610653500000|2021-01-14 19:45:00|5636.3|5633.5|5632.8|5630|5638.8|5636|5631.8|5629|1917
1610653800000|2021-01-14 19:50:00|5633|5630.2|5636.1|5633.3|5636.1|5633.3|5629.8|5627|598
1610654100000|2021-01-14 19:55:00|5635.8|5633|5637.8|5635|5639.1|5636.3|5631.1|5628.3|1719
1610654400000|2021-01-14 20:00:00|5638.8|5636|5641.5|5638.7|5641.8|5639|5637.3|5634.5|252
1610654700000|2021-01-14 20:05:00|5640.8|5638|5638.3|5635.5|5641.8|5639|5637.8|5635|431
1610655000000|2021-01-14 20:10:00|5638.6|5635.8|5640.8|5638|5641.1|5638.3|5637.8|5635|189
1610655300000|2021-01-14 20:15:00|5641.8|5639|5639.8|5637|5641.8|5639|5638.8|5636|333
1610655600000|2021-01-14 20:20:00|5640.8|5638|5640.5|5637.7|5642.5|5639.7|5638.5|5635.7|1000
1610655900000|2021-01-14 20:25:00|5639.8|5637|5639.3|5636.5|5641.3|5638.5|5638.1|5635.3|219
1610656200000|2021-01-14 20:30:00|5639.5|5636.7|5638.3|5635.5|5640.8|5638|5637.3|5634.5|1024
1610656500000|2021-01-14 20:35:00|5637.3|5634.5|5637.3|5634.5|5638.3|5635.5|5636.3|5633.5|369
1610656800000|2021-01-14 20:40:00|5638.1|5635.3|5635.3|5632.5|5638.3|5635.5|5634.8|5632|657
1610657100000|2021-01-14 20:45:00|5634.9|5632.1|5638.1|5635.3|5640.3|5637.5|5630.8|5628|1911
1610657400000|2021-01-14 20:50:00|5638.3|5635.5|5629.8|5627|5638.3|5635.5|5629.3|5626.5|919
1610657700000|2021-01-14 20:55:00|5630.1|5627.3|5635.9|5633.1|5638.1|5635.3|5629.8|5627|1305
1610658000000|2021-01-14 21:00:00|5635.6|5632.8|5633.3|5630.5|5637.9|5635.1|5630.6|5627.8|524
1610658300000|2021-01-14 21:05:00|5633.6|5630.8|5633.9|5631.1|5637.2|5634.4|5633.6|5630.8|182
1610658600000|2021-01-14 21:10:00|5634.6|5631.8|5637.6|5634.8|5637.6|5634.8|5633.9|5631.1|391
1610658900000|2021-01-14 21:15:00|5637.9|5635.1|5638.9|5636.1|5639.6|5636.8|5636.9|5634.1|157
1610659200000|2021-01-14 21:20:00|5637.9|5635.1|5636.9|5634.1|5638.9|5636.1|5636.4|5633.6|139
1610659500000|2021-01-14 21:25:00|5637.1|5634.3|5637.6|5634.8|5640.3|5637.5|5636.9|5634.1|2186
1610659800000|2021-01-14 21:30:00|5637.8|5635|5641.3|5638.5|5641.3|5638.5|5637.1|5634.3|465
1610660100000|2021-01-14 21:35:00|5642.1|5639.3|5642.1|5639.3|5643.3|5640.5|5640.3|5637.5|201
1610660400000|2021-01-14 21:40:00|5641.9|5639.1|5643.6|5640.8|5646.3|5643.5|5640.6|5637.8|134
1610660700000|2021-01-14 21:45:00|5643.4|5640.6|5649.6|5646.8|5649.6|5646.8|5641.4|5638.6|130
1610661000000|2021-01-14 21:50:00|5649.9|5647.1|5645.6|5642.8|5650.4|5647.6|5642.9|5640.1|85
1610661300000|2021-01-14 21:55:00|5645.9|5643.1|5647.1|5643.1|5647.3|5644.5|5644.6|5641.8|133
1610661600000|2021-01-14 22:00:00|5648.2|5644.2|5652.9|5642.9|5652.9|5644.2|5647.9|5641.7|5
1610661900000|2021-01-14 22:05:00|5653.4|5643.4|5654.4|5644.4|5654.9|5644.9|5653.4|5643.4|6
1610662200000|2021-01-14 22:10:00|5655.4|5645.4|5647.9|5637.9|5658.2|5648.9|5646.3|5637.9|23
1610662500000|2021-01-14 22:15:00|5648.4|5638.4|5646.3|5643.5|5648.9|5643.5|5645.7|5638.4|24
1610662800000|2021-01-14 22:20:00|5645.1|5642.3|5646.3|5643.5|5646.3|5643.5|5644.8|5642|10
1610663100000|2021-01-14 22:25:00|5646|5643.2|5644.8|5642|5646|5643.2|5644.8|5642|44
1610663400000|2021-01-14 22:30:00|5647.8|5637.8|5650.2|5640.2|5651.4|5644.2|5639.6|5634.5|18
1610663700000|2021-01-14 22:35:00|5650.4|5640.4|5651.2|5641.2|5652.2|5642.2|5649.9|5639.9|127
1610664000000|2021-01-14 22:40:00|5643.6|5640.8|5647.2|5637.2|5647.7|5640.8|5638.1|5633.9|37
1610664300000|2021-01-14 22:45:00|5646.7|5636.7|5646.2|5636.2|5648.2|5638.2|5645.7|5635.7|0
1610664600000|2021-01-14 22:50:00|5646.7|5636.7|5647.7|5637.7|5647.9|5637.9|5646.2|5636.2|0
1610664900000|2021-01-14 22:55:00|5647.2|5637.2|5649.7|5639.7|5649.7|5639.7|5646.4|5636.4|78
1610672400000|2021-01-15 01:00:00|5644.6|5641.8|5636.6|5633.8|5650.3|5647.5|5635.6|5632.8|444
1610672700000|2021-01-15 01:05:00|5636.1|5633.3|5636.6|5633.8|5640.6|5637.8|5633.4|5630.6|497
1610673000000|2021-01-15 01:10:00|5636.3|5633.5|5633.4|5630.6|5637.6|5634.8|5630.6|5627.8|312
1610673300000|2021-01-15 01:15:00|5633.6|5630.8|5637.6|5634.8|5639.4|5636.6|5633.6|5630.8|62
1610673600000|2021-01-15 01:20:00|5637.4|5634.6|5637.6|5634.8|5640.6|5637.8|5635.6|5632.8|58
1610673900000|2021-01-15 01:25:00|5637.8|5635|5644.6|5641.8|5647.3|5644.5|5637.6|5634.8|276
1610674200000|2021-01-15 01:30:00|5645.2|5642.4|5642.6|5639.8|5646.6|5643.8|5639.6|5636.8|428
1610674500000|2021-01-15 01:35:00|5642.8|5640|5641.6|5638.8|5643.1|5640.3|5639.6|5636.8|70
1610674800000|2021-01-15 01:40:00|5641.1|5638.3|5640.4|5637.6|5643.8|5641|5639.9|5637.1|49
1610675100000|2021-01-15 01:45:00|5639.9|5637.1|5639.6|5636.8|5643.6|5640.8|5639.4|5636.6|30
1610675400000|2021-01-15 01:50:00|5639.4|5636.6|5642.8|5640|5643.1|5640.3|5637.9|5635.1|606
1610675700000|2021-01-15 01:55:00|5643.1|5640.3|5641.6|5638.8|5644.3|5641.5|5641.6|5638.8|36
1610676000000|2021-01-15 02:00:00|5641.3|5638.5|5639.4|5636.6|5644.8|5642|5638.4|5635.6|166
1610676300000|2021-01-15 02:05:00|5639.6|5636.8|5639.4|5636.6|5641.6|5638.8|5638.4|5635.6|31
1610676600000|2021-01-15 02:10:00|5640.4|5637.6|5638.6|5635.8|5640.4|5637.6|5636.4|5633.6|117
1610676900000|2021-01-15 02:15:00|5639.2|5636.4|5637.4|5634.6|5639.6|5636.8|5637.4|5634.6|69
1610677200000|2021-01-15 02:20:00|5636.5|5633.7|5631.4|5628.6|5636.5|5633.7|5630.6|5627.8|133
1610677500000|2021-01-15 02:25:00|5631.6|5628.8|5626.6|5623.8|5632.4|5629.6|5625.9|5623.1|123
1610677800000|2021-01-15 02:30:00|5626.4|5623.6|5627.6|5624.8|5629.9|5627.1|5624.4|5621.6|172
1610678100000|2021-01-15 02:35:00|5628.4|5625.6|5628.4|5625.6|5630.1|5627.3|5625.3|5622.5|102
1610678400000|2021-01-15 02:40:00|5629.6|5626.8|5625.6|5622.8|5629.6|5626.8|5625.4|5622.6|59
1610678700000|2021-01-15 02:45:00|5625.4|5622.6|5621.6|5618.8|5625.6|5622.8|5619.6|5616.8|147
1610679000000|2021-01-15 02:50:00|5621.8|5619|5624.6|5621.8|5627.3|5624.5|5620.6|5617.8|62
1610679300000|2021-01-15 02:55:00|5624.8|5622|5622.6|5619.8|5625.8|5623|5621.6|5618.8|31
1610679600000|2021-01-15 03:00:00|5622.8|5620|5629.1|5626.3|5629.8|5627|5622.8|5620|24
1610679900000|2021-01-15 03:05:00|5627.8|5625|5632.1|5629.3|5633.6|5630.8|5627.8|5625|52
1610680200000|2021-01-15 03:10:00|5631.9|5629.1|5627.9|5625.1|5634.1|5631.3|5627.9|5625.1|95
1610680500000|2021-01-15 03:15:00|5627.4|5624.6|5626.4|5623.6|5628.6|5625.8|5625.9|5623.1|45
1610680800000|2021-01-15 03:20:00|5626.9|5624.1|5625.1|5622.3|5628.6|5625.8|5624.4|5621.6|142
1610681100000|2021-01-15 03:25:00|5623.1|5620.3|5622.9|5620.1|5623.4|5620.6|5622.1|5619.3|43
1610681400000|2021-01-15 03:30:00|5622.3|5619.5|5625.6|5622.8|5625.6|5622.8|5622.3|5619.5|5
1610681700000|2021-01-15 03:35:00|5626|5623.2|5624.6|5621.8|5626.6|5623.8|5624.6|5621.8|32
1610682000000|2021-01-15 03:40:00|5624.1|5621.3|5624.6|5621.8|5625.8|5623|5623.6|5620.8|93
1610682300000|2021-01-15 03:45:00|5623.6|5620.8|5627.9|5625.1|5629.3|5626.5|5623.6|5620.8|37
1610682600000|2021-01-15 03:50:00|5627.6|5624.8|5627.6|5624.8|5628.6|5625.8|5627.4|5624.6|13
1610682900000|2021-01-15 03:55:00|5627.9|5625.1|5625.3|5622.5|5630.6|5627.8|5625.3|5622.5|101
1610683200000|2021-01-15 04:00:00|5625.6|5622.8|5625.4|5622.6|5626.9|5624.1|5623.9|5621.1|56
1610683500000|2021-01-15 04:05:00|5624.9|5622.1|5626.9|5624.1|5627.4|5624.6|5624.9|5622.1|557
1610683800000|2021-01-15 04:10:00|5626|5623.2|5620.6|5617.8|5626.9|5624.1|5619.4|5616.6|105
1610684100000|2021-01-15 04:15:00|5620.4|5617.6|5620.4|5617.6|5621.6|5618.8|5619.4|5616.6|22
1610684400000|2021-01-15 04:20:00|5620.6|5617.8|5621.6|5618.8|5622.1|5619.3|5620.4|5617.6|13
1610684700000|2021-01-15 04:25:00|5621.4|5618.6|5619.6|5616.8|5621.6|5618.8|5618.6|5615.8|15
1610685000000|2021-01-15 04:30:00|5620.6|5617.8|5622.8|5620|5623.5|5620.7|5619.6|5616.8|435
1610685300000|2021-01-15 04:35:00|5622.5|5619.7|5623|5620.2|5624|5621.2|5622.5|5619.7|15
1610685600000|2021-01-15 04:40:00|5622.8|5620|5622|5619.2|5623.8|5621|5622|5619.2|18
1610685900000|2021-01-15 04:45:00|5622.3|5619.5|5623|5620.2|5623|5620.2|5622|5619.2|11
1610686200000|2021-01-15 04:50:00|5623.3|5620.5|5623.3|5620.5|5625.3|5622.5|5622.3|5619.5|11
1610686500000|2021-01-15 04:55:00|5623.5|5620.7|5622.8|5620|5625|5622.2|5622.3|5619.5|3
1610686800000|2021-01-15 05:00:00|5622.3|5619.5|5616.5|5613.7|5622.3|5619.5|5615.6|5612.8|120
1610687100000|2021-01-15 05:05:00|5617.3|5614.5|5616.8|5614|5618.6|5615.8|5616.6|5613.8|37
1610687400000|2021-01-15 05:10:00|5616.6|5613.8|5619.6|5616.8|5619.6|5616.8|5615.6|5612.8|35
1610687700000|2021-01-15 05:15:00|5618.8|5616|5611.6|5608.8|5619.6|5616.8|5609|5606.2|159
1610688000000|2021-01-15 05:20:00|5611.3|5608.5|5607.8|5605|5611.3|5608.5|5606.6|5603.8|70
1610688300000|2021-01-15 05:25:00|5608.3|5605.5|5609.6|5606.8|5611.6|5608.8|5607.3|5604.5|36
1610688600000|2021-01-15 05:30:00|5609.8|5607|5602.8|5600|5611.6|5608.8|5601.8|5599|532
1610688900000|2021-01-15 05:35:00|5602.5|5599.7|5595.8|5593|5604.8|5602|5595.6|5592.8|440
1610689200000|2021-01-15 05:40:00|5595.6|5592.8|5596.3|5593.5|5600.6|5597.8|5593.8|5591|295
1610689500000|2021-01-15 05:45:00|5596.1|5593.3|5573.1|5570.3|5596.8|5594|5573|5570.2|544
1610689800000|2021-01-15 05:50:00|5572.5|5569.7|5566.6|5563.8|5576.5|5573.7|5564.3|5561.5|800
1610690100000|2021-01-15 05:55:00|5566.4|5563.6|5576.3|5573.5|5576.6|5573.8|5563.6|5560.8|441
1610690400000|2021-01-15 06:00:00|5576|5573.2|5557.1|5554.3|5578|5575.2|5556.1|5549.5|1413
1610690700000|2021-01-15 06:05:00|5557.4|5554.6|5580.3|5577.5|5582.4|5579.6|5556.9|5554.1|350
1610691000000|2021-01-15 06:10:00|5580.6|5577.8|5581.6|5578.8|5583.6|5580.8|5576.4|5573.6|155
1610691300000|2021-01-15 06:15:00|5581.8|5579|5579.6|5576.8|5589.6|5586.8|5573|5570.2|386
1610691600000|2021-01-15 06:20:00|5579.9|5577.1|5588.6|5585.8|5589.3|5586.5|5579.9|5577.1|284
1610691900000|2021-01-15 06:25:00|5588.8|5586|5590.6|5587.8|5592.5|5589.7|5587.6|5584.8|615
1610692200000|2021-01-15 06:30:00|5590.1|5587.3|5577.3|5574.5|5594.3|5591.5|5575.6|5572.8|333
1610692500000|2021-01-15 06:35:00|5577.5|5574.7|5575.6|5572.8|5581.8|5579|5571|5568.2|337
1610692800000|2021-01-15 06:40:00|5575.3|5572.5|5572.3|5569.5|5576.3|5573.5|5567.6|5564.8|108
1610693100000|2021-01-15 06:45:00|5572.1|5569.3|5571.6|5568.8|5573.8|5571|5570.6|5567.8|115
1610693400000|2021-01-15 06:50:00|5571.1|5568.3|5566.6|5563.8|5571.1|5568.3|5562.4|5559.6|320
1610693700000|2021-01-15 06:55:00|5566.4|5563.6|5574|5571.2|5575|5572.2|5566.1|5563.3|220
1610694000000|2021-01-15 07:00:00|5574.6|5571.8|5573.6|5570.8|5577.3|5574.5|5572.3|5569.5|309
1610694300000|2021-01-15 07:05:00|5572.8|5570|5570.6|5567.8|5574.9|5572.1|5570.6|5567.8|242
1610694600000|2021-01-15 07:10:00|5570.4|5567.6|5570.3|5567.5|5572|5569.2|5569.6|5566.8|114
1610694900000|2021-01-15 07:15:00|5570.6|5567.8|5563.8|5561|5571.3|5568.5|5562.3|5559.5|305
1610695200000|2021-01-15 07:20:00|5563.6|5560.8|5563.3|5560.5|5565|5562.2|5562|5559.2|229
1610695500000|2021-01-15 07:25:00|5562.3|5559.5|5564.3|5561.5|5574|5571.2|5562.3|5559.5|494
1610695800000|2021-01-15 07:30:00|5564|5561.2|5574.8|5572|5575|5572.2|5563.8|5561|615
1610696100000|2021-01-15 07:35:00|5574.5|5571.7|5575.3|5572.5|5577.1|5574.3|5570.3|5567.5|1066
1610696400000|2021-01-15 07:40:00|5575.6|5572.8|5572.6|5569.8|5576.3|5573.5|5571.6|5568.8|226
1610696700000|2021-01-15 07:45:00|5571.6|5568.8|5574.6|5571.8|5574.6|5571.8|5569.9|5567.1|732
1610697000000|2021-01-15 07:50:00|5574.3|5571.5|5567.9|5565.1|5574.6|5571.8|5567.6|5564.8|186
1610697300000|2021-01-15 07:55:00|5567.6|5564.8|5572.6|5569.8|5574|5571.2|5566.4|5563.6|829
1610697600000|2021-01-15 08:00:00|5572.9|5570.1|5573.6|5570.8|5579.3|5576.5|5571.3|5568.5|972
1610697900000|2021-01-15 08:05:00|5573.4|5570.6|5572.6|5569.8|5580.9|5578.1|5572.3|5569.5|619
1610698200000|2021-01-15 08:10:00|5572.3|5569.5|5576.6|5573.8|5577.3|5574.5|5571.3|5568.5|841
1610698500000|2021-01-15 08:15:00|5576.3|5573.5|5576.3|5573.5|5576.6|5573.8|5570.3|5567.5|1209
1610698800000|2021-01-15 08:20:00|5576.6|5573.8|5580.3|5577.5|5581.3|5578.5|5574.3|5571.5|1013
1610699100000|2021-01-15 08:25:00|5579.9|5577.1|5574.3|5571.5|5582.7|5579.9|5571.6|5568.8|3545
1610699400000|2021-01-15 08:30:00|5573.9|5571.1|5578.9|5576.1|5579.9|5577.1|5570.1|5567.3|2390
1610699700000|2021-01-15 08:35:00|5578.3|5575.5|5575.3|5572.5|5579.3|5576.5|5574.1|5571.3|873
1610700000000|2021-01-15 08:40:00|5575.1|5572.3|5574.3|5571.5|5578.3|5575.5|5573.3|5570.5|811
1610700300000|2021-01-15 08:45:00|5573.9|5571.1|5576.7|5573.9|5576.7|5573.9|5571|5568.2|1128
1610700600000|2021-01-15 08:50:00|5576.3|5573.5|5566.3|5563.5|5576.3|5573.5|5566.3|5563.5|1593
1610700900000|2021-01-15 08:55:00|5566.6|5563.8|5557.6|5554.8|5569.8|5567|5556.9|5554.1|1651
1610701200000|2021-01-15 09:00:00|5557.3|5554.5|5563|5560.2|5565.9|5563.1|5551.9|5549.1|3864
1610701500000|2021-01-15 09:05:00|5562.8|5560|5569.9|5567.1|5569.9|5567.1|5561.5|5558.7|935
1610701800000|2021-01-15 09:10:00|5570.5|5567.7|5574.9|5572.1|5574.9|5572.1|5567.9|5565.1|1209
1610702100000|2021-01-15 09:15:00|5574.6|5571.8|5573.9|5571.1|5575.9|5573.1|5571.9|5569.1|850
1610702400000|2021-01-15 09:20:00|5573.3|5570.5|5568.9|5566.1|5574.1|5571.3|5565.9|5563.1|1419
1610702700000|2021-01-15 09:25:00|5568.6|5565.8|5549.2|5546.4|5569.6|5566.8|5549|5546.2|1850
1610703000000|2021-01-15 09:30:00|5549|5546.2|5551.5|5548.7|5554.5|5551.7|5547.9|5545.1|912
1610703300000|2021-01-15 09:35:00|5551.2|5548.4|5549.5|5546.7|5554.2|5551.4|5548.2|5545.4|724
1610703600000|2021-01-15 09:40:00|5548.6|5545.8|5550.2|5547.4|5553.2|5550.4|5546.5|5543.7|548
1610703900000|2021-01-15 09:45:00|5550.5|5547.7|5550.9|5548.1|5552.9|5550.1|5547.7|5544.9|435
1610704200000|2021-01-15 09:50:00|5551.2|5548.4|5544.5|5541.7|5551.9|5549.1|5544.5|5541.7|377
1610704500000|2021-01-15 09:55:00|5544.2|5541.4|5548.9|5546.1|5550.9|5548.1|5539.5|5536.7|2131
1610704800000|2021-01-15 10:00:00|5549.2|5546.4|5557|5554.2|5558.5|5555.7|5548.5|5545.7|540
1610705100000|2021-01-15 10:05:00|5557.5|5554.7|5552.5|5549.7|5560.5|5557.7|5551.5|5548.7|1015
1610705400000|2021-01-15 10:10:00|5551.9|5549.1|5549.5|5546.7|5555.5|5552.7|5548.5|5545.7|1250
1610705700000|2021-01-15 10:15:00|5549.1|5546.3|5541.5|5538.7|5549.5|5546.7|5540.1|5537.3|1470
1610706000000|2021-01-15 10:20:00|5541.3|5538.5|5543.5|5540.7|5544.5|5541.7|5539.2|5536.4|1459
1610706300000|2021-01-15 10:25:00|5543.2|5540.4|5549.2|5546.4|5552.2|5549.4|5542.8|5540|1470
1610706600000|2021-01-15 10:30:00|5549.5|5546.7|5555.5|5552.7|5556.9|5554.1|5548.5|5545.7|885
1610706900000|2021-01-15 10:35:00|5554.9|5552.1|5553.9|5551.1|5557.9|5555.1|5553.5|5550.7|835
1610707200000|2021-01-15 10:40:00|5553.5|5550.7|5550.3|5547.5|5557.5|5554.7|5550.3|5547.5|652
1610707500000|2021-01-15 10:45:00|5550.5|5547.7|5550.5|5547.7|5552.7|5549.9|5549.1|5546.3|539
1610707800000|2021-01-15 10:50:00|5550.3|5547.5|5542.3|5539.5|5550.5|5547.7|5542.1|5539.3|354
1610708100000|2021-01-15 10:55:00|5542.1|5539.3|5543.1|5540.3|5544.5|5541.7|5538.8|5536|1008
1610708400000|2021-01-15 11:00:00|5542.8|5540|5542.5|5539.7|5544.5|5541.7|5539.5|5536.7|694
1610708700000|2021-01-15 11:05:00|5542.1|5539.3|5547.3|5544.5|5547.5|5544.7|5541.5|5538.7|593
1610709000000|2021-01-15 11:10:00|5547.1|5544.3|5548.5|5545.7|5548.5|5545.7|5543.5|5540.7|909
1610709300000|2021-01-15 11:15:00|5549.5|5546.7|5541.7|5538.9|5551.5|5548.7|5541.5|5538.7|410
1610709600000|2021-01-15 11:20:00|5541.5|5538.7|5543.2|5540.4|5544.5|5541.7|5541.5|5538.7|290
1610709900000|2021-01-15 11:25:00|5543.5|5540.7|5545|5542.2|5545.5|5542.7|5541.5|5538.7|492
1610710200000|2021-01-15 11:30:00|5544.5|5541.7|5550.6|5547.8|5550.6|5547.8|5542.5|5539.7|2414
1610710500000|2021-01-15 11:35:00|5550.9|5548.1|5551.9|5549.1|5553.9|5551.1|5548.9|5546.1|515
1610710800000|2021-01-15 11:40:00|5551.6|5548.8|5548.9|5546.1|5552.9|5550.1|5547.9|5545.1|311
1610711100000|2021-01-15 11:45:00|5549.9|5547.1|5545.5|5542.7|5552.9|5550.1|5545.2|5542.4|1045
1610711400000|2021-01-15 11:50:00|5545.2|5542.4|5547.9|5545.1|5550.9|5548.1|5545.2|5542.4|275
1610711700000|2021-01-15 11:55:00|5547.5|5544.7|5550.9|5548.1|5551.7|5548.9|5546.9|5544.1|711
1610712000000|2021-01-15 12:00:00|5550.7|5547.9|5554.2|5551.4|5560.9|5558.1|5550.2|5547.4|798
1610712300000|2021-01-15 12:05:00|5553.9|5551.1|5540.5|5537.7|5554.2|5551.4|5540.5|5537.7|507
1610712600000|2021-01-15 12:10:00|5540.9|5538.1|5549.5|5546.7|5550.5|5547.7|5538.9|5536.1|1033
1610712900000|2021-01-15 12:15:00|5549.3|5546.5|5552.5|5549.7|5554.5|5551.7|5546.5|5543.7|1066
1610713200000|2021-01-15 12:20:00|5552.7|5549.9|5560.2|5557.4|5561.2|5558.4|5550.8|5548|1574
1610713500000|2021-01-15 12:25:00|5560.5|5557.7|5559.3|5556.5|5560.5|5557.7|5556.5|5553.7|296
1610713800000|2021-01-15 12:30:00|5559.1|5556.3|5560.2|5557.4|5562.1|5559.3|5557.1|5554.3|846
1610714100000|2021-01-15 12:35:00|5560.5|5557.7|5564.5|5561.7|5567.2|5564.4|5559.5|5556.7|1008
1610714400000|2021-01-15 12:40:00|5564.1|5561.3|5555.8|5553|5565.5|5562.7|5554.1|5551.3|842
1610714700000|2021-01-15 12:45:00|5556.1|5553.3|5556.6|5553.8|5561.8|5559|5553.3|5550.5|606
1610715000000|2021-01-15 12:50:00|5556.4|5553.6|5554.9|5552.1|5563.9|5561.1|5553.9|5551.1|2634
1610715300000|2021-01-15 12:55:00|5555.2|5552.4|5561.2|5558.4|5562.4|5559.6|5553.9|5551.1|469
1610715600000|2021-01-15 13:00:00|5560.9|5558.1|5559.2|5556.4|5562.9|5560.1|5557.9|5555.1|2573
1610715900000|2021-01-15 13:05:00|5558.9|5556.1|5560.9|5558.1|5561.2|5558.4|5555.9|5553.1|483
1610716200000|2021-01-15 13:10:00|5560.5|5557.7|5560.9|5558.1|5562.9|5560.1|5556.9|5554.1|346
1610716500000|2021-01-15 13:15:00|5560.5|5557.7|5562.9|5560.1|5567.2|5564.4|5558.5|5555.7|2091
1610716800000|2021-01-15 13:20:00|5563.1|5560.3|5567.6|5564.8|5573.9|5571.1|5560.2|5557.4|1170
1610717100000|2021-01-15 13:25:00|5567.9|5565.1|5566.9|5564.1|5572.9|5570.1|5565.7|5562.9|511
1610717400000|2021-01-15 13:30:00|5566.4|5563.6|5557.1|5554.3|5566.9|5564.1|5556.9|5554.1|1131
1610717700000|2021-01-15 13:35:00|5557.6|5554.8|5564.6|5561.8|5566.9|5564.1|5557.6|5554.8|1712
1610718000000|2021-01-15 13:40:00|5564.9|5562.1|5565.1|5562.3|5570.3|5567.5|5561.9|5559.1|641
1610718300000|2021-01-15 13:45:00|5565.6|5562.8|5558.4|5555.6|5568.9|5566.1|5558.4|5555.6|683
1610718600000|2021-01-15 13:50:00|5557.9|5555.1|5546.1|5543.3|5559.4|5556.6|5545.9|5543.1|1246
1610718900000|2021-01-15 13:55:00|5546.6|5543.8|5551.6|5548.8|5554.9|5552.1|5545.9|5543.1|1463
1610719200000|2021-01-15 14:00:00|5551.9|5549.1|5546.6|5543.8|5554.9|5552.1|5536.9|5534.1|3316
1610719500000|2021-01-15 14:05:00|5546.9|5544.1|5544.6|5541.8|5550.6|5547.8|5541.9|5539.1|1491
1610719800000|2021-01-15 14:10:00|5544.2|5541.4|5543.3|5540.5|5547.3|5544.5|5539.9|5537.1|1058
1610720100000|2021-01-15 14:15:00|5542.9|5540.1|5548.1|5545.3|5554.3|5551.5|5541.9|5539.1|1220
1610720400000|2021-01-15 14:20:00|5548.3|5545.5|5550.6|5547.8|5555.6|5552.8|5547.3|5544.5|872
1610720700000|2021-01-15 14:25:00|5550.4|5547.6|5549.1|5546.3|5554.1|5551.3|5548.6|5545.8|716
1610721000000|2021-01-15 14:30:00|5548.9|5546.1|5558.6|5555.8|5559.6|5556.8|5544.4|5541.6|846
1610721300000|2021-01-15 14:35:00|5559|5556.2|5555.5|5552.7|5560.9|5558.1|5554.9|5552.1|1870
1610721600000|2021-01-15 14:40:00|5555.9|5553.1|5556.2|5553.4|5559.9|5557.1|5552.5|5549.7|701
1610721900000|2021-01-15 14:45:00|5556.5|5553.7|5561.2|5558.4|5562.5|5559.7|5551.9|5549.1|999
1610722200000|2021-01-15 14:50:00|5561.5|5558.7|5557.2|5554.4|5561.5|5558.7|5552.5|5549.7|597
1610722500000|2021-01-15 14:55:00|5557.9|5555.1|5562.5|5559.7|5562.9|5560.1|5555.2|5552.4|673
1610722800000|2021-01-15 15:00:00|5561.9|5559.1|5540.2|5537.4|5563.5|5560.7|5539.5|5536.7|3983
1610723100000|2021-01-15 15:05:00|5540.5|5537.7|5505.3|5502.5|5540.5|5537.7|5504.1|5501.3|5452
1610723400000|2021-01-15 15:10:00|5505.1|5502.3|5516.9|5514.1|5518.5|5515.7|5494.8|5492|5546
1610723700000|2021-01-15 15:15:00|5517.5|5514.7|5498.1|5495.3|5519.5|5516.7|5498.1|5495.3|4468
1610724000000|2021-01-15 15:20:00|5498.4|5495.6|5473.1|5470.3|5503.5|5500.7|5470.7|5467.9|7656
1610724300000|2021-01-15 15:25:00|5473.3|5470.5|5481.2|5478.4|5487.5|5484.7|5472.8|5470|3602
1610724600000|2021-01-15 15:30:00|5481|5478.2|5502.9|5500.1|5502.9|5500.1|5472.5|5469.7|3971
1610724900000|2021-01-15 15:35:00|5503.2|5500.4|5497.5|5494.7|5507.5|5504.7|5493.8|5491|2501
1610725200000|2021-01-15 15:40:00|5497.8|5495|5495.5|5492.7|5499.2|5496.4|5491.7|5488.9|2377
1610725500000|2021-01-15 15:45:00|5496.5|5493.7|5480.9|5478.1|5502.2|5499.4|5480.1|5477.3|2084
1610725800000|2021-01-15 15:50:00|5481.2|5478.4|5480.2|5477.4|5486.9|5484.1|5478.5|5475.7|1663
1610726100000|2021-01-15 15:55:00|5480.5|5477.7|5494.2|5491.4|5494.2|5491.4|5478.5|5475.7|1312
1610726400000|2021-01-15 16:00:00|5494|5491.2|5478.5|5475.7|5494.5|5491.7|5475|5472.2|2156
1610726700000|2021-01-15 16:05:00|5479|5476.2|5472.8|5470|5480.5|5477.7|5467.1|5464.3|2010
1610727000000|2021-01-15 16:10:00|5472.6|5469.8|5476.3|5473.5|5477.8|5475|5471.8|5469|2391
1610727300000|2021-01-15 16:15:00|5476|5473.2|5479|5476.2|5480.9|5478.1|5469.6|5466.8|1857
1610727600000|2021-01-15 16:20:00|5479.2|5476.4|5491.2|5488.4|5492.9|5490.1|5479|5476.2|2583
1610727900000|2021-01-15 16:25:00|5491.5|5488.7|5496.2|5493.4|5497.2|5494.4|5486.5|5483.7|3271
1610728200000|2021-01-15 16:30:00|5496.9|5494.1|5513.6|5510.8|5514.3|5511.5|5495.9|5493.1|4963
1610728500000|2021-01-15 16:35:00|5513.9|5511.1|5516.6|5513.8|5519.6|5516.8|5509.6|5506.8|1557
1610728800000|2021-01-15 16:40:00|5517.1|5514.3|5513.9|5511.1|5521.9|5519.1|5513.9|5511.1|889
1610729100000|2021-01-15 16:45:00|5513.6|5510.8|5517.1|5514.3|5521.9|5519.1|5507.9|5505.1|2031
1610729400000|2021-01-15 16:50:00|5517.3|5514.5|5514.9|5512.1|5517.3|5514.5|5510.9|5508.1|826
1610729700000|2021-01-15 16:55:00|5514.6|5511.8|5517.6|5514.8|5519.9|5517.1|5508.6|5505.8|1190
1610730000000|2021-01-15 17:00:00|5516.9|5514.1|5518.1|5515.3|5518.3|5515.5|5509.1|5506.3|637
1610730300000|2021-01-15 17:05:00|5518.4|5515.6|5508.9|5506.1|5519.3|5516.5|5506.8|5504|888
1610730600000|2021-01-15 17:10:00|5509.9|5507.1|5499.6|5496.8|5510.3|5507.5|5498.4|5495.6|1113
1610730900000|2021-01-15 17:15:00|5499.4|5496.6|5495.2|5492.4|5502.6|5499.8|5494.2|5491.4|2300
1610731200000|2021-01-15 17:20:00|5495.5|5492.7|5487.7|5484.9|5497.5|5494.7|5483.5|5480.7|1266
1610731500000|2021-01-15 17:25:00|5487.9|5485.1|5495.2|5492.4|5498.5|5495.7|5482.5|5479.7|1198
1610731800000|2021-01-15 17:30:00|5495.6|5492.8|5499.2|5496.4|5507.9|5505.1|5495.2|5492.4|1933
1610732100000|2021-01-15 17:35:00|5499|5496.2|5507.2|5504.4|5508.5|5505.7|5499|5495.8|2125
1610732400000|2021-01-15 17:40:00|5506.8|5504|5508.5|5505.7|5512.9|5510.1|5502.5|5499.7|1676
1610732700000|2021-01-15 17:45:00|5507.5|5504.7|5508.5|5505.7|5512|5509.2|5504.9|5502.1|845
1610733000000|2021-01-15 17:50:00|5507.5|5504.7|5512.2|5509.4|5515.9|5513.1|5505|5502.2|930
1610733300000|2021-01-15 17:55:00|5512.7|5509.9|5511|5508.2|5512.7|5509.9|5503.5|5500.7|559
1610733600000|2021-01-15 18:00:00|5511.2|5508.4|5509|5506.2|5515.9|5513.1|5503.5|5500.7|774
1610733900000|2021-01-15 18:05:00|5508.7|5505.9|5506.2|5503.4|5512.7|5509.9|5504.5|5501.7|625
1610734200000|2021-01-15 18:10:00|5506.5|5503.7|5508.5|5505.7|5510.5|5507.7|5504.9|5502.1|485
1610734500000|2021-01-15 18:15:00|5507.8|5505|5517.2|5514.4|5521.2|5518.4|5504.9|5502.1|2512
1610734800000|2021-01-15 18:20:00|5517.5|5514.7|5514.2|5511.4|5520.5|5517.7|5511.2|5508.4|1597
1610735100000|2021-01-15 18:25:00|5513.8|5511|5516.2|5513.4|5518.5|5515.7|5510.9|5508.1|478
1610735400000|2021-01-15 18:30:00|5516.5|5513.7|5513.2|5510.4|5517.5|5514.7|5510.5|5507.7|852
1610735700000|2021-01-15 18:35:00|5512.7|5509.9|5514.2|5511.4|5515.9|5513.1|5508|5505.2|632
1610736000000|2021-01-15 18:40:00|5513.9|5511.1|5512.2|5509.4|5515.9|5513.1|5509.5|5506.7|841
1610736300000|2021-01-15 18:45:00|5511.7|5508.9|5509.5|5506.7|5513.7|5510.9|5509.5|5506.7|1070
1610736600000|2021-01-15 18:50:00|5508.7|5505.9|5514.1|5511.3|5515.5|5512.7|5508.5|5505.7|1017
1610736900000|2021-01-15 18:55:00|5513.8|5511|5512.5|5509.7|5514.5|5511.7|5508.8|5506|780
1610737200000|2021-01-15 19:00:00|5513|5510.2|5506.8|5504|5513.5|5510.7|5506.1|5503.3|1380
1610737500000|2021-01-15 19:05:00|5507.1|5504.3|5504.7|5501.9|5514.5|5511.7|5504.7|5501.9|7131
1610737800000|2021-01-15 19:10:00|5504.9|5502.1|5506.9|5504.1|5510.1|5507.3|5501.9|5499.1|3249
1610738100000|2021-01-15 19:15:00|5506.7|5503.9|5510.9|5508.1|5513.1|5510.3|5506.1|5503.3|1925
1610738400000|2021-01-15 19:20:00|5511.2|5508.4|5515.4|5512.6|5519.4|5516.6|5509.1|5506.3|2929
1610738700000|2021-01-15 19:25:00|5515.7|5512.9|5514.7|5511.9|5517.7|5514.9|5503.1|5500.3|8956
1610739000000|2021-01-15 19:30:00|5514.4|5511.6|5506.3|5503.5|5514.4|5511.6|5505|5502.2|3041
1610739300000|2021-01-15 19:35:00|5507|5504.2|5509|5506.2|5511.3|5508.5|5505.3|5502.5|721
1610739600000|2021-01-15 19:40:00|5508.7|5505.9|5509.9|5507.1|5512.7|5509.9|5508.7|5505.9|1423
1610739900000|2021-01-15 19:45:00|5509.7|5506.9|5508.7|5505.9|5510.7|5507.9|5508.7|5505.9|482
1610740200000|2021-01-15 19:50:00|5507.7|5504.9|5509.7|5506.9|5510.9|5508.1|5507.7|5504.9|441
1610740500000|2021-01-15 19:55:00|5510.2|5507.4|5511.4|5508.6|5513.5|5510.7|5509|5506.2|720
1610740800000|2021-01-15 20:00:00|5511.7|5508.9|5507.2|5504.4|5511.7|5508.9|5505.7|5502.9|453
1610741100000|2021-01-15 20:05:00|5507|5504.2|5503.7|5500.9|5507.9|5505.1|5503|5500.2|340
1610741400000|2021-01-15 20:10:00|5503.9|5501.1|5508.4|5505.6|5509.7|5506.9|5503.9|5501.1|439
1610741700000|2021-01-15 20:15:00|5508.7|5505.9|5505.1|5502.3|5509.4|5506.6|5505.1|5502.3|293
1610742000000|2021-01-15 20:20:00|5504.8|5502|5498.9|5496.1|5504.8|5502|5497.4|5494.6|414
1610742300000|2021-01-15 20:25:00|5498.4|5495.6|5493.7|5490.9|5498.9|5496.1|5492.7|5489.9|898
1610742600000|2021-01-15 20:30:00|5494.1|5491.3|5492.9|5490.1|5494.1|5491.3|5490.9|5488.1|169
1610742900000|2021-01-15 20:35:00|5492.7|5489.9|5493.1|5490.3|5495.7|5492.9|5490.7|5487.9|393
1610743200000|2021-01-15 20:40:00|5493.3|5490.5|5489.1|5486.3|5494.4|5491.6|5487.9|5485.1|481
1610743500000|2021-01-15 20:45:00|5488.8|5486|5488.4|5485.6|5494.1|5491.3|5487.4|5484.6|1151
1610743800000|2021-01-15 20:50:00|5489.3|5486.5|5496|5493.2|5496.4|5493.6|5489.3|5486.5|741
1610744100000|2021-01-15 20:55:00|5495.7|5492.9|5499.6|5496.8|5500.1|5497.3|5492.9|5490.1|248
1610744400000|2021-01-15 21:00:00|5499.4|5496.6|5495.9|5493.1|5499.9|5497.1|5493.7|5490.9|100
1610744700000|2021-01-15 21:05:00|5495.7|5492.9|5493.9|5491.1|5495.7|5492.9|5493.9|5491.1|23
1610745000000|2021-01-15 21:10:00|5494.1|5491.3|5492.7|5489.9|5494.7|5491.9|5492.4|5489.6|150
1610745300000|2021-01-15 21:15:00|5492.4|5489.6|5494.4|5491.6|5495.7|5492.9|5491.9|5489.1|173
1610745600000|2021-01-15 21:20:00|5494.7|5491.9|5493.7|5490.9|5494.7|5491.9|5493.7|5490.9|15
1610745900000|2021-01-15 21:25:00|5493.4|5490.6|5491.4|5488.6|5494.7|5491.9|5491.1|5488.3|68
1610746200000|2021-01-15 21:30:00|5491.1|5488.3|5490.4|5487.6|5491.4|5488.6|5490.4|5487.6|27
1610746500000|2021-01-15 21:35:00|5490.9|5488.1|5489.7|5486.9|5491.4|5488.6|5488.4|5485.6|223
1610746800000|2021-01-15 21:40:00|5489.2|5486.4|5490.4|5487.6|5490.9|5488.1|5488.7|5485.9|39
1610747100000|2021-01-15 21:45:00|5490.7|5487.9|5484.7|5481.9|5493.4|5490.6|5483.1|5480.3|620
1610747400000|2021-01-15 21:50:00|5484.4|5481.6|5486.1|5483.3|5488.1|5485.3|5483.7|5480.9|60
1610747700000|2021-01-15 21:55:00|5486.4|5483.6|5485|5481|5487.6|5484.8|5485|5481|184
1610924400000|2021-01-17 23:00:00|5483.5|5473.5|5499.1|5496.3|5502|5498.3|5480.8|5473.5|280
1610924700000|2021-01-17 23:05:00|5500.4|5497.6|5493.5|5489.5|5501.5|5498.1|5493.5|5488|100
1610925000000|2021-01-17 23:10:00|5493.8|5489.8|5495.1|5492.3|5497.7|5493.9|5489.2|5486.4|95
1610925300000|2021-01-17 23:15:00|5496.1|5493.3|5504.1|5501.3|5504.6|5501.8|5494.7|5491.9|443
1610925600000|2021-01-17 23:20:00|5503.7|5500.9|5503.6|5500.8|5504.6|5501.8|5500.1|5497.3|139
1610925900000|2021-01-17 23:25:00|5504.1|5501.3|5506.1|5503.3|5506.5|5503.3|5501.1|5497.8|75
1610926200000|2021-01-17 23:30:00|5506.2|5503.4|5507.1|5504.3|5507.1|5504.3|5505.4|5502.2|57
1610926500000|2021-01-17 23:35:00|5506.4|5503.6|5505.1|5502.3|5506.4|5503.6|5502.7|5499.8|120
1610926800000|2021-01-17 23:40:00|5505.2|5501.2|5503.5|5499.5|5508.7|5505.9|5503.4|5499.5|89
1610927100000|2021-01-17 23:45:00|5503.2|5499.2|5498.9|5496.1|5503.4|5500.6|5498.9|5496.1|107
1610927400000|2021-01-17 23:50:00|5499.6|5496.8|5500.1|5497.3|5502.7|5499.9|5498.9|5496.1|29
1610927700000|2021-01-17 23:55:00|5500.4|5497.6|5492.1|5489.3|5502.1|5499.3|5491.7|5488.5|39
1610928000000|2021-01-18 00:00:00|5492.9|5490.1|5485.9|5483.1|5493.9|5491.1|5484.7|5481.9|117
1610928300000|2021-01-18 00:05:00|5485.7|5482.9|5490.1|5487.3|5490.6|5487.8|5483.6|5480.8|365
1610928600000|2021-01-18 00:10:00|5489.7|5486.9|5492.6|5489.8|5492.6|5489.8|5488.7|5485.9|43
1610928900000|2021-01-18 00:15:00|5492.4|5489.6|5492.1|5489.3|5492.6|5489.8|5488.1|5485.3|19
1610929200000|2021-01-18 00:20:00|5490.7|5487.9|5491.4|5488.6|5497.6|5494.8|5490.7|5487.9|180
1610929500000|2021-01-18 00:25:00|5491.7|5488.9|5495.2|5492.4|5496.1|5493.3|5490.9|5488.1|23
1610929800000|2021-01-18 00:30:00|5495.1|5492.3|5493.7|5490.9|5495.6|5492.8|5492.2|5489.4|85
1610930100000|2021-01-18 00:35:00|5493.4|5490.6|5490.7|5487.9|5493.9|5491.1|5490.7|5487.9|22
1610930400000|2021-01-18 00:40:00|5491.1|5488.3|5492.2|5489.4|5492.2|5489.4|5488.7|5485.9|43
1610930700000|2021-01-18 00:45:00|5492.7|5489.9|5495.9|5493.1|5498.6|5495.8|5492.7|5489.9|39
1610931000000|2021-01-18 00:50:00|5495.6|5492.8|5498.2|5495.4|5498.2|5495.4|5494.9|5492.1|25
1610931300000|2021-01-18 00:55:00|5497.7|5494.9|5498.1|5495.3|5498.9|5496.1|5496.2|5493.4|36
1610931600000|2021-01-18 01:00:00|5498.2|5495.4|5483.7|5480.9|5501.7|5498.9|5478.2|5475.4|408
1610931900000|2021-01-18 01:05:00|5482.6|5479.8|5478.1|5475.3|5483.6|5480.8|5474.2|5471.4|272
1610932200000|2021-01-18 01:10:00|5478.7|5475.9|5466.2|5463.4|5478.8|5475.9|5465.7|5462.9|217
1610932500000|2021-01-18 01:15:00|5466.6|5463.8|5470.2|5467.4|5470.7|5467.9|5465.7|5462.9|86
1610932800000|2021-01-18 01:20:00|5469.9|5467.1|5462.1|5459.3|5470.9|5468.1|5461.4|5458.6|139
1610933100000|2021-01-18 01:25:00|5462.7|5459.9|5458.7|5455.9|5462.9|5460.1|5454.2|5451.4|338
1610933400000|2021-01-18 01:30:00|5458.4|5455.6|5453.9|5451.1|5459.6|5456.8|5453.6|5450.8|233
1610933700000|2021-01-18 01:35:00|5454.1|5451.3|5458.9|5456.1|5458.9|5456.1|5451.6|5448.8|562
1610934000000|2021-01-18 01:40:00|5458.1|5455.3|5454.9|5452.1|5458.1|5455.3|5452.2|5449.4|161
1610934300000|2021-01-18 01:45:00|5455.9|5453.1|5459.1|5456.3|5461.1|5458.3|5454.1|5451.3|144
1610934600000|2021-01-18 01:50:00|5458.9|5456.1|5466.1|5463.3|5466.1|5463.3|5454.6|5451.8|208
1610934900000|2021-01-18 01:55:00|5466.4|5463.6|5463.9|5461.1|5468.4|5465.6|5460.6|5457.8|160
1610935200000|2021-01-18 02:00:00|5463.4|5460.6|5465.6|5462.8|5468.9|5466.1|5460.1|5457.3|183
1610935500000|2021-01-18 02:05:00|5465.9|5463.1|5467.1|5464.3|5468.6|5465.8|5460.6|5457.8|94
1610935800000|2021-01-18 02:10:00|5466.6|5463.8|5471.1|5468.3|5471.2|5468.4|5464.2|5461.4|78
1610936100000|2021-01-18 02:15:00|5470.9|5468.1|5468.7|5465.9|5470.9|5468.1|5467.1|5464.3|33
1610936400000|2021-01-18 02:20:00|5468.9|5466.1|5462.4|5459.6|5468.9|5466.1|5462.4|5459.6|43
1610936700000|2021-01-18 02:25:00|5462.7|5459.9|5465.7|5462.9|5465.9|5463.1|5461.9|5459.1|26
1610937000000|2021-01-18 02:30:00|5466.7|5463.9|5468.6|5465.8|5471.5|5468.6|5465.9|5463.1|97
1610937300000|2021-01-18 02:35:00|5468.9|5466.1|5470.6|5467.8|5471.1|5468.3|5464.1|5461.3|134
1610937600000|2021-01-18 02:40:00|5470.7|5467.9|5471.4|5468.6|5474.1|5471.3|5468.4|5465.6|56
1610937900000|2021-01-18 02:45:00|5471.6|5468.8|5470.2|5467.4|5474.2|5471.3|5469.1|5466.3|58
1610938200000|2021-01-18 02:50:00|5470.9|5468.1|5470.1|5467.3|5473.6|5470.8|5468.9|5466.1|92
1610938500000|2021-01-18 02:55:00|5470.6|5467.8|5469.4|5466.6|5471.1|5468.3|5468.7|5465.9|47
1610938800000|2021-01-18 03:00:00|5468.7|5465.9|5464.7|5461.9|5469.4|5466.6|5462.7|5459.9|58
1610939100000|2021-01-18 03:05:00|5464.1|5461.3|5460.7|5457.9|5467.1|5464.3|5459.7|5456.5|70
1610939400000|2021-01-18 03:10:00|5460.1|5457.3|5465.1|5462.3|5465.1|5462.3|5460.1|5457.3|64
1610939700000|2021-01-18 03:15:00|5464.9|5462.1|5468.4|5465.6|5469.2|5466.4|5463.9|5461.1|158
1610940000000|2021-01-18 03:20:00|5468.6|5465.8|5463.4|5460.6|5468.9|5466.1|5459.1|5456.3|126
1610940300000|2021-01-18 03:25:00|5463.7|5460.9|5462.9|5460.1|5467.1|5464.3|5462.1|5459.3|125
1610940600000|2021-01-18 03:30:00|5462.7|5459.9|5466.1|5463.3|5467.4|5464.6|5462.1|5459.3|46
1610940900000|2021-01-18 03:35:00|5466.4|5463.6|5465.9|5463.1|5466.9|5464.1|5464.9|5462.1|35
1610941200000|2021-01-18 03:40:00|5466.4|5463.6|5467.4|5464.6|5467.9|5465.1|5465.9|5463.1|44
1610941500000|2021-01-18 03:45:00|5467.2|5464.4|5465.4|5462.6|5468.4|5465.6|5463.9|5461.1|40
1610941800000|2021-01-18 03:50:00|5465.2|5462.4|5463.2|5460.4|5465.9|5463.1|5463.2|5460.4|44
1610942100000|2021-01-18 03:55:00|5463.4|5460.6|5460.9|5458.1|5463.9|5461.1|5459.9|5457.1|82
1610942400000|2021-01-18 04:00:00|5460.6|5457.8|5459.1|5456.3|5461.6|5458.8|5458.9|5456.1|62
1610942700000|2021-01-18 04:05:00|5459.4|5456.6|5460.9|5458.1|5461.1|5458.3|5457.6|5454.8|49
1610943000000|2021-01-18 04:10:00|5460.7|5457.9|5459.6|5456.8|5460.9|5458.1|5456.9|5454.1|79
1610943300000|2021-01-18 04:15:00|5459.4|5456.6|5459.4|5456.6|5461.8|5459|5458.9|5456.1|44
1610943600000|2021-01-18 04:20:00|5459.9|5457.1|5460.4|5457.6|5460.8|5458|5458.9|5456.1|22
1610943900000|2021-01-18 04:25:00|5460.3|5457.5|5459.8|5457|5460.4|5457.6|5454.3|5451.5|141
1610944200000|2021-01-18 04:30:00|5460.1|5457.3|5460.9|5458.1|5460.9|5458.1|5458.9|5456.1|31
1610944500000|2021-01-18 04:35:00|5460.6|5457.8|5460.9|5458.1|5460.9|5458.1|5458.8|5456|28
1610944800000|2021-01-18 04:40:00|5461.4|5458.6|5462.4|5459.6|5464.1|5461.3|5460.9|5458.1|50
1610945100000|2021-01-18 04:45:00|5462.1|5459.3|5466.4|5463.6|5467.1|5464.3|5461.9|5459.1|78
1610945400000|2021-01-18 04:50:00|5466.8|5464|5465.4|5462.6|5468.1|5465.3|5463.9|5461.1|144
1610945700000|2021-01-18 04:55:00|5465.9|5463.1|5467.1|5464.3|5467.1|5464.3|5465.9|5463.1|23
1610946000000|2021-01-18 05:00:00|5466.9|5464.1|5463.4|5460.6|5466.9|5464.1|5462.9|5460.1|34
1610946300000|2021-01-18 05:05:00|5462.9|5460.1|5461.1|5458.3|5463.4|5460.6|5459.9|5457.1|30
1610946600000|2021-01-18 05:10:00|5461.6|5458.8|5462.4|5459.6|5462.8|5460|5460.8|5458|27
1610946900000|2021-01-18 05:15:00|5462.1|5459.3|5461.4|5458.6|5463.1|5460.3|5460.9|5458.1|32
1610947200000|2021-01-18 05:20:00|5460.9|5458.1|5457.8|5455|5461.4|5458.6|5456.3|5453.5|105
1610947500000|2021-01-18 05:25:00|5456.9|5454.1|5455.6|5452.8|5458.9|5456.1|5455.4|5452.6|44
1610947800000|2021-01-18 05:30:00|5455.1|5452.3|5464.1|5461.3|5464.1|5461.3|5454.9|5452.1|110
1610948100000|2021-01-18 05:35:00|5463.9|5461.1|5470.9|5468.1|5473.6|5470.8|5463.6|5460.8|127
1610948400000|2021-01-18 05:40:00|5471.1|5468.3|5469.4|5466.6|5472.1|5469.3|5469.1|5466.3|71
1610948700000|2021-01-18 05:45:00|5469.8|5467|5469.9|5467.1|5471.1|5468.3|5466.6|5463.8|46
1610949000000|2021-01-18 05:50:00|5469.8|5467|5474.8|5472|5475.1|5472.3|5469.1|5466.3|93
1610949300000|2021-01-18 05:55:00|5474.9|5472.1|5473.4|5470.6|5477.2|5474.4|5472.1|5469.3|99
1610949600000|2021-01-18 06:00:00|5473.1|5470.3|5476.1|5473.3|5476.6|5473.8|5473.1|5470.3|111
1610949900000|2021-01-18 06:05:00|5475.9|5473.1|5471.1|5468.3|5475.9|5473.1|5470.4|5467.6|127
1610950200000|2021-01-18 06:10:00|5470.7|5467.9|5470.3|5467.5|5474.6|5471.8|5469.3|5466.5|899
1610950500000|2021-01-18 06:15:00|5470.8|5468|5476.6|5473.8|5477.3|5474.5|5470.3|5467.5|119
1610950800000|2021-01-18 06:20:00|5476.4|5473.6|5481.1|5478.3|5482.8|5480|5476.4|5473.6|156
1610951100000|2021-01-18 06:25:00|5480.8|5478|5487.1|5484.3|5487.6|5484.8|5477.8|5475|241
1610951400000|2021-01-18 06:30:00|5485.8|5483|5487.9|5485.1|5488.3|5485.5|5483.3|5480.5|186
1610951700000|2021-01-18 06:35:00|5487.3|5484.5|5487.4|5484.6|5493.8|5491|5484.6|5481.8|290
1610952000000|2021-01-18 06:40:00|5487.1|5484.3|5486.6|5483.8|5489.3|5486.5|5484.6|5481.8|69
1610952300000|2021-01-18 06:45:00|5486.9|5484.1|5496.8|5494|5496.9|5494.1|5486.6|5483.8|629
1610952600000|2021-01-18 06:50:00|5496.3|5493.5|5496.1|5493.3|5497.6|5494.8|5490.8|5488|205
1610952900000|2021-01-18 06:55:00|5496.4|5493.6|5495.4|5492.6|5497.4|5494.6|5493.9|5491.1|121
1610953200000|2021-01-18 07:00:00|5495.1|5492.3|5492.6|5489.8|5495.1|5492.3|5488.9|5486.1|191
1610953500000|2021-01-18 07:05:00|5491.9|5489.1|5487.6|5484.8|5491.9|5489.1|5482.6|5479.8|206
1610953800000|2021-01-18 07:10:00|5487.8|5485|5485.6|5482.8|5489.6|5486.8|5482.3|5479.5|105
1610954100000|2021-01-18 07:15:00|5484.9|5482.1|5485.8|5483|5490.4|5487.6|5484.9|5482.1|85
1610954400000|2021-01-18 07:20:00|5485.6|5482.8|5488.9|5486.1|5490.1|5487.3|5485.6|5482.8|55
1610954700000|2021-01-18 07:25:00|5489.1|5486.3|5489.6|5486.8|5491.6|5488.8|5488.6|5485.8|84
1610955000000|2021-01-18 07:30:00|5489.1|5486.3|5489.6|5486.8|5490.8|5488|5484.3|5481.5|339
1610955300000|2021-01-18 07:35:00|5489.8|5487|5490.6|5487.8|5492.6|5489.8|5489.3|5486.5|311
1610955600000|2021-01-18 07:40:00|5489.9|5487.1|5487.3|5484.5|5490.1|5487.3|5480.1|5477.3|306
1610955900000|2021-01-18 07:45:00|5487.1|5484.3|5491.6|5488.8|5492.3|5489.5|5487.1|5484.3|173
1610956200000|2021-01-18 07:50:00|5491.3|5488.5|5489.6|5486.8|5492.6|5489.8|5488.3|5485.5|108
1610956500000|2021-01-18 07:55:00|5488.6|5485.8|5482.9|5480.1|5489.6|5486.8|5482.9|5480.1|1797
1610956800000|2021-01-18 08:00:00|5482.6|5479.8|5485.4|5482.6|5486.3|5483.5|5475.3|5472.5|1409
1610957100000|2021-01-18 08:05:00|5486.3|5483.5|5470.9|5468.1|5486.3|5483.5|5469.6|5466.8|1598
1610957400000|2021-01-18 08:10:00|5470.6|5467.8|5469.4|5466.6|5472.9|5470.1|5466.3|5463.5|997
1610957700000|2021-01-18 08:15:00|5469.8|5467|5470.9|5468.1|5474.6|5471.8|5468.9|5466.1|327
1610958000000|2021-01-18 08:20:00|5471.1|5468.3|5467.3|5464.5|5472.9|5470.1|5463.9|5461.1|1072
1610958300000|2021-01-18 08:25:00|5467.4|5464.6|5460.9|5458.1|5468.1|5465.3|5458.3|5455.5|2177
1610958600000|2021-01-18 08:30:00|5461.3|5458.5|5469.4|5466.6|5474|5469.1|5458.3|5455.5|2325
1610958900000|2021-01-18 08:35:00|5469.8|5467|5472.6|5469.8|5477.6|5474.8|5468.6|5465.8|1564
1610959200000|2021-01-18 08:40:00|5472.3|5469.5|5471.3|5468.5|5476.6|5473.8|5470.1|5467.3|357
1610959500000|2021-01-18 08:45:00|5471.6|5468.8|5481.1|5478.3|5482.3|5479.5|5471.6|5468.8|849
1610959800000|2021-01-18 08:50:00|5481.3|5478.5|5485.3|5482.5|5486.4|5483.6|5481.1|5478.3|3895
1610960100000|2021-01-18 08:55:00|5485.6|5482.8|5492.3|5489.5|5493.6|5490.8|5481.9|5479.1|2042
1610960400000|2021-01-18 09:00:00|5492.6|5489.8|5491.9|5489.1|5494.6|5491.8|5490.6|5487.8|2032
1610960700000|2021-01-18 09:05:00|5492.2|5489.4|5512.9|5510.1|5516.8|5513.8|5492.2|5489.4|3039
1610961000000|2021-01-18 09:10:00|5512.6|5509.8|5516.1|5513.3|5520.9|5518.1|5511.6|5508.8|6348
1610961300000|2021-01-18 09:15:00|5515.6|5512.8|5512.6|5509.8|5520.6|5517.8|5512.1|5509.3|613
1610961600000|2021-01-18 09:20:00|5512.7|5509.9|5510.6|5507.8|5515.6|5512.8|5507.1|5504.3|909
1610961900000|2021-01-18 09:25:00|5510.9|5508.1|5508.6|5505.8|5514.2|5511.4|5508.6|5505.8|562
1610962200000|2021-01-18 09:30:00|5508.9|5506.1|5508.9|5506.1|5510.9|5508.1|5505.2|5502.4|413
1610962500000|2021-01-18 09:35:00|5507.9|5505.1|5520.9|5518.1|5521.1|5518.3|5507.9|5505.1|876
1610962800000|2021-01-18 09:40:00|5520.6|5517.8|5509.9|5507.1|5521.6|5518.8|5509.6|5506.8|928
1610963100000|2021-01-18 09:45:00|5510.6|5507.8|5494.9|5492.1|5510.6|5507.8|5491.9|5489.1|2003
1610963400000|2021-01-18 09:50:00|5495.1|5492.3|5499.9|5497.1|5503.6|5500.8|5494.9|5492.1|881
1610963700000|2021-01-18 09:55:00|5500.1|5497.3|5498.4|5495.6|5500.9|5498.1|5495.6|5492.8|376
1610964000000|2021-01-18 10:00:00|5498.6|5495.8|5496.9|5494.1|5500.2|5497.4|5495.6|5492.8|222
1610964300000|2021-01-18 10:05:00|5497.2|5494.4|5494.6|5491.8|5502.2|5499.4|5493.1|5490.3|340
1610964600000|2021-01-18 10:10:00|5494.9|5492.1|5503.7|5500.9|5507.9|5505.1|5489.2|5486.4|898
1610964900000|2021-01-18 10:15:00|5503.4|5500.6|5510.1|5507.3|5510.9|5508.1|5499.2|5496.4|1364
1610965200000|2021-01-18 10:20:00|5510.2|5507.4|5500.2|5497.4|5510.6|5507.8|5500.1|5497.3|418
1610965500000|2021-01-18 10:25:00|5500.6|5497.8|5507.2|5504.4|5507.6|5504.8|5500.6|5497.8|233
1610965800000|2021-01-18 10:30:00|5507.6|5504.8|5492.2|5489.4|5508.9|5506.1|5490.9|5488.1|1123
1610966100000|2021-01-18 10:35:00|5491.9|5489.1|5488.6|5485.8|5497.2|5494.4|5485.6|5482.8|758
1610966400000|2021-01-18 10:40:00|5488.2|5485.4|5494.6|5491.8|5496.7|5493.9|5486.6|5483.8|1128
1610966700000|2021-01-18 10:45:00|5494.7|5491.9|5505.2|5502.4|5506.9|5504.1|5494.7|5491.9|837
1610967000000|2021-01-18 10:50:00|5505.1|5502.3|5503.6|5500.8|5505.6|5502.8|5502.6|5499.8|151
1610967300000|2021-01-18 10:55:00|5503.2|5500.4|5501.6|5498.8|5504.6|5501.8|5499.6|5496.8|299
1610967600000|2021-01-18 11:00:00|5501.4|5498.6|5503.9|5501.1|5504.9|5502.1|5500.9|5498.1|275
1610967900000|2021-01-18 11:05:00|5503.7|5500.9|5512.9|5510.1|5514.6|5511.8|5502.9|5500.1|593
1610968200000|2021-01-18 11:10:00|5512.6|5509.8|5518.2|5515.4|5521.2|5518.4|5511.6|5508.8|828
1610968500000|2021-01-18 11:15:00|5518.7|5515.9|5516.6|5513.8|5518.7|5515.9|5513.2|5510.4|421
1610968800000|2021-01-18 11:20:00|5515.9|5513.1|5510.2|5507.4|5519.2|5516.4|5509.2|5506.4|690
1610969100000|2021-01-18 11:25:00|5510.6|5507.8|5507.6|5504.8|5512.2|5509.4|5507.4|5504.6|334
1610969400000|2021-01-18 11:30:00|5507.2|5504.4|5506.7|5503.9|5510.9|5508.1|5505.6|5502.8|358
1610969700000|2021-01-18 11:35:00|5506.6|5503.8|5507.2|5504.4|5511.2|5508.4|5505.6|5502.8|133
1610970000000|2021-01-18 11:40:00|5506.9|5504.1|5497.7|5494.9|5508.9|5506.1|5497.7|5494.9|968
1610970300000|2021-01-18 11:45:00|5497.9|5495.1|5486.1|5483.3|5498.2|5495.4|5486.1|5483.3|740
1610970600000|2021-01-18 11:50:00|5485.7|5482.9|5483.2|5480.4|5487.9|5485.1|5477.9|5475.1|1168
1610970900000|2021-01-18 11:55:00|5482.9|5480.1|5486.2|5483.4|5486.2|5483.4|5481.6|5478.8|860
1610971200000|2021-01-18 12:00:00|5486.6|5483.8|5495.6|5492.8|5496.6|5493.8|5486.6|5483.8|658
1610971500000|2021-01-18 12:05:00|5496.2|5493.4|5497.6|5494.8|5498.6|5495.8|5495.6|5492.8|232
1610971800000|2021-01-18 12:10:00|5497.3|5494.5|5483.6|5480.8|5498.6|5495.8|5482.9|5480.1|1537
1610972100000|2021-01-18 12:15:00|5483.9|5481.1|5484.4|5481.6|5486.2|5483.4|5482.9|5480.1|428
1610972400000|2021-01-18 12:20:00|5484.2|5481.4|5485.2|5482.4|5486.2|5483.4|5481.2|5478.4|252
1610972700000|2021-01-18 12:25:00|5484.9|5482.1|5484.6|5481.8|5486.6|5483.8|5481.2|5478.4|281
1610973000000|2021-01-18 12:30:00|5484.7|5481.9|5480.2|5477.4|5485.9|5483.1|5477.7|5474.9|549
1610973300000|2021-01-18 12:35:00|5479.9|5477.1|5480.6|5477.8|5481.6|5478.8|5477.6|5474.8|378
1610973600000|2021-01-18 12:40:00|5481.1|5478.3|5479.6|5476.8|5481.6|5478.8|5477.6|5474.8|256
1610973900000|2021-01-18 12:45:00|5479.9|5477.1|5475.6|5472.8|5480.6|5477.8|5473.6|5470.8|574
1610974200000|2021-01-18 12:50:00|5475.1|5472.3|5474.6|5471.8|5476.6|5473.8|5473.6|5470.8|143
1610974500000|2021-01-18 12:55:00|5474.7|5471.9|5479.9|5477.1|5480.6|5477.8|5474.7|5471.9|341
1610974800000|2021-01-18 13:00:00|5480.6|5477.8|5487.6|5484.8|5490.2|5487.4|5477.6|5474.8|728
1610975100000|2021-01-18 13:05:00|5487.7|5484.9|5487.6|5484.8|5489.6|5486.8|5484.6|5481.8|307
1610975400000|2021-01-18 13:10:00|5487.1|5484.3|5484.7|5481.9|5487.1|5484.3|5480.6|5477.8|616
1610975700000|2021-01-18 13:15:00|5484.9|5482.1|5493.7|5490.9|5494.6|5491.8|5482.2|5479.4|826
1610976000000|2021-01-18 13:20:00|5493.9|5491.1|5480.9|5478.1|5497.9|5495.1|5478.6|5475.8|1490
1610976300000|2021-01-18 13:25:00|5481.2|5478.4|5486.6|5483.8|5488.2|5485.4|5479.6|5476.8|1259
1610976600000|2021-01-18 13:30:00|5486.7|5483.9|5482.6|5479.8|5488.6|5485.8|5481.6|5478.8|582
1610976900000|2021-01-18 13:35:00|5482.4|5479.6|5484.3|5481.5|5485.9|5483.1|5481.9|5479.1|780
1610977200000|2021-01-18 13:40:00|5483.9|5481.1|5482.9|5480.1|5485.9|5483.1|5482.3|5479.5|315
1610977500000|2021-01-18 13:45:00|5483.2|5480.4|5493.4|5490.6|5494.4|5491.6|5483.2|5480.4|492
1610977800000|2021-01-18 13:50:00|5494.3|5491.5|5495.6|5492.8|5497.3|5494.5|5485.3|5482.5|751
1610978100000|2021-01-18 13:55:00|5495.7|5492.9|5499.6|5496.8|5501.9|5499.1|5495.6|5492.8|674
1610978400000|2021-01-18 14:00:00|5500.2|5497.4|5498.1|5495.3|5503.6|5500.8|5492.9|5490.1|1365
1610978700000|2021-01-18 14:05:00|5498.3|5495.5|5503.3|5500.5|5503.6|5500.8|5496.3|5493.5|721
1610979000000|2021-01-18 14:10:00|5502.9|5500.1|5498.6|5495.8|5502.9|5500.1|5495.6|5492.8|417
1610979300000|2021-01-18 14:15:00|5498.9|5496.1|5496.9|5494.1|5500.4|5497.6|5493.6|5490.8|466
1610979600000|2021-01-18 14:20:00|5497.1|5494.3|5497.6|5494.8|5498.1|5495.3|5489.9|5487.1|649
1610979900000|2021-01-18 14:25:00|5497.4|5494.6|5499.9|5497.1|5500.6|5497.8|5493.6|5490.8|164
1610980200000|2021-01-18 14:30:00|5500.1|5497.3|5506.6|5503.8|5508.6|5505.8|5499.4|5496.6|1136
1610980500000|2021-01-18 14:35:00|5506.7|5503.9|5504.9|5502.1|5507.6|5504.8|5503.6|5500.8|434
1610980800000|2021-01-18 14:40:00|5504.6|5501.8|5495.3|5492.5|5504.9|5502.1|5495.3|5492.5|482
1610981100000|2021-01-18 14:45:00|5494.9|5492.1|5503.3|5500.5|5504.3|5501.5|5493.3|5490.5|820
1610981400000|2021-01-18 14:50:00|5503.6|5500.8|5504.2|5501.4|5505.7|5502.9|5500.3|5497.5|1129
1610981700000|2021-01-18 14:55:00|5504.6|5501.8|5509.6|5506.8|5509.9|5507.1|5503.9|5501.1|430
1610982000000|2021-01-18 15:00:00|5509.2|5506.4|5502.6|5499.8|5509.9|5507.1|5501.6|5498.8|835
1610982300000|2021-01-18 15:05:00|5502.3|5499.5|5506.6|5503.8|5506.6|5503.8|5501.6|5498.8|636
1610982600000|2021-01-18 15:10:00|5506.4|5503.6|5506.9|5504.1|5509.4|5506.6|5503.6|5500.8|611
1610982900000|2021-01-18 15:15:00|5507.1|5504.3|5498.9|5496.1|5507.6|5504.8|5496.4|5493.6|1056
1610983200000|2021-01-18 15:20:00|5499.4|5496.6|5497.9|5495.1|5501.4|5498.6|5497.3|5494.5|491
1610983500000|2021-01-18 15:25:00|5498.3|5495.5|5493.9|5491.1|5500.6|5497.8|5492.3|5489.5|490
1610983800000|2021-01-18 15:30:00|5494.3|5491.5|5494.9|5492.1|5495.3|5492.5|5490.6|5487.8|591
1610984100000|2021-01-18 15:35:00|5494.8|5492|5495.3|5492.5|5496.4|5493.6|5493.4|5490.6|448
1610984400000|2021-01-18 15:40:00|5494.9|5492.1|5496.4|5493.6|5497.3|5494.5|5493.6|5490.8|400
1610984700000|2021-01-18 15:45:00|5496.6|5493.8|5492.6|5489.8|5496.6|5493.8|5490.3|5487.5|761
1610985000000|2021-01-18 15:50:00|5492.4|5489.6|5494.3|5491.5|5495.9|5493.1|5489.6|5486.8|513
1610985300000|2021-01-18 15:55:00|5493.9|5491.1|5494.1|5491.3|5498.4|5495.6|5493.6|5490.8|579
1610985600000|2021-01-18 16:00:00|5494.2|5491.4|5490.1|5487.3|5495.1|5492.3|5488.3|5485.5|1173
1610985900000|2021-01-18 16:05:00|5490.2|5487.4|5488.6|5485.8|5490.6|5487.8|5486.1|5483.3|619
1610986200000|2021-01-18 16:10:00|5487.6|5484.8|5491.6|5488.8|5493.6|5490.8|5485.6|5482.8|544
1610986500000|2021-01-18 16:15:00|5490.6|5487.8|5492.2|5489.4|5498.6|5495.8|5490.6|5487.8|875
1610986800000|2021-01-18 16:20:00|5492.6|5489.8|5495.9|5493.1|5497.6|5494.8|5492.6|5489.8|473
1610987100000|2021-01-18 16:25:00|5496.2|5493.4|5500.2|5497.4|5502.9|5500.1|5495.6|5492.8|2850
1610987400000|2021-01-18 16:30:00|5499.9|5497.1|5502.6|5499.8|5505.9|5503.1|5497.6|5494.8|2313
1610987700000|2021-01-18 16:35:00|5502.2|5499.4|5502.9|5500.1|5503.9|5501.1|5500.9|5498.1|451
1610988000000|2021-01-18 16:40:00|5502.2|5499.4|5501.2|5498.4|5503.9|5501.1|5501.2|5498.4|651
1610988300000|2021-01-18 16:45:00|5500.9|5498.1|5494.9|5492.1|5500.9|5498.1|5493.9|5491.1|334
1610988600000|2021-01-18 16:50:00|5494.8|5492|5492.6|5489.8|5495.3|5492.5|5490.3|5487.5|395
1610988900000|2021-01-18 16:55:00|5493.3|5490.5|5498.1|5495.3|5498.6|5495.8|5492.9|5490.1|244
1610989200000|2021-01-18 17:00:00|5497.8|5495|5497.9|5495.1|5498.4|5495.6|5496.6|5493.8|248
1610989500000|2021-01-18 17:05:00|5499.6|5496.8|5493.8|5491|5499.9|5497.1|5492.9|5490.1|335
1610989800000|2021-01-18 17:10:00|5493.9|5491.1|5487.9|5485.1|5494.3|5491.5|5487.9|5485.1|188
1610990100000|2021-01-18 17:15:00|5488.6|5485.8|5488.9|5486.1|5489.9|5487.1|5485.9|5483.1|170
1610990400000|2021-01-18 17:20:00|5488.6|5485.8|5487.9|5485.1|5491.3|5488.5|5487.4|5484.6|224
1610990700000|2021-01-18 17:25:00|5487.6|5484.8|5482.3|5479.5|5490.3|5487.5|5481.9|5479.1|670
1610991000000|2021-01-18 17:30:00|5482.8|5480|5484.3|5481.5|5486.3|5483.5|5482.8|5480|148
1610991300000|2021-01-18 17:35:00|5484.6|5481.8|5484.6|5481.8|5484.8|5482|5481.6|5478.8|209
1610991600000|2021-01-18 17:40:00|5485.6|5482.8|5483.6|5480.8|5486.6|5483.8|5483.3|5480.5|255
1610991900000|2021-01-18 17:45:00|5482.6|5479.8|5480.8|5478|5484.6|5481.8|5480.6|5477.8|293
1610992200000|2021-01-18 17:50:00|5480.6|5477.8|5478.3|5475.5|5481.3|5478.5|5476.6|5473.8|389
1610992500000|2021-01-18 17:55:00|5478.6|5475.8|5477.2|5474.4|5479.3|5476.5|5473.9|5471.1|2145
1610992800000|2021-01-18 18:00:00|5478.2|5475.4|5476.6|5473.8|5480.6|5477.8|5475.9|5473.1|772
1610993100000|2021-01-18 18:05:00|5476.9|5474.1|5479.8|5477|5479.9|5477.1|5476.9|5474.1|136
1610993400000|2021-01-18 18:10:00|5479.4|5476.6|5476.3|5473.5|5479.6|5476.8|5475.9|5473.1|69
1610993700000|2021-01-18 18:15:00|5476.6|5473.8|5476.6|5473.8|5476.6|5473.8|5475.9|5473.1|155
1610994000000|2021-01-18 18:20:00|5475.9|5473.1|5476.6|5473.8|5477.6|5474.8|5474.6|5471.8|220
1610994300000|2021-01-18 18:25:00|5476.8|5474|5480.3|5477.5|5480.8|5478|5476.8|5474|190
1610994600000|2021-01-18 18:30:00|5480.1|5477.3|5479.8|5477|5480.3|5477.5|5476.3|5473.5|109
1610994900000|2021-01-18 18:35:00|5479.9|5477.1|5480.6|5477.8|5480.6|5477.8|5479.9|5477.1|14
1610995200000|2021-01-18 18:40:00|5479.9|5477.1|5479.9|5477.1|5480.9|5478.1|5477.9|5475.1|90
1610995500000|2021-01-18 18:45:00|5480.3|5477.5|5479.3|5476.5|5480.9|5478.1|5479.3|5476.5|100
1610995800000|2021-01-18 18:50:00|5478.9|5476.1|5477.3|5474.5|5478.9|5476.1|5476.9|5474.1|94
1610996100000|2021-01-18 18:55:00|5476.9|5474.1|5476.3|5473.5|5476.9|5474.1|5474.3|5471.5|106
1610996400000|2021-01-18 19:00:00|5476.6|5473.8|5472.9|5470.1|5476.6|5473.8|5472.9|5470.1|282
1610996700000|2021-01-18 19:05:00|5473.6|5470.8|5474.4|5471.6|5474.4|5471.6|5472.9|5470.1|18
1610997000000|2021-01-18 19:10:00|5474.3|5471.5|5474.8|5472|5474.8|5472|5474.3|5471.5|21
1610997300000|2021-01-18 19:15:00|5475.4|5472.6|5476.3|5473.5|5476.3|5473.5|5473.9|5471.1|48
1610997600000|2021-01-18 19:20:00|5477.3|5474.5|5475.9|5473.1|5477.3|5474.5|5475.9|5473.1|43
1610997900000|2021-01-18 19:25:00|5475.4|5472.6|5471.6|5468.8|5475.9|5473.1|5471.4|5468.6|153
1610998200000|2021-01-18 19:30:00|5471.9|5469.1|5479.4|5476.6|5479.4|5476.6|5471.6|5468.8|277
1610998500000|2021-01-18 19:35:00|5479.8|5477|5477.3|5474.5|5479.9|5477.1|5476.9|5474.1|55
1610998800000|2021-01-18 19:40:00|5477.9|5475.1|5478.3|5475.5|5478.3|5475.5|5477.9|5475.1|9
1610999100000|2021-01-18 19:45:00|5478.4|5475.6|5478.9|5476.1|5479.1|5476.3|5478.4|5475.6|34
1610999400000|2021-01-18 19:50:00|5479.6|5476.8|5479.4|5476.6|5479.6|5476.8|5479.3|5476.5|29
1610999700000|2021-01-18 19:55:00|5479.3|5476.5|5476.6|5473.8|5479.4|5476.6|5476.2|5473.4|25
1611000000000|2021-01-18 20:00:00|5476.7|5473.9|5477.6|5474.8|5477.6|5474.8|5476.7|5473.9|9
1611000300000|2021-01-18 20:05:00|5478.3|5475.5|5479.4|5476.6|5479.6|5476.8|5478.3|5475.5|44
1611000600000|2021-01-18 20:10:00|5479.3|5476.5|5479.9|5477.1|5479.9|5477.1|5478.9|5476.1|14
1611000900000|2021-01-18 20:15:00|5479.6|5476.8|5480.6|5477.8|5481.6|5478.8|5479.4|5476.6|43
1611001200000|2021-01-18 20:20:00|5480.3|5477.5|5480.6|5477.8|5480.6|5477.8|5480.3|5477.5|7
1611001500000|2021-01-18 20:25:00|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|5480.3|5477.5|2
1611001800000|2021-01-18 20:30:00|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|5479.6|5476.8|28
1611002100000|2021-01-18 20:35:00|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|5479.3|5476.5|7
1611002700000|2021-01-18 20:45:00|5479.6|5476.8|5479.3|5476.5|5479.6|5476.8|5479.3|5476.5|4
1611003000000|2021-01-18 20:50:00|5479.9|5477.1|5480.3|5477.5|5480.4|5477.6|5479.9|5477.1|29
1611003300000|2021-01-18 20:55:00|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|5480.1|5477.3|2
1611003600000|2021-01-18 21:00:00|5479.4|5476.6|5479.3|5476.5|5479.8|5477|5479.3|5476.5|10
1611003900000|2021-01-18 21:05:00|5479.6|5476.8|5479.3|5476.5|5479.6|5476.8|5479.3|5476.5|1
1611004200000|2021-01-18 21:10:00|5479.6|5476.8|5478.3|5475.5|5479.6|5476.8|5478.3|5475.5|8
1611004500000|2021-01-18 21:15:00|5478.6|5475.8|5479.9|5477.1|5479.9|5477.1|5478.6|5475.8|30
1611004800000|2021-01-18 21:20:00|5479.8|5477|5480.3|5477.5|5480.3|5477.5|5479.8|5477|0
1611005100000|2021-01-18 21:25:00|5480.1|5477.3|5476.9|5474.1|5480.1|5477.3|5476.9|5474.1|96
1611005400000|2021-01-18 21:30:00|5476.3|5473.5|5478.6|5475.8|5478.6|5475.8|5476.3|5473.5|12
1611005700000|2021-01-18 21:35:00|5478.3|5475.5|5477.3|5474.5|5478.3|5475.5|5476.9|5474.1|3
1611006300000|2021-01-18 21:45:00|5476.6|5473.8|5464.9|5462.1|5477.3|5474.5|5464.9|5462.1|543
1611006600000|2021-01-18 21:50:00|5464.6|5461.8|5472.1|5469.3|5472.6|5469.8|5464.6|5461.8|64
1611006900000|2021-01-18 21:55:00|5472.4|5469.6|5473.4|5470.6|5473.4|5470.6|5472.3|5469.5|9
1611007200000|2021-01-18 22:00:00|5474.5|5470.5|5474.4|5471.6|5478|5471.6|5474.4|5468|0
1611007500000|2021-01-18 22:05:00|5473|5470.2|5476.2|5466.2|5476.2|5470.2|5473|5466.2|3
1611008100000|2021-01-18 22:15:00|5476.7|5466.7|5476.8|5466.8|5476.8|5466.8|5476.7|5466.7|11
1611008400000|2021-01-18 22:20:00|5477|5467|5477.3|5467.3|5477.3|5467.3|5477|5467|0
1611009000000|2021-01-18 22:30:00|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|5476.8|5466.8|0
1611009600000|2021-01-18 22:40:00|5477.1|5467.1|5478.7|5468.7|5478.8|5473.4|5475.2|5467.1|1
1611009900000|2021-01-18 22:45:00|5478.8|5468.8|5478.8|5468.8|5478.8|5468.8|5478.8|5468.8|0
1611010500000|2021-01-18 22:55:00|5476.1|5472.1|5481.2|5471.2|5481.2|5472.8|5476.1|5470.1|85
1611018000000|2021-01-19 01:00:00|5503.8|5499.8|5508.6|5505.8|5510.6|5507.8|5498.1|5495.3|773
1611018300000|2021-01-19 01:05:00|5508.7|5505.9|5505.6|5502.8|5514.7|5511.9|5504.7|5501.9|436
1611018600000|2021-01-19 01:10:00|5505.7|5502.9|5501.7|5498.9|5509.1|5506.3|5501.6|5498.8|290
1611018900000|2021-01-19 01:15:00|5501.6|5498.8|5501.6|5498.8|5503.6|5500.8|5495.7|5492.9|214
1611019200000|2021-01-19 01:20:00|5501.2|5498.4|5501.1|5498.3|5504.6|5501.8|5500.7|5497.9|76
1611019500000|2021-01-19 01:25:00|5500.7|5497.9|5499.6|5496.8|5501.1|5498.3|5498.6|5495.8|109
1611019800000|2021-01-19 01:30:00|5500.6|5497.8|5506.6|5503.8|5506.7|5503.9|5500.6|5497.8|84
1611020100000|2021-01-19 01:35:00|5506.2|5503.4|5500.6|5497.8|5506.6|5503.8|5500.1|5497.3|365
1611020400000|2021-01-19 01:40:00|5500.7|5497.9|5498.9|5496.1|5503.2|5500.4|5498.9|5496.1|644
1611020700000|2021-01-19 01:45:00|5498.6|5495.8|5492.6|5489.8|5499.6|5496.8|5492.4|5489.6|189
1611021000000|2021-01-19 01:50:00|5492.4|5489.6|5495.7|5492.9|5495.7|5492.9|5490.6|5487.8|139
1611021300000|2021-01-19 01:55:00|5495.4|5492.6|5501.6|5498.8|5502.7|5499.9|5493.6|5490.8|130
1611021600000|2021-01-19 02:00:00|5501.2|5498.4|5504.2|5501.4|5505.7|5502.9|5500.6|5497.8|84
1611021900000|2021-01-19 02:05:00|5503.7|5500.9|5501.2|5498.4|5503.7|5500.9|5500.2|5497.4|171
1611022200000|2021-01-19 02:10:00|5500.6|5497.8|5505.4|5502.6|5505.6|5502.8|5499.7|5496.9|68
1611022500000|2021-01-19 02:15:00|5504.7|5501.9|5504.7|5501.9|5505.7|5502.9|5501.6|5498.8|43
1611022800000|2021-01-19 02:20:00|5504.6|5501.8|5500.4|5497.6|5504.6|5501.8|5499.6|5496.8|95
1611023100000|2021-01-19 02:25:00|5500.1|5497.3|5500.4|5497.6|5501.6|5498.8|5499.6|5496.8|32
1611023400000|2021-01-19 02:30:00|5500.6|5497.8|5496.6|5493.8|5502.1|5499.3|5496.4|5493.6|97
1611023700000|2021-01-19 02:35:00|5496.7|5493.9|5495.2|5492.4|5497.7|5494.9|5494.1|5491.3|67
1611024000000|2021-01-19 02:40:00|5496.3|5493.5|5497.7|5494.9|5499.6|5496.8|5496.2|5493.4|71
1611024300000|2021-01-19 02:45:00|5497.6|5494.8|5497.8|5495|5498.3|5495.5|5495.5|5492.7|373
1611024600000|2021-01-19 02:50:00|5497.3|5494.5|5499.8|5497|5499.8|5497|5496.8|5494|101
1611024900000|2021-01-19 02:55:00|5500|5497.2|5500.5|5497.7|5500.8|5498|5499.5|5496.7|158
1611025200000|2021-01-19 03:00:00|5500.8|5498|5501|5498.2|5503.5|5500.7|5499.8|5497|195
1611025500000|2021-01-19 03:05:00|5500.5|5497.7|5499.5|5496.7|5502|5499.2|5499.5|5496.7|137
1611025800000|2021-01-19 03:10:00|5500|5497.2|5500.5|5497.7|5502.5|5499.7|5500|5497.2|139
1611026100000|2021-01-19 03:15:00|5500.1|5497.3|5502.8|5500|5502.8|5500|5499.5|5496.7|93
1611026400000|2021-01-19 03:20:00|5503.8|5501|5505.8|5503|5505.8|5503|5503.8|5501|291
1611026700000|2021-01-19 03:25:00|5506.8|5504|5508.8|5506|5509.6|5506.8|5505.3|5502.5|143
1611027000000|2021-01-19 03:30:00|5509|5506.2|5508.7|5505.9|5509|5506.2|5504.2|5501.4|339
1611027300000|2021-01-19 03:35:00|5508.6|5505.8|5503.7|5500.9|5508.6|5505.8|5503.2|5500.4|43
1611027600000|2021-01-19 03:40:00|5503.3|5500.5|5501.8|5499|5504.3|5501.5|5501.8|5499|24
1611027900000|2021-01-19 03:45:00|5501.3|5498.5|5500.2|5497.4|5501.3|5498.5|5499.2|5496.4|63
1611028200000|2021-01-19 03:50:00|5500.6|5497.8|5500.7|5497.9|5501.2|5498.4|5498.2|5495.4|41
1611028500000|2021-01-19 03:55:00|5500.6|5497.8|5499.7|5496.9|5500.8|5498|5499.2|5496.4|15
1611028800000|2021-01-19 04:00:00|5499.6|5496.8|5498.7|5495.9|5499.6|5496.8|5497.7|5494.9|26
1611029100000|2021-01-19 04:05:00|5498.8|5496|5499.2|5496.4|5499.2|5496.4|5497.3|5494.5|111
1611029400000|2021-01-19 04:10:00|5498.8|5496|5502.7|5499.9|5502.7|5499.9|5498.8|5496|69
1611029700000|2021-01-19 04:15:00|5502.8|5500|5501.6|5498.8|5503.6|5500.8|5500.6|5497.8|16
1611030000000|2021-01-19 04:20:00|5501.2|5498.4|5502.6|5499.8|5502.6|5499.8|5501.2|5498.4|8
1611030300000|2021-01-19 04:25:00|5502.4|5499.6|5503.6|5500.8|5503.6|5500.8|5502.4|5499.6|8
1611030600000|2021-01-19 04:30:00|5503.7|5500.9|5503.6|5500.8|5504.2|5501.4|5503.2|5500.4|5
1611030900000|2021-01-19 04:35:00|5503.7|5500.9|5503.2|5500.4|5503.7|5500.9|5502.2|5499.4|11
1611031200000|2021-01-19 04:40:00|5503.6|5500.8|5504.6|5501.8|5505.6|5502.8|5503.2|5500.4|15
1611031500000|2021-01-19 04:45:00|5504.2|5501.4|5504.6|5501.8|5505.7|5502.9|5504.2|5501.4|29
1611031800000|2021-01-19 04:50:00|5503.7|5500.9|5503.6|5500.8|5503.7|5500.9|5502.6|5499.8|34
1611032100000|2021-01-19 04:55:00|5503.2|5500.4|5503.2|5500.4|5503.7|5500.9|5501.6|5498.8|29
1611032400000|2021-01-19 05:00:00|5502.8|5500|5502.6|5499.8|5503.7|5500.9|5501.7|5498.9|37
1611032700000|2021-01-19 05:05:00|5502.2|5499.4|5502.8|5500|5503.2|5500.4|5500.2|5497.4|17
1611033000000|2021-01-19 05:10:00|5503.2|5500.4|5504.3|5501.5|5504.3|5501.5|5503.2|5500.4|41
1611033300000|2021-01-19 05:15:00|5504.2|5501.4|5506.2|5503.4|5506.3|5503.5|5503.8|5501|14
1611033600000|2021-01-19 05:20:00|5506.3|5503.5|5508.2|5505.4|5508.6|5505.8|5506.3|5503.5|17
1611033900000|2021-01-19 05:25:00|5508.3|5505.5|5506|5503.2|5508.8|5506|5505.6|5502.8|38
1611034200000|2021-01-19 05:30:00|5506.3|5503.5|5505.8|5503|5506.8|5504|5504.3|5501.5|54
1611034500000|2021-01-19 05:35:00|5505.7|5502.9|5499.8|5497|5505.8|5503|5499.2|5496.4|65
1611034800000|2021-01-19 05:40:00|5499.7|5496.9|5497.2|5494.4|5499.8|5497|5496.8|5494|20
1611035100000|2021-01-19 05:45:00|5496.8|5494|5494.8|5492|5498.8|5496|5493.7|5490.9|114
1611035400000|2021-01-19 05:50:00|5494.7|5491.9|5495.3|5492.5|5496.2|5493.4|5492.5|5489.7|339
1611035700000|2021-01-19 05:55:00|5495.2|5492.4|5493.3|5490.5|5495.8|5493|5492.2|5489.4|334
1611036000000|2021-01-19 06:00:00|5493.8|5491|5500.2|5497.4|5500.2|5497.4|5492.8|5490|312
1611036300000|2021-01-19 06:05:00|5500.6|5497.8|5499.2|5496.4|5500.7|5497.9|5497.2|5494.4|98
1611036600000|2021-01-19 06:10:00|5498.2|5495.4|5498.7|5495.9|5499.7|5496.9|5495.2|5492.4|57
1611036900000|2021-01-19 06:15:00|5498.6|5495.8|5497.8|5495|5502.8|5500|5495.8|5493|135
1611037200000|2021-01-19 06:20:00|5497.7|5494.9|5500.2|5497.4|5500.7|5497.9|5495.3|5492.5|76
1611037500000|2021-01-19 06:25:00|5499.8|5497|5501.6|5498.8|5501.7|5498.9|5496.7|5493.9|27
1611037800000|2021-01-19 06:30:00|5500.8|5498|5499.8|5497|5500.8|5498|5498.8|5496|39
1611038100000|2021-01-19 06:35:00|5500.7|5497.9|5506.7|5503.9|5509.8|5507|5500.2|5497.4|408
1611038400000|2021-01-19 06:40:00|5505.3|5502.5|5501.2|5498.4|5508.8|5506|5501.2|5498.4|163
1611038700000|2021-01-19 06:45:00|5500.8|5498|5504.5|5501.7|5505.1|5502.3|5499.5|5496.7|532
1611039000000|2021-01-19 06:50:00|5504.1|5501.3|5507.1|5504.3|5508.5|5505.7|5504.1|5501.3|150
1611039300000|2021-01-19 06:55:00|5508|5505.2|5508.8|5506|5509.3|5506.5|5507|5504.2|97
1611039600000|2021-01-19 07:00:00|5507.8|5505|5517.5|5514.7|5518.1|5515.3|5507|5504.2|451
1611039900000|2021-01-19 07:05:00|5517.1|5514.3|5516|5513.2|5519.8|5517|5515.8|5513|265
1611040200000|2021-01-19 07:10:00|5516.1|5513.3|5515|5512.2|5517.5|5514.7|5514.5|5511.7|96
1611040500000|2021-01-19 07:15:00|5514.8|5512|5519.5|5516.7|5519.6|5516.8|5514.5|5511.7|322
1611040800000|2021-01-19 07:20:00|5518.1|5515.3|5520.8|5518|5525.1|5522.3|5517.5|5514.7|1022
1611041100000|2021-01-19 07:25:00|5521.1|5518.3|5517.5|5514.7|5522.3|5519.5|5511.1|5508.3|554
1611041400000|2021-01-19 07:30:00|5517.1|5514.3|5527.4|5524.6|5535.3|5529.3|5517.1|5514.3|1823
1611041700000|2021-01-19 07:35:00|5527.1|5524.3|5525.4|5522.6|5527.7|5524.9|5523.1|5520.3|1077
1611042000000|2021-01-19 07:40:00|5525.1|5522.3|5523.7|5520.9|5528.7|5525.9|5521.9|5519.1|1641
1611042300000|2021-01-19 07:45:00|5523.9|5521.1|5523.7|5520.9|5529.1|5526.3|5521.1|5518.3|597
1611042600000|2021-01-19 07:50:00|5524|5521.2|5516.3|5513.5|5528.1|5525.3|5514.4|5511.6|1718
1611042900000|2021-01-19 07:55:00|5516.1|5513.3|5519.4|5516.6|5522.4|5519.6|5514.8|5512|662
1611043200000|2021-01-19 08:00:00|5519.1|5516.3|5529.1|5526.3|5532.1|5529.3|5519.1|5516.3|1363
1611043500000|2021-01-19 08:05:00|5528.4|5525.6|5532.6|5529.8|5537.8|5535|5522.8|5520|1728
1611043800000|2021-01-19 08:10:00|5532.4|5529.6|5524.8|5522|5534.4|5531.6|5520.2|5517.4|1926
1611044100000|2021-01-19 08:15:00|5525.1|5522.3|5527.1|5524.3|5528.4|5525.6|5520.8|5518|762
1611044400000|2021-01-19 08:20:00|5527.4|5524.6|5528.3|5525.5|5528.8|5526|5520.4|5517.6|1439
1611044700000|2021-01-19 08:25:00|5528.4|5525.6|5530.8|5528|5531.8|5529|5524.6|5521.8|3588
1611045000000|2021-01-19 08:30:00|5531.5|5528.7|5536.4|5533.6|5538.1|5535.3|5530.1|5527.3|3400
1611045300000|2021-01-19 08:35:00|5535.9|5533.1|5529.1|5526.3|5539.1|5536.3|5527.8|5525|1658
1611045600000|2021-01-19 08:40:00|5529.8|5527|5535.1|5532.3|5538.1|5535.3|5529.6|5526.8|2488
1611045900000|2021-01-19 08:45:00|5535.8|5533|5542.1|5539.3|5542.4|5539.6|5531.1|5528.3|1827
1611046200000|2021-01-19 08:50:00|5542.4|5539.6|5538.1|5535.3|5543.8|5541|5529.9|5527.1|3179
1611046500000|2021-01-19 08:55:00|5537.4|5534.6|5527.8|5525|5540.4|5537.6|5527.1|5524.3|692
1611046800000|2021-01-19 09:00:00|5527.5|5524.7|5525.1|5522.3|5528.4|5525.6|5516.4|5513.6|2052
1611047100000|2021-01-19 09:05:00|5524.6|5521.8|5515.8|5513|5525.1|5522.3|5515.4|5512.6|1835
1611047400000|2021-01-19 09:10:00|5514.8|5512|5523.8|5521|5524.9|5522.1|5512.8|5510|1184
1611047700000|2021-01-19 09:15:00|5523.4|5520.6|5522.4|5519.6|5524.8|5522|5517.1|5514.3|702
1611048000000|2021-01-19 09:20:00|5521.8|5519|5522.8|5520|5524.9|5522.1|5519.4|5516.6|607
1611048300000|2021-01-19 09:25:00|5522.3|5519.5|5515.6|5512.8|5522.4|5519.6|5510.5|5507.7|2190
1611048600000|2021-01-19 09:30:00|5515.9|5513.1|5521.8|5519|5522.8|5520|5512.5|5509.7|1641
1611048900000|2021-01-19 09:35:00|5521.6|5518.8|5524.5|5521.7|5525.5|5522.7|5518.1|5515.3|457
1611049200000|2021-01-19 09:40:00|5524.1|5521.3|5531.8|5529|5533.1|5530.3|5524.1|5521.3|387
1611049500000|2021-01-19 09:45:00|5532.1|5529.3|5531.8|5529|5536.6|5533.8|5529.8|5527|397
1611049800000|2021-01-19 09:50:00|5531.6|5528.8|5537.8|5535|5540.8|5538|5530.8|5528|665
1611050100000|2021-01-19 09:55:00|5538.1|5535.3|5538|5535.2|5542.8|5540|5535.6|5532.8|2737
1611050400000|2021-01-19 10:00:00|5538.4|5535.6|5540.4|5537.6|5542|5539.2|5538|5535.2|778
1611050700000|2021-01-19 10:05:00|5540|5537.2|5538|5535.2|5542|5539.2|5537|5534.2|835
1611051000000|2021-01-19 10:10:00|5537.9|5535.1|5531.8|5529|5540.4|5537.6|5530.4|5527.6|2638
1611051300000|2021-01-19 10:15:00|5532.3|5529.5|5529|5526.2|5534.1|5531.3|5529|5526.2|726
1611051600000|2021-01-19 10:20:00|5529.4|5526.6|5528.4|5525.6|5530.4|5527.6|5526.8|5524|443
1611051900000|2021-01-19 10:25:00|5527.8|5525|5530|5527.2|5531|5528.2|5525.8|5523|714
1611052200000|2021-01-19 10:30:00|5530.8|5528|5526.8|5524|5530.8|5528|5525.1|5522.3|1322
1611052500000|2021-01-19 10:35:00|5526.4|5523.6|5527.4|5524.6|5530.4|5527.6|5526.4|5523.6|1126
1611052800000|2021-01-19 10:40:00|5527.8|5525|5529.8|5527|5531.1|5528.3|5524.4|5521.6|395
1611053100000|2021-01-19 10:45:00|5530.3|5527.5|5536.8|5534|5539.4|5536.6|5529.8|5527|661
1611053400000|2021-01-19 10:50:00|5536.9|5534.1|5535.4|5532.6|5540.8|5538|5535.4|5532.6|393
1611053700000|2021-01-19 10:55:00|5534.8|5532|5538.8|5536|5539.1|5536.3|5532.8|5530|1343
1611054000000|2021-01-19 11:00:00|5538.5|5535.7|5541.1|5538.3|5543.8|5541|5536.5|5533.7|782
1611054300000|2021-01-19 11:05:00|5540.5|5537.7|5538.5|5535.7|5540.5|5537.7|5536.5|5533.7|318
1611054600000|2021-01-19 11:10:00|5537.5|5534.7|5560.4|5557.6|5561|5558.2|5536.5|5533.7|2640
1611054900000|2021-01-19 11:15:00|5559.4|5556.6|5554.8|5552|5560.8|5558|5551.8|5549|1397
1611055200000|2021-01-19 11:20:00|5556|5553.2|5553.4|5550.6|5556.9|5554.1|5550.8|5548|583
1611055500000|2021-01-19 11:25:00|5553.3|5550.5|5552.3|5549.5|5555.4|5552.6|5550.8|5548|335
1611055800000|2021-01-19 11:30:00|5551.8|5549|5548.4|5545.6|5557.9|5552.1|5545.8|5543|1369
1611056100000|2021-01-19 11:35:00|5548|5545.2|5545.8|5543|5548.8|5546|5544.8|5542|497
1611056400000|2021-01-19 11:40:00|5545.9|5543.1|5549.3|5546.5|5549.4|5546.6|5545.8|5543|300
1611056700000|2021-01-19 11:45:00|5548.9|5546.1|5549|5546.2|5550.4|5547.6|5546.8|5544|154
1611057000000|2021-01-19 11:50:00|5549.4|5546.6|5546.9|5544.1|5549.4|5546.6|5545.8|5543|184
1611057300000|2021-01-19 11:55:00|5546.8|5544|5550.8|5548|5551.8|5549|5546.8|5544|321
1611057600000|2021-01-19 12:00:00|5551.5|5548.7|5537.4|5534.6|5551.8|5549|5536.3|5533.5|522
1611057900000|2021-01-19 12:05:00|5537.8|5535|5542.9|5540.1|5543.8|5541|5535.8|5533|351
1611058200000|2021-01-19 12:10:00|5543|5540.2|5543.3|5540.5|5545.8|5543|5542.8|5540|202
1611058500000|2021-01-19 12:15:00|5542.9|5540.1|5537.1|5534.3|5543.4|5540.1|5534.6|5531.8|1550
1611058800000|2021-01-19 12:20:00|5536.8|5534|5539.5|5536.7|5540.1|5537.3|5535.5|5532.7|234
1611059100000|2021-01-19 12:25:00|5538.5|5535.7|5540.5|5537.7|5542.1|5539.3|5537.5|5534.7|260
1611059400000|2021-01-19 12:30:00|5540.1|5537.3|5535.6|5532.8|5541.1|5538.3|5533.6|5530.8|270
1611059700000|2021-01-19 12:35:00|5535.5|5532.7|5531.5|5528.7|5537.1|5534.3|5529.5|5526.7|554
1611060000000|2021-01-19 12:40:00|5531.1|5528.3|5530.5|5527.7|5532.5|5529.7|5529.5|5526.7|260
1611060300000|2021-01-19 12:45:00|5530.1|5527.3|5537|5534.2|5538.8|5536|5529.5|5526.7|839
1611060600000|2021-01-19 12:50:00|5537.1|5534.3|5535|5532.2|5537.1|5534.3|5530.1|5527.3|321
1611060900000|2021-01-19 12:55:00|5534.8|5532|5529.5|5526.7|5537.1|5534.3|5529.5|5526.7|479
1611061200000|2021-01-19 13:00:00|5528.5|5525.7|5537.8|5535|5538.5|5535.7|5528.5|5525.7|3455
1611061500000|2021-01-19 13:05:00|5537.5|5534.7|5541.3|5538.5|5544.8|5542|5537.5|5534.7|871
1611061800000|2021-01-19 13:10:00|5541.8|5539|5539.3|5536.5|5542.2|5539.4|5538.8|5536|567
1611062100000|2021-01-19 13:15:00|5539.5|5536.7|5540.5|5537.7|5541.8|5539|5536.2|5533.4|2137
1611062400000|2021-01-19 13:20:00|5540.8|5538|5541.5|5538.7|5543.5|5540.7|5538.5|5535.7|582
1611062700000|2021-01-19 13:25:00|5540.8|5538|5541.1|5538.3|5544.8|5542|5540.5|5537.7|652
1611063000000|2021-01-19 13:30:00|5541.5|5538.7|5538.2|5535.4|5543.5|5540.7|5536.2|5533.4|841
1611063300000|2021-01-19 13:35:00|5537.8|5535|5542.2|5539.4|5545.7|5542.9|5537.2|5534.4|742
1611063600000|2021-01-19 13:40:00|5541.8|5539|5537.2|5534.4|5542.8|5540|5534.2|5531.4|901
1611063900000|2021-01-19 13:45:00|5536.8|5534|5535.7|5532.9|5539.2|5536.4|5534.2|5531.4|705
1611064200000|2021-01-19 13:50:00|5536.2|5533.4|5534.2|5531.4|5540.2|5537.4|5533.8|5531|990
1611064500000|2021-01-19 13:55:00|5533.8|5531|5530.2|5527.4|5535.8|5533|5527.2|5524.4|1926
1611064800000|2021-01-19 14:00:00|5530.5|5527.7|5546.3|5543.5|5555.5|5552.7|5530.5|5527.7|2287
1611065100000|2021-01-19 14:05:00|5546.2|5543.4|5569.6|5566.8|5572.5|5569.7|5544.3|5541.5|4509
1611065400000|2021-01-19 14:10:00|5570|5567.2|5581.5|5578.7|5585.7|5582.9|5569.5|5566.7|3118
1611065700000|2021-01-19 14:15:00|5581.1|5578.3|5575.5|5572.7|5583.1|5580.3|5573.5|5570.7|2021
1611066000000|2021-01-19 14:20:00|5574.7|5571.9|5576.1|5573.3|5584.5|5581.7|5573.7|5570.9|1532
1611066300000|2021-01-19 14:25:00|5576.5|5573.7|5568.7|5565.9|5579.7|5576.9|5568.5|5565.7|1937
1611066600000|2021-01-19 14:30:00|5569.1|5566.3|5574.1|5571.3|5575.7|5572.9|5565.7|5562.9|2199
1611066900000|2021-01-19 14:35:00|5574.5|5571.7|5578.4|5575.6|5578.7|5575.9|5569.7|5566.9|3412
1611067200000|2021-01-19 14:40:00|5579.4|5576.6|5565.7|5562.9|5579.4|5576.6|5564.4|5561.6|1114
1611067500000|2021-01-19 14:45:00|5565.4|5562.6|5553.4|5550.6|5571.9|5569.1|5550.9|5548.1|1969
1611067800000|2021-01-19 14:50:00|5552.7|5549.9|5544.7|5541.9|5554.4|5551.6|5543.4|5540.6|1950
1611068100000|2021-01-19 14:55:00|5544.4|5541.6|5557.4|5554.6|5558|5555.2|5542.4|5539.6|1493
1611068400000|2021-01-19 15:00:00|5557.7|5554.9|5557|5554.2|5563.4|5560.6|5550.5|5547.7|1178
1611068700000|2021-01-19 15:05:00|5556.4|5553.6|5561.5|5558.7|5564|5561.2|5556|5553.2|1024
1611069000000|2021-01-19 15:10:00|5561.7|5558.9|5565.3|5562.5|5568.7|5565.9|5561.4|5558.6|2096
1611069300000|2021-01-19 15:15:00|5565.7|5562.9|5571.7|5568.9|5572.7|5569.9|5564.7|5561.9|1607
1611069600000|2021-01-19 15:20:00|5571.9|5569.1|5580|5577.2|5582.3|5579.5|5568.8|5566|1367
1611069900000|2021-01-19 15:25:00|5579.7|5576.9|5580.3|5577.5|5582.3|5579.5|5575.2|5572.4|3288
1611070200000|2021-01-19 15:30:00|5581.7|5578.9|5585|5582.2|5586.3|5583.5|5580.7|5577.9|1796
1611070500000|2021-01-19 15:35:00|5585.3|5582.5|5595.6|5592.8|5598.9|5596.1|5584.7|5581.9|6183
1611070800000|2021-01-19 15:40:00|5595.2|5592.4|5591.9|5589.1|5601.9|5599.1|5588.6|5585.8|3471
1611071100000|2021-01-19 15:45:00|5592.2|5589.4|5592.2|5589.4|5596.9|5594.1|5587.6|5584.8|1861
1611071400000|2021-01-19 15:50:00|5591.9|5589.1|5590.1|5587.3|5597.9|5595.1|5587.6|5584.8|2469
1611071700000|2021-01-19 15:55:00|5590.6|5587.8|5587.2|5584.4|5596.9|5594.1|5582.6|5579.8|2103
1611072000000|2021-01-19 16:00:00|5587.6|5584.8|5594.8|5592|5594.8|5592|5587.6|5584.8|1834
1611072300000|2021-01-19 16:05:00|5595|5592.2|5584.6|5581.8|5598.2|5595.4|5583.6|5580.8|2180
1611072600000|2021-01-19 16:10:00|5584.7|5581.9|5593.2|5590.4|5596.8|5594|5583.6|5580.8|1492
1611072900000|2021-01-19 16:15:00|5592.8|5590|5584.2|5581.4|5597.8|5595|5580.8|5578|1512
1611073200000|2021-01-19 16:20:00|5583.8|5581|5597.6|5594.8|5600.8|5598|5582.2|5579.4|2204
1611073500000|2021-01-19 16:25:00|5596.8|5594|5599.6|5596.8|5604.2|5601.4|5592.6|5589.8|2583
1611073800000|2021-01-19 16:30:00|5599.2|5596.4|5598.1|5595.3|5602.8|5600|5589.2|5586.4|4111
1611074100000|2021-01-19 16:35:00|5599.1|5596.3|5596.8|5594|5603.8|5601|5595|5592.2|1933
1611074400000|2021-01-19 16:40:00|5596|5593.2|5586.3|5583.5|5597.8|5595|5585.3|5582.5|2856
1611074700000|2021-01-19 16:45:00|5585.9|5583.1|5582.9|5580.1|5589.1|5586.3|5582.8|5580|2284
1611075000000|2021-01-19 16:50:00|5583.3|5580.5|5587.4|5584.6|5589.3|5586.5|5582.3|5579.5|481
1611075300000|2021-01-19 16:55:00|5587.6|5584.8|5586.9|5584.1|5593.6|5590.8|5586.9|5584.1|1446
1611075600000|2021-01-19 17:00:00|5587.3|5584.5|5583.1|5580.3|5587.4|5584.6|5578.9|5576.1|823
1611075900000|2021-01-19 17:05:00|5582.6|5579.8|5577.9|5575.1|5583.6|5580.8|5576.3|5573.5|688
1611076200000|2021-01-19 17:10:00|5577.6|5574.8|5579.6|5576.8|5583.6|5580.8|5576.9|5574.1|798
1611076500000|2021-01-19 17:15:00|5579.9|5577.1|5574.6|5571.8|5581.6|5578.8|5572.8|5570|845
1611076800000|2021-01-19 17:20:00|5573.6|5570.8|5580.6|5577.8|5580.9|5578.1|5570.9|5568.1|830
1611077100000|2021-01-19 17:25:00|5580.4|5577.6|5579.9|5577.1|5580.6|5577.8|5577.9|5575.1|250
1611077400000|2021-01-19 17:30:00|5580.3|5577.5|5583.4|5580.6|5587.6|5584.8|5578.3|5575.5|1290
1611077700000|2021-01-19 17:35:00|5583.6|5580.8|5586.6|5583.8|5588.6|5585.8|5583.6|5580.8|612
1611078000000|2021-01-19 17:40:00|5586.7|5583.9|5588.6|5585.8|5590.6|5587.8|5583.6|5580.8|643
1611078300000|2021-01-19 17:45:00|5588.9|5586.1|5592.6|5589.8|5592.6|5589.8|5587.3|5584.5|591
1611078600000|2021-01-19 17:50:00|5592.9|5590.1|5591.3|5588.5|5593.9|5591.1|5589.3|5586.5|368
1611078900000|2021-01-19 17:55:00|5590.9|5588.1|5589.2|5586.4|5592.9|5590.1|5588.3|5585.5|1458
1611079200000|2021-01-19 18:00:00|5589.6|5586.8|5584.6|5581.8|5590.6|5587.8|5581.3|5578.5|593
1611079500000|2021-01-19 18:05:00|5585.3|5582.5|5582.3|5579.5|5585.3|5582.5|5581.6|5578.8|220
1611079800000|2021-01-19 18:10:00|5582.4|5579.6|5579.6|5576.8|5582.4|5579.6|5578.6|5575.8|403
1611080100000|2021-01-19 18:15:00|5579.9|5577.1|5578.9|5576.1|5581.3|5578.5|5578.3|5575.5|675
1611080400000|2021-01-19 18:20:00|5578.6|5575.8|5578.9|5576.1|5582.1|5579.3|5575.6|5572.8|748
1611080700000|2021-01-19 18:25:00|5578.6|5575.8|5586.9|5584.1|5587.6|5584.8|5577.6|5574.8|627
1611081000000|2021-01-19 18:30:00|5586.6|5583.8|5590.6|5587.8|5591.6|5588.8|5584.3|5581.5|518
1611081300000|2021-01-19 18:35:00|5590.1|5587.3|5591.3|5588.5|5593.5|5590.7|5589.9|5587.1|477
1611081600000|2021-01-19 18:40:00|5590.5|5587.7|5587.2|5584.4|5594.5|5591.7|5586.5|5583.7|1361
1611081900000|2021-01-19 18:45:00|5587.5|5584.7|5585|5582.2|5589.2|5586.4|5581.5|5578.7|571
1611082200000|2021-01-19 18:50:00|5585.5|5582.7|5582.5|5579.7|5587.2|5584.4|5582.2|5579.4|534
1611082500000|2021-01-19 18:55:00|5581.9|5579.1|5589.8|5587|5589.8|5587|5581.5|5578.7|1526
1611082800000|2021-01-19 19:00:00|5590.5|5587.7|5591.2|5588.4|5593.8|5591|5589.2|5586.4|913
1611083100000|2021-01-19 19:05:00|5591|5588.2|5590.8|5588|5593.8|5591|5588.2|5585.4|2943
1611083400000|2021-01-19 19:10:00|5591.2|5588.4|5590.2|5587.4|5591.2|5588.4|5584.8|5582|685
1611083700000|2021-01-19 19:15:00|5589.8|5587|5586|5583.2|5591.5|5588.7|5584.5|5581.7|1083
1611084000000|2021-01-19 19:20:00|5586.5|5583.7|5582.3|5579.5|5587.5|5584.7|5576.3|5573.5|1953
1611084300000|2021-01-19 19:25:00|5581.9|5579.1|5585.2|5582.4|5589.5|5586.7|5579.3|5576.5|8078
1611084600000|2021-01-19 19:30:00|5584.8|5582|5576.7|5573.9|5586.5|5583.7|5575.2|5572.4|1783
1611084900000|2021-01-19 19:35:00|5577|5574.2|5577|5574.2|5579.3|5576.5|5575.5|5572.7|603
1611085200000|2021-01-19 19:40:00|5576.8|5574|5581.2|5578.4|5582.2|5579.4|5576.7|5573.9|200
1611085500000|2021-01-19 19:45:00|5581.5|5578.7|5584.5|5581.7|5584.8|5582|5581.2|5578.4|202
1611085800000|2021-01-19 19:50:00|5583.8|5581|5586.5|5583.7|5586.5|5583.7|5583.2|5580.4|266
1611086100000|2021-01-19 19:55:00|5586.2|5583.4|5582.5|5579.7|5586.2|5583.4|5581.7|5578.9|148
1611086400000|2021-01-19 20:00:00|5582.7|5579.9|5585.8|5583|5585.8|5583|5582.7|5579.9|121
1611086700000|2021-01-19 20:05:00|5586.2|5583.4|5585.2|5582.4|5586.5|5583.7|5584.7|5581.9|181
1611087000000|2021-01-19 20:10:00|5584.8|5582|5587.7|5584.9|5587.8|5585|5584.8|5582|236
1611087300000|2021-01-19 20:15:00|5587.3|5584.5|5585.2|5582.4|5587.3|5584.5|5584.2|5581.4|132
1611087600000|2021-01-19 20:20:00|5584.5|5581.7|5585.8|5583|5586.8|5584|5584.2|5581.4|122
1611087900000|2021-01-19 20:25:00|5586.2|5583.4|5584.8|5582|5586.5|5583.7|5584.2|5581.4|155
1611088200000|2021-01-19 20:30:00|5585.2|5582.4|5577.8|5575|5585.2|5582.4|5575.5|5572.7|311
1611088500000|2021-01-19 20:35:00|5578.2|5575.4|5576.8|5574|5578.2|5575.4|5573.7|5570.9|412
1611088800000|2021-01-19 20:40:00|5576.9|5574.1|5579.2|5576.4|5579.8|5577|5575.9|5573.1|212
1611089100000|2021-01-19 20:45:00|5579.4|5576.6|5580.8|5578|5580.8|5578|5578.8|5576|62
1611089400000|2021-01-19 20:50:00|5581.8|5579|5582.8|5580|5582.8|5580|5580.8|5578|120
1611089700000|2021-01-19 20:55:00|5582.2|5579.4|5580.3|5577.5|5582.2|5579.4|5579.2|5576.4|579
1611090000000|2021-01-19 21:00:00|5579.8|5577|5581.8|5579|5581.8|5579|5579.8|5577|98
1611090300000|2021-01-19 21:05:00|5581.5|5578.7|5581.3|5578.5|5581.8|5579|5580.8|5578|38
1611090600000|2021-01-19 21:10:00|5581.7|5578.9|5582.2|5579.4|5582.8|5580|5580.8|5578|102
1611090900000|2021-01-19 21:15:00|5582.3|5579.5|5582.3|5579.5|5582.8|5580|5581.8|5579|18
1611091200000|2021-01-19 21:20:00|5582.4|5579.6|5583.2|5580.4|5583.8|5581|5582.2|5579.4|36
1611091500000|2021-01-19 21:25:00|5582.2|5579.4|5581.2|5578.4|5582.3|5579.5|5580.3|5577.5|79
1611091800000|2021-01-19 21:30:00|5581.5|5578.7|5583.2|5580.4|5583.5|5580.7|5580.5|5577.7|52
1611092100000|2021-01-19 21:35:00|5583.5|5580.7|5583.8|5581|5584.8|5582|5582.7|5579.9|48
1611092400000|2021-01-19 21:40:00|5583.4|5580.6|5583.8|5581|5585.3|5582.5|5583.2|5580.4|50
1611092700000|2021-01-19 21:45:00|5583.7|5580.9|5590.3|5587.5|5591.3|5588.5|5581.8|5579|209
1611093000000|2021-01-19 21:50:00|5590.2|5587.4|5583.8|5581|5590.8|5588|5582.8|5580|121
1611093300000|2021-01-19 21:55:00|5583.4|5580.6|5584.4|5580.4|5584.8|5582|5582.3|5579.5|52
1611093600000|2021-01-19 22:00:00|5584.8|5580.8|5582.2|5579.4|5587.3|5580.8|5582.2|5577.3|1
1611093900000|2021-01-19 22:05:00|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|5582.7|5579.9|3
1611094200000|2021-01-19 22:10:00|5583|5580.2|5587.8|5583.8|5590.3|5586.2|5583|5578.1|54
1611094500000|2021-01-19 22:15:00|5586.3|5582.3|5586.2|5583.4|5588.6|5583.5|5584.2|5577.9|7
1611094800000|2021-01-19 22:20:00|5585.8|5581.8|5585.8|5581.8|5589.3|5582.1|5585.8|5578.9|2
1611095100000|2021-01-19 22:25:00|5585.7|5582.9|5594.3|5584.3|5594.8|5589.4|5585.7|5581.8|129
1611095400000|2021-01-19 22:30:00|5591.1|5587.1|5594.8|5584.8|5596.8|5588.9|5589.5|5582.3|43
1611095700000|2021-01-19 22:35:00|5594.3|5584.3|5598.3|5588.3|5600.8|5596|5590|5582.3|80
1611096000000|2021-01-19 22:40:00|5597.8|5587.8|5597.2|5587.2|5597.8|5587.8|5596.3|5586.3|3
1611096300000|2021-01-19 22:45:00|5596.7|5586.7|5595.7|5585.7|5596.7|5586.7|5595.2|5585.2|0
1611096600000|2021-01-19 22:50:00|5596|5593.2|5595.7|5585.7|5597.6|5593.2|5594.8|5585.7|9
1611096900000|2021-01-19 22:55:00|5593|5589|5596.2|5586.2|5596.2|5589.7|5593|5585.7|2
1611104400000|2021-01-20 01:00:00|5596.6|5593.8|5599.3|5596.5|5603.8|5601|5592|5589.2|384
1611104700000|2021-01-20 01:05:00|5599.4|5596.6|5595.6|5592.8|5603.5|5600.7|5594.5|5591.7|90
1611105000000|2021-01-20 01:10:00|5596|5593.2|5593.8|5591|5600.8|5598|5591.5|5588.7|409
1611105300000|2021-01-20 01:15:00|5592.8|5590|5603.3|5600.5|5604.3|5601.5|5592.8|5590|81
1611105600000|2021-01-20 01:20:00|5603.1|5600.3|5599.8|5597|5604.4|5601.6|5596.8|5594|238
1611105900000|2021-01-20 01:25:00|5600.8|5598|5597.4|5594.6|5603.4|5600.6|5597.3|5594.5|63
1611106200000|2021-01-20 01:30:00|5598.3|5595.5|5601.3|5598.5|5602.9|5600.1|5598.3|5595.5|41
1611106500000|2021-01-20 01:35:00|5601.4|5598.6|5603.4|5600.6|5606.8|5604|5601.3|5598.5|126
1611106800000|2021-01-20 01:40:00|5603|5600.2|5600.9|5598.1|5605.4|5602.6|5599.3|5596.5|183
1611107100000|2021-01-20 01:45:00|5600.8|5598|5604|5601.2|5605.5|5602.7|5600.7|5597.9|47
1611107400000|2021-01-20 01:50:00|5604.4|5601.6|5611.4|5608.6|5611.8|5609|5603.4|5600.6|149
1611107700000|2021-01-20 01:55:00|5611|5608.2|5610.5|5607.7|5611.8|5609|5608.5|5605.7|92
1611108000000|2021-01-20 02:00:00|5610.6|5607.8|5609|5606.2|5611.8|5609|5606.9|5604.1|66
1611108300000|2021-01-20 02:05:00|5609.4|5606.6|5614|5611.2|5615.5|5612.7|5608.4|5605.6|411
1611108600000|2021-01-20 02:10:00|5614.4|5611.6|5614.5|5611.7|5616.5|5613.7|5613.5|5610.7|52
1611108900000|2021-01-20 02:15:00|5614.4|5611.6|5609.4|5606.6|5614.5|5611.7|5608.2|5605.4|42
1611109200000|2021-01-20 02:20:00|5608.9|5606.1|5611.9|5609.1|5611.9|5609.1|5608.9|5606.1|217
1611109500000|2021-01-20 02:25:00|5612.2|5609.4|5615.5|5612.7|5616.4|5613.6|5612.2|5609.4|38
1611109800000|2021-01-20 02:30:00|5616.4|5613.6|5618.4|5615.6|5622|5619.2|5616.4|5613.6|184
1611110100000|2021-01-20 02:35:00|5618.9|5616.1|5624.2|5621.4|5624.2|5621.4|5616.2|5613.4|98
1611110400000|2021-01-20 02:40:00|5623.9|5621.1|5624|5621.2|5624.7|5621.9|5622.7|5619.9|38
1611110700000|2021-01-20 02:45:00|5623.9|5621.1|5626|5623.2|5626.7|5623.9|5622.7|5619.9|105
1611111000000|2021-01-20 02:50:00|5626.4|5623.6|5626.5|5623.7|5626.9|5624.1|5624.2|5621.4|53
1611111300000|2021-01-20 02:55:00|5626.4|5623.6|5626.4|5623.6|5628|5625.2|5626|5623.2|52
1611111600000|2021-01-20 03:00:00|5626.5|5623.7|5619.7|5616.9|5628|5625.2|5618.2|5615.4|336
1611111900000|2021-01-20 03:05:00|5620.7|5617.9|5626.2|5623.4|5627.5|5624.7|5620.2|5617.4|88
1611112200000|2021-01-20 03:10:00|5626.4|5623.6|5625.2|5622.4|5626.7|5623.9|5623.2|5620.4|106
1611112500000|2021-01-20 03:15:00|5625.1|5622.3|5619.4|5616.6|5625.4|5622.6|5618.2|5615.4|92
1611112800000|2021-01-20 03:20:00|5619.5|5616.7|5620.4|5617.6|5621.9|5619.1|5618.4|5615.6|50
1611113100000|2021-01-20 03:25:00|5620.7|5617.9|5620.3|5617.5|5621.6|5618.8|5618.5|5615.7|933
1611113400000|2021-01-20 03:30:00|5619.8|5617|5620.6|5617.8|5620.6|5617.8|5618.4|5615.6|89
1611113700000|2021-01-20 03:35:00|5620.3|5617.5|5621.3|5618.5|5621.3|5618.5|5620.3|5617.5|36
1611114000000|2021-01-20 03:40:00|5620.9|5618.1|5625.6|5622.8|5625.8|5623|5620.3|5617.5|45
1611114300000|2021-01-20 03:45:00|5625.3|5622.5|5624.3|5621.5|5626.3|5623.5|5623.6|5620.8|30
1611114600000|2021-01-20 03:50:00|5624.8|5622|5622.6|5619.8|5625.8|5623|5622.6|5619.8|45
1611114900000|2021-01-20 03:55:00|5622.3|5619.5|5623.8|5621|5625.3|5622.5|5622.3|5619.5|19
1611115200000|2021-01-20 04:00:00|5624.6|5621.8|5622.3|5619.5|5625.1|5622.3|5622.1|5619.3|20
1611115500000|2021-01-20 04:05:00|5622.1|5619.3|5620.6|5617.8|5622.6|5619.8|5620.3|5617.5|16
1611115800000|2021-01-20 04:10:00|5620.8|5618|5620.8|5618|5622.6|5619.8|5620.3|5617.5|16
1611116100000|2021-01-20 04:15:00|5620.6|5617.8|5619.6|5616.8|5620.6|5617.8|5619|5616.2|44
1611116400000|2021-01-20 04:20:00|5619.5|5616.7|5617.6|5614.8|5619.5|5616.7|5615.5|5612.7|369
1611116700000|2021-01-20 04:25:00|5618.1|5615.3|5616.6|5613.8|5618.6|5615.8|5616|5613.2|15
1611117000000|2021-01-20 04:30:00|5615.6|5612.8|5618|5615.2|5618.6|5615.8|5615.6|5612.8|57
1611117300000|2021-01-20 04:35:00|5618.1|5615.3|5619|5616.2|5619.1|5616.3|5618.1|5615.3|18
1611117600000|2021-01-20 04:40:00|5619.1|5616.3|5619.1|5616.3|5619.6|5616.8|5619|5616.2|23
1611117900000|2021-01-20 04:45:00|5619.5|5616.7|5619.6|5616.8|5620.6|5617.8|5619|5616.2|279
1611118200000|2021-01-20 04:50:00|5619.9|5617.1|5621|5618.2|5621|5618.2|5619.1|5616.3|11
1611118500000|2021-01-20 04:55:00|5621.1|5618.3|5623|5620.2|5624|5621.2|5621.1|5618.3|138
1611118800000|2021-01-20 05:00:00|5622.7|5619.9|5621|5618.2|5622.7|5619.9|5621|5618.2|11
1611119100000|2021-01-20 05:05:00|5621.4|5618.6|5622.6|5619.8|5624|5621.2|5621.4|5618.6|7
1611119400000|2021-01-20 05:10:00|5623.1|5620.3|5623|5620.2|5623.5|5620.7|5621.6|5618.8|10
1611119700000|2021-01-20 05:15:00|5622.6|5619.8|5622.6|5619.8|5623.1|5620.3|5622.1|5619.3|2
1611120000000|2021-01-20 05:20:00|5622.2|5619.4|5616.5|5613.7|5622.6|5619.8|5616|5613.2|30
1611120300000|2021-01-20 05:25:00|5616.6|5613.8|5616.5|5613.7|5619|5616.2|5614|5611.2|112
1611120600000|2021-01-20 05:30:00|5616.6|5613.8|5614|5611.2|5616.6|5613.8|5612.5|5609.7|70
1611120900000|2021-01-20 05:35:00|5614.1|5611.3|5614.6|5611.8|5617.2|5614.4|5613.1|5610.3|27
1611121200000|2021-01-20 05:40:00|5615.3|5612.5|5616.7|5613.9|5616.9|5614.1|5614|5611.2|1460
1611121500000|2021-01-20 05:45:00|5616.9|5614.1|5619.7|5616.9|5620.2|5617.4|5614.9|5612.1|53
1611121800000|2021-01-20 05:50:00|5619.9|5617.1|5616.9|5614.1|5619.9|5617.1|5615.5|5612.7|190
1611122100000|2021-01-20 05:55:00|5617|5614.2|5616.9|5614.1|5618|5615.2|5615|5612.2|29
1611122400000|2021-01-20 06:00:00|5616.7|5613.9|5614.9|5612.1|5619.9|5617.1|5613.2|5610.4|86
1611122700000|2021-01-20 06:05:00|5615|5612.2|5618.4|5615.6|5619.9|5617.1|5614.7|5611.9|99
1611123000000|2021-01-20 06:10:00|5618.5|5615.7|5617.9|5615.1|5619.7|5616.9|5617.7|5614.9|38
1611123300000|2021-01-20 06:15:00|5618.2|5615.4|5620|5617.2|5622|5619.2|5617.4|5614.6|144
1611123600000|2021-01-20 06:20:00|5620.4|5617.6|5622.9|5620.1|5623.2|5620.4|5617.2|5614.4|70
1611123900000|2021-01-20 06:25:00|5621.9|5619.1|5623.4|5620.6|5624.9|5622.1|5621.9|5619.1|44
1611124200000|2021-01-20 06:30:00|5623.7|5620.9|5625.9|5623.1|5626.2|5623.4|5622.5|5619.7|142
1611124500000|2021-01-20 06:35:00|5626.7|5623.9|5626.7|5623.9|5627.7|5624.9|5625.2|5622.4|92
1611124800000|2021-01-20 06:40:00|5625.9|5623.1|5624.2|5621.4|5625.9|5623.1|5623.2|5620.4|47
1611125100000|2021-01-20 06:45:00|5625.2|5622.4|5630.2|5627.4|5630.2|5627.4|5625.2|5622.4|206
1611125400000|2021-01-20 06:50:00|5629.2|5626.4|5628.5|5625.7|5630.2|5627.4|5628.2|5625.4|77
1611125700000|2021-01-20 06:55:00|5628.8|5626|5629.8|5627|5632.8|5630|5627.5|5624.7|450
1611126000000|2021-01-20 07:00:00|5629.5|5626.7|5627|5624.2|5629.8|5627|5625.6|5622.8|630
1611126300000|2021-01-20 07:05:00|5627.2|5624.4|5624|5621.2|5627.6|5624.8|5623|5620.2|380
1611126600000|2021-01-20 07:10:00|5624.5|5621.7|5631.2|5628.4|5633.2|5630.4|5624.5|5621.7|463
1611126900000|2021-01-20 07:15:00|5630.2|5627.4|5628.2|5625.4|5630.8|5628|5626.2|5623.4|266
1611127200000|2021-01-20 07:20:00|5627.8|5625|5627.8|5625|5630.2|5627.4|5627.2|5624.4|67
1611127500000|2021-01-20 07:25:00|5627.7|5624.9|5623.6|5620.8|5628.2|5625.4|5619.2|5616.4|395
1611127800000|2021-01-20 07:30:00|5624.1|5621.3|5625.3|5622.5|5626.8|5624|5623.7|5620.9|97
1611128100000|2021-01-20 07:35:00|5625.7|5622.9|5620.6|5617.8|5625.7|5622.9|5617.6|5614.8|325
1611128400000|2021-01-20 07:40:00|5620.2|5617.4|5621.6|5618.8|5624.5|5621.7|5620|5617.2|248
1611128700000|2021-01-20 07:45:00|5621.5|5618.7|5620.5|5617.7|5622.7|5619.9|5619.6|5616.8|170
1611129000000|2021-01-20 07:50:00|5620.6|5617.8|5621.6|5618.8|5623|5620.2|5616|5613.2|246
1611129300000|2021-01-20 07:55:00|5621.2|5618.4|5623.9|5621.1|5626.6|5623.8|5621|5618.2|271
1611129600000|2021-01-20 08:00:00|5624.1|5621.3|5626.2|5623.4|5633.2|5630.4|5623.9|5621.1|817
1611129900000|2021-01-20 08:05:00|5626.9|5624.1|5631.4|5628.6|5633.1|5630.3|5626.9|5624.1|592
1611130200000|2021-01-20 08:10:00|5631.6|5628.8|5626.1|5623.3|5633.2|5630.4|5623.6|5620.8|2201
1611130500000|2021-01-20 08:15:00|5625.7|5622.9|5631.4|5628.6|5631.6|5628.8|5621.9|5619.1|658
1611130800000|2021-01-20 08:20:00|5631.3|5628.5|5636.2|5633.4|5637.2|5634.4|5627.1|5624.3|1030
1611131100000|2021-01-20 08:25:00|5635.8|5633|5641.8|5639|5643.8|5641|5633.2|5630.4|2840
1611131400000|2021-01-20 08:30:00|5642.2|5639.4|5636.5|5633.7|5644.2|5641.4|5635.2|5632.4|2873
1611131700000|2021-01-20 08:35:00|5636.3|5633.5|5634.5|5631.7|5636.3|5633.5|5632.5|5629.7|707
1611132000000|2021-01-20 08:40:00|5634.3|5631.5|5645.7|5642.9|5647|5644.2|5633.5|5630.7|8754
1611132300000|2021-01-20 08:45:00|5645.8|5643|5632.4|5629.6|5647|5644.2|5632.1|5629.3|2115
1611132600000|2021-01-20 08:50:00|5631.7|5628.9|5628.4|5625.6|5638.6|5635.8|5627.7|5624.9|886
1611132900000|2021-01-20 08:55:00|5628.7|5625.9|5623.2|5620.4|5631.1|5628.3|5615.2|5612.4|3947
1611133200000|2021-01-20 09:00:00|5623.3|5620.5|5626.7|5623.9|5631.4|5628.6|5619.8|5617|2293
1611133500000|2021-01-20 09:05:00|5626.3|5623.5|5622.1|5619.3|5632.4|5629.6|5621.7|5618.9|1758
1611133800000|2021-01-20 09:10:00|5622.2|5619.4|5624.6|5621.8|5625.7|5622.9|5618.9|5616.1|1631
1611134100000|2021-01-20 09:15:00|5624.2|5621.4|5632.7|5629.9|5632.7|5629.9|5622.2|5619.4|1144
1611134400000|2021-01-20 09:20:00|5633.4|5630.6|5627.6|5624.8|5635.7|5632.9|5625.2|5622.4|570
1611134700000|2021-01-20 09:25:00|5627.2|5624.4|5629.1|5626.3|5629.7|5626.9|5623.7|5620.9|871
1611135000000|2021-01-20 09:30:00|5628.7|5625.9|5619.8|5617|5633.4|5630.6|5619.7|5616.9|1107
1611135300000|2021-01-20 09:35:00|5619.7|5616.9|5619.6|5616.8|5623.4|5620.6|5614.4|5611.6|1438
1611135600000|2021-01-20 09:40:00|5619.1|5616.3|5622.4|5619.6|5623.4|5620.6|5618.1|5615.3|531
1611135900000|2021-01-20 09:45:00|5622.1|5619.3|5621.7|5618.9|5623.4|5620.6|5620.4|5617.6|337
1611136200000|2021-01-20 09:50:00|5622.4|5619.6|5620.6|5617.8|5624.4|5621.6|5616.4|5613.6|367
1611136500000|2021-01-20 09:55:00|5620.7|5617.9|5623.8|5621|5627.7|5624.9|5617.4|5614.6|1799
1611136800000|2021-01-20 10:00:00|5623.7|5620.9|5619.7|5616.9|5625.3|5622.5|5617.7|5614.9|744
1611137100000|2021-01-20 10:05:00|5620.3|5617.5|5620.7|5617.9|5624.7|5621.9|5616.7|5613.9|607
1611137400000|2021-01-20 10:10:00|5621.2|5618.4|5619.7|5616.9|5624.7|5621.9|5618.8|5616|399
1611137700000|2021-01-20 10:15:00|5619.8|5617|5624.3|5621.5|5627.9|5625.1|5618.7|5615.9|647
1611138000000|2021-01-20 10:20:00|5623.7|5620.9|5619.3|5616.5|5626.8|5624|5618.7|5615.9|213
1611138300000|2021-01-20 10:25:00|5619.7|5616.9|5620.9|5618.1|5627.9|5625.1|5618.9|5616.1|1157
1611138600000|2021-01-20 10:30:00|5621.3|5618.5|5617.7|5614.9|5623.9|5621.1|5616.8|5614|468
1611138900000|2021-01-20 10:35:00|5616.9|5614.1|5623.9|5621.1|5624.9|5622.1|5616.9|5614.1|625
1611139200000|2021-01-20 10:40:00|5624.7|5621.9|5624.7|5621.9|5624.9|5622.1|5621.7|5618.9|698
1611139500000|2021-01-20 10:45:00|5623.7|5620.9|5626.9|5624.1|5627.9|5625.1|5621.9|5619.1|697
1611139800000|2021-01-20 10:50:00|5626.7|5623.9|5625.7|5622.9|5627.7|5624.9|5621.7|5618.9|940
1611140100000|2021-01-20 10:55:00|5625.4|5622.6|5633.4|5630.6|5637.9|5635.1|5625.4|5622.6|871
1611140400000|2021-01-20 11:00:00|5633.8|5631|5630.9|5628.1|5636.9|5634.1|5628.9|5626.1|1069
1611140700000|2021-01-20 11:05:00|5631.3|5628.5|5631.9|5629.1|5632.9|5630.1|5629.8|5627|306
1611141000000|2021-01-20 11:10:00|5630.9|5628.1|5633.4|5630.6|5634.3|5631.5|5628.9|5626.1|158
1611141300000|2021-01-20 11:15:00|5633.9|5631.1|5624.5|5621.7|5635.9|5633.1|5622|5619.2|2387
1611141600000|2021-01-20 11:20:00|5624.2|5621.4|5624.7|5621.9|5624.7|5621.9|5619|5616.2|358
1611141900000|2021-01-20 11:25:00|5624.5|5621.7|5632.9|5630.1|5632.9|5630.1|5618.7|5615.9|3197
1611142200000|2021-01-20 11:30:00|5632.5|5629.7|5628.9|5626.1|5633.9|5631.1|5626.9|5624.1|660
1611142500000|2021-01-20 11:35:00|5627.9|5625.1|5633|5630.2|5633.9|5631.1|5627.9|5625.1|365
1611142800000|2021-01-20 11:40:00|5632.9|5630.1|5628.3|5625.5|5634.5|5631.7|5625.8|5623|1894
1611143100000|2021-01-20 11:45:00|5627.9|5625.1|5625.9|5623.1|5630.9|5628.1|5624.9|5622.1|196
1611143400000|2021-01-20 11:50:00|5625.3|5622.5|5629.3|5626.5|5630.9|5628.1|5622.8|5620|414
1611143700000|2021-01-20 11:55:00|5629.4|5626.6|5627.9|5625.1|5629.9|5627.1|5625.9|5623.1|146
1611144000000|2021-01-20 12:00:00|5627.3|5624.5|5628.8|5626|5629.8|5627|5627.3|5624.5|77
1611144300000|2021-01-20 12:05:00|5629.2|5626.4|5635.9|5633.1|5636.5|5633.7|5627.9|5625.1|1042
1611144600000|2021-01-20 12:10:00|5636|5633.2|5626.7|5623.9|5636.5|5633.7|5619.3|5616.5|1296
1611144900000|2021-01-20 12:15:00|5626.3|5623.5|5622.8|5620|5629.3|5626.5|5622.6|5619.8|303
1611145200000|2021-01-20 12:20:00|5622.9|5620.1|5624.6|5621.8|5625.6|5622.8|5620.3|5617.5|188
1611145500000|2021-01-20 12:25:00|5624.3|5621.5|5624.8|5622|5628.3|5625.5|5622.6|5619.8|841
1611145800000|2021-01-20 12:30:00|5624.6|5621.8|5628.3|5625.5|5629.9|5627.1|5623.9|5621.1|241
1611146100000|2021-01-20 12:35:00|5627.9|5625.1|5631.9|5629.1|5632.6|5629.8|5627.6|5624.8|451
1611146400000|2021-01-20 12:40:00|5631.8|5629|5627.4|5624.6|5631.9|5629.1|5626.9|5624.1|322
1611146700000|2021-01-20 12:45:00|5626.9|5624.1|5620.9|5618.1|5628.9|5626.1|5618.9|5616.1|516
1611147000000|2021-01-20 12:50:00|5620.5|5617.7|5613.3|5610.5|5624.9|5622.1|5610.3|5607.5|1121
1611147300000|2021-01-20 12:55:00|5612.3|5609.5|5612.9|5610.1|5616.8|5614|5606.5|5603.7|1718
1611147600000|2021-01-20 13:00:00|5613.3|5610.5|5614.9|5612.1|5615.9|5613.1|5605.6|5602.8|1397
1611147900000|2021-01-20 13:05:00|5615.3|5612.5|5620.9|5618.1|5623.9|5621.1|5614.9|5612.1|2177
1611148200000|2021-01-20 13:10:00|5621.5|5618.7|5613.6|5610.8|5623.5|5620.7|5612.8|5610|984
1611148500000|2021-01-20 13:15:00|5613.3|5610.5|5621.6|5618.8|5626.3|5623.5|5611.3|5608.5|1504
1611148800000|2021-01-20 13:20:00|5621.8|5619|5624.3|5621.5|5626.6|5623.8|5620.8|5618|762
1611149100000|2021-01-20 13:25:00|5624.6|5621.8|5622.8|5620|5625.8|5623|5621.8|5619|495
1611149400000|2021-01-20 13:30:00|5622.3|5619.5|5620.3|5617.5|5623.9|5621.1|5618.6|5615.8|959
1611149700000|2021-01-20 13:35:00|5619.9|5617.1|5622.8|5620|5623.9|5621.1|5617.3|5614.5|760
1611150000000|2021-01-20 13:40:00|5622.9|5620.1|5624.6|5621.8|5625.6|5622.8|5618|5615.2|2697
1611150300000|2021-01-20 13:45:00|5624.9|5622.1|5626.9|5624.1|5627.9|5625.1|5620.6|5617.8|3384
1611150600000|2021-01-20 13:50:00|5626.8|5624|5631.2|5628.4|5634.6|5631.8|5625.4|5622.6|1677
1611150900000|2021-01-20 13:55:00|5630.9|5628.1|5629.2|5626.4|5633.6|5630.8|5626.2|5623.4|1793
1611151200000|2021-01-20 14:00:00|5629|5626.2|5643.5|5640.7|5648.9|5646.1|5628.2|5625.4|3913
1611151500000|2021-01-20 14:05:00|5644|5641.2|5648.9|5646.1|5649.9|5647.1|5642.1|5639.3|1924
1611151800000|2021-01-20 14:10:00|5648.6|5645.8|5647.9|5645.1|5654.1|5651.3|5644.9|5642.1|2833
1611152100000|2021-01-20 14:15:00|5648.5|5645.7|5643|5640.2|5649.9|5647.1|5640.9|5638.1|962
1611152400000|2021-01-20 14:20:00|5642.9|5640.1|5642.9|5640.1|5647.5|5644.7|5640.9|5638.1|1340
1611152700000|2021-01-20 14:25:00|5643.2|5640.4|5645.6|5642.8|5646.9|5644.1|5641.9|5639.1|1494
1611153000000|2021-01-20 14:30:00|5644.9|5642.1|5641.9|5639.1|5648.9|5646.1|5639.9|5637.1|1393
1611153300000|2021-01-20 14:35:00|5642.2|5639.4|5644.5|5641.7|5653.9|5651.1|5641.2|5638.4|1536
1611153600000|2021-01-20 14:40:00|5644.9|5642.1|5647.1|5644.3|5648.1|5645.3|5637.5|5634.7|5134
1611153900000|2021-01-20 14:45:00|5646.9|5644.1|5634.9|5632.1|5652.1|5649.3|5634.1|5631.3|1645
1611154200000|2021-01-20 14:50:00|5634.5|5631.7|5623.1|5620.3|5638.1|5635.3|5619.5|5616.7|2515
1611154500000|2021-01-20 14:55:00|5624|5621.2|5630.5|5627.7|5634.1|5631.3|5621|5618.2|1896
1611154800000|2021-01-20 15:00:00|5630.2|5627.4|5639.1|5636.3|5639.1|5636.3|5626|5623.2|2076
1611155100000|2021-01-20 15:05:00|5638.5|5635.7|5639.1|5636.3|5643.2|5640.4|5637.1|5634.3|923
1611155400000|2021-01-20 15:10:00|5639.5|5636.7|5632.9|5630.1|5641.1|5638.3|5631.9|5629.1|1079
1611155700000|2021-01-20 15:15:00|5632.5|5629.7|5638.8|5636|5643.8|5641|5632.5|5629.7|884
1611156000000|2021-01-20 15:20:00|5638.1|5635.3|5628.6|5625.8|5642.8|5640|5628.6|5625.8|2153
1611156300000|2021-01-20 15:25:00|5628.7|5625.9|5627.1|5624.3|5629.2|5626.4|5619.8|5617|1804
1611156600000|2021-01-20 15:30:00|5627.2|5624.4|5633.8|5631|5636.6|5633.8|5621.6|5618.8|1426
1611156900000|2021-01-20 15:35:00|5633.6|5630.8|5631.8|5629|5634.6|5631.8|5622.8|5620|2980
1611157200000|2021-01-20 15:40:00|5631.6|5628.8|5622.2|5619.4|5636.8|5634|5622.2|5619.4|1354
1611157500000|2021-01-20 15:45:00|5622.6|5619.8|5616.1|5613.3|5626.2|5623.4|5608.7|5605.9|2962
1611157800000|2021-01-20 15:50:00|5616.2|5613.4|5622.6|5619.8|5622.8|5620|5612.6|5609.8|1704
1611158100000|2021-01-20 15:55:00|5622.8|5620|5620.6|5617.8|5625.8|5623|5615.7|5612.9|2734
1611158400000|2021-01-20 16:00:00|5620|5617.2|5625.1|5622.3|5627.5|5624.7|5617.7|5614.9|3022
1611158700000|2021-01-20 16:05:00|5625|5622.2|5627.4|5624.6|5631.9|5629.1|5619.5|5616.7|8352
1611159000000|2021-01-20 16:10:00|5627.9|5625.1|5633.7|5630.9|5634.6|5631.8|5622.9|5620.1|7040
1611159300000|2021-01-20 16:15:00|5633.6|5630.8|5632.6|5629.8|5634.8|5632|5625.6|5622.8|3855
1611159600000|2021-01-20 16:20:00|5632.8|5630|5632.6|5629.8|5635.6|5632.8|5627.8|5625|4831
1611159900000|2021-01-20 16:25:00|5632.8|5630|5631.2|5628.4|5636.8|5634|5629.6|5626.8|2330
1611160200000|2021-01-20 16:30:00|5631|5628.2|5631.8|5629|5634.1|5631.3|5627.8|5625|5051
1611160500000|2021-01-20 16:35:00|5632.6|5629.8|5626.8|5624|5634.6|5631.8|5625.2|5622.4|1383
1611160800000|2021-01-20 16:40:00|5627.6|5624.8|5623.8|5621|5628.8|5626|5620.8|5618|1294
1611161100000|2021-01-20 16:45:00|5623.9|5621.1|5626.6|5623.8|5633|5630.2|5622.6|5619.8|6658
1611161400000|2021-01-20 16:50:00|5626.4|5623.6|5622.4|5619.6|5629.6|5626.8|5621.9|5619.1|1914
1611161700000|2021-01-20 16:55:00|5622.6|5619.8|5623.6|5620.8|5627.4|5624.6|5621.6|5618.8|422
1611162000000|2021-01-20 17:00:00|5623.9|5621.1|5623.4|5620.6|5630.6|5627.8|5623.3|5620.5|1128
1611162300000|2021-01-20 17:05:00|5623.5|5620.7|5623.5|5620.7|5627.5|5624.7|5620.3|5617.5|1551
1611162600000|2021-01-20 17:10:00|5623.9|5621.1|5627|5624.2|5628.5|5625.7|5620.5|5617.7|831
1611162900000|2021-01-20 17:15:00|5627.5|5624.7|5621.3|5618.5|5629.4|5626.6|5621.3|5618.5|405
1611163200000|2021-01-20 17:20:00|5621.7|5618.9|5622.1|5619.3|5624.2|5621.4|5619.3|5616.5|458
1611163500000|2021-01-20 17:25:00|5621.7|5618.9|5620.9|5618.1|5622.1|5619.3|5617.4|5614.6|2850
1611163800000|2021-01-20 17:30:00|5620.6|5617.8|5628.1|5625.3|5628.4|5625.6|5620.6|5617.8|1319
1611164100000|2021-01-20 17:35:00|5627.9|5625.1|5620.4|5617.6|5630.1|5627.3|5618.8|5616|1728
1611164400000|2021-01-20 17:40:00|5620.1|5617.3|5614.4|5611.6|5621.1|5618.3|5613.1|5610.3|1589
1611164700000|2021-01-20 17:45:00|5614.1|5611.3|5611.6|5608.8|5615.2|5612.4|5608.8|5606|2309
1611165000000|2021-01-20 17:50:00|5610.8|5608|5599.7|5596.9|5610.8|5608|5589.6|5586.8|3594
1611165300000|2021-01-20 17:55:00|5600.2|5597.4|5605.8|5603|5607.8|5605|5599.1|5596.3|1900
1611165600000|2021-01-20 18:00:00|5606.8|5604|5622.4|5619.6|5624|5621.2|5605.4|5602.6|1183
1611165900000|2021-01-20 18:05:00|5622.8|5620|5621.8|5619|5623|5620.2|5615.8|5613|712
1611166200000|2021-01-20 18:10:00|5621.9|5619.1|5619.8|5617|5622.8|5620|5617.8|5615|1630
1611166500000|2021-01-20 18:15:00|5619.4|5616.6|5624|5621.2|5626.5|5623.7|5619.4|5616.6|5613
1611166800000|2021-01-20 18:20:00|5623.8|5621|5624.8|5622|5626|5623.2|5619|5616.2|576
1611167100000|2021-01-20 18:25:00|5624.9|5622.1|5623.8|5621|5628.8|5626|5623.8|5621|1087
1611167400000|2021-01-20 18:30:00|5623.9|5621.1|5612.8|5610|5625.8|5623|5612.2|5609.4|1334
1611167700000|2021-01-20 18:35:00|5613.2|5610.4|5611.2|5608.4|5614.8|5612|5609.3|5606.5|481
1611168000000|2021-01-20 18:40:00|5610.8|5608|5614.8|5612|5614.8|5612|5608.2|5605.4|1822
1611168300000|2021-01-20 18:45:00|5613.8|5611|5607.8|5605|5613.8|5611|5606.8|5604|525
1611168600000|2021-01-20 18:50:00|5607.4|5604.6|5606.8|5604|5611.8|5609|5606.8|5604|232
1611168900000|2021-01-20 18:55:00|5607.2|5604.4|5599.8|5597|5607.8|5605|5598.7|5595.9|663
1611169200000|2021-01-20 19:00:00|5599.7|5596.9|5588.7|5585.9|5599.7|5596.9|5586.8|5584|1564
1611169500000|2021-01-20 19:05:00|5588.5|5585.7|5598.8|5596|5600.8|5598|5587.5|5584.7|1384
1611169800000|2021-01-20 19:10:00|5599.5|5596.7|5601.8|5599|5602.2|5599.4|5596.2|5593.4|549
1611170100000|2021-01-20 19:15:00|5601.7|5598.9|5601.5|5598.7|5604.2|5601.4|5599.8|5597|636
1611170400000|2021-01-20 19:20:00|5601.7|5598.9|5597.5|5594.7|5602.5|5599.7|5591.5|5588.7|1572
1611170700000|2021-01-20 19:25:00|5597.8|5595|5601.5|5598.7|5603.5|5600.7|5581.2|5578.4|9495
1611171000000|2021-01-20 19:30:00|5601.2|5598.4|5591.5|5588.7|5603.5|5600.7|5589.7|5586.9|2116
1611171300000|2021-01-20 19:35:00|5591.2|5588.4|5585.5|5582.7|5592.5|5589.7|5582.7|5579.9|881
1611171600000|2021-01-20 19:40:00|5586.2|5583.4|5581.5|5578.7|5586.2|5583.4|5581.5|5578.7|942
1611171900000|2021-01-20 19:45:00|5581.3|5578.5|5585.3|5582.5|5587.5|5584.7|5580.5|5577.7|504
1611172200000|2021-01-20 19:50:00|5584.5|5581.7|5581.9|5579.1|5584.9|5582.1|5581.5|5578.7|169
1611172500000|2021-01-20 19:55:00|5581.5|5578.7|5581.3|5578.5|5582.9|5580.1|5580.5|5577.7|304
1611172800000|2021-01-20 20:00:00|5581.5|5578.7|5581.9|5579.1|5583.5|5580.7|5578.3|5575.5|358
1611173100000|2021-01-20 20:05:00|5581.5|5578.7|5578.3|5575.5|5582.3|5579.5|5578.3|5575.5|256
1611173400000|2021-01-20 20:10:00|5577.9|5575.1|5577.3|5574.5|5578.3|5575.5|5574.3|5571.5|309
1611173700000|2021-01-20 20:15:00|5576.9|5574.1|5571.3|5568.5|5578.5|5575.7|5571.3|5568.5|489
1611174000000|2021-01-20 20:20:00|5570.3|5567.5|5567.5|5564.7|5571.3|5568.5|5565.3|5562.5|570
1611174300000|2021-01-20 20:25:00|5568.3|5565.5|5574.5|5571.7|5574.9|5572.1|5567.5|5564.7|381
1611174600000|2021-01-20 20:30:00|5574.4|5571.6|5574.4|5571.6|5576.3|5573.5|5571.3|5568.5|332
1611174900000|2021-01-20 20:35:00|5573.9|5571.1|5576.5|5573.7|5579.5|5576.7|5573.3|5570.5|137
1611175200000|2021-01-20 20:40:00|5577.5|5574.7|5582.9|5580.1|5583|5580.2|5577.5|5574.7|185
1611175500000|2021-01-20 20:45:00|5582.5|5579.7|5577.1|5574.3|5582.5|5579.7|5576.5|5573.7|595
1611175800000|2021-01-20 20:50:00|5576.9|5574.1|5581.8|5579|5581.8|5579|5575.5|5572.7|1150
1611176100000|2021-01-20 20:55:00|5582.1|5579.3|5580.8|5578|5582.3|5579.5|5579.8|5577|456
1611176400000|2021-01-20 21:00:00|5581.1|5578.3|5587.1|5584.3|5587.8|5585|5579.5|5576.7|330
1611176700000|2021-01-20 21:05:00|5586.8|5584|5590.8|5588|5591.1|5588.3|5586.8|5584|168
1611177000000|2021-01-20 21:10:00|5590.6|5587.8|5591.8|5589|5593.1|5590.3|5589.3|5586.5|82
1611177300000|2021-01-20 21:15:00|5591.6|5588.8|5590.5|5587.7|5591.8|5589|5589.1|5586.3|50
1611177600000|2021-01-20 21:20:00|5590|5587.2|5589.6|5586.8|5591|5588.2|5588.6|5585.8|53
1611177900000|2021-01-20 21:25:00|5589.4|5586.6|5587.1|5584.3|5590.5|5587.7|5585.1|5582.3|72
1611178200000|2021-01-20 21:30:00|5587|5584.2|5575.1|5572.3|5588.6|5585.8|5568.5|5565.3|740
1611178500000|2021-01-20 21:35:00|5575|5572.2|5568.6|5565.8|5575|5572.2|5567.1|5564.3|226
1611178800000|2021-01-20 21:40:00|5569.7|5566.9|5567.5|5564.7|5570.7|5567.9|5567.1|5564.3|82
1611179100000|2021-01-20 21:45:00|5567.1|5564.3|5559.5|5556.7|5568.1|5565.3|5559.5|5556.7|620
1611179400000|2021-01-20 21:50:00|5559.9|5557.1|5567.1|5564.3|5569.2|5566.4|5559.5|5556.7|126
1611179700000|2021-01-20 21:55:00|5567|5564.2|5564.6|5561.8|5568.2|5565.4|5564.6|5561.8|179
1611180000000|2021-01-20 22:00:00|5561.7|5558.9|5565.1|5555.1|5565.6|5559.8|5560.2|5554.7|58
1611180300000|2021-01-20 22:05:00|5565.2|5555.2|5561.7|5557.7|5565.2|5557.7|5561.7|5554.6|6
1611180600000|2021-01-20 22:10:00|5565.2|5555.2|5567.7|5557.7|5567.8|5562.4|5561.7|5554.8|22
1611180900000|2021-01-20 22:15:00|5567.2|5557.2|5566.2|5556.2|5567.7|5557.7|5566.2|5556.2|7
1611181200000|2021-01-20 22:20:00|5566.7|5556.7|5565.2|5555.2|5566.7|5556.7|5565.2|5555.2|6
1611181500000|2021-01-20 22:25:00|5562.3|5558.3|5565.3|5555.3|5565.3|5558.3|5562.3|5555.2|8
1611181800000|2021-01-20 22:30:00|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|7
1611182100000|2021-01-20 22:35:00|||||||||7
1611182400000|2021-01-20 22:40:00|5565.1|5555.1|5563|5560.2|5565.2|5560.7|5563|5555.1|3
1611182700000|2021-01-20 22:45:00|5563.7|5559.7|5565.3|5555.3|5565.3|5559.7|5562.6|5555.3|1
1611183000000|2021-01-20 22:50:00|5565.7|5555.7|5565.3|5555.3|5565.7|5555.7|5565.2|5555.2|0
1611183300000|2021-01-20 22:55:00|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|5565.2|5555.2|0
1611190800000|2021-01-21 01:00:00|5577.6|5574.8|5585.7|5582.9|5589.1|5586.3|5577.6|5574.8|414
1611191100000|2021-01-21 01:05:00|5586.3|5583.5|5580.3|5577.5|5589.1|5586.3|5577.7|5574.9|333
1611191400000|2021-01-21 01:10:00|5580.2|5577.4|5582.2|5579.4|5588.2|5585.4|5578.7|5575.9|222
1611191700000|2021-01-21 01:15:00|5582.1|5579.3|5580.5|5577.7|5584.6|5581.8|5579.3|5576.5|85
1611192000000|2021-01-21 01:20:00|5581|5578.2|5582.6|5579.8|5583.1|5580.3|5580.1|5577.3|62
1611192300000|2021-01-21 01:25:00|5582.5|5579.7|5579.9|5577.1|5585.9|5583.1|5579.9|5577.1|31
1611192600000|2021-01-21 01:30:00|5580.1|5577.3|5583.1|5580.3|5585.6|5582.8|5579.7|5576.9|42
1611192900000|2021-01-21 01:35:00|5583.4|5580.6|5584.1|5581.3|5584.7|5581.9|5582.4|5579.6|52
1611193200000|2021-01-21 01:40:00|5583.7|5580.9|5575.1|5572.3|5583.7|5580.9|5571.2|5568.4|129
1611193500000|2021-01-21 01:45:00|5574.6|5571.8|5574.1|5571.3|5576.2|5573.4|5572.1|5569.3|33
1611193800000|2021-01-21 01:50:00|5574.4|5571.6|5579.6|5576.8|5580.1|5577.3|5573.4|5570.6|107
1611194100000|2021-01-21 01:55:00|5579.1|5576.3|5572.9|5570.1|5579.1|5576.3|5571.1|5568.3|117
1611194400000|2021-01-21 02:00:00|5573.1|5570.3|5568.2|5565.4|5573.6|5570.8|5567.6|5564.8|119
1611194700000|2021-01-21 02:05:00|5568.7|5565.9|5571.1|5568.3|5572.6|5569.8|5568.4|5565.6|74
1611195000000|2021-01-21 02:10:00|5571.2|5568.4|5570.2|5567.4|5573.1|5570.3|5570.2|5567.4|55
1611195300000|2021-01-21 02:15:00|5570.7|5567.9|5569.2|5566.4|5572.1|5569.3|5567.6|5564.8|309
1611195600000|2021-01-21 02:20:00|5569.7|5566.9|5571.2|5568.4|5572.1|5569.3|5568.9|5566.1|10
1611195900000|2021-01-21 02:25:00|5571.7|5568.9|5576|5573.2|5576.2|5573.4|5571.7|5568.9|62
1611196200000|2021-01-21 02:30:00|5576.2|5573.4|5571|5568.2|5576.2|5573.4|5570.5|5567.7|106
1611196500000|2021-01-21 02:35:00|5571.8|5569|5571|5568.2|5571.9|5569.1|5569.2|5566.4|63
1611196800000|2021-01-21 02:40:00|5571.4|5568.6|5569|5566.2|5572.2|5569.4|5567.5|5564.7|194
1611197100000|2021-01-21 02:45:00|5569.4|5566.6|5573|5570.2|5573.7|5570.9|5567.7|5564.9|134
1611197400000|2021-01-21 02:50:00|5573.2|5570.4|5576.2|5573.4|5577.3|5574.5|5573|5570.2|55
1611197700000|2021-01-21 02:55:00|5576.3|5573.5|5578|5575.2|5578.2|5575.4|5576.2|5573.4|28
1611198000000|2021-01-21 03:00:00|5578.7|5575.9|5580|5577.2|5582.3|5579.5|5578|5575.2|84
1611198300000|2021-01-21 03:05:00|5580.3|5577.5|5576.2|5573.4|5580.3|5577.5|5576|5573.2|84
1611198600000|2021-01-21 03:10:00|5576.3|5573.5|5578|5575.2|5578|5575.2|5576.3|5573.5|33
1611198900000|2021-01-21 03:15:00|5577.9|5575.1|5575.1|5572.3|5578|5575.2|5575|5572.2|52
1611199200000|2021-01-21 03:20:00|5575.3|5572.5|5577.5|5574.7|5577.9|5575.1|5575.1|5572.3|11
1611199500000|2021-01-21 03:25:00|5577.4|5574.6|5578|5575.2|5578.6|5575.8|5576.5|5573.7|29
1611199800000|2021-01-21 03:30:00|5578.5|5575.7|5579.9|5577.1|5580.3|5577.5|5578.1|5575.3|22
1611200100000|2021-01-21 03:35:00|5579.8|5577|5582.3|5579.5|5582.3|5579.5|5579.6|5576.8|8
1611200400000|2021-01-21 03:40:00|5582.1|5579.3|5582.8|5580|5582.8|5580|5581.3|5578.5|10
1611200700000|2021-01-21 03:45:00|5582.6|5579.8|5582.4|5579.6|5582.8|5580|5581.6|5578.8|25
1611201000000|2021-01-21 03:50:00|5582.8|5580|5582.3|5579.5|5583.3|5580.5|5582.3|5579.5|53
1611201300000|2021-01-21 03:55:00|5581.9|5579.1|5580.9|5578.1|5582.3|5579.5|5580.9|5578.1|604
1611201600000|2021-01-21 04:00:00|5581.3|5578.5|5582.3|5579.5|5582.9|5580.1|5581.3|5578.5|148
1611201900000|2021-01-21 04:05:00|5581.9|5579.1|5583.2|5580.4|5583.2|5580.4|5581|5578.2|103
1611202200000|2021-01-21 04:10:00|5584.7|5581.9|5585.1|5582.3|5585.2|5582.4|5584.2|5581.4|14
1611202500000|2021-01-21 04:15:00|5585.2|5582.4|5584.1|5581.3|5585.2|5582.4|5582.2|5579.4|23
1611202800000|2021-01-21 04:20:00|5584|5581.2|5584.2|5581.4|5584.4|5581.6|5583.1|5580.3|32
1611203100000|2021-01-21 04:25:00|5584.1|5581.3|5582.2|5579.4|5584.1|5581.3|5582.2|5579.4|271
1611203400000|2021-01-21 04:30:00|5582|5579.2|5582.2|5579.4|5582.2|5579.4|5581.2|5578.4|8
1611203700000|2021-01-21 04:35:00|5581.5|5578.7|5581.2|5578.4|5581.5|5578.7|5581.2|5578.4|6
1611204000000|2021-01-21 04:40:00|5580.5|5577.7|5579.2|5576.4|5582.1|5579.3|5579.2|5576.4|15
1611204300000|2021-01-21 04:45:00|5579.4|5576.6|5580.2|5577.4|5580.7|5577.9|5579.2|5576.4|4
1611204600000|2021-01-21 04:50:00|5580.4|5577.6|5580.2|5577.4|5580.4|5577.6|5579.7|5576.9|16
1611204900000|2021-01-21 04:55:00|5579.8|5577|5577.8|5575|5580.2|5577.4|5577.7|5574.9|5
1611205200000|2021-01-21 05:00:00|5577.7|5574.9|5581.2|5578.4|5581.3|5578.5|5577.3|5574.5|107
1611205500000|2021-01-21 05:05:00|5580.8|5578|5585.2|5582.4|5585.2|5582.4|5580.2|5577.4|76
1611205800000|2021-01-21 05:10:00|5584.8|5582|5583.8|5581|5586.8|5584|5582.3|5579.5|105
1611206100000|2021-01-21 05:15:00|5584.2|5581.4|5582.8|5580|5584.2|5581.4|5582.8|5580|8
1611206400000|2021-01-21 05:20:00|5583.3|5580.5|5584.3|5581.5|5584.3|5581.5|5582.8|5580|11
1611206700000|2021-01-21 05:25:00|5585.2|5582.4|5585.2|5582.4|5585.8|5583|5583.7|5580.9|30
1611207000000|2021-01-21 05:30:00|5585.6|5582.8|5586.3|5583.5|5588.2|5585.4|5585.2|5582.4|54
1611207300000|2021-01-21 05:35:00|5586.2|5583.4|5586.2|5583.4|5587.3|5584.5|5584.8|5582|14
1611207600000|2021-01-21 05:40:00|5586.1|5583.3|5589.6|5586.8|5589.6|5586.8|5585.3|5582.5|63
1611207900000|2021-01-21 05:45:00|5589.2|5586.4|5586.9|5584.1|5589.6|5586.8|5586.4|5583.6|980
1611208200000|2021-01-21 05:50:00|5586.4|5583.6|5588.9|5586.1|5590.4|5587.6|5586.4|5583.6|303
1611208500000|2021-01-21 05:55:00|5589|5586.2|5587.9|5585.1|5589.9|5587.1|5587.4|5584.6|11
1611208800000|2021-01-21 06:00:00|5587|5584.2|5591|5588.2|5591|5588.2|5586.4|5583.6|77
1611209100000|2021-01-21 06:05:00|5590.9|5588.1|5592.6|5589.8|5592.6|5589.8|5588.9|5586.1|378
1611209400000|2021-01-21 06:10:00|5593.4|5590.6|5594.6|5591.8|5596.9|5594.1|5593.1|5590.3|294
1611209700000|2021-01-21 06:15:00|5594.5|5591.7|5592|5589.2|5595.4|5592.6|5592|5589.2|71
1611210000000|2021-01-21 06:20:00|5592.1|5589.3|5591.9|5589.1|5594.6|5591.8|5590.9|5588.1|144
1611210300000|2021-01-21 06:25:00|5591.5|5588.7|5590.9|5588.1|5591.5|5588.7|5589|5586.2|196
1611210600000|2021-01-21 06:30:00|5590|5587.2|5591|5588.2|5593.4|5590.6|5589.9|5587.1|81
1611210900000|2021-01-21 06:35:00|5590.9|5588.1|5593|5590.2|5594|5591.2|5590.6|5587.8|41
1611211200000|2021-01-21 06:40:00|5593.1|5590.3|5593.4|5590.6|5595|5592.2|5592.4|5589.6|96
1611211500000|2021-01-21 06:45:00|5594.4|5591.6|5588.4|5585.6|5594.4|5591.6|5587.5|5584.7|130
1611211800000|2021-01-21 06:50:00|5588|5585.2|5595.4|5592.6|5595.9|5593.1|5586|5583.2|108
1611212100000|2021-01-21 06:55:00|5595.6|5592.8|5592.5|5589.7|5596.4|5593.6|5592.4|5589.6|120
1611212400000|2021-01-21 07:00:00|5592.1|5589.3|5591.1|5588.3|5592.5|5589.7|5587.5|5584.7|183
1611212700000|2021-01-21 07:05:00|5590.6|5587.8|5583.5|5580.7|5593|5590.2|5582.6|5579.8|197
1611213000000|2021-01-21 07:10:00|5583.6|5580.8|5585.4|5582.6|5586.4|5583.6|5583|5580.2|295
1611213300000|2021-01-21 07:15:00|5585.9|5583.1|5582.4|5579.6|5587|5584.2|5581|5578.2|54
1611213600000|2021-01-21 07:20:00|5582.5|5579.7|5586.4|5583.6|5589|5586.2|5582.5|5579.7|109
1611213900000|2021-01-21 07:25:00|5585.9|5583.1|5579.7|5576.9|5586|5583.2|5578.4|5575.6|99
1611214200000|2021-01-21 07:30:00|5579.4|5576.6|5577.4|5574.6|5581.4|5578.6|5575|5572.2|350
1611214500000|2021-01-21 07:35:00|5577.9|5575.1|5582.5|5579.7|5583|5580.2|5577.4|5574.6|105
1611214800000|2021-01-21 07:40:00|5582.9|5580.1|5581|5578.2|5584.4|5581.6|5578|5575.2|711
1611215100000|2021-01-21 07:45:00|5580.6|5577.8|5586.6|5583.8|5587|5584.2|5580|5577.2|210
1611215400000|2021-01-21 07:50:00|5586.5|5583.7|5584|5581.2|5587.5|5584.7|5583.4|5580.6|255
1611215700000|2021-01-21 07:55:00|5583.6|5580.8|5581|5578.2|5585.1|5582.3|5579|5576.2|532
1611216000000|2021-01-21 08:00:00|5580.7|5577.9|5584.3|5581.5|5587.3|5584.5|5580.3|5577.5|418
1611216300000|2021-01-21 08:05:00|5584.5|5581.7|5579|5576.2|5585.3|5582.5|5576.3|5573.5|477
1611216600000|2021-01-21 08:10:00|5578.8|5576|5575|5572.2|5580.6|5577.8|5572.6|5569.8|981
1611216900000|2021-01-21 08:15:00|5574.6|5571.8|5560.3|5557.5|5576|5573.2|5559.3|5556.5|3194
1611217200000|2021-01-21 08:20:00|5560.7|5557.9|5567.1|5564.3|5568.1|5565.3|5560.1|5557.3|791
1611217500000|2021-01-21 08:25:00|5567.2|5564.4|5570.1|5567.3|5570.2|5567.4|5564.1|5561.3|2764
1611217800000|2021-01-21 08:30:00|5569.6|5566.8|5569.2|5566.4|5575.2|5572.4|5565.1|5562.3|3350
1611218100000|2021-01-21 08:35:00|5569.1|5566.3|5570.3|5567.5|5572.7|5569.9|5562.1|5559.3|1572
1611218400000|2021-01-21 08:40:00|5571.1|5568.3|5570.2|5567.4|5571.2|5568.4|5561.1|5558.3|2968
1611218700000|2021-01-21 08:45:00|5570.7|5567.9|5571.3|5568.5|5577.7|5574.9|5568.7|5565.9|2133
1611219000000|2021-01-21 08:50:00|5571.7|5568.9|5563.1|5560.3|5574.3|5571.5|5559.3|5556.5|1085
1611219300000|2021-01-21 08:55:00|5563.2|5560.4|5559.2|5556.4|5564.3|5561.5|5552.1|5549.3|1647
1611219600000|2021-01-21 09:00:00|5558.7|5555.9|5559.3|5556.5|5564.7|5561.9|5552.2|5549.4|1503
1611219900000|2021-01-21 09:05:00|5558.3|5555.5|5562.3|5559.5|5563.9|5561.1|5552.9|5550.1|705
1611220200000|2021-01-21 09:10:00|5561.4|5558.6|5557.6|5554.8|5564.4|5561.6|5556.6|5553.8|451
1611220500000|2021-01-21 09:15:00|5557.3|5554.5|5562.3|5559.5|5563.5|5560.7|5557.3|5554.5|245
1611220800000|2021-01-21 09:20:00|5561.5|5558.7|5554.3|5551.5|5561.5|5558.7|5554.3|5551.5|380
1611221100000|2021-01-21 09:25:00|5555.3|5552.5|5557.3|5554.5|5557.5|5554.7|5549.3|5546.5|1138
1611221400000|2021-01-21 09:30:00|5557.4|5554.6|5556.1|5553.3|5561.3|5558.5|5555.3|5552.5|1151
1611221700000|2021-01-21 09:35:00|5556.2|5553.4|5548.3|5545.5|5556.2|5553.4|5546.3|5543.5|505
1611222000000|2021-01-21 09:40:00|5548.7|5545.9|5554.1|5551.3|5555.1|5552.3|5546.3|5543.5|1389
1611222300000|2021-01-21 09:45:00|5554.2|5551.4|5560.2|5557.4|5562.3|5559.5|5553.3|5550.5|1027
1611222600000|2021-01-21 09:50:00|5560.3|5557.5|5558.1|5555.3|5560.3|5557.5|5552.7|5549.9|360
1611222900000|2021-01-21 09:55:00|5557.7|5554.9|5558.1|5555.3|5559.3|5556.5|5554.1|5551.3|283
1611223200000|2021-01-21 10:00:00|5557.3|5554.5|5559.3|5556.5|5559.3|5556.5|5554.3|5551.5|602
1611223500000|2021-01-21 10:05:00|5558.3|5555.5|5570.4|5567.6|5573.5|5570.7|5556.3|5553.5|1156
1611223800000|2021-01-21 10:10:00|5569.9|5567.1|5558.3|5555.5|5570.3|5567.5|5558.3|5555.5|834
1611224100000|2021-01-21 10:15:00|5559.1|5556.3|5546.1|5543.3|5559.3|5556.5|5544.1|5541.3|1349
1611224400000|2021-01-21 10:20:00|5545.7|5542.9|5552.8|5550|5554.3|5551.5|5544.1|5539.6|2093
1611224700000|2021-01-21 10:25:00|5552.3|5549.5|5553.7|5550.9|5554.3|5551.5|5550.3|5547.5|327
1611225000000|2021-01-21 10:30:00|5553.3|5550.5|5554.2|5551.4|5557.1|5554.3|5551.1|5548.3|835
1611225300000|2021-01-21 10:35:00|5554.1|5551.3|5545|5542.2|5556.2|5553.4|5543.7|5540.9|4775
1611225600000|2021-01-21 10:40:00|5544.9|5542.1|5556.1|5553.3|5556.7|5553.9|5543.9|5541.1|845
1611225900000|2021-01-21 10:45:00|5556.2|5553.4|5564.2|5561.4|5565.3|5562.5|5555|5552.2|2618
1611226200000|2021-01-21 10:50:00|5564.1|5561.3|5570.7|5567.9|5572.6|5569.8|5564.1|5561.3|676
1611226500000|2021-01-21 10:55:00|5570.5|5567.7|5568.1|5565.3|5571.7|5568.9|5567.1|5564.3|208
1611226800000|2021-01-21 11:00:00|5568|5565.2|5568.2|5565.4|5572.3|5569.5|5564.1|5561.3|489
1611227100000|2021-01-21 11:05:00|5569.1|5566.3|5570.1|5567.3|5572.2|5569.4|5568.1|5565.3|220
1611227400000|2021-01-21 11:10:00|5569.6|5566.8|5569.5|5566.7|5571.1|5568.3|5566.9|5564.1|1515
1611227700000|2021-01-21 11:15:00|5569.1|5566.3|5566|5563.2|5573.1|5570.3|5564.1|5561.3|320
1611228000000|2021-01-21 11:20:00|5566.1|5563.3|5560|5557.2|5568|5565.2|5558.5|5555.7|462
1611228300000|2021-01-21 11:25:00|5560.3|5557.5|5558.9|5556.1|5563|5560.2|5558|5555.2|2628
1611228600000|2021-01-21 11:30:00|5559|5556.2|5557.9|5555.1|5561.9|5559.1|5556.9|5554.1|1704
1611228900000|2021-01-21 11:35:00|5558.1|5555.3|5559.6|5556.8|5560.6|5557.8|5556.4|5553.6|1720
1611229200000|2021-01-21 11:40:00|5559.9|5557.1|5561.2|5558.4|5564.6|5561.8|5556.8|5554|169
1611229500000|2021-01-21 11:45:00|5561.6|5558.8|5559.6|5556.8|5563.6|5560.8|5558.6|5555.8|551
1611229800000|2021-01-21 11:50:00|5559.4|5556.6|5557.6|5554.8|5559.4|5556.6|5555.7|5552.9|586
1611230100000|2021-01-21 11:55:00|5556.6|5553.8|5567.2|5564.4|5567.2|5564.4|5554.9|5552.1|1210
1611230400000|2021-01-21 12:00:00|5567.6|5564.8|5570.7|5567.9|5578.9|5576.1|5566.9|5564.1|1225
1611230700000|2021-01-21 12:05:00|5570.9|5568.1|5567.2|5564.4|5572.6|5569.8|5566.9|5564.1|269
1611231000000|2021-01-21 12:10:00|5567.6|5564.8|5567.9|5565.1|5567.9|5565.1|5563|5560.2|2438
1611231300000|2021-01-21 12:15:00|5568.3|5565.5|5571.9|5569.1|5574.9|5572.1|5568.3|5565.5|338
1611231600000|2021-01-21 12:20:00|5570.9|5568.1|5571.5|5568.7|5572.5|5569.7|5566.9|5564.1|680
1611231900000|2021-01-21 12:25:00|5571.1|5568.3|5579.5|5576.7|5580.1|5577.3|5570.5|5567.7|3625
1611232200000|2021-01-21 12:30:00|5579.1|5576.3|5574.8|5572|5579.1|5576.3|5573.5|5570.7|1238
1611232500000|2021-01-21 12:35:00|5574.5|5571.7|5571.6|5568.8|5575.8|5573|5570.6|5567.8|1273
1611232800000|2021-01-21 12:40:00|5571.7|5568.9|5570.5|5567.7|5573.2|5570.4|5568.1|5565.3|1121
1611233100000|2021-01-21 12:45:00|5570.1|5567.3|5572.6|5569.8|5572.6|5569.8|5565.1|5562.3|1463
1611233400000|2021-01-21 12:50:00|5573.1|5570.3|5572.1|5569.3|5574.1|5571.3|5569.6|5566.8|573
1611233700000|2021-01-21 12:55:00|5572.2|5569.4|5576.1|5573.3|5577.1|5574.3|5572.1|5569.3|368
1611234000000|2021-01-21 13:00:00|5576|5573.2|5585.3|5582.5|5588.3|5585.5|5573.7|5570.9|1616
1611234300000|2021-01-21 13:05:00|5586.3|5583.5|5582.7|5579.9|5588.9|5586.1|5582.1|5579.3|519
1611234600000|2021-01-21 13:10:00|5583.1|5580.3|5585.4|5582.6|5588.3|5585.5|5580.3|5577.5|723
1611234900000|2021-01-21 13:15:00|5585.9|5583.1|5588.1|5585.3|5588.1|5585.3|5581.1|5578.3|1358
1611235200000|2021-01-21 13:20:00|5587.3|5584.5|5591.3|5588.5|5592.1|5589.3|5585.3|5582.5|1081
1611235500000|2021-01-21 13:25:00|5591.7|5588.9|5589.7|5586.9|5591.7|5588.9|5587.3|5584.5|257
1611235800000|2021-01-21 13:30:00|5589.3|5586.5|5586|5583.2|5590.2|5587.4|5586|5583.2|408
1611236100000|2021-01-21 13:35:00|5586.2|5583.4|5582|5579.2|5589.3|5586.5|5579.3|5576.5|536
1611236400000|2021-01-21 13:40:00|5582.2|5579.4|5575.4|5572.6|5585|5582.2|5574.8|5572|1522
1611236700000|2021-01-21 13:45:00|5576|5573.2|5573.4|5570.6|5580.8|5578|5572.8|5570|876
1611237000000|2021-01-21 13:50:00|5573|5570.2|5569.9|5567.1|5576|5573.2|5565.8|5563|953
1611237300000|2021-01-21 13:55:00|5570|5567.2|5567.8|5565|5573.4|5570.6|5567.8|5565|496
1611237600000|2021-01-21 14:00:00|5567.9|5565.1|5563.8|5561|5568.3|5565.5|5555.8|5553|1172
1611237900000|2021-01-21 14:05:00|5563.4|5560.6|5558|5555.2|5565.5|5562.7|5557|5554.2|651
1611238200000|2021-01-21 14:10:00|5557.4|5554.6|5570.3|5567.5|5572.3|5569.5|5556.4|5553.6|849
1611238500000|2021-01-21 14:15:00|5570.4|5567.6|5577|5574.2|5578|5575.2|5566.8|5564|1262
1611238800000|2021-01-21 14:20:00|5577.9|5575.1|5580.9|5578.1|5584|5581.2|5575.8|5573|1927
1611239100000|2021-01-21 14:25:00|5580.8|5578|5586.4|5583.6|5588|5585.2|5580.8|5578|745
1611239400000|2021-01-21 14:30:00|5586|5583.2|5596.4|5593.6|5598|5595.2|5585.9|5583.1|2492
1611239700000|2021-01-21 14:35:00|5596.8|5594|5572|5569.2|5597.4|5594.6|5570.9|5568.1|4080
1611240000000|2021-01-21 14:40:00|5571.8|5569|5575.3|5572.5|5580|5577.2|5568.3|5563.5|3908
1611240300000|2021-01-21 14:45:00|5574.4|5571.6|5569.8|5567|5576.3|5573.5|5566.8|5564|1417
1611240600000|2021-01-21 14:50:00|5570.4|5567.6|5568.7|5565.9|5572.7|5569.9|5566.8|5564|1227
1611240900000|2021-01-21 14:55:00|5568.6|5565.8|5563.2|5560.4|5568.8|5566|5560.8|5558|1265
1611241200000|2021-01-21 15:00:00|5563.6|5560.8|5564.3|5561.5|5566.7|5563.9|5558.6|5555.8|900
1611241500000|2021-01-21 15:05:00|5564.7|5561.9|5564.6|5561.8|5565.8|5563|5559.8|5557|2967
1611241800000|2021-01-21 15:10:00|5563.7|5560.9|5582.2|5579.4|5583.8|5581|5563.7|5560.9|1745
1611242100000|2021-01-21 15:15:00|5583.2|5580.4|5583.2|5580.4|5587.8|5585|5579.6|5576.8|1943
1611242400000|2021-01-21 15:20:00|5582.8|5580|5581.2|5578.4|5582.8|5580|5573.8|5571|1277
1611242700000|2021-01-21 15:25:00|5580.8|5578|5582.6|5579.8|5583.7|5580.9|5574.6|5571.8|891
1611243000000|2021-01-21 15:30:00|5581.8|5579|5582.6|5579.8|5587.8|5585|5580.6|5577.8|1337
1611243300000|2021-01-21 15:35:00|5582.7|5579.9|5579.8|5577|5583.2|5580.4|5574.6|5571.8|1579
1611243600000|2021-01-21 15:40:00|5579.7|5576.9|5585.1|5582.3|5588.6|5585.8|5579.7|5576.9|1060
1611243900000|2021-01-21 15:45:00|5584.6|5581.8|5589.4|5586.6|5591.1|5588.3|5583.6|5580.8|652
1611244200000|2021-01-21 15:50:00|5589.5|5586.7|5588|5585.2|5590|5587.2|5583.4|5580.6|1314
1611244500000|2021-01-21 15:55:00|5587.9|5585.1|5596.8|5594|5597.6|5594.8|5586.4|5583.6|3250
1611244800000|2021-01-21 16:00:00|5596.7|5593.9|5592.8|5590|5602|5599.2|5591.8|5589|5805
1611245100000|2021-01-21 16:05:00|5592.9|5590.1|5592.8|5590|5594.8|5592|5580.9|5578.1|1364
1611245400000|2021-01-21 16:10:00|5593|5590.2|5598|5595.2|5599|5596.2|5588.3|5585.5|1394
1611245700000|2021-01-21 16:15:00|5598.8|5596|5608.4|5605.6|5617|5614.2|5597.8|5595|4070
1611246000000|2021-01-21 16:20:00|5608.5|5605.7|5597|5594.2|5616.8|5614|5596|5593.2|2292
1611246300000|2021-01-21 16:25:00|5597.1|5594.3|5592.2|5589.4|5603.2|5600.4|5591.4|5588.6|7072
1611246600000|2021-01-21 16:30:00|5592.5|5589.7|5588.2|5585.4|5597.6|5594.8|5585|5582.2|3090
1611246900000|2021-01-21 16:35:00|5587.6|5584.8|5593.4|5590.6|5593.8|5591|5585|5582.2|1837
1611247200000|2021-01-21 16:40:00|5593|5590.2|5589.6|5586.8|5593|5590.2|5585|5582.2|943
1611247500000|2021-01-21 16:45:00|5590|5587.2|5587.6|5584.8|5593|5590.2|5584|5581.2|997
1611247800000|2021-01-21 16:50:00|5588|5585.2|5584.8|5582|5590|5587.2|5584.8|5582|767
1611248100000|2021-01-21 16:55:00|5585|5582.2|5593|5590.2|5594.2|5591.4|5584|5581.2|834
1611248400000|2021-01-21 17:00:00|5593.2|5590.4|5594|5591.2|5596.2|5593.4|5590|5587.2|627
1611248700000|2021-01-21 17:05:00|5593.6|5590.8|5590|5587.2|5594|5591.2|5588.1|5585.3|359
1611249000000|2021-01-21 17:10:00|5590.2|5587.4|5580.2|5577.4|5591|5588.2|5576.2|5573.4|1036
1611249300000|2021-01-21 17:15:00|5580|5577.2|5576.2|5573.4|5581.2|5578.4|5576.2|5573.4|663
1611249600000|2021-01-21 17:20:00|5577.2|5574.4|5585.2|5582.4|5586.2|5583.4|5576.6|5573.8|772
1611249900000|2021-01-21 17:25:00|5585.1|5582.3|5584|5581.2|5586.2|5583.4|5582.7|5579.9|1473
1611250200000|2021-01-21 17:30:00|5583.6|5580.8|5592|5589.2|5592|5589.2|5582|5579.2|284
1611250500000|2021-01-21 17:35:00|5591.6|5588.8|5589.8|5587|5594.2|5591.4|5588.2|5585.4|1126
1611250800000|2021-01-21 17:40:00|5589.7|5586.9|5595.8|5593|5598.2|5595.4|5589.7|5586.9|672
1611251100000|2021-01-21 17:45:00|5596.3|5593.5|5601.2|5598.4|5601.2|5598.4|5594.2|5591.4|999
1611251400000|2021-01-21 17:50:00|5600.4|5597.6|5602.2|5599.4|5603.2|5600.4|5597.2|5594.4|1474
1611251700000|2021-01-21 17:55:00|5602.3|5599.5|5601.4|5598.6|5606.2|5603.4|5600.3|5597.5|2116
1611252000000|2021-01-21 18:00:00|5601.3|5598.5|5597.6|5594.8|5604.2|5601.4|5595.2|5592.4|1602
1611252300000|2021-01-21 18:05:00|5597.2|5594.4|5606.4|5603.6|5606.4|5603.6|5597.2|5594.4|1187
1611252600000|2021-01-21 18:10:00|5607.2|5604.4|5607.4|5604.6|5609.2|5606.4|5604.4|5601.6|1605
1611252900000|2021-01-21 18:15:00|5605.4|5602.6|5603.4|5600.6|5606.4|5603.6|5594.6|5591.8|783
1611253200000|2021-01-21 18:20:00|5603.5|5600.7|5605.4|5602.6|5607.9|5605.1|5603.4|5600.6|516
1611253500000|2021-01-21 18:25:00|5605.5|5602.7|5595.5|5592.7|5606|5603.2|5592.9|5590.1|891
1611253800000|2021-01-21 18:30:00|5595.6|5592.8|5592.6|5589.8|5597.5|5594.7|5589.4|5586.6|392
1611254100000|2021-01-21 18:35:00|5593|5590.2|5589.4|5586.6|5594.4|5591.6|5588.4|5585.6|1094
1611254400000|2021-01-21 18:40:00|5588.6|5585.8|5595|5592.2|5595|5592.2|5587.8|5585|875
1611254700000|2021-01-21 18:45:00|5594.6|5591.8|5596.1|5593.3|5598.8|5596|5592.6|5589.8|3684
1611255000000|2021-01-21 18:50:00|5596.2|5593.4|5599.6|5596.8|5600.2|5597.4|5595.6|5592.8|1828
1611255300000|2021-01-21 18:55:00|5599.8|5597|5602.6|5599.8|5603.1|5600.3|5595.4|5592.6|2475
1611255600000|2021-01-21 19:00:00|5602.7|5599.9|5603.7|5600.9|5603.8|5601|5598.2|5595.4|1582
1611255900000|2021-01-21 19:05:00|5603.8|5601|5598.6|5595.8|5603.8|5601|5596.5|5593.7|2079
1611256200000|2021-01-21 19:10:00|5599.1|5596.3|5603.7|5600.9|5604.6|5601.8|5598.6|5595.8|1052
1611256500000|2021-01-21 19:15:00|5604.6|5601.8|5606.6|5603.8|5606.6|5603.8|5601.5|5598.7|522
1611256800000|2021-01-21 19:20:00|5605.8|5603|5602.4|5599.6|5606.6|5603.8|5597.4|5594.6|2542
1611257100000|2021-01-21 19:25:00|5602|5599.2|5602.9|5600.1|5609.4|5606.6|5596.6|5593.8|5530
1611257400000|2021-01-21 19:30:00|5602.4|5599.6|5601.5|5598.7|5608|5605.2|5599.6|5596.8|2862
1611257700000|2021-01-21 19:35:00|5601.6|5598.8|5602|5599.2|5603.6|5600.8|5600.9|5598.1|594
1611258000000|2021-01-21 19:40:00|5602.1|5599.3|5601.6|5598.8|5603.6|5600.8|5601.6|5598.8|311
1611258300000|2021-01-21 19:45:00|5602|5599.2|5600.6|5597.8|5602.6|5599.8|5599.6|5596.8|176
1611258600000|2021-01-21 19:50:00|5601|5598.2|5602.6|5599.8|5604.6|5601.8|5601|5598.2|316
1611258900000|2021-01-21 19:55:00|5603|5600.2|5598.4|5595.6|5605.6|5602.8|5598.4|5595.6|582
1611259200000|2021-01-21 20:00:00|5598.5|5595.7|5599|5596.2|5600.3|5597.5|5596.4|5593.6|204
1611259500000|2021-01-21 20:05:00|5599.4|5596.6|5597.4|5594.6|5600|5597.2|5596.4|5593.6|112
1611259800000|2021-01-21 20:10:00|5597.9|5595.1|5594|5591.2|5598.5|5595.7|5593.5|5590.7|481
1611260100000|2021-01-21 20:15:00|5594.4|5591.6|5599.3|5596.5|5599.4|5596.6|5594.4|5591.6|110
1611260400000|2021-01-21 20:20:00|5598.9|5596.1|5598.4|5595.6|5600.4|5597.6|5598.4|5595.6|67
1611260700000|2021-01-21 20:25:00|5598.5|5595.7|5594.9|5592.1|5599.4|5596.6|5593.4|5590.6|359
1611261000000|2021-01-21 20:30:00|5595|5592.2|5593.4|5590.6|5596.8|5594|5592.4|5589.6|157
1611261300000|2021-01-21 20:35:00|5593.8|5591|5592|5589.2|5593.9|5591.1|5591.4|5588.6|461
1611261600000|2021-01-21 20:40:00|5591.9|5589.1|5597|5594.2|5597|5594.2|5591.9|5589.1|101
1611261900000|2021-01-21 20:45:00|5596.6|5593.8|5595|5592.2|5597.4|5594.6|5594.6|5591.8|66
1611262200000|2021-01-21 20:50:00|5594.6|5591.8|5594|5591.2|5595.5|5592.7|5592.6|5589.8|81
1611262500000|2021-01-21 20:55:00|5593.9|5591.1|5592|5589.2|5595.4|5592.6|5591.6|5588.8|135
1611262800000|2021-01-21 21:00:00|5591.2|5588.4|5592.4|5589.6|5592.5|5589.7|5591|5588.2|79
1611263100000|2021-01-21 21:05:00|5592.5|5589.7|5593.9|5591.1|5594.4|5591.6|5591.9|5589.1|46
1611263400000|2021-01-21 21:10:00|5593.4|5590.6|5593.4|5590.6|5594.4|5591.6|5592.4|5589.6|50
1611263700000|2021-01-21 21:15:00|5593.5|5590.7|5594.3|5591.5|5594.6|5591.8|5593.4|5590.6|82
1611264000000|2021-01-21 21:20:00|5594|5591.2|5590.3|5587.5|5594|5591.2|5589.8|5587|1795
1611264300000|2021-01-21 21:25:00|5590.7|5587.9|5591.7|5588.9|5592.1|5589.3|5590.3|5587.5|308
1611264600000|2021-01-21 21:30:00|5592.1|5589.3|5596.3|5593.5|5596.4|5593.6|5591.2|5588.4|521
1611264900000|2021-01-21 21:35:00|5596.2|5593.4|5596.3|5593.5|5596.3|5593.5|5595.3|5592.5|79
1611265200000|2021-01-21 21:40:00|5596.7|5593.9|5595.8|5593|5597.3|5594.5|5595.3|5592.5|46
1611265500000|2021-01-21 21:45:00|5595.7|5592.9|5588.3|5585.5|5595.8|5593|5587.8|5585|209
1611265800000|2021-01-21 21:50:00|5588.7|5585.9|5593.3|5590.5|5595|5591.5|5588.7|5585|122
1611266100000|2021-01-21 21:55:00|5592.7|5589.9|5592.2|5589.4|5593.3|5590.5|5591.9|5588.9|134
1611266400000|2021-01-21 22:00:00|5592.9|5588.9|5596.9|5592.9|5599.8|5593.4|5592.9|5586.2|12
1611266700000|2021-01-21 22:05:00|5597.2|5594.4|5602.2|5599.4|5602.2|5599.4|5597.2|5594.4|17
1611267000000|2021-01-21 22:10:00|5602.9|5598.9|5604.6|5601.8|5605.7|5601.8|5602.2|5598.7|86
1611267300000|2021-01-21 22:15:00|5605.4|5602.6|5606.1|5603.3|5609.8|5603.3|5605.2|5599.4|63
1611267600000|2021-01-21 22:20:00|5606.2|5603.4|5609.6|5606.8|5611.9|5607|5606.2|5601.9|101
1611267900000|2021-01-21 22:25:00|5610.3|5606.3|5610.7|5607.9|5611.1|5608.3|5610.1|5606.3|51
1611268200000|2021-01-21 22:30:00|5610.6|5607.8|5612.1|5609.3|5612.1|5609.3|5610.1|5607.3|53
1611268500000|2021-01-21 22:35:00|5612.6|5609.8|5615.1|5612.3|5615.1|5612.3|5612.6|5609.8|206
1611268800000|2021-01-21 22:40:00|5614.6|5611.8|5614.7|5610.7|5614.7|5611.8|5613.6|5610.7|14
1611269100000|2021-01-21 22:45:00|5613.6|5610.8|5612.1|5609.3|5613.7|5610.8|5612.1|5609.3|121
1611269400000|2021-01-21 22:50:00|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|5611.6|5608.8|14
1611269700000|2021-01-21 22:55:00|5611.1|5608.3|5609.6|5606.8|5611.6|5608.8|5609.6|5606.8|19
1611277200000|2021-01-22 01:00:00|5587.9|5585.1|5585.7|5582.9|5593.9|5591.1|5583.7|5580.9|522
1611277500000|2021-01-22 01:05:00|5585.8|5583|5581.7|5578.9|5585.8|5583|5579.7|5576.9|141
1611277800000|2021-01-22 01:10:00|5581.6|5578.8|5581.1|5578.3|5583.2|5580.4|5578.7|5575.9|167
1611278100000|2021-01-22 01:15:00|5581|5578.2|5574.6|5571.8|5581|5578.2|5573.1|5570.3|240
1611278400000|2021-01-22 01:20:00|5574.1|5571.3|5566.7|5563.9|5574.1|5571.3|5564.2|5561.4|453
1611278700000|2021-01-22 01:25:00|5566.6|5563.8|5565.7|5562.9|5566.7|5563.9|5558.8|5556|237
1611279000000|2021-01-22 01:30:00|5565.2|5562.4|5560.7|5557.9|5565.2|5562.4|5558.8|5556|356
1611279300000|2021-01-22 01:35:00|5560.8|5558|5554.7|5551.9|5563.3|5560.5|5554.2|5551.4|1238
1611279600000|2021-01-22 01:40:00|5554.3|5551.5|5555.3|5552.5|5558.8|5556|5550.3|5547.5|207
1611279900000|2021-01-22 01:45:00|5555.7|5552.9|5556.7|5553.9|5560.8|5558|5554.7|5551.9|443
1611280200000|2021-01-22 01:50:00|5556.8|5554|5555.8|5553|5559.2|5556.4|5554.7|5551.9|87
1611280500000|2021-01-22 01:55:00|5556.3|5553.5|5557.7|5554.9|5560.7|5557.9|5556.3|5553.5|391
1611280800000|2021-01-22 02:00:00|5557.6|5554.8|5556.3|5553.5|5558.8|5556|5556.2|5553.4|230
1611281100000|2021-01-22 02:05:00|5556.2|5553.4|5550.6|5547.8|5557.1|5554.3|5549.1|5546.3|164
1611281400000|2021-01-22 02:10:00|5550.1|5547.3|5537.7|5534.9|5550.1|5547.3|5537.6|5534.8|952
1611281700000|2021-01-22 02:15:00|5538.1|5535.3|5543.1|5540.3|5547.1|5544.3|5537.6|5534.8|346
1611282000000|2021-01-22 02:20:00|5542.7|5539.9|5538.2|5535.4|5542.7|5539.9|5535.7|5532.9|362
1611282300000|2021-01-22 02:25:00|5537.7|5534.9|5541.3|5538.5|5542.3|5539.5|5535.3|5532.5|103
1611282600000|2021-01-22 02:30:00|5541.4|5538.6|5543.8|5541|5545.8|5543|5540.3|5537.5|117
1611282900000|2021-01-22 02:35:00|5543.7|5540.9|5540.3|5537.5|5543.8|5541|5538.9|5536.1|107
1611283200000|2021-01-22 02:40:00|5540.2|5537.4|5542.2|5539.4|5542.7|5539.9|5536.8|5534|140
1611283500000|2021-01-22 02:45:00|5541.7|5538.9|5535.3|5532.5|5543.3|5540.5|5535.3|5532.5|325
1611283800000|2021-01-22 02:50:00|5536.3|5533.5|5534.2|5531.4|5536.3|5533.5|5528.1|5525.3|629
1611284100000|2021-01-22 02:55:00|5533.8|5531|5524.3|5521.5|5536.3|5533.5|5523.8|5521|278
1611284400000|2021-01-22 03:00:00|5524.6|5521.8|5532.7|5529.9|5532.8|5530|5518.3|5515.5|433
1611284700000|2021-01-22 03:05:00|5532.2|5529.4|5533.7|5530.9|5533.8|5531|5527.7|5524.9|301
1611285000000|2021-01-22 03:10:00|5533.3|5530.5|5535.3|5532.5|5537.7|5534.9|5533.3|5530.5|74
1611285300000|2021-01-22 03:15:00|5535.7|5532.9|5533.7|5530.9|5535.7|5532.9|5532.3|5529.5|84
1611285600000|2021-01-22 03:20:00|5534.2|5531.4|5538.2|5535.4|5539.6|5536.8|5534.2|5531.4|31
1611285900000|2021-01-22 03:25:00|5538.6|5535.8|5538.1|5535.3|5539.6|5536.8|5538.1|5535.3|34
1611286200000|2021-01-22 03:30:00|5538.6|5535.8|5532.6|5529.8|5538.6|5535.8|5532.6|5529.8|339
1611286500000|2021-01-22 03:35:00|5533.1|5530.3|5535.2|5532.4|5536.8|5534|5532.8|5530|243
1611286800000|2021-01-22 03:40:00|5534.7|5531.9|5534|5531.2|5535.6|5532.8|5534|5531.2|28
1611287100000|2021-01-22 03:45:00|5533.2|5530.4|5535|5532.2|5535|5532.2|5532.6|5529.8|132
1611287400000|2021-01-22 03:50:00|5534.6|5531.8|5536.5|5533.7|5537.6|5534.8|5534.6|5531.8|81
1611287700000|2021-01-22 03:55:00|5536.4|5533.6|5534|5531.2|5536.6|5533.8|5534|5531.2|23
1611288000000|2021-01-22 04:00:00|5533.5|5530.7|5534|5531.2|5535|5532.2|5532|5529.2|41
1611288300000|2021-01-22 04:05:00|5534.5|5531.7|5538|5535.2|5538.6|5535.8|5533.5|5530.7|77
1611288600000|2021-01-22 04:10:00|5538.5|5535.7|5537.6|5534.8|5538.6|5535.8|5537.6|5534.8|89
1611288900000|2021-01-22 04:15:00|5537.7|5534.9|5540|5537.2|5541|5538.2|5537.6|5534.8|21
1611289200000|2021-01-22 04:20:00|5540.1|5537.3|5542.2|5539.4|5542.2|5539.4|5539.2|5536.4|88
1611289500000|2021-01-22 04:25:00|5542.6|5539.8|5550.2|5547.4|5550.6|5547.8|5541.6|5538.8|369
1611289800000|2021-01-22 04:30:00|5550.6|5547.8|5555.6|5552.8|5555.6|5552.8|5550.6|5547.8|310
1611290100000|2021-01-22 04:35:00|5556.8|5554|5557.6|5554.8|5558.2|5555.4|5556.2|5553.4|220
1611290400000|2021-01-22 04:40:00|5557.2|5554.4|5556.6|5553.8|5558.6|5555.8|5556.6|5553.8|63
1611290700000|2021-01-22 04:45:00|5557|5554.2|5553.7|5550.9|5557.6|5554.8|5553.6|5550.8|80
1611291000000|2021-01-22 04:50:00|5553.6|5550.8|5551.6|5548.8|5553.6|5550.8|5549.6|5546.8|19
1611291300000|2021-01-22 04:55:00|5551.7|5548.9|5544.2|5541.4|5551.7|5548.9|5544.2|5541.4|204
1611291600000|2021-01-22 05:00:00|5544|5541.2|5543.7|5540.9|5545.2|5542.4|5543.2|5540.4|76
1611291900000|2021-01-22 05:05:00|5543.2|5540.4|5539.2|5536.4|5543.7|5540.9|5539.2|5536.4|116
1611292200000|2021-01-22 05:10:00|5539.6|5536.8|5537.6|5534.8|5539.6|5536.8|5537.2|5534.4|25
1611292500000|2021-01-22 05:15:00|5537.2|5534.4|5535.6|5532.8|5537.6|5534.8|5535.6|5532.8|14
1611292800000|2021-01-22 05:20:00|5535.2|5532.4|5539.5|5536.7|5539.6|5536.8|5535.2|5532.4|38
1611293100000|2021-01-22 05:25:00|5539.1|5536.3|5543.2|5540.4|5543.2|5540.4|5539.1|5536.3|41
1611293400000|2021-01-22 05:30:00|5542.2|5539.4|5535|5532.2|5542.2|5539.4|5535|5532.2|130
1611293700000|2021-01-22 05:35:00|5534.6|5531.8|5538.7|5535.9|5538.7|5535.9|5534.6|5531.8|35
1611294000000|2021-01-22 05:40:00|5538.8|5536|5537.6|5534.8|5540.6|5537.8|5537.6|5534.8|55
1611294300000|2021-01-22 05:45:00|5537.2|5534.4|5533.7|5530.9|5537.6|5534.8|5533.2|5530.4|136
1611294600000|2021-01-22 05:50:00|5534.1|5531.3|5528.6|5525.8|5536.6|5533.8|5528.6|5525.8|66
1611294900000|2021-01-22 05:55:00|5530.2|5527.4|5530.2|5527.4|5533.2|5530.4|5528.1|5525.3|1140
1611295200000|2021-01-22 06:00:00|5530.6|5527.8|5536|5533.2|5536.6|5533.8|5526.6|5523.8|321
1611295500000|2021-01-22 06:05:00|5535.2|5532.4|5531.7|5528.9|5535.6|5532.8|5529.1|5526.3|322
1611295800000|2021-01-22 06:10:00|5531.8|5529|5530.6|5527.8|5533.2|5530.4|5530.2|5527.4|92
1611296100000|2021-01-22 06:15:00|5531|5528.2|5529|5526.2|5532.6|5529.8|5527.6|5524.8|174
1611296400000|2021-01-22 06:20:00|5528.6|5525.8|5540.5|5537.7|5540.6|5537.8|5528.6|5525.8|106
1611296700000|2021-01-22 06:25:00|5539.7|5536.9|5540.6|5537.8|5541.6|5538.8|5537.8|5535|89
1611297000000|2021-01-22 06:30:00|5540.2|5537.4|5541.6|5538.8|5541.7|5538.9|5535.2|5532.4|479
1611297300000|2021-01-22 06:35:00|5541.7|5538.9|5538.7|5535.9|5542.2|5539.4|5537.1|5534.3|136
1611297600000|2021-01-22 06:40:00|5538.8|5536|5538.6|5535.8|5541.6|5538.8|5538.2|5535.4|110
1611297900000|2021-01-22 06:45:00|5539.7|5536.9|5541.2|5538.4|5544.7|5541.9|5538.2|5535.4|170
1611298200000|2021-01-22 06:50:00|5541.6|5538.8|5533.2|5530.4|5543.2|5540.4|5532.2|5529.4|150
1611298500000|2021-01-22 06:55:00|5533.1|5530.3|5530.6|5527.8|5537.2|5534.4|5529.7|5523.7|499
1611298800000|2021-01-22 07:00:00|5531.2|5528.4|5532.6|5529.8|5534.2|5531.4|5527.2|5524.4|473
1611299100000|2021-01-22 07:05:00|5532.2|5529.4|5536.7|5533.9|5539.6|5536.8|5532.2|5529.4|425
1611299400000|2021-01-22 07:10:00|5536.6|5533.8|5538.1|5535.3|5538.2|5535.4|5535|5532.2|193
1611299700000|2021-01-22 07:15:00|5538|5535.2|5541|5538.2|5541.1|5538.3|5536.6|5533.8|167
1611300000000|2021-01-22 07:20:00|5540.6|5537.8|5547.2|5544.4|5549.7|5546.9|5540.6|5537.8|960
1611300300000|2021-01-22 07:25:00|5547.4|5544.6|5549.8|5547|5551.3|5548.5|5547.4|5544.6|224
1611300600000|2021-01-22 07:30:00|5549.7|5546.9|5543.4|5540.6|5549.7|5546.9|5542.4|5539.6|212
1611300900000|2021-01-22 07:35:00|5543.3|5540.5|5542.8|5540|5550.4|5547.6|5541.4|5538.6|305
1611301200000|2021-01-22 07:40:00|5544.3|5541.5|5544.8|5542|5545.2|5542.4|5536.8|5534|421
1611301500000|2021-01-22 07:45:00|5544.5|5541.7|5532.2|5529.4|5544.5|5541.7|5531|5528.2|1000
1611301800000|2021-01-22 07:50:00|5532.1|5529.3|5524.2|5521.4|5536.2|5533.4|5522.2|5515.7|910
1611302100000|2021-01-22 07:55:00|5524.6|5521.8|5529.6|5526.8|5531|5528.2|5523.1|5520.3|357
1611302400000|2021-01-22 08:00:00|5530|5527.2|5520|5517.2|5530.1|5527.3|5519|5516.2|1777
1611302700000|2021-01-22 08:05:00|5519.4|5516.6|5523|5520.2|5523|5520.2|5517.4|5514.6|2284
1611303000000|2021-01-22 08:10:00|5522|5519.2|5528|5525.2|5528|5525.2|5518.9|5516.1|506
1611303300000|2021-01-22 08:15:00|5528.5|5525.7|5527|5524.2|5533|5530.2|5523.9|5521.1|1610
1611303600000|2021-01-22 08:20:00|5527.8|5525|5533.4|5530.6|5535|5532.2|5523.4|5520.6|1439
1611303900000|2021-01-22 08:25:00|5533.5|5530.7|5525.8|5523|5534|5531.2|5521|5515.5|2745
1611304200000|2021-01-22 08:30:00|5525.4|5522.6|5518.4|5515.6|5528.8|5526|5516.8|5514|2465
1611304500000|2021-01-22 08:35:00|5518|5515.2|5525.8|5523|5527.8|5525|5516.8|5514|1001
1611304800000|2021-01-22 08:40:00|5525.4|5522.6|5524|5521.2|5528.8|5526|5519.5|5516.7|1047
1611305100000|2021-01-22 08:45:00|5523.8|5521|5518.4|5515.6|5524|5521.2|5513.8|5511|1268
1611305400000|2021-01-22 08:50:00|5517.9|5515.1|5524.8|5522|5525.8|5523|5517.4|5514.6|1545
1611305700000|2021-01-22 08:55:00|5524.6|5521.8|5536.3|5533.5|5537.7|5534.9|5523.8|5521|2598
1611306000000|2021-01-22 09:00:00|5535.9|5533.1|5530.2|5527.4|5535.9|5533.1|5526.6|5523.8|1104
1611306300000|2021-01-22 09:05:00|5530.7|5527.9|5532.8|5530|5537.8|5535|5528.6|5525.8|1865
1611306600000|2021-01-22 09:10:00|5533.8|5531|5531.4|5528.6|5534.8|5532|5528.8|5526|1210
1611306900000|2021-01-22 09:15:00|5531.8|5529|5526.3|5523.5|5534.3|5531.5|5523.8|5521|1723
1611307200000|2021-01-22 09:20:00|5526.2|5523.4|5521.8|5519|5526.8|5524|5519.8|5517|833
1611307500000|2021-01-22 09:25:00|5522.3|5519.5|5526.3|5523.5|5526.8|5524|5519.8|5517|248
1611307800000|2021-01-22 09:30:00|5526.2|5523.4|5525.8|5523|5529.8|5527|5522.8|5520|357
1611308100000|2021-01-22 09:35:00|5526.7|5523.9|5528.8|5526|5529.8|5527|5524.3|5521.5|186
1611308400000|2021-01-22 09:40:00|5528.7|5525.9|5514.3|5511.5|5529.7|5526.9|5514.2|5511.4|345
1611308700000|2021-01-22 09:45:00|5514.7|5511.9|5514.6|5511.8|5516.2|5513.4|5508.6|5505.8|2545
1611309000000|2021-01-22 09:50:00|5514.1|5511.3|5512.7|5509.9|5516.8|5514|5511.2|5508.4|368
1611309300000|2021-01-22 09:55:00|5512.6|5509.8|5507.7|5504.9|5512.8|5510|5506.2|5503.4|803
1611309600000|2021-01-22 10:00:00|5507.6|5504.8|5497.7|5494.9|5507.8|5505|5496.3|5493.5|1724
1611309900000|2021-01-22 10:05:00|5497.6|5494.8|5504.8|5502|5505.2|5502.4|5497.6|5494.8|750
1611310200000|2021-01-22 10:10:00|5505.2|5502.4|5502.7|5499.9|5505.8|5503|5498.2|5495.4|447
1611310500000|2021-01-22 10:15:00|5502.6|5499.8|5495.8|5493|5502.8|5500|5495.6|5492.8|421
1611310800000|2021-01-22 10:20:00|5495.7|5492.9|5490.6|5487.8|5496.8|5494|5482.8|5480|3416
1611311100000|2021-01-22 10:25:00|5490.2|5487.4|5493.7|5490.9|5495.8|5493|5490.2|5487.4|516
1611311400000|2021-01-22 10:30:00|5493.3|5490.5|5483.2|5480.4|5493.3|5490.5|5482.2|5479.4|910
1611311700000|2021-01-22 10:35:00|5482.8|5480|5484.8|5482|5486.7|5483.9|5481.6|5478.8|908
1611312000000|2021-01-22 10:40:00|5484.7|5481.9|5475.2|5472.4|5489.8|5487|5473.4|5470.6|2768
1611312300000|2021-01-22 10:45:00|5474.8|5472|5486|5483.2|5486.6|5483.8|5473.4|5470.6|867
1611312600000|2021-01-22 10:50:00|5485.6|5482.8|5476.4|5473.6|5488.6|5485.8|5474|5471.2|1076
1611312900000|2021-01-22 10:55:00|5476|5473.2|5476.5|5473.7|5482.6|5479.8|5475.1|5472.3|1100
1611313200000|2021-01-22 11:00:00|5476.1|5473.3|5475.7|5472.9|5480.6|5477.8|5474.7|5471.9|578
1611313500000|2021-01-22 11:05:00|5475.8|5473|5474.5|5471.7|5476.6|5473.8|5474.4|5471.6|308
1611313800000|2021-01-22 11:10:00|5474.4|5471.6|5470.7|5467.9|5474.7|5471.9|5467.6|5464.8|1557
1611314100000|2021-01-22 11:15:00|5470.6|5467.8|5467.6|5464.8|5471.7|5468.9|5467.6|5464.8|392
1611314400000|2021-01-22 11:20:00|5466.7|5463.9|5465.2|5462.4|5471.6|5468.8|5459.7|5456.9|2043
1611314700000|2021-01-22 11:25:00|5464.7|5461.9|5477.9|5475.1|5478.9|5476.1|5461.7|5458.9|1629
1611315000000|2021-01-22 11:30:00|5478|5475.2|5478.9|5476.1|5483.8|5481|5474.7|5471.9|1654
1611315300000|2021-01-22 11:35:00|5479.9|5477.1|5469.2|5466.4|5482|5479.2|5468.8|5466|1291
1611315600000|2021-01-22 11:40:00|5468.7|5465.9|5471.9|5469.1|5473.8|5471|5468.7|5465.9|185
1611315900000|2021-01-22 11:45:00|5471.7|5468.9|5483.7|5480.9|5485.4|5482.6|5471|5468.2|649
1611316200000|2021-01-22 11:50:00|5483.5|5480.7|5477.3|5474.5|5484.9|5482.1|5474.7|5471.9|408
1611316500000|2021-01-22 11:55:00|5477.7|5474.9|5472.7|5469.9|5477.9|5475.1|5470.9|5468.1|686
1611316800000|2021-01-22 12:00:00|5472.3|5469.5|5477.7|5474.9|5478.6|5475.8|5472.3|5469.5|2271
1611317100000|2021-01-22 12:05:00|5478.6|5475.8|5458.1|5455.3|5478.6|5475.8|5456.6|5453.8|1591
1611317400000|2021-01-22 12:10:00|5458.3|5455.5|5471.6|5468.8|5472.6|5469.8|5455.6|5452.8|713
1611317700000|2021-01-22 12:15:00|5472|5469.2|5475.7|5472.9|5476.7|5473.9|5471.6|5468.8|566
1611318000000|2021-01-22 12:20:00|5474.7|5471.9|5471.5|5468.7|5477.1|5474.3|5471.5|5468.7|240
1611318300000|2021-01-22 12:25:00|5472.1|5469.3|5473.5|5470.7|5473.7|5470.9|5469.1|5466.3|752
1611318600000|2021-01-22 12:30:00|5473.1|5470.3|5464.5|5461.7|5476.5|5473.7|5464.5|5461.7|1287
1611318900000|2021-01-22 12:35:00|5465.5|5462.7|5458.5|5455.7|5467.1|5464.3|5458|5455.2|500
1611319200000|2021-01-22 12:40:00|5458|5455.2|5466.1|5463.3|5467.5|5464.7|5458|5455.2|560
1611319500000|2021-01-22 12:45:00|5466.6|5463.8|5467.7|5464.9|5469.7|5466.9|5464.6|5461.8|617
1611319800000|2021-01-22 12:50:00|5467.2|5464.4|5462.7|5459.9|5470.2|5467.4|5462.7|5459.9|538
1611320100000|2021-01-22 12:55:00|5462.6|5459.8|5464.7|5461.9|5468.5|5465.7|5462.5|5459.7|345
1611320400000|2021-01-22 13:00:00|5465.1|5462.3|5454.5|5451.7|5465.1|5462.3|5453.4|5450.6|1435
1611320700000|2021-01-22 13:05:00|5454|5451.2|5456.5|5453.7|5461.6|5458.8|5451.4|5448.6|1575
1611321000000|2021-01-22 13:10:00|5456.7|5453.9|5459.1|5456.3|5459.7|5456.9|5451.5|5448.7|950
1611321300000|2021-01-22 13:15:00|5458.7|5455.9|5456.5|5453.7|5460.1|5457.3|5454.5|5451.7|576
1611321600000|2021-01-22 13:20:00|5456.6|5453.8|5450.5|5447.7|5457.1|5454.3|5443.4|5440.5|2601
1611321900000|2021-01-22 13:25:00|5450.4|5447.6|5452.6|5449.8|5453.5|5450.7|5447.9|5445.1|750
1611322200000|2021-01-22 13:30:00|5452.5|5449.7|5447.7|5444.9|5452.5|5449.7|5445.6|5442.8|603
1611322500000|2021-01-22 13:35:00|5448.1|5445.3|5453.5|5450.7|5453.5|5450.7|5445.5|5442.7|1151
1611322800000|2021-01-22 13:40:00|5453.1|5450.3|5473.7|5470.9|5474.7|5471.9|5452.1|5449.3|2154
1611323100000|2021-01-22 13:45:00|5474.7|5471.9|5475.5|5472.7|5475.7|5472.9|5467.1|5464.3|516
1611323400000|2021-01-22 13:50:00|5475.7|5472.9|5476.6|5473.8|5477.6|5474.8|5472.7|5469.9|2037
1611323700000|2021-01-22 13:55:00|5476.1|5473.3|5463.8|5461|5476.1|5473.3|5461.9|5459.1|1648
1611324000000|2021-01-22 14:00:00|5463.3|5460.5|5467.8|5465|5470.2|5467.4|5454.6|5451.8|1493
1611324300000|2021-01-22 14:05:00|5468.2|5465.4|5457.5|5454.7|5468.2|5465.4|5454.6|5451.8|781
1611324600000|2021-01-22 14:10:00|5457.6|5454.8|5473.7|5470.9|5477.9|5475.1|5456|5453.2|2557
1611324900000|2021-01-22 14:15:00|5472.9|5470.1|5485.7|5482.9|5486.7|5483.9|5472.9|5470.1|2152
1611325200000|2021-01-22 14:20:00|5485.9|5483.1|5471.7|5468.9|5486.3|5483.5|5471.7|5468.9|1717
1611325500000|2021-01-22 14:25:00|5471.8|5469|5470.9|5468.1|5476.7|5473.9|5466.7|5463.9|714
1611325800000|2021-01-22 14:30:00|5471.3|5468.5|5482.9|5480.1|5484.7|5481.9|5465.7|5462.9|1608
1611326100000|2021-01-22 14:35:00|5483.3|5480.5|5504|5501.2|5506|5503.2|5482.9|5480.1|2396
1611326400000|2021-01-22 14:40:00|5504.9|5502.1|5509.5|5506.7|5516|5513.2|5503.9|5501.1|2073
1611326700000|2021-01-22 14:45:00|5509.6|5506.8|5511.7|5508.9|5519.9|5517.1|5504.1|5501.3|3072
1611327000000|2021-01-22 14:50:00|5510.9|5508.1|5510.7|5507.9|5517.9|5515.1|5507.7|5504.9|1054
1611327300000|2021-01-22 14:55:00|5509.9|5507.1|5526.9|5524.1|5529.5|5526.7|5509.9|5507.1|2895
1611327600000|2021-01-22 15:00:00|5526.7|5523.9|5536.3|5533.5|5539.1|5536.3|5520.5|5517.7|2527
1611327900000|2021-01-22 15:05:00|5535.1|5532.3|5540|5537.2|5544.9|5542.1|5534.9|5532.1|3130
1611328200000|2021-01-22 15:10:00|5540.9|5538.1|5544|5541.2|5545.9|5543.1|5533.9|5531.1|1892
1611328500000|2021-01-22 15:15:00|5544.1|5541.3|5553.2|5550.4|5554|5551.2|5543.9|5541.1|1847
1611328800000|2021-01-22 15:20:00|5553|5550.2|5554|5551.2|5561.6|5558.8|5546|5543.2|2229
1611329100000|2021-01-22 15:25:00|5554.5|5551.7|5548.6|5545.8|5558.6|5555.8|5545.5|5542.7|1564
1611329400000|2021-01-22 15:30:00|5549|5546.2|5549|5546.2|5562.2|5559.4|5546.7|5543.9|1298
1611329700000|2021-01-22 15:35:00|5549.2|5546.4|5548|5545.2|5551.6|5548.8|5541|5538.2|3082
1611330000000|2021-01-22 15:40:00|5548.5|5545.7|5544.5|5541.7|5558|5555.2|5544.1|5541.3|2367
1611330300000|2021-01-22 15:45:00|5544.9|5542.1|5551.6|5548.8|5553.2|5550.4|5543|5540.2|1627
1611330600000|2021-01-22 15:50:00|5551.2|5548.4|5529|5526.2|5552.7|5549.9|5527.6|5524.8|1184
1611330900000|2021-01-22 15:55:00|5528.6|5525.8|5537.2|5534.4|5541.1|5538.3|5528.1|5525.3|1135
1611331200000|2021-01-22 16:00:00|5537.6|5534.8|5537.1|5534.3|5539.1|5536.3|5506.6|5503.8|6545
1611331500000|2021-01-22 16:05:00|5536.7|5533.9|5550.4|5547.6|5553.4|5550.6|5536.6|5533.8|3136
1611331800000|2021-01-22 16:10:00|5550.5|5547.7|5551.4|5548.6|5559.2|5556.4|5546.8|5544|1941
1611332100000|2021-01-22 16:15:00|5551.5|5548.7|5535.2|5532.4|5552.8|5550|5533.4|5530.6|1701
1611332400000|2021-01-22 16:20:00|5535.3|5532.5|5546|5543.2|5552.4|5549.6|5535.3|5532.5|2851
1611332700000|2021-01-22 16:25:00|5545.9|5543.1|5527.2|5524.4|5551|5548.2|5524.2|5521.4|2627
1611333000000|2021-01-22 16:30:00|5526.8|5524|5529|5526.2|5536|5533.2|5522.8|5520|4160
1611333300000|2021-01-22 16:35:00|5528.9|5526.1|5534.3|5531.5|5536.4|5533.6|5525.4|5522.6|2277
1611333600000|2021-01-22 16:40:00|5534.2|5531.4|5530.3|5527.5|5535.2|5532.4|5526.7|5523.9|1070
1611333900000|2021-01-22 16:45:00|5530.7|5527.9|5541.8|5539|5542.2|5539.4|5530.7|5527.9|606
1611334200000|2021-01-22 16:50:00|5542.2|5539.4|5537.2|5534.4|5545.2|5542.4|5536.2|5533.4|554
1611334500000|2021-01-22 16:55:00|5537.3|5534.5|5543.2|5540.4|5544.2|5541.4|5535.2|5532.4|433
1611334800000|2021-01-22 17:00:00|5543.3|5540.5|5544|5541.2|5549|5546.2|5540.2|5537.4|577
1611335100000|2021-01-22 17:05:00|5543.2|5540.4|5546.7|5543.9|5549|5546.2|5542|5539.2|561
1611335400000|2021-01-22 17:10:00|5547.1|5544.3|5547.2|5544.4|5549.6|5546.8|5544.2|5541.4|487
1611335700000|2021-01-22 17:15:00|5548.2|5545.4|5537.6|5534.8|5550.1|5547.3|5537.6|5534.8|632
1611336000000|2021-01-22 17:20:00|5537.7|5534.9|5535|5532.2|5539.1|5536.3|5530.6|5527.8|932
1611336300000|2021-01-22 17:25:00|5534.2|5531.4|5533.2|5530.4|5535.2|5532.4|5530|5527.2|560
1611336600000|2021-01-22 17:30:00|5534|5531.2|5539.2|5536.4|5540.2|5537.4|5528.6|5525.8|2697
1611336900000|2021-01-22 17:35:00|5539.1|5536.3|5537.1|5534.3|5543.2|5540.4|5534.2|5531.4|513
1611337200000|2021-01-22 17:40:00|5537|5534.2|5539.6|5536.8|5543.2|5540.4|5534.2|5531.4|521
1611337500000|2021-01-22 17:45:00|5539.2|5536.4|5537.4|5534.6|5540.2|5537.4|5536.2|5533.4|684
1611337800000|2021-01-22 17:50:00|5537.8|5535|5536.3|5533.5|5538.4|5535.6|5532.4|5529.6|1245
1611338100000|2021-01-22 17:55:00|5536.4|5533.6|5536.8|5534|5541.2|5538.4|5534.7|5531.9|403
1611338400000|2021-01-22 18:00:00|5536.7|5533.9|5529.8|5527|5539.3|5536.5|5522.2|5519.4|888
1611338700000|2021-01-22 18:05:00|5530.2|5527.4|5534.8|5532|5538.2|5535.4|5529.9|5527.1|2159
1611339000000|2021-01-22 18:10:00|5535.2|5532.4|5530.4|5527.6|5537.3|5534.5|5528.4|5525.6|1705
1611339300000|2021-01-22 18:15:00|5530.5|5527.7|5536.9|5534.1|5537.4|5534.6|5530.5|5527.7|1036
1611339600000|2021-01-22 18:20:00|5537.3|5534.5|5535.3|5532.5|5540.3|5537.5|5533.3|5530.5|220
1611339900000|2021-01-22 18:25:00|5534.8|5532|5535.3|5532.5|5536.9|5534.1|5533.3|5530.5|202
1611340200000|2021-01-22 18:30:00|5534.9|5532.1|5536.6|5533.8|5540.5|5537.7|5534.3|5531.5|574
1611340500000|2021-01-22 18:35:00|5537|5534.2|5544.5|5541.7|5544.9|5542.1|5536.5|5533.7|207
1611340800000|2021-01-22 18:40:00|5544.4|5541.6|5543.4|5540.6|5546.3|5543.5|5540.4|5537.6|220
1611341100000|2021-01-22 18:45:00|5543.3|5540.5|5542.5|5539.7|5544.9|5542.1|5539.4|5536.6|2214
1611341400000|2021-01-22 18:50:00|5542.3|5539.5|5541.1|5538.3|5544.5|5541.7|5540.9|5538.1|238
1611341700000|2021-01-22 18:55:00|5541.5|5538.7|5536.5|5533.7|5541.5|5538.7|5536.5|5533.7|520
1611342000000|2021-01-22 19:00:00|5536|5533.2|5532.5|5529.7|5538|5535.2|5530.5|5527.7|549
1611342300000|2021-01-22 19:05:00|5531.5|5528.7|5529.6|5526.8|5532.1|5529.3|5526.7|5523.9|520
1611342600000|2021-01-22 19:10:00|5529.5|5526.7|5521.7|5518.9|5533.5|5530.7|5520.5|5517.7|730
1611342900000|2021-01-22 19:15:00|5522.2|5519.4|5521.6|5518.8|5529.1|5526.3|5519.7|5516.9|1134
1611343200000|2021-01-22 19:20:00|5521.7|5518.9|5508.9|5506.1|5525.5|5522.7|5504.5|5501.7|1995
1611343500000|2021-01-22 19:25:00|5509.1|5506.3|5535.7|5532.9|5536.7|5533.9|5500|5497.2|8367
1611343800000|2021-01-22 19:30:00|5535.8|5533|5537.7|5534.9|5539.6|5536.8|5533.7|5530.9|2415
1611344100000|2021-01-22 19:35:00|5538.1|5535.3|5532.6|5529.8|5538.1|5535.3|5532.1|5529.3|1003
1611344400000|2021-01-22 19:40:00|5532.7|5529.9|5529.7|5526.9|5532.7|5529.9|5529.7|5526.9|215
1611344700000|2021-01-22 19:45:00|5529.8|5527|5527.7|5524.9|5530.7|5527.9|5527.7|5524.9|371
1611345000000|2021-01-22 19:50:00|5528.1|5525.3|5529.7|5526.9|5530.7|5527.9|5527.7|5524.9|172
1611345300000|2021-01-22 19:55:00|5530.2|5527.4|5523.7|5520.9|5530.2|5527.4|5523.7|5520.9|444
1611345600000|2021-01-22 20:00:00|5523.5|5520.7|5526.2|5523.4|5527.2|5524.4|5521.7|5518.9|247
1611345900000|2021-01-22 20:05:00|5525.7|5522.9|5526.7|5523.9|5526.8|5524|5524.7|5521.9|420
1611346200000|2021-01-22 20:10:00|5526.8|5524|5523.7|5520.9|5526.8|5524|5522.2|5519.4|115
1611346500000|2021-01-22 20:15:00|5523.2|5520.4|5516.8|5514|5523.8|5521|5516.3|5513.5|502
1611346800000|2021-01-22 20:20:00|5515.8|5513|5512.8|5510|5520.8|5518|5510.8|5508|753
1611347100000|2021-01-22 20:25:00|5513.2|5510.4|5515.6|5512.8|5518.8|5516|5513.2|5510.4|547
1611347400000|2021-01-22 20:30:00|5515.2|5512.4|5511.7|5508.9|5515.8|5513|5508.2|5505.4|435
1611347700000|2021-01-22 20:35:00|5511.6|5508.8|5508.2|5505.4|5511.7|5508.9|5506.7|5503.9|187
1611348000000|2021-01-22 20:40:00|5508.3|5505.5|5513.8|5511|5514.8|5512|5506.6|5503.8|375
1611348300000|2021-01-22 20:45:00|5514|5511.2|5512.7|5509.9|5514.8|5512|5509.9|5507.1|223
1611348600000|2021-01-22 20:50:00|5512.3|5509.5|5516.8|5514|5516.8|5514|5511.9|5509.1|279
1611348900000|2021-01-22 20:55:00|5517.2|5514.4|5515.1|5512.3|5518.2|5515.4|5512.8|5510|434
1611349200000|2021-01-22 21:00:00|5513.8|5511|5508.1|5505.3|5514.2|5511.4|5507.6|5504.8|198
1611349500000|2021-01-22 21:05:00|5507.6|5504.8|5510.5|5507.7|5511.1|5508.3|5507.1|5504.3|223
1611349800000|2021-01-22 21:10:00|5510.9|5508.1|5507.5|5504.7|5512.5|5509.7|5507.5|5504.7|263
1611350100000|2021-01-22 21:15:00|5508|5505.2|5507.6|5504.8|5508|5505.2|5505.5|5502.7|50
1611350400000|2021-01-22 21:20:00|5507|5504.2|5509|5506.2|5509.6|5506.8|5507|5504.2|69
1611350700000|2021-01-22 21:25:00|5509.1|5506.3|5507.2|5504.4|5509.6|5506.8|5507.2|5504.4|24
1611351000000|2021-01-22 21:30:00|5507.3|5504.5|5505.7|5502.9|5507.3|5504.5|5504.2|5501.4|91
1611351300000|2021-01-22 21:35:00|5505.2|5502.4|5504.8|5502|5505.3|5502.5|5503.8|5501|11
1611351600000|2021-01-22 21:40:00|5504.7|5501.9|5508.1|5505.3|5508.1|5505.3|5502.2|5499.4|28
1611351900000|2021-01-22 21:45:00|5507.7|5504.9|5491.3|5488.5|5509.8|5507|5487.8|5485|760
1611352200000|2021-01-22 21:50:00|5491.2|5488.4|5501.8|5499|5501.8|5499|5491.1|5488.3|85
1611352500000|2021-01-22 21:55:00|5501.4|5498.6|5500.3|5490.3|5501.4|5498.6|5496.3|5490.3|54
1611529200000|2021-01-24 23:00:00|5511|5501|5529.9|5527.1|5529.9|5527.1|5503|5498.1|901
1611529500000|2021-01-24 23:05:00|5529.5|5526.7|5516|5513.2|5536.1|5531.7|5514|5511.2|459
1611529800000|2021-01-24 23:10:00|5515.5|5512.7|5526|5523.2|5526|5523.2|5509.1|5502.6|253
1611530100000|2021-01-24 23:15:00|5526.7|5522.7|5523.1|5520.3|5526.7|5523|5519.6|5514.2|44
1611530400000|2021-01-24 23:20:00|5524.2|5521.4|5529|5526.2|5531.5|5528.7|5524.1|5517.6|23
1611530700000|2021-01-24 23:25:00|5530.7|5526.7|5522|5519.2|5531.1|5527.2|5522|5519.2|54
1611531000000|2021-01-24 23:30:00|5522.1|5519.3|5523.2|5519.2|5524.1|5521.3|5520|5517.2|18
1611531300000|2021-01-24 23:35:00|5523.1|5520.3|5524.1|5521.3|5524.1|5521.3|5520.1|5517.3|36
1611531600000|2021-01-24 23:40:00|5524|5521.2|5525.6|5522.8|5526.5|5523.7|5523|5520.2|14
1611531900000|2021-01-24 23:45:00|5526.5|5523.7|5526|5523.2|5526.5|5523.7|5525|5522.2|20
1611532200000|2021-01-24 23:50:00|5526.1|5523.3|5524.5|5521.7|5526.1|5523.3|5522.5|5519.7|21
1611532500000|2021-01-24 23:55:00|5523.5|5520.7|5526.4|5523.6|5526.4|5523.6|5522.5|5519.7|134
1611532800000|2021-01-25 00:00:00|5525.9|5523.1|5520.6|5517.8|5525.9|5523.1|5520.4|5517.6|29
1611533100000|2021-01-25 00:05:00|5521.9|5519.1|5521.9|5519.1|5522.9|5520.1|5520|5517.2|1
1611533400000|2021-01-25 00:10:00|5521.4|5518.6|5520.9|5518.1|5521.4|5518.6|5518|5515.2|8
1611533700000|2021-01-25 00:15:00|5520.8|5518|5518.9|5516.1|5521.4|5518.6|5518.9|5516.1|2
1611534000000|2021-01-25 00:20:00|5519|5516.2|5522.4|5519.6|5524.9|5522.1|5519|5516.2|6
1611534300000|2021-01-25 00:25:00|5522.9|5520.1|5521.9|5519.1|5523|5520.1|5517.9|5515.1|28
1611534600000|2021-01-25 00:30:00|5521.8|5519|5527.4|5524.6|5527.4|5524.6|5520.9|5518.1|149
1611534900000|2021-01-25 00:35:00|5526.4|5523.6|5523.4|5520.6|5526.9|5524.1|5523.4|5520.6|53
1611535200000|2021-01-25 00:40:00|5524.9|5522.1|5525.4|5522.6|5526.4|5523.6|5521.9|5519.1|24
1611535500000|2021-01-25 00:45:00|5525.8|5523|5520.9|5518.1|5526.4|5523.6|5519.9|5517.1|78
1611535800000|2021-01-25 00:50:00|5521.4|5518.6|5524.9|5522.1|5524.9|5522.1|5520.4|5517.6|3
1611536100000|2021-01-25 00:55:00|5525.4|5522.6|5527.4|5524.6|5527.4|5524.6|5523.9|5521.1|41
1611536400000|2021-01-25 01:00:00|5527.5|5524.7|5517|5514.2|5535.5|5532.7|5516.4|5513.6|237
1611536700000|2021-01-25 01:05:00|5517.4|5514.6|5518.4|5515.6|5521|5518.2|5514.9|5512.1|95
1611537000000|2021-01-25 01:10:00|5518.8|5516|5527.9|5525.1|5532.3|5529.5|5517.9|5515.1|134
1611537300000|2021-01-25 01:15:00|5528.4|5525.6|5528.4|5525.6|5531.9|5529.1|5526.9|5524.1|34
1611537600000|2021-01-25 01:20:00|5528.3|5525.5|5522.4|5519.6|5528.3|5525.5|5522|5519.2|53
1611537900000|2021-01-25 01:25:00|5522|5519.2|5521|5518.2|5525|5522.2|5519.4|5516.6|47
1611538200000|2021-01-25 01:30:00|5521.5|5518.7|5520|5517.2|5523|5520.2|5518.5|5515.7|123
1611538500000|2021-01-25 01:35:00|5520.4|5517.6|5519.9|5517.1|5523.9|5521.1|5517|5514.2|48
1611538800000|2021-01-25 01:40:00|5519.4|5516.6|5518.9|5516.1|5523.4|5520.6|5518.4|5515.6|550
1611539100000|2021-01-25 01:45:00|5518.4|5515.6|5516.9|5514.1|5519.9|5517.1|5515.4|5512.6|170
1611539400000|2021-01-25 01:50:00|5515.9|5513.1|5513.8|5511|5520.9|5518.1|5513.8|5511|125
1611539700000|2021-01-25 01:55:00|5513.3|5510.5|5515.3|5512.5|5515.8|5513|5509.8|5507|326
1611540000000|2021-01-25 02:00:00|5515.7|5512.9|5507.9|5505.1|5515.7|5512.9|5505.9|5503.1|122
1611540300000|2021-01-25 02:05:00|5508.4|5505.6|5514.4|5511.6|5514.4|5511.6|5508.4|5505.6|47
1611540600000|2021-01-25 02:10:00|5513.9|5511.1|5510.8|5508|5515.4|5512.6|5509.4|5506.6|35
1611540900000|2021-01-25 02:15:00|5510.4|5507.6|5514.4|5511.6|5516.4|5513.6|5510.4|5507.6|43
1611541200000|2021-01-25 02:20:00|5514.5|5511.7|5517.4|5514.6|5517.4|5514.6|5514.4|5511.6|62
1611541500000|2021-01-25 02:25:00|5517.9|5515.1|5514.9|5512.1|5518.4|5515.6|5512.9|5510.1|82
1611541800000|2021-01-25 02:30:00|5514.8|5512|5511.4|5508.6|5514.9|5512.1|5510.4|5507.6|35
1611542100000|2021-01-25 02:35:00|5512.3|5509.5|5518.4|5515.6|5518.8|5516|5511.4|5508.6|48
1611542400000|2021-01-25 02:40:00|5518.3|5515.5|5525.8|5523|5525.8|5523|5518.3|5515.5|223
1611542700000|2021-01-25 02:45:00|5525.9|5523.1|5519.3|5516.5|5526.4|5523.6|5517.8|5515|64
1611543000000|2021-01-25 02:50:00|5518.8|5516|5511.4|5508.6|5518.8|5516|5510.4|5507.6|158
1611543300000|2021-01-25 02:55:00|5511.9|5509.1|5511.9|5509.1|5512.4|5509.6|5509.3|5506.5|12
1611543600000|2021-01-25 03:00:00|5511.8|5509|5513.9|5511.1|5515.4|5512.6|5509.9|5507.1|77
1611543900000|2021-01-25 03:05:00|5514.4|5511.6|5509.5|5506.7|5514.4|5511.6|5509.4|5506.6|4
1611544200000|2021-01-25 03:10:00|5509.9|5507.1|5511.9|5509.1|5512.4|5509.6|5509.9|5507.1|2
1611544500000|2021-01-25 03:15:00|5512.4|5509.6|5512.9|5510.1|5512.9|5510.1|5509.4|5506.6|6
1611544800000|2021-01-25 03:20:00|5513.4|5510.6|5514|5511.2|5518.5|5515.7|5513.4|5510.6|485
1611545100000|2021-01-25 03:25:00|5513.9|5511.1|5515.5|5512.7|5515.5|5512.7|5511.9|5509.1|28
1611545400000|2021-01-25 03:30:00|5515.4|5512.6|5512.5|5509.7|5515.5|5512.7|5512.5|5509.7|73
1611545700000|2021-01-25 03:35:00|5513|5510.2|5512.5|5509.7|5513.5|5510.7|5512.5|5509.7|0
1611546000000|2021-01-25 03:40:00|5513.5|5510.7|5513|5510.2|5514|5511.2|5511.5|5508.7|16
1611546300000|2021-01-25 03:45:00|5512.5|5509.7|5511.5|5508.7|5513|5510.2|5510.5|5507.7|2
1611546600000|2021-01-25 03:50:00|5511.6|5508.8|5512.5|5509.7|5512.5|5509.7|5511.5|5508.7|55
1611546900000|2021-01-25 03:55:00|5511.5|5508.7|5510.5|5507.7|5512|5509.2|5510|5507.2|15
1611547200000|2021-01-25 04:00:00|5511|5508.2|5516.5|5513.7|5517|5514.2|5511|5508.2|78
1611547500000|2021-01-25 04:05:00|5517.5|5514.7|5516.5|5513.7|5518|5515.2|5516.5|5513.7|46
1611547800000|2021-01-25 04:10:00|5517.4|5514.6|5518|5515.2|5518|5515.2|5517.4|5514.6|35
1611548100000|2021-01-25 04:15:00|5517.9|5515.1|5518|5515.2|5518.5|5515.7|5517.4|5514.6|139
1611548400000|2021-01-25 04:20:00|5517.5|5514.7|5519.5|5516.7|5519.5|5516.7|5517.5|5514.7|24
1611548700000|2021-01-25 04:25:00|5520|5517.2|5523|5520.2|5523|5520.2|5519|5516.2|32
1611549000000|2021-01-25 04:30:00|5522.5|5519.7|5524|5521.2|5524.5|5521.7|5522.5|5519.7|15
1611549300000|2021-01-25 04:35:00|5523.9|5521.1|5520.5|5517.7|5524|5521.2|5520|5517.2|54
1611549600000|2021-01-25 04:40:00|5520.4|5517.6|5520.4|5517.6|5521|5518.2|5520|5517.2|11
1611549900000|2021-01-25 04:45:00|5519.5|5516.7|5520.4|5517.6|5520.4|5517.6|5519.5|5516.7|6
1611550200000|2021-01-25 04:50:00|5520|5517.2|5521.5|5518.7|5522.9|5520.1|5519.4|5516.6|57
1611550500000|2021-01-25 04:55:00|5521.9|5519.1|5522.9|5520.1|5522.9|5520.1|5521.9|5519.1|14
1611550800000|2021-01-25 05:00:00|5522.4|5519.6|5522.9|5520.1|5523.4|5520.6|5521.9|5519.1|13
1611551100000|2021-01-25 05:05:00|5523|5520.2|5522.5|5519.7|5523|5520.2|5521.5|5518.7|59
1611551400000|2021-01-25 05:10:00|5522.9|5520.1|5523|5520.2|5524.4|5521.6|5522.5|5519.7|8
1611551700000|2021-01-25 05:15:00|5522.5|5519.7|5523.4|5520.6|5524|5521.2|5522.5|5519.7|20
1611552000000|2021-01-25 05:20:00|5524|5521.2|5529|5526.2|5529.9|5527.1|5523.9|5521.1|71
1611552300000|2021-01-25 05:25:00|5528.9|5526.1|5530|5527.2|5531.4|5528.6|5526.9|5524.1|144
1611552600000|2021-01-25 05:30:00|5529.9|5527.1|5529.5|5526.7|5533.4|5530.6|5528.5|5525.7|811
1611552900000|2021-01-25 05:35:00|5528.5|5525.7|5524.5|5521.7|5530|5527.2|5520.6|5517.8|493
1611553200000|2021-01-25 05:40:00|5524.4|5521.6|5521.5|5518.7|5525.4|5522.6|5521.1|5518.3|131
1611553500000|2021-01-25 05:45:00|5522|5519.2|5522.5|5519.7|5522.5|5519.7|5520.6|5517.8|15
1611553800000|2021-01-25 05:50:00|5523|5520.2|5525.6|5522.8|5526.1|5523.3|5522|5519.2|1135
1611554100000|2021-01-25 05:55:00|5524.6|5521.8|5527.1|5524.3|5529.1|5526.3|5524.1|5521.3|185
1611554400000|2021-01-25 06:00:00|5526.6|5523.8|5528.6|5525.8|5531.1|5528.3|5526.6|5523.8|69
1611554700000|2021-01-25 06:05:00|5529.1|5526.3|5529.1|5526.3|5529.6|5526.8|5527.6|5524.8|15
1611555000000|2021-01-25 06:10:00|5528.6|5525.8|5523.1|5520.3|5528.6|5525.8|5522.6|5519.8|39
1611555300000|2021-01-25 06:15:00|5523.6|5520.8|5524.5|5521.7|5529.1|5526.3|5523.6|5520.8|196
1611555600000|2021-01-25 06:20:00|5524|5521.2|5520.5|5517.7|5525.1|5522.3|5519.6|5516.8|40
1611555900000|2021-01-25 06:25:00|5520.1|5517.3|5520.1|5517.3|5521.1|5518.3|5520.1|5517.3|71
1611556200000|2021-01-25 06:30:00|5520.5|5517.7|5531.1|5528.3|5531.1|5528.3|5520.5|5517.7|155
1611556500000|2021-01-25 06:35:00|5531|5528.2|5531.6|5528.8|5533.6|5530.8|5529.6|5526.8|901
1611556800000|2021-01-25 06:40:00|5532.1|5529.3|5534.6|5531.8|5535.6|5532.8|5531.6|5528.8|95
1611557100000|2021-01-25 06:45:00|5534.5|5531.7|5531.6|5528.8|5536.6|5533.8|5531.5|5528.7|204
1611557400000|2021-01-25 06:50:00|5532.1|5529.3|5535.1|5532.3|5535.6|5532.8|5529.6|5526.8|66
1611557700000|2021-01-25 06:55:00|5534.6|5531.8|5534.6|5531.8|5534.6|5531.8|5530.6|5527.8|61
1611558000000|2021-01-25 07:00:00|5534.1|5531.3|5552.5|5549.7|5553.6|5550.8|5533|5530.2|764
1611558300000|2021-01-25 07:05:00|5552.6|5549.8|5552.1|5549.3|5556.6|5553.8|5551.1|5548.3|193
1611558600000|2021-01-25 07:10:00|5552.6|5549.8|5549.1|5546.3|5552.6|5549.8|5545.6|5542.8|175
1611558900000|2021-01-25 07:15:00|5549|5546.2|5550.6|5547.8|5553.6|5550.8|5546.1|5543.3|244
1611559200000|2021-01-25 07:20:00|5550.5|5547.7|5556.1|5553.3|5556.7|5553.9|5550.5|5547.7|698
1611559500000|2021-01-25 07:25:00|5555.6|5552.8|5558.2|5555.4|5564.8|5558.8|5553.6|5550.8|692
1611559800000|2021-01-25 07:30:00|5558.6|5555.8|5555.6|5552.8|5559.6|5556.8|5553.6|5550.8|292
1611560100000|2021-01-25 07:35:00|5555.1|5552.3|5554.6|5551.8|5558.5|5555.7|5554.6|5551.8|269
1611560400000|2021-01-25 07:40:00|5555.5|5552.7|5556.1|5553.3|5557.6|5554.8|5552.5|5549.7|85
1611560700000|2021-01-25 07:45:00|5555.6|5552.8|5552.6|5549.8|5556.5|5553.7|5549.5|5546.7|733
1611561000000|2021-01-25 07:50:00|5553.1|5550.3|5555.6|5552.8|5555.6|5552.8|5549.5|5546.7|224
1611561300000|2021-01-25 07:55:00|5556.1|5553.3|5556.5|5553.7|5558.5|5555.7|5552.5|5549.7|210
1611561600000|2021-01-25 08:00:00|5557|5554.2|5552.5|5549.7|5562.5|5559.7|5550.5|5547.7|462
1611561900000|2021-01-25 08:05:00|5551.5|5548.7|5548.4|5545.6|5556.5|5553.7|5546.4|5543.6|252
1611562200000|2021-01-25 08:10:00|5547.9|5545.1|5552.4|5549.6|5552.5|5549.7|5545.5|5542.7|359
1611562500000|2021-01-25 08:15:00|5552|5549.2|5551.6|5548.8|5559.5|5556.7|5551.5|5548.7|687
1611562800000|2021-01-25 08:20:00|5551.5|5548.7|5552.6|5549.8|5555.6|5552.8|5548.5|5545.7|591
1611563100000|2021-01-25 08:25:00|5552.5|5549.7|5552.6|5549.8|5554|5551.2|5547.6|5544.8|1352
1611563400000|2021-01-25 08:30:00|5552.5|5549.7|5560|5557.2|5563|5560.2|5550.6|5547.8|2401
1611563700000|2021-01-25 08:35:00|5559.5|5556.7|5556.5|5553.7|5559.5|5556.7|5555.5|5552.7|1030
1611564000000|2021-01-25 08:40:00|5556.6|5553.8|5554.5|5551.7|5559.5|5556.7|5550.6|5547.8|525
1611564300000|2021-01-25 08:45:00|5554.6|5551.8|5559.1|5556.3|5561.7|5558.9|5552.5|5549.7|547
1611564600000|2021-01-25 08:50:00|5559.6|5556.8|5562.1|5559.3|5566.6|5563.8|5558.7|5555.9|1110
1611564900000|2021-01-25 08:55:00|5562.6|5559.8|5558.6|5555.8|5562.6|5559.8|5552.6|5549.8|397
1611565200000|2021-01-25 09:00:00|5558.7|5555.9|5548.5|5545.7|5562.1|5559.3|5548.5|5545.7|1700
1611565500000|2021-01-25 09:05:00|5550.5|5547.7|5563.7|5560.9|5565.7|5562.9|5549.5|5546.7|577
1611565800000|2021-01-25 09:10:00|5564.1|5561.3|5570.6|5567.8|5572.6|5569.8|5561.6|5558.8|1480
1611566100000|2021-01-25 09:15:00|5571.5|5568.7|5563|5560.2|5571.6|5568.8|5559|5556.2|390
1611566400000|2021-01-25 09:20:00|5562.6|5559.8|5559.5|5556.7|5563.6|5560.8|5556.6|5553.8|460
1611566700000|2021-01-25 09:25:00|5559.6|5556.8|5569.6|5566.8|5570.5|5567.7|5553.6|5550.8|460
1611567000000|2021-01-25 09:30:00|5570.6|5567.8|5564.6|5561.8|5570.6|5567.8|5564.5|5561.7|530
1611567300000|2021-01-25 09:35:00|5563.6|5560.8|5562.5|5559.7|5567.6|5564.8|5560.5|5557.7|497
1611567600000|2021-01-25 09:40:00|5562|5559.2|5563|5560.2|5564.5|5561.7|5560.5|5557.7|104
1611567900000|2021-01-25 09:45:00|5563.5|5560.7|5562.5|5559.7|5565|5562.2|5561.5|5558.7|387
1611568200000|2021-01-25 09:50:00|5561.5|5558.7|5561.5|5558.7|5562.5|5559.7|5560.5|5557.7|186
1611568500000|2021-01-25 09:55:00|5560.5|5557.7|5560.5|5557.7|5562.5|5559.7|5560|5557.2|677
1611568800000|2021-01-25 10:00:00|5561.5|5558.7|5561.5|5558.7|5562.5|5559.7|5557.5|5554.7|1133
1611569100000|2021-01-25 10:05:00|5562|5559.2|5561.5|5558.7|5565|5562.2|5559.5|5556.7|779
1611569400000|2021-01-25 10:10:00|5561|5558.2|5555.4|5552.6|5561|5558.2|5553.4|5550.6|401
1611569700000|2021-01-25 10:15:00|5554.9|5552.1|5558|5555.2|5560.4|5557.6|5553.4|5550.6|1234
1611570000000|2021-01-25 10:20:00|5557.5|5554.7|5560.4|5557.6|5564.4|5561.6|5557.4|5554.6|959
1611570300000|2021-01-25 10:25:00|5561.4|5558.6|5561.4|5558.6|5566.9|5564.1|5560.4|5557.6|287
1611570600000|2021-01-25 10:30:00|5560.9|5558.1|5557.4|5554.6|5562.4|5559.6|5555.4|5552.6|580
1611570900000|2021-01-25 10:35:00|5556.9|5554.1|5562.9|5560.1|5562.9|5560.1|5556.4|5553.6|182
1611571200000|2021-01-25 10:40:00|5563.4|5560.6|5564.3|5561.5|5565.4|5562.6|5559.9|5557.1|1217
1611571500000|2021-01-25 10:45:00|5564.4|5561.6|5567.3|5564.5|5567.3|5564.5|5561.4|5558.6|250
1611571800000|2021-01-25 10:50:00|5566.8|5564|5573.3|5570.5|5573.3|5570.5|5565.3|5562.5|347
1611572100000|2021-01-25 10:55:00|5572.8|5570|5573.4|5570.6|5577.4|5574.6|5571.4|5568.6|928
1611572400000|2021-01-25 11:00:00|5573.9|5571.1|5575.3|5572.5|5576.4|5573.6|5571.4|5568.6|431
1611572700000|2021-01-25 11:05:00|5574.4|5571.6|5577.4|5574.6|5578.4|5575.6|5574.4|5571.6|833
1611573000000|2021-01-25 11:10:00|5577.3|5574.5|5580.3|5577.5|5584.3|5581.5|5577.3|5574.5|1147
1611573300000|2021-01-25 11:15:00|5580.8|5578|5576.3|5573.5|5580.8|5578|5575.3|5572.5|140
1611573600000|2021-01-25 11:20:00|5576.8|5574|5568.8|5566|5577.3|5574.5|5568.3|5565.5|507
1611573900000|2021-01-25 11:25:00|5568.3|5565.5|5568.4|5565.6|5572.3|5569.5|5567.3|5564.5|328
1611574200000|2021-01-25 11:30:00|5569.3|5566.5|5566.3|5563.5|5571.3|5568.5|5566.2|5563.4|195
1611574500000|2021-01-25 11:35:00|5567.3|5564.5|5567.3|5564.5|5568.7|5565.9|5564.3|5561.5|113
1611574800000|2021-01-25 11:40:00|5567.2|5564.4|5565.3|5562.5|5569.3|5566.5|5564.8|5562|170
1611575100000|2021-01-25 11:45:00|5565.2|5562.4|5563.8|5561|5567.3|5564.5|5553.2|5550.4|4729
1611575400000|2021-01-25 11:50:00|5563.3|5560.5|5557.3|5554.5|5567.8|5565|5554.2|5551.4|359
1611575700000|2021-01-25 11:55:00|5557.2|5554.4|5547.2|5544.4|5557.8|5555|5543.2|5540.4|1165
1611576000000|2021-01-25 12:00:00|5547.3|5544.5|5533.7|5530.9|5550.2|5547.4|5533.2|5530.4|1199
1611576300000|2021-01-25 12:05:00|5533.2|5530.4|5534.2|5531.4|5538.2|5535.4|5533.2|5530.4|763
1611576600000|2021-01-25 12:10:00|5535.2|5532.4|5540.8|5538|5542.3|5539.5|5534.2|5531.4|572
1611576900000|2021-01-25 12:15:00|5540.7|5537.9|5542.3|5539.5|5546.3|5543.5|5537.3|5534.5|329
1611577200000|2021-01-25 12:20:00|5543.3|5540.5|5539.4|5536.6|5544.3|5541.5|5539.3|5536.5|288
1611577500000|2021-01-25 12:25:00|5539.3|5536.5|5537.3|5534.5|5539.4|5536.6|5534.3|5531.5|364
1611577800000|2021-01-25 12:30:00|5536.4|5533.6|5534.3|5531.5|5539.4|5536.6|5533.3|5530.5|324
1611578100000|2021-01-25 12:35:00|5534.4|5531.6|5534.3|5531.5|5535.4|5532.6|5531.3|5528.5|513
1611578400000|2021-01-25 12:40:00|5535.3|5532.5|5537.3|5534.5|5540.3|5537.5|5533.3|5530.5|568
1611578700000|2021-01-25 12:45:00|5538.3|5535.5|5535.3|5532.5|5538.4|5535.6|5533.3|5530.5|330
1611579000000|2021-01-25 12:50:00|5535.4|5532.6|5526.3|5523.5|5535.4|5532.6|5519.3|5516.5|1537
1611579300000|2021-01-25 12:55:00|5526.8|5524|5523.3|5520.5|5526.8|5524|5520.4|5517.6|344
1611579600000|2021-01-25 13:00:00|5523.4|5520.6|5528.4|5525.6|5531.4|5528.6|5519.3|5516.5|603
1611579900000|2021-01-25 13:05:00|5528.3|5525.5|5525.8|5523|5530.4|5527.6|5522.8|5520|397
1611580200000|2021-01-25 13:10:00|5526.3|5523.5|5520.3|5517.5|5528.3|5525.5|5516.3|5513.5|651
1611580500000|2021-01-25 13:15:00|5520.2|5517.4|5518.8|5516|5523.3|5520.5|5514.8|5512|804
1611580800000|2021-01-25 13:20:00|5519.3|5516.5|5522.4|5519.6|5524.4|5521.6|5509.3|5506.5|5822
1611581100000|2021-01-25 13:25:00|5522.9|5520.1|5521.4|5518.6|5527.5|5524.7|5519.9|5517.1|981
1611581400000|2021-01-25 13:30:00|5520.9|5518.1|5517.9|5515.1|5525.4|5522.6|5516.4|5513.6|388
1611581700000|2021-01-25 13:35:00|5517.4|5514.6|5519.4|5516.6|5523.9|5521.1|5514.9|5512.1|814
1611582000000|2021-01-25 13:40:00|5519.9|5517.1|5510.9|5508.1|5520.4|5517.6|5505.5|5502.7|1804
1611582300000|2021-01-25 13:45:00|5511.3|5508.5|5508.4|5505.6|5515.4|5512.6|5508.4|5505.6|278
1611582600000|2021-01-25 13:50:00|5507.9|5505.1|5515.4|5512.6|5517.9|5515.1|5506.4|5503.6|545
1611582900000|2021-01-25 13:55:00|5515.9|5513.1|5520.4|5517.6|5521.4|5518.6|5513.4|5510.6|890
1611583200000|2021-01-25 14:00:00|5519.9|5517.1|5529.4|5526.6|5533.5|5530.7|5515.4|5512.6|2099
1611583500000|2021-01-25 14:05:00|5529.5|5526.7|5520.5|5517.7|5531.5|5528.7|5518.4|5515.6|2036
1611583800000|2021-01-25 14:10:00|5521.4|5518.6|5520|5517.2|5523|5520.2|5515|5512.2|928
1611584100000|2021-01-25 14:15:00|5519.4|5516.6|5515.5|5512.7|5523|5520.2|5514|5511.2|660
1611584400000|2021-01-25 14:20:00|5516|5513.2|5509.5|5506.7|5516.5|5513.7|5509.4|5506.6|1120
1611584700000|2021-01-25 14:25:00|5510|5507.2|5501.1|5498.3|5513.5|5510.7|5495.4|5492.6|3991
1611585000000|2021-01-25 14:30:00|5502|5499.2|5499|5496.2|5510|5507.2|5493.5|5490.7|1358
1611585300000|2021-01-25 14:35:00|5499.5|5496.7|5498.5|5495.7|5501.5|5498.7|5493.5|5490.7|1089
1611585600000|2021-01-25 14:40:00|5498.4|5495.6|5530.5|5527.7|5530.5|5527.7|5497|5494.2|2704
1611585900000|2021-01-25 14:45:00|5530.6|5527.8|5519.6|5516.8|5535.1|5531.2|5519.5|5516.7|3130
1611586200000|2021-01-25 14:50:00|5520.5|5517.7|5517|5514.2|5524.6|5519.7|5514|5511.2|1593
1611586500000|2021-01-25 14:55:00|5517.5|5514.7|5529.5|5526.7|5532.5|5529.7|5517|5514.2|980
1611586800000|2021-01-25 15:00:00|5529.9|5527.1|5541.4|5538.6|5542.4|5539.6|5526.4|5523.6|913
1611587100000|2021-01-25 15:05:00|5541.9|5539.1|5543.4|5540.6|5544.5|5541.7|5536.9|5534.1|839
1611587400000|2021-01-25 15:10:00|5542.5|5539.7|5534.5|5531.7|5544.5|5541.7|5531.5|5528.7|1302
1611587700000|2021-01-25 15:15:00|5534.4|5531.6|5534.6|5531.8|5539.5|5536.7|5533.6|5530.8|461
1611588000000|2021-01-25 15:20:00|5534.5|5531.7|5541.5|5538.7|5546|5543.2|5533.6|5530.8|602
1611588300000|2021-01-25 15:25:00|5541|5538.2|5544.5|5541.7|5545.6|5542.8|5536.6|5533.8|698
1611588600000|2021-01-25 15:30:00|5544.6|5541.8|5544|5541.2|5545.6|5542.8|5538.5|5535.7|893
1611588900000|2021-01-25 15:35:00|5543.6|5540.8|5546.5|5543.7|5550.5|5547.7|5540.5|5537.7|987
1611589200000|2021-01-25 15:40:00|5545.5|5542.7|5548.5|5545.7|5552.5|5549.7|5544.6|5541.8|1004
1611589500000|2021-01-25 15:45:00|5547.5|5544.7|5535.5|5532.7|5552.5|5549.7|5534.5|5531.7|823
1611589800000|2021-01-25 15:50:00|5534.5|5531.7|5536.5|5533.7|5539|5536.2|5530.5|5527.7|1190
1611590100000|2021-01-25 15:55:00|5535.5|5532.7|5524|5521.2|5538.5|5535.7|5522|5519.2|2157
1611590400000|2021-01-25 16:00:00|5524.3|5521.5|5520|5517.2|5532.5|5529.7|5517.5|5514.7|1400
1611590700000|2021-01-25 16:05:00|5519.5|5516.7|5498.5|5495.7|5521|5518.2|5496.5|5493.7|3165
1611591000000|2021-01-25 16:10:00|5498|5495.2|5506.5|5503.7|5510.6|5507.8|5494.5|5491.7|2755
1611591300000|2021-01-25 16:15:00|5506.6|5503.8|5517.6|5514.8|5519.1|5516.3|5500.5|5497.7|2445
1611591600000|2021-01-25 16:20:00|5518.5|5515.7|5521.5|5518.7|5529.5|5526.7|5516.5|5513.7|1346
1611591900000|2021-01-25 16:25:00|5522|5519.2|5520|5517.2|5523.6|5520.8|5507.5|5504.7|3955
1611592200000|2021-01-25 16:30:00|5519.5|5516.7|5521.5|5518.7|5527.6|5524.8|5514.6|5511.8|3287
1611592500000|2021-01-25 16:35:00|5521.4|5518.6|5528.5|5525.7|5529.5|5526.7|5519.5|5516.7|484
1611592800000|2021-01-25 16:40:00|5528|5525.2|5530.4|5527.6|5532.5|5529.7|5527|5524.2|605
1611593100000|2021-01-25 16:45:00|5530|5527.2|5534.4|5531.6|5534.4|5531.6|5527.4|5524.6|2922
1611593400000|2021-01-25 16:50:00|5533.4|5530.6|5532.4|5529.6|5538.4|5535.6|5529.4|5526.6|2060
1611593700000|2021-01-25 16:55:00|5533.4|5530.6|5538|5535.2|5539.5|5536.7|5531.4|5528.6|313
1611594000000|2021-01-25 17:00:00|5538.4|5535.6|5541.4|5538.6|5544.4|5541.6|5537.4|5534.6|735
1611594300000|2021-01-25 17:05:00|5541.5|5538.7|5539|5536.2|5544.4|5541.6|5538.4|5535.6|529
1611594600000|2021-01-25 17:10:00|5539.4|5536.6|5533|5530.2|5540.5|5537.7|5532.4|5529.6|459
1611594900000|2021-01-25 17:15:00|5533.4|5530.6|5531.4|5528.6|5535|5532.2|5525.4|5522.6|1707
1611595200000|2021-01-25 17:20:00|5531.9|5529.1|5526.4|5523.6|5536.4|5533.6|5525.9|5523.1|286
1611595500000|2021-01-25 17:25:00|5526.3|5523.5|5527.3|5524.5|5530.3|5527.5|5525.9|5523.1|476
1611595800000|2021-01-25 17:30:00|5527.4|5524.6|5533.3|5530.5|5534.4|5531.6|5524|5521.2|742
1611596100000|2021-01-25 17:35:00|5533.4|5530.6|5534.9|5532.1|5538.3|5535.5|5532.4|5529.6|390
1611596400000|2021-01-25 17:40:00|5534.4|5531.6|5536.4|5533.6|5542.4|5539.6|5534.4|5531.6|475
1611596700000|2021-01-25 17:45:00|5536.9|5534.1|5541.4|5538.6|5542.9|5540.1|5536.4|5533.6|1212
1611597000000|2021-01-25 17:50:00|5542.4|5539.6|5542.4|5539.6|5543.3|5540.5|5537.4|5534.6|588
1611597300000|2021-01-25 17:55:00|5543.3|5540.5|5539.9|5537.1|5543.9|5541.1|5539.9|5537.1|258
1611597600000|2021-01-25 18:00:00|5539.4|5536.6|5539.4|5536.6|5542.4|5539.6|5538.4|5535.6|1765
1611597900000|2021-01-25 18:05:00|5539.5|5536.7|5538.4|5535.6|5539.9|5537.1|5534.9|5532.1|894
1611598200000|2021-01-25 18:10:00|5539.3|5536.5|5547.5|5544.7|5555.4|5552.6|5538.4|5535.6|1085
1611598500000|2021-01-25 18:15:00|5547.9|5545.1|5549.4|5546.6|5551.5|5548.7|5545.4|5542.6|1229
1611598800000|2021-01-25 18:20:00|5549.5|5546.7|5551.9|5549.1|5555.4|5552.6|5548.9|5546.1|364
1611599100000|2021-01-25 18:25:00|5551.4|5548.6|5552.9|5550.1|5553.3|5550.5|5549.9|5547.1|659
1611599400000|2021-01-25 18:30:00|5553.3|5550.5|5550.4|5547.6|5556.3|5553.5|5550.3|5547.5|712
1611599700000|2021-01-25 18:35:00|5550.9|5548.1|5558.4|5555.6|5559.4|5556.6|5550.4|5547.6|1005
1611600000000|2021-01-25 18:40:00|5558.5|5555.7|5553.4|5550.6|5558.5|5555.7|5552.4|5549.6|751
1611600300000|2021-01-25 18:45:00|5553.5|5550.7|5551.5|5548.7|5554.4|5551.6|5548.4|5545.6|648
1611600600000|2021-01-25 18:50:00|5552.4|5549.6|5547.4|5544.6|5552.5|5549.7|5545.4|5542.6|330
1611600900000|2021-01-25 18:55:00|5546.9|5544.1|5548.9|5546.1|5550.4|5547.6|5544.4|5541.6|575
1611601200000|2021-01-25 19:00:00|5549.4|5546.6|5546.4|5543.6|5549.4|5546.6|5543.8|5541|519
1611601500000|2021-01-25 19:05:00|5546.3|5543.5|5547.4|5544.6|5549.4|5546.6|5544.9|5542.1|367
1611601800000|2021-01-25 19:10:00|5547.3|5544.5|5553.3|5550.5|5553.4|5550.6|5541.4|5538.6|880
1611602100000|2021-01-25 19:15:00|5552.4|5549.6|5550.4|5547.6|5553.4|5550.6|5547.4|5544.6|1035
1611602400000|2021-01-25 19:20:00|5549.4|5546.6|5557.4|5554.6|5557.4|5554.6|5549.4|5546.6|838
1611602700000|2021-01-25 19:25:00|5556.9|5554.1|5572.3|5569.5|5574.4|5571.6|5556.9|5554.1|6147
1611603000000|2021-01-25 19:30:00|5571.3|5568.5|5569.3|5566.5|5571.4|5568.6|5565.8|5563|2000
1611603300000|2021-01-25 19:35:00|5568.4|5565.6|5568.3|5565.5|5569.4|5566.6|5566.3|5563.5|724
1611603600000|2021-01-25 19:40:00|5567.4|5564.6|5572.3|5569.5|5572.4|5569.6|5567.3|5564.5|462
1611603900000|2021-01-25 19:45:00|5572.4|5569.6|5571.4|5568.6|5574.4|5571.6|5571.3|5568.5|348
1611604200000|2021-01-25 19:50:00|5571.8|5569|5567.8|5565|5572.3|5569.5|5566.4|5563.6|165
1611604500000|2021-01-25 19:55:00|5567.4|5564.6|5565.3|5562.5|5569.4|5566.6|5565.3|5562.5|304
1611604800000|2021-01-25 20:00:00|5565.8|5563|5566.3|5563.5|5568.3|5565.5|5565.8|5563|219
1611605100000|2021-01-25 20:05:00|5567.3|5564.5|5568.3|5565.5|5569.3|5566.5|5566.8|5564|271
1611605400000|2021-01-25 20:10:00|5569.3|5566.5|5566.3|5563.5|5570.3|5567.5|5564.8|5562|374
1611605700000|2021-01-25 20:15:00|5566.8|5564|5566.3|5563.5|5569.3|5566.5|5565.3|5562.5|367
1611606000000|2021-01-25 20:20:00|5565.3|5562.5|5564.3|5561.5|5565.3|5562.5|5563.3|5560.4|256
1611606300000|2021-01-25 20:25:00|5563.8|5561|5566.3|5563.5|5566.3|5563.5|5562.3|5559.5|52
1611606600000|2021-01-25 20:30:00|5565.3|5562.5|5566.8|5564|5567.3|5564.5|5563.3|5560.5|134
1611606900000|2021-01-25 20:35:00|5567.3|5564.5|5565.8|5563|5568.3|5565.5|5565.3|5562.5|161
1611607200000|2021-01-25 20:40:00|5566.3|5563.5|5566.9|5564.1|5567.8|5565|5564.3|5561.5|221
1611607500000|2021-01-25 20:45:00|5567.3|5564.5|5569.3|5566.5|5569.3|5566.5|5565.3|5562.5|115
1611607800000|2021-01-25 20:50:00|5570.3|5567.5|5565.3|5562.5|5570.3|5567.5|5564.8|5562|46
1611608100000|2021-01-25 20:55:00|5565.8|5563|5568.3|5565.5|5570.8|5568|5565.3|5562.5|843
1611608400000|2021-01-25 21:00:00|5569.8|5567|5572.7|5569.9|5573.2|5570.4|5568.8|5566|261
1611608700000|2021-01-25 21:05:00|5572.2|5569.4|5574.2|5571.4|5575.2|5572.4|5571.3|5568.5|167
1611609000000|2021-01-25 21:10:00|5573.8|5571|5570.2|5567.4|5573.8|5571|5569.3|5566.5|41
1611609300000|2021-01-25 21:15:00|5571.2|5568.4|5569.8|5567|5572.3|5569.5|5569.8|5567|121
1611609600000|2021-01-25 21:20:00|5569.3|5566.5|5570.3|5567.5|5571.3|5568.5|5567.3|5564.5|130
1611609900000|2021-01-25 21:25:00|5571.3|5568.5|5572.8|5570|5573.2|5570.4|5571.3|5568.5|117
1611610200000|2021-01-25 21:30:00|5572.3|5569.5|5572.8|5570|5573.3|5570.5|5571.8|5569|36
1611610500000|2021-01-25 21:35:00|5573.3|5570.5|5574.3|5571.5|5574.3|5571.5|5571.3|5568.5|52
1611610800000|2021-01-25 21:40:00|5574.8|5572|5575.3|5572.5|5575.3|5572.5|5574.3|5571.5|65
1611611100000|2021-01-25 21:45:00|5574.8|5572|5583.2|5580.4|5585.2|5582.4|5573.3|5570.5|661
1611611400000|2021-01-25 21:50:00|5583.3|5580.5|5580.3|5577.5|5584.3|5581.5|5579.2|5576.4|73
1611611700000|2021-01-25 21:55:00|5580.8|5578|5580.2|5577.4|5582.3|5579.5|5579.2|5576.4|99
1611612000000|2021-01-25 22:00:00|5579.7|5576.9|5582.3|5579.5|5582.3|5579.5|5579.2|5576.4|26
1611612300000|2021-01-25 22:05:00|5582.7|5579.9|5576.8|5572.8|5584.7|5579.9|5576.8|5571.3|14
1611612600000|2021-01-25 22:10:00|5576.1|5573.3|5581.3|5571.3|5581.3|5573.5|5574.3|5569.9|1
1611612900000|2021-01-25 22:15:00|5581.4|5571.4|5581.3|5571.3|5582.3|5575.8|5579.8|5571.3|1
1611622800000|2021-01-26 01:00:00|5576.7|5572.7|5572.2|5569.4|5577.7|5574.9|5566.6|5563.3|140
1611623100000|2021-01-26 01:05:00|5573.1|5570.3|5571.6|5568.8|5577.1|5574.3|5570.7|5567.9|152
1611623400000|2021-01-26 01:10:00|5571.2|5568.4|5567.2|5564.4|5571.7|5568.9|5567.1|5564.3|128
1611623700000|2021-01-26 01:15:00|5567.7|5564.9|5558.2|5555.4|5571.2|5568.4|5558.2|5555.4|134
1611624000000|2021-01-26 01:20:00|5559.2|5556.4|5560.1|5557.3|5562.2|5559.4|5558.7|5555.9|114
1611624300000|2021-01-26 01:25:00|5559.7|5556.9|5558.7|5555.9|5561.2|5558.4|5558.2|5555.4|37
1611624600000|2021-01-26 01:30:00|5559.1|5556.3|5558.2|5555.4|5559.1|5556.3|5555.2|5552.4|103
1611624900000|2021-01-26 01:35:00|5558.7|5555.9|5557.2|5554.4|5559.2|5556.4|5556.2|5553.4|13
1611625200000|2021-01-26 01:40:00|5557.7|5554.9|5556.7|5553.9|5557.7|5554.9|5555.2|5552.4|28
1611625500000|2021-01-26 01:45:00|5557.1|5554.3|5556.2|5553.4|5557.1|5554.3|5553.2|5550.4|29
1611625800000|2021-01-26 01:50:00|5555.2|5552.4|5558.2|5555.4|5559.2|5556.4|5554.2|5551.4|28
1611626100000|2021-01-26 01:55:00|5558.7|5555.9|5555.7|5552.9|5559.2|5556.4|5553.2|5550.4|19
1611626400000|2021-01-26 02:00:00|5556.2|5553.4|5558.7|5555.9|5559.2|5556.4|5556.2|5553.4|18
1611626700000|2021-01-26 02:05:00|5558.2|5555.4|5558.6|5555.8|5559.1|5556.3|5555.7|5552.9|21
1611627000000|2021-01-26 02:10:00|5558.2|5555.4|5558.2|5555.4|5559.1|5556.3|5558.1|5555.3|135
1611627300000|2021-01-26 02:15:00|5558.6|5555.8|5560.1|5557.3|5561.2|5558.4|5558.6|5555.8|78
1611627600000|2021-01-26 02:20:00|5559.1|5556.3|5557.6|5554.8|5559.1|5556.3|5555.6|5552.8|19
1611627900000|2021-01-26 02:25:00|5557.1|5554.3|5556.2|5553.4|5557.1|5554.3|5555.1|5552.3|3
1611628200000|2021-01-26 02:30:00|5556.1|5553.3|5542.2|5539.4|5556.1|5553.3|5540.7|5537.9|224
1611628500000|2021-01-26 02:35:00|5543.1|5540.3|5541.7|5538.9|5545.6|5542.8|5538.2|5535.4|218
1611628800000|2021-01-26 02:40:00|5541.6|5538.8|5534.2|5531.4|5541.6|5538.8|5534.2|5531.4|176
1611629100000|2021-01-26 02:45:00|5534.1|5531.3|5535.7|5532.9|5538.1|5535.3|5531.8|5529|420
1611629400000|2021-01-26 02:50:00|5536.2|5533.4|5538.2|5535.4|5540.7|5537.9|5535.2|5532.4|160
1611629700000|2021-01-26 02:55:00|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5535.2|5532.4|99
1611630000000|2021-01-26 03:00:00|5537.2|5534.4|5537.7|5534.9|5537.7|5534.9|5535.2|5532.4|39
1611630300000|2021-01-26 03:05:00|5538.2|5535.4|5534.2|5531.4|5538.2|5535.4|5532.7|5529.9|123
1611630600000|2021-01-26 03:10:00|5535.2|5532.4|5538.2|5535.4|5540.2|5537.4|5535.2|5532.4|179
1611630900000|2021-01-26 03:15:00|5539.1|5536.3|5539.7|5536.9|5540.7|5537.9|5538.1|5535.3|73
1611631200000|2021-01-26 03:20:00|5539.2|5536.4|5537.1|5534.3|5541.2|5538.4|5535.7|5532.9|66
1611631500000|2021-01-26 03:25:00|5536.2|5533.4|5534.2|5531.4|5537.2|5534.4|5533.7|5530.9|43
1611631800000|2021-01-26 03:30:00|5535.2|5532.4|5535.2|5532.4|5536.7|5533.9|5534.2|5531.4|87
1611632100000|2021-01-26 03:35:00|5535.3|5532.5|5535.7|5532.9|5537.7|5534.9|5534.7|5531.9|5
1611632400000|2021-01-26 03:40:00|5535.2|5532.4|5538.7|5535.9|5538.7|5535.9|5535.2|5532.4|10
1611632700000|2021-01-26 03:45:00|5538.2|5535.4|5539.2|5536.4|5539.2|5536.4|5537.7|5534.9|5
1611633000000|2021-01-26 03:50:00|5538.3|5535.5|5541.2|5538.4|5541.7|5538.9|5538.2|5535.4|30
1611633300000|2021-01-26 03:55:00|5542.2|5539.4|5542.2|5539.4|5542.2|5539.4|5541.7|5538.9|11
1611633600000|2021-01-26 04:00:00|5541.2|5538.4|5541.2|5538.4|5541.2|5538.4|5540.2|5537.4|4
1611633900000|2021-01-26 04:05:00|5540.7|5537.9|5545.2|5542.4|5545.2|5542.4|5540.2|5537.4|68
1611634200000|2021-01-26 04:10:00|5544.7|5541.9|5543.7|5540.9|5544.7|5541.9|5542.7|5539.9|32
1611634500000|2021-01-26 04:15:00|5544.2|5541.4|5544.2|5541.4|5544.7|5541.9|5542.2|5539.4|87
1611634800000|2021-01-26 04:20:00|5544.7|5541.9|5544.2|5541.4|5545.2|5542.4|5543.2|5540.4|52
1611635100000|2021-01-26 04:25:00|5543.2|5540.4|5544.2|5541.4|5546.2|5543.4|5543.2|5540.4|47
1611635400000|2021-01-26 04:30:00|5542.7|5539.9|5537.2|5534.4|5544.2|5541.4|5537.2|5534.4|104
1611635700000|2021-01-26 04:35:00|5536.7|5533.9|5533.2|5530.4|5537.2|5534.4|5533.2|5530.4|329
1611636000000|2021-01-26 04:40:00|5533.3|5530.5|5534.2|5531.4|5535.2|5532.4|5533.2|5530.4|14
1611636300000|2021-01-26 04:45:00|5533.2|5530.4|5534.2|5531.4|5534.7|5531.9|5533.2|5530.4|14
1611636600000|2021-01-26 04:50:00|5534.7|5531.9|5534.2|5531.4|5534.8|5531.9|5532.2|5529.4|58
1611636900000|2021-01-26 04:55:00|5533.7|5530.9|5530.7|5527.9|5533.7|5530.9|5529.7|5526.9|27
1611637200000|2021-01-26 05:00:00|5531.2|5528.4|5534.2|5531.4|5534.2|5531.4|5530.2|5527.4|26
1611637500000|2021-01-26 05:05:00|5533.7|5530.9|5534.2|5531.4|5534.7|5531.9|5533.2|5530.4|8
1611637800000|2021-01-26 05:10:00|5535.2|5532.4|5538.2|5535.4|5538.2|5535.4|5534.7|5531.9|84
1611638100000|2021-01-26 05:15:00|5537.7|5534.9|5534.7|5531.9|5537.7|5534.9|5534.2|5531.4|3
1611638400000|2021-01-26 05:20:00|5534.2|5531.4|5533.2|5530.4|5534.7|5531.9|5531.2|5528.4|4
1611638700000|2021-01-26 05:25:00|5533.7|5530.9|5533.6|5530.8|5535.2|5532.4|5532.2|5529.4|18
1611639000000|2021-01-26 05:30:00|5534.1|5531.3|5523.7|5520.9|5534.1|5531.3|5523.2|5520.4|205
1611639300000|2021-01-26 05:35:00|5524.7|5521.9|5529.2|5526.4|5529.2|5526.4|5523.7|5520.9|63
1611639600000|2021-01-26 05:40:00|5528.2|5525.4|5524.6|5521.8|5529.2|5526.4|5523.7|5520.9|103
1611639900000|2021-01-26 05:45:00|5524.7|5521.9|5529.2|5526.4|5529.7|5526.9|5524.2|5521.3|19
1611640200000|2021-01-26 05:50:00|5529.7|5526.9|5531.1|5528.3|5532.2|5529.4|5529.7|5526.9|36
1611640500000|2021-01-26 05:55:00|5529.7|5526.9|5526.7|5523.9|5529.7|5526.9|5526.1|5523.3|86
1611640800000|2021-01-26 06:00:00|5526.2|5523.4|5524.6|5521.8|5530.2|5527.4|5524.6|5521.8|82
1611641100000|2021-01-26 06:05:00|5524.7|5521.9|5522.6|5519.8|5525.1|5522.3|5520.7|5517.9|108
1611641400000|2021-01-26 06:10:00|5522.7|5519.9|5527.2|5524.4|5527.7|5524.9|5522.1|5519.3|62
1611641700000|2021-01-26 06:15:00|5527.6|5524.8|5530.1|5527.3|5531.2|5528.4|5527.1|5524.3|80
1611642000000|2021-01-26 06:20:00|5529.6|5526.8|5531.6|5528.8|5532.1|5529.3|5529.6|5526.8|26
1611642300000|2021-01-26 06:25:00|5531.1|5528.3|5533.6|5530.8|5534.2|5531.4|5531.1|5528.3|96
1611642600000|2021-01-26 06:30:00|5533.1|5530.3|5530.1|5527.3|5533.6|5530.8|5528.1|5525.3|53
1611642900000|2021-01-26 06:35:00|5529.6|5526.8|5524.1|5521.3|5529.6|5526.8|5523.1|5520.3|186
1611643200000|2021-01-26 06:40:00|5523.6|5520.8|5525.1|5522.3|5526.1|5523.3|5521.2|5518.4|114
1611643500000|2021-01-26 06:45:00|5525.2|5522.4|5528.1|5525.3|5529.1|5526.3|5524.2|5521.4|83
1611643800000|2021-01-26 06:50:00|5527.6|5524.8|5528.6|5525.8|5530.6|5527.8|5526.1|5523.3|106
1611644100000|2021-01-26 06:55:00|5529.1|5526.3|5530.2|5527.4|5530.6|5527.8|5527.1|5524.3|229
1611644400000|2021-01-26 07:00:00|5530.1|5527.3|5542.2|5539.4|5544.6|5541.8|5529.2|5526.4|759
1611644700000|2021-01-26 07:05:00|5543.1|5540.3|5537.1|5534.3|5543.6|5540.8|5535.1|5532.3|182
1611645000000|2021-01-26 07:10:00|5536.6|5533.8|5538.6|5535.8|5542.1|5539.3|5534.6|5531.8|194
1611645300000|2021-01-26 07:15:00|5539.2|5536.4|5541.1|5538.3|5544.1|5541.3|5539.2|5536.4|181
1611645600000|2021-01-26 07:20:00|5542.1|5539.3|5540.2|5537.4|5545.6|5542.8|5540.1|5537.3|1043
1611645900000|2021-01-26 07:25:00|5540.7|5537.9|5545.6|5542.8|5547.7|5544.9|5538.6|5535.8|590
1611646200000|2021-01-26 07:30:00|5545.2|5542.4|5540.2|5537.4|5547.2|5544.4|5539.1|5536.3|218
1611646500000|2021-01-26 07:35:00|5540.7|5537.9|5538.6|5535.8|5542.7|5539.9|5536.2|5533.4|304
1611646800000|2021-01-26 07:40:00|5539.1|5536.3|5539.1|5536.3|5540.6|5537.8|5538.1|5535.3|345
1611647100000|2021-01-26 07:45:00|5538.7|5535.9|5539.1|5536.3|5541.1|5538.3|5534.1|5531.3|1449
1611647400000|2021-01-26 07:50:00|5538.6|5535.8|5538.1|5535.3|5540.1|5537.3|5536.1|5533.3|106
1611647700000|2021-01-26 07:55:00|5536.6|5533.8|5533.6|5530.8|5537.1|5534.3|5529.1|5526.3|336
1611648000000|2021-01-26 08:00:00|5534.1|5531.3|5536.7|5533.9|5541.2|5538.4|5532.6|5529.8|374
1611648300000|2021-01-26 08:05:00|5536.6|5533.8|5540.1|5537.3|5542.2|5539.4|5534.1|5531.3|857
1611648600000|2021-01-26 08:10:00|5539.6|5536.8|5551.6|5548.8|5555.1|5552.3|5539.1|5536.3|570
1611648900000|2021-01-26 08:15:00|5552.1|5549.3|5551.6|5548.8|5557.1|5554.3|5550.1|5547.3|427
1611649200000|2021-01-26 08:20:00|5552.1|5549.3|5546.2|5543.4|5552.1|5549.3|5546.2|5543.4|630
1611649500000|2021-01-26 08:25:00|5546.6|5543.8|5551.2|5548.4|5554.2|5551.4|5544.1|5541.3|1689
1611649800000|2021-01-26 08:30:00|5551.1|5548.3|5551.1|5548.3|5556.2|5553.4|5546.2|5543.4|2057
1611650100000|2021-01-26 08:35:00|5550.1|5547.3|5556.2|5553.4|5561.6|5558.8|5550.1|5547.3|935
1611650400000|2021-01-26 08:40:00|5557.1|5554.3|5558.1|5555.3|5559.2|5556.4|5554.1|5551.3|497
1611650700000|2021-01-26 08:45:00|5559.1|5556.3|5562.1|5559.3|5563.1|5560.3|5558.1|5555.3|1440
1611651000000|2021-01-26 08:50:00|5562.2|5559.4|5562.2|5559.4|5566.2|5563.4|5561.2|5558.4|289
1611651300000|2021-01-26 08:55:00|5563.2|5560.4|5569.2|5566.4|5570.7|5567.9|5561.7|5558.9|1428
1611651600000|2021-01-26 09:00:00|5569.7|5566.9|5567.1|5564.3|5571.2|5568.4|5567.1|5564.3|509
1611651900000|2021-01-26 09:05:00|5567.2|5564.4|5571.7|5568.9|5574.2|5571.4|5566.2|5563.4|539
1611652200000|2021-01-26 09:10:00|5571.2|5568.4|5565.7|5562.9|5572.2|5569.4|5565.1|5562.3|198
1611652500000|2021-01-26 09:15:00|5565.2|5562.4|5566.2|5563.4|5571.2|5568.4|5565.1|5562.3|225
1611652800000|2021-01-26 09:20:00|5567.1|5564.3|5570.2|5567.4|5571.2|5568.4|5566.1|5563.3|280
1611653100000|2021-01-26 09:25:00|5571.1|5568.3|5573.2|5570.4|5573.2|5570.4|5567.7|5564.9|921
1611653400000|2021-01-26 09:30:00|5573.7|5570.9|5580.2|5577.4|5581.7|5578.9|5573.2|5570.4|2846
1611653700000|2021-01-26 09:35:00|5580.7|5577.9|5595.2|5592.4|5597.2|5594.4|5580.7|5576.9|1489
1611654000000|2021-01-26 09:40:00|5595.7|5592.9|5601.2|5598.4|5602.2|5599.4|5595.7|5592.9|649
1611654300000|2021-01-26 09:45:00|5602.2|5599.4|5602.2|5599.4|5602.2|5599.4|5599.2|5596.4|622
1611654600000|2021-01-26 09:50:00|5602.1|5599.3|5593.1|5590.3|5602.2|5599.4|5591.1|5588.3|1318
1611654900000|2021-01-26 09:55:00|5594.1|5591.3|5596.1|5593.3|5596.1|5593.3|5587.2|5584.4|610
1611655200000|2021-01-26 10:00:00|5595.2|5592.4|5589.6|5586.8|5595.2|5592.4|5587.1|5584.3|606
1611655500000|2021-01-26 10:05:00|5589.1|5586.3|5592.2|5589.4|5593.6|5590.8|5588.1|5585.3|236
1611655800000|2021-01-26 10:10:00|5592.1|5589.3|5599.1|5596.3|5601.2|5598.4|5589.2|5586.4|765
1611656100000|2021-01-26 10:15:00|5599.2|5596.4|5601.1|5598.3|5602.2|5599.4|5596.1|5593.3|722
1611656400000|2021-01-26 10:20:00|5601.2|5598.4|5597.1|5594.3|5603.6|5600.8|5596.1|5593.3|868
1611656700000|2021-01-26 10:25:00|5596.2|5593.4|5590.6|5587.8|5596.2|5593.4|5589.2|5586.4|465
1611657000000|2021-01-26 10:30:00|5591.1|5588.3|5588.1|5585.3|5591.1|5588.3|5585.6|5582.8|642
1611657300000|2021-01-26 10:35:00|5587.6|5584.8|5585.6|5582.8|5589.1|5586.3|5583.1|5580.3|815
1611657600000|2021-01-26 10:40:00|5585.1|5582.3|5584.1|5581.3|5586.1|5583.3|5582.1|5579.3|420
1611657900000|2021-01-26 10:45:00|5583.6|5580.8|5583.1|5580.3|5583.6|5580.8|5577.6|5574.8|653
1611658200000|2021-01-26 10:50:00|5582.1|5579.3|5587.1|5584.3|5587.7|5584.9|5581.1|5578.3|1920
1611658500000|2021-01-26 10:55:00|5587.2|5584.4|5591.2|5588.4|5593.1|5590.3|5587.1|5584.3|702
1611658800000|2021-01-26 11:00:00|5591.1|5588.3|5595.2|5592.4|5596.2|5593.4|5591.1|5588.3|721
1611659100000|2021-01-26 11:05:00|5595.1|5592.3|5597.2|5594.4|5600.1|5597.3|5594.1|5591.3|218
1611659400000|2021-01-26 11:10:00|5597.7|5594.9|5611.1|5608.3|5611.2|5608.4|5597.2|5594.4|1103
1611659700000|2021-01-26 11:15:00|5611.2|5608.4|5603.7|5600.9|5611.2|5608.4|5600.1|5597.3|890
1611660000000|2021-01-26 11:20:00|5604.2|5601.4|5604.1|5601.3|5606.7|5603.9|5602.1|5599.3|400
1611660300000|2021-01-26 11:25:00|5603.7|5600.9|5604.1|5601.3|5604.2|5601.3|5599.1|5596.3|1361
1611660600000|2021-01-26 11:30:00|5605.1|5602.3|5595.2|5592.4|5606.1|5603.3|5595.1|5592.3|627
1611660900000|2021-01-26 11:35:00|5596.1|5593.3|5589.1|5586.3|5597.1|5594.3|5588.1|5585.3|774
1611661200000|2021-01-26 11:40:00|5588.6|5585.8|5595.6|5592.8|5596.1|5593.3|5588.1|5585.3|491
1611661500000|2021-01-26 11:45:00|5595.1|5592.3|5594.1|5591.3|5595.1|5592.3|5590.1|5587.3|360
1611661800000|2021-01-26 11:50:00|5593.2|5590.4|5595.1|5592.3|5597.1|5594.3|5592.1|5589.3|182
1611662100000|2021-01-26 11:55:00|5595.2|5592.4|5589.1|5586.3|5597.1|5594.3|5588.1|5585.3|664
1611662400000|2021-01-26 12:00:00|5589.2|5586.4|5587.6|5584.8|5591.1|5588.3|5585.1|5582.3|765
1611662700000|2021-01-26 12:05:00|5588.1|5585.3|5592.1|5589.3|5593.6|5590.8|5587.1|5584.3|395
1611663000000|2021-01-26 12:10:00|5592|5589.2|5585.6|5582.8|5592.1|5589.3|5579.6|5576.8|674
1611663300000|2021-01-26 12:15:00|5586.1|5583.3|5592.1|5589.3|5595.1|5592.3|5586.1|5583.3|497
1611663600000|2021-01-26 12:20:00|5593.1|5590.3|5594.1|5591.3|5598.1|5595.3|5591.1|5588.3|240
1611663900000|2021-01-26 12:25:00|5593.6|5590.8|5588.1|5585.3|5594.1|5591.3|5588.1|5585.3|230
1611664200000|2021-01-26 12:30:00|5587.6|5584.8|5594.6|5591.8|5595.1|5592.3|5587.1|5584.3|268
1611664500000|2021-01-26 12:35:00|5594.1|5591.3|5598.7|5595.9|5600.2|5597.4|5594.1|5591.3|2035
1611664800000|2021-01-26 12:40:00|5598.2|5595.4|5604.7|5601.9|5607.2|5604.4|5598.1|5595.3|702
1611665100000|2021-01-26 12:45:00|5605.2|5602.4|5606.2|5603.4|5607.2|5604.4|5602.2|5599.4|576
1611665400000|2021-01-26 12:50:00|5606.7|5603.9|5609.1|5606.3|5611.6|5608.3|5606.1|5603.3|573
1611665700000|2021-01-26 12:55:00|5609.2|5606.4|5601.1|5598.3|5610.2|5607.4|5601.1|5598.3|1171
1611666000000|2021-01-26 13:00:00|5601.2|5598.4|5604.1|5601.3|5607.1|5604.3|5600.2|5597.4|626
1611666300000|2021-01-26 13:05:00|5603.6|5600.8|5599.6|5596.8|5606.2|5603.4|5599.1|5596.3|383
1611666600000|2021-01-26 13:10:00|5599.2|5596.4|5593.1|5590.3|5602.2|5599.4|5589.2|5586.4|750
1611666900000|2021-01-26 13:15:00|5592.2|5589.4|5595.1|5592.3|5596.1|5593.3|5590.1|5584.3|545
1611667200000|2021-01-26 13:20:00|5595.6|5592.8|5590.1|5587.3|5596.2|5593.4|5589.1|5586.3|376
1611667500000|2021-01-26 13:25:00|5590.2|5587.4|5584.1|5581.3|5591.1|5588.3|5582.2|5579.4|675
1611667800000|2021-01-26 13:30:00|5584.2|5581.4|5576.1|5573.3|5584.6|5581.8|5574.1|5571.3|1140
1611668100000|2021-01-26 13:35:00|5575.1|5572.3|5582.1|5579.3|5585.1|5582.3|5575.1|5572.3|1403
1611668400000|2021-01-26 13:40:00|5581.6|5578.8|5590.1|5587.3|5590.1|5587.3|5580.6|5577.8|731
1611668700000|2021-01-26 13:45:00|5590.6|5587.8|5592.1|5589.3|5594.1|5591.3|5588.1|5585.3|622
1611669000000|2021-01-26 13:50:00|5592.6|5589.8|5595.6|5592.8|5597.6|5594.8|5592.6|5589.8|248
1611669300000|2021-01-26 13:55:00|5595.1|5592.3|5598.1|5595.3|5598.1|5595.3|5595.1|5592.3|400
1611669600000|2021-01-26 14:00:00|5597.6|5594.8|5593.1|5590.3|5601.2|5598.4|5591.1|5588.3|891
1611669900000|2021-01-26 14:05:00|5594.1|5591.3|5588.6|5585.8|5598.1|5595.3|5586.6|5583.8|581
1611670200000|2021-01-26 14:10:00|5588.1|5585.3|5585.1|5582.3|5593.1|5590.3|5584.6|5581.8|1149
1611670500000|2021-01-26 14:15:00|5584.6|5581.8|5587.1|5584.3|5590.1|5587.3|5584.6|5581.8|300
1611670800000|2021-01-26 14:20:00|5586.1|5583.3|5584.1|5581.3|5587.6|5584.8|5583.1|5580.3|528
1611671100000|2021-01-26 14:25:00|5584.6|5581.8|5589.1|5586.3|5589.6|5586.8|5581.1|5578.3|383
1611671400000|2021-01-26 14:30:00|5590|5587.2|5597.1|5594.3|5600.1|5597.3|5589.1|5586.3|1565
1611671700000|2021-01-26 14:35:00|5597.6|5594.8|5599.1|5596.3|5600.6|5597.8|5594.1|5591.3|373
1611672000000|2021-01-26 14:40:00|5598.6|5595.8|5595.1|5592.3|5601.1|5598.3|5594.1|5591.3|522
1611672300000|2021-01-26 14:45:00|5595.6|5592.8|5585.1|5582.3|5599.1|5596.3|5581.6|5578.8|772
1611672600000|2021-01-26 14:50:00|5584.1|5581.3|5575.1|5572.3|5585.1|5582.3|5572.1|5569.3|1967
1611672900000|2021-01-26 14:55:00|5575.6|5572.8|5588.1|5585.3|5589.1|5586.3|5573.1|5570.3|1134
1611673200000|2021-01-26 15:00:00|5588.6|5585.8|5587.1|5584.3|5591.6|5588.8|5581.1|5578.3|1157
1611673500000|2021-01-26 15:05:00|5587.6|5584.8|5583.1|5580.3|5588.1|5585.3|5581|5578.2|433
1611673800000|2021-01-26 15:10:00|5583.6|5580.8|5566.1|5563.3|5584.6|5581.8|5562.1|5559.3|1368
1611674100000|2021-01-26 15:15:00|5566.6|5563.8|5578.1|5575.3|5578.1|5575.3|5559.6|5556.8|2286
1611674400000|2021-01-26 15:20:00|5578.2|5575.4|5571.1|5568.3|5582.6|5579.8|5570.1|5567.3|2049
1611674700000|2021-01-26 15:25:00|5570.1|5567.3|5581.1|5578.3|5582.1|5579.3|5569.6|5566.8|1577
1611675000000|2021-01-26 15:30:00|5581.6|5578.8|5575.1|5572.3|5582.1|5579.3|5572.1|5569.3|739
1611675300000|2021-01-26 15:35:00|5574.6|5571.8|5569.1|5566.3|5577.6|5574.8|5568.2|5565.4|785
1611675600000|2021-01-26 15:40:00|5569.2|5566.4|5566.1|5563.3|5570.6|5567.8|5566.1|5563.3|857
1611675900000|2021-01-26 15:45:00|5567.1|5564.3|5567|5564.2|5569.1|5566.3|5565|5562.2|633
1611676200000|2021-01-26 15:50:00|5566|5563.2|5568.1|5565.3|5568.1|5565.3|5558.6|5555.8|1098
1611676500000|2021-01-26 15:55:00|5569|5566.2|5565.6|5562.8|5571.5|5568.7|5560.2|5557.4|2552
1611676800000|2021-01-26 16:00:00|5565.1|5562.3|5561.1|5558.3|5568.1|5565.3|5556.1|5553.3|1730
1611677100000|2021-01-26 16:05:00|5561.6|5558.8|5556.1|5553.3|5565.1|5562.3|5553.1|5550.3|1818
1611677400000|2021-01-26 16:10:00|5556.6|5553.8|5560.1|5557.3|5562.1|5559.3|5555.1|5552.3|601
1611677700000|2021-01-26 16:15:00|5561.1|5558.3|5567.1|5564.3|5569.1|5566.3|5560.6|5557.8|1145
1611678000000|2021-01-26 16:20:00|5568.1|5565.3|5563.1|5560.3|5568.1|5565.3|5561.1|5558.3|619
1611678300000|2021-01-26 16:25:00|5563.6|5560.8|5563.1|5560.3|5568.1|5565.3|5561.1|5558.3|3062
1611678600000|2021-01-26 16:30:00|5563|5560.2|5563|5560.2|5565|5562.2|5559.5|5556.7|2182
1611678900000|2021-01-26 16:35:00|5563.5|5560.7|5559.5|5556.7|5567|5564.2|5558.1|5555.2|899
1611679200000|2021-01-26 16:40:00|5559|5556.2|5554|5551.2|5559|5556.2|5552.5|5549.7|601
1611679500000|2021-01-26 16:45:00|5553|5550.2|5554|5551.2|5555.5|5552.7|5553|5550.2|1451
1611679800000|2021-01-26 16:50:00|5553|5550.2|5554|5551.2|5555|5552.2|5553|5550.2|485
1611680100000|2021-01-26 16:55:00|5553.5|5550.7|5553|5550.2|5560|5557.2|5553|5550.2|387
1611680400000|2021-01-26 17:00:00|5553.1|5550.3|5553|5550.2|5558.5|5555.7|5553|5550.2|1176
1611680700000|2021-01-26 17:05:00|5552.9|5550.1|5549|5546.2|5552.9|5550.1|5546|5543.2|1097
1611681000000|2021-01-26 17:10:00|5550|5547.2|5557|5554.2|5558|5555.2|5549|5546.2|994
1611681300000|2021-01-26 17:15:00|5556|5553.2|5554|5551.2|5556.5|5553.7|5552|5549.2|304
1611681600000|2021-01-26 17:20:00|5554.1|5551.3|5561.5|5558.7|5563|5560.2|5554|5551.2|257
1611681900000|2021-01-26 17:25:00|5561|5558.2|5570|5567.2|5570|5567.2|5560.6|5557.8|601
1611682200000|2021-01-26 17:30:00|5569.5|5566.7|5567|5564.2|5570|5567.2|5566|5563.2|225
1611682500000|2021-01-26 17:35:00|5567.5|5564.7|5567|5564.2|5569|5566.2|5565|5562.2|273
1611682800000|2021-01-26 17:40:00|5568|5565.2|5565|5562.2|5568|5565.2|5563|5560.2|306
1611683100000|2021-01-26 17:45:00|5566|5563.2|5568|5565.2|5568|5565.2|5564.5|5561.7|243
1611683400000|2021-01-26 17:50:00|5567.5|5564.7|5564.5|5561.7|5568|5565.2|5564|5561.2|262
1611683700000|2021-01-26 17:55:00|5564|5561.2|5563.5|5560.7|5568|5565.2|5562.5|5559.7|440
1611684000000|2021-01-26 18:00:00|5564|5561.2|5561.5|5558.7|5565.5|5562.7|5560|5557.2|342
1611684300000|2021-01-26 18:05:00|5562|5559.2|5559.5|5556.7|5563.5|5560.7|5559|5556.2|214
1611684600000|2021-01-26 18:10:00|5560|5557.2|5572|5569.2|5572|5569.2|5560|5557.2|349
1611684900000|2021-01-26 18:15:00|5572.5|5569.7|5569|5566.2|5575|5572.2|5568.5|5565.7|1284
1611685200000|2021-01-26 18:20:00|5569.5|5566.7|5565|5562.2|5570|5567.2|5565|5562.2|182
1611685500000|2021-01-26 18:25:00|5564|5561.2|5566|5563.2|5569|5566.2|5564|5561.2|245
1611685800000|2021-01-26 18:30:00|5565.5|5562.7|5565|5562.2|5567|5564.2|5562.5|5559.7|262
1611686100000|2021-01-26 18:35:00|5564|5561.2|5565|5562.2|5567|5564.2|5563|5560.2|104
1611686400000|2021-01-26 18:40:00|5564|5561.2|5561|5558.2|5565|5562.2|5559.5|5556.7|286
1611686700000|2021-01-26 18:45:00|5561.5|5558.7|5562|5559.2|5564|5561.2|5560|5557.2|273
1611687000000|2021-01-26 18:50:00|5562.5|5559.7|5569|5566.2|5570|5567.2|5562.5|5559.7|727
1611687300000|2021-01-26 18:55:00|5568.5|5565.7|5569|5566.2|5571|5568.2|5566|5563.2|735
1611687600000|2021-01-26 19:00:00|5568|5565.2|5569|5566.2|5569.5|5566.7|5564|5561.2|723
1611687900000|2021-01-26 19:05:00|5569.5|5566.7|5572.5|5569.7|5575|5572.2|5568|5565.2|1280
1611688200000|2021-01-26 19:10:00|5572.9|5570.1|5571.5|5568.7|5573.5|5570.7|5569|5566.2|336
1611688500000|2021-01-26 19:15:00|5571|5568.2|5566.5|5563.7|5573|5570.2|5566.5|5563.7|393
1611688800000|2021-01-26 19:20:00|5566|5563.2|5567.5|5564.7|5568.5|5565.7|5561.5|5558.7|1193
1611689100000|2021-01-26 19:25:00|5567|5564.2|5566|5563.2|5570|5567.2|5563.5|5560.7|2962
1611689400000|2021-01-26 19:30:00|5567|5564.2|5560.5|5557.7|5568.5|5565.7|5559.9|5557.1|2373
1611689700000|2021-01-26 19:35:00|5560|5557.2|5564.4|5561.6|5565|5562.2|5559|5556.2|808
1611690000000|2021-01-26 19:40:00|5564|5561.2|5559.9|5557.1|5564|5561.2|5558.9|5556.1|353
1611690300000|2021-01-26 19:45:00|5559|5556.2|5559.9|5557.1|5560|5557.2|5557.9|5555.1|315
1611690600000|2021-01-26 19:50:00|5559|5556.2|5560|5557.2|5560.4|5557.6|5558.9|5556.1|99
1611690900000|2021-01-26 19:55:00|5559.9|5557.1|5560|5557.2|5560|5557.2|5559|5556.2|318
1611691200000|2021-01-26 20:00:00|5559.9|5557.1|5559.4|5556.6|5561|5558.2|5558.4|5555.6|77
1611691500000|2021-01-26 20:05:00|5559|5556.2|5560.4|5557.6|5560.4|5557.6|5559|5556.2|265
1611691800000|2021-01-26 20:10:00|5560.9|5558.1|5559.9|5557.1|5561.9|5559.1|5558.9|5556.1|213
1611692100000|2021-01-26 20:15:00|5559|5556.2|5559.4|5556.6|5559.9|5557.1|5557.9|5555.1|170
1611692400000|2021-01-26 20:20:00|5558.9|5556.1|5559.9|5557.1|5560.4|5557.6|5558.9|5556.1|123
1611692700000|2021-01-26 20:25:00|5558.9|5556.1|5561.4|5558.6|5561.9|5559.1|5557.9|5555.1|341
1611693000000|2021-01-26 20:30:00|5561.9|5559.1|5557.4|5554.6|5561.9|5559.1|5554.9|5552.1|325
1611693300000|2021-01-26 20:35:00|5556.9|5554.1|5555.4|5552.6|5558.9|5556.1|5555.4|5552.6|296
1611693600000|2021-01-26 20:40:00|5555.9|5553.1|5557.9|5555.1|5557.9|5555.1|5555.4|5552.6|41
1611693900000|2021-01-26 20:45:00|5557.4|5554.6|5557.9|5555.1|5559.9|5557.1|5556.9|5554.1|83
1611694200000|2021-01-26 20:50:00|5558.4|5555.6|5558.9|5556.1|5559.4|5556.6|5557.4|5554.6|177
1611694500000|2021-01-26 20:55:00|5559.4|5556.6|5557.9|5555.1|5559.9|5557.1|5556.9|5554.1|151
1611694800000|2021-01-26 21:00:00|5556.4|5553.6|5559.4|5556.6|5560.4|5557.6|5556.4|5553.6|550
1611695100000|2021-01-26 21:05:00|5558.9|5556.1|5558.4|5555.6|5560.4|5557.6|5557.4|5554.6|120
1611695400000|2021-01-26 21:10:00|5557.9|5555.1|5557.9|5555.1|5560.9|5558.1|5557.9|5555.1|37
1611695700000|2021-01-26 21:15:00|5558.4|5555.6|5561.4|5558.6|5562.4|5559.6|5558.4|5555.6|41
1611696000000|2021-01-26 21:20:00|5561.9|5559.1|5562.9|5560.1|5563.4|5560.6|5560.4|5557.6|46
1611696300000|2021-01-26 21:25:00|5563.4|5560.6|5565|5561|5565.5|5562.1|5562.9|5560.1|89
1611696600000|2021-01-26 21:30:00|5564.8|5562|5570.9|5568.1|5581.5|5578.1|5564.4|5558.7|422
1611696900000|2021-01-26 21:35:00|5570.4|5567.6|5580.9|5578.1|5582.4|5579.6|5566.9|5564.1|505
1611697200000|2021-01-26 21:40:00|5580.4|5577.6|5578.4|5575.6|5580.4|5577.6|5576.9|5574.1|171
1611697500000|2021-01-26 21:45:00|5579.4|5576.6|5575.4|5572.6|5584.5|5580.6|5573.9|5571.1|157
1611697800000|2021-01-26 21:50:00|5575.3|5572.5|5577.9|5575.1|5578.9|5576.1|5574.9|5572.1|57
1611698100000|2021-01-26 21:55:00|5578.4|5575.6|5582.5|5572.5|5584.4|5579.5|5575.9|5569.5|170
1611698400000|2021-01-26 22:00:00|5579.4|5575.4|5584.5|5574.5|5584.5|5578|5576.9|5570.5|1
1611698700000|2021-01-26 22:05:00|5584.9|5574.9|5584.9|5574.9|5584.9|5574.9|5584.9|5574.9|1
1611699000000|2021-01-26 22:10:00|||||||||4
1611699900000|2021-01-26 22:25:00|5590.4|5580.4|5590.4|5580.4|5590.4|5580.4|5590.4|5580.4|92
1611700200000|2021-01-26 22:30:00|5590.3|5580.3|5587.4|5577.4|5590.3|5580.3|5587.4|5577.4|0
1611700800000|2021-01-26 22:40:00|5587.5|5577.5|5586.4|5576.4|5589.9|5586|5586.4|5576.4|0
1611701400000|2021-01-26 22:50:00|5585.3|5582.5|5586.9|5576.9|5588.9|5582.5|5585.3|5576.9|0
1611701700000|2021-01-26 22:55:00|5586.4|5576.4|5584.9|5580.9|5589.4|5580.9|5584.9|5576.4|13
1611709200000|2021-01-27 01:00:00|5582.3|5579.5|5580.7|5577.9|5585.7|5582.9|5578.7|5575.9|498
1611709500000|2021-01-27 01:05:00|5580.2|5577.4|5571.2|5568.4|5581.7|5578.9|5571.2|5568.4|95
1611709800000|2021-01-27 01:10:00|5571.7|5568.9|5578.2|5575.4|5578.7|5575.9|5569.7|5566.9|311
1611710100000|2021-01-27 01:15:00|5577.8|5575|5575.7|5572.9|5578.2|5575.4|5570.8|5568|47
1611710400000|2021-01-27 01:20:00|5575.2|5572.4|5575.2|5572.4|5576.2|5573.4|5572.7|5569.9|26
1611710700000|2021-01-27 01:25:00|5574.8|5572|5578.7|5575.9|5579.2|5576.4|5574.7|5571.9|17
1611711000000|2021-01-27 01:30:00|5577.7|5574.9|5579.2|5576.4|5580.7|5577.9|5577.7|5574.9|18
1611711300000|2021-01-27 01:35:00|5578.7|5575.9|5579.7|5576.9|5580.2|5577.4|5577.7|5574.9|29
1611711600000|2021-01-27 01:40:00|5580.7|5577.9|5582.2|5579.4|5583.7|5580.9|5580.7|5577.9|54
1611711900000|2021-01-27 01:45:00|5581.7|5578.9|5577.7|5574.9|5583.7|5580.9|5576.7|5573.9|68
1611712200000|2021-01-27 01:50:00|5578.2|5575.4|5578.7|5575.9|5580.2|5577.4|5575.7|5572.9|79
1611712500000|2021-01-27 01:55:00|5579.2|5576.4|5579.2|5576.4|5580.2|5577.4|5576.7|5573.9|132
1611712800000|2021-01-27 02:00:00|5578.7|5575.9|5573.7|5570.9|5580.2|5577.4|5572.7|5569.9|147
1611713100000|2021-01-27 02:05:00|5574.7|5571.9|5575.2|5572.4|5578.2|5575.4|5573.7|5570.9|65
1611713400000|2021-01-27 02:10:00|5575.7|5572.9|5574.2|5571.4|5577.7|5574.9|5573.7|5570.9|102
1611713700000|2021-01-27 02:15:00|5573.7|5570.9|5575.2|5572.4|5575.2|5572.4|5572.7|5569.9|76
1611714000000|2021-01-27 02:20:00|5574.7|5571.9|5574.7|5571.9|5575.7|5572.9|5573.7|5570.9|16
1611714300000|2021-01-27 02:25:00|5575.2|5572.4|5576.7|5573.9|5577.2|5574.4|5574.7|5571.9|83
1611714600000|2021-01-27 02:30:00|5577.7|5574.9|5579.2|5576.4|5582.2|5579.4|5577.7|5574.9|122
1611714900000|2021-01-27 02:35:00|5578.7|5575.9|5577.7|5574.9|5580.7|5577.9|5576.7|5573.9|250
1611715200000|2021-01-27 02:40:00|5578.7|5575.9|5575.7|5572.9|5578.7|5575.9|5574.7|5571.9|85
1611715500000|2021-01-27 02:45:00|5576.2|5573.4|5576.7|5573.9|5577.7|5574.9|5575.2|5572.4|42
1611715800000|2021-01-27 02:50:00|5577.7|5574.9|5576.7|5573.9|5578.2|5575.4|5576.2|5573.4|49
1611716100000|2021-01-27 02:55:00|5576.2|5573.4|5575.7|5572.9|5579.7|5576.9|5575.7|5572.9|81
1611716400000|2021-01-27 03:00:00|5575.2|5572.4|5579.7|5576.9|5579.7|5576.9|5573.7|5570.9|41
1611716700000|2021-01-27 03:05:00|5580.7|5577.9|5580.2|5577.4|5582.7|5579.9|5579.7|5576.9|87
1611717000000|2021-01-27 03:10:00|5579.7|5576.9|5582.7|5579.9|5582.7|5579.9|5579.2|5576.4|18
1611717300000|2021-01-27 03:15:00|5583.2|5580.4|5588.7|5585.9|5589.7|5586.9|5583.2|5580.4|217
1611717600000|2021-01-27 03:20:00|5588.2|5585.4|5586.7|5583.9|5588.7|5585.9|5586.7|5583.9|40
1611717900000|2021-01-27 03:25:00|5587.7|5584.9|5588.7|5585.9|5589.7|5586.9|5587.7|5584.9|76
1611718200000|2021-01-27 03:30:00|5587.7|5584.9|5589.7|5586.9|5589.7|5586.9|5587.7|5584.9|17
1611718500000|2021-01-27 03:35:00|5590.2|5587.4|5588.7|5585.9|5590.2|5587.4|5587.7|5584.9|57
1611718800000|2021-01-27 03:40:00|5588.2|5585.4|5589.7|5586.9|5590.7|5587.9|5587.7|5584.9|40
1611719100000|2021-01-27 03:45:00|5588.7|5585.9|5590.2|5587.4|5590.7|5587.9|5587.7|5584.9|66
1611719400000|2021-01-27 03:50:00|5589.7|5586.9|5589.7|5586.9|5591.7|5588.9|5589.7|5586.9|20
1611719700000|2021-01-27 03:55:00|5589.2|5586.4|5588.7|5585.9|5589.7|5586.9|5588.7|5585.9|4
1611720000000|2021-01-27 04:00:00|5588.2|5585.4|5590.7|5587.9|5590.7|5587.9|5587.7|5584.9|20
1611720300000|2021-01-27 04:05:00|5590.6|5587.8|5590.7|5587.9|5590.7|5587.9|5589.2|5586.4|17
1611720600000|2021-01-27 04:10:00|5590.2|5587.4|5588.7|5585.9|5590.7|5587.9|5588.7|5585.9|5
1611720900000|2021-01-27 04:15:00|5588.6|5585.8|5587.7|5584.9|5588.6|5585.8|5587.7|5584.9|6
1611721200000|2021-01-27 04:20:00|5586.7|5583.9|5585.7|5582.9|5586.7|5583.9|5585.7|5582.9|13
1611721500000|2021-01-27 04:25:00|5586.2|5583.4|5585.6|5582.8|5586.7|5583.9|5585.6|5582.8|14
1611721800000|2021-01-27 04:30:00|5585.2|5582.4|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|25
1611722100000|2021-01-27 04:35:00|5584.2|5581.4|5585.6|5582.8|5585.6|5582.8|5584.2|5581.4|3
1611722400000|2021-01-27 04:40:00|5584.7|5581.9|5584.6|5581.8|5585.6|5582.8|5584.6|5581.8|19
1611722700000|2021-01-27 04:45:00|5584.7|5581.9|5584.6|5581.8|5584.7|5581.9|5584.2|5581.4|8
1611723000000|2021-01-27 04:50:00|5585.1|5582.3|5582.6|5579.8|5585.2|5582.4|5582.6|5579.8|23
1611723300000|2021-01-27 04:55:00|5583.1|5580.3|5583.6|5580.8|5584.6|5581.8|5582.6|5579.8|42
1611723600000|2021-01-27 05:00:00|5584.1|5581.3|5587.6|5584.8|5587.6|5584.8|5584.1|5581.3|6
1611723900000|2021-01-27 05:05:00|5587.1|5584.3|5588.6|5585.8|5589.6|5586.8|5587.1|5584.3|234
1611724200000|2021-01-27 05:10:00|5589.6|5586.8|5589.6|5586.8|5590.6|5587.8|5589.6|5586.8|80
1611724500000|2021-01-27 05:15:00|5592.6|5589.8|5600.1|5597.3|5600.6|5597.8|5592.6|5589.8|371
1611724800000|2021-01-27 05:20:00|5599.6|5596.8|5597.6|5594.8|5600.6|5597.8|5597.1|5594.3|51
1611725100000|2021-01-27 05:25:00|5599.6|5596.8|5598.6|5595.8|5599.6|5596.8|5596.6|5593.8|33
1611725400000|2021-01-27 05:30:00|5599.6|5596.8|5598.6|5595.8|5600.6|5597.8|5595.6|5592.8|136
1611725700000|2021-01-27 05:35:00|5599.1|5596.3|5600.6|5597.8|5600.6|5597.8|5598.1|5595.3|90
1611726000000|2021-01-27 05:40:00|5601.1|5598.3|5604.1|5601.3|5604.6|5601.8|5599.6|5596.8|279
1611726300000|2021-01-27 05:45:00|5604.6|5601.8|5604.6|5601.8|5605.1|5602.3|5602.1|5599.3|268
1611726600000|2021-01-27 05:50:00|5605.6|5602.8|5605.6|5602.8|5605.6|5602.8|5603.6|5600.8|314
1611726900000|2021-01-27 05:55:00|5605.1|5602.3|5606.1|5603.3|5606.1|5603.3|5604.6|5601.8|32
1611727200000|2021-01-27 06:00:00|5605.6|5602.8|5605.6|5602.8|5607.6|5604.8|5604.1|5601.3|83
1611727500000|2021-01-27 06:05:00|5606.1|5603.3|5603.1|5600.3|5606.1|5603.3|5603.1|5600.3|33
1611727800000|2021-01-27 06:10:00|5603.6|5600.8|5603.6|5600.8|5604.1|5601.3|5601.6|5598.8|606
1611728100000|2021-01-27 06:15:00|5603.1|5600.3|5604.6|5601.8|5607.1|5604.3|5603.1|5600.3|106
1611728400000|2021-01-27 06:20:00|5604.1|5601.3|5602.6|5599.8|5605.6|5602.8|5602.6|5599.8|30
1611728700000|2021-01-27 06:25:00|5603.1|5600.3|5602.6|5599.8|5603.6|5600.8|5602.1|5599.3|66
1611729000000|2021-01-27 06:30:00|5602.1|5599.3|5602.6|5599.8|5603.6|5600.8|5601.6|5598.8|133
1611729300000|2021-01-27 06:35:00|5602.1|5599.3|5603.6|5600.8|5603.6|5600.8|5601.6|5598.8|860
1611729600000|2021-01-27 06:40:00|5602.6|5599.8|5603.6|5600.8|5604.1|5601.3|5602.6|5599.8|320
1611729900000|2021-01-27 06:45:00|5602.6|5599.8|5600.6|5597.8|5603.6|5600.8|5600.6|5597.8|32
1611730200000|2021-01-27 06:50:00|5599.6|5596.8|5599.6|5596.8|5603.6|5600.8|5599.6|5596.8|236
1611730500000|2021-01-27 06:55:00|5599.1|5596.3|5603.6|5600.8|5604.1|5601.3|5597.6|5594.8|799
1611730800000|2021-01-27 07:00:00|5602.6|5599.8|5602.6|5599.8|5603.6|5600.8|5599.1|5596.3|90
1611731100000|2021-01-27 07:05:00|5601.6|5598.8|5600.1|5597.3|5602.1|5599.3|5598.6|5595.8|262
1611731400000|2021-01-27 07:10:00|5600.6|5597.8|5603.6|5600.8|5604.6|5601.8|5599.6|5596.8|108
1611731700000|2021-01-27 07:15:00|5602.6|5599.8|5606.6|5603.8|5608.6|5605.8|5602.1|5599.3|803
1611732000000|2021-01-27 07:20:00|5607.1|5604.3|5606.1|5603.3|5607.6|5604.8|5605.1|5602.3|578
1611732300000|2021-01-27 07:25:00|5606.6|5603.8|5605.6|5602.8|5606.6|5603.8|5604.6|5601.8|30
1611732600000|2021-01-27 07:30:00|5606.6|5603.8|5602.6|5599.8|5606.6|5603.8|5602.6|5599.8|268
1611732900000|2021-01-27 07:35:00|5603.6|5600.8|5598.1|5595.3|5603.6|5600.8|5597.6|5594.8|805
1611733200000|2021-01-27 07:40:00|5598.6|5595.8|5597.6|5594.8|5599.6|5596.8|5595.6|5592.8|175
1611733500000|2021-01-27 07:45:00|5597.1|5594.3|5602.6|5599.8|5605.6|5602.8|5597.1|5594.3|287
1611733800000|2021-01-27 07:50:00|5601.6|5598.8|5603.6|5600.8|5603.6|5600.8|5600.6|5597.8|427
1611734100000|2021-01-27 07:55:00|5602.6|5599.8|5601.6|5598.8|5603.6|5600.8|5600.1|5597.3|1048
1611734400000|2021-01-27 08:00:00|5601.1|5598.3|5593.5|5590.7|5601.6|5598.8|5590.6|5587.8|847
1611734700000|2021-01-27 08:05:00|5593.1|5590.3|5599.6|5596.8|5602.6|5599.8|5591.6|5588.8|982
1611735000000|2021-01-27 08:10:00|5600|5597.2|5604.1|5601.3|5607.6|5604.8|5597.6|5594.8|629
1611735300000|2021-01-27 08:15:00|5603.6|5600.8|5607.1|5604.3|5608.6|5605.8|5602.5|5599.7|902
1611735600000|2021-01-27 08:20:00|5606.6|5603.8|5609|5606.2|5609.6|5606.8|5606.5|5603.7|1861
1611735900000|2021-01-27 08:25:00|5609.1|5606.3|5611.6|5608.8|5613.6|5610.8|5605.6|5602.8|3433
1611736200000|2021-01-27 08:30:00|5612.6|5609.8|5612.6|5609.8|5621.5|5618.7|5608.6|5605.8|3305
1611736500000|2021-01-27 08:35:00|5613|5610.2|5608.5|5605.7|5614.6|5611.8|5608.5|5605.7|1181
1611736800000|2021-01-27 08:40:00|5609|5606.2|5610.5|5607.7|5611.5|5608.7|5606.5|5603.7|672
1611737100000|2021-01-27 08:45:00|5609.6|5606.8|5607.5|5604.7|5610.5|5607.7|5606.5|5603.7|523
1611737400000|2021-01-27 08:50:00|5607|5604.2|5604.5|5601.7|5607.5|5604.7|5603.5|5600.7|534
1611737700000|2021-01-27 08:55:00|5604|5601.2|5599.5|5596.7|5604.5|5601.7|5599.5|5596.7|690
1611738000000|2021-01-27 09:00:00|5601.5|5598.7|5609.5|5606.7|5610.5|5607.7|5599.5|5596.7|908
1611738300000|2021-01-27 09:05:00|5610.5|5607.7|5607.5|5604.7|5610.5|5607.7|5606.5|5603.7|242
1611738600000|2021-01-27 09:10:00|5607|5604.2|5610.5|5607.7|5614.5|5611.7|5606.5|5603.7|2584
1611738900000|2021-01-27 09:15:00|5611.5|5608.7|5615.5|5612.7|5616.5|5613.7|5609.5|5606.7|1583
1611739200000|2021-01-27 09:20:00|5615|5612.2|5610.5|5607.7|5616.5|5613.7|5609.5|5606.7|1220
1611739500000|2021-01-27 09:25:00|5611.5|5608.7|5604.5|5601.7|5612|5609.2|5603.5|5600.7|756
1611739800000|2021-01-27 09:30:00|5604.4|5601.6|5609.5|5606.7|5609.5|5606.7|5602.5|5599.7|754
1611740100000|2021-01-27 09:35:00|5609.4|5606.6|5603.5|5600.7|5611.5|5608.7|5602.5|5597.6|934
1611740400000|2021-01-27 09:40:00|5604.5|5601.7|5605.4|5602.6|5607.5|5604.7|5604.4|5601.6|603
1611740700000|2021-01-27 09:45:00|5605.5|5602.7|5600|5597.2|5605.5|5602.7|5598.5|5595.7|428
1611741000000|2021-01-27 09:50:00|5599.5|5596.7|5596.4|5593.6|5600.5|5597.7|5595.4|5592.6|449
1611741300000|2021-01-27 09:55:00|5596|5593.2|5595.4|5592.6|5597.4|5594.6|5595.4|5592.6|545
1611741600000|2021-01-27 10:00:00|5594.4|5591.6|5593.4|5590.6|5596.4|5593.6|5593.4|5590.6|864
1611741900000|2021-01-27 10:05:00|5593.9|5591.1|5597.4|5594.6|5597.4|5594.6|5593.4|5590.6|700
1611742200000|2021-01-27 10:10:00|5596.9|5594.1|5598.9|5596.1|5599.4|5596.6|5594.4|5591.6|589
1611742500000|2021-01-27 10:15:00|5599.4|5596.6|5594.4|5591.6|5599.4|5596.6|5593.9|5591.1|2564
1611742800000|2021-01-27 10:20:00|5593.4|5590.6|5596.4|5593.6|5599.4|5596.6|5593.4|5590.6|1036
1611743100000|2021-01-27 10:25:00|5596.9|5594.1|5597.4|5594.6|5597.4|5594.6|5593.4|5590.6|364
1611743400000|2021-01-27 10:30:00|5596.9|5594.1|5604.4|5601.6|5605.9|5603.1|5595.4|5592.6|1225
1611743700000|2021-01-27 10:35:00|5603.4|5600.6|5607.4|5604.6|5608.4|5605.6|5602.9|5600.1|1216
1611744000000|2021-01-27 10:40:00|5606.5|5603.7|5607.4|5604.6|5608.4|5605.6|5605.4|5602.6|1583
1611744300000|2021-01-27 10:45:00|5608.4|5605.6|5606.4|5603.6|5609.4|5606.6|5606.4|5603.6|170
1611744600000|2021-01-27 10:50:00|5605.4|5602.6|5605.4|5602.6|5607.4|5604.6|5604.4|5601.6|511
1611744900000|2021-01-27 10:55:00|5604.4|5601.6|5602.9|5600.1|5606.4|5603.6|5601.4|5598.6|2569
1611745200000|2021-01-27 11:00:00|5602.4|5599.6|5594.4|5591.6|5602.9|5600.1|5592.4|5589.6|1509
1611745500000|2021-01-27 11:05:00|5594.9|5592.1|5596.4|5593.6|5597.4|5594.6|5593.4|5590.6|2502
1611745800000|2021-01-27 11:10:00|5596.9|5594.1|5593.4|5590.6|5597.4|5594.6|5590.4|5587.6|703
1611746100000|2021-01-27 11:15:00|5592.9|5590.1|5598.4|5595.6|5599.4|5596.6|5592.9|5590.1|296
1611746400000|2021-01-27 11:20:00|5597.4|5594.6|5597.4|5594.6|5599.4|5596.6|5595.4|5592.6|1291
1611746700000|2021-01-27 11:25:00|5596.9|5594.1|5588.4|5585.6|5597.4|5594.6|5586.4|5583.6|875
1611747000000|2021-01-27 11:30:00|5589.4|5586.6|5583.3|5580.5|5593.4|5590.6|5582.3|5579.5|2505
1611747300000|2021-01-27 11:35:00|5582.8|5580|5574.4|5571.6|5583.3|5580.5|5568.4|5565.6|1238
1611747600000|2021-01-27 11:40:00|5573.4|5570.6|5573.4|5570.6|5576.4|5573.6|5570.3|5567.5|1393
1611747900000|2021-01-27 11:45:00|5572.9|5570.1|5566.4|5563.6|5574.4|5571.6|5562.4|5559.6|827
1611748200000|2021-01-27 11:50:00|5565.4|5562.6|5576.4|5573.6|5578.4|5575.6|5562.4|5559.6|795
1611748500000|2021-01-27 11:55:00|5576.3|5573.5|5574.3|5571.5|5576.3|5573.5|5569.9|5567.1|817
1611748800000|2021-01-27 12:00:00|5574.4|5571.6|5576.3|5573.5|5578.4|5575.6|5573.4|5570.6|331
1611749100000|2021-01-27 12:05:00|5575.4|5572.6|5573.8|5571|5578.3|5575.5|5572.4|5569.6|250
1611749400000|2021-01-27 12:10:00|5573.3|5570.5|5574.3|5571.5|5576.3|5573.5|5569.3|5566.5|506
1611749700000|2021-01-27 12:15:00|5573.3|5570.5|5572.8|5570|5576.3|5573.5|5569.3|5566.5|343
1611750000000|2021-01-27 12:20:00|5573.3|5570.5|5580.3|5577.5|5580.3|5577.5|5571.3|5568.5|702
1611750300000|2021-01-27 12:25:00|5579.3|5576.5|5578.3|5575.5|5580.3|5577.5|5576.3|5573.5|373
1611750600000|2021-01-27 12:30:00|5578.8|5576|5580.8|5578|5582.8|5580|5574.3|5571.5|512
1611750900000|2021-01-27 12:35:00|5580.3|5577.5|5576.8|5574|5581.8|5579|5574.3|5571.5|431
1611751200000|2021-01-27 12:40:00|5577.3|5574.5|5570.8|5568|5579.3|5576.5|5569.3|5566.5|1119
1611751500000|2021-01-27 12:45:00|5571.3|5568.5|5579.8|5577|5580.3|5577.5|5569.3|5566.5|376
1611751800000|2021-01-27 12:50:00|5579.3|5576.5|5574.8|5572|5580.3|5577.5|5574.3|5571.5|373
1611752100000|2021-01-27 12:55:00|5575.3|5572.5|5566.3|5563.5|5575.3|5572.5|5565.3|5562.5|644
1611752400000|2021-01-27 13:00:00|5565.8|5563|5564.8|5562|5566.3|5563.5|5558.3|5553.4|5036
1611752700000|2021-01-27 13:05:00|5565.3|5562.5|5554.8|5552|5565.3|5562.5|5553.3|5550.5|2256
1611753000000|2021-01-27 13:10:00|5554.3|5551.5|5559.3|5556.5|5560.3|5557.5|5553.3|5550.5|3604
1611753300000|2021-01-27 13:15:00|5558.3|5555.5|5568.3|5565.5|5571.3|5568.5|5557.3|5554.5|694
1611753600000|2021-01-27 13:20:00|5567.8|5565|5572.3|5569.5|5573.3|5570.5|5567.8|5565|1935
1611753900000|2021-01-27 13:25:00|5571.3|5568.5|5567.8|5565|5573.3|5570.5|5566.8|5564|722
1611754200000|2021-01-27 13:30:00|5567.3|5564.5|5556.8|5554|5568.3|5565.5|5555.3|5552.5|1157
1611754500000|2021-01-27 13:35:00|5556.3|5553.5|5555.3|5552.5|5557.3|5554.5|5553.3|5550.5|1038
1611754800000|2021-01-27 13:40:00|5554.3|5551.5|5558.3|5555.5|5559.3|5556.5|5553.3|5550.5|637
1611755100000|2021-01-27 13:45:00|5557.8|5555|5555.3|5552.5|5559.3|5556.5|5554.3|5551.5|464
1611755400000|2021-01-27 13:50:00|5555.8|5553|5554.8|5552|5557.3|5554.5|5553.3|5550.5|784
1611755700000|2021-01-27 13:55:00|5554.3|5551.5|5551.3|5548.5|5555.8|5553|5549.3|5546.5|713
1611756000000|2021-01-27 14:00:00|5550.3|5547.5|5561.3|5558.5|5568.2|5565.4|5550.3|5547.5|1528
1611756300000|2021-01-27 14:05:00|5561.2|5558.4|5543.3|5540.5|5563.3|5560.5|5542.2|5539.4|1810
1611756600000|2021-01-27 14:10:00|5542.8|5540|5557.3|5554.5|5559.3|5556.5|5542.3|5539.5|2482
1611756900000|2021-01-27 14:15:00|5556.8|5554|5552.3|5549.5|5556.8|5554|5548.3|5545.5|792
1611757200000|2021-01-27 14:20:00|5552.7|5549.9|5547.3|5544.5|5556.3|5553.5|5547.3|5544.5|1246
1611757500000|2021-01-27 14:25:00|5546.3|5543.5|5553.3|5550.5|5556.3|5553.5|5542.3|5539.5|1698
1611757800000|2021-01-27 14:30:00|5553.2|5550.4|5539.8|5537|5553.3|5550.5|5532.3|5529.5|2629
1611758100000|2021-01-27 14:35:00|5540.3|5537.5|5529.3|5526.5|5540.3|5537.5|5527.3|5524.5|4309
1611758400000|2021-01-27 14:40:00|5528.8|5526|5516.3|5513.5|5530.2|5527.4|5515.3|5512.5|3685
1611758700000|2021-01-27 14:45:00|5515.8|5513|5508.7|5505.9|5519.3|5516.5|5507.7|5504.9|3138
1611759000000|2021-01-27 14:50:00|5508.2|5505.4|5501.2|5498.4|5509.2|5506.4|5496.2|5493.4|5943
1611759300000|2021-01-27 14:55:00|5501.7|5498.9|5528.2|5525.4|5533.2|5530.4|5501.2|5498.4|3906
1611759600000|2021-01-27 15:00:00|5528.7|5525.9|5545.2|5542.4|5546.2|5543.4|5525.2|5522.4|2872
1611759900000|2021-01-27 15:05:00|5545.7|5542.9|5537.2|5534.4|5546.2|5543.4|5532.7|5529.9|1428
1611760200000|2021-01-27 15:10:00|5538.2|5535.4|5531.2|5528.4|5542.2|5539.4|5529.2|5526.4|1114
1611760500000|2021-01-27 15:15:00|5530.7|5527.9|5537.2|5534.4|5540.7|5537.9|5529.2|5526.4|3487
1611760800000|2021-01-27 15:20:00|5538.2|5535.4|5553.2|5550.4|5554.8|5551.4|5538.2|5535.4|3256
1611761100000|2021-01-27 15:25:00|5554.2|5551.4|5559.9|5555.9|5560.3|5557.5|5552.2|5549.4|4515
1611761400000|2021-01-27 15:30:00|5563.8|5559.8|5582.7|5579.9|5598.9|5596|5559.8|5553.4|438319
1611761700000|2021-01-27 15:35:00|5582.2|5579.4|5578.3|5575.5|5590.7|5587.9|5575.2|5572.4|3971
1611762000000|2021-01-27 15:40:00|5578.7|5575.9|5600.2|5597.4|5600.2|5597.4|5577.3|5574.5|4422
1611762300000|2021-01-27 15:45:00|5601.2|5598.4|5596.2|5593.4|5601.2|5598.4|5585.2|5582.4|2558
1611762600000|2021-01-27 15:50:00|5595.7|5592.9|5596.7|5593.9|5598.7|5595.9|5586.3|5583.5|3713
1611762900000|2021-01-27 15:55:00|5597.2|5594.4|5606.2|5603.4|5609.2|5606.4|5595.2|5592.4|2180
1611763200000|2021-01-27 16:00:00|5605.2|5602.4|5591.7|5588.9|5610.2|5607.4|5591.7|5588.9|2647
1611763500000|2021-01-27 16:05:00|5592.2|5589.4|5599.7|5596.9|5604.2|5601.4|5592.2|5589.4|1400
1611763800000|2021-01-27 16:10:00|5600.2|5597.4|5601.2|5598.4|5616.2|5613.4|5597.2|5594.4|4372
1611764100000|2021-01-27 16:15:00|5602.2|5599.4|5590.2|5587.4|5604.2|5601.4|5589.7|5586.9|2178
1611764400000|2021-01-27 16:20:00|5590.7|5587.9|5594.2|5591.4|5602.2|5599.4|5585.2|5582.4|2427
1611764700000|2021-01-27 16:25:00|5594.7|5591.9|5599.2|5596.4|5608.7|5605.9|5593.7|5590.9|4386
1611765000000|2021-01-27 16:30:00|5600.2|5597.4|5601.2|5598.4|5604.2|5601.4|5594.7|5591.9|2317
1611765300000|2021-01-27 16:35:00|5600.2|5597.4|5598.2|5595.4|5607.2|5604.4|5597.2|5594.4|2942
1611765600000|2021-01-27 16:40:00|5597.7|5594.9|5601.2|5598.4|5604.2|5601.4|5597.2|5594.4|2759
1611765900000|2021-01-27 16:45:00|5602.2|5599.4|5600.2|5597.4|5608.3|5604.4|5600.2|5597.4|1608
1611766200000|2021-01-27 16:50:00|5600.7|5597.9|5596.2|5593.4|5605.2|5602.4|5596.2|5593.4|990
1611766500000|2021-01-27 16:55:00|5596.7|5593.9|5589.2|5586.4|5598.3|5595.4|5587.2|5584.4|2949
1611766800000|2021-01-27 17:00:00|5588.7|5585.9|5592.2|5589.4|5594.7|5591.9|5585.2|5582.4|2029
1611767100000|2021-01-27 17:05:00|5591.7|5588.9|5600.2|5597.4|5602.2|5599.4|5591.7|5588.9|1106
1611767400000|2021-01-27 17:10:00|5601.2|5598.4|5607.7|5604.9|5608.2|5605.4|5601.2|5598.4|1425
1611767700000|2021-01-27 17:15:00|5607.2|5604.4|5597.2|5594.4|5609.2|5606.4|5597.2|5594.4|2101
1611768000000|2021-01-27 17:20:00|5597.7|5594.9|5594.2|5591.4|5602.2|5599.4|5593.2|5590.4|866
1611768300000|2021-01-27 17:25:00|5593.2|5590.4|5593.7|5590.9|5594.7|5591.9|5589.2|5586.4|950
1611768600000|2021-01-27 17:30:00|5594.2|5591.4|5591.2|5588.4|5594.2|5591.4|5588.2|5585.4|830
1611768900000|2021-01-27 17:35:00|5591.7|5588.9|5594.2|5591.4|5598.2|5595.4|5588.2|5585.4|1061
1611769200000|2021-01-27 17:40:00|5593.7|5590.9|5598.6|5595.8|5600.2|5597.4|5593.7|5590.9|1033
1611769500000|2021-01-27 17:45:00|5598.2|5595.4|5596.6|5593.8|5599.1|5596.3|5594.2|5591.4|1157
1611769800000|2021-01-27 17:50:00|5597.1|5594.3|5600.1|5597.3|5601.2|5598.4|5594.1|5591.3|1277
1611770100000|2021-01-27 17:55:00|5599.6|5596.8|5601.6|5598.8|5604.1|5601.3|5598.1|5595.3|931
1611770400000|2021-01-27 18:00:00|5602.1|5599.3|5596.1|5593.3|5603.1|5600.3|5596.1|5593.3|661
1611770700000|2021-01-27 18:05:00|5595.6|5592.8|5599.1|5596.3|5602.1|5599.3|5595.1|5592.3|710
1611771000000|2021-01-27 18:10:00|5598.1|5595.3|5593.1|5590.3|5600.1|5597.3|5590.1|5587.3|1383
1611771300000|2021-01-27 18:15:00|5593.6|5590.8|5589.1|5586.3|5595.1|5592.3|5588.1|5585.3|617
1611771600000|2021-01-27 18:20:00|5588.6|5585.8|5573.1|5570.3|5589.1|5586.3|5573.1|5570.3|1032
1611771900000|2021-01-27 18:25:00|5574.1|5571.3|5580.1|5577.3|5582.1|5579.3|5573.1|5570.3|1498
1611772200000|2021-01-27 18:30:00|5579.6|5576.8|5578.1|5575.3|5581.1|5578.3|5577.1|5574.3|1553
1611772500000|2021-01-27 18:35:00|5577.1|5574.3|5570.1|5567.3|5579.1|5576.3|5570.1|5567.3|1723
1611772800000|2021-01-27 18:40:00|5569.6|5566.8|5565.1|5562.3|5572.1|5569.3|5565.1|5562.3|1395
1611773100000|2021-01-27 18:45:00|5564.1|5561.3|5560.1|5557.3|5564.1|5561.3|5557.1|5554.3|1619
1611773400000|2021-01-27 18:50:00|5559.1|5556.3|5567.1|5564.3|5567.6|5564.8|5557.1|5554.3|1312
1611773700000|2021-01-27 18:55:00|5567.6|5564.8|5559.1|5556.3|5568.1|5565.3|5558.1|5555.3|148405
1611774000000|2021-01-27 19:00:00|5560.1|5557.3|5568.1|5565.3|5572.1|5569.3|5559.6|5556.8|1541
1611774300000|2021-01-27 19:05:00|5567.1|5564.3|5566.1|5563.3|5569.1|5566.3|5562.1|5559.3|3231
1611774600000|2021-01-27 19:10:00|5567.1|5564.3|5563.1|5560.3|5569.1|5566.3|5562.1|5559.3|2264
1611774900000|2021-01-27 19:15:00|5562.6|5559.8|5552.1|5549.3|5563.1|5560.3|5552.1|5549.3|1794
1611775200000|2021-01-27 19:20:00|5553.1|5550.3|5560.1|5557.3|5560.1|5557.3|5550.1|5547.3|2264
1611775500000|2021-01-27 19:25:00|5559.6|5556.8|5554.1|5551.3|5562.6|5559.8|5552.1|5549.3|8253
1611775800000|2021-01-27 19:30:00|5553.1|5550.3|5542.6|5539.8|5555.1|5552.3|5541.1|5538.3|4053
1611776100000|2021-01-27 19:35:00|5542.1|5539.3|5543.1|5540.3|5544.1|5541.3|5540.1|5537.3|1314
1611776400000|2021-01-27 19:40:00|5542.1|5539.3|5546.1|5543.3|5547.1|5544.3|5542.1|5539.3|1168
1611776700000|2021-01-27 19:45:00|5545.6|5542.8|5535.1|5532.3|5546.1|5543.3|5533.1|5530.3|1302
1611777000000|2021-01-27 19:50:00|5536.1|5533.3|5528.1|5525.3|5539.1|5536.3|5525.1|5522.3|1365
1611777300000|2021-01-27 19:55:00|5527.6|5524.8|5530.1|5527.3|5532.1|5529.3|5525.1|5522.3|391
1611777600000|2021-01-27 20:00:00|5529.6|5526.8|5532.1|5529.3|5534.1|5531.3|5527.1|5524.3|295
1611777900000|2021-01-27 20:05:00|5531.6|5528.8|5530.1|5527.3|5533.1|5530.3|5529.1|5526.3|342
1611778200000|2021-01-27 20:10:00|5531|5528.2|5535|5532.2|5536.1|5533.3|5527.1|5524.3|589
1611778500000|2021-01-27 20:15:00|5534.5|5531.7|5533|5530.2|5536|5533.2|5532|5529.2|335
1611778800000|2021-01-27 20:20:00|5533.1|5530.3|5531|5528.2|5535|5532.2|5530.5|5527.7|380
1611779100000|2021-01-27 20:25:00|5531.1|5528.3|5529|5526.2|5538|5535.2|5525|5522.2|459
1611779400000|2021-01-27 20:30:00|5528|5525.2|5523|5520.2|5529.5|5526.7|5523|5520.2|965
1611779700000|2021-01-27 20:35:00|5524|5521.2|5528|5525.2|5528|5525.2|5523|5520.2|378
1611780000000|2021-01-27 20:40:00|5527|5524.2|5528.5|5525.7|5535|5532.2|5524|5521.2|430
1611780300000|2021-01-27 20:45:00|5528|5525.2|5531.5|5528.7|5533|5530.2|5527|5524.2|896
1611780600000|2021-01-27 20:50:00|5531|5528.2|5532|5529.2|5537|5534.2|5530|5527.2|361
1611780900000|2021-01-27 20:55:00|5533.5|5530.7|5532|5529.2|5533.5|5530.7|5530|5527.2|1014
1611781200000|2021-01-27 21:00:00|5533|5530.2|5533|5530.2|5534|5531.2|5530|5527.2|412
1611781500000|2021-01-27 21:05:00|5532|5529.2|5527.5|5524.7|5534.5|5531.7|5523.5|5520.7|327
1611781800000|2021-01-27 21:10:00|5528|5525.2|5521|5518.2|5528|5525.2|5520|5517.2|281
1611782100000|2021-01-27 21:15:00|5521.5|5518.7|5522|5519.2|5523|5520.2|5520.5|5517.7|205
1611782400000|2021-01-27 21:20:00|5522.5|5519.7|5524|5521.2|5524|5521.2|5522|5519.2|47
1611782700000|2021-01-27 21:25:00|5523.5|5520.7|5525|5522.2|5525|5522.2|5522|5519.2|67
1611783000000|2021-01-27 21:30:00|5524.5|5521.7|5530|5527.2|5531|5528.2|5522|5519.2|269
1611783300000|2021-01-27 21:35:00|5530.5|5527.7|5529|5526.2|5530.5|5527.7|5528.5|5525.7|209
1611783600000|2021-01-27 21:40:00|5529.5|5526.7|5529|5526.2|5530.5|5527.7|5527|5524.2|115
1611783900000|2021-01-27 21:45:00|5529.5|5526.7|5523|5520.2|5530|5527.2|5523|5520.2|1000
1611784200000|2021-01-27 21:50:00|5523.5|5520.7|5529|5526.2|5530|5527.2|5523.5|5520.7|53
1611784500000|2021-01-27 21:55:00|5530|5527.2|5529.6|5525.6|5534.1|5531.2|5527.5|5522.1|4526247
1611784800000|2021-01-27 22:00:00|5532.1|5522.1|5535.6|5525.6|5535.6|5530.7|5528.5|5522.1|89
1611785100000|2021-01-27 22:05:00|5530.5|5527.7|5530.5|5527.7|5531.1|5527.7|5530.5|5527.1|543684
1611785400000|2021-01-27 22:10:00|5531.6|5521.6|5531.1|5521.1|5531.6|5521.6|5528.1|5518.1|1
1611785700000|2021-01-27 22:15:00|5529.6|5519.6|5533.1|5523.1|5533.1|5523.1|5529.1|5519.1|1
1611786600000|2021-01-27 22:30:00|5529.6|5525.6|5533.1|5523.1|5533.1|5525.6|5529.6|5523.1|7
1611787500000|2021-01-27 22:45:00|||||||||71
1611787800000|2021-01-27 22:50:00|5533|5523|5533|5523|5533|5523|5533|5523|2537290
1611788100000|2021-01-27 22:55:00|||||||||4
1611795600000|2021-01-28 01:00:00|5513.9|5511.1|5514.9|5512.1|5518.4|5515.6|5509.9|5507.1|1119
1611795900000|2021-01-28 01:05:00|5513.9|5511.1|5513.9|5511.1|5515.9|5513.1|5512.9|5510.1|529
1611796200000|2021-01-28 01:10:00|5514.9|5512.1|5520.9|5518.1|5521.9|5519.1|5513.9|5511.1|442
1611796500000|2021-01-28 01:15:00|5521.9|5519.1|5530.9|5528.1|5531.9|5529.1|5519.9|5517.1|542
1611796800000|2021-01-28 01:20:00|5529.9|5527.1|5528.9|5526.1|5529.9|5527.1|5528.9|5526.1|256
1611797100000|2021-01-28 01:25:00|5528.4|5525.6|5527.9|5525.1|5529.9|5527.1|5527.9|5525.1|391
1611797400000|2021-01-28 01:30:00|5528.9|5526.1|5527.9|5525.1|5531.4|5528.6|5527.9|5525.1|190
1611797700000|2021-01-28 01:35:00|5528.4|5525.6|5530.9|5528.1|5531.4|5528.6|5527.9|5525.1|73
1611798000000|2021-01-28 01:40:00|5530.4|5527.6|5537.9|5535.1|5539.9|5537.1|5528.9|5526.1|160
1611798300000|2021-01-28 01:45:00|5536.9|5534.1|5540.4|5537.6|5541.5|5538.1|5534.9|5532.1|180
1611798600000|2021-01-28 01:50:00|5539.9|5537.1|5538.9|5536.1|5541.9|5539.1|5538.4|5535.6|92
1611798900000|2021-01-28 01:55:00|5538.4|5535.6|5535.4|5532.6|5540.9|5538.1|5534.9|5532.1|51
1611799200000|2021-01-28 02:00:00|5534.9|5532.1|5537.8|5535|5540.4|5537.6|5534.4|5531.6|261
1611799500000|2021-01-28 02:05:00|5537.3|5534.5|5538.3|5535.5|5538.8|5536|5536.9|5534.1|163
1611799800000|2021-01-28 02:10:00|5537.8|5535|5537.3|5534.5|5539.3|5536.5|5536.8|5534|62
1611800100000|2021-01-28 02:15:00|5537.8|5535|5537.3|5534.5|5539.8|5537|5536.8|5534|68
1611800400000|2021-01-28 02:20:00|5536.8|5534|5538.3|5535.5|5543.3|5540.5|5536.8|5534|83
1611800700000|2021-01-28 02:25:00|5537.8|5535|5537.3|5534.5|5538.3|5535.5|5536.8|5534|52
1611801000000|2021-01-28 02:30:00|5536.8|5534|5535.3|5532.5|5537.3|5534.5|5532.3|5529.5|179
1611801300000|2021-01-28 02:35:00|5535.8|5533|5532.8|5530|5535.8|5533|5531.8|5529|198
1611801600000|2021-01-28 02:40:00|5532.3|5529.5|5528.8|5526|5534.8|5532|5528.3|5525.5|129
1611801900000|2021-01-28 02:45:00|5527.8|5525|5524.8|5522|5529.3|5526.5|5523.8|5521|179
1611802200000|2021-01-28 02:50:00|5523.8|5521|5525.8|5523|5525.8|5523|5523.3|5520.5|278
1611802500000|2021-01-28 02:55:00|5525.4|5521.4|5530.3|5527.5|5530.8|5528|5523.3|5520.5|594
1611802800000|2021-01-28 03:00:00|5529.8|5527|5526.8|5524|5529.8|5527|5524.8|5522|146
1611803100000|2021-01-28 03:05:00|5526.3|5523.5|5526.8|5524|5527.8|5525|5523.8|5521|116
1611803400000|2021-01-28 03:10:00|5526.3|5523.5|5525.8|5523|5527.8|5525|5525.8|5523|49
1611803700000|2021-01-28 03:15:00|5526.8|5524|5529.8|5527|5530.8|5528|5526.8|5524|174
1611804000000|2021-01-28 03:20:00|5529.3|5526.5|5527.8|5525|5530.3|5527.5|5526.8|5524|22
1611804300000|2021-01-28 03:25:00|5527.3|5524.5|5525.8|5523|5528.8|5526|5525.8|5523|87
1611804600000|2021-01-28 03:30:00|5526.8|5524|5526.3|5523.5|5529.8|5527|5525.8|5523|59
1611804900000|2021-01-28 03:35:00|5526.8|5524|5525.8|5523|5526.8|5524|5524.3|5521.5|45
1611805200000|2021-01-28 03:40:00|5525.3|5522.5|5524.8|5522|5527.8|5525|5523.8|5521|17
1611805500000|2021-01-28 03:45:00|5525.3|5522.5|5524.8|5522|5526.3|5523.5|5523.8|5521|30
1611805800000|2021-01-28 03:50:00|5524.3|5521.5|5522.8|5520|5525.8|5523|5522.8|5520|92
1611806100000|2021-01-28 03:55:00|5521.3|5518.5|5523.8|5521|5523.8|5521|5520.8|5518|87
1611806400000|2021-01-28 04:00:00|5523.3|5520.5|5524.8|5522|5524.8|5522|5522.8|5520|40
1611806700000|2021-01-28 04:05:00|5525.8|5523|5525.8|5523|5526.8|5524|5524.8|5522|17
1611807000000|2021-01-28 04:10:00|5525.3|5522.5|5525.3|5522.5|5525.3|5522.5|5523.8|5521|9
1611807300000|2021-01-28 04:15:00|5524.8|5522|5524.3|5521.5|5525.8|5523|5523.8|5521|17
1611807600000|2021-01-28 04:20:00|5523.8|5521|5521.8|5519|5524.3|5521.5|5520.8|5518|42
1611807900000|2021-01-28 04:25:00|5521.3|5518.5|5522.3|5519.5|5522.8|5520|5519.8|5517|36
1611808200000|2021-01-28 04:30:00|5521.8|5519|5519.8|5517|5523.3|5520.5|5519.8|5517|24
1611808500000|2021-01-28 04:35:00|5520.8|5518|5518.8|5516|5520.8|5518|5518.3|5515.5|28
1611808800000|2021-01-28 04:40:00|5519.3|5516.5|5518.3|5515.5|5519.8|5517|5517.8|5515|20
1611809100000|2021-01-28 04:45:00|5517.8|5515|5519.8|5517|5520.3|5517.5|5517.8|5515|13
1611809400000|2021-01-28 04:50:00|5520.3|5517.5|5519.3|5516.5|5520.3|5517.5|5517.8|5515|19
1611809700000|2021-01-28 04:55:00|5518.8|5516|5518.8|5516|5519.3|5516.5|5517.8|5515|13
1611810000000|2021-01-28 05:00:00|5518.3|5515.5|5521.8|5519|5521.8|5519|5517.8|5515|19
1611810300000|2021-01-28 05:05:00|5522.3|5519.5|5522.8|5520|5525.3|5522.5|5520.8|5518|51
1611810600000|2021-01-28 05:10:00|5522.3|5519.5|5524.8|5522|5525.3|5522.5|5521.8|5519|6
1611810900000|2021-01-28 05:15:00|5524.3|5521.5|5524.8|5522|5526.3|5523.5|5523.8|5521|12
1611811200000|2021-01-28 05:20:00|5525.8|5523|5527.8|5525|5527.8|5525|5524.8|5522|48
1611811500000|2021-01-28 05:25:00|5528.3|5525.5|5529.8|5527|5530.8|5528|5527.3|5524.5|76
1611811800000|2021-01-28 05:30:00|5530.3|5527.5|5525.7|5522.9|5530.8|5528|5524.8|5522|148
1611812100000|2021-01-28 05:35:00|5525.8|5523|5523.7|5520.9|5525.8|5523|5522.7|5519.9|72
1611812400000|2021-01-28 05:40:00|5524.2|5521.4|5521.7|5518.9|5524.7|5521.9|5521.7|5518.9|48
1611812700000|2021-01-28 05:45:00|5522.2|5519.4|5518.7|5515.9|5522.2|5519.4|5518.7|5515.9|56
1611813000000|2021-01-28 05:50:00|5517.7|5514.9|5515.7|5512.9|5518.2|5515.4|5514.7|5511.9|119
1611813300000|2021-01-28 05:55:00|5516.2|5513.4|5514.7|5511.9|5517.7|5514.9|5514.7|5511.9|39
1611813600000|2021-01-28 06:00:00|5513.7|5510.9|5511.7|5508.9|5513.7|5510.9|5510.2|5507.4|232
1611813900000|2021-01-28 06:05:00|5512.2|5509.4|5514.7|5511.9|5515.7|5512.9|5512.2|5509.4|293
1611814200000|2021-01-28 06:10:00|5513.7|5510.9|5514.2|5511.4|5515.7|5512.9|5511.7|5508.9|156
1611814500000|2021-01-28 06:15:00|5513.7|5510.9|5514.2|5511.4|5515.2|5512.4|5513.7|5510.9|197
1611814800000|2021-01-28 06:20:00|5513.7|5510.9|5516.2|5513.4|5516.2|5513.4|5513.7|5510.9|152
1611815100000|2021-01-28 06:25:00|5515.7|5512.9|5518.2|5515.4|5519.7|5516.9|5515.7|5512.9|41
1611815400000|2021-01-28 06:30:00|5518.7|5515.9|5519.7|5516.9|5521.7|5518.9|5518.7|5515.9|155
1611815700000|2021-01-28 06:35:00|5519.2|5516.4|5516.7|5513.9|5519.7|5516.9|5515.7|5512.9|63
1611816000000|2021-01-28 06:40:00|5516.2|5513.4|5515.7|5512.9|5517.7|5514.9|5514.2|5511.4|24
1611816300000|2021-01-28 06:45:00|5515.2|5512.4|5516.7|5513.9|5518.8|5513.9|5513.7|5508.8|137
1611816600000|2021-01-28 06:50:00|5516.2|5513.4|5519.7|5516.9|5519.7|5516.9|5515.7|5512.9|105
1611816900000|2021-01-28 06:55:00|5519.2|5516.4|5519.2|5516.4|5521.7|5518.9|5517.7|5514.9|367
1611817200000|2021-01-28 07:00:00|5518.7|5515.9|5509.2|5506.4|5520.7|5517.9|5507.7|5504.9|610
1611817500000|2021-01-28 07:05:00|5508.7|5505.9|5504.7|5501.9|5509.7|5506.9|5503.7|5500.9|587
1611817800000|2021-01-28 07:10:00|5503.7|5500.9|5509.7|5506.9|5510.7|5507.9|5503.7|5500.9|343
1611818100000|2021-01-28 07:15:00|5510.7|5507.9|5509.7|5506.9|5516.7|5513.9|5506.7|5503.9|432
1611818400000|2021-01-28 07:20:00|5510.2|5507.4|5505.7|5502.9|5510.2|5507.4|5505.7|5502.9|248
1611818700000|2021-01-28 07:25:00|5506.2|5503.4|5506.7|5503.9|5510.7|5507.9|5505.7|5502.9|106
1611819000000|2021-01-28 07:30:00|5507.2|5504.4|5508.2|5505.4|5510.7|5507.9|5505.7|5502.9|374
1611819300000|2021-01-28 07:35:00|5507.7|5504.9|5515.7|5512.9|5516.7|5513.9|5507.7|5504.9|628
1611819600000|2021-01-28 07:40:00|5515.2|5512.4|5515.7|5512.9|5517.7|5514.9|5514.7|5511.9|396
1611819900000|2021-01-28 07:45:00|5516.7|5513.9|5524.2|5521.4|5528.7|5525.9|5515.7|5512.9|713
1611820200000|2021-01-28 07:50:00|5524.7|5521.9|5526.7|5523.9|5528.7|5525.9|5523.7|5520.9|315
1611820500000|2021-01-28 07:55:00|5527.7|5524.9|5527.2|5524.4|5529.7|5526.9|5524.7|5521.9|587
1611820800000|2021-01-28 08:00:00|5526.7|5523.9|5521.7|5518.9|5533.7|5530.9|5518.2|5515.4|1362
1611821100000|2021-01-28 08:05:00|5521.2|5518.4|5528.7|5525.9|5530.7|5527.9|5519.7|5516.9|819
1611821400000|2021-01-28 08:10:00|5528.2|5525.4|5526.7|5523.9|5528.7|5525.9|5520.7|5517.9|627
1611821700000|2021-01-28 08:15:00|5526.2|5523.4|5518.2|5515.4|5527.7|5524.9|5516.7|5513.9|1200
1611822000000|2021-01-28 08:20:00|5517.7|5514.9|5520.7|5517.9|5524.7|5521.9|5516.7|5513.9|745
1611822300000|2021-01-28 08:25:00|5520.2|5517.4|5518.7|5515.9|5522.7|5519.9|5515.7|5512.9|1627
1611822600000|2021-01-28 08:30:00|5519.7|5516.9|5519.7|5516.9|5522.7|5519.9|5514.7|5511.9|3079
1611822900000|2021-01-28 08:35:00|5519.2|5516.4|5513.7|5510.9|5519.7|5516.9|5511.7|5508.9|1476
1611823200000|2021-01-28 08:40:00|5512.7|5509.9|5511.7|5508.9|5517.7|5514.9|5509.2|5506.4|1520
1611823500000|2021-01-28 08:45:00|5512.7|5509.9|5508.7|5505.9|5515.7|5512.9|5507.7|5504.9|1147
1611823800000|2021-01-28 08:50:00|5507.7|5504.9|5518.2|5515.4|5520.7|5517.9|5507.7|5504.9|988
1611824100000|2021-01-28 08:55:00|5518.7|5515.9|5513.7|5510.9|5518.7|5515.9|5513.6|5510.8|906
1611824400000|2021-01-28 09:00:00|5514.1|5511.3|5522.6|5519.8|5523.6|5520.8|5510.2|5507.4|1018
1611824700000|2021-01-28 09:05:00|5523.1|5520.3|5517.6|5514.8|5524.6|5521.8|5517.6|5514.8|613
1611825000000|2021-01-28 09:10:00|5517.1|5514.3|5515.6|5512.8|5518.6|5515.8|5510.1|5507.3|956
1611825300000|2021-01-28 09:15:00|5516.6|5513.8|5519.1|5516.3|5524.6|5521.8|5514.6|5511.8|1790
1611825600000|2021-01-28 09:20:00|5518.6|5515.8|5511.6|5508.8|5522.6|5519.8|5510.6|5507.8|705
1611825900000|2021-01-28 09:25:00|5512.6|5509.8|5501.6|5498.8|5515.6|5512.8|5501.6|5498.8|2933
1611826200000|2021-01-28 09:30:00|5500.1|5497.3|5510.6|5507.8|5512.6|5509.8|5498.6|5495.8|1397
1611826500000|2021-01-28 09:35:00|5509.6|5506.8|5507.1|5504.3|5510.1|5507.3|5505.6|5502.8|839
1611826800000|2021-01-28 09:40:00|5506.6|5503.8|5512.6|5509.8|5514.6|5511.8|5503.6|5500.8|1472
1611827100000|2021-01-28 09:45:00|5512.1|5509.3|5516.6|5513.8|5517.6|5514.8|5508.6|5505.8|657
1611827400000|2021-01-28 09:50:00|5517.1|5514.3|5535.6|5532.8|5536.6|5533.8|5517.1|5514.3|1678
1611827700000|2021-01-28 09:55:00|5534.6|5531.8|5540.6|5537.8|5541.6|5538.8|5533.6|5529.7|1657
1611828000000|2021-01-28 10:00:00|5541.6|5538.8|5535.1|5532.3|5541.6|5538.8|5529.6|5526.8|2622
1611828300000|2021-01-28 10:05:00|5535.6|5532.8|5539.1|5536.3|5541.6|5538.8|5534.6|5531.8|584
1611828600000|2021-01-28 10:10:00|5539.6|5536.8|5532.1|5529.3|5539.6|5536.8|5530.6|5527.8|1212
1611828900000|2021-01-28 10:15:00|5532.6|5529.8|5541.6|5538.8|5541.6|5538.8|5531.6|5528.8|1047
1611829200000|2021-01-28 10:20:00|5541.1|5538.3|5549.6|5546.8|5551.6|5548.8|5538.6|5535.8|1568
1611829500000|2021-01-28 10:25:00|5550.1|5547.3|5545.6|5542.8|5551.6|5548.8|5543.6|5540.8|802
1611829800000|2021-01-28 10:30:00|5546.6|5543.8|5550.1|5547.3|5552.1|5549.3|5544.6|5541.8|1290
1611830100000|2021-01-28 10:35:00|5550.6|5547.8|5551.6|5548.8|5552.6|5549.8|5546.6|5543.8|225
1611830400000|2021-01-28 10:40:00|5552.6|5549.8|5550.1|5547.3|5552.6|5549.8|5548.6|5545.8|214
1611830700000|2021-01-28 10:45:00|5550.6|5547.8|5545.6|5542.8|5550.6|5547.8|5543.1|5540.3|665
1611831000000|2021-01-28 10:50:00|5544.6|5541.8|5539.6|5536.8|5547.6|5544.8|5538.6|5535.8|2040
1611831300000|2021-01-28 10:55:00|5540.1|5537.3|5537.6|5534.8|5540.6|5537.8|5535.6|5532.8|1307
1611831600000|2021-01-28 11:00:00|5538.1|5535.3|5537.6|5534.8|5540.1|5537.3|5536.6|5533.8|274
1611831900000|2021-01-28 11:05:00|5536.6|5533.8|5542.6|5539.8|5543.6|5540.8|5530.6|5527.8|440
1611832200000|2021-01-28 11:10:00|5542.1|5539.3|5543.6|5540.8|5547.7|5542.8|5540.1|5537.3|701
1611832500000|2021-01-28 11:15:00|5544.1|5541.3|5551.1|5548.3|5552.6|5549.8|5541.6|5538.8|1091
1611832800000|2021-01-28 11:20:00|5551.6|5548.8|5546.6|5543.8|5551.6|5548.8|5546.6|5543.8|214
1611833100000|2021-01-28 11:25:00|5546.5|5543.7|5547.6|5544.8|5548.1|5545.3|5543.6|5540.8|588
1611833400000|2021-01-28 11:30:00|5548.1|5545.3|5542.6|5539.8|5549.6|5546.8|5542.1|5539.3|1546
1611833700000|2021-01-28 11:35:00|5543.1|5540.3|5542.6|5539.8|5546.6|5543.8|5540.6|5537.8|2548
1611834000000|2021-01-28 11:40:00|5543.6|5540.8|5542.6|5539.8|5544.6|5541.8|5541.6|5538.8|566
1611834300000|2021-01-28 11:45:00|5543.1|5540.3|5544.1|5541.3|5545.6|5542.8|5541.6|5538.8|231
1611834600000|2021-01-28 11:50:00|5544.6|5541.8|5544.1|5541.3|5548.6|5545.8|5540.6|5537.8|744
1611834900000|2021-01-28 11:55:00|5543.6|5540.8|5534.6|5531.8|5544.6|5541.8|5534.6|5531.8|731
1611835200000|2021-01-28 12:00:00|5534.5|5531.7|5536.6|5533.8|5536.6|5533.8|5531.6|5528.8|2279
1611835500000|2021-01-28 12:05:00|5537.1|5534.3|5539.6|5536.8|5539.6|5536.8|5535.1|5532.3|191
1611835800000|2021-01-28 12:10:00|5538.6|5535.8|5544.6|5541.8|5546.5|5543.7|5538.6|5535.8|234
1611836100000|2021-01-28 12:15:00|5544.5|5541.7|5545.5|5542.7|5545.5|5542.7|5542.5|5539.7|178
1611836400000|2021-01-28 12:20:00|5545|5542.2|5539.6|5536.8|5545.6|5542.8|5539.6|5536.8|533
1611836700000|2021-01-28 12:25:00|5539.5|5536.7|5542.5|5539.7|5544.5|5541.7|5539.5|5536.7|1906
1611837000000|2021-01-28 12:30:00|5542|5539.2|5540.5|5537.7|5542|5539.2|5537.5|5534.7|752
1611837300000|2021-01-28 12:35:00|5541.5|5538.7|5537.5|5534.7|5544.5|5541.7|5536.5|5533.7|566
1611837600000|2021-01-28 12:40:00|5538|5535.2|5538.5|5535.7|5538.5|5535.7|5534.5|5531.7|286
1611837900000|2021-01-28 12:45:00|5537.5|5534.7|5541|5538.2|5541.5|5538.7|5532.5|5529.7|237
1611838200000|2021-01-28 12:50:00|5541.5|5538.7|5538.5|5535.7|5543.5|5540.7|5537.5|5534.7|1117
1611838500000|2021-01-28 12:55:00|5539|5536.2|5541.5|5538.7|5543.5|5540.7|5538.5|5535.7|1369
1611838800000|2021-01-28 13:00:00|5542.5|5539.7|5534.5|5531.7|5543.5|5540.7|5532.5|5529.7|1372
1611839100000|2021-01-28 13:05:00|5534|5531.2|5545.5|5542.7|5545.5|5542.7|5533.5|5530.7|519
1611839400000|2021-01-28 13:10:00|5545|5542.2|5538.5|5535.7|5547.5|5544.7|5537.5|5534.7|924
1611839700000|2021-01-28 13:15:00|5539|5536.2|5543.5|5540.7|5544|5541.2|5536.5|5533.7|1148
1611840000000|2021-01-28 13:20:00|5542.5|5539.7|5549.5|5546.7|5550.5|5547.7|5542.5|5539.7|2900
1611840300000|2021-01-28 13:25:00|5549|5546.2|5550|5547.2|5550.5|5547.7|5548.5|5545.7|591
1611840600000|2021-01-28 13:30:00|5550.5|5547.7|5570.5|5567.7|5571.5|5568.7|5548.5|5545.7|3609
1611840900000|2021-01-28 13:35:00|5571.5|5568.7|5573.5|5570.7|5577.5|5574.7|5569|5566.2|1802
1611841200000|2021-01-28 13:40:00|5574|5571.2|5585.5|5582.7|5586.5|5583.7|5574|5571.2|2446
1611841500000|2021-01-28 13:45:00|5586|5583.2|5587.5|5584.7|5590.5|5587.7|5585.5|5582.7|4517
1611841800000|2021-01-28 13:50:00|5588.5|5585.7|5606.5|5603.7|5609.5|5606.7|5586.5|5582.6|3431
1611842100000|2021-01-28 13:55:00|5606.4|5603.6|5601.5|5598.7|5615.5|5612.7|5595.5|5592.7|3909
1611842400000|2021-01-28 14:00:00|5602.5|5599.7|5613.4|5610.6|5621.4|5618.6|5602.5|5599.7|4975
1611842700000|2021-01-28 14:05:00|5613.9|5611.1|5605.5|5602.7|5621.4|5618.6|5599.5|5596.7|3581
1611843000000|2021-01-28 14:10:00|5605.4|5602.6|5599.9|5597.1|5609.4|5606.6|5598.5|5595.7|1573
1611843300000|2021-01-28 14:15:00|5599.4|5596.6|5597.9|5595.1|5604.4|5601.6|5596.5|5593.7|1918
1611843600000|2021-01-28 14:20:00|5598.4|5595.6|5601.5|5598.7|5603.9|5601.1|5597.9|5595.1|2050
1611843900000|2021-01-28 14:25:00|5602.4|5599.6|5599.4|5596.6|5607.4|5604.6|5597.4|5594.6|1662
1611844200000|2021-01-28 14:30:00|5598.5|5595.7|5598.4|5595.6|5610.5|5607.7|5594.4|5591.6|2028
1611844500000|2021-01-28 14:35:00|5597.9|5595.1|5592.4|5589.6|5606.4|5603.6|5592.4|5589.6|2053
1611844800000|2021-01-28 14:40:00|5591.5|5588.7|5605.4|5602.6|5609.4|5606.6|5590.4|5587.6|3692
1611845100000|2021-01-28 14:45:00|5605.5|5602.7|5596.9|5594.1|5609.4|5606.6|5593.4|5590.6|2847
1611845400000|2021-01-28 14:50:00|5595.9|5593.1|5599.9|5597.1|5603.4|5600.6|5595.4|5592.6|1686
1611845700000|2021-01-28 14:55:00|5599.4|5596.6|5584.4|5581.6|5600.4|5597.6|5581.9|5579.1|3128
1611846000000|2021-01-28 15:00:00|5584.9|5582.1|5592.4|5589.6|5600.4|5597.6|5584.4|5581.6|1678
1611846300000|2021-01-28 15:05:00|5592.9|5590.1|5590.4|5587.6|5597.4|5594.6|5589.4|5586.6|1964
1611846600000|2021-01-28 15:10:00|5590.9|5588.1|5587.4|5584.6|5597.9|5595.1|5587.4|5584.6|1090
1611846900000|2021-01-28 15:15:00|5587.9|5585.1|5583.4|5580.6|5592.4|5589.6|5581.4|5578.6|3177
1611847200000|2021-01-28 15:20:00|5582.4|5579.6|5579.4|5576.6|5585.9|5583.1|5579.4|5576.6|1336
1611847500000|2021-01-28 15:25:00|5579.9|5577.1|5571.5|5568.7|5580.4|5577.6|5570.5|5567.7|5215
1611847800000|2021-01-28 15:30:00|5572.4|5569.6|5548.5|5545.7|5574.5|5571.7|5547.5|5544.7|5620
1611848100000|2021-01-28 15:35:00|5548|5545.2|5536.5|5533.7|5551.5|5548.7|5536.5|5533.7|2821
1611848400000|2021-01-28 15:40:00|5537.5|5534.7|5537|5534.2|5538.4|5535.6|5525.5|5522.7|4483
1611848700000|2021-01-28 15:45:00|5537.4|5534.6|5543.4|5540.6|5545.4|5542.6|5527.5|5524.7|3734
1611849000000|2021-01-28 15:50:00|5542.4|5539.6|5538.4|5535.6|5550.4|5547.6|5536.4|5533.6|4774
1611849300000|2021-01-28 15:55:00|5538.9|5536.1|5546.4|5543.6|5548.4|5545.6|5534.4|5531.6|2002
1611849600000|2021-01-28 16:00:00|5547.4|5544.6|5546.4|5543.6|5550.4|5547.6|5540.4|5537.6|1817
1611849900000|2021-01-28 16:05:00|5545.4|5542.6|5540.4|5537.6|5545.4|5542.6|5535.4|5532.6|1699
1611850200000|2021-01-28 16:10:00|5539.9|5537.1|5539.4|5536.6|5545.9|5543.1|5536.4|5533.6|1900
1611850500000|2021-01-28 16:15:00|5541.4|5538.6|5545.4|5542.6|5547.9|5545.1|5536.4|5533.6|2885
1611850800000|2021-01-28 16:20:00|5544.9|5542.1|5528.4|5525.6|5545.4|5542.6|5524.4|5521.6|2679
1611851100000|2021-01-28 16:25:00|5527.4|5524.6|5523.4|5520.6|5528.4|5525.6|5522.4|5519.6|4698
1611851400000|2021-01-28 16:30:00|5523.9|5521.1|5532.4|5529.6|5534.4|5531.6|5515.4|5512.6|6211
1611851700000|2021-01-28 16:35:00|5531.9|5529.1|5523.4|5520.6|5534.4|5531.6|5520.4|5517.6|1817
1611852000000|2021-01-28 16:40:00|5524.4|5521.6|5521.4|5518.6|5525.4|5522.6|5517.4|5514.6|2944
1611852300000|2021-01-28 16:45:00|5520.4|5517.6|5521.4|5518.6|5524.4|5521.6|5518.4|5515.6|800
1611852600000|2021-01-28 16:50:00|5522.4|5519.6|5529.9|5527.1|5530.4|5527.6|5521.4|5518.6|1666
1611852900000|2021-01-28 16:55:00|5530.4|5527.6|5524.4|5521.6|5533.4|5530.6|5523.4|5520.6|1455
1611853200000|2021-01-28 17:00:00|5525.4|5522.6|5531.4|5528.6|5533.4|5530.6|5522.4|5519.6|1270
1611853500000|2021-01-28 17:05:00|5530.9|5528.1|5524.4|5521.6|5532.4|5529.6|5522.4|5519.6|2370
1611853800000|2021-01-28 17:10:00|5524.9|5522.1|5513.4|5510.6|5525.4|5522.6|5512.4|5509.6|3293
1611854100000|2021-01-28 17:15:00|5512.9|5510.1|5527.4|5524.6|5527.4|5524.6|5508.4|5505.6|4287
1611854400000|2021-01-28 17:20:00|5526.9|5524.1|5537.4|5534.6|5537.4|5534.6|5524.4|5521.6|1906
1611854700000|2021-01-28 17:25:00|5536.9|5534.1|5532.4|5529.6|5539.4|5536.6|5531.4|5528.6|1784
1611855000000|2021-01-28 17:30:00|5533.4|5530.6|5532.4|5529.6|5535.4|5532.6|5530.4|5527.6|1186
1611855300000|2021-01-28 17:35:00|5532.9|5530.1|5521.9|5519.1|5533.4|5530.6|5520.9|5518.1|1338
1611855600000|2021-01-28 17:40:00|5521.4|5518.6|5520.4|5517.6|5522.4|5519.6|5518.4|5515.6|699
1611855900000|2021-01-28 17:45:00|5519.9|5517.1|5518.4|5515.6|5520.4|5517.6|5516.4|5513.6|622
1611856200000|2021-01-28 17:50:00|5521|5517|5516.4|5513.6|5521.9|5519.1|5516.4|5513.6|2574
1611856500000|2021-01-28 17:55:00|5516.9|5514.1|5518.4|5515.6|5519.4|5516.6|5516.4|5513.6|774
1611856800000|2021-01-28 18:00:00|5517.4|5514.6|5520.4|5517.6|5521.4|5518.6|5517.4|5514.6|1144
1611857100000|2021-01-28 18:05:00|5519.4|5516.6|5520.4|5517.6|5521.4|5518.6|5513.4|5510.6|1181
1611857400000|2021-01-28 18:10:00|5519.9|5517.1|5519.4|5516.6|5520.4|5517.6|5513.4|5510.6|1318
1611857700000|2021-01-28 18:15:00|5518.9|5516.1|5525.4|5522.6|5527.4|5524.6|5518.4|5515.6|2143
1611858000000|2021-01-28 18:20:00|5524.4|5521.6|5528.4|5525.6|5531.9|5529.1|5523.4|5520.6|3829
1611858300000|2021-01-28 18:25:00|5528.9|5526.1|5529.4|5526.6|5533.4|5530.6|5528.4|5525.6|2164
1611858600000|2021-01-28 18:30:00|5529.9|5527.1|5532.4|5529.6|5533.4|5530.6|5529.4|5526.6|2026
1611858900000|2021-01-28 18:35:00|5532.9|5530.1|5532.4|5529.6|5536.4|5533.6|5529.4|5526.6|980
1611859200000|2021-01-28 18:40:00|5532.9|5530.1|5533.4|5530.6|5534.4|5531.6|5532.3|5529.5|747
1611859500000|2021-01-28 18:45:00|5534.4|5531.6|5532.9|5530.1|5534.4|5531.6|5528.4|5525.6|2151
1611859800000|2021-01-28 18:50:00|5532.4|5529.6|5539.4|5536.6|5541.4|5538.6|5529.4|5526.6|1282
1611860100000|2021-01-28 18:55:00|5539.9|5537.1|5536.4|5533.6|5539.9|5537.1|5535.4|5532.6|1938
1611860400000|2021-01-28 19:00:00|5536.9|5534.1|5530.9|5528.1|5542.4|5539.6|5530.4|5527.6|728
1611860700000|2021-01-28 19:05:00|5530.4|5527.6|5533.8|5531|5539.3|5536.5|5530.4|5527.6|2852
1611861000000|2021-01-28 19:10:00|5533.4|5530.6|5522.3|5519.5|5534.3|5531.5|5520.3|5517.5|1516
1611861300000|2021-01-28 19:15:00|5522.4|5519.6|5523.4|5520.6|5524.3|5521.5|5519.4|5516.6|1879
1611861600000|2021-01-28 19:20:00|5523.3|5520.5|5521.3|5518.5|5526.3|5523.5|5519.4|5516.6|1683
1611861900000|2021-01-28 19:25:00|5520.9|5518.1|5508.3|5505.5|5526.4|5523.6|5506.3|5503.5|11605
1611862200000|2021-01-28 19:30:00|5508.8|5506|5512.3|5509.5|5514.3|5511.5|5506.3|5503.5|3722
1611862500000|2021-01-28 19:35:00|5512.8|5510|5511.3|5508.5|5513.3|5510.5|5510.3|5507.5|1056
1611862800000|2021-01-28 19:40:00|5511.8|5509|5514.3|5511.5|5514.3|5511.5|5509.3|5506.5|1149
1611863100000|2021-01-28 19:45:00|5513.8|5511|5514.3|5511.5|5514.3|5511.5|5510.3|5507.5|744
1611863400000|2021-01-28 19:50:00|5513.3|5510.5|5511.8|5509|5516.3|5513.5|5510.4|5507.6|556
1611863700000|2021-01-28 19:55:00|5511.3|5508.5|5514.3|5511.5|5514.8|5512|5511.3|5508.5|230
1611864000000|2021-01-28 20:00:00|5513.3|5510.5|5510.3|5507.5|5513.8|5511|5508.3|5505.5|392
1611864300000|2021-01-28 20:05:00|5510.8|5508|5511.3|5508.5|5512.3|5509.5|5508.3|5505.5|356
1611864600000|2021-01-28 20:10:00|5511.8|5509|5512.3|5509.5|5513.3|5510.5|5511.3|5508.5|122
1611864900000|2021-01-28 20:15:00|5512.8|5510|5512.3|5509.5|5512.8|5510|5510.3|5507.5|133
1611865200000|2021-01-28 20:20:00|5511.8|5509|5513.3|5510.5|5514.3|5511.5|5511.3|5508.5|308
1611865500000|2021-01-28 20:25:00|5512.3|5509.5|5511.3|5508.5|5514.3|5511.5|5510.3|5507.5|222
1611865800000|2021-01-28 20:30:00|5511.8|5509|5510.3|5507.5|5513.3|5510.5|5509.3|5506.5|251
1611866100000|2021-01-28 20:35:00|5510.8|5508|5509.8|5507|5510.8|5508|5508.8|5506|263
1611866400000|2021-01-28 20:40:00|5509.3|5506.5|5507.3|5504.5|5510.3|5507.5|5507.3|5504.5|219
1611866700000|2021-01-28 20:45:00|5508.3|5505.5|5511.3|5508.5|5511.3|5508.5|5506.3|5503.5|171
1611867000000|2021-01-28 20:50:00|5510.8|5508|5510.3|5507.5|5512.3|5509.5|5509.3|5506.5|188
1611867300000|2021-01-28 20:55:00|5509.3|5506.5|5506.3|5503.5|5510.3|5507.5|5506.3|5503.5|411
1611867600000|2021-01-28 21:00:00|5506.8|5504|5508.3|5505.5|5509.3|5506.5|5506.3|5503.5|191
1611867900000|2021-01-28 21:05:00|5508.8|5506|5507.3|5504.5|5508.8|5506|5507.2|5504.4|208
1611868200000|2021-01-28 21:10:00|5508.2|5505.4|5507.3|5504.5|5508.3|5505.5|5506.2|5503.4|551
1611868500000|2021-01-28 21:15:00|5508.3|5505.5|5511.2|5508.4|5511.3|5508.5|5506.3|5503.5|820
1611868800000|2021-01-28 21:20:00|5510.7|5507.9|5507.3|5504.5|5510.7|5507.9|5507.3|5504.5|122
1611869100000|2021-01-28 21:25:00|5508.2|5505.4|5507.3|5504.5|5508.7|5505.9|5506.3|5503.5|182
1611869400000|2021-01-28 21:30:00|5507.2|5504.4|5506.2|5503.4|5507.3|5504.5|5506.2|5503.4|287
1611869700000|2021-01-28 21:35:00|5506.3|5503.5|5506.2|5503.4|5507.2|5504.4|5506.2|5503.4|141
1611870000000|2021-01-28 21:40:00|||||||||281
1611870300000|2021-01-28 21:45:00|5504.2|5501.4|5495.3|5492.5|5504.2|5501.4|5495.3|5492.5|1042
1611870600000|2021-01-28 21:50:00|5495.8|5493|5497.3|5494.5|5498.3|5495.5|5495.3|5492.5|162
1611870900000|2021-01-28 21:55:00|5496.8|5494|5493.8|5489.8|5498.4|5495.4|5493.3|5487.3|360
1611871200000|2021-01-28 22:00:00|5492.8|5490|5501.8|5491.8|5506.3|5499.8|5492.8|5489.3|14
1611871500000|2021-01-28 22:05:00|5502.3|5492.3|5499.7|5496.9|5505.3|5497.4|5499.7|5492.3|15
1611871800000|2021-01-28 22:10:00|5500.2|5497.4|5502.3|5492.3|5502.3|5497.4|5499.7|5492.3|3
1611872100000|2021-01-28 22:15:00|5497.3|5494.5|5499.8|5495.8|5502.3|5495.8|5497.2|5492.3|22
1611872400000|2021-01-28 22:20:00|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|5499.7|5496.9|2
1611872700000|2021-01-28 22:25:00|||||||||35
1611873000000|2021-01-28 22:30:00|5500.2|5497.4|5502.3|5492.3|5502.3|5497.4|5499.8|5492.3|1
1611873300000|2021-01-28 22:35:00|5499.7|5496.9|5501.2|5498.4|5501.2|5498.4|5499.7|5496.9|17
1611873600000|2021-01-28 22:40:00|5502.2|5499.4|5502.2|5499.4|5502.8|5499.4|5501.7|5498.8|24
1611873900000|2021-01-28 22:45:00|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|5501.7|5498.9|21
1611874200000|2021-01-28 22:50:00|5502.8|5498.8|5501.7|5498.9|5506.3|5498.9|5501.7|5496.3|0
1611874500000|2021-01-28 22:55:00|5506.3|5496.3|5506.3|5496.3|5506.3|5501.4|5501.7|5496.3|7
1611882000000|2021-01-29 01:00:00|5505.1|5502.3|5521.6|5518.8|5522.1|5519.3|5502.1|5499.3|582
1611882300000|2021-01-29 01:05:00|5521.1|5518.3|5521.1|5518.3|5523|5520.2|5517.7|5513.7|329
1611882600000|2021-01-29 01:10:00|5520.1|5517.3|5522.1|5519.3|5525.6|5522.8|5519.1|5516.3|344
1611882900000|2021-01-29 01:15:00|5523.1|5520.3|5523.6|5520.8|5524.1|5521.3|5521.1|5518.3|94
1611883200000|2021-01-29 01:20:00|5524.1|5521.3|5528.6|5525.8|5532.1|5529.3|5524.1|5521.3|732
1611883500000|2021-01-29 01:25:00|5528.1|5525.3|5529.6|5526.8|5530.6|5527.8|5526.1|5523.3|302
1611883800000|2021-01-29 01:30:00|5530.1|5527.3|5526.6|5523.8|5531.6|5528.8|5526.6|5523.8|78
1611884100000|2021-01-29 01:35:00|5526.1|5523.3|5523.6|5520.8|5526.6|5523.8|5521.1|5518.3|344
1611884400000|2021-01-29 01:40:00|5523.1|5520.3|5528.6|5525.8|5530.1|5527.3|5521.6|5518.8|190
1611884700000|2021-01-29 01:45:00|5528.1|5525.3|5524.6|5521.8|5528.6|5525.8|5523.6|5520.8|225
1611885000000|2021-01-29 01:50:00|5524.1|5521.3|5519.1|5516.3|5524.6|5521.8|5517.1|5514.3|197
1611885300000|2021-01-29 01:55:00|5519.6|5516.8|5518.1|5515.3|5523.1|5520.3|5517.1|5514.3|164
1611885600000|2021-01-29 02:00:00|5517.6|5514.8|5526.6|5523.8|5528.1|5525.3|5517.6|5514.8|129
1611885900000|2021-01-29 02:05:00|5527.1|5524.3|5533.1|5530.3|5535.6|5532.8|5526.6|5523.8|387
1611886200000|2021-01-29 02:10:00|5534.1|5531.3|5533.5|5530.7|5536|5533.2|5530.1|5527.3|74
1611886500000|2021-01-29 02:15:00|5533.6|5530.8|5531.1|5528.3|5534.1|5531.3|5527.6|5524.8|102
1611886800000|2021-01-29 02:20:00|5531.5|5528.7|5527.6|5524.8|5533.1|5530.3|5526.1|5523.3|114
1611887100000|2021-01-29 02:25:00|5527.1|5524.3|5527.6|5524.8|5529.6|5526.8|5527.1|5524.3|35
1611887400000|2021-01-29 02:30:00|5528.6|5525.8|5531.1|5528.3|5531.1|5528.3|5526.1|5523.3|67
1611887700000|2021-01-29 02:35:00|5530.6|5527.8|5521.1|5518.3|5532.1|5529.3|5521.1|5518.3|185
1611888000000|2021-01-29 02:40:00|5520.1|5517.3|5521.1|5518.3|5522.5|5519.7|5517.6|5514.8|188
1611888300000|2021-01-29 02:45:00|5520.6|5517.8|5524.1|5521.3|5524.6|5521.8|5520|5517.2|54
1611888600000|2021-01-29 02:50:00|5524.6|5521.8|5523.6|5520.8|5524.6|5521.8|5523|5520.2|14
1611888900000|2021-01-29 02:55:00|5523.1|5520.3|5524.6|5521.8|5524.6|5521.8|5523.1|5520.3|100
1611889200000|2021-01-29 03:00:00|5525|5522.2|5523.6|5520.8|5527.1|5524.3|5523|5520.2|67
1611889500000|2021-01-29 03:05:00|5524|5521.2|5526.5|5523.7|5528|5525.2|5524|5521.2|89
1611889800000|2021-01-29 03:10:00|5526.6|5523.8|5526|5523.2|5527.6|5524.8|5524|5521.2|53
1611890100000|2021-01-29 03:15:00|5525.1|5522.3|5528.1|5525.3|5529|5526.2|5525|5522.2|79
1611890400000|2021-01-29 03:20:00|5528|5525.2|5522.5|5519.7|5528.6|5525.8|5519|5516.2|202
1611890700000|2021-01-29 03:25:00|5522|5519.2|5526.5|5523.7|5527.5|5524.7|5522|5519.2|191
1611891000000|2021-01-29 03:30:00|5526.1|5523.3|5520.5|5517.7|5529|5526.2|5517.5|5514.7|364
1611891300000|2021-01-29 03:35:00|5519.5|5516.7|5522.5|5519.7|5525|5522.2|5518.5|5515.7|27
1611891600000|2021-01-29 03:40:00|5523|5520.2|5522|5519.2|5524|5521.2|5519|5516.2|132
1611891900000|2021-01-29 03:45:00|5522.5|5519.7|5522|5519.2|5523|5520.2|5520|5517.2|33
1611892200000|2021-01-29 03:50:00|5522.5|5519.7|5524|5521.2|5525|5522.2|5522.5|5519.7|9
1611892500000|2021-01-29 03:55:00|5524.5|5521.7|5518.5|5515.7|5524.5|5521.7|5518|5515.2|24
1611892800000|2021-01-29 04:00:00|5518|5515.2|5519.5|5516.7|5521|5518.2|5518|5515.2|84
1611893100000|2021-01-29 04:05:00|5519|5516.2|5514.5|5511.7|5521|5518.2|5514|5511.2|162
1611893400000|2021-01-29 04:10:00|5515|5512.2|5513.5|5510.7|5516.5|5513.7|5513.5|5510.7|58
1611893700000|2021-01-29 04:15:00|5513|5510.2|5513|5510.2|5515.5|5512.7|5513|5510.2|119
1611894000000|2021-01-29 04:20:00|5514|5511.2|5518.5|5515.7|5519|5516.2|5513.5|5510.7|67
1611894300000|2021-01-29 04:25:00|5518|5515.2|5515|5512.2|5520|5517.2|5513|5510.2|124
1611894600000|2021-01-29 04:30:00|5514.5|5511.7|5516|5513.2|5518|5515.2|5513.5|5510.7|247
1611894900000|2021-01-29 04:35:00|5517|5514.2|5517|5514.2|5518|5515.2|5516|5513.2|37
1611895200000|2021-01-29 04:40:00|5516.5|5513.7|5516|5513.2|5519.5|5516.7|5515|5512.2|54
1611895500000|2021-01-29 04:45:00|5517|5514.2|5520|5517.2|5520.5|5517.7|5516|5513.2|109
1611895800000|2021-01-29 04:50:00|5519.5|5516.7|5518|5515.2|5520|5517.2|5517.5|5514.7|14
1611896100000|2021-01-29 04:55:00|5517.5|5514.7|5517|5514.2|5519|5516.2|5517|5514.2|8
1611896400000|2021-01-29 05:00:00|5516|5513.2|5518.5|5515.7|5519|5516.2|5515|5512.2|86
1611896700000|2021-01-29 05:05:00|5518.9|5516.1|5519.5|5516.7|5520|5517.2|5517|5514.2|286
1611897000000|2021-01-29 05:10:00|5519.9|5517.1|5523|5520.2|5523|5520.2|5518.9|5516.1|394
1611897300000|2021-01-29 05:15:00|5524|5521.2|5523.5|5520.7|5525|5522.2|5523|5520.2|41
1611897600000|2021-01-29 05:20:00|5523|5520.2|5524.4|5521.6|5524.4|5521.6|5521|5518.2|42
1611897900000|2021-01-29 05:25:00|5524.5|5521.7|5514.5|5511.7|5527|5524.2|5514.5|5511.7|252
1611898200000|2021-01-29 05:30:00|5515|5512.2|5499|5496.2|5515.4|5512.6|5499|5496.2|1248
1611898500000|2021-01-29 05:35:00|5499.5|5496.7|5499.5|5496.7|5502|5499.2|5494|5491.2|545
1611898800000|2021-01-29 05:40:00|5498|5495.2|5506.5|5503.7|5509|5506.2|5497.5|5494.7|410
1611899100000|2021-01-29 05:45:00|5507.4|5504.6|5507.5|5504.7|5508.5|5505.7|5505.5|5502.7|75
1611899400000|2021-01-29 05:50:00|5507|5504.2|5510|5507.2|5510.5|5507.7|5507|5504.2|57
1611899700000|2021-01-29 05:55:00|5509.5|5506.7|5513.5|5510.7|5516.5|5513.7|5509.5|5506.7|50
1611900000000|2021-01-29 06:00:00|5514|5511.2|5508.5|5505.7|5515|5512.2|5508.5|5505.7|210
1611900300000|2021-01-29 06:05:00|5509|5506.2|5510|5507.2|5511|5508.2|5506|5503.2|182
1611900600000|2021-01-29 06:10:00|5510.5|5507.7|5510.5|5507.7|5512|5509.2|5505|5502.2|368
1611900900000|2021-01-29 06:15:00|5511|5508.2|5509.5|5506.7|5514.9|5512.1|5508.5|5505.7|157
1611901200000|2021-01-29 06:20:00|5510|5507.2|5509.5|5506.7|5511|5508.2|5507.5|5504.7|73
1611901500000|2021-01-29 06:25:00|5510|5507.2|5505|5502.2|5512.5|5509.7|5505|5502.2|72
1611901800000|2021-01-29 06:30:00|5504|5501.2|5512|5509.2|5512.5|5509.7|5504|5501.2|284
1611902100000|2021-01-29 06:35:00|5511.5|5508.7|5516.5|5513.7|5520.9|5518.1|5511|5508.2|168
1611902400000|2021-01-29 06:40:00|5516|5513.2|5517.5|5514.7|5518|5515.2|5511|5508.2|79
1611902700000|2021-01-29 06:45:00|5517|5514.2|5513.5|5510.7|5519.6|5516.2|5511.5|5508.7|212
1611903000000|2021-01-29 06:50:00|5513|5510.2|5522|5519.2|5523|5520.2|5511|5508.2|304
1611903300000|2021-01-29 06:55:00|5521.5|5518.7|5518.5|5515.7|5522.5|5519.7|5517|5514.2|170
1611903600000|2021-01-29 07:00:00|5518|5515.2|5519|5516.2|5523|5520.2|5517|5514.2|249
1611903900000|2021-01-29 07:05:00|5518.5|5515.7|5513.5|5510.7|5519|5516.2|5510|5507.2|569
1611904200000|2021-01-29 07:10:00|5513|5510.2|5514|5511.2|5518|5515.2|5511|5508.2|154
1611904500000|2021-01-29 07:15:00|5514.5|5511.7|5513|5510.2|5517|5514.2|5511|5508.2|143
1611904800000|2021-01-29 07:20:00|5512.9|5510.1|5508|5505.2|5513.5|5510.7|5507|5504.2|264
1611905100000|2021-01-29 07:25:00|5507.5|5504.7|5508.5|5505.7|5510|5507.2|5507|5504.2|1479
1611905400000|2021-01-29 07:30:00|5508|5505.2|5498|5495.2|5510.4|5507.6|5497|5494.2|2141
1611905700000|2021-01-29 07:35:00|5497.5|5494.7|5504.9|5502.1|5505.9|5503.1|5496|5493.2|813
1611906000000|2021-01-29 07:40:00|5504|5501.2|5505.5|5502.7|5510.9|5508.1|5504|5501.2|271
1611906300000|2021-01-29 07:45:00|5505|5502.2|5507.9|5505.1|5511.9|5509.1|5503.9|5501.1|1023
1611906600000|2021-01-29 07:50:00|5507|5504.2|5507.9|5505.1|5513.9|5511.1|5506.4|5503.6|1183
1611906900000|2021-01-29 07:55:00|5508.4|5505.6|5509|5506.2|5513|5510.2|5505.9|5503.1|439
1611907200000|2021-01-29 08:00:00|5508|5505.2|5499.4|5496.6|5509.9|5507.1|5496|5493.2|1772
1611907500000|2021-01-29 08:05:00|5499.5|5496.7|5490.9|5488.1|5501.4|5498.6|5490.9|5488.1|1258
1611907800000|2021-01-29 08:10:00|5491.4|5488.6|5502.9|5500.1|5506.9|5504.1|5490.9|5488.1|1071
1611908100000|2021-01-29 08:15:00|5501.9|5499.1|5504.4|5501.6|5507.9|5505.1|5499.9|5497.1|827
1611908400000|2021-01-29 08:20:00|5503.9|5501.1|5509.9|5507.1|5511.9|5509.1|5502.4|5499.6|1375
1611908700000|2021-01-29 08:25:00|5509.4|5506.6|5516.9|5514.1|5517.9|5515.1|5505.9|5503.1|3263
1611909000000|2021-01-29 08:30:00|5517.8|5515|5517.9|5515.1|5522.9|5520.1|5516.8|5514|3128
1611909300000|2021-01-29 08:35:00|5517.8|5515|5524.8|5522|5524.9|5522.1|5514.8|5512|1439
1611909600000|2021-01-29 08:40:00|5524.9|5522.1|5528.8|5526|5533.8|5531|5524.8|5522|1543
1611909900000|2021-01-29 08:45:00|5529.3|5526.5|5532.3|5529.5|5534.8|5532|5528.8|5526|569
1611910200000|2021-01-29 08:50:00|5532.8|5530|5528.8|5526|5533.8|5531|5525.8|5523|721
1611910500000|2021-01-29 08:55:00|5529.3|5526.5|5537.8|5535|5541.9|5537|5528.8|5526|1386
1611910800000|2021-01-29 09:00:00|5538.8|5536|5535.3|5532.5|5539.8|5537|5533.8|5531|1550
1611911100000|2021-01-29 09:05:00|5535.8|5533|5542.8|5540|5545.8|5543|5533.3|5530.5|1218
1611911400000|2021-01-29 09:10:00|5541.8|5539|5538.8|5536|5544.8|5542|5537.8|5535|404
1611911700000|2021-01-29 09:15:00|5539.7|5536.9|5527.3|5524.5|5540.8|5538|5526.8|5524|891
1611912000000|2021-01-29 09:20:00|5527.8|5525|5528.8|5526|5529.8|5527|5521.3|5518.5|1489
1611912300000|2021-01-29 09:25:00|5528.9|5526.1|5535.8|5533|5536.8|5534|5527.8|5525|767
1611912600000|2021-01-29 09:30:00|5535.3|5532.5|5541.3|5538.5|5541.8|5539|5530.9|5528.1|1445
1611912900000|2021-01-29 09:35:00|5541.8|5539|5540.8|5538|5548.8|5546|5540.8|5538|1173
1611913200000|2021-01-29 09:40:00|5541.3|5538.5|5535.9|5533.1|5541.8|5539|5532.8|5530|876
1611913500000|2021-01-29 09:45:00|5535.8|5533|5539.8|5537|5542.8|5540|5531.8|5529|523
1611913800000|2021-01-29 09:50:00|5540.3|5537.5|5538.8|5536|5543.8|5541|5535.8|5533|282
1611914100000|2021-01-29 09:55:00|5538.3|5535.5|5540.8|5538|5544.8|5542|5538.3|5535.5|689
1611914400000|2021-01-29 10:00:00|5541.8|5539|5536.8|5534|5541.8|5539|5532.8|5530|511
1611914700000|2021-01-29 10:05:00|5535.8|5533|5537.8|5535|5541.8|5539|5534.8|5532|308
1611915000000|2021-01-29 10:10:00|5536.8|5534|5541.8|5539|5541.8|5539|5534.8|5532|428
1611915300000|2021-01-29 10:15:00|5542.8|5540|5539.3|5536.5|5545.8|5543|5536.3|5533.5|2762
1611915600000|2021-01-29 10:20:00|5539.8|5537|5547.8|5545|5548.7|5545.9|5539.3|5536.5|1734
1611915900000|2021-01-29 10:25:00|5547.7|5544.9|5545.7|5542.9|5550.8|5548|5543.7|5540.9|2120
1611916200000|2021-01-29 10:30:00|5545.2|5542.4|5546.7|5543.9|5547.7|5544.9|5540.7|5537.9|1120
1611916500000|2021-01-29 10:35:00|5546.8|5544|5545.7|5542.9|5550.7|5547.9|5545.2|5542.4|394
1611916800000|2021-01-29 10:40:00|5545.2|5542.4|5547.7|5544.9|5549.7|5546.9|5545.2|5542.4|423
1611917100000|2021-01-29 10:45:00|5546.8|5544|5549.2|5546.4|5549.7|5546.9|5545.7|5542.9|663
1611917400000|2021-01-29 10:50:00|5549.7|5546.9|5554.2|5551.4|5554.7|5551.9|5548.7|5545.9|751
1611917700000|2021-01-29 10:55:00|5554.7|5551.9|5550.7|5547.9|5554.8|5552|5549.8|5547|2033
1611918000000|2021-01-29 11:00:00|5549.8|5547|5544.7|5541.9|5552.7|5549.9|5542.7|5539.9|1702
1611918300000|2021-01-29 11:05:00|5544.3|5541.5|5536.8|5534|5548.7|5545.9|5535.7|5532.9|688
1611918600000|2021-01-29 11:10:00|5536.7|5533.9|5537.8|5535|5538.8|5536|5536.7|5533.9|691
1611918900000|2021-01-29 11:15:00|5538.2|5535.4|5541.7|5538.9|5543.7|5540.9|5537.7|5534.9|426
1611919200000|2021-01-29 11:20:00|5542.2|5539.4|5536.7|5533.9|5542.2|5539.4|5536.7|5533.9|401
1611919500000|2021-01-29 11:25:00|5535.7|5532.9|5538.7|5535.9|5542.7|5539.9|5534.7|5531.9|1014
1611919800000|2021-01-29 11:30:00|5539.2|5536.4|5544.7|5541.9|5544.7|5541.9|5534.7|5531.9|422
1611920100000|2021-01-29 11:35:00|5544.2|5541.4|5553.2|5550.4|5554.7|5551.9|5544.2|5541.4|1926
1611920400000|2021-01-29 11:40:00|5552.7|5549.9|5558.7|5555.9|5561.8|5558.9|5552.7|5549.9|1371
1611920700000|2021-01-29 11:45:00|5558.8|5556|5559.2|5556.4|5562.7|5559.9|5556.7|5553.9|999
1611921000000|2021-01-29 11:50:00|5558.7|5555.9|5555.7|5552.9|5559.7|5556.9|5555.7|5552.9|583
1611921300000|2021-01-29 11:55:00|5556.2|5553.4|5559.2|5556.4|5559.7|5556.9|5555.7|5552.9|372
1611921600000|2021-01-29 12:00:00|5559.7|5556.9|5558.7|5555.9|5560.2|5557.4|5556.7|5553.9|362
1611921900000|2021-01-29 12:05:00|5559.2|5556.4|5556.7|5553.9|5559.7|5556.9|5555.7|5552.9|655
1611922200000|2021-01-29 12:10:00|5557.2|5554.4|5556.2|5553.4|5558.6|5555.8|5554.7|5551.9|718
1611922500000|2021-01-29 12:15:00|5556.7|5553.9|5557.7|5554.9|5559.7|5556.9|5555.6|5552.8|462
1611922800000|2021-01-29 12:20:00|5558.2|5555.4|5555.7|5552.9|5558.7|5555.9|5552.7|5549.9|624
1611923100000|2021-01-29 12:25:00|5556.2|5553.4|5552.6|5549.8|5559.7|5556.9|5547.7|5544.9|2637
1611923400000|2021-01-29 12:30:00|5552.7|5549.9|5550.7|5547.9|5557.7|5554.9|5548.7|5545.9|796
1611923700000|2021-01-29 12:35:00|5551.2|5548.4|5546.6|5543.8|5551.7|5548.9|5543.6|5540.8|1177
1611924000000|2021-01-29 12:40:00|5545.7|5542.9|5552.6|5549.8|5554.1|5551.3|5544.6|5541.8|596
1611924300000|2021-01-29 12:45:00|5553.1|5550.3|5553.6|5550.8|5556.6|5553.8|5548.6|5545.8|1661
1611924600000|2021-01-29 12:50:00|5554.1|5551.3|5550.6|5547.8|5554.6|5551.8|5548.6|5545.8|998
1611924900000|2021-01-29 12:55:00|5549.6|5546.8|5556.6|5553.8|5556.6|5553.8|5548.6|5545.8|792
1611925200000|2021-01-29 13:00:00|5555.6|5552.8|5557.1|5554.3|5564.6|5561.8|5523.6|5520.8|4552
1611925500000|2021-01-29 13:05:00|5557.6|5554.8|5541.7|5538.9|5558.6|5555.8|5537.2|5534.4|1666
1611925800000|2021-01-29 13:10:00|5542.2|5539.4|5563.1|5560.3|5564.6|5561.8|5540.2|5537.4|2353
1611926100000|2021-01-29 13:15:00|5563.6|5560.8|5563.6|5560.8|5568.6|5565.8|5560.1|5557.3|2527
1611926400000|2021-01-29 13:20:00|5564.1|5561.3|5559.6|5556.8|5564.6|5561.8|5554.6|5551.8|1102
1611926700000|2021-01-29 13:25:00|5559.1|5556.3|5553.1|5550.3|5560.6|5557.8|5551.6|5548.8|1106
1611927000000|2021-01-29 13:30:00|5553.6|5550.8|5565.1|5562.3|5568.6|5565.8|5553.6|5550.8|2661
1611927300000|2021-01-29 13:35:00|5565.6|5562.8|5574.1|5571.3|5578.6|5575.8|5565.6|5562.8|2609
1611927600000|2021-01-29 13:40:00|5574.6|5571.8|5579.1|5576.3|5582.6|5579.8|5571.6|5568.8|1689
1611927900000|2021-01-29 13:45:00|5578.6|5575.8|5579.6|5576.8|5582.6|5579.8|5575.6|5572.8|1982
1611928200000|2021-01-29 13:50:00|5578.6|5575.8|5577|5574.2|5578.6|5575.8|5571.6|5568.8|2493
1611928500000|2021-01-29 13:55:00|5577.5|5574.7|5577.5|5574.7|5581.6|5578.8|5573.6|5570.8|1903
1611928800000|2021-01-29 14:00:00|5578.5|5575.7|5598.6|5595.8|5599.6|5596.8|5577.5|5574.7|5649
1611929100000|2021-01-29 14:05:00|5599|5596.2|5593.5|5590.7|5599.6|5596.8|5589.5|5586.7|2633
1611929400000|2021-01-29 14:10:00|5594|5591.2|5597.6|5594.8|5602.5|5599.7|5592.5|5589.7|2562
1611929700000|2021-01-29 14:15:00|5598.5|5595.7|5579.5|5576.7|5601.5|5598.7|5579.5|5576.7|2155
1611930000000|2021-01-29 14:20:00|5580.5|5577.7|5577.5|5574.7|5584.5|5581.7|5573.6|5570.8|2119
1611930300000|2021-01-29 14:25:00|5578|5575.2|5569.5|5566.7|5580.5|5577.7|5562.6|5559.8|3145
1611930600000|2021-01-29 14:30:00|5570.5|5567.7|5579.5|5576.7|5581.5|5578.7|5564.5|5561.7|2803
1611930900000|2021-01-29 14:35:00|5580.5|5577.7|5580.5|5577.7|5583.5|5580.7|5573.5|5570.7|2164
1611931200000|2021-01-29 14:40:00|5579.5|5576.7|5576|5573.2|5579.5|5576.7|5571.5|5568.7|965
1611931500000|2021-01-29 14:45:00|5575.5|5572.7|5570.5|5567.7|5579.5|5576.7|5570|5567.2|1733
1611931800000|2021-01-29 14:50:00|5570|5567.2|5569.5|5566.7|5573.5|5570.7|5565.6|5562.8|1045
1611932100000|2021-01-29 14:55:00|5570|5567.2|5571|5568.2|5582.5|5579.7|5570|5567.2|1388
1611932400000|2021-01-29 15:00:00|5571.5|5568.7|5569.6|5566.8|5576.5|5573.7|5563.6|5560.8|1646
1611932700000|2021-01-29 15:05:00|5569.5|5566.7|5568.5|5565.7|5569.5|5566.7|5558.5|5555.7|1602
1611933000000|2021-01-29 15:10:00|5568.6|5565.8|5569.5|5566.7|5575.6|5572.8|5566.5|5563.7|835
1611933300000|2021-01-29 15:15:00|5570.5|5567.7|5569.6|5566.8|5573.1|5570.3|5565.5|5562.7|658
1611933600000|2021-01-29 15:20:00|5568.6|5565.8|5574.6|5571.8|5575.6|5572.8|5568.6|5565.8|626
1611933900000|2021-01-29 15:25:00|5574.5|5571.7|5566.5|5563.7|5575.5|5572.7|5564.6|5561.8|1729
1611934200000|2021-01-29 15:30:00|5566.6|5563.8|5572|5569.2|5574.5|5571.7|5566.6|5563.8|796
1611934500000|2021-01-29 15:35:00|5572.5|5569.7|5572.5|5569.7|5575.5|5572.7|5570.5|5567.7|773
1611934800000|2021-01-29 15:40:00|5573|5570.2|5565.6|5562.8|5574|5571.2|5564.1|5561.3|3272
1611935100000|2021-01-29 15:45:00|5565.5|5562.7|5559.6|5556.8|5566.5|5563.7|5559.6|5556.8|889
1611935400000|2021-01-29 15:50:00|5560.6|5557.8|5549.1|5546.3|5561.5|5558.7|5547.6|5544.8|1668
1611935700000|2021-01-29 15:55:00|5549.5|5546.7|5553.6|5550.8|5559.1|5556.3|5548.1|5545.3|1233
1611936000000|2021-01-29 16:00:00|5554.1|5551.3|5542.6|5539.8|5554.5|5551.7|5540.6|5537.8|2297
1611936300000|2021-01-29 16:05:00|5543.5|5540.7|5543.1|5540.3|5550.5|5547.7|5542.5|5539.7|1766
1611936600000|2021-01-29 16:10:00|5543.5|5540.7|5539.1|5536.3|5543.5|5540.7|5531.6|5528.8|2020
1611936900000|2021-01-29 16:15:00|5539.6|5536.8|5534.6|5531.8|5540.6|5537.8|5533.6|5530.8|1081
1611937200000|2021-01-29 16:20:00|5534.5|5531.7|5528.5|5525.7|5534.5|5531.7|5511.6|5508.8|5364
1611937500000|2021-01-29 16:25:00|5527.6|5524.8|5531|5528.2|5531.5|5528.7|5521.6|5518.8|5692
1611937800000|2021-01-29 16:30:00|5530.6|5527.8|5533.5|5530.7|5537.5|5534.7|5526.5|5523.7|3099
1611938100000|2021-01-29 16:35:00|5534|5531.2|5528.5|5525.7|5536.5|5533.7|5522.6|5519.8|2471
1611938400000|2021-01-29 16:40:00|5528|5525.2|5523.5|5520.7|5536|5533.2|5517.6|5514.8|1258
1611938700000|2021-01-29 16:45:00|5522.6|5519.8|5526.5|5523.7|5528.5|5525.7|5515.5|5512.7|1175
1611939000000|2021-01-29 16:50:00|5526|5523.2|5529.5|5526.7|5531|5528.2|5523.6|5520.8|852
1611939300000|2021-01-29 16:55:00|5530.5|5527.7|5536.5|5533.7|5538.5|5535.7|5527.5|5524.7|971
1611939600000|2021-01-29 17:00:00|5536.6|5533.8|5537.6|5534.8|5537.6|5534.8|5528.6|5525.8|832
1611939900000|2021-01-29 17:05:00|5537.1|5534.3|5535.6|5532.8|5539.6|5536.8|5534.6|5531.8|1322
1611940200000|2021-01-29 17:10:00|5535.5|5532.7|5533.6|5530.8|5539.5|5536.7|5532.1|5529.3|962
1611940500000|2021-01-29 17:15:00|5533.5|5530.7|5521.6|5518.8|5534.6|5531.8|5518.7|5515.9|4656
1611940800000|2021-01-29 17:20:00|5520.6|5517.8|5511.7|5508.9|5521.6|5518.8|5511.6|5508.8|2490
1611941100000|2021-01-29 17:25:00|5511.6|5508.8|5512.1|5509.3|5518.6|5515.8|5508.6|5505.8|2699
1611941400000|2021-01-29 17:30:00|5512.6|5509.8|5512.6|5509.8|5516.1|5513.3|5509.6|5506.8|1284
1611941700000|2021-01-29 17:35:00|5512.1|5509.3|5498.6|5495.8|5514.6|5511.8|5497.5|5494.7|2769
1611942000000|2021-01-29 17:40:00|5498.7|5495.9|5499.6|5496.8|5507.6|5504.8|5498.1|5495.3|2583
1611942300000|2021-01-29 17:45:00|5499.1|5496.3|5500.6|5497.8|5503.6|5500.8|5495.7|5492.9|2028
1611942600000|2021-01-29 17:50:00|5499.6|5496.8|5519.6|5516.8|5520.6|5517.8|5499.6|5496.8|3639
1611942900000|2021-01-29 17:55:00|5519.5|5516.7|5506.6|5503.8|5519.6|5516.8|5506.6|5503.8|1168
1611943200000|2021-01-29 18:00:00|5505.6|5502.8|5511|5508.2|5518.6|5515.8|5501.6|5498.8|1443
1611943500000|2021-01-29 18:05:00|5511.1|5508.3|5512.1|5509.3|5514|5511.2|5505.6|5502.8|883
1611943800000|2021-01-29 18:10:00|5512.5|5509.7|5512.1|5509.3|5517.5|5514.7|5509.6|5506.8|843
1611944100000|2021-01-29 18:15:00|5511.6|5508.8|5508.6|5505.8|5513.5|5510.7|5507.5|5504.7|987
1611944400000|2021-01-29 18:20:00|5509|5506.2|5512.5|5509.7|5520|5517.2|5507.6|5504.8|1577
1611944700000|2021-01-29 18:25:00|5512.1|5509.3|5524.5|5521.7|5524.6|5521.8|5510.6|5507.8|659
1611945000000|2021-01-29 18:30:00|5524.6|5521.8|5519.6|5516.8|5528.5|5525.7|5516.5|5513.7|1596
1611945300000|2021-01-29 18:35:00|5519.5|5516.7|5519.5|5516.7|5522.5|5519.7|5515.5|5512.7|2559
1611945600000|2021-01-29 18:40:00|5518.5|5515.7|5520|5517.2|5524.5|5521.7|5514.5|5511.7|582
1611945900000|2021-01-29 18:45:00|5519.5|5516.7|5514.5|5511.7|5521.5|5518.7|5512.5|5509.7|762
1611946200000|2021-01-29 18:50:00|5515|5512.2|5515|5512.2|5517.5|5514.7|5512.5|5509.7|399
1611946500000|2021-01-29 18:55:00|5515.5|5512.7|5507.5|5504.7|5515.5|5512.7|5507.5|5504.7|975
1611946800000|2021-01-29 19:00:00|5508.5|5505.7|5516.5|5513.7|5519.5|5516.7|5508.5|5505.7|1514
1611947100000|2021-01-29 19:05:00|5517|5514.2|5514.5|5511.7|5517|5514.2|5512.5|5509.7|657
1611947400000|2021-01-29 19:10:00|5515.4|5512.6|5508.5|5505.7|5516.5|5513.7|5507.5|5504.7|869
1611947700000|2021-01-29 19:15:00|5509.5|5506.7|5509.5|5506.7|5513.5|5510.7|5507.5|5504.7|922
1611948000000|2021-01-29 19:20:00|5510|5507.2|5512.5|5509.7|5513.4|5510.6|5507.5|5504.7|1444
1611948300000|2021-01-29 19:25:00|5511.5|5508.7|5499.4|5496.6|5514.4|5511.6|5498.9|5496.1|5941
1611948600000|2021-01-29 19:30:00|5500.4|5497.6|5499.4|5496.6|5505.4|5502.6|5495.4|5492.6|2149
1611948900000|2021-01-29 19:35:00|5499|5496.2|5498.5|5495.7|5502.4|5499.6|5497.4|5494.6|1368
1611949200000|2021-01-29 19:40:00|5498.4|5495.6|5494.4|5491.6|5500.4|5497.6|5492.5|5489.7|545
1611949500000|2021-01-29 19:45:00|5494.5|5491.7|5494.9|5492.1|5497.9|5495.1|5493.4|5490.6|282
1611949800000|2021-01-29 19:50:00|5494.4|5491.6|5496.4|5493.6|5498.4|5495.6|5493.4|5490.6|503
1611950100000|2021-01-29 19:55:00|5496.9|5494.1|5500.4|5497.6|5503.4|5500.6|5496.4|5493.6|531
1611950400000|2021-01-29 20:00:00|5499.9|5497.1|5509.4|5506.6|5511.4|5508.6|5499.5|5496.7|622
1611950700000|2021-01-29 20:05:00|5508.5|5505.7|5512.4|5509.6|5512.4|5509.6|5508.4|5505.6|239
1611951000000|2021-01-29 20:10:00|5512.5|5509.7|5513.4|5510.6|5516.4|5513.6|5512.4|5509.6|696
1611951300000|2021-01-29 20:15:00|5513.9|5511.1|5509.5|5506.7|5514.4|5511.6|5509.4|5506.6|715
1611951600000|2021-01-29 20:20:00|5509.4|5506.6|5511.4|5508.6|5512.4|5509.6|5507.9|5505.1|611
1611951900000|2021-01-29 20:25:00|5510.5|5507.7|5507.4|5504.6|5512.4|5509.6|5504.4|5501.6|409
1611952200000|2021-01-29 20:30:00|5508.4|5505.6|5509.4|5506.6|5511.4|5508.6|5507.4|5504.6|150
1611952500000|2021-01-29 20:35:00|5508.4|5505.6|5504.4|5501.6|5509.4|5506.6|5504.4|5501.6|245
1611952800000|2021-01-29 20:40:00|5504.5|5501.7|5502.9|5500.1|5506.4|5503.6|5499.4|5496.6|509
1611953100000|2021-01-29 20:45:00|5502.4|5499.6|5504.4|5501.6|5507.4|5504.6|5501.4|5498.6|425
1611953400000|2021-01-29 20:50:00|5503.9|5501.1|5509.4|5506.6|5511.4|5508.6|5503.9|5501.1|421
1611953700000|2021-01-29 20:55:00|5508.9|5506.1|5506.4|5503.6|5511.4|5508.6|5506.4|5503.6|380
1611954000000|2021-01-29 21:00:00|5506.5|5503.7|5508.4|5505.6|5510.4|5507.6|5506.4|5503.6|435
1611954300000|2021-01-29 21:05:00|5508.9|5506.1|5508.4|5505.6|5509.4|5506.6|5505.9|5503.1|200
1611954600000|2021-01-29 21:10:00|5507.9|5505.1|5508.4|5505.6|5509.4|5506.6|5505.9|5503.1|162
1611954900000|2021-01-29 21:15:00|5509.4|5506.6|5508.4|5505.6|5509.4|5506.6|5506.9|5504.1|129
1611955200000|2021-01-29 21:20:00|5509.4|5506.6|5506.4|5503.6|5509.9|5507.1|5505.4|5502.6|178
1611955500000|2021-01-29 21:25:00|5507.4|5504.6|5507.5|5504.7|5508|5505.2|5504.5|5501.7|545
1611955800000|2021-01-29 21:30:00|5507.4|5504.6|5509.5|5506.7|5510.4|5507.6|5504.5|5501.7|199
1611956100000|2021-01-29 21:35:00|5509.4|5506.6|5503.5|5500.7|5509.4|5506.6|5503.5|5500.7|91
1611956400000|2021-01-29 21:40:00|5504.5|5501.7|5504.9|5502.1|5505.4|5502.6|5502.4|5499.6|214
1611956700000|2021-01-29 21:45:00|5504.4|5501.6|5497.9|5495.1|5505.4|5502.6|5495.4|5492.6|193
1611957000000|2021-01-29 21:50:00|5497.4|5494.6|5503.4|5500.6|5504.4|5501.6|5497|5494.2|253
1611957300000|2021-01-29 21:55:00|5503.9|5501.1|5503|5499|5505.6|5502.6|5501.4|5495.4|298
1612134000000|2021-01-31 23:00:00|5496.5|5486.5|5465.4|5455.4|5504|5498.4|5459.7|5453.4|2902
1612134300000|2021-01-31 23:05:00|5464.9|5454.9|5473.2|5470.4|5484.7|5479.9|5464.3|5454.9|229
1612134600000|2021-01-31 23:10:00|5473|5470.2|5466.4|5463.6|5475.3|5470.4|5465.9|5459|292
1612134900000|2021-01-31 23:15:00|5467.5|5463.5|5468.5|5464.5|5474|5467.6|5464.4|5458|138
1612135200000|2021-01-31 23:20:00|5467.4|5464.6|5474.5|5470.5|5476.5|5473.6|5466.9|5464.1|119
1612135500000|2021-01-31 23:25:00|5474.4|5471.6|5476.4|5472.4|5479.9|5473.1|5471.4|5466|73
1612135800000|2021-01-31 23:30:00|5476.3|5473.5|5483.4|5479.4|5483.5|5480.5|5476.3|5473.4|703
1612136100000|2021-01-31 23:35:00|5482.3|5479.5|5483.8|5481|5483.8|5481|5480.8|5478|48
1612136400000|2021-01-31 23:40:00|5483.9|5481.1|5485.4|5481.4|5487.9|5483|5478.8|5476|66
1612136700000|2021-01-31 23:45:00|5484.3|5481.5|5484.8|5482|5487.9|5483.5|5481.3|5476.9|119
1612137000000|2021-01-31 23:50:00|5485.3|5482.5|5481.3|5477.3|5486.4|5483.4|5477.3|5472.9|83
1612137300000|2021-01-31 23:55:00|5481.4|5477.4|5489.9|5487.1|5490.4|5487.5|5481.4|5476.4|69
1612137600000|2021-02-01 00:00:00|5489.8|5487|5491.4|5488.6|5497.4|5494.5|5488.3|5485.5|150
1612137900000|2021-02-01 00:05:00|5492.3|5489.5|5485.3|5482.5|5493.5|5490.5|5484.3|5481.3|76
1612138200000|2021-02-01 00:10:00|5485.8|5483|5491.5|5487.5|5496.4|5493.5|5485.3|5482.5|144
1612138500000|2021-02-01 00:15:00|5489.9|5487.1|5497.3|5494.5|5497.8|5495|5489.9|5487.1|43
1612138800000|2021-02-01 00:20:00|5497.8|5495|5496.4|5493.6|5497.8|5495|5495.4|5492.5|100
1612139100000|2021-02-01 00:25:00|5496.8|5494|5497.4|5494.6|5497.8|5495|5496.3|5493.4|77
1612139400000|2021-02-01 00:30:00|5497|5494.2|5494.2|5491.4|5497.3|5494.5|5492.4|5489.6|38
1612139700000|2021-02-01 00:35:00|5494.3|5491.5|5488.9|5486.1|5495.7|5492.9|5486.4|5483.6|77
1612140000000|2021-02-01 00:40:00|5488.4|5485.6|5491.3|5488.5|5492.3|5489.5|5487.9|5485.1|145
1612140300000|2021-02-01 00:45:00|5491.4|5488.6|5489.3|5486.5|5493.9|5491.1|5489|5486.2|51
1612140600000|2021-02-01 00:50:00|5489.4|5486.6|5493.2|5490.4|5493.2|5490.4|5488.4|5485.6|30
1612140900000|2021-02-01 00:55:00|5492.8|5490|5495.4|5492.6|5495.8|5493|5492.4|5489.6|44
1612141200000|2021-02-01 01:00:00|5495.8|5493|5495.8|5493|5500.4|5497.6|5489.2|5486.4|338
1612141500000|2021-02-01 01:05:00|5495.4|5492.6|5487.4|5484.6|5497.2|5494.4|5485.9|5483.1|160
1612141800000|2021-02-01 01:10:00|5487.8|5485|5483.4|5480.6|5487.8|5485|5478.9|5476.1|191
1612142100000|2021-02-01 01:15:00|5482.9|5480.1|5492.9|5490.1|5492.9|5490.1|5480.9|5478.1|156
1612142400000|2021-02-01 01:20:00|5492|5489.2|5493.4|5490.6|5493.9|5491.1|5489.9|5487.1|102
1612142700000|2021-02-01 01:25:00|5492.9|5490.1|5505.4|5502.6|5505.8|5503|5492.4|5489.6|246
1612143000000|2021-02-01 01:30:00|5504.9|5502.1|5511.3|5508.5|5511.8|5509|5500.3|5497.5|299
1612143300000|2021-02-01 01:35:00|5511.2|5508.4|5516.4|5513.6|5516.8|5514|5510.8|5508|229
1612143600000|2021-02-01 01:40:00|5516.8|5514|5515.4|5512.6|5518.8|5516|5514.8|5512|167
1612143900000|2021-02-01 01:45:00|5514.9|5512.1|5512.3|5509.5|5515.8|5513|5508.8|5506|268
1612144200000|2021-02-01 01:50:00|5512.8|5510|5510.9|5508.1|5513.8|5511|5510.8|5508|20
1612144500000|2021-02-01 01:55:00|5510.8|5508|5505.3|5502.5|5511.8|5509|5503.8|5501|71
1612144800000|2021-02-01 02:00:00|5504.8|5502|5510.8|5508|5511.8|5509|5502.9|5500.1|280
1612145100000|2021-02-01 02:05:00|5510.3|5507.5|5506.3|5503.5|5510.3|5507.5|5505.3|5502.5|71
1612145400000|2021-02-01 02:10:00|5505.8|5503|5509.3|5506.5|5509.8|5507|5504.3|5501.5|79
1612145700000|2021-02-01 02:15:00|5508.8|5506|5508.8|5506|5510.8|5508|5508.8|5506|51
1612146000000|2021-02-01 02:20:00|5509.8|5507|5513.7|5510.9|5515.8|5513|5509.8|5507|110
1612146300000|2021-02-01 02:25:00|5513.8|5511|5511.3|5508.5|5514.7|5511.9|5508.8|5506|108
1612146600000|2021-02-01 02:30:00|5510.8|5508|5510.3|5507.5|5513.3|5510.5|5509.9|5507.1|16
1612146900000|2021-02-01 02:35:00|5509.8|5507|5509.3|5506.5|5510.8|5508|5508.8|5506|12
1612147200000|2021-02-01 02:40:00|5509.7|5506.9|5514.3|5511.5|5516.3|5513.5|5508.8|5506|108
1612147500000|2021-02-01 02:45:00|5513.8|5511|5512.6|5509.8|5515.3|5512.5|5511.2|5508.4|233
1612147800000|2021-02-01 02:50:00|5512.7|5509.9|5511.2|5508.4|5513.7|5510.9|5509.7|5506.9|120
1612148100000|2021-02-01 02:55:00|5511.7|5508.9|5513.7|5510.9|5513.7|5510.9|5510.3|5507.5|30
1612148400000|2021-02-01 03:00:00|5513.3|5510.5|5516.7|5513.9|5521.2|5518.4|5512.7|5509.9|103
1612148700000|2021-02-01 03:05:00|5517.2|5514.4|5521.3|5518.5|5522.6|5519.8|5517.2|5514.4|135
1612149000000|2021-02-01 03:10:00|5521.7|5518.9|5527.2|5524.4|5527.2|5524.4|5520.3|5517.5|446
1612149300000|2021-02-01 03:15:00|5526.7|5523.9|5534.3|5531.5|5534.7|5531.9|5523.3|5520.5|367
1612149600000|2021-02-01 03:20:00|5534.2|5531.4|5533.7|5530.9|5535.2|5532.4|5528.7|5525.9|332
1612149900000|2021-02-01 03:25:00|5533.3|5530.5|5536.5|5533.7|5536.6|5533.8|5532.6|5529.8|410
1612150200000|2021-02-01 03:30:00|5536.6|5533.8|5538.6|5535.8|5539.5|5536.7|5530.7|5527.9|216
1612150500000|2021-02-01 03:35:00|5538.1|5535.3|5535|5532.2|5538.6|5535.8|5534.6|5531.8|256
1612150800000|2021-02-01 03:40:00|5534.6|5531.8|5536.1|5533.3|5537.6|5534.8|5534.6|5531.8|18
1612151100000|2021-02-01 03:45:00|5535.7|5532.9|5534.6|5531.8|5537.6|5534.8|5534.6|5531.8|46
1612151400000|2021-02-01 03:50:00|5535.5|5532.7|5535.6|5532.8|5536.6|5533.8|5534.6|5531.8|37
1612151700000|2021-02-01 03:55:00|5535.1|5532.3|5535.8|5533|5536.1|5533.3|5534.6|5531.8|12
1612152000000|2021-02-01 04:00:00|5535.6|5532.8|5537.1|5534.3|5537.6|5534.8|5534.1|5531.3|623
1612152300000|2021-02-01 04:05:00|5536.7|5533.9|5533.1|5530.3|5538.6|5535.8|5532.6|5529.8|134
1612152600000|2021-02-01 04:10:00|5532.7|5529.9|5532.5|5529.7|5533.1|5530.3|5531.5|5528.7|15
1612152900000|2021-02-01 04:15:00|5532.6|5529.8|5534.5|5531.7|5534.5|5531.7|5531.1|5528.3|145
1612153200000|2021-02-01 04:20:00|5535|5532.2|5539.5|5536.7|5540.5|5537.7|5534.5|5531.7|180
1612153500000|2021-02-01 04:25:00|5540|5537.2|5538|5535.2|5542|5539.2|5537.5|5534.7|51
1612153800000|2021-02-01 04:30:00|5538.5|5535.7|5535.1|5532.3|5539|5536.2|5534.6|5531.8|15
1612154100000|2021-02-01 04:35:00|5534.6|5531.8|5535.5|5532.7|5536.5|5533.7|5534.5|5531.7|24
1612154400000|2021-02-01 04:40:00|5535.1|5532.3|5535.5|5532.7|5537.5|5534.7|5534.6|5531.8|21
1612154700000|2021-02-01 04:45:00|5535.1|5532.3|5537.5|5534.7|5537.5|5534.7|5535.1|5532.3|32
1612155000000|2021-02-01 04:50:00|5537.1|5534.3|5536.6|5533.8|5537.5|5534.7|5536.6|5533.8|13
1612155300000|2021-02-01 04:55:00|5536.5|5533.7|5537.5|5534.7|5538.5|5535.7|5536|5533.2|19
1612155600000|2021-02-01 05:00:00|5537.6|5534.8|5541.1|5538.3|5543.6|5540.8|5536.6|5533.8|57
1612155900000|2021-02-01 05:05:00|5540.6|5537.8|5540.6|5537.8|5541.1|5538.3|5540.5|5537.7|7
1612156200000|2021-02-01 05:10:00|5540.5|5537.7|5541.1|5538.3|5543.6|5540.8|5540|5537.2|47
1612156500000|2021-02-01 05:15:00|5540.5|5537.7|5540.5|5537.7|5541|5538.2|5539.1|5536.3|8
1612156800000|2021-02-01 05:20:00|5540.4|5537.6|5541.5|5538.7|5541.5|5538.7|5540|5537.2|9
1612157100000|2021-02-01 05:25:00|5540.5|5537.7|5536.1|5533.3|5540.5|5537.7|5535.6|5532.8|37
1612157400000|2021-02-01 05:30:00|5536|5533.2|5543.5|5540.7|5545.5|5542.7|5536|5533.2|220
1612157700000|2021-02-01 05:35:00|5543.9|5541.1|5543.5|5540.7|5547.5|5544.7|5542.6|5539.8|174
1612158000000|2021-02-01 05:40:00|5543.9|5541.1|5541|5538.2|5545.9|5543.1|5538.6|5535.8|238
1612158300000|2021-02-01 05:45:00|5540.5|5537.7|5541.5|5538.7|5547|5544.2|5540.5|5537.7|302
1612158600000|2021-02-01 05:50:00|5541|5538.2|5543.1|5540.3|5545.5|5542.7|5541|5538.2|117
1612158900000|2021-02-01 05:55:00|5543.5|5540.7|5544.1|5541.3|5545.6|5542.8|5542.6|5539.8|133
1612159200000|2021-02-01 06:00:00|5544.5|5541.7|5542.5|5539.7|5545.5|5542.7|5540.6|5537.8|143
1612159500000|2021-02-01 06:05:00|5542.1|5539.3|5538.6|5535.8|5543.1|5540.3|5537.6|5534.8|383
1612159800000|2021-02-01 06:10:00|5538.8|5536|5541.7|5538.9|5544.6|5541.8|5536.6|5533.8|274
1612160100000|2021-02-01 06:15:00|5541.6|5538.8|5544.1|5541.3|5544.6|5541.8|5541.6|5538.8|100
1612160400000|2021-02-01 06:20:00|5544.6|5541.8|5545|5542.2|5545.6|5542.8|5543.6|5540.8|230
1612160700000|2021-02-01 06:25:00|5544.6|5541.8|5535|5532.2|5545|5542.2|5534.6|5531.8|463
1612161000000|2021-02-01 06:30:00|5535.6|5532.8|5535|5532.2|5537.6|5534.8|5534|5531.2|78
1612161300000|2021-02-01 06:35:00|5535.5|5532.7|5535.6|5532.8|5536.6|5533.8|5532|5529.2|103
1612161600000|2021-02-01 06:40:00|5535.2|5532.4|5542.5|5539.7|5542.6|5539.8|5534.7|5531.9|202
1612161900000|2021-02-01 06:45:00|5541.7|5538.9|5544.5|5541.7|5544.5|5541.7|5541.6|5538.8|412
1612162200000|2021-02-01 06:50:00|5544|5541.2|5537|5534.2|5545.6|5542.8|5536|5533.2|274
1612162500000|2021-02-01 06:55:00|5537.5|5534.7|5535.1|5532.3|5537.5|5534.7|5533.5|5530.7|242
1612162800000|2021-02-01 07:00:00|5535.5|5532.7|5535.6|5532.8|5539.6|5536.8|5533.5|5530.7|255
1612163100000|2021-02-01 07:05:00|5535.5|5532.7|5529.5|5526.7|5536.5|5533.7|5529.1|5526.3|306
1612163400000|2021-02-01 07:10:00|5530|5527.2|5531|5528.2|5531.5|5528.7|5528.7|5525.9|117
1612163700000|2021-02-01 07:15:00|5531.4|5528.6|5538.5|5535.7|5538.5|5535.7|5530.5|5527.7|159
1612164000000|2021-02-01 07:20:00|5538.6|5535.8|5548.5|5545.7|5550.2|5547.4|5538.6|5535.8|1135
1612164300000|2021-02-01 07:25:00|5549.4|5546.6|5554|5551.2|5560.4|5557.6|5549.4|5546.6|936
1612164600000|2021-02-01 07:30:00|5554.4|5551.6|5556|5553.2|5559.4|5556.6|5554.4|5551.6|795
1612164900000|2021-02-01 07:35:00|5556.4|5553.6|5557.4|5554.6|5558.5|5555.7|5554.4|5551.6|324
1612165200000|2021-02-01 07:40:00|5557|5554.2|5557.9|5555.1|5559.4|5556.6|5556.4|5553.6|202
1612165500000|2021-02-01 07:45:00|5558.4|5555.6|5560.4|5557.6|5562.6|5559.8|5556.4|5553.6|404
1612165800000|2021-02-01 07:50:00|5561.3|5558.5|5554.4|5551.6|5561.3|5558.5|5552.9|5550.1|386
1612166100000|2021-02-01 07:55:00|5554|5551.2|5554|5551.2|5556.3|5553.5|5550.4|5547.6|318
1612166400000|2021-02-01 08:00:00|5554.4|5551.6|5555.4|5552.6|5557.9|5555.1|5547.4|5544.6|2074
1612166700000|2021-02-01 08:05:00|5555.9|5553.1|5557.5|5554.7|5564.4|5561.6|5553.3|5550.5|1102
1612167000000|2021-02-01 08:10:00|5557.4|5554.6|5557.4|5554.6|5562.4|5559.6|5554.5|5551.7|493
1612167300000|2021-02-01 08:15:00|5557.3|5554.5|5559.5|5556.7|5560.4|5557.6|5553.5|5550.7|445
1612167600000|2021-02-01 08:20:00|5560.4|5557.6|5559.3|5556.5|5566.3|5563.5|5558|5555.2|1168
1612167900000|2021-02-01 08:25:00|5558.8|5556|5561.3|5558.5|5562.3|5559.5|5553.3|5550.5|1783
1612168200000|2021-02-01 08:30:00|5560.4|5557.6|5550.3|5547.5|5561.3|5558.5|5549.3|5546.5|2998
1612168500000|2021-02-01 08:35:00|5549.8|5547|5554.4|5551.6|5556.8|5554|5548.3|5545.5|1136
1612168800000|2021-02-01 08:40:00|5555.3|5552.5|5561.4|5558.6|5565.3|5562.5|5554.3|5551.5|990
1612169100000|2021-02-01 08:45:00|5561.5|5558.7|5560.3|5557.5|5567.4|5564.6|5558.4|5555.6|558
1612169400000|2021-02-01 08:50:00|5560.5|5557.7|5564.4|5561.6|5567.5|5564.7|5557.4|5554.6|978
1612169700000|2021-02-01 08:55:00|5564.8|5562|5557.5|5554.7|5566.4|5563.6|5557.5|5554.7|903
1612170000000|2021-02-01 09:00:00|5557.9|5555.1|5554.5|5551.7|5559.4|5556.6|5552.5|5549.7|967
1612170300000|2021-02-01 09:05:00|5554|5551.2|5549.4|5546.6|5556.3|5553.5|5542.4|5539.6|1287
1612170600000|2021-02-01 09:10:00|5548.5|5545.7|5557.8|5555|5559.8|5557|5548.5|5545.7|344
1612170900000|2021-02-01 09:15:00|5558.2|5555.4|5557.4|5554.6|5562.4|5559.6|5554|5551.2|629
1612171200000|2021-02-01 09:20:00|5556.9|5554.1|5552.9|5550.1|5561.3|5558.5|5551.4|5548.6|229
1612171500000|2021-02-01 09:25:00|5552.8|5550|5548.5|5545.7|5554.3|5551.5|5546.4|5543.6|456
1612171800000|2021-02-01 09:30:00|5548.4|5545.6|5548.4|5545.6|5553.9|5551.1|5548.4|5545.6|311
1612172100000|2021-02-01 09:35:00|5547.9|5545.1|5546.4|5543.6|5550.9|5548.1|5539.9|5537.1|317
1612172400000|2021-02-01 09:40:00|5546.5|5543.7|5547|5544.2|5548.6|5545.8|5544.4|5541.6|1079
1612172700000|2021-02-01 09:45:00|5546.6|5543.8|5546.4|5543.6|5548.5|5545.7|5543.4|5540.6|512
1612173000000|2021-02-01 09:50:00|5545.5|5542.7|5543.9|5541.1|5548.9|5546.1|5543.4|5540.6|208
1612173300000|2021-02-01 09:55:00|5544.4|5541.6|5542.6|5539.8|5545.5|5542.7|5541.5|5538.7|488
1612173600000|2021-02-01 10:00:00|5542.5|5539.7|5550.4|5547.6|5550.4|5547.6|5541.6|5538.8|508
1612173900000|2021-02-01 10:05:00|5550|5547.2|5549.4|5546.6|5551.4|5548.6|5546.4|5543.6|271
1612174200000|2021-02-01 10:10:00|5550.4|5547.6|5548.5|5545.7|5551.4|5548.6|5547.5|5544.7|214
1612174500000|2021-02-01 10:15:00|5548.4|5545.6|5548.4|5545.6|5549.5|5546.7|5545.4|5542.6|264
1612174800000|2021-02-01 10:20:00|5547.6|5544.8|5549.3|5546.5|5554.4|5551.6|5546.4|5543.6|1176
1612175100000|2021-02-01 10:25:00|5549.4|5546.6|5546.5|5543.7|5552.3|5549.5|5546.4|5543.6|601
1612175400000|2021-02-01 10:30:00|5546.4|5543.6|5537.4|5534.6|5546.4|5543.6|5536.4|5533.6|1152
1612175700000|2021-02-01 10:35:00|5537.5|5534.7|5538|5535.2|5540.5|5537.7|5536.5|5533.7|507
1612176000000|2021-02-01 10:40:00|5538.4|5535.6|5540.5|5537.7|5547.3|5544.5|5537.6|5534.8|962
1612176300000|2021-02-01 10:45:00|5540.6|5537.8|5541.5|5538.7|5542.6|5539.8|5537.6|5534.8|1248
1612176600000|2021-02-01 10:50:00|5541.4|5538.6|5539|5536.2|5542.4|5539.6|5535.6|5532.8|422
1612176900000|2021-02-01 10:55:00|5539.4|5536.6|5540.4|5537.6|5540.9|5538.1|5535.6|5532.8|503
1612177200000|2021-02-01 11:00:00|5540|5537.2|5536|5533.2|5540.6|5537.8|5535.4|5532.6|385
1612177500000|2021-02-01 11:05:00|5536.4|5533.6|5538|5535.2|5540.4|5537.6|5535.6|5532.8|369
1612177800000|2021-02-01 11:10:00|5537.6|5534.8|5544.5|5541.7|5546.1|5543.3|5536.6|5533.8|419
1612178100000|2021-02-01 11:15:00|5544.6|5541.8|5561.4|5558.6|5561.4|5558.6|5544.6|5541.8|1303
1612178400000|2021-02-01 11:20:00|5560.5|5557.7|5561.5|5558.7|5571.9|5569.1|5560.5|5557.7|1705
1612178700000|2021-02-01 11:25:00|5562|5559.2|5572.5|5569.7|5573.4|5570.6|5562|5559.2|1478
1612179000000|2021-02-01 11:30:00|5572.9|5570.1|5571.4|5568.6|5576.4|5573.6|5571.4|5568.6|1544
1612179300000|2021-02-01 11:35:00|5572.2|5569.4|5566.4|5563.6|5572.5|5569.7|5564.5|5561.7|909
1612179600000|2021-02-01 11:40:00|5566|5563.2|5567.9|5565.1|5569.5|5566.7|5565.5|5562.7|491
1612179900000|2021-02-01 11:45:00|5568.3|5565.5|5573.4|5570.6|5575.4|5572.6|5568.3|5565.5|759
1612180200000|2021-02-01 11:50:00|5573.3|5570.5|5573.8|5571|5577.4|5574.6|5571.9|5569.1|1176
1612180500000|2021-02-01 11:55:00|5573.9|5571.1|5567.4|5564.6|5574.3|5571.5|5566.4|5563.6|776
1612180800000|2021-02-01 12:00:00|5567.3|5564.5|5569.9|5567.1|5572.4|5569.6|5566.9|5564.1|514
1612181100000|2021-02-01 12:05:00|5570.4|5567.6|5573.9|5571.1|5576.4|5573.6|5570.4|5567.6|227
1612181400000|2021-02-01 12:10:00|5573.4|5570.6|5578.4|5575.6|5578.4|5575.6|5573.4|5570.6|347
1612181700000|2021-02-01 12:15:00|5581.3|5578.5|5574.4|5571.6|5581.3|5578.5|5572.5|5569.7|810
1612182000000|2021-02-01 12:20:00|5573.5|5570.7|5577.3|5574.5|5578.3|5575.5|5573.4|5570.6|702
1612182300000|2021-02-01 12:25:00|5577.4|5574.6|5580.3|5577.5|5582.4|5579.6|5575.5|5572.7|1178
1612182600000|2021-02-01 12:30:00|5580.4|5577.6|5579.2|5576.4|5580.4|5577.6|5573.4|5570.6|1008
1612182900000|2021-02-01 12:35:00|5579.4|5576.6|5575.3|5572.5|5583.3|5580.5|5574.8|5572|517
1612183200000|2021-02-01 12:40:00|5574.8|5572|5569.3|5566.5|5577.3|5574.5|5568.3|5565.5|545
1612183500000|2021-02-01 12:45:00|5569.8|5567|5559.3|5556.5|5570.3|5567.5|5559.3|5556.5|477
1612183800000|2021-02-01 12:50:00|5560.2|5557.4|5564.8|5562|5565.2|5562.4|5556.3|5553.5|1413
1612184100000|2021-02-01 12:55:00|5564.7|5561.9|5568.1|5565.3|5568.1|5565.3|5559.3|5556.5|1435
1612184400000|2021-02-01 13:00:00|5568.5|5565.7|5567.1|5564.3|5572|5569.2|5565.1|5562.3|785
1612184700000|2021-02-01 13:05:00|5567.5|5564.7|5562.1|5559.3|5568|5565.2|5560.7|5557.9|776
1612185000000|2021-02-01 13:10:00|5563|5560.2|5559.1|5556.3|5563.1|5560.3|5557.2|5554.4|419
1612185300000|2021-02-01 13:15:00|5559.5|5556.7|5562.6|5559.8|5562.6|5559.8|5556.2|5553.4|542
1612185600000|2021-02-01 13:20:00|5563|5560.2|5558.1|5555.3|5563.6|5560.8|5553.7|5550.9|1147
1612185900000|2021-02-01 13:25:00|5557.2|5554.4|5557.2|5554.4|5558|5555.2|5551.1|5548.3|789
1612186200000|2021-02-01 13:30:00|5557.1|5554.3|5554.9|5552.1|5560|5557.2|5553.9|5551.1|4627
1612186500000|2021-02-01 13:35:00|5555.7|5552.9|5558.9|5556.1|5560.3|5557.5|5555.7|5552.9|831
1612186800000|2021-02-01 13:40:00|5559.4|5556.6|5556.9|5554.1|5560.9|5558.1|5556.4|5553.6|661
1612187100000|2021-02-01 13:45:00|5557.4|5554.6|5549.9|5547.1|5559.4|5556.6|5544|5541.2|1487
1612187400000|2021-02-01 13:50:00|5550|5547.2|5541.1|5538.3|5552.9|5550.1|5539|5536.2|2732
1612187700000|2021-02-01 13:55:00|5541.6|5538.8|5551.5|5548.7|5552|5549.2|5541|5538.2|1336
1612188000000|2021-02-01 14:00:00|5551.9|5549.1|5565.8|5563|5566.9|5564.1|5551.5|5548.7|1444
1612188300000|2021-02-01 14:05:00|5565.5|5562.7|5560|5557.2|5566|5563.2|5556|5553.2|721
1612188600000|2021-02-01 14:10:00|5560.9|5558.1|5566.4|5563.6|5566.9|5564.1|5558|5555.2|1507
1612188900000|2021-02-01 14:15:00|5566.8|5564|5568.9|5566.1|5568.9|5566.1|5561.4|5558.6|826
1612189200000|2021-02-01 14:20:00|5568.4|5565.6|5588.9|5586.1|5590.8|5588|5567.9|5565.1|3236
1612189500000|2021-02-01 14:25:00|5588.7|5585.9|5597.7|5594.9|5605.8|5603|5588.7|5585.9|4879
1612189800000|2021-02-01 14:30:00|5597.8|5595|5588.8|5586|5601|5598.2|5587.8|5585|3448
1612190100000|2021-02-01 14:35:00|5589.2|5586.4|5592.1|5589.3|5602.6|5599.8|5588.7|5585.9|4188
1612190400000|2021-02-01 14:40:00|5592.5|5589.7|5575.8|5573|5594.2|5591.4|5574.8|5572|2346
1612190700000|2021-02-01 14:45:00|5576.2|5573.4|5560.7|5557.9|5576.3|5573.5|5557.6|5554.8|3743
1612191000000|2021-02-01 14:50:00|5560.8|5558|5545.7|5542.9|5564.6|5561.8|5542.8|5540|3771
1612191300000|2021-02-01 14:55:00|5545.2|5542.4|5551.2|5548.4|5552.7|5549.9|5541.6|5538.8|2889
1612191600000|2021-02-01 15:00:00|5551.7|5548.9|5559.6|5556.8|5561.5|5558.7|5527.3|5524.5|4013
1612191900000|2021-02-01 15:05:00|5559.7|5556.9|5556|5553.2|5560.6|5557.8|5552.6|5549.8|2103
1612192200000|2021-02-01 15:10:00|5556.1|5553.3|5570.7|5567.9|5575.5|5572.7|5550.6|5547.8|2028
1612192500000|2021-02-01 15:15:00|5570.6|5567.8|5571.1|5568.3|5574.6|5571.8|5568.1|5565.3|1974
1612192800000|2021-02-01 15:20:00|5571.5|5568.7|5574.1|5571.3|5574.5|5571.7|5564.7|5561.9|1144
1612193100000|2021-02-01 15:25:00|5574.5|5571.7|5563|5560.2|5576.5|5573.7|5563|5560.2|1944
1612193400000|2021-02-01 15:30:00|5563.4|5560.6|5572.9|5570.1|5575.4|5572.6|5563.4|5560.6|2717
1612193700000|2021-02-01 15:35:00|5572.8|5570|5560.6|5557.8|5575.4|5572.6|5560.6|5557.8|2129
1612194000000|2021-02-01 15:40:00|5560.2|5557.4|5563.2|5560.4|5565.8|5563|5554.4|5551.6|2311
1612194300000|2021-02-01 15:45:00|5563.3|5560.5|5548.5|5545.7|5563.3|5560.5|5548.5|5545.7|2947
1612194600000|2021-02-01 15:50:00|5547.7|5544.9|5544.5|5541.7|5548.5|5545.7|5535.1|5532.3|2499
1612194900000|2021-02-01 15:55:00|5544.4|5541.6|5553.7|5550.9|5554.6|5551.8|5542.6|5539.8|1329
1612195200000|2021-02-01 16:00:00|5553.6|5550.8|5547.7|5544.9|5555.6|5552.8|5541.6|5538.8|2501
1612195500000|2021-02-01 16:05:00|5547.2|5544.4|5553.4|5550.6|5558.5|5555.7|5545.7|5542.9|2751
1612195800000|2021-02-01 16:10:00|5553.5|5550.7|5557.5|5554.7|5566.5|5563.7|5553.5|5550.7|2486
1612196100000|2021-02-01 16:15:00|5557.6|5554.8|5571|5568.2|5571.5|5568.7|5554.6|5551.8|1221
1612196400000|2021-02-01 16:20:00|5571.4|5568.6|5579.6|5576.8|5580.4|5577.6|5565.7|5562.9|2434
1612196700000|2021-02-01 16:25:00|5579.5|5576.7|5580.6|5577.8|5585.6|5582.8|5577.6|5574.8|5132
1612197000000|2021-02-01 16:30:00|5581.4|5578.6|5581.4|5578.6|5585.4|5582.6|5577.6|5574.8|2153
1612197300000|2021-02-01 16:35:00|5581.5|5578.7|5588.5|5585.7|5590.5|5587.7|5579.5|5576.7|2595
1612197600000|2021-02-01 16:40:00|5589.4|5586.6|5599.4|5596.6|5599.9|5597.1|5589.4|5586.6|3077
1612197900000|2021-02-01 16:45:00|5599.5|5596.7|5600.5|5597.7|5603.5|5600.7|5597.5|5594.7|2318
1612198200000|2021-02-01 16:50:00|5600.6|5597.8|5599|5596.2|5601.7|5598.9|5593.7|5590.9|1623
1612198500000|2021-02-01 16:55:00|5598.5|5595.7|5587.5|5584.7|5601.5|5598.7|5587.5|5584.7|1102
1612198800000|2021-02-01 17:00:00|5587.6|5584.8|5587.5|5584.7|5592.4|5589.6|5585.5|5582.7|1298
1612199100000|2021-02-01 17:05:00|5587.4|5584.6|5581.5|5578.7|5589.4|5586.6|5581.5|5578.7|758
1612199400000|2021-02-01 17:10:00|5581.9|5579.1|5578.6|5575.8|5583.4|5580.6|5577.7|5574.9|815
1612199700000|2021-02-01 17:15:00|5579.5|5576.7|5580.6|5577.8|5582.4|5579.6|5578.5|5575.7|522
1612200000000|2021-02-01 17:20:00|5581|5578.2|5587|5584.2|5588.5|5585.7|5579.5|5576.7|2138
1612200300000|2021-02-01 17:25:00|5587.4|5584.6|5588.5|5585.7|5589.6|5586.8|5585.5|5582.7|470
1612200600000|2021-02-01 17:30:00|5588.6|5585.8|5592.5|5589.7|5594.5|5591.7|5587|5584.2|817
1612200900000|2021-02-01 17:35:00|5591.9|5589.1|5589.5|5586.7|5593.4|5590.6|5585.6|5582.8|714
1612201200000|2021-02-01 17:40:00|5589.1|5586.3|5590.5|5587.7|5592.7|5589.9|5589|5586.2|373
1612201500000|2021-02-01 17:45:00|5590.6|5587.8|5593.6|5590.8|5594|5591.2|5589.6|5586.8|823
1612201800000|2021-02-01 17:50:00|5594.5|5591.7|5589|5586.2|5595.5|5592.7|5587.4|5584.6|1399
1612202100000|2021-02-01 17:55:00|5589.5|5586.7|5592.6|5589.8|5595|5592.2|5589.4|5586.6|491
1612202400000|2021-02-01 18:00:00|5593|5590.2|5597|5594.2|5599.9|5597.1|5590.4|5587.6|1346
1612202700000|2021-02-01 18:05:00|5597.4|5594.6|5603.5|5600.7|5604.3|5601.5|5594.5|5591.7|667
1612203000000|2021-02-01 18:10:00|5604.3|5601.5|5613.3|5610.5|5620.5|5617.7|5601.4|5598.6|2221
1612203300000|2021-02-01 18:15:00|5612.5|5609.7|5621.4|5618.6|5623.3|5620.5|5611.4|5608.6|2268
1612203600000|2021-02-01 18:20:00|5620.5|5617.7|5625.9|5623.1|5627.5|5624.7|5619.3|5616.5|2093
1612203900000|2021-02-01 18:25:00|5626.3|5623.5|5620.5|5617.7|5627.4|5624.6|5619.4|5616.6|721
1612204200000|2021-02-01 18:30:00|5620.4|5617.6|5624.4|5621.6|5626.3|5623.5|5620.4|5617.6|1130
1612204500000|2021-02-01 18:35:00|5624.1|5621.3|5622.4|5619.6|5624.4|5621.6|5619.4|5616.6|650
1612204800000|2021-02-01 18:40:00|5623.2|5620.4|5622.4|5619.6|5623.8|5621|5620.4|5617.6|421
1612205100000|2021-02-01 18:45:00|5622.3|5619.5|5619.5|5616.7|5623.3|5620.5|5617.4|5614.6|478
1612205400000|2021-02-01 18:50:00|5619.4|5616.6|5615.9|5613.1|5619.9|5617.1|5615.5|5612.7|1483
1612205700000|2021-02-01 18:55:00|5616.3|5613.5|5620.5|5617.7|5621.4|5618.6|5616.3|5613.5|563
1612206000000|2021-02-01 19:00:00|5621.4|5618.6|5626.4|5623.6|5626.4|5623.6|5618.5|5615.7|1250
1612206300000|2021-02-01 19:05:00|5626.3|5623.5|5624.4|5621.6|5628.4|5625.6|5621.5|5618.7|2220
1612206600000|2021-02-01 19:10:00|5624.9|5622.1|5625.5|5622.7|5626.4|5623.6|5622.4|5619.6|1803
1612206900000|2021-02-01 19:15:00|5624.6|5621.8|5637.5|5634.7|5638.5|5635.7|5624.5|5621.7|2565
1612207200000|2021-02-01 19:20:00|5637.4|5634.6|5635.5|5632.7|5642.3|5639.5|5632.1|5629.3|2986
1612207500000|2021-02-01 19:25:00|5636.4|5633.6|5634.5|5631.7|5641.4|5638.6|5628.7|5625.9|9856
1612207800000|2021-02-01 19:30:00|5633.5|5630.7|5632.4|5629.6|5635.4|5632.6|5628.5|5625.7|3045
1612208100000|2021-02-01 19:35:00|5632.5|5629.7|5638.3|5635.5|5638.8|5636|5632.4|5629.6|1673
1612208400000|2021-02-01 19:40:00|5638.4|5635.6|5641.3|5638.5|5644.3|5641.5|5638.4|5635.6|1017
1612208700000|2021-02-01 19:45:00|5641.4|5638.6|5639.3|5636.5|5643.4|5640.6|5638.4|5635.6|374
1612209000000|2021-02-01 19:50:00|5638.9|5636.1|5642.2|5639.4|5642.2|5639.4|5638.5|5635.7|144
1612209300000|2021-02-01 19:55:00|5642.4|5639.6|5643.4|5640.6|5643.4|5640.6|5639.6|5636.8|146
1612209600000|2021-02-01 20:00:00|5643.3|5640.5|5644.3|5641.5|5644.3|5641.5|5641.3|5638.5|163
1612209900000|2021-02-01 20:05:00|5644.2|5641.4|5646.4|5643.6|5646.4|5643.6|5642.3|5639.5|425
1612210200000|2021-02-01 20:10:00|5645.4|5642.6|5646.5|5643.7|5646.5|5643.7|5644.4|5641.6|524
1612210500000|2021-02-01 20:15:00|5646.4|5643.6|5645.3|5642.5|5648.9|5646.1|5643.4|5640.6|405
1612210800000|2021-02-01 20:20:00|5644.4|5641.6|5642.6|5639.8|5646.2|5643.4|5642.3|5639.5|372
1612211100000|2021-02-01 20:25:00|5643.4|5640.6|5638.5|5635.7|5644.6|5641.8|5638.5|5635.7|224
1612211400000|2021-02-01 20:30:00|5638.4|5635.6|5634.6|5631.8|5638.4|5635.6|5634.5|5631.7|311
1612211700000|2021-02-01 20:35:00|5634.5|5631.7|5635.5|5632.7|5636.4|5633.6|5633.5|5630.7|259
1612212000000|2021-02-01 20:40:00|5635.6|5632.8|5638.6|5635.8|5639.6|5636.8|5635.5|5632.7|135
1612212300000|2021-02-01 20:45:00|5637.7|5634.9|5637.5|5634.7|5638|5635.2|5636.5|5633.7|53
1612212600000|2021-02-01 20:50:00|5637.3|5634.5|5640.5|5637.7|5640.5|5637.7|5636.5|5633.7|164
1612212900000|2021-02-01 20:55:00|5641.4|5638.6|5638.9|5636.1|5643.4|5640.6|5638.5|5635.7|239
1612213200000|2021-02-01 21:00:00|5638.5|5635.7|5643.4|5640.6|5644.4|5641.6|5637.9|5635.1|144
1612213500000|2021-02-01 21:05:00|5642.9|5640.1|5643.8|5641|5644.4|5641.6|5641.4|5638.6|94
1612213800000|2021-02-01 21:10:00|5643.4|5640.6|5643.4|5640.6|5646.4|5643.6|5643.3|5640.5|34
1612214100000|2021-02-01 21:15:00|5643.3|5640.5|5639.9|5637.1|5643.4|5640.6|5636.4|5633.6|335
1612214400000|2021-02-01 21:20:00|5640.4|5637.6|5638.7|5635.9|5641.9|5639.1|5635.3|5632.5|514
1612214700000|2021-02-01 21:25:00|5639.1|5636.3|5635.3|5632.5|5640.6|5636.9|5631.3|5628.5|259
1612215000000|2021-02-01 21:30:00|5634.4|5631.6|5630.7|5627.9|5637.2|5634.4|5628.3|5625.5|272
1612215300000|2021-02-01 21:35:00|5630.9|5628.1|5625.3|5622.5|5631.4|5628.6|5623.9|5621.1|263
1612215600000|2021-02-01 21:40:00|5625.4|5622.6|5622.7|5619.9|5630.7|5627.9|5622.2|5619.4|436
1612215900000|2021-02-01 21:45:00|5622.8|5620|5638.8|5636|5638.8|5636|5622.3|5619.5|346
1612216200000|2021-02-01 21:50:00|5638.3|5635.5|5636.8|5634|5638.3|5635.5|5633|5630.2|36
1612216500000|2021-02-01 21:55:00|5636.4|5633.6|5631.8|5629|5639.6|5635.5|5631.8|5627.5|350
1612216800000|2021-02-01 22:00:00|5636.3|5626.3|5632.3|5622.3|5636.4|5629|5632.3|5622.3|22
1612217100000|2021-02-01 22:05:00|5633.3|5623.3|5632.8|5622.8|5635.3|5627.8|5623.8|5618.3|14
1612217400000|2021-02-01 22:10:00|5632.3|5622.3|5623.2|5620.4|5633.8|5627.4|5623.2|5618.3|17
1612217700000|2021-02-01 22:15:00|5629.3|5619.3|5627.3|5617.3|5631.3|5621.8|5622.2|5617.3|19
1612218000000|2021-02-01 22:20:00|5623.8|5619.8|5627.2|5617.2|5627.3|5620|5622.2|5616.4|12
1612218300000|2021-02-01 22:25:00|5623.8|5619.8|5622.2|5619.4|5627.2|5619.9|5622.2|5617.2|41
1612218600000|2021-02-01 22:30:00|5627.2|5617.2|5627.2|5617.2|5627.2|5620|5622.2|5617.2|17
1612218900000|2021-02-01 22:35:00|5623.8|5619.8|5620.2|5617.4|5627.2|5620|5619.7|5616.4|24
1612219200000|2021-02-01 22:40:00|5620.7|5617.9|5623.9|5619.9|5628.4|5620|5619.2|5612.8|32
1612219500000|2021-02-01 22:45:00|5623.8|5619.8|5618.2|5615.4|5627.9|5621.5|5618.2|5614.3|52
1612219800000|2021-02-01 22:50:00|5617.2|5614.4|5617.2|5614.4|5618.2|5615.4|5617.2|5614.4|51
1612220100000|2021-02-01 22:55:00|5618|5615.2|5625.8|5615.8|5627.8|5621.4|5618|5613.3|53
1612227600000|2021-02-02 01:00:00|5635.1|5625.1|5631.6|5628.8|5642.2|5639.4|5629.6|5625.1|514
1612227900000|2021-02-02 01:05:00|5632.1|5629.3|5647.1|5644.3|5648.1|5645.3|5631.5|5628.7|198
1612228200000|2021-02-02 01:10:00|5647.9|5645.1|5673.5|5670.7|5673.6|5670.8|5645.5|5642.7|680
1612228500000|2021-02-02 01:15:00|5673.6|5670.8|5681.2|5678.4|5689.2|5686.4|5671.1|5668.3|1355
1612228800000|2021-02-02 01:20:00|5681.6|5678.8|5684.5|5681.7|5686.1|5683.3|5679.6|5676.8|407
1612229100000|2021-02-02 01:25:00|5684.9|5682.1|5680.1|5677.3|5686.6|5683.8|5679.1|5676.3|246
1612229400000|2021-02-02 01:30:00|5679.7|5676.9|5681.1|5678.3|5683.1|5680.3|5677.1|5674.3|153
1612229700000|2021-02-02 01:35:00|5680.5|5677.7|5674.5|5671.7|5685.5|5682.7|5673.6|5670.8|410
1612230000000|2021-02-02 01:40:00|5674.9|5672.1|5675.9|5673.1|5678.3|5673.1|5672.1|5668.3|212
1612230300000|2021-02-02 01:45:00|5676.1|5673.3|5673.1|5670.3|5677.5|5674.7|5672.6|5669.8|57
1612230600000|2021-02-02 01:50:00|5673.5|5670.7|5671.5|5668.7|5681.1|5678.3|5661.2|5658.4|682
1612230900000|2021-02-02 01:55:00|5671.4|5668.6|5674.5|5671.7|5675.9|5673.1|5671.4|5668.6|118
1612231200000|2021-02-02 02:00:00|5674.9|5672.1|5677.7|5674.9|5678.1|5675.3|5674.1|5671.3|81
1612231500000|2021-02-02 02:05:00|5678.5|5675.7|5681.1|5678.3|5684.1|5681.3|5677.1|5674.3|65
1612231800000|2021-02-02 02:10:00|5681.3|5678.5|5679.1|5676.3|5685|5682.2|5677.1|5674.3|168
1612232100000|2021-02-02 02:15:00|5680.1|5677.3|5685.1|5682.3|5685.5|5682.7|5679.6|5676.8|201
1612232400000|2021-02-02 02:20:00|5686|5683.2|5686.1|5683.3|5687|5684.2|5684.7|5681.9|163
1612232700000|2021-02-02 02:25:00|5687|5684.2|5684.1|5681.3|5687|5684.2|5684|5681.2|31
1612233000000|2021-02-02 02:30:00|5684.2|5681.4|5689.1|5686.3|5689.2|5686.4|5683.6|5680.8|333
1612233300000|2021-02-02 02:35:00|5689|5686.2|5688.9|5686.1|5692.5|5689.7|5688.8|5686|317
1612233600000|2021-02-02 02:40:00|5689.4|5686.6|5690|5687.2|5691.9|5689.1|5688.9|5686.1|191
1612233900000|2021-02-02 02:45:00|5690.4|5687.6|5700|5697.2|5700.9|5698.1|5690|5687.2|840
1612234200000|2021-02-02 02:50:00|5699.9|5697.1|5701.9|5699.1|5702.3|5699.5|5696|5693.2|247
1612234500000|2021-02-02 02:55:00|5702.3|5699.5|5699.5|5696.7|5705|5702.2|5697.6|5694.8|273
1612234800000|2021-02-02 03:00:00|5699.1|5696.3|5698.5|5695.7|5701|5698.2|5696.9|5694.1|133
1612235100000|2021-02-02 03:05:00|5698.1|5695.3|5690.3|5687.5|5703.5|5700.7|5689.9|5687.1|113
1612235400000|2021-02-02 03:10:00|5690.7|5687.9|5690.3|5687.5|5690.9|5688.1|5684|5681.2|202
1612235700000|2021-02-02 03:15:00|5689.9|5687.1|5687.6|5684.8|5690.3|5687.5|5687|5684.2|83
1612236000000|2021-02-02 03:20:00|5688|5685.2|5688|5685.2|5689.4|5686.6|5685.4|5682.6|111
1612236300000|2021-02-02 03:25:00|5688.6|5685.8|5686|5683.2|5689|5686.2|5685|5682.2|79
1612236600000|2021-02-02 03:30:00|5686.6|5683.8|5683.9|5681.1|5687|5684.2|5679.1|5676.3|252
1612236900000|2021-02-02 03:35:00|5683.5|5680.7|5681.6|5678.8|5684|5681.2|5680|5677.2|80
1612237200000|2021-02-02 03:40:00|5682|5679.2|5682.4|5679.6|5682.4|5679.6|5680.2|5677.4|70
1612237500000|2021-02-02 03:45:00|5682|5679.2|5685.9|5683.1|5686.8|5684|5681.9|5679.1|75
1612237800000|2021-02-02 03:50:00|5685.8|5683|5684|5681.2|5685.8|5683|5684|5681.2|36
1612238100000|2021-02-02 03:55:00|5684.8|5682|5689.4|5686.6|5690.2|5687.4|5684|5681.2|207
1612238400000|2021-02-02 04:00:00|5689|5686.2|5686|5683.2|5689.9|5687.1|5685.4|5682.6|110
1612238700000|2021-02-02 04:05:00|5685.8|5683|5685|5682.2|5687.3|5684.5|5685|5682.2|27
1612239000000|2021-02-02 04:10:00|5684.9|5682.1|5683.8|5681|5685|5682.2|5682.8|5680|34
1612239300000|2021-02-02 04:15:00|5684.2|5681.4|5685.3|5682.5|5685.8|5683|5683.8|5681|34
1612239600000|2021-02-02 04:20:00|5684.8|5682|5683.8|5681|5685.2|5682.4|5683.8|5681|12
1612239900000|2021-02-02 04:25:00|5684|5681.2|5684.8|5682|5684.8|5682|5683.8|5681|14
1612240200000|2021-02-02 04:30:00|5684.9|5682.1|5682.8|5680|5684.9|5682.1|5682.3|5679.5|31
1612240500000|2021-02-02 04:35:00|5681.9|5679.1|5681.8|5679|5681.9|5679.1|5681.2|5678.4|32
1612240800000|2021-02-02 04:40:00|5682.3|5679.5|5682|5679.2|5682.8|5680|5681|5678.2|143
1612241100000|2021-02-02 04:45:00|5681.8|5679|5683.8|5681|5683.8|5681|5681.8|5679|34
1612241400000|2021-02-02 04:50:00|5684.4|5681.6|5684.9|5682.1|5685|5682.2|5684|5681.2|10
1612241700000|2021-02-02 04:55:00|5685.8|5683|5686.8|5684|5687.8|5685|5685.8|5683|34
1612242000000|2021-02-02 05:00:00|5686.9|5684.1|5686.5|5683.7|5687.4|5684.6|5684.5|5681.7|47
1612242300000|2021-02-02 05:05:00|5686.1|5683.3|5688.8|5686|5688.8|5686|5685|5682.2|27
1612242600000|2021-02-02 05:10:00|5688.9|5686.1|5689.8|5687|5691.8|5689|5688|5685.2|123
1612242900000|2021-02-02 05:15:00|5688.4|5685.6|5684.4|5681.6|5688.8|5686|5684.4|5681.6|75
1612243200000|2021-02-02 05:20:00|5684.8|5682|5687.8|5685|5687.9|5685.1|5684.8|5682|12
1612243500000|2021-02-02 05:25:00|5688.2|5685.4|5684.9|5682.1|5688.8|5686|5682.4|5679.6|75
1612243800000|2021-02-02 05:30:00|5685.3|5682.5|5687.3|5684.5|5687.3|5684.5|5683.8|5681|45
1612244100000|2021-02-02 05:35:00|5687.8|5685|5686.2|5683.4|5689.2|5686.4|5685.8|5683|76
1612244400000|2021-02-02 05:40:00|5685.8|5683|5685.8|5683|5688.9|5686.1|5685.8|5683|46
1612244700000|2021-02-02 05:45:00|5686.8|5684|5687.3|5684.5|5689.8|5687|5686.8|5684|110
1612245000000|2021-02-02 05:50:00|5687.7|5684.9|5688.3|5685.5|5690.8|5688|5686.8|5684|64
1612245300000|2021-02-02 05:55:00|5688.8|5686|5693.3|5690.5|5693.3|5690.5|5687.3|5684.5|62
1612245600000|2021-02-02 06:00:00|5692.8|5690|5700.7|5697.9|5700.7|5697.9|5691.3|5688.5|269
1612245900000|2021-02-02 06:05:00|5700.8|5698|5701.2|5698.4|5704.2|5701.4|5699.8|5697|246
1612246200000|2021-02-02 06:10:00|5700.7|5697.9|5698.7|5695.9|5703.6|5700.8|5697.7|5694.9|200
1612246500000|2021-02-02 06:15:00|5698.6|5695.8|5690.1|5687.3|5698.6|5695.8|5682.6|5679.8|647
1612246800000|2021-02-02 06:20:00|5690.2|5687.4|5687.3|5684.5|5692.7|5689.9|5686.3|5683.5|105
1612247100000|2021-02-02 06:25:00|5687.7|5684.9|5685.1|5682.3|5688.7|5685.9|5682.7|5679.9|100
1612247400000|2021-02-02 06:30:00|5685.3|5682.5|5687.2|5684.4|5690.3|5687.5|5684.2|5681.4|95
1612247700000|2021-02-02 06:35:00|5687.1|5684.3|5690.3|5687.5|5690.3|5687.5|5684.2|5681.4|360
1612248000000|2021-02-02 06:40:00|5690.7|5687.9|5693.1|5690.3|5694.5|5691.7|5690.7|5687.9|95
1612248300000|2021-02-02 06:45:00|5693.2|5690.4|5692.7|5689.9|5696.6|5693.8|5692.7|5689.9|134
1612248600000|2021-02-02 06:50:00|5692.8|5690|5692.3|5689.5|5696.3|5693.5|5691.8|5689|181
1612248900000|2021-02-02 06:55:00|5691.9|5689.1|5693.3|5690.5|5695.8|5693|5689.3|5686.5|188
1612249200000|2021-02-02 07:00:00|5693.2|5690.4|5681.2|5678.4|5693.2|5690.4|5680.3|5677.5|305
1612249500000|2021-02-02 07:05:00|5681.1|5678.3|5691.7|5688.9|5691.7|5688.9|5680.7|5677.9|107
1612249800000|2021-02-02 07:10:00|5692.1|5689.3|5696.7|5693.9|5697.7|5694.9|5690.8|5688|265
1612250100000|2021-02-02 07:15:00|5695.9|5693.1|5692.2|5689.4|5696.2|5693.4|5689.3|5686.5|244
1612250400000|2021-02-02 07:20:00|5692.3|5689.5|5685.7|5682.9|5692.3|5689.5|5685.7|5682.9|131
1612250700000|2021-02-02 07:25:00|5686.2|5683.4|5681.7|5678.9|5690.6|5687.8|5680.3|5677.5|191
1612251000000|2021-02-02 07:30:00|5681.8|5679|5683.6|5680.8|5683.7|5680.9|5679.9|5677.1|217
1612251300000|2021-02-02 07:35:00|5683.2|5680.4|5685.7|5682.9|5689.7|5686.9|5681.7|5678.9|719
1612251600000|2021-02-02 07:40:00|5685.8|5683|5678.8|5676|5685.8|5683|5677.8|5675|245
1612251900000|2021-02-02 07:45:00|5678.7|5675.9|5677.7|5674.9|5678.8|5676|5662.6|5659.8|1981
1612252200000|2021-02-02 07:50:00|5677.6|5674.8|5682.8|5680|5682.8|5680|5677.6|5674.8|544
1612252500000|2021-02-02 07:55:00|5682.7|5679.9|5679.2|5676.4|5683.7|5680.9|5676.9|5674.1|527
1612252800000|2021-02-02 08:00:00|5678.8|5676|5691.8|5689|5691.8|5689|5676.2|5673.4|1074
1612253100000|2021-02-02 08:05:00|5691.3|5688.5|5699.7|5696.9|5700.7|5697.9|5686.7|5683.9|1488
1612253400000|2021-02-02 08:10:00|5700.2|5697.4|5699.7|5696.9|5702.9|5700.1|5693.2|5690.4|1238
1612253700000|2021-02-02 08:15:00|5699.3|5696.5|5714.5|5711.7|5715.6|5712.8|5693.6|5690.8|3821
1612254000000|2021-02-02 08:20:00|5714.6|5711.8|5711.5|5708.7|5715.7|5712.9|5705.7|5702.9|1034
1612254300000|2021-02-02 08:25:00|5711.6|5708.8|5714.6|5711.8|5719.5|5716.7|5708.6|5705.8|4556
1612254600000|2021-02-02 08:30:00|5715.5|5712.7|5712.5|5709.7|5719.5|5716.7|5706.7|5703.9|5038
1612254900000|2021-02-02 08:35:00|5713.5|5710.7|5696.4|5693.6|5715.5|5712.7|5696.4|5693.6|2481
1612255200000|2021-02-02 08:40:00|5696.5|5693.7|5693.9|5691.1|5701.4|5698.6|5692.4|5689.6|1289
1612255500000|2021-02-02 08:45:00|5693.8|5691|5685.8|5683|5698.7|5695.9|5684.5|5681.7|2722
1612255800000|2021-02-02 08:50:00|5685.9|5683.1|5678.5|5675.7|5689.4|5686.6|5678|5675.2|1055
1612256100000|2021-02-02 08:55:00|5678.4|5675.6|5691.9|5689.1|5692.3|5689.5|5678.4|5675.6|1351
1612256400000|2021-02-02 09:00:00|5691.8|5689|5695.3|5692.5|5699.3|5696.5|5689.3|5686.5|1197
1612256700000|2021-02-02 09:05:00|5695.7|5692.9|5691.6|5688.8|5700.1|5697.3|5690.2|5687.4|687
1612257000000|2021-02-02 09:10:00|5692|5689.2|5685.5|5682.7|5694.1|5691.3|5684.3|5681.5|917
1612257300000|2021-02-02 09:15:00|5685.3|5682.5|5684.3|5681.5|5685.3|5682.5|5681.4|5678.6|914
1612257600000|2021-02-02 09:20:00|5683.9|5681.1|5688.6|5685.8|5694.4|5691.6|5682.4|5679.6|3660
1612257900000|2021-02-02 09:25:00|5688.5|5685.7|5694.5|5691.7|5698.1|5695.3|5684.6|5681.8|2201
1612258200000|2021-02-02 09:30:00|5694.6|5691.8|5696.4|5693.6|5698.5|5695.7|5692.6|5689.8|1399
1612258500000|2021-02-02 09:35:00|5696.5|5693.7|5703.6|5700.8|5705.5|5702.7|5696|5693.2|1742
1612258800000|2021-02-02 09:40:00|5703.5|5700.7|5704.5|5701.7|5708.5|5705.7|5703|5700.2|571
1612259100000|2021-02-02 09:45:00|5704.4|5701.6|5708.1|5705.3|5708.5|5705.7|5700.6|5697.8|1121
1612259400000|2021-02-02 09:50:00|5707.7|5704.9|5712.4|5709.6|5714.3|5711.5|5705.6|5702.8|1362
1612259700000|2021-02-02 09:55:00|5711.6|5708.8|5711.5|5708.7|5716.4|5713.6|5711.3|5708.5|865
1612260000000|2021-02-02 10:00:00|5711.6|5708.8|5719.5|5716.7|5719.5|5716.7|5711.5|5708.7|1264
1612260300000|2021-02-02 10:05:00|5720.5|5717.7|5749.3|5746.5|5750.4|5747.6|5720.5|5717.7|4239
1612260600000|2021-02-02 10:10:00|5749.4|5746.6|5745.3|5742.5|5752.7|5749.9|5740.7|5737.9|4112
1612260900000|2021-02-02 10:15:00|5745.2|5742.4|5737.9|5735.1|5746.1|5743.3|5734.3|5731.5|2153
1612261200000|2021-02-02 10:20:00|5737.8|5735|5733.4|5730.6|5740.4|5737.6|5732.5|5729.7|859
1612261500000|2021-02-02 10:25:00|5733|5730.2|5741.8|5739|5741.8|5739|5729.4|5726.6|801
1612261800000|2021-02-02 10:30:00|5741.9|5739.1|5753.2|5750.4|5755.1|5752.3|5740.4|5737.6|2748
1612262100000|2021-02-02 10:35:00|5753.3|5750.5|5755.3|5752.5|5760.1|5757.3|5749.2|5746.4|1569
1612262400000|2021-02-02 10:40:00|5755.2|5752.4|5759.3|5756.5|5759.3|5756.5|5752.8|5750|1098
1612262700000|2021-02-02 10:45:00|5760.3|5757.5|5760.3|5757.5|5768.1|5765.3|5756.8|5754|1022
1612263000000|2021-02-02 10:50:00|5760.1|5757.3|5755.8|5753|5765.2|5762.4|5752.3|5749.5|1354
1612263300000|2021-02-02 10:55:00|5755.9|5753.1|5754.8|5752|5761.1|5758.3|5753.2|5750.4|1625
1612263600000|2021-02-02 11:00:00|5754.3|5751.5|5751.2|5748.4|5760.2|5757.4|5749.2|5746.4|924
1612263900000|2021-02-02 11:05:00|5750.2|5747.4|5753.2|5750.4|5756.2|5753.4|5750.2|5747.4|816
1612264200000|2021-02-02 11:10:00|5753.1|5750.3|5748.1|5745.3|5757.2|5754.4|5747.1|5744.3|652
1612264500000|2021-02-02 11:15:00|5747.6|5744.8|5757.1|5754.3|5757.2|5754.4|5746.1|5743.3|553
1612264800000|2021-02-02 11:20:00|5757.2|5754.4|5759.5|5756.7|5764.4|5761.6|5750.2|5747.4|5348
1612265100000|2021-02-02 11:25:00|5759.9|5757.1|5760.4|5757.6|5765.8|5763|5758|5755.2|808
1612265400000|2021-02-02 11:30:00|5759.9|5757.1|5759.4|5756.6|5762.8|5760|5756.9|5754.1|909
1612265700000|2021-02-02 11:35:00|5759|5756.2|5751.9|5749.1|5759.8|5757|5748|5745.2|704
1612266000000|2021-02-02 11:40:00|5752|5749.2|5758.9|5756.1|5761.8|5759|5752|5749.2|294
1612266300000|2021-02-02 11:45:00|5759|5756.2|5759.8|5757|5761.9|5759.1|5757.9|5755.1|241
1612266600000|2021-02-02 11:50:00|5759.9|5757.1|5758.8|5756|5763|5760.2|5755.8|5753|304
1612266900000|2021-02-02 11:55:00|5758.9|5756.1|5755.8|5753|5760.9|5758.1|5751.2|5748.4|1204
1612267200000|2021-02-02 12:00:00|5755.4|5752.6|5768.3|5765.5|5769.9|5767.1|5752.8|5750|1075
1612267500000|2021-02-02 12:05:00|5768.4|5765.6|5766.3|5763.5|5772.9|5770.1|5765.8|5763|1475
1612267800000|2021-02-02 12:10:00|5766.8|5764|5766.3|5763.5|5766.8|5764|5763.2|5760.4|664
1612268100000|2021-02-02 12:15:00|5766.2|5763.4|5762.9|5760.1|5767.2|5764.4|5760.8|5758|1703
1612268400000|2021-02-02 12:20:00|5762.8|5760|5764.4|5761.6|5766.8|5764|5759.9|5757.1|621
1612268700000|2021-02-02 12:25:00|5764|5761.2|5762.3|5759.5|5767.8|5765|5761.3|5758.5|244
1612269000000|2021-02-02 12:30:00|5761.9|5759.1|5763.9|5761.1|5765.8|5763|5759.8|5757|339
1612269300000|2021-02-02 12:35:00|5765.8|5763|5764.7|5761.9|5766.8|5764|5762.8|5760|377
1612269600000|2021-02-02 12:40:00|5764.8|5762|5765.7|5762.9|5767.7|5764.9|5763.8|5761|875
1612269900000|2021-02-02 12:45:00|5766.1|5763.3|5760.9|5758.1|5767.7|5764.9|5757.9|5755.1|885
1612270200000|2021-02-02 12:50:00|5761.3|5758.5|5759.8|5757|5762.8|5760|5759.3|5756.5|346
1612270500000|2021-02-02 12:55:00|5760.8|5758|5762.8|5760|5764.8|5762|5760.8|5758|702
1612270800000|2021-02-02 13:00:00|5762.9|5760.1|5766.3|5763.5|5767.7|5764.9|5756.9|5754.1|1503
1612271100000|2021-02-02 13:05:00|5766.2|5763.4|5760.7|5757.9|5767.8|5765|5757.2|5754.4|1199
1612271400000|2021-02-02 13:10:00|5760.8|5758|5774.6|5771.8|5780.6|5777.8|5759.8|5757|1953
1612271700000|2021-02-02 13:15:00|5775.6|5772.8|5758.7|5755.9|5776.6|5773.8|5754.7|5751.9|2816
1612272000000|2021-02-02 13:20:00|5758.3|5755.5|5761.7|5758.9|5762.7|5759.9|5754.8|5752|944
1612272300000|2021-02-02 13:25:00|5762.1|5759.3|5769.4|5766.6|5773.5|5770.7|5759.2|5756.4|1176
1612272600000|2021-02-02 13:30:00|5769|5766.2|5765.4|5762.6|5769.4|5766.6|5759.5|5756.7|1495
1612272900000|2021-02-02 13:35:00|5765.8|5763|5766.4|5763.6|5766.8|5764|5758.4|5755.6|1007
1612273200000|2021-02-02 13:40:00|5766.8|5764|5775.4|5772.6|5775.5|5772.7|5765.4|5762.6|2960
1612273500000|2021-02-02 13:45:00|5775|5772.2|5778.5|5775.7|5778.5|5775.7|5765.4|5762.6|1373
1612273800000|2021-02-02 13:50:00|5778.1|5775.3|5779|5776.2|5792.4|5789.6|5776.6|5773.8|3399
1612274100000|2021-02-02 13:55:00|5778.6|5775.8|5769.8|5767|5781|5778.2|5768.2|5765.4|2303
1612274400000|2021-02-02 14:00:00|5769.7|5766.9|5775.7|5772.9|5779.7|5776.9|5766.9|5764.1|2648
1612274700000|2021-02-02 14:05:00|5775.9|5773.1|5771.6|5768.8|5778.8|5776|5763.3|5760.5|2980
1612275000000|2021-02-02 14:10:00|5772.1|5769.3|5781.5|5778.7|5786.6|5783.8|5770.6|5767.8|1775
1612275300000|2021-02-02 14:15:00|5780.7|5777.9|5776.8|5774|5780.7|5777.9|5769.8|5767|2018
1612275600000|2021-02-02 14:20:00|5777.6|5774.8|5785.2|5782.4|5786.7|5783.9|5774.7|5771.9|1307
1612275900000|2021-02-02 14:25:00|5785.6|5782.8|5791.7|5788.9|5799.6|5796.8|5784.8|5782|3521
1612276200000|2021-02-02 14:30:00|5791.6|5788.8|5789.2|5786.4|5792.5|5789.7|5775.7|5772.9|2753
1612276500000|2021-02-02 14:35:00|5788.8|5786|5780.2|5777.4|5793.7|5790.9|5774.6|5771.8|1467
1612276800000|2021-02-02 14:40:00|5780.7|5777.9|5774.8|5772|5786.6|5783.8|5766.8|5764|1905
1612277100000|2021-02-02 14:45:00|5774.7|5771.9|5768.8|5766|5776.7|5773.9|5754.8|5752|4068
1612277400000|2021-02-02 14:50:00|5768.7|5765.9|5762.7|5759.9|5771.7|5768.9|5755.2|5752.4|2079
1612277700000|2021-02-02 14:55:00|5762.3|5759.5|5759.7|5756.9|5766.7|5763.9|5757.7|5754.9|1672
1612278000000|2021-02-02 15:00:00|5760.1|5757.3|5768.6|5765.8|5772.6|5769.8|5759.7|5756.9|1459
1612278300000|2021-02-02 15:05:00|5768.5|5765.7|5771.8|5769|5773.5|5770.7|5766.7|5763.9|3817
1612278600000|2021-02-02 15:10:00|5771.9|5769.1|5780.2|5777.4|5781.9|5779.1|5771.9|5769.1|1738
1612278900000|2021-02-02 15:15:00|5780.7|5777.9|5788.7|5785.9|5789.8|5787|5776.9|5774.1|1590
1612279200000|2021-02-02 15:20:00|5788.8|5786|5771.9|5769.1|5790.9|5788.1|5771.9|5769.1|2039
1612279500000|2021-02-02 15:25:00|5772.7|5769.9|5769.8|5767|5773.7|5770.9|5765.9|5763.1|1291
1612279800000|2021-02-02 15:30:00|5769.9|5767.1|5773.9|5771.1|5779.7|5776.9|5769.9|5767.1|1421
1612280100000|2021-02-02 15:35:00|5773.8|5771|5767.8|5765|5780.6|5777.8|5766.8|5764|1231
1612280400000|2021-02-02 15:40:00|5768.2|5765.4|5778.5|5775.7|5778.7|5775.9|5768.2|5765.4|623
1612280700000|2021-02-02 15:45:00|5778.6|5775.8|5784.7|5781.9|5784.7|5781.9|5777.6|5774.8|1193
1612281000000|2021-02-02 15:50:00|5785.5|5782.7|5778.8|5776|5788.6|5785.8|5775.8|5773|714
1612281300000|2021-02-02 15:55:00|5778.7|5775.9|5782.6|5779.8|5785.6|5782.8|5778.2|5775.4|1078
1612281600000|2021-02-02 16:00:00|5782.7|5779.9|5786.8|5784|5787.8|5785|5778.8|5776|1616
1612281900000|2021-02-02 16:05:00|5786.7|5783.9|5779.8|5777|5788.8|5786|5779.8|5777|1284
1612282200000|2021-02-02 16:10:00|5780.6|5777.8|5766.8|5764|5782.6|5779.8|5765.8|5763|3097
1612282500000|2021-02-02 16:15:00|5767|5764.2|5766.8|5764|5770.8|5768|5760.9|5758.1|2622
1612282800000|2021-02-02 16:20:00|5767.2|5764.4|5758.8|5756|5770.9|5768.1|5758|5755.2|1350
1612283100000|2021-02-02 16:25:00|5758.9|5756.1|5766.5|5763.7|5773|5770.2|5758.9|5756.1|5239
1612283400000|2021-02-02 16:30:00|5766.9|5764.1|5758.3|5755.5|5768|5765.2|5756.2|5753.4|10440
1612283700000|2021-02-02 16:35:00|5758.4|5755.6|5771.4|5768.6|5772.8|5770|5756.9|5754.1|5461
1612284000000|2021-02-02 16:40:00|5771.3|5768.5|5773.2|5770.4|5775.2|5772.4|5768.8|5766|2297
1612284300000|2021-02-02 16:45:00|5772.8|5770|5769.4|5766.6|5775.4|5772.6|5766.4|5763.6|2353
1612284600000|2021-02-02 16:50:00|5769.6|5766.8|5763.5|5760.7|5773.4|5770.6|5761.6|5758.8|3214
1612284900000|2021-02-02 16:55:00|5763.9|5761.1|5756.6|5753.8|5768.4|5765.6|5755.4|5752.6|1043
1612285200000|2021-02-02 17:00:00|5757|5754.2|5754.6|5751.8|5758.5|5755.7|5744.8|5742|5851
1612285500000|2021-02-02 17:05:00|5753.6|5750.8|5744.5|5741.7|5753.7|5750.9|5740.4|5737.6|3370
1612285800000|2021-02-02 17:10:00|5744.4|5741.6|5747.9|5745.1|5748.8|5746|5738.8|5736|4246
1612286100000|2021-02-02 17:15:00|5747.8|5745|5744.8|5742|5748|5745.2|5742.8|5740|2431
1612286400000|2021-02-02 17:20:00|5744.7|5741.9|5747.3|5744.5|5751.7|5748.9|5743.7|5740.9|629
1612286700000|2021-02-02 17:25:00|5747.7|5744.9|5746.7|5743.9|5750.7|5747.9|5743.8|5741|655
1612287000000|2021-02-02 17:30:00|5746.2|5743.4|5737.7|5734.9|5746.7|5743.9|5736.6|5733.8|705
1612287300000|2021-02-02 17:35:00|5737.3|5734.5|5735.7|5732.9|5739.8|5737|5733.7|5730.9|942
1612287600000|2021-02-02 17:40:00|5735.8|5733|5734.7|5731.9|5736.7|5733.9|5731.8|5729|655
1612287900000|2021-02-02 17:45:00|5734.3|5731.5|5737.2|5734.4|5740.8|5738|5734.2|5731.4|845
1612288200000|2021-02-02 17:50:00|5736.8|5734|5742.6|5739.8|5743.7|5740.9|5736.7|5733.9|2390
1612288500000|2021-02-02 17:55:00|5743.6|5740.8|5744.5|5741.7|5745.1|5742.3|5740.5|5737.7|1446
1612288800000|2021-02-02 18:00:00|5745.3|5742.5|5749.5|5746.7|5750.6|5746.7|5742.7|5739.9|1962
1612289100000|2021-02-02 18:05:00|5748.7|5745.9|5752.4|5749.6|5755.5|5752.7|5748.6|5745.8|707
1612289400000|2021-02-02 18:10:00|5752.5|5749.7|5751|5748.2|5754.5|5751.7|5750.5|5747.7|569
1612289700000|2021-02-02 18:15:00|5751.4|5748.6|5744.3|5741.5|5751.4|5748.6|5743.5|5740.7|703
1612290000000|2021-02-02 18:20:00|5743.9|5741.1|5750.4|5747.6|5753.4|5750.6|5742.4|5739.6|513
1612290300000|2021-02-02 18:25:00|5750.3|5747.5|5754|5751.2|5755.3|5752.5|5750.3|5747.5|936
1612290600000|2021-02-02 18:30:00|5754.4|5751.6|5755.4|5752.6|5756.9|5754.1|5753.4|5750.6|1215
1612290900000|2021-02-02 18:35:00|5755|5752.2|5752.4|5749.6|5755.4|5752.6|5749.5|5746.7|1186
1612291200000|2021-02-02 18:40:00|5752.5|5749.7|5752.5|5749.7|5756.4|5753.6|5752.5|5749.7|448
1612291500000|2021-02-02 18:45:00|5752.9|5750.1|5748.5|5745.7|5754.4|5751.6|5747.6|5744.8|735
1612291800000|2021-02-02 18:50:00|5749.3|5746.5|5752.4|5749.6|5755.4|5752.6|5749.3|5746.5|737
1612292100000|2021-02-02 18:55:00|5752.5|5749.7|5751.4|5748.6|5753.3|5750.5|5744.5|5741.7|623
1612292400000|2021-02-02 19:00:00|5751.5|5748.7|5744.9|5742.1|5752|5749.2|5744.5|5741.7|1313
1612292700000|2021-02-02 19:05:00|5744.5|5741.7|5748.4|5745.6|5751.5|5748.7|5744.3|5741.5|853
1612293000000|2021-02-02 19:10:00|5748.5|5745.7|5750.5|5747.7|5750.5|5747.7|5744.4|5741.6|891
1612293300000|2021-02-02 19:15:00|5750.4|5747.6|5742.4|5739.6|5750.4|5747.6|5738.5|5735.7|1381
1612293600000|2021-02-02 19:20:00|5742.5|5739.7|5743.9|5741.1|5746.3|5743.5|5739.5|5736.7|2102
1612293900000|2021-02-02 19:25:00|5743.5|5740.7|5743.4|5740.6|5757.3|5754.5|5736.6|5733.8|7243
1612294200000|2021-02-02 19:30:00|5744.4|5741.6|5739.9|5737.1|5744.4|5741.6|5726.5|5723.7|4484
1612294500000|2021-02-02 19:35:00|5740.3|5737.5|5744.5|5741.7|5748.4|5745.6|5739.4|5736.6|657
1612294800000|2021-02-02 19:40:00|5744.4|5741.6|5745.3|5742.5|5746.3|5743.5|5742.4|5739.6|185
1612295100000|2021-02-02 19:45:00|5745.4|5742.6|5742.3|5739.5|5745.9|5743.1|5741.3|5738.5|208
1612295400000|2021-02-02 19:50:00|5741.4|5738.6|5740.3|5737.5|5741.9|5739.1|5738.4|5735.6|341
1612295700000|2021-02-02 19:55:00|5740.4|5737.6|5741.5|5738.7|5741.5|5738.7|5736.4|5733.6|128
1612296000000|2021-02-02 20:00:00|5741.4|5738.6|5744.3|5741.5|5744.4|5741.6|5739.9|5737.1|205
1612296300000|2021-02-02 20:05:00|5743.9|5741.1|5747.4|5744.6|5747.4|5744.6|5742.5|5739.7|246
1612296600000|2021-02-02 20:10:00|5748.4|5745.6|5747.5|5744.7|5750.4|5747.6|5746.5|5743.7|435
1612296900000|2021-02-02 20:15:00|5747.9|5745.1|5747.5|5744.7|5750.5|5747.7|5746.4|5743.6|190
1612297200000|2021-02-02 20:20:00|5747.9|5745.1|5750.9|5748.1|5751.4|5748.6|5747.4|5744.6|161
1612297500000|2021-02-02 20:25:00|5751.4|5748.6|5752.3|5749.5|5752.4|5749.6|5748.5|5745.7|326
1612297800000|2021-02-02 20:30:00|5751.9|5749.1|5747.5|5744.7|5752.5|5749.7|5747.5|5744.7|610
1612298100000|2021-02-02 20:35:00|5747.4|5744.6|5751.4|5748.6|5751.8|5749|5746.4|5743.6|153
1612298400000|2021-02-02 20:40:00|5751.5|5748.7|5747.4|5744.6|5752.4|5749.6|5747.4|5744.6|147
1612298700000|2021-02-02 20:45:00|5747.2|5744.4|5751.5|5748.7|5752.5|5749.7|5746.5|5743.7|126
1612299000000|2021-02-02 20:50:00|5750.7|5747.9|5751|5748.2|5753.2|5750.4|5748.5|5745.7|406
1612299300000|2021-02-02 20:55:00|5751.3|5748.5|5751.3|5748.5|5752.3|5749.5|5749.2|5746.4|210
1612299600000|2021-02-02 21:00:00|5751.7|5748.9|5758.4|5755.6|5758.4|5755.6|5751.2|5748.4|284
1612299900000|2021-02-02 21:05:00|5758.3|5755.5|5758.3|5755.5|5761.2|5758.4|5757.2|5754.4|141
1612300200000|2021-02-02 21:10:00|5757.9|5755.1|5757.4|5754.6|5758.3|5755.5|5755.3|5752.5|100
1612300500000|2021-02-02 21:15:00|5757.3|5754.5|5755.4|5752.6|5758.4|5755.6|5754.4|5751.6|217
1612300800000|2021-02-02 21:20:00|5754.3|5751.5|5757.9|5755.1|5760.2|5757.4|5753.9|5751.1|839
1612301100000|2021-02-02 21:25:00|5758.3|5755.5|5760.1|5756.1|5761.6|5757.1|5755.8|5751.6|185
1612301400000|2021-02-02 21:30:00|5759|5756.2|5770.9|5768.1|5778.5|5773.2|5759|5756.1|881
1612301700000|2021-02-02 21:35:00|5772|5768|5777.3|5774.5|5780.3|5775.4|5770.9|5768|449
1612302000000|2021-02-02 21:40:00|5777.7|5774.9|5775.7|5772.9|5778.2|5775.4|5775.3|5772.5|280
1612302300000|2021-02-02 21:45:00|5775.3|5772.5|5781.8|5779|5782.3|5779.5|5773.7|5770.9|643
1612302600000|2021-02-02 21:50:00|5781.9|5779.1|5777.1|5774.3|5781.9|5779.1|5776.3|5773.5|334
1612302900000|2021-02-02 21:55:00|5777.2|5774.4|5778.8|5768.8|5779.4|5776|5773.3|5768.4|141
1612303200000|2021-02-02 22:00:00|5779.3|5769.3|5778.8|5776|5780|5776|5778.8|5769.3|5
1612303500000|2021-02-02 22:05:00|5779.3|5776.5|5778.8|5776|5779.3|5776.5|5778.8|5776|1
1612303800000|2021-02-02 22:10:00|5777.3|5774.5|5781.4|5771.4|5781.4|5774.5|5776.8|5771.4|21
1612304100000|2021-02-02 22:15:00|5778|5774|5774.9|5770.9|5778|5774|5774.9|5770.9|12
1612304400000|2021-02-02 22:20:00|5774.7|5771.9|5779.9|5769.9|5781.4|5773|5774.7|5769.9|1
1612304700000|2021-02-02 22:25:00|5777.7|5773.7|5778|5774|5778|5774|5777.7|5773.7|0
1612305000000|2021-02-02 22:30:00|5784.4|5774.4|5782.9|5772.9|5784.4|5774.4|5782.9|5772.9|25
1612305300000|2021-02-02 22:35:00|5784.4|5774.4|5785.8|5775.8|5785.8|5775.8|5783|5773|150
1612305600000|2021-02-02 22:40:00|5785.4|5775.4|5785.4|5775.4|5785.4|5775.4|5785.4|5775.4|0
1612305900000|2021-02-02 22:45:00|5785|5775|5781.5|5771.5|5785|5777.1|5778.9|5771.5|4
1612306200000|2021-02-02 22:50:00|5778.1|5774.1|5782.4|5772.4|5782.4|5774.5|5776.9|5771.5|1
1612306500000|2021-02-02 22:55:00|5784.3|5774.3|5784.4|5774.4|5784.4|5774.4|5784.3|5774.3|26
1612314000000|2021-02-03 01:00:00|5776.8|5774|5776.6|5773.8|5778.7|5775.9|5770.7|5767.9|351
1612314300000|2021-02-03 01:05:00|5776.2|5773.4|5782.2|5779.4|5783.1|5780.3|5776.2|5773.4|108
1612314600000|2021-02-03 01:10:00|5781.6|5778.8|5777.7|5774.9|5782.2|5779.4|5776.7|5773.9|83
1612314900000|2021-02-03 01:15:00|5777.3|5774.5|5766.1|5763.3|5777.3|5774.5|5765.2|5762.4|165
1612315200000|2021-02-03 01:20:00|5766.2|5763.4|5760.3|5757.5|5767.6|5764.8|5756.4|5753.6|340
1612315500000|2021-02-03 01:25:00|5760.4|5757.6|5753.1|5750.3|5763.8|5761|5751.6|5748.8|547
1612315800000|2021-02-03 01:30:00|5752.7|5749.9|5746.7|5743.9|5759.7|5756.9|5746.1|5743.3|351
1612316100000|2021-02-03 01:35:00|5746.6|5743.8|5749.2|5746.4|5752.2|5749.4|5746.1|5743.3|123
1612316400000|2021-02-03 01:40:00|5748.7|5745.9|5752.5|5749.7|5756.8|5754|5748.1|5745.3|238
1612316700000|2021-02-03 01:45:00|5752.2|5749.4|5754.5|5751.7|5754.8|5752|5748.5|5745.7|111
1612317000000|2021-02-03 01:50:00|5754.2|5751.4|5747.5|5744.7|5756.2|5753.4|5746.7|5743.9|319
1612317300000|2021-02-03 01:55:00|5747.7|5744.9|5756.2|5753.4|5756.9|5754.1|5746.8|5744|217
1612317600000|2021-02-03 02:00:00|5756.4|5753.6|5751.4|5748.6|5758.5|5755.7|5749.9|5747.1|130
1612317900000|2021-02-03 02:05:00|5751.8|5749|5753.3|5750.5|5754.3|5751.5|5749.2|5746.4|161
1612318200000|2021-02-03 02:10:00|5753.7|5750.9|5759.9|5757.1|5760.3|5757.5|5753.3|5750.5|57
1612318500000|2021-02-03 02:15:00|5759.5|5756.7|5759.3|5756.5|5760.8|5758|5756.9|5754.1|36
1612318800000|2021-02-03 02:20:00|5758.9|5756.1|5756.5|5753.7|5759.8|5757|5754.1|5751.3|126
1612319100000|2021-02-03 02:25:00|5756.4|5753.6|5761.5|5758.7|5762.9|5760.1|5756.3|5753.5|41
1612319400000|2021-02-03 02:30:00|5761.4|5758.6|5764.9|5762.1|5765.4|5762.6|5758.6|5755.8|107
1612319700000|2021-02-03 02:35:00|5765.3|5762.5|5767.9|5765.1|5769.1|5766.3|5764.6|5761.8|280
1612320000000|2021-02-03 02:40:00|5767.5|5764.7|5768.3|5765.5|5770|5767.2|5764.3|5761.5|201
1612320300000|2021-02-03 02:45:00|5767.9|5765.1|5767.3|5764.5|5767.9|5765.1|5765|5762.2|60
1612320600000|2021-02-03 02:50:00|5766.9|5764.1|5766.1|5763.3|5767.3|5764.5|5763|5760.2|38
1612320900000|2021-02-03 02:55:00|5765.9|5763.1|5770.9|5768.1|5772.9|5770.1|5764.4|5761.6|316
1612321200000|2021-02-03 03:00:00|5771.3|5768.5|5764.9|5762.1|5771.3|5768.5|5763.9|5761.1|70
1612321500000|2021-02-03 03:05:00|5763.6|5760.8|5764.5|5761.7|5765.9|5763.1|5762.5|5759.7|28
1612321800000|2021-02-03 03:10:00|5764.9|5762.1|5762.9|5760.1|5766.4|5763.6|5762.9|5760.1|26
1612322100000|2021-02-03 03:15:00|5763.8|5761|5763.4|5760.6|5765.9|5763.1|5763.3|5760.5|43
1612322400000|2021-02-03 03:20:00|5763|5760.2|5762.5|5759.7|5763.4|5760.6|5761.8|5759|36
1612322700000|2021-02-03 03:25:00|5762.4|5759.6|5761.9|5759.1|5762.9|5760.1|5759.6|5756.8|215
1612323000000|2021-02-03 03:30:00|5762.3|5759.5|5760.5|5757.7|5762.3|5759.5|5760|5757.2|15
1612323300000|2021-02-03 03:35:00|5760.1|5757.3|5761|5758.2|5761.5|5758.7|5760|5757.2|17
1612323600000|2021-02-03 03:40:00|5761.1|5758.3|5762.5|5759.7|5763|5760.2|5761|5758.2|6
1612323900000|2021-02-03 03:45:00|5763.5|5760.7|5762.5|5759.7|5764.1|5761.3|5762|5759.2|10
1612324200000|2021-02-03 03:50:00|5762.1|5759.3|5766.9|5764.1|5767.7|5764.3|5762.1|5759.3|26
1612324500000|2021-02-03 03:55:00|5767|5764.2|5768|5765.2|5768.1|5765.3|5766|5763.2|89
1612324800000|2021-02-03 04:00:00|5769.8|5767|5767.5|5764.7|5770.1|5767.3|5766.5|5763.7|148
1612325100000|2021-02-03 04:05:00|5768.5|5765.7|5771|5768.2|5772.1|5769.3|5768.1|5765.3|194
1612325400000|2021-02-03 04:10:00|5771.5|5768.7|5772.1|5769.3|5773.1|5770.3|5770.7|5767.9|63
1612325700000|2021-02-03 04:15:00|5772.9|5770.1|5770.4|5767.6|5772.9|5770.1|5769.9|5767.1|54
1612326000000|2021-02-03 04:20:00|5770.1|5767.3|5768.1|5765.3|5770.1|5767.3|5768.1|5765.3|8
1612326300000|2021-02-03 04:25:00|5767.6|5764.8|5767.4|5764.6|5767.6|5764.8|5766.4|5763.6|5
1612326600000|2021-02-03 04:30:00|5767.9|5765.1|5767|5764.2|5768|5765.2|5767|5764.2|3
1612326900000|2021-02-03 04:35:00|5767.2|5764.4|5767.4|5764.6|5767.5|5764.7|5767|5764.2|3
1612327200000|2021-02-03 04:40:00|5769|5766.2|5770.4|5767.6|5771.4|5768.6|5769|5766.2|14
1612327500000|2021-02-03 04:45:00|5770|5767.2|5769.9|5767.1|5770.5|5767.7|5769|5766.2|23
1612327800000|2021-02-03 04:50:00|5770|5767.2|5768.6|5765.8|5770|5767.2|5768|5765.2|7
1612328100000|2021-02-03 04:55:00|5768.5|5765.7|5767.1|5764.3|5768.5|5765.7|5767|5764.2|14
1612328400000|2021-02-03 05:00:00|5767|5764.2|5770|5767.2|5770|5767.2|5767|5764.2|39
1612328700000|2021-02-03 05:05:00|5769.6|5766.8|5767.9|5765.1|5771|5768.2|5767.4|5764.6|47
1612329000000|2021-02-03 05:10:00|5767.4|5764.6|5763|5760.2|5767.9|5765.1|5762|5759.2|32
1612329300000|2021-02-03 05:15:00|5763.4|5760.6|5764.1|5761.3|5765.4|5762.6|5762.6|5759.8|14
1612329600000|2021-02-03 05:20:00|5764|5761.2|5765|5762.2|5765|5762.2|5764|5761.2|24
1612329900000|2021-02-03 05:25:00|5766|5763.2|5768.6|5765.8|5769.4|5766.6|5766|5763.2|39
1612330200000|2021-02-03 05:30:00|5768.2|5765.4|5761|5758.2|5769|5766.2|5759.9|5757.1|154
1612330500000|2021-02-03 05:35:00|5761.9|5759.1|5761.4|5758.6|5761.9|5759.1|5761|5758.2|14
1612330800000|2021-02-03 05:40:00|5761|5758.2|5760.9|5758.1|5761.4|5758.6|5759.9|5757.1|50
1612331100000|2021-02-03 05:45:00|5761.4|5758.6|5768|5765.2|5768.4|5765.6|5759.9|5757.1|173
1612331400000|2021-02-03 05:50:00|5767.6|5764.8|5769|5766.2|5770|5767.2|5767.1|5764.3|132
1612331700000|2021-02-03 05:55:00|5768.8|5766|5765|5762.2|5768.8|5766|5764.1|5761.3|47
1612332000000|2021-02-03 06:00:00|5764.6|5761.8|5758|5755.2|5764.6|5761.8|5758|5755.2|263
1612332300000|2021-02-03 06:05:00|5757.9|5755.1|5760.5|5757.7|5764|5761.2|5757.5|5754.7|65
1612332600000|2021-02-03 06:10:00|5760|5757.2|5759|5756.2|5760|5757.2|5758.9|5756.1|37
1612332900000|2021-02-03 06:15:00|5758.9|5756.1|5758.8|5756|5759.9|5757.1|5756.4|5753.6|216
1612333200000|2021-02-03 06:20:00|5757.8|5755|5758.9|5756.1|5759.8|5757|5757.5|5754.7|56
1612333500000|2021-02-03 06:25:00|5759|5756.2|5759.4|5756.6|5759.9|5757.1|5758.9|5756.1|68
1612333800000|2021-02-03 06:30:00|5759.2|5756.4|5762.9|5760.1|5764.7|5761.9|5758.9|5756.1|46
1612334100000|2021-02-03 06:35:00|5763.2|5760.4|5763.4|5760.6|5764.6|5761.8|5761.9|5759.1|36
1612334400000|2021-02-03 06:40:00|5763|5760.2|5769.7|5766.9|5770.2|5767.4|5762.9|5760.1|140
1612334700000|2021-02-03 06:45:00|5769.2|5766.4|5765.5|5762.7|5770.5|5767.7|5765|5762.2|109
1612335000000|2021-02-03 06:50:00|5765.3|5762.5|5767.3|5764.5|5767.7|5764.9|5764.8|5762|39
1612335300000|2021-02-03 06:55:00|5767.2|5764.4|5772.1|5769.3|5772.6|5769.8|5765|5762.2|304
1612335600000|2021-02-03 07:00:00|5771.7|5768.9|5769.7|5766.9|5771.7|5768.9|5767.7|5764.9|179
1612335900000|2021-02-03 07:05:00|5770.5|5767.7|5769.2|5766.4|5770.6|5767.8|5766.7|5763.9|286
1612336200000|2021-02-03 07:10:00|5769.3|5766.5|5772.7|5769.9|5773.9|5771.1|5769.2|5766.4|151
1612336500000|2021-02-03 07:15:00|5772.6|5769.8|5778.6|5775.8|5782.7|5779.9|5772.6|5769.8|623
1612336800000|2021-02-03 07:20:00|5778.5|5775.7|5779.7|5776.9|5780.7|5777.9|5777.7|5774.9|108
1612337100000|2021-02-03 07:25:00|5779.8|5777|5786.2|5783.4|5787.1|5784.3|5778.4|5775.6|390
1612337400000|2021-02-03 07:30:00|5786.1|5783.3|5786.7|5783.9|5789.6|5786.8|5783.7|5780.9|296
1612337700000|2021-02-03 07:35:00|5786.3|5783.5|5790.7|5787.9|5791.6|5788.8|5785.7|5782.9|311
1612338000000|2021-02-03 07:40:00|5790.8|5788|5789.6|5786.8|5791.6|5788.8|5788.6|5785.8|406
1612338300000|2021-02-03 07:45:00|5789.7|5786.9|5789.7|5786.9|5791.6|5788.8|5788.6|5785.8|285
1612338600000|2021-02-03 07:50:00|5790.1|5787.3|5798.6|5795.8|5799.1|5796.3|5789.7|5786.9|832
1612338900000|2021-02-03 07:55:00|5798.2|5795.4|5802.6|5799.8|5803.6|5800.8|5796.6|5793.8|1366
1612339200000|2021-02-03 08:00:00|5801.6|5798.8|5801.5|5798.7|5804.6|5801.8|5795.7|5792.9|2484
1612339500000|2021-02-03 08:05:00|5801.6|5798.8|5801.5|5798.7|5802.5|5799.7|5795.6|5792.8|473
1612339800000|2021-02-03 08:10:00|5801.6|5798.8|5798.4|5795.6|5801.6|5798.8|5791.6|5788.8|890
1612340100000|2021-02-03 08:15:00|5798.3|5795.5|5795.1|5792.3|5801.6|5798.8|5794.6|5791.8|1126
1612340400000|2021-02-03 08:20:00|5794.9|5792.1|5787.8|5785|5794.9|5792.1|5784.7|5781.9|1916
1612340700000|2021-02-03 08:25:00|5787.7|5784.9|5796.6|5793.8|5797.6|5794.8|5786.7|5783.9|2935
1612341000000|2021-02-03 08:30:00|5796.7|5793.9|5793.7|5790.9|5798.7|5795.9|5788.8|5786|3498
1612341300000|2021-02-03 08:35:00|5793.3|5790.5|5790.7|5787.9|5793.5|5790.7|5786.8|5784|640
1612341600000|2021-02-03 08:40:00|5790.3|5787.5|5784.7|5781.9|5790.7|5787.9|5779.8|5777|647
1612341900000|2021-02-03 08:45:00|5784.3|5781.5|5783.2|5780.4|5785.8|5783|5778.7|5775.9|1008
1612342200000|2021-02-03 08:50:00|5782.8|5780|5781.3|5778.5|5785.8|5783|5780.7|5777.9|644
1612342500000|2021-02-03 08:55:00|5780.9|5778.1|5777|5774.2|5781.3|5778.5|5776.8|5774|1432
1612342800000|2021-02-03 09:00:00|5777.5|5774.7|5773.9|5771.1|5777.9|5775.1|5769.8|5767|987
1612343100000|2021-02-03 09:05:00|5773.8|5771|5771.9|5769.1|5775.8|5773|5769.9|5767.1|445
1612343400000|2021-02-03 09:10:00|5770.9|5768.1|5769.9|5767.1|5775.4|5772.6|5769.9|5767.1|390
1612343700000|2021-02-03 09:15:00|5769.7|5766.9|5767.4|5764.6|5771.7|5768.9|5765.7|5762.9|562
1612344000000|2021-02-03 09:20:00|5767|5764.2|5773.6|5770.8|5775.7|5772.9|5764.7|5761.9|2298
1612344300000|2021-02-03 09:25:00|5773.2|5770.4|5773.2|5770.4|5774.7|5771.9|5767.9|5765.1|540
1612344600000|2021-02-03 09:30:00|5773.6|5770.8|5786.7|5783.9|5786.7|5783.9|5772.9|5770.1|1088
1612344900000|2021-02-03 09:35:00|5786.2|5783.4|5786.2|5783.4|5788.7|5785.9|5782.8|5780|759
1612345200000|2021-02-03 09:40:00|5785.8|5783|5791.2|5788.4|5794.5|5791.7|5785.7|5782.9|602
1612345500000|2021-02-03 09:45:00|5791.1|5788.3|5794.6|5791.8|5794.6|5791.8|5789.7|5786.9|721
1612345800000|2021-02-03 09:50:00|5794.1|5791.3|5794.2|5791.4|5797.5|5794.7|5793.5|5790.7|475
1612346100000|2021-02-03 09:55:00|5794.1|5791.3|5798.1|5795.3|5799.6|5796.8|5793.7|5790.9|665
1612346400000|2021-02-03 10:00:00|5798.5|5795.7|5806.1|5803.3|5807.5|5804.7|5797.2|5794.4|1518
1612346700000|2021-02-03 10:05:00|5806.5|5803.7|5791.5|5788.7|5806.5|5803.7|5791.5|5788.7|863
1612347000000|2021-02-03 10:10:00|5791.7|5788.9|5794.1|5791.3|5798.7|5795.9|5789.7|5786.9|588
1612347300000|2021-02-03 10:15:00|5794.5|5791.7|5794.7|5791.9|5796.6|5793.8|5792.6|5789.8|563
1612347600000|2021-02-03 10:20:00|5794.6|5791.8|5791.5|5788.7|5795.5|5792.7|5789.6|5786.8|448
1612347900000|2021-02-03 10:25:00|5791.1|5788.3|5787.1|5784.3|5791.6|5788.8|5784.7|5781.9|1777
1612348200000|2021-02-03 10:30:00|5787.5|5784.7|5787.6|5784.8|5788.6|5785.8|5784.5|5781.7|927
1612348500000|2021-02-03 10:35:00|5787.5|5784.7|5792.6|5789.8|5795.6|5792.8|5786.6|5783.8|535
1612348800000|2021-02-03 10:40:00|5791.8|5789|5789.7|5786.9|5792.1|5789.3|5786.7|5783.9|1799
1612349100000|2021-02-03 10:45:00|5789.8|5787|5792.7|5789.9|5792.7|5789.9|5787.7|5784.9|894
1612349400000|2021-02-03 10:50:00|5791.9|5789.1|5790.8|5788|5792.9|5790.1|5787.9|5785.1|241
1612349700000|2021-02-03 10:55:00|5790.7|5787.9|5790.7|5787.9|5794.7|5791.9|5789.9|5787.1|196
1612350000000|2021-02-03 11:00:00|5790.6|5787.8|5785.7|5782.9|5791.7|5788.9|5784.7|5781.9|323
1612350300000|2021-02-03 11:05:00|5785.6|5782.8|5786.6|5783.8|5786.6|5783.8|5782.7|5779.9|311
1612350600000|2021-02-03 11:10:00|5785.8|5783|5788.7|5785.9|5788.7|5785.9|5784.7|5781.9|169
1612350900000|2021-02-03 11:15:00|5788.6|5785.8|5786.3|5783.5|5789.7|5786.9|5784.3|5781.5|657
1612351200000|2021-02-03 11:20:00|5786.7|5783.9|5790.8|5788|5790.9|5788.1|5785.9|5783.1|223
1612351500000|2021-02-03 11:25:00|5791.7|5788.9|5791.2|5788.4|5791.7|5788.9|5787.8|5785|685
1612351800000|2021-02-03 11:30:00|5790.8|5788|5790.7|5787.9|5792.7|5789.9|5789.7|5786.9|381
1612352100000|2021-02-03 11:35:00|5790.3|5787.5|5789.7|5786.9|5792.7|5789.9|5789.7|5786.9|609
1612352400000|2021-02-03 11:40:00|5789.6|5786.8|5788.8|5786|5789.6|5786.8|5787.6|5784.8|92
1612352700000|2021-02-03 11:45:00|5788.6|5785.8|5786.6|5783.8|5788.6|5785.8|5785.8|5783|224
1612353000000|2021-02-03 11:50:00|5787.1|5784.3|5788.4|5785.6|5788.4|5785.6|5785.6|5782.8|413
1612353300000|2021-02-03 11:55:00|5788|5785.2|5794.6|5791.8|5796|5793.2|5787.5|5784.7|528
1612353600000|2021-02-03 12:00:00|5794.4|5791.6|5793|5790.2|5796.4|5793.6|5791.6|5788.8|509
1612353900000|2021-02-03 12:05:00|5793.4|5790.6|5793.4|5790.6|5795.5|5792.7|5790.5|5787.7|625
1612354200000|2021-02-03 12:10:00|5793.6|5790.8|5796.4|5793.6|5796.5|5793.7|5791.5|5788.7|470
1612354500000|2021-02-03 12:15:00|5796.5|5793.7|5792.5|5789.7|5796.5|5793.7|5791.4|5788.6|290
1612354800000|2021-02-03 12:20:00|5792.4|5789.6|5796.9|5794.1|5799|5796.2|5790.4|5787.6|541
1612355100000|2021-02-03 12:25:00|5797.3|5794.5|5797.7|5794.9|5798.8|5796|5795|5792.2|1124
1612355400000|2021-02-03 12:30:00|5797.3|5794.5|5801.1|5798.3|5802.1|5799.3|5796.3|5793.5|396
1612355700000|2021-02-03 12:35:00|5801.4|5798.6|5804.3|5801.5|5805.8|5803|5801.3|5798.5|494
1612356000000|2021-02-03 12:40:00|5805.3|5802.5|5795.9|5793.1|5806.8|5804|5795.4|5792.6|707
1612356300000|2021-02-03 12:45:00|5795.5|5792.7|5800.4|5797.6|5802.1|5799.3|5795.5|5792.7|342
1612356600000|2021-02-03 12:50:00|5800.3|5797.5|5795.4|5792.6|5802.3|5799.5|5794.4|5791.6|991
1612356900000|2021-02-03 12:55:00|5795.8|5793|5799.2|5796.4|5799.9|5797.1|5795.4|5792.6|232
1612357200000|2021-02-03 13:00:00|5799.1|5796.3|5809.7|5806.9|5811.1|5808.3|5795.4|5792.6|1533
1612357500000|2021-02-03 13:05:00|5810.1|5807.3|5809.2|5806.4|5810.7|5807.9|5806.1|5803.3|571
1612357800000|2021-02-03 13:10:00|5810.1|5807.3|5808.2|5805.4|5811.1|5808.3|5804.2|5801.4|878
1612358100000|2021-02-03 13:15:00|5808.6|5805.8|5809.2|5806.4|5812.1|5809.3|5808.2|5805.4|457
1612358400000|2021-02-03 13:20:00|5809.1|5806.3|5808.2|5805.4|5809.2|5806.4|5804.7|5801.9|446
1612358700000|2021-02-03 13:25:00|5808.3|5805.5|5808.2|5805.4|5812.3|5809.5|5807.2|5804.4|1488
1612359000000|2021-02-03 13:30:00|5808.6|5805.8|5814.2|5811.4|5819.1|5816.3|5807.7|5804.9|1424
1612359300000|2021-02-03 13:35:00|5814.1|5811.3|5811.1|5808.3|5818.1|5815.3|5810.2|5807.4|1614
1612359600000|2021-02-03 13:40:00|5811.2|5808.4|5807.2|5804.4|5813.1|5810.3|5805.1|5802.3|386
1612359900000|2021-02-03 13:45:00|5806.7|5803.9|5801.2|5798.4|5807.2|5804.4|5800.2|5797.4|1595
1612360200000|2021-02-03 13:50:00|5801.3|5798.5|5801.2|5798.4|5804.1|5801.3|5800.7|5797.9|548
1612360500000|2021-02-03 13:55:00|5802.1|5799.3|5801.7|5798.9|5807.6|5804.8|5800.3|5797.5|704
1612360800000|2021-02-03 14:00:00|5801.6|5798.8|5801.3|5798.5|5805.7|5802.9|5797.3|5794.5|1305
1612361100000|2021-02-03 14:05:00|5801.1|5798.3|5802.2|5799.4|5808.1|5805.3|5799.8|5797|1617
1612361400000|2021-02-03 14:10:00|5801.8|5799|5800.3|5797.5|5803.2|5800.4|5795.3|5792.5|995
1612361700000|2021-02-03 14:15:00|5800.7|5797.9|5796.7|5793.9|5803.2|5800.4|5796.3|5793.5|1217
1612362000000|2021-02-03 14:20:00|5796.8|5794|5798.2|5795.4|5801.2|5798.4|5796.3|5793.5|903
1612362300000|2021-02-03 14:25:00|5797.2|5794.4|5802.3|5799.5|5804.2|5801.4|5796.8|5794|932
1612362600000|2021-02-03 14:30:00|5801.9|5799.1|5811.7|5808.9|5811.7|5808.9|5801.7|5798.9|860
1612362900000|2021-02-03 14:35:00|5812.2|5809.4|5829.1|5826.3|5846.1|5843.3|5810.2|5807.4|5075
1612363200000|2021-02-03 14:40:00|5828.7|5825.9|5828.2|5825.4|5837.9|5835.1|5826.2|5823.4|2094
1612363500000|2021-02-03 14:45:00|5827.8|5825|5835.4|5832.6|5837.7|5834.9|5827.2|5824.4|2044
1612363800000|2021-02-03 14:50:00|5835.8|5833|5842.8|5840|5844|5841.2|5830.4|5827.6|1135
1612364100000|2021-02-03 14:55:00|5842.9|5840.1|5841|5838.2|5844.9|5842.1|5839|5836.2|2163
1612364400000|2021-02-03 15:00:00|5841.4|5838.6|5841.9|5839.1|5844.8|5842|5837.5|5834.7|1842
1612364700000|2021-02-03 15:05:00|5842.3|5839.5|5852.4|5849.6|5856.4|5853.6|5841.9|5839.1|4364
1612365000000|2021-02-03 15:10:00|5852.8|5850|5861.8|5859|5865.8|5863|5851|5848.2|3674
1612365300000|2021-02-03 15:15:00|5861|5858.2|5863.8|5861|5865.8|5863|5859.9|5857.1|2742
1612365600000|2021-02-03 15:20:00|5862.9|5860.1|5859.9|5857.1|5868.7|5865.9|5857.9|5855.1|2562
1612365900000|2021-02-03 15:25:00|5860.4|5857.6|5854.5|5850.5|5863.8|5861|5854|5850.5|2431
1612366200000|2021-02-03 15:30:00|5854.8|5844.8|5835.1|5832.3|5854.8|5844.8|5817.1|5814.3|7754
1612366500000|2021-02-03 15:35:00|5835.4|5832.6|5848|5845.2|5848.6|5845.8|5835.3|5832.5|2488
1612366800000|2021-02-03 15:40:00|5848.1|5845.3|5865|5862.2|5866.2|5863.4|5843.1|5840.3|4308
1612367100000|2021-02-03 15:45:00|5865.1|5862.3|5871|5868.2|5873.8|5871|5862.6|5859.8|4411
1612367400000|2021-02-03 15:50:00|5870.9|5868.1|5872.1|5869.3|5876.8|5874|5866|5863.2|2588
1612367700000|2021-02-03 15:55:00|5872|5869.2|5867|5864.2|5879.8|5877|5865|5862.2|2467
1612368000000|2021-02-03 16:00:00|5868.9|5866.1|5876|5873.2|5879.8|5877|5867|5864.2|1941
1612368300000|2021-02-03 16:05:00|5876.8|5874|5861.6|5858.8|5878|5875.2|5861|5858.2|2221
1612368600000|2021-02-03 16:10:00|5862|5859.2|5847.2|5844.4|5862.6|5859.8|5846.1|5843.3|3305
1612368900000|2021-02-03 16:15:00|5847.3|5844.5|5848.1|5845.3|5850|5847.2|5838|5835.2|3042
1612369200000|2021-02-03 16:20:00|5848.5|5845.7|5853.1|5850.3|5853.1|5850.3|5845|5842.2|2095
1612369500000|2021-02-03 16:25:00|5853|5850.2|5850.6|5847.8|5855|5852.2|5845|5842.2|7940
1612369800000|2021-02-03 16:30:00|5850.5|5847.7|5864.5|5861.7|5865.4|5862.6|5848.9|5846.1|4350
1612370100000|2021-02-03 16:35:00|5865.3|5862.5|5868.3|5865.5|5872.4|5869.6|5865.3|5862.5|1479
1612370400000|2021-02-03 16:40:00|5868.4|5865.6|5873.4|5870.6|5875.5|5872.7|5866.4|5863.6|2126
1612370700000|2021-02-03 16:45:00|5873.8|5871|5874.9|5872.1|5876.2|5873.4|5870.9|5868.1|1240
1612371000000|2021-02-03 16:50:00|5875.2|5872.4|5882.9|5880.1|5887.2|5884.4|5872.5|5869.7|2118
1612371300000|2021-02-03 16:55:00|5883.2|5880.4|5876.9|5874.1|5883.4|5880.6|5874.5|5871.7|1557
1612371600000|2021-02-03 17:00:00|5876.4|5873.6|5868.7|5865.9|5877.2|5874.4|5866.5|5863.7|2311
1612371900000|2021-02-03 17:05:00|5869.5|5866.7|5871.7|5868.9|5873.6|5870.8|5868.5|5865.7|857
1612372200000|2021-02-03 17:10:00|5871.6|5868.8|5872.7|5869.9|5875|5872.2|5870.7|5867.9|725
1612372500000|2021-02-03 17:15:00|5872.6|5869.8|5875.6|5872.8|5879.5|5876.7|5869.5|5866.7|633
1612372800000|2021-02-03 17:20:00|5875.5|5872.7|5866.1|5863.3|5875.5|5872.7|5862.7|5859.9|1602
1612373100000|2021-02-03 17:25:00|5865.6|5862.8|5864.7|5861.9|5870.5|5867.7|5863.6|5860.8|885
1612373400000|2021-02-03 17:30:00|5864.5|5861.7|5864.3|5861.5|5867.1|5864.3|5861.7|5858.9|2035
1612373700000|2021-02-03 17:35:00|5864.5|5861.7|5858.3|5855.5|5864.8|5862|5856.4|5853.6|949
1612374000000|2021-02-03 17:40:00|5858.4|5855.6|5861.8|5859|5865.4|5862.6|5856.4|5853.6|3084
1612374300000|2021-02-03 17:45:00|5862.1|5859.3|5860.7|5857.9|5864.4|5861.6|5859.6|5856.8|1035
1612374600000|2021-02-03 17:50:00|5860.6|5857.8|5858.6|5855.8|5865.4|5862.6|5857.1|5854.3|1342
1612374900000|2021-02-03 17:55:00|5857.8|5855|5852.2|5849.4|5861.1|5858.3|5851.7|5848.9|2802
1612375200000|2021-02-03 18:00:00|5852.7|5849.9|5843.3|5840.5|5853.7|5850.9|5840.9|5838.1|1907
1612375500000|2021-02-03 18:05:00|5843.7|5840.9|5840.7|5837.9|5848.9|5846.1|5839.7|5836.9|1021
1612375800000|2021-02-03 18:10:00|5840.8|5838|5840.7|5837.9|5845.3|5841|5837.3|5834.5|1649
1612376100000|2021-02-03 18:15:00|5840.8|5838|5834|5831.2|5840.8|5838|5829.8|5827|2169
1612376400000|2021-02-03 18:20:00|5834.4|5831.6|5833.5|5830.7|5837|5834.2|5830.5|5827.7|692
1612376700000|2021-02-03 18:25:00|5833.1|5830.3|5828.1|5825.3|5834|5831.2|5824.9|5822.1|999
1612377000000|2021-02-03 18:30:00|5828|5825.2|5832|5829.2|5834.4|5831.6|5826|5823.2|1285
1612377300000|2021-02-03 18:35:00|5831.9|5829.1|5842.5|5839.7|5842.5|5839.7|5829.9|5827.1|1416
1612377600000|2021-02-03 18:40:00|5842.4|5839.6|5848.4|5845.6|5848.9|5846.1|5841.9|5839.1|919
1612377900000|2021-02-03 18:45:00|5848|5845.2|5852.8|5850|5853.8|5851|5843.8|5841|2345
1612378200000|2021-02-03 18:50:00|5852.9|5850.1|5848.6|5845.8|5854.6|5851.8|5845.3|5842.5|689
1612378500000|2021-02-03 18:55:00|5848.8|5846|5849.7|5846.9|5850.6|5847.8|5841.9|5839.1|704
1612378800000|2021-02-03 19:00:00|5849.6|5846.8|5845.7|5842.9|5849.9|5847.1|5843.6|5840.8|1041
1612379100000|2021-02-03 19:05:00|5846.6|5843.8|5846.7|5843.9|5850.7|5847.9|5844.7|5841.9|815
1612379400000|2021-02-03 19:10:00|5847.1|5844.3|5848.9|5846.1|5849.7|5846.9|5841.7|5838.9|1193
1612379700000|2021-02-03 19:15:00|5848.6|5845.8|5835.7|5832.9|5849.7|5846.9|5830.9|5828.1|2386
1612380000000|2021-02-03 19:20:00|5835.6|5832.8|5836.9|5834.1|5840.9|5838.1|5833.4|5830.6|1253
1612380300000|2021-02-03 19:25:00|5836.7|5833.9|5840.7|5837.9|5844.7|5841.9|5833.2|5830.4|5330
1612380600000|2021-02-03 19:30:00|5840.8|5838|5835.8|5833|5841.8|5839|5834.8|5832|2585
1612380900000|2021-02-03 19:35:00|5836.2|5833.4|5844.8|5842|5845.8|5843|5835.8|5833|520
1612381200000|2021-02-03 19:40:00|5845.2|5842.4|5844.6|5841.8|5845.6|5842.8|5840.8|5838|428
1612381500000|2021-02-03 19:45:00|5844.2|5841.4|5839.6|5836.8|5844.7|5841.9|5839.6|5836.8|497
1612381800000|2021-02-03 19:50:00|5839.7|5836.9|5834.7|5831.9|5840.1|5837.3|5834.6|5831.8|303
1612382100000|2021-02-03 19:55:00|5834.6|5831.8|5832.6|5829.8|5835.7|5832.9|5832.6|5829.8|134
1612382400000|2021-02-03 20:00:00|5832.7|5829.9|5836.7|5833.9|5836.7|5833.9|5832.7|5829.9|257
1612382700000|2021-02-03 20:05:00|5837.1|5834.3|5836.8|5834|5838.6|5835.8|5835.8|5833|252
1612383000000|2021-02-03 20:10:00|5836.7|5833.9|5837.6|5834.8|5837.6|5834.8|5833.7|5830.9|455
1612383300000|2021-02-03 20:15:00|5837.7|5834.9|5833.1|5830.3|5838.7|5835.9|5832.7|5829.9|416
1612383600000|2021-02-03 20:20:00|5832.7|5829.9|5835.6|5832.8|5836.6|5833.8|5832.2|5829.4|169
1612383900000|2021-02-03 20:25:00|5835.7|5832.9|5834.6|5831.8|5837.7|5834.9|5834.2|5831.4|78
1612384200000|2021-02-03 20:30:00|5834.7|5831.9|5838.6|5835.8|5839.3|5836.5|5834.7|5831.9|180
1612384500000|2021-02-03 20:35:00|5838.7|5835.9|5837.1|5834.3|5838.7|5835.9|5836.6|5833.8|115
1612384800000|2021-02-03 20:40:00|5837.4|5834.6|5841.7|5838.9|5843.6|5840.8|5837.1|5834.3|104
1612385100000|2021-02-03 20:45:00|5841.5|5838.7|5849.7|5846.9|5850.5|5847.7|5841.5|5838.7|236
1612385400000|2021-02-03 20:50:00|5848.9|5846.1|5850.5|5847.7|5851.5|5848.7|5847.7|5844.9|197
1612385700000|2021-02-03 20:55:00|5850.2|5847.4|5840.5|5837.7|5850.5|5847.7|5839.7|5836.9|859
1612386000000|2021-02-03 21:00:00|5840.7|5837.9|5847|5844.2|5847.7|5844.9|5840.7|5837.9|81
1612386300000|2021-02-03 21:05:00|5847.2|5844.4|5848.5|5845.7|5850|5847.2|5846.7|5843.9|632
1612386600000|2021-02-03 21:10:00|5847.9|5845.1|5848.8|5846|5850.5|5847.7|5847.5|5844.7|689
1612386900000|2021-02-03 21:15:00|5848.7|5845.9|5846.6|5843.8|5849.2|5846.4|5846.6|5843.8|46
1612387200000|2021-02-03 21:20:00|5844.8|5842|5847.5|5844.7|5848.5|5845.7|5843.9|5841.1|231
1612387500000|2021-02-03 21:25:00|5847.9|5845.1|5850.1|5847.3|5851.4|5848.6|5847.5|5844.7|51
1612387800000|2021-02-03 21:30:00|5850|5847.2|5847.1|5844.3|5851.5|5848.7|5847|5844.2|64
1612388100000|2021-02-03 21:35:00|5847|5844.2|5847.5|5844.7|5848|5845.2|5845.5|5842.7|137
1612388400000|2021-02-03 21:40:00|5847.6|5844.8|5848.6|5845.8|5851.5|5848.7|5846.6|5843.8|406
1612388700000|2021-02-03 21:45:00|5849|5846.2|5858.1|5855.3|5859.6|5856.8|5848.6|5845.8|358
1612389000000|2021-02-03 21:50:00|5858.2|5855.4|5855.6|5852.8|5858.2|5855.4|5855.2|5852.4|135
1612389300000|2021-02-03 21:55:00|5856|5853.2|5860.1|5857.3|5862.8|5857.3|5856|5851.7|365
1612389600000|2021-02-03 22:00:00|5861.1|5857.1|5865.6|5862.8|5870.7|5865.3|5861.1|5857.1|117
1612389900000|2021-02-03 22:05:00|5865.5|5862.7|5864.2|5854.2|5866.3|5862.7|5863.8|5853.8|7
1612390200000|2021-02-03 22:10:00|5864.7|5854.7|5864.2|5854.2|5864.7|5859.3|5862.1|5854.2|0
1612390500000|2021-02-03 22:15:00|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|5862.1|5859.3|0
1612390800000|2021-02-03 22:20:00|5864.6|5854.6|5864.2|5854.2|5864.7|5859.8|5860.6|5853.7|6
1612391100000|2021-02-03 22:25:00|5860.2|5856.2|5859.7|5856.9|5860.6|5857.8|5859.7|5856.2|5
1612391400000|2021-02-03 22:30:00|5858.6|5855.8|5861.2|5857.2|5862.7|5858.8|5856.6|5851.7|118
1612391700000|2021-02-03 22:35:00|5860.1|5857.3|5864.2|5861.4|5864.2|5861.4|5860.1|5857.3|41
1612392000000|2021-02-03 22:40:00|5863.8|5861|5867.2|5864.4|5867.2|5864.4|5863.7|5860.9|57
1612392300000|2021-02-03 22:45:00|5866.8|5864|5866.7|5863.9|5866.8|5864|5866.7|5863.9|2
1612392600000|2021-02-03 22:50:00|||||||||4
1612392900000|2021-02-03 22:55:00|5867.7|5857.7|5861.7|5851.7|5867.7|5858.3|5860.6|5851.2|125
1612400400000|2021-02-04 01:00:00|5846.5|5843.7|5841.1|5838.3|5851.1|5848.1|5841|5838.2|290
1612400700000|2021-02-04 01:05:00|5841.9|5839.1|5844|5841.2|5847.5|5844.7|5838.1|5835.3|135
1612401000000|2021-02-04 01:10:00|5844.4|5841.6|5843.8|5841|5845|5842.2|5842|5839.2|30
1612401300000|2021-02-04 01:15:00|5843.5|5840.7|5844.5|5841.7|5844.8|5842|5842|5839.2|33
1612401600000|2021-02-04 01:20:00|5844.1|5841.3|5846.1|5843.3|5846.8|5844|5841.5|5838.7|39
1612401900000|2021-02-04 01:25:00|5846.5|5843.7|5850.8|5848|5852.8|5850|5846.3|5843.5|71
1612402200000|2021-02-04 01:30:00|5850.5|5847.7|5851.8|5849|5852.3|5849.5|5848.1|5845.3|60
1612402500000|2021-02-04 01:35:00|5852.2|5849.4|5850.5|5847.7|5853.8|5851|5850.5|5847.7|77
1612402800000|2021-02-04 01:40:00|5851|5848.2|5852.1|5849.3|5853.3|5850.5|5847.5|5844.7|67
1612403100000|2021-02-04 01:45:00|5852|5849.2|5853.8|5851|5854.8|5852|5851.8|5849|36
1612403400000|2021-02-04 01:50:00|5853.9|5851.1|5854.1|5851.3|5855.3|5852.5|5852.8|5850|11
1612403700000|2021-02-04 01:55:00|5853.8|5851|5856.4|5853.6|5856.8|5854|5852.4|5849.6|56
1612404000000|2021-02-04 02:00:00|5857.6|5854.8|5863.4|5860.6|5865.6|5862.8|5857.6|5854.8|208
1612404300000|2021-02-04 02:05:00|5864.4|5861.6|5865.8|5863|5866.6|5863.8|5861.1|5858.3|182
1612404600000|2021-02-04 02:10:00|5865.9|5863.1|5867.6|5864.8|5867.6|5864.8|5865.1|5862.3|67
1612404900000|2021-02-04 02:15:00|5866.9|5864.1|5866.7|5863.9|5867.6|5864.8|5865.4|5862.6|80
1612405200000|2021-02-04 02:20:00|5866.4|5863.6|5869.1|5866.3|5870.4|5867.6|5866.4|5863.6|111
1612405500000|2021-02-04 02:25:00|5869.6|5866.8|5869.3|5866.5|5869.6|5866.8|5867.4|5864.6|39
1612405800000|2021-02-04 02:30:00|5869.7|5866.9|5872.5|5869.7|5873|5870.2|5869|5866.2|129
1612406100000|2021-02-04 02:35:00|5872.9|5870.1|5877.9|5875.1|5877.9|5875.1|5872.9|5870.1|239
1612406400000|2021-02-04 02:40:00|5878|5875.2|5875.4|5872.6|5881.5|5878.7|5875.4|5872.6|401
1612406700000|2021-02-04 02:45:00|5876.8|5874|5879.4|5876.6|5883.5|5880.7|5876.5|5873.7|206
1612407000000|2021-02-04 02:50:00|5879.8|5877|5880.9|5878.1|5883.4|5880.6|5877|5874.2|117
1612407300000|2021-02-04 02:55:00|5880.8|5878|5888.4|5885.6|5888.5|5885.7|5878.5|5875.7|603
1612407600000|2021-02-04 03:00:00|5888.5|5885.7|5886.1|5883.3|5889.3|5886.5|5883|5880.2|479
1612407900000|2021-02-04 03:05:00|5886.4|5883.6|5887.8|5885|5890.4|5887.6|5885.3|5882.5|413
1612408200000|2021-02-04 03:10:00|5887.9|5885.1|5889.3|5886.5|5892.6|5889.8|5886.8|5884|595
1612408500000|2021-02-04 03:15:00|5889.6|5886.8|5886.8|5884|5890.1|5887.3|5885.3|5882.5|246
1612408800000|2021-02-04 03:20:00|5887.1|5884.3|5884|5881.2|5887.1|5884.3|5884|5881.2|82
1612409100000|2021-02-04 03:25:00|5884.1|5881.3|5880.2|5877.4|5884.1|5881.3|5878.3|5875.5|218
1612409400000|2021-02-04 03:30:00|5879.5|5876.7|5879.1|5876.3|5879.5|5876.7|5878.2|5875.4|80
1612409700000|2021-02-04 03:35:00|5878.7|5875.9|5878.7|5875.9|5883.1|5880.3|5878.7|5875.9|60
1612410000000|2021-02-04 03:40:00|5879.2|5876.4|5875.7|5872.9|5879.2|5876.4|5869.7|5866.9|250
1612410300000|2021-02-04 03:45:00|5875.4|5872.6|5874.7|5871.9|5875.7|5872.9|5873.2|5870.4|44
1612410600000|2021-02-04 03:50:00|5874.4|5871.6|5876.1|5873.3|5876.1|5873.3|5874.2|5871.4|85
1612410900000|2021-02-04 03:55:00|5875.2|5872.4|5875.7|5872.9|5876.7|5873.9|5875.1|5872.3|41
1612411200000|2021-02-04 04:00:00|5875.2|5872.4|5875.7|5872.9|5876.6|5873.8|5875.1|5872.3|32
1612411500000|2021-02-04 04:05:00|5875.2|5872.4|5874.2|5871.4|5876.1|5873.3|5874.2|5871.4|137
1612411800000|2021-02-04 04:10:00|5874.8|5872|5876.2|5873.4|5877.2|5874.4|5874.8|5872|59
1612412100000|2021-02-04 04:15:00|5875.8|5873|5871.1|5868.3|5875.8|5873|5870.1|5867.3|64
1612412400000|2021-02-04 04:20:00|5870.1|5867.3|5871.5|5868.7|5872.6|5869.8|5869.2|5866.4|13
1612412700000|2021-02-04 04:25:00|5871.1|5868.3|5872.2|5869.4|5872.2|5869.4|5870.1|5867.3|20
1612413000000|2021-02-04 04:30:00|5872.6|5869.8|5871.7|5868.9|5872.6|5869.8|5870.7|5867.9|5
1612413300000|2021-02-04 04:35:00|5872.1|5869.3|5871.7|5868.9|5872.2|5869.4|5870.2|5867.4|33
1612413600000|2021-02-04 04:40:00|5872.1|5869.3|5873.2|5870.4|5873.3|5870.5|5871.1|5868.3|80
1612413900000|2021-02-04 04:45:00|5873.3|5870.5|5873.3|5870.5|5873.4|5870.6|5872.3|5869.5|45
1612414200000|2021-02-04 04:50:00|5873.2|5870.4|5868.2|5865.4|5873.2|5870.4|5867.2|5864.4|127
1612414500000|2021-02-04 04:55:00|5867.8|5865|5869.2|5866.4|5869.2|5866.4|5867.1|5864.3|38
1612414800000|2021-02-04 05:00:00|5868.7|5865.9|5866|5863.2|5870.3|5867.5|5865.3|5862.5|62
1612415100000|2021-02-04 05:05:00|5866.2|5863.4|5862.2|5859.4|5866.2|5863.4|5861.2|5858.4|121
1612415400000|2021-02-04 05:10:00|5862.3|5859.5|5862|5859.2|5865.2|5862.4|5861.2|5858.4|99
1612415700000|2021-02-04 05:15:00|5861.3|5858.5|5861.7|5858.9|5862|5859.2|5859.7|5856.9|85
1612416000000|2021-02-04 05:20:00|5862|5859.2|5865|5862.2|5865|5862.2|5860|5857.2|116
1612416300000|2021-02-04 05:25:00|5864.5|5861.7|5863|5860.2|5865|5862.2|5862|5859.2|53
1612416600000|2021-02-04 05:30:00|5862.3|5859.5|5864.9|5862.1|5865.2|5862.4|5859|5856.2|185
1612416900000|2021-02-04 05:35:00|5865|5862.2|5869|5866.2|5871.4|5868.6|5858|5855.2|265
1612417200000|2021-02-04 05:40:00|5869.2|5866.4|5873|5870.2|5875.6|5872.8|5869|5866.2|76
1612417500000|2021-02-04 05:45:00|5873.6|5870.8|5871|5868.2|5873.6|5870.8|5867.6|5864.8|80
1612417800000|2021-02-04 05:50:00|5871.1|5868.3|5874|5871.2|5876|5873.2|5870.6|5867.8|120
1612418100000|2021-02-04 05:55:00|5873.4|5870.6|5876|5873.2|5877.5|5874.7|5872.6|5869.8|70
1612418400000|2021-02-04 06:00:00|5875.5|5872.7|5870.6|5867.8|5875.5|5872.7|5870.1|5867.3|65
1612418700000|2021-02-04 06:05:00|5870.1|5867.3|5874.6|5871.8|5876|5873.2|5867.6|5864.8|114
1612419000000|2021-02-04 06:10:00|5875|5872.2|5874.6|5871.8|5877|5874.2|5873.6|5870.8|103
1612419300000|2021-02-04 06:15:00|5874.1|5871.3|5881|5878.2|5882|5879.2|5872.6|5869.8|151
1612419600000|2021-02-04 06:20:00|5882|5879.2|5876.5|5873.7|5886.4|5883.6|5876.2|5873.4|286
1612419900000|2021-02-04 06:25:00|5876.6|5873.8|5879|5876.2|5879|5876.2|5876|5873.2|28
1612420200000|2021-02-04 06:30:00|5878.9|5876.1|5878.5|5875.7|5882.9|5880.1|5877.4|5874.6|44
1612420500000|2021-02-04 06:35:00|5879|5876.2|5880.3|5877.5|5881.8|5879|5878|5875.2|79
1612420800000|2021-02-04 06:40:00|5880.7|5877.9|5880.3|5877.5|5882.3|5879.5|5878.5|5875.7|112
1612421100000|2021-02-04 06:45:00|5880|5877.2|5884.3|5881.5|5884.8|5882|5879|5876.2|83
1612421400000|2021-02-04 06:50:00|5883.8|5881|5884.6|5881.8|5886|5883.2|5883|5880.2|104
1612421700000|2021-02-04 06:55:00|5884.2|5881.4|5883|5880.2|5885.1|5882.3|5882.1|5879.3|108
1612422000000|2021-02-04 07:00:00|5882.6|5879.8|5878.8|5876|5882.6|5879.8|5875|5872.2|369
1612422300000|2021-02-04 07:05:00|5878.5|5875.7|5881|5878.2|5888.5|5885.7|5877.5|5874.7|616
1612422600000|2021-02-04 07:10:00|5880.7|5877.9|5877|5874.2|5882.6|5879.8|5877|5874.2|47
1612422900000|2021-02-04 07:15:00|5878|5875.2|5889.1|5886.3|5889.8|5887|5878|5875.2|860
1612423200000|2021-02-04 07:20:00|5888.9|5886.1|5887.4|5884.6|5888.9|5886.1|5885.9|5883.1|118
1612423500000|2021-02-04 07:25:00|5886.9|5884.1|5889.1|5886.3|5889.9|5887.1|5885.6|5882.8|203
1612423800000|2021-02-04 07:30:00|5888.7|5885.9|5889.9|5887.1|5890.9|5888.1|5886.1|5883.3|537
1612424100000|2021-02-04 07:35:00|5890.3|5887.5|5890.8|5888|5891.9|5889.1|5889.3|5886.5|216
1612424400000|2021-02-04 07:40:00|5890.9|5888.1|5890.9|5888.1|5891.9|5889.1|5889.9|5887.1|244
1612424700000|2021-02-04 07:45:00|5890.8|5888|5882.1|5879.3|5895.8|5893|5881.9|5879.1|1281
1612425000000|2021-02-04 07:50:00|5882.4|5879.6|5877.1|5874.3|5885.9|5883.1|5876.1|5873.3|388
1612425300000|2021-02-04 07:55:00|5878.4|5875.6|5878.4|5875.6|5880.8|5878|5876.4|5873.6|416
1612425600000|2021-02-04 08:00:00|5878.8|5876|5877.2|5874.4|5884.4|5881.6|5872.7|5869.9|1256
1612425900000|2021-02-04 08:05:00|5876.8|5874|5873.4|5870.6|5884.2|5881.4|5872|5869.2|1715
1612426200000|2021-02-04 08:10:00|5873|5870.2|5881.9|5879.1|5884|5881.2|5873|5870.2|1020
1612426500000|2021-02-04 08:15:00|5882|5879.2|5888.5|5885.7|5888.5|5885.7|5881|5878.2|1241
1612426800000|2021-02-04 08:20:00|5888.9|5886.1|5879.2|5876.4|5888.9|5886.1|5875.2|5872.4|1019
1612427100000|2021-02-04 08:25:00|5879.3|5876.5|5888|5885.2|5888|5885.2|5871.3|5868.5|1922
1612427400000|2021-02-04 08:30:00|5887.7|5884.9|5879.2|5876.4|5888.7|5885.9|5876.8|5874|3014
1612427700000|2021-02-04 08:35:00|5878.4|5875.6|5875.8|5873|5884.3|5881.5|5875.8|5873|420
1612428000000|2021-02-04 08:40:00|5876.1|5873.3|5868.9|5866.1|5878.3|5875.5|5866.4|5863.6|2030
1612428300000|2021-02-04 08:45:00|5869.3|5866.5|5875.4|5872.6|5876.3|5873.5|5868.9|5866.1|719
1612428600000|2021-02-04 08:50:00|5875|5872.2|5879.4|5876.6|5880.3|5877.5|5872.3|5869.5|624
1612428900000|2021-02-04 08:55:00|5880.4|5877.6|5877.5|5874.7|5882.8|5880|5874.3|5871.5|1248
1612429200000|2021-02-04 09:00:00|5877.6|5874.8|5876.8|5874|5880|5877.2|5874|5871.2|601
1612429500000|2021-02-04 09:05:00|5876.3|5873.5|5866.4|5863.6|5877|5874.2|5865.5|5862.7|1016
1612429800000|2021-02-04 09:10:00|5865.5|5862.7|5868.3|5865.5|5868.9|5866.1|5863.3|5860.5|788
1612430100000|2021-02-04 09:15:00|5868.4|5865.6|5859.5|5856.7|5871.3|5868.5|5857.5|5854.7|1346
1612430400000|2021-02-04 09:20:00|5859.4|5856.6|5860.4|5857.6|5862.4|5859.6|5857.5|5854.7|352
1612430700000|2021-02-04 09:25:00|5860|5857.2|5868.9|5866.1|5875.2|5872.4|5860|5857.2|1245
1612431000000|2021-02-04 09:30:00|5869|5866.2|5866.2|5863.4|5871.5|5868.7|5864.5|5861.7|497
1612431300000|2021-02-04 09:35:00|5866.4|5863.6|5869.4|5866.6|5870.9|5868.1|5863.9|5861.1|283
1612431600000|2021-02-04 09:40:00|5869.7|5866.9|5864.2|5861.4|5869.7|5866.9|5863.4|5860.6|275
1612431900000|2021-02-04 09:45:00|5864.5|5861.7|5866.4|5863.6|5867.2|5864.4|5862.4|5859.6|375
1612432200000|2021-02-04 09:50:00|5867.2|5864.4|5869|5866.2|5872.5|5869.7|5862.4|5859.6|1625
1612432500000|2021-02-04 09:55:00|5868.6|5865.8|5864.5|5861.7|5869.4|5866.6|5864.4|5861.6|516
1612432800000|2021-02-04 10:00:00|5864.4|5861.6|5873.2|5870.4|5874.2|5871.4|5863|5860.2|1220
1612433100000|2021-02-04 10:05:00|5872.9|5870.1|5873.3|5870.5|5875.3|5872.5|5869.4|5866.6|507
1612433400000|2021-02-04 10:10:00|5873.2|5870.4|5868.3|5865.5|5873.3|5870.5|5866.2|5863.4|334
1612433700000|2021-02-04 10:15:00|5869.3|5866.5|5866.5|5863.7|5870.3|5867.5|5864.2|5861.4|211
1612434000000|2021-02-04 10:20:00|5866.2|5863.4|5863.8|5861|5866.8|5864|5863.3|5860.5|565
1612434300000|2021-02-04 10:25:00|5864.2|5861.4|5874.8|5872|5874.8|5872|5863.8|5861|604
1612434600000|2021-02-04 10:30:00|5874.5|5871.7|5874.8|5872|5876.3|5873.5|5868.5|5865.7|244
1612434900000|2021-02-04 10:35:00|5874.7|5871.9|5875.8|5873|5879.2|5876.4|5874.3|5871.5|361
1612435200000|2021-02-04 10:40:00|5876.2|5873.4|5874.3|5871.5|5877.2|5874.4|5871.5|5868.7|377
1612435500000|2021-02-04 10:45:00|5874.5|5871.7|5875.8|5873|5876.5|5873.7|5864.7|5861.9|2396
1612435800000|2021-02-04 10:50:00|5875|5872.2|5878.2|5875.4|5878.2|5875.4|5873|5870.2|364
1612436100000|2021-02-04 10:55:00|5878.3|5875.5|5878.4|5875.6|5880.4|5877.6|5874.7|5871.9|1218
1612436400000|2021-02-04 11:00:00|5878.1|5875.3|5881.6|5878.8|5882.6|5879.8|5876.1|5873.3|366
1612436700000|2021-02-04 11:05:00|5882|5879.2|5878.6|5875.8|5883.6|5880.8|5876.6|5873.8|938
1612437000000|2021-02-04 11:10:00|5878.1|5875.3|5880.7|5877.9|5880.7|5877.9|5877.7|5874.9|311
1612437300000|2021-02-04 11:15:00|5880.3|5877.5|5880.1|5877.3|5880.7|5877.9|5876.7|5873.9|491
1612437600000|2021-02-04 11:20:00|5879.7|5876.9|5879.4|5876.6|5880.7|5877.9|5876.1|5873.3|319
1612437900000|2021-02-04 11:25:00|5879.3|5876.5|5877.4|5874.6|5880.6|5877.8|5875.7|5872.9|283
1612438200000|2021-02-04 11:30:00|5876.6|5873.8|5879.2|5876.4|5880.2|5877.4|5872.7|5869.9|1630
1612438500000|2021-02-04 11:35:00|5879.6|5876.8|5878.8|5876|5880.8|5878|5878|5875.2|433
1612438800000|2021-02-04 11:40:00|5878.7|5875.9|5874.8|5872|5878.7|5875.9|5872.8|5870|804
1612439100000|2021-02-04 11:45:00|5874.5|5871.7|5874.3|5871.5|5879.7|5876.9|5872.8|5870|930
1612439400000|2021-02-04 11:50:00|5873.8|5871|5874.3|5871.5|5875.8|5873|5870.3|5867.5|259
1612439700000|2021-02-04 11:55:00|5874.2|5871.4|5869.7|5866.9|5874.2|5871.4|5868.9|5866.1|182
1612440000000|2021-02-04 12:00:00|5870.2|5867.4|5875.8|5873|5875.8|5873|5869.8|5867|705
1612440300000|2021-02-04 12:05:00|5875.7|5872.9|5876.7|5873.9|5880.7|5877.9|5873.8|5871|569
1612440600000|2021-02-04 12:10:00|5876.8|5874|5877.5|5874.7|5880.7|5877.9|5875.8|5873|1169
1612440900000|2021-02-04 12:15:00|5877.7|5874.9|5878.8|5876|5879.7|5876.9|5876.8|5874|180
1612441200000|2021-02-04 12:20:00|5879.2|5876.4|5875.7|5872.9|5880.8|5878|5875.7|5872.9|460
1612441500000|2021-02-04 12:25:00|5876.2|5873.4|5875.3|5872.5|5876.8|5874|5873.9|5871.1|166
1612441800000|2021-02-04 12:30:00|5875.7|5872.9|5875.3|5872.5|5878.8|5876|5873.9|5871.1|412
1612442100000|2021-02-04 12:35:00|5875.1|5872.3|5872.8|5870|5877.6|5874.8|5872.8|5870|257
1612442400000|2021-02-04 12:40:00|5872.9|5870.1|5877.6|5874.8|5878.6|5875.8|5872.8|5870|964
1612442700000|2021-02-04 12:45:00|5878.6|5875.8|5880.8|5878|5880.8|5878|5877.6|5874.8|797
1612443000000|2021-02-04 12:50:00|5880.6|5877.8|5878.3|5875.5|5880.8|5878|5877.8|5875|290
1612443300000|2021-02-04 12:55:00|5877.9|5875.1|5879.9|5877.1|5880.8|5878|5877.8|5875|229
1612443600000|2021-02-04 13:00:00|5880.3|5877.5|5877.8|5875|5880.3|5877.5|5875.8|5873|451
1612443900000|2021-02-04 13:05:00|5878.3|5875.5|5875.8|5873|5878.6|5875.8|5872.9|5870.1|455
1612444200000|2021-02-04 13:10:00|5875.6|5872.8|5868.4|5865.6|5876.8|5874|5866.9|5864.1|1665
1612444500000|2021-02-04 13:15:00|5868.8|5866|5869.2|5866.4|5871.9|5869.1|5866.9|5864.1|1540
1612444800000|2021-02-04 13:20:00|5869|5866.2|5861.3|5858.5|5870|5867.2|5859.4|5856.6|5529
1612445100000|2021-02-04 13:25:00|5861.4|5858.6|5864.2|5861.4|5865|5862.2|5860.4|5857.6|1140
1612445400000|2021-02-04 13:30:00|5864|5861.2|5867|5864.2|5870.9|5868.1|5864|5861.2|579
1612445700000|2021-02-04 13:35:00|5867.4|5864.6|5867|5864.2|5870.9|5868.1|5865.1|5862.3|248
1612446000000|2021-02-04 13:40:00|5867.4|5864.6|5864|5861.2|5869.5|5866.7|5864|5861.2|635
1612446300000|2021-02-04 13:45:00|5863.3|5860.5|5865.6|5862.8|5868.1|5865.3|5862.1|5859.3|879
1612446600000|2021-02-04 13:50:00|5865.5|5862.7|5872|5869.2|5873.5|5870.7|5864.5|5861.7|356
1612446900000|2021-02-04 13:55:00|5872.1|5869.3|5862.1|5859.3|5873|5870.2|5862|5859.2|356
1612447200000|2021-02-04 14:00:00|5863.5|5860.7|5866.9|5864.1|5871|5868.2|5855.1|5852.3|1981
1612447500000|2021-02-04 14:05:00|5867.1|5864.3|5864.5|5861.7|5870.9|5868.1|5864|5861.2|688
1612447800000|2021-02-04 14:10:00|5864.6|5861.8|5860.1|5857.3|5868|5865.2|5858.9|5856.1|686
1612448100000|2021-02-04 14:15:00|5860|5857.2|5861.9|5859.1|5863.5|5860.7|5856.9|5854.1|1173
1612448400000|2021-02-04 14:20:00|5861.5|5858.7|5867.2|5864.4|5867.7|5864.9|5860.9|5858.1|621
1612448700000|2021-02-04 14:25:00|5867.3|5864.5|5858.8|5856|5868.7|5865.9|5858.8|5856|873
1612449000000|2021-02-04 14:30:00|5859.8|5857|5866.7|5863.9|5868.4|5865.6|5849.7|5846.9|1792
1612449300000|2021-02-04 14:35:00|5866.6|5863.8|5845.2|5842.4|5867.6|5864.8|5844.8|5842|1907
1612449600000|2021-02-04 14:40:00|5845.3|5842.5|5843.2|5840.4|5852.2|5849.4|5843.2|5840.4|2779
1612449900000|2021-02-04 14:45:00|5843.5|5840.7|5845.8|5843|5849.6|5846.8|5840.8|5838|1956
1612450200000|2021-02-04 14:50:00|5845.7|5842.9|5842.8|5840|5852.6|5849.8|5840.8|5838|955
1612450500000|2021-02-04 14:55:00|5843.1|5840.3|5854.7|5851.9|5855.1|5852.3|5841.6|5838.8|684
1612450800000|2021-02-04 15:00:00|5854.6|5851.8|5847.5|5844.7|5858.2|5855.4|5845.8|5843|1387
1612451100000|2021-02-04 15:05:00|5847.7|5844.9|5844.7|5841.9|5851.7|5848.9|5841.8|5839|1024
1612451400000|2021-02-04 15:10:00|5844.3|5841.5|5821.8|5819|5848.2|5845.4|5819.8|5817|4564
1612451700000|2021-02-04 15:15:00|5822.1|5819.3|5811.9|5809.1|5831.8|5829|5806.1|5803.3|2809
1612452000000|2021-02-04 15:20:00|5812.1|5809.3|5813.4|5810.6|5826.9|5824.1|5810.8|5808|2517
1612452300000|2021-02-04 15:25:00|5813.1|5810.3|5800.9|5798.1|5820.9|5818.1|5799.9|5796.3|3353
1612452600000|2021-02-04 15:30:00|5801.1|5798.3|5810.1|5807.3|5812.1|5809.3|5800.9|5798.1|3415
1612452900000|2021-02-04 15:35:00|5809.9|5807.1|5825.9|5823.1|5826.8|5824|5808.9|5806.1|2573
1612453200000|2021-02-04 15:40:00|5825.4|5822.6|5832.7|5829.9|5834|5831.2|5823.9|5821.1|1985
1612453500000|2021-02-04 15:45:00|5832.5|5829.7|5820.8|5818|5837|5834.2|5817.2|5814.4|1559
1612453800000|2021-02-04 15:50:00|5821.5|5818.7|5820|5817.2|5833.5|5830.7|5819.7|5816.9|1060
1612454100000|2021-02-04 15:55:00|5819.7|5816.9|5819.1|5816.3|5830.5|5827.7|5817.6|5814.8|852
1612454400000|2021-02-04 16:00:00|5819.3|5816.5|5829.5|5826.7|5829.5|5826.7|5816.1|5813.3|825
1612454700000|2021-02-04 16:05:00|5829.6|5826.8|5827.8|5825|5838.5|5835.7|5824.5|5821.7|1581
1612455000000|2021-02-04 16:10:00|5827.6|5824.8|5827.3|5824.5|5830.5|5827.7|5820.6|5817.8|1219
1612455300000|2021-02-04 16:15:00|5827.6|5824.8|5833.6|5830.8|5833.8|5831|5826.8|5824|1554
1612455600000|2021-02-04 16:20:00|5833.8|5831|5838.8|5836|5839.6|5836.8|5830.8|5828|947
1612455900000|2021-02-04 16:25:00|5839.1|5836.3|5844.5|5841.7|5848.5|5845.7|5836.8|5834|4415
1612456200000|2021-02-04 16:30:00|5844.1|5841.3|5854.9|5852.1|5855.4|5852.6|5837.6|5834.8|5274
1612456500000|2021-02-04 16:35:00|5854.5|5851.7|5852.3|5849.5|5856.2|5853.4|5852|5849.2|1342
1612456800000|2021-02-04 16:40:00|5852.5|5849.7|5854.5|5851.7|5857.3|5854.5|5849.8|5847|2054
1612457100000|2021-02-04 16:45:00|5855.3|5852.5|5853.5|5850.7|5858.5|5855.7|5852.5|5849.7|594
1612457400000|2021-02-04 16:50:00|5853.3|5850.5|5859.5|5856.7|5860.3|5857.5|5852.3|5849.5|374
1612457700000|2021-02-04 16:55:00|5859.8|5857|5858.5|5855.7|5865.5|5862.7|5856.5|5853.7|1795
1612458000000|2021-02-04 17:00:00|5858.1|5855.3|5852.3|5849.5|5858.3|5855.5|5850.3|5847.5|1602
1612458300000|2021-02-04 17:05:00|5852.2|5849.4|5858.5|5855.7|5862.5|5859.7|5851.5|5848.7|607
1612458600000|2021-02-04 17:10:00|5859|5856.2|5861.5|5858.7|5862.3|5859.5|5857|5854.2|359
1612458900000|2021-02-04 17:15:00|5861.3|5858.5|5861.3|5858.5|5866.5|5863.7|5861|5858.2|1490
1612459200000|2021-02-04 17:20:00|5861|5858.2|5865.8|5863|5869.2|5866.4|5861|5858.2|1386
1612459500000|2021-02-04 17:25:00|5866.3|5863.5|5863.8|5861|5867.5|5864.7|5861.5|5858.7|621
1612459800000|2021-02-04 17:30:00|5864.3|5861.5|5866.4|5863.6|5868.3|5865.5|5862.3|5859.5|667
1612460100000|2021-02-04 17:35:00|5866.8|5864|5869.3|5866.5|5872.2|5869.4|5864.3|5861.5|1119
1612460400000|2021-02-04 17:40:00|5869.4|5866.6|5871.8|5869|5873.4|5870.6|5867.4|5864.6|410
1612460700000|2021-02-04 17:45:00|5872.2|5869.4|5870.3|5867.5|5875.2|5872.4|5869.3|5866.5|1074
1612461000000|2021-02-04 17:50:00|5870.6|5867.8|5864.6|5861.8|5872.2|5869.4|5864.6|5861.8|2437
1612461300000|2021-02-04 17:55:00|5864.9|5862.1|5870.1|5867.3|5872.4|5869.6|5864.4|5861.6|1028
1612461600000|2021-02-04 18:00:00|5870.4|5867.6|5869.6|5866.8|5875.4|5872.6|5868.1|5865.3|1012
1612461900000|2021-02-04 18:05:00|5869.7|5866.9|5879.3|5876.5|5880.6|5877.8|5869.7|5866.9|2866
1612462200000|2021-02-04 18:10:00|5879.4|5876.6|5879.3|5876.5|5880.4|5877.6|5877.3|5874.5|1032
1612462500000|2021-02-04 18:15:00|5879.4|5876.6|5878.3|5875.5|5880.4|5877.6|5876.3|5873.5|1272
1612462800000|2021-02-04 18:20:00|5878.4|5875.6|5879.3|5876.5|5880.4|5877.6|5877.3|5874.5|2207
1612463100000|2021-02-04 18:25:00|5879.4|5876.6|5884.3|5881.5|5884.4|5881.6|5878.1|5875.3|1360
1612463400000|2021-02-04 18:30:00|5884.4|5881.6|5893.1|5890.3|5897.1|5894.3|5884.4|5881.6|2811
1612463700000|2021-02-04 18:35:00|5893.3|5890.5|5891.1|5888.3|5896.3|5893.5|5889.4|5886.6|2363
1612464000000|2021-02-04 18:40:00|5891.3|5888.5|5885.3|5882.5|5893.1|5890.3|5875.3|5872.5|2069
1612464300000|2021-02-04 18:45:00|5885.6|5882.8|5882.6|5879.8|5886.4|5883.6|5879.3|5876.5|2026
1612464600000|2021-02-04 18:50:00|5882.3|5879.5|5875.1|5872.3|5883.1|5880.3|5874.1|5871.3|1793
1612464900000|2021-02-04 18:55:00|5874.8|5872|5877.3|5874.5|5878.8|5876|5873.4|5870.6|429
1612465200000|2021-02-04 19:00:00|5877.4|5874.6|5882.2|5879.4|5882.2|5879.4|5874.3|5871.5|577
1612465500000|2021-02-04 19:05:00|5882.1|5879.3|5889.6|5886.8|5891.1|5888.3|5881.1|5878.3|945
1612465800000|2021-02-04 19:10:00|5890.3|5887.5|5886.1|5883.3|5893.1|5890.3|5886.1|5883.3|1675
1612466100000|2021-02-04 19:15:00|5885.4|5882.6|5874.6|5871.8|5887|5884.2|5874.2|5871.4|1735
1612466400000|2021-02-04 19:20:00|5875.1|5872.3|5882.2|5879.4|5890.1|5887.3|5870.4|5867.6|3053
1612466700000|2021-02-04 19:25:00|5882.1|5879.3|5875.2|5872.4|5885.1|5882.3|5873.1|5870.3|7494
1612467000000|2021-02-04 19:30:00|5874.4|5871.6|5878.4|5875.6|5879.4|5876.6|5871.4|5868.6|1823
1612467300000|2021-02-04 19:35:00|5878.7|5875.9|5876.2|5873.4|5880.4|5877.6|5876.1|5873.3|545
1612467600000|2021-02-04 19:40:00|5876.1|5873.3|5877.2|5874.4|5877.6|5874.8|5873.1|5870.3|256
1612467900000|2021-02-04 19:45:00|5877.1|5874.3|5873.4|5870.6|5877.2|5874.4|5872.2|5869.4|757
1612468200000|2021-02-04 19:50:00|5873.2|5870.4|5873.9|5871.1|5875.1|5872.3|5871.4|5868.6|405
1612468500000|2021-02-04 19:55:00|5873.7|5870.9|5877.6|5874.8|5879.1|5876.3|5873.4|5870.6|374
1612468800000|2021-02-04 20:00:00|5877.7|5874.9|5877.3|5874.5|5878.1|5875.3|5877.1|5874.3|306
1612469100000|2021-02-04 20:05:00|5877.2|5874.4|5879.6|5876.8|5882.1|5879.3|5877.1|5874.3|459
1612469400000|2021-02-04 20:10:00|5879.7|5876.9|5880.1|5877.3|5881.1|5878.3|5878.6|5875.8|176
1612469700000|2021-02-04 20:15:00|5879.7|5876.9|5882.1|5879.3|5882.2|5879.4|5879.7|5876.9|133
1612470000000|2021-02-04 20:20:00|5881.6|5878.8|5881.1|5878.3|5882.2|5879.4|5881.1|5878.3|155
1612470300000|2021-02-04 20:25:00|5881.2|5878.4|5877.1|5874.3|5881.6|5878.8|5876.6|5873.8|456
1612470600000|2021-02-04 20:30:00|5877.2|5874.4|5878.2|5875.4|5878.5|5875.7|5876.2|5873.4|179
1612470900000|2021-02-04 20:35:00|5878.5|5875.7|5879.2|5876.4|5881|5878.2|5878|5875.2|272
1612471200000|2021-02-04 20:40:00|5879.5|5876.7|5879.2|5876.4|5882.5|5879.7|5878.5|5875.7|305
1612471500000|2021-02-04 20:45:00|5879|5876.2|5880.2|5877.4|5881.2|5878.4|5878.7|5875.9|105
1612471800000|2021-02-04 20:50:00|5879.7|5876.9|5882.2|5879.4|5882.2|5879.4|5879.7|5876.9|135
1612472100000|2021-02-04 20:55:00|5882.8|5880|5886.2|5883.4|5887.2|5884.4|5882.8|5880|210
1612472400000|2021-02-04 21:00:00|5886.3|5883.5|5884.2|5881.4|5887.2|5884.4|5883.7|5880.9|143
1612472700000|2021-02-04 21:05:00|5884.3|5881.5|5884.2|5881.4|5885.2|5882.4|5883.3|5880.5|222
1612473000000|2021-02-04 21:10:00|5884.3|5881.5|5884.3|5881.5|5885.8|5883|5883.3|5880.5|75
1612473300000|2021-02-04 21:15:00|5884.2|5881.4|5885.7|5882.9|5887.3|5884.5|5884.2|5881.4|372
1612473600000|2021-02-04 21:20:00|5886.2|5883.4|5885.2|5882.4|5886.2|5883.4|5884.3|5881.5|16
1612473900000|2021-02-04 21:25:00|5885.5|5882.7|5883.7|5880.9|5886|5883.2|5883.2|5880.4|22
1612474200000|2021-02-04 21:30:00|5884|5881.2|5885.1|5882.3|5888|5885.2|5884|5881.2|364
1612474500000|2021-02-04 21:35:00|5885.4|5882.6|5887|5884.2|5887|5884.2|5885.1|5882.3|33
1612474800000|2021-02-04 21:40:00|5886.6|5883.8|5885.1|5882.3|5886.6|5883.8|5884.5|5881.7|52
1612475100000|2021-02-04 21:45:00|5885.5|5882.7|5896.5|5893.7|5897.5|5894.7|5881.1|5878.3|385
1612475400000|2021-02-04 21:50:00|5897|5894.2|5896.1|5893.3|5897|5894.2|5892.8|5890|69
1612475700000|2021-02-04 21:55:00|5895.8|5893|5897.6|5894.8|5900.1|5894.8|5894.3|5889.2|61
1612476000000|2021-02-04 22:00:00|5896.6|5893.8|5894.6|5891.8|5900.2|5893.8|5891.1|5887.2|67
1612476300000|2021-02-04 22:05:00|5895|5892.2|5897.7|5893.7|5897.7|5893.7|5894.1|5891.3|7
1612476600000|2021-02-04 22:10:00|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|5899.7|5889.7|78
1612476900000|2021-02-04 22:15:00|5897.2|5894.4|5900.2|5890.2|5900.2|5895.3|5897.2|5889.7|3
1612477200000|2021-02-04 22:20:00|5900.1|5890.1|5900.1|5890.1|5900.1|5892.7|5896.6|5890.1|90
1612477500000|2021-02-04 22:25:00|5896.6|5892.6|5901.7|5891.7|5904.6|5898.2|5895.5|5889.9|221
1612477800000|2021-02-04 22:30:00|5897.7|5893.7|5896.6|5893.8|5897.7|5893.9|5896.6|5893.7|0
1612478100000|2021-02-04 22:35:00|||||||||11
1612478700000|2021-02-04 22:45:00|||||||||6
1612479000000|2021-02-04 22:50:00|5894.6|5891.8|5900.7|5890.7|5900.7|5891.8|5894.6|5889.7|2
1612479300000|2021-02-04 22:55:00|5900.3|5890.3|5905.2|5895.2|5906.4|5901.8|5899.7|5889.7|136
1612486800000|2021-02-05 01:00:00|5911.1|5908.3|5910.9|5908.1|5915.2|5912.4|5908.6|5905.8|943
1612487100000|2021-02-05 01:05:00|5910.7|5907.9|5911.1|5908.3|5911.7|5908.9|5910.6|5907.8|409
1612487400000|2021-02-05 01:10:00|5911.4|5908.6|5914.4|5911.6|5915.1|5912.3|5910.7|5907.9|150
1612487700000|2021-02-05 01:15:00|5914|5911.2|5916.7|5913.9|5917.7|5914.9|5912.9|5910.1|418
1612488000000|2021-02-05 01:20:00|5916.6|5913.8|5912.7|5909.9|5918.6|5915.8|5912.7|5909.9|330
1612488300000|2021-02-05 01:25:00|5913.1|5910.3|5920.1|5917.3|5920.6|5917.8|5912.7|5909.9|248
1612488600000|2021-02-05 01:30:00|5919.7|5916.9|5918.2|5915.4|5920.6|5917.8|5916.7|5913.9|173
1612488900000|2021-02-05 01:35:00|5918.1|5915.3|5916.5|5913.7|5920.6|5917.8|5915.7|5912.9|374
1612489200000|2021-02-05 01:40:00|5916.3|5913.5|5917|5914.2|5918.3|5915.5|5914.4|5911.6|142
1612489500000|2021-02-05 01:45:00|5916.7|5913.9|5915.7|5912.9|5917|5914.2|5912.5|5909.7|154
1612489800000|2021-02-05 01:50:00|5915.5|5912.7|5911.2|5908.4|5917|5914.2|5910.5|5907.7|341
1612490100000|2021-02-05 01:55:00|5912|5909.2|5918.7|5915.9|5919.3|5916.5|5911.5|5908.7|354
1612490400000|2021-02-05 02:00:00|5918.8|5916|5922.3|5919.5|5922.7|5919.9|5918.5|5915.7|266
1612490700000|2021-02-05 02:05:00|5922.2|5919.4|5925.2|5922.4|5925.5|5922.7|5922|5919.2|138
1612491000000|2021-02-05 02:10:00|5925|5922.2|5921.7|5918.9|5925|5922.2|5920.5|5917.7|158
1612491300000|2021-02-05 02:15:00|5922|5919.2|5926.4|5923.6|5926.5|5923.7|5921.2|5918.4|134
1612491600000|2021-02-05 02:20:00|5926.5|5923.7|5928.7|5925.9|5929.5|5926.7|5926.5|5923.7|91
1612491900000|2021-02-05 02:25:00|5929.5|5926.7|5932.5|5929.7|5934.5|5931.7|5928.5|5925.7|458
1612492200000|2021-02-05 02:30:00|5932.7|5929.9|5930.7|5927.9|5932.7|5929.9|5927.7|5924.9|252
1612492500000|2021-02-05 02:35:00|5930.2|5927.4|5928.6|5925.8|5930.2|5927.4|5927.1|5924.3|124
1612492800000|2021-02-05 02:40:00|5928.5|5925.7|5918.6|5915.8|5928.5|5925.7|5918.5|5915.7|367
1612493100000|2021-02-05 02:45:00|5919.5|5916.7|5917.6|5914.8|5922.5|5919.7|5916.6|5913.8|385
1612493400000|2021-02-05 02:50:00|5917.8|5915|5915.1|5912.3|5918.5|5915.7|5914.5|5911.7|97
1612493700000|2021-02-05 02:55:00|5914.8|5912|5916.8|5914|5916.8|5914|5913.3|5910.5|461
1612494000000|2021-02-05 03:00:00|5917|5914.2|5921.3|5918.5|5921.8|5919|5913.6|5910.8|143
1612494300000|2021-02-05 03:05:00|5920.5|5917.7|5921|5918.2|5922.5|5919.7|5919.5|5916.7|107
1612494600000|2021-02-05 03:10:00|5920.6|5917.8|5918.5|5915.7|5921.5|5918.7|5918.5|5915.7|116
1612494900000|2021-02-05 03:15:00|5918.8|5916|5911.7|5908.9|5920|5917.2|5911.3|5908.5|201
1612495200000|2021-02-05 03:20:00|5911.3|5908.5|5914.3|5911.5|5915.7|5912.9|5911.3|5908.5|53
1612495500000|2021-02-05 03:25:00|5914.7|5911.9|5913.7|5910.9|5914.7|5911.9|5912.8|5910|39
1612495800000|2021-02-05 03:30:00|5913.3|5910.5|5913.7|5910.9|5914.3|5911.5|5913.3|5910.5|21
1612496100000|2021-02-05 03:35:00|5913.8|5911|5911.3|5908.5|5913.8|5911|5910.2|5907.4|227
1612496400000|2021-02-05 03:40:00|5910.3|5907.5|5911.5|5908.7|5912.7|5909.9|5910.3|5907.5|43
1612496700000|2021-02-05 03:45:00|5911.2|5908.4|5911.5|5908.7|5914.3|5911.5|5910.5|5907.7|196
1612497000000|2021-02-05 03:50:00|5912.2|5909.4|5913.7|5910.9|5913.8|5911|5912.2|5909.4|13
1612497300000|2021-02-05 03:55:00|5913.8|5911|5915.8|5913|5916.3|5913.5|5913.3|5910.5|24
1612497600000|2021-02-05 04:00:00|5915.4|5912.6|5916.4|5913.6|5917.4|5914.6|5915.4|5912.6|14
1612497900000|2021-02-05 04:05:00|5916.3|5913.5|5915.3|5912.5|5916.3|5913.5|5913.9|5911.1|71
1612498200000|2021-02-05 04:10:00|5915.4|5912.6|5915.3|5912.5|5915.8|5913|5915.3|5912.5|1
1612498500000|2021-02-05 04:15:00|5916.3|5913.5|5917.3|5914.5|5918.9|5916.1|5915.9|5913.1|30
1612498800000|2021-02-05 04:20:00|5917.1|5914.3|5914.4|5911.6|5918.1|5915.3|5914.4|5911.6|55
1612499100000|2021-02-05 04:25:00|5914.1|5911.3|5918.3|5915.5|5918.3|5915.5|5913.3|5910.5|35
1612499400000|2021-02-05 04:30:00|5917.9|5915.1|5920.4|5917.6|5922.8|5920|5917.9|5915.1|130
1612499700000|2021-02-05 04:35:00|5920.9|5918.1|5919.4|5916.6|5921.3|5918.5|5917.8|5915|103
1612500000000|2021-02-05 04:40:00|5919.6|5916.8|5916.8|5914|5919.6|5916.8|5916.8|5914|100
1612500300000|2021-02-05 04:45:00|5916.4|5913.6|5912.4|5909.6|5917.3|5914.5|5912.4|5909.6|206
1612500600000|2021-02-05 04:50:00|5912.8|5910|5910.6|5907.8|5913.4|5910.6|5910.4|5907.6|453
1612500900000|2021-02-05 04:55:00|5910.4|5907.6|5910.4|5907.6|5910.6|5907.8|5910.4|5907.6|211
1612501200000|2021-02-05 05:00:00|5909.7|5906.9|5905.9|5903.1|5909.7|5906.9|5905.9|5903.1|311
1612501500000|2021-02-05 05:05:00|5906.3|5903.5|5909.9|5907.1|5910.2|5907.4|5904.5|5901.7|275
1612501800000|2021-02-05 05:10:00|5910.2|5907.4|5909.2|5906.4|5910.2|5907.4|5908.4|5905.6|24
1612502100000|2021-02-05 05:15:00|5908.7|5905.9|5915.9|5913.1|5916.2|5913.4|5908.4|5905.6|137
1612502400000|2021-02-05 05:20:00|5915.4|5912.6|5916.9|5914.1|5919.2|5916.4|5915.4|5912.6|93
1612502700000|2021-02-05 05:25:00|5917.4|5914.6|5919.9|5917.1|5920.5|5917.7|5917.4|5914.6|68
1612503000000|2021-02-05 05:30:00|5919.5|5916.7|5914.4|5911.6|5920.4|5917.6|5914|5911.2|282
1612503300000|2021-02-05 05:35:00|5914.5|5911.7|5916.9|5914.1|5918.9|5916.1|5912.9|5910.1|178
1612503600000|2021-02-05 05:40:00|5916.5|5913.7|5921.9|5919.1|5926.4|5923.6|5916.5|5913.7|85
1612503900000|2021-02-05 05:45:00|5921.5|5918.7|5921.4|5918.6|5923.9|5921.1|5919.4|5916.6|181
1612504200000|2021-02-05 05:50:00|5921.7|5918.9|5923|5920.2|5923.9|5921.1|5921.5|5918.7|27
1612504500000|2021-02-05 05:55:00|5922.5|5919.7|5916.4|5913.6|5922.9|5920.1|5915.4|5912.6|142
1612504800000|2021-02-05 06:00:00|5916.5|5913.7|5917.5|5914.7|5917.7|5914.9|5916.4|5913.6|73
1612505100000|2021-02-05 06:05:00|5917|5914.2|5914.6|5911.8|5917.5|5914.7|5914.6|5911.8|123
1612505400000|2021-02-05 06:10:00|5914.5|5911.7|5912.5|5909.7|5914.5|5911.7|5912.5|5909.7|683
1612505700000|2021-02-05 06:15:00|5912.6|5909.8|5912.8|5910|5915.5|5912.7|5912.1|5909.3|122
1612506000000|2021-02-05 06:20:00|5912.5|5909.7|5911.5|5908.7|5914|5911.2|5910|5907.2|51
1612506300000|2021-02-05 06:25:00|5911.6|5908.8|5910.8|5908|5912|5909.2|5910.3|5907.5|30
1612506600000|2021-02-05 06:30:00|5911|5908.2|5911|5908.2|5913.3|5910.5|5910.6|5907.8|59
1612506900000|2021-02-05 06:35:00|5910.6|5907.8|5908.5|5905.7|5911|5908.2|5907.5|5904.7|123
1612507200000|2021-02-05 06:40:00|5908.2|5905.4|5905.7|5902.9|5908.2|5905.4|5904.3|5901.5|90
1612507500000|2021-02-05 06:45:00|5905.8|5903|5904.5|5901.7|5906.3|5903.5|5904.3|5901.5|32
1612507800000|2021-02-05 06:50:00|5904.8|5902|5903.5|5900.7|5906|5903.2|5903.3|5900.5|28
1612508100000|2021-02-05 06:55:00|5904.2|5901.4|5903.8|5901|5906.5|5903.7|5903.3|5900.5|247
1612508400000|2021-02-05 07:00:00|5904|5901.2|5910.5|5907.7|5910.5|5907.7|5904|5901.2|278
1612508700000|2021-02-05 07:05:00|5911.3|5908.5|5912.2|5909.4|5914.9|5912.1|5910.2|5907.4|189
1612509000000|2021-02-05 07:10:00|5911.3|5908.5|5909.5|5906.7|5911.3|5908.5|5909.2|5906.4|38
1612509300000|2021-02-05 07:15:00|5909.2|5906.4|5903.3|5900.5|5909.2|5906.4|5903.3|5900.5|84
1612509600000|2021-02-05 07:20:00|5903.2|5900.4|5902.3|5899.5|5905.2|5902.4|5902.3|5899.5|174
1612509900000|2021-02-05 07:25:00|5902.4|5899.6|5904.9|5902.1|5908.3|5905.5|5902.3|5899.5|268
1612510200000|2021-02-05 07:30:00|5904.6|5901.8|5904.3|5901.5|5905.4|5902.6|5900.6|5897.8|212
1612510500000|2021-02-05 07:35:00|5904.4|5901.6|5906.8|5904|5908.4|5905.6|5903.4|5900.6|225
1612510800000|2021-02-05 07:40:00|5906.4|5903.6|5905.4|5902.6|5908.4|5905.6|5900.6|5897.8|219
1612511100000|2021-02-05 07:45:00|5906.3|5903.5|5912.1|5909.3|5912.1|5909.3|5906.3|5903.5|127
1612511400000|2021-02-05 07:50:00|5911.9|5909.1|5901.6|5898.8|5911.9|5909.1|5901.1|5898.3|226
1612511700000|2021-02-05 07:55:00|5902.4|5899.6|5915.8|5913|5915.8|5913|5902.1|5899.3|609
1612512000000|2021-02-05 08:00:00|5915.4|5912.6|5920.8|5918|5924.3|5921.5|5914.4|5911.6|1001
1612512300000|2021-02-05 08:05:00|5921.1|5918.3|5930.1|5927.3|5930.8|5928|5918.8|5916|2097
1612512600000|2021-02-05 08:10:00|5929.6|5926.8|5932.3|5929.5|5933.8|5931|5927.9|5925.1|1428
1612512900000|2021-02-05 08:15:00|5931.9|5929.1|5926.8|5924|5934.3|5931.5|5926.8|5924|1536
1612513200000|2021-02-05 08:20:00|5927.1|5924.3|5930.6|5927.8|5932.3|5929.5|5926.8|5924|2543
1612513500000|2021-02-05 08:25:00|5930.8|5928|5931.1|5928.3|5932.8|5930|5926.3|5923.5|4443
1612513800000|2021-02-05 08:30:00|5931.3|5928.5|5924.4|5921.6|5936.3|5933.5|5923.9|5921.1|2317
1612514100000|2021-02-05 08:35:00|5924.2|5921.4|5929.4|5926.6|5930.2|5927.4|5922.4|5919.6|1045
1612514400000|2021-02-05 08:40:00|5928.5|5925.7|5938.5|5935.7|5941.2|5938.4|5928.4|5925.6|1084
1612514700000|2021-02-05 08:45:00|5938.2|5935.4|5940.4|5937.6|5945.4|5942.6|5938.2|5935.4|890
1612515000000|2021-02-05 08:50:00|5940|5937.2|5941.9|5939.1|5945.7|5942.9|5939.2|5936.4|805
1612515300000|2021-02-05 08:55:00|5941.4|5938.6|5944.2|5941.4|5948.5|5943.4|5940.4|5937.6|1002
1612515600000|2021-02-05 09:00:00|5944.4|5941.6|5944.4|5941.6|5948.2|5945.4|5942.4|5939.6|1519
1612515900000|2021-02-05 09:05:00|5944.7|5941.9|5949.2|5946.4|5949.2|5946.4|5944.2|5941.4|436
1612516200000|2021-02-05 09:10:00|5948.4|5945.6|5958.2|5955.4|5959.2|5956.4|5948.2|5945.4|2849
1612516500000|2021-02-05 09:15:00|5957.4|5954.6|5952.9|5950.1|5967.4|5964.6|5952.7|5949.9|3488
1612516800000|2021-02-05 09:20:00|5953.4|5950.6|5949.4|5946.6|5955.9|5953.1|5948.4|5945.6|1267
1612517100000|2021-02-05 09:25:00|5948.7|5945.9|5950|5947.2|5952.5|5949.7|5944.5|5941.7|581
1612517400000|2021-02-05 09:30:00|5949.5|5946.7|5953.9|5951.1|5955.8|5953|5945.5|5942.7|1167
1612517700000|2021-02-05 09:35:00|5954|5951.2|5958.5|5955.7|5965.2|5962.4|5953.5|5950.7|1390
1612518000000|2021-02-05 09:40:00|5958.7|5955.9|5956.1|5953.3|5960.5|5957.7|5953.6|5950.8|581
1612518300000|2021-02-05 09:45:00|5955.8|5953|5951.5|5948.7|5957.5|5954.7|5949.1|5946.3|1444
1612518600000|2021-02-05 09:50:00|5951.6|5948.8|5954.8|5952|5957.3|5954.5|5951.1|5948.3|1352
1612518900000|2021-02-05 09:55:00|5955|5952.2|5949|5946.2|5956.3|5953.5|5947.5|5944.7|541
1612519200000|2021-02-05 10:00:00|5948.5|5945.7|5947.6|5944.8|5953|5950.2|5947.5|5944.7|608
1612519500000|2021-02-05 10:05:00|5947.5|5944.7|5945.6|5942.8|5947.5|5944.7|5944.6|5941.8|542
1612519800000|2021-02-05 10:10:00|5946|5943.2|5942.6|5939.8|5946.1|5943.3|5939.8|5937|1159
1612520100000|2021-02-05 10:15:00|5942.5|5939.7|5941.6|5938.8|5944.6|5941.8|5941.1|5938.3|403
1612520400000|2021-02-05 10:20:00|5941.8|5939|5940.5|5937.7|5946.5|5943.7|5939.8|5937|632
1612520700000|2021-02-05 10:25:00|5939.6|5936.8|5939.6|5936.8|5942.6|5939.8|5938.3|5935.5|283
1612521000000|2021-02-05 10:30:00|5939.8|5937|5936.1|5933.3|5939.8|5937|5935.1|5932.3|611
1612521300000|2021-02-05 10:35:00|5936.5|5933.7|5939.1|5936.3|5939.8|5937|5935.6|5932.8|433
1612521600000|2021-02-05 10:40:00|5939.5|5936.7|5937.6|5934.8|5939.8|5937|5936.8|5934|307
1612521900000|2021-02-05 10:45:00|5937.8|5935|5942.1|5939.3|5946.5|5943.7|5937.8|5935|566
1612522200000|2021-02-05 10:50:00|5942.5|5939.7|5940.1|5937.3|5942.6|5939.8|5937.1|5934.3|478
1612522500000|2021-02-05 10:55:00|5939.8|5937|5940.7|5937.9|5943.4|5940.6|5938.8|5936|176
1612522800000|2021-02-05 11:00:00|5939.7|5936.9|5935.4|5932.6|5940.6|5937.8|5934.7|5931.9|637
1612523100000|2021-02-05 11:05:00|5935.6|5932.8|5938.1|5935.3|5938.7|5935.9|5934.7|5931.9|330
1612523400000|2021-02-05 11:10:00|5938.6|5935.8|5933.6|5930.8|5938.6|5935.8|5931.4|5928.6|358
1612523700000|2021-02-05 11:15:00|5933.9|5931.1|5932.9|5930.1|5935.4|5932.6|5926.6|5923.8|352
1612524000000|2021-02-05 11:20:00|5933.1|5930.3|5938.4|5935.6|5938.6|5935.8|5933.1|5930.3|623
1612524300000|2021-02-05 11:25:00|5938.6|5935.8|5923.6|5920.8|5939.4|5936.6|5923.6|5920.8|310
1612524600000|2021-02-05 11:30:00|5923.4|5920.6|5933.1|5930.3|5934.4|5931.6|5923.4|5920.6|253
1612524900000|2021-02-05 11:35:00|5933.4|5930.6|5936.6|5933.8|5937.4|5934.6|5933.4|5930.6|162
1612525200000|2021-02-05 11:40:00|5935.6|5932.8|5934.6|5931.8|5937.6|5934.8|5931.4|5928.6|851
1612525500000|2021-02-05 11:45:00|5934.7|5931.9|5938.7|5935.9|5940.4|5937.6|5934.4|5931.6|113
1612525800000|2021-02-05 11:50:00|5938.6|5935.8|5940.4|5937.6|5941.6|5938.8|5937.1|5934.3|170
1612526100000|2021-02-05 11:55:00|5939.9|5937.1|5937.6|5934.8|5940.4|5937.6|5936.4|5933.6|74
1612526400000|2021-02-05 12:00:00|5937.1|5934.3|5932.4|5929.6|5937.6|5934.8|5930.7|5927.9|185
1612526700000|2021-02-05 12:05:00|5932.6|5929.8|5934|5931.2|5935.6|5932.8|5932.1|5929.3|301
1612527000000|2021-02-05 12:10:00|5934.2|5931.4|5939.5|5936.7|5941.9|5939.1|5933.7|5930.9|253
1612527300000|2021-02-05 12:15:00|5939.4|5936.6|5940|5937.2|5943|5940.2|5938.7|5935.9|129
1612527600000|2021-02-05 12:20:00|5939.5|5936.7|5937|5934.2|5940.4|5937.6|5937|5934.2|186
1612527900000|2021-02-05 12:25:00|5937.5|5934.7|5945|5942.2|5946.4|5943.6|5937|5934.2|347
1612528200000|2021-02-05 12:30:00|5944.5|5941.7|5947|5944.2|5948.4|5945.6|5943.5|5940.7|378
1612528500000|2021-02-05 12:35:00|5946.9|5944.1|5946|5943.2|5949.4|5946.6|5946|5943.2|291
1612528800000|2021-02-05 12:40:00|5945.9|5943.1|5943.5|5940.7|5947|5944.2|5942.4|5939.6|177
1612529100000|2021-02-05 12:45:00|5943.9|5941.1|5944.4|5941.6|5944.5|5941.7|5941.5|5938.7|280
1612529400000|2021-02-05 12:50:00|5943.9|5941.1|5942.5|5939.7|5945.4|5942.6|5942.4|5939.6|241
1612529700000|2021-02-05 12:55:00|5942.4|5939.6|5937.5|5934.7|5943.4|5940.6|5937.5|5934.7|508
1612530000000|2021-02-05 13:00:00|5937.9|5935.1|5936.4|5933.6|5938.4|5935.6|5935.4|5932.6|917
1612530300000|2021-02-05 13:05:00|5936.5|5933.7|5928.9|5926.1|5937.4|5934.6|5926.9|5924.1|914
1612530600000|2021-02-05 13:10:00|5929.2|5926.4|5932|5929.2|5934.9|5932.1|5928.5|5925.7|1001
1612530900000|2021-02-05 13:15:00|5931.9|5929.1|5929.5|5926.7|5935.4|5932.6|5929.5|5926.7|793
1612531200000|2021-02-05 13:20:00|5930.3|5927.5|5930|5927.2|5931.3|5928.5|5924.5|5921.7|1146
1612531500000|2021-02-05 13:25:00|5930.3|5927.5|5928.5|5925.7|5930.7|5927.9|5926|5923.2|783
1612531800000|2021-02-05 13:30:00|5929.5|5926.7|5921.5|5918.7|5930.7|5926.7|5919.1|5913.2|1764
1612532100000|2021-02-05 13:35:00|5922.1|5919.3|5939.5|5936.7|5941.3|5938.5|5921.6|5918.8|1090
1612532400000|2021-02-05 13:40:00|5939.8|5937|5934|5931.2|5940.3|5937.5|5933|5930.2|636
1612532700000|2021-02-05 13:45:00|5934.3|5931.5|5934.3|5931.5|5937.5|5934.7|5932.5|5929.7|512
1612533000000|2021-02-05 13:50:00|5933.6|5930.8|5933|5930.2|5937.3|5934.5|5931.5|5928.7|636
1612533300000|2021-02-05 13:55:00|5931.5|5928.7|5939.7|5936.9|5939.7|5936.9|5930.5|5927.7|1351
1612533600000|2021-02-05 14:00:00|5939.8|5937|5950|5947.2|5953.5|5950.7|5939.3|5936.5|1583
1612533900000|2021-02-05 14:05:00|5950.5|5947.7|5948.5|5945.7|5952.3|5949.5|5943|5940.2|515
1612534200000|2021-02-05 14:10:00|5948.3|5945.5|5944.5|5941.7|5955.3|5952.5|5943.5|5940.7|902
1612534500000|2021-02-05 14:15:00|5944.3|5941.5|5952.6|5949.8|5954.6|5951.8|5944.3|5941.5|1318
1612534800000|2021-02-05 14:20:00|5954.5|5951.7|5965.5|5962.7|5965.6|5962.8|5951.6|5948.8|1665
1612535100000|2021-02-05 14:25:00|5965.8|5963|5963.5|5960.7|5971.3|5968.5|5959.5|5956.7|2447
1612535400000|2021-02-05 14:30:00|5963.8|5961|5964.8|5962|5971.5|5968.7|5960.6|5957.8|2039
1612535700000|2021-02-05 14:35:00|5964.5|5961.7|5959.4|5956.6|5965.3|5962.5|5954.4|5951.6|1446
1612536000000|2021-02-05 14:40:00|5959.1|5956.3|5961.6|5958.8|5963.6|5960.8|5958.9|5956.1|965
1612536300000|2021-02-05 14:45:00|5960.9|5958.1|5956.4|5953.6|5964.4|5961.6|5950.3|5947.5|1905
1612536600000|2021-02-05 14:50:00|5956.6|5953.8|5957.2|5954.4|5961.9|5959.1|5948.9|5946.1|2463
1612536900000|2021-02-05 14:55:00|5956.9|5954.1|5936.9|5934.1|5957.9|5955.1|5936.9|5934.1|1500
1612537200000|2021-02-05 15:00:00|5937.2|5934.4|5928.9|5926.1|5941.9|5939.1|5926.7|5923.9|2679
1612537500000|2021-02-05 15:05:00|5929.6|5926.8|5925.5|5922.7|5932.7|5929.9|5918.9|5916.1|3767
1612537800000|2021-02-05 15:10:00|5926|5923.2|5924.5|5921.7|5930.2|5927.4|5919.9|5917.1|971
1612538100000|2021-02-05 15:15:00|5924.9|5922.1|5915|5912.2|5929.9|5927.1|5913.2|5910.4|2011
1612538400000|2021-02-05 15:20:00|5914.9|5912.1|5929.7|5926.9|5930.7|5927.9|5909.9|5907.1|2763
1612538700000|2021-02-05 15:25:00|5929.9|5927.1|5943.7|5940.9|5946.6|5943.8|5929.7|5926.9|2045
1612539000000|2021-02-05 15:30:00|5944.6|5941.8|5947.6|5944.8|5949.7|5946.9|5943.7|5940.9|904
1612539300000|2021-02-05 15:35:00|5947.7|5944.9|5945.9|5943.1|5950.7|5947.9|5942.7|5939.9|684
1612539600000|2021-02-05 15:40:00|5945.7|5942.9|5949.6|5946.8|5949.6|5946.8|5944.6|5941.8|709
1612539900000|2021-02-05 15:45:00|5949.7|5946.9|5949.6|5946.8|5950.6|5947.8|5942.2|5939.4|1372
1612540200000|2021-02-05 15:50:00|5949.7|5946.9|5951.6|5948.8|5953.6|5950.8|5945.7|5942.9|898
1612540500000|2021-02-05 15:55:00|5951.1|5948.3|5948.7|5945.9|5954.6|5951.8|5944.7|5941.9|913
1612540800000|2021-02-05 16:00:00|5949|5946.2|5938.4|5935.6|5949.5|5946.7|5936.5|5933.7|1460
1612541100000|2021-02-05 16:05:00|5938.5|5935.7|5949.4|5946.6|5950.4|5947.6|5938.5|5935.7|1162
1612541400000|2021-02-05 16:10:00|5949|5946.2|5949.4|5946.6|5951.5|5948.7|5948.5|5945.7|893
1612541700000|2021-02-05 16:15:00|5949.2|5946.4|5944.9|5942.1|5949.4|5946.6|5942.5|5939.7|1252
1612542000000|2021-02-05 16:20:00|5944.4|5941.6|5957.9|5955.1|5960.2|5957.4|5944.4|5941.6|1860
1612542300000|2021-02-05 16:25:00|5957.7|5954.9|5961.4|5958.6|5962.2|5959.4|5954.4|5951.6|2487
1612542600000|2021-02-05 16:30:00|5961.2|5958.4|5956|5953.2|5961.4|5958.6|5953.2|5950.4|2818
1612542900000|2021-02-05 16:35:00|5955.7|5952.9|5940.7|5937.9|5958.2|5955.4|5940.7|5937.9|2174
1612543200000|2021-02-05 16:40:00|5940.5|5937.7|5939.7|5936.9|5943.7|5940.9|5936.8|5934|1327
1612543500000|2021-02-05 16:45:00|5939.8|5937|5932.8|5930|5939.8|5937|5932.8|5930|892
1612543800000|2021-02-05 16:50:00|5933.5|5930.7|5929.7|5926.9|5934.7|5931.9|5929.7|5926.9|577
1612544100000|2021-02-05 16:55:00|5929.5|5926.7|5928.5|5925.7|5930.5|5927.7|5924.5|5921.7|1824
1612544400000|2021-02-05 17:00:00|5928.7|5925.9|5939.5|5936.7|5939.5|5936.7|5924.5|5921.7|790
1612544700000|2021-02-05 17:05:00|5939.7|5936.9|5931.2|5928.4|5940.5|5937.7|5929.7|5926.9|724
1612545000000|2021-02-05 17:10:00|5932.9|5930.1|5937.5|5934.7|5937.7|5934.9|5929.8|5927|723
1612545300000|2021-02-05 17:15:00|5937.2|5934.4|5942|5939.2|5942.5|5939.7|5934.8|5932|1166
1612545600000|2021-02-05 17:20:00|5941.7|5938.9|5935.8|5933|5942.5|5939.7|5935.8|5933|572
1612545900000|2021-02-05 17:25:00|5935.6|5932.8|5934.6|5931.8|5939.5|5936.7|5933.5|5930.7|1030
1612546200000|2021-02-05 17:30:00|5935.3|5932.5|5938.6|5935.8|5938.8|5936|5934.1|5931.3|817
1612546500000|2021-02-05 17:35:00|5939.6|5936.8|5940.5|5937.7|5941.5|5938.7|5936.6|5933.8|800
1612546800000|2021-02-05 17:40:00|5940.6|5937.8|5936.6|5933.8|5941.6|5938.8|5935.6|5932.8|520
1612547100000|2021-02-05 17:45:00|5936.8|5934|5934|5931.2|5938.5|5935.7|5932.1|5929.3|512
1612547400000|2021-02-05 17:50:00|5933.6|5930.8|5929.5|5926.7|5934.5|5931.7|5928.6|5925.8|447
1612547700000|2021-02-05 17:55:00|5929.6|5926.8|5935.3|5932.5|5935.3|5932.5|5927.5|5924.7|1958
1612548000000|2021-02-05 18:00:00|5935.2|5932.4|5930.3|5927.5|5937.2|5934.4|5927.5|5924.7|485
1612548300000|2021-02-05 18:05:00|5930.8|5928|5928.5|5925.7|5932.2|5929.4|5926.5|5923.7|1567
1612548600000|2021-02-05 18:10:00|5929.3|5926.5|5925.6|5922.8|5929.3|5926.5|5923.5|5920.7|879
1612548900000|2021-02-05 18:15:00|5926|5923.2|5921.8|5919|5928|5925.2|5921.8|5919|674
1612549200000|2021-02-05 18:20:00|5921.6|5918.8|5928.6|5925.8|5930|5927.2|5917.8|5915|904
1612549500000|2021-02-05 18:25:00|5928.5|5925.7|5931.4|5928.6|5931.6|5928.8|5926.9|5924.1|369
1612549800000|2021-02-05 18:30:00|5931.6|5928.8|5930.4|5927.6|5931.8|5929|5928.4|5925.6|653
1612550100000|2021-02-05 18:35:00|5930.8|5928|5935.6|5932.8|5938.4|5935.6|5930.8|5928|1383
1612550400000|2021-02-05 18:40:00|5935.4|5932.6|5926.4|5923.6|5935.4|5932.6|5925.4|5922.6|622
1612550700000|2021-02-05 18:45:00|5927.3|5924.5|5927.4|5924.6|5928.4|5925.6|5923.7|5920.9|631
1612551000000|2021-02-05 18:50:00|5927.1|5924.3|5928.4|5925.6|5933.4|5930.6|5926.4|5923.6|615
1612551300000|2021-02-05 18:55:00|5928.9|5926.1|5929.4|5926.6|5930.4|5927.6|5928.3|5925.5|901
1612551600000|2021-02-05 19:00:00|5930.1|5927.3|5923.9|5921.1|5930.4|5927.6|5921.4|5918.6|995
1612551900000|2021-02-05 19:05:00|5924.3|5921.5|5920.8|5918|5925.9|5923.1|5918.4|5915.6|2096
1612552200000|2021-02-05 19:10:00|5920.9|5918.1|5922.4|5919.6|5927.4|5924.6|5920.4|5917.6|808
1612552500000|2021-02-05 19:15:00|5923.1|5920.3|5924.4|5921.6|5927.4|5924.6|5919.4|5916.6|1110
1612552800000|2021-02-05 19:20:00|5924.8|5922|5924.7|5921.9|5926.3|5923.5|5916.7|5913.9|4239
1612553100000|2021-02-05 19:25:00|5924.6|5921.8|5929.1|5926.3|5930.7|5927.9|5914.7|5911.9|12861
1612553400000|2021-02-05 19:30:00|5928.7|5925.9|5939.2|5936.4|5942.2|5939.4|5928.4|5925.6|2896
1612553700000|2021-02-05 19:35:00|5938.9|5936.1|5941.1|5938.3|5942.1|5939.3|5936.4|5933.6|627
1612554000000|2021-02-05 19:40:00|5941.2|5938.4|5936.4|5933.6|5942.1|5939.3|5935.4|5932.6|953
1612554300000|2021-02-05 19:45:00|5937.1|5934.3|5937.4|5934.6|5940.2|5937.4|5936.7|5933.9|499
1612554600000|2021-02-05 19:50:00|5937.1|5934.3|5934.9|5932.1|5938.2|5935.4|5934.9|5932.1|240
1612554900000|2021-02-05 19:55:00|5934.5|5931.7|5937.2|5934.4|5937.4|5934.6|5933.4|5930.6|353
1612555200000|2021-02-05 20:00:00|5936.9|5934.1|5936.4|5933.6|5938.2|5935.4|5934.4|5931.6|203
1612555500000|2021-02-05 20:05:00|5937.1|5934.3|5935.4|5932.6|5937.5|5934.7|5935.4|5932.6|225
1612555800000|2021-02-05 20:10:00|5935.5|5932.7|5940.4|5937.6|5940.4|5937.6|5935.4|5932.6|140
1612556100000|2021-02-05 20:15:00|5939.5|5936.7|5938.7|5935.9|5940.4|5937.6|5937.5|5934.7|296
1612556400000|2021-02-05 20:20:00|5938.4|5935.6|5941.4|5938.6|5943.4|5940.6|5938.4|5935.6|423
1612556700000|2021-02-05 20:25:00|5941.9|5939.1|5943.9|5941.1|5944.4|5941.6|5941.4|5938.6|278
1612557000000|2021-02-05 20:30:00|5943.5|5940.7|5941.2|5938.4|5944.7|5941.9|5940.4|5937.6|767
1612557300000|2021-02-05 20:35:00|5941.4|5938.6|5939.4|5936.6|5943.2|5940.4|5939.4|5936.6|512
1612557600000|2021-02-05 20:40:00|5939.2|5936.4|5938.4|5935.6|5939.2|5936.4|5936.4|5933.6|112
1612557900000|2021-02-05 20:45:00|5938.9|5936.1|5939.7|5936.9|5939.7|5936.9|5936|5933.2|284
1612558200000|2021-02-05 20:50:00|5939.2|5936.4|5938.7|5935.9|5940.2|5937.4|5937.2|5934.4|75
1612558500000|2021-02-05 20:55:00|5939|5936.2|5938.7|5935.9|5939.2|5936.4|5936.3|5933.5|258
1612558800000|2021-02-05 21:00:00|5938|5935.2|5937|5934.2|5939.2|5936.4|5937|5934.2|416
1612559100000|2021-02-05 21:05:00|5937.2|5934.4|5937.2|5934.4|5938.2|5935.4|5937|5934.2|55
1612559400000|2021-02-05 21:10:00|5937.5|5934.7|5942.2|5939.4|5943|5940.2|5937.2|5934.4|1104
1612559700000|2021-02-05 21:15:00|5942|5939.2|5940.8|5938|5943|5940.2|5940.2|5937.4|281
1612560000000|2021-02-05 21:20:00|5941.2|5938.4|5938.2|5935.4|5941.2|5938.4|5936.3|5933.5|514
1612560300000|2021-02-05 21:25:00|5938.5|5935.7|5942.5|5939.7|5943|5940.2|5937.7|5934.9|193
1612560600000|2021-02-05 21:30:00|5942.2|5939.4|5943.2|5940.4|5944.2|5941.4|5942.2|5939.4|188
1612560900000|2021-02-05 21:35:00|5943.3|5940.5|5941.8|5939|5945.2|5942.4|5941.2|5938.4|60
1612561200000|2021-02-05 21:40:00|5942.2|5939.4|5940.8|5938|5942.2|5939.4|5940.2|5937.4|100
1612561500000|2021-02-05 21:45:00|5940.7|5937.9|5951|5948.2|5952.3|5949.5|5939.8|5937|297
1612561800000|2021-02-05 21:50:00|5951.2|5948.4|5945.3|5942.5|5952|5949.2|5945.3|5942.5|85
1612562100000|2021-02-05 21:55:00|5945.2|5942.4|5950.6|5947.8|5951.4|5948.3|5943.8|5939.1|248
1612738800000|2021-02-07 23:00:00|5950.7|5940.7|5954.7|5950.7|5957.6|5952.3|5941.1|5935.7|576
1612739100000|2021-02-07 23:05:00|5957.4|5947.4|5961.1|5958.3|5967.5|5961.1|5953.1|5947|573
1612739400000|2021-02-07 23:10:00|5961.6|5958.8|5969.4|5966.6|5971.4|5968.3|5961.6|5958.8|263
1612739700000|2021-02-07 23:15:00|5969.6|5966.8|5970.5|5966.5|5973.4|5968.3|5966.1|5961.2|97
1612740000000|2021-02-07 23:20:00|5970.7|5966.7|5972.8|5970|5973.7|5970|5969.6|5965.9|38
1612740300000|2021-02-07 23:25:00|5972.9|5968.9|5971.1|5968.3|5972.9|5970|5970.8|5968|11
1612740600000|2021-02-07 23:30:00|5970.8|5968|5970.8|5968|5972.4|5969.6|5970.8|5968|9
1612740900000|2021-02-07 23:35:00|5970.3|5967.5|5975.3|5972.5|5975.3|5972.5|5970.3|5967.5|33
1612741200000|2021-02-07 23:40:00|5973.2|5970.4|5975.1|5972.3|5975.1|5972.3|5972.8|5970|22
1612741500000|2021-02-07 23:45:00|5974.8|5972|5975.6|5972.8|5979.7|5974|5974.8|5969.7|60
1612741800000|2021-02-07 23:50:00|5975.9|5971.9|5977.6|5974.8|5978.7|5975.8|5974.1|5971.3|80
1612742100000|2021-02-07 23:55:00|5978.5|5974.5|5982.1|5979.3|5982.1|5979.3|5977.6|5974.5|212
1612742400000|2021-02-08 00:00:00|5981.1|5978.3|5983.6|5980.8|5984.1|5981.3|5980.1|5977.3|91
1612742700000|2021-02-08 00:05:00|5982.7|5979.9|5984.6|5981.8|5985.1|5982.3|5981.6|5978.8|112
1612743000000|2021-02-08 00:10:00|5984.3|5981.5|5978|5975.2|5984.6|5981.8|5977.1|5974.3|317
1612743300000|2021-02-08 00:15:00|5977.6|5974.8|5980.1|5977.3|5981.1|5978.3|5977.6|5974.5|7
1612743600000|2021-02-08 00:20:00|5979.8|5977|5980.6|5977.8|5981.1|5978.3|5978.6|5975.8|76
1612743900000|2021-02-08 00:25:00|5980.1|5977.3|5978.4|5975.6|5980.6|5977.8|5977.6|5974.7|73
1612744200000|2021-02-08 00:30:00|5978.6|5975.8|5977.4|5974.6|5978.6|5975.8|5977.1|5974.3|44
1612744500000|2021-02-08 00:35:00|5977.1|5974.3|5974.1|5971.3|5977.1|5974.3|5972.6|5969.8|41
1612744800000|2021-02-08 00:40:00|5973.8|5971|5976.1|5973.3|5978.1|5975.3|5973.1|5970.3|19
1612745100000|2021-02-08 00:45:00|5975.8|5973|5973.8|5971|5977.1|5974.3|5973.8|5971|13
1612745400000|2021-02-08 00:50:00|5973.5|5970.7|5973.8|5971|5974.1|5971.3|5972.1|5969.3|6
1612745700000|2021-02-08 00:55:00|5973.6|5970.8|5972.1|5969.3|5973.8|5971|5972.1|5969.3|40
1612746000000|2021-02-08 01:00:00|5971.1|5968.3|5981.3|5978.5|5981.3|5978.5|5968.1|5965.3|710
1612746300000|2021-02-08 01:05:00|5981.1|5978.3|5976.6|5973.8|5984.6|5981.8|5975.3|5972.5|386
1612746600000|2021-02-08 01:10:00|5976.8|5974|5982.1|5979.3|5982.9|5980.1|5975.1|5972.3|145
1612746900000|2021-02-08 01:15:00|5982.6|5979.8|5982|5979.2|5982.6|5979.8|5977|5974.2|124
1612747200000|2021-02-08 01:20:00|5983|5980.2|5985.2|5982.4|5985.2|5982.4|5982.5|5979.7|1177
1612747500000|2021-02-08 01:25:00|5985|5982.2|5984.7|5981.9|5985.4|5982.6|5982.7|5979.9|232
1612747800000|2021-02-08 01:30:00|5984.5|5981.7|5982.3|5979.5|5985.6|5982.8|5982|5979.2|430
1612748100000|2021-02-08 01:35:00|5982.7|5979.9|5984|5981.2|5985.2|5982.4|5982.7|5979.9|223
1612748400000|2021-02-08 01:40:00|5985|5982.2|5985.2|5982.4|5985.2|5982.4|5983.8|5981|86
1612748700000|2021-02-08 01:45:00|5985|5982.2|5984.8|5982|5985|5982.2|5982.8|5980|240
1612749000000|2021-02-08 01:50:00|5984.5|5981.7|5979.7|5976.9|5985|5982.2|5976.5|5973.7|185
1612749300000|2021-02-08 01:55:00|5980|5977.2|5974.7|5971.9|5980|5977.2|5972|5969.2|248
1612749600000|2021-02-08 02:00:00|5974.4|5971.6|5974.7|5971.9|5974.7|5971.9|5971|5968.2|59
1612749900000|2021-02-08 02:05:00|5975|5972.2|5972.4|5969.6|5975.9|5973.1|5971.4|5968.6|51
1612750200000|2021-02-08 02:10:00|5972.7|5969.9|5973.4|5970.6|5973.4|5970.6|5971.4|5968.6|59
1612750500000|2021-02-08 02:15:00|5973.2|5970.4|5971.2|5968.4|5973.2|5970.4|5968.7|5965.9|90
1612750800000|2021-02-08 02:20:00|5971.4|5968.6|5976.4|5973.6|5976.4|5973.6|5970.4|5967.6|46
1612751100000|2021-02-08 02:25:00|5975.4|5972.6|5972.6|5969.8|5977.4|5974.6|5972.6|5969.8|157
1612751400000|2021-02-08 02:30:00|5972.9|5970.1|5971.2|5968.4|5973.7|5970.9|5971.2|5968.4|223
1612751700000|2021-02-08 02:35:00|5971|5968.2|5970|5967.2|5972.2|5969.4|5968|5965.2|128
1612752000000|2021-02-08 02:40:00|5970.2|5967.4|5977|5974.2|5978.2|5975.4|5970.2|5967.4|147
1612752300000|2021-02-08 02:45:00|5976.2|5973.4|5977|5974.2|5980|5977.2|5976.2|5973.4|166
1612752600000|2021-02-08 02:50:00|5977.5|5974.7|5973|5970.2|5977.5|5974.7|5972.6|5969.8|165
1612752900000|2021-02-08 02:55:00|5973.5|5970.7|5972|5969.2|5973.5|5970.7|5970.8|5968|88
1612753200000|2021-02-08 03:00:00|5971.4|5968.6|5969.5|5966.7|5972|5969.2|5968.7|5965.9|109
1612753500000|2021-02-08 03:05:00|5969|5966.2|5969.2|5966.4|5970|5967.2|5968.5|5965.7|229
1612753800000|2021-02-08 03:10:00|5969.8|5967|5969.5|5966.7|5970|5967.2|5969|5966.2|95
1612754100000|2021-02-08 03:15:00|5969.8|5967|5969.2|5966.4|5970|5967.2|5968.8|5966|78
1612754400000|2021-02-08 03:20:00|5969.5|5966.7|5975|5972.2|5976.7|5973.9|5969.5|5966.7|123
1612754700000|2021-02-08 03:25:00|5975.2|5972.4|5971|5968.2|5975.2|5972.4|5969.7|5966.9|146
1612755000000|2021-02-08 03:30:00|5970.7|5967.9|5975|5972.2|5975|5972.2|5970.2|5967.4|37
1612755300000|2021-02-08 03:35:00|5974.5|5971.7|5981|5978.2|5981|5978.2|5974.5|5971.7|85
1612755600000|2021-02-08 03:40:00|5981.2|5978.4|5980.6|5977.8|5982.9|5980.1|5980.1|5977.3|30
1612755900000|2021-02-08 03:45:00|5980.9|5978.1|5977.6|5974.8|5980.9|5978.1|5977.1|5974.3|242
1612756200000|2021-02-08 03:50:00|5978.1|5975.3|5980.9|5978.1|5981.7|5978.9|5977.6|5974.8|100
1612756500000|2021-02-08 03:55:00|5981.2|5978.4|5980.1|5977.3|5981.4|5978.6|5979.4|5976.6|23
1612756800000|2021-02-08 04:00:00|5979.9|5977.1|5981.2|5978.4|5981.4|5978.6|5979.4|5976.6|86
1612757100000|2021-02-08 04:05:00|5980.9|5978.1|5983.1|5980.3|5984.6|5981.8|5980.9|5978.1|156
1612757400000|2021-02-08 04:10:00|5983.4|5980.6|5983.4|5980.6|5984.2|5981.4|5981.9|5979.1|35
1612757700000|2021-02-08 04:15:00|5983.6|5980.8|5984.9|5982.1|5985.1|5982.3|5983.6|5980.8|111
1612758000000|2021-02-08 04:20:00|5984.6|5981.8|5984.9|5982.1|5984.9|5982.1|5984.6|5981.8|57
1612758300000|2021-02-08 04:25:00|5984.4|5981.6|5984.1|5981.3|5984.9|5982.1|5983.4|5980.6|44
1612758600000|2021-02-08 04:30:00|5983.4|5980.6|5982.6|5979.8|5984.6|5981.8|5981.1|5978.3|136
1612758900000|2021-02-08 04:35:00|5982.1|5979.3|5982.6|5979.8|5983.2|5980.4|5981.1|5978.3|39
1612759200000|2021-02-08 04:40:00|5982.3|5979.5|5985.1|5982.3|5985.1|5982.3|5982.1|5979.3|25
1612759500000|2021-02-08 04:45:00|5984.1|5981.3|5984.6|5981.8|5984.9|5982.1|5983.9|5981.1|32
1612759800000|2021-02-08 04:50:00|5984.1|5981.3|5983.9|5981.1|5984.6|5981.8|5983.9|5981.1|5
1612760100000|2021-02-08 04:55:00|5984.1|5981.3|5987.7|5984.9|5987.7|5984.9|5983.9|5981.1|348
1612760400000|2021-02-08 05:00:00|5988.6|5985.8|5987.9|5985.1|5989.1|5986.3|5986.9|5984.1|158
1612760700000|2021-02-08 05:05:00|5987.7|5984.9|5987.9|5985.1|5987.9|5985.1|5987.1|5984.3|39
1612761000000|2021-02-08 05:10:00|5987.6|5984.8|5986.9|5984.1|5987.9|5985.1|5984.9|5982.1|382
1612761300000|2021-02-08 05:15:00|5987.5|5984.7|5987.2|5984.4|5987.9|5985.1|5985.7|5982.9|122
1612761600000|2021-02-08 05:20:00|5986.9|5984.1|5989.9|5987.1|5989.9|5987.1|5985.9|5983.1|147
1612761900000|2021-02-08 05:25:00|5990.1|5987.3|5992.6|5989.8|5993.1|5990.3|5989.9|5987.1|487
1612762200000|2021-02-08 05:30:00|5992.1|5989.3|5993.2|5990.4|5995.7|5992.9|5989.6|5986.8|164
1612762500000|2021-02-08 05:35:00|5993.5|5990.7|5986.9|5984.1|5993.9|5991.1|5985.9|5983.1|277
1612762800000|2021-02-08 05:40:00|5987.2|5984.4|5987.9|5985.1|5991.7|5988.9|5985.7|5982.9|165
1612763100000|2021-02-08 05:45:00|5987.4|5984.6|5986.6|5983.8|5987.9|5985.1|5982.7|5979.9|74
1612763400000|2021-02-08 05:50:00|5986.4|5983.6|5980.4|5977.6|5986.9|5984.1|5979.7|5976.9|209
1612763700000|2021-02-08 05:55:00|5979.9|5977.1|5975.9|5973.1|5980.7|5977.9|5975.7|5972.9|189
1612764000000|2021-02-08 06:00:00|5975.6|5972.8|5974.9|5972.1|5975.7|5972.9|5973.9|5971.1|180
1612764300000|2021-02-08 06:05:00|5974.7|5971.9|5972.3|5969.5|5974.7|5971.9|5972.1|5969.3|94
1612764600000|2021-02-08 06:10:00|5972.1|5969.3|5974.6|5971.8|5974.6|5971.8|5969.8|5967|104
1612764900000|2021-02-08 06:15:00|5975.6|5972.8|5978.5|5975.7|5982.6|5979.8|5975.3|5972.5|440
1612765200000|2021-02-08 06:20:00|5978.8|5976|5978.3|5975.5|5979.8|5977|5978.3|5975.5|62
1612765500000|2021-02-08 06:25:00|5978.1|5975.3|5976.8|5974|5978.8|5976|5975.8|5973|299
1612765800000|2021-02-08 06:30:00|5976.3|5973.5|5974.6|5971.8|5976.6|5973.8|5973.6|5970.8|300
1612766100000|2021-02-08 06:35:00|5973.6|5970.8|5972.8|5970|5973.8|5971|5972.5|5969.7|97
1612766400000|2021-02-08 06:40:00|5973.1|5970.3|5973.6|5970.8|5974.6|5971.8|5972.6|5969.8|83
1612766700000|2021-02-08 06:45:00|5973.8|5971|5968.6|5965.8|5973.8|5971|5968.1|5965.3|438
1612767000000|2021-02-08 06:50:00|5967.8|5965|5968.6|5965.8|5970.8|5968|5967.6|5964.8|979
1612767300000|2021-02-08 06:55:00|5969.6|5966.8|5968.1|5965.3|5969.8|5967|5967.6|5964.8|95
1612767600000|2021-02-08 07:00:00|5968.6|5965.8|5973.1|5970.3|5974.6|5971.8|5967.6|5964.8|430
1612767900000|2021-02-08 07:05:00|5972.8|5970|5974.1|5971.3|5975.4|5972.6|5972.6|5969.8|1530
1612768200000|2021-02-08 07:10:00|5973.9|5971.1|5973.7|5970.9|5975.4|5972.6|5970.4|5967.6|521
1612768500000|2021-02-08 07:15:00|5973.9|5971.1|5976.6|5973.8|5976.6|5973.8|5969.9|5967.1|391
1612768800000|2021-02-08 07:20:00|5976.4|5973.6|5978.4|5975.6|5978.6|5975.8|5974.4|5971.6|305
1612769100000|2021-02-08 07:25:00|5979|5976.2|5980.6|5977.8|5981.4|5978.6|5977.9|5975.1|1054
1612769400000|2021-02-08 07:30:00|5980.4|5977.6|5985.1|5982.3|5985.6|5982.8|5978.6|5975.8|395
1612769700000|2021-02-08 07:35:00|5985.4|5982.6|5987.2|5984.4|5987.6|5984.8|5983.4|5980.6|237
1612770000000|2021-02-08 07:40:00|5986.9|5984.1|5990.6|5987.8|5991.6|5988.8|5984.6|5981.8|741
1612770300000|2021-02-08 07:45:00|5991.2|5988.4|5994.4|5991.6|5998.6|5995.8|5991.2|5988.4|1012
1612770600000|2021-02-08 07:50:00|5994.6|5991.8|5996.6|5993.8|5997.4|5994.6|5994.1|5991.3|222
1612770900000|2021-02-08 07:55:00|5995.6|5992.8|6002.1|5999.3|6002.4|5999.6|5993.4|5990.6|887
1612771200000|2021-02-08 08:00:00|6001.9|5999.1|6002.4|5999.6|6003.6|6000.8|6000.4|5997.6|646
1612771500000|2021-02-08 08:05:00|6002.9|6000.1|6007.1|6004.3|6009.6|6006.8|6000.8|5998|1172
1612771800000|2021-02-08 08:10:00|6007.4|6004.6|6001.6|5998.8|6008.2|6005.4|5998.6|5995.8|728
1612772100000|2021-02-08 08:15:00|6001.1|5998.3|5998.2|5995.4|6001.6|5998.8|5994.6|5991.8|1059
1612772400000|2021-02-08 08:20:00|5997.9|5995.1|5996.9|5994.1|6000.6|5997.8|5992.4|5989.6|1592
1612772700000|2021-02-08 08:25:00|5997.1|5994.3|6003.1|6000.3|6003.6|6000.8|5993.9|5991.1|3039
1612773000000|2021-02-08 08:30:00|6004.1|6001.3|6009.8|6007|6011.3|6008.5|6002.6|5999.8|2729
1612773300000|2021-02-08 08:35:00|6009.5|6006.7|6008.5|6005.7|6009.5|6006.7|6004.3|6001.5|976
1612773600000|2021-02-08 08:40:00|6009.1|6006.3|6010.1|6007.3|6015.7|6012.9|6008.3|6005.5|2883
1612773900000|2021-02-08 08:45:00|6010.4|6007.6|6011.1|6008.3|6013.9|6011.1|6008.1|6005.3|599
1612774200000|2021-02-08 08:50:00|6010.7|6007.9|6001.1|5998.3|6010.7|6007.9|5999.7|5996.9|1248
1612774500000|2021-02-08 08:55:00|6000.7|5997.9|6006.4|6003.6|6007.1|6004.3|6000.1|5997.3|945
1612774800000|2021-02-08 09:00:00|6006.1|6003.3|6002.9|6000.1|6006.1|6003.3|5999.9|5997.1|880
1612775100000|2021-02-08 09:05:00|6002.7|5999.9|6006.7|6003.9|6006.7|6003.9|5999.1|5996.3|730
1612775400000|2021-02-08 09:10:00|6007.1|6004.3|6003.7|6000.9|6007.4|6004.6|5999.4|5996.6|600
1612775700000|2021-02-08 09:15:00|6003.1|6000.3|6001.4|5998.6|6006.7|6003.9|6000.9|5998.1|474
1612776000000|2021-02-08 09:20:00|6001.1|5998.3|5997.7|5994.9|6001.1|5998.3|5993.9|5991.1|1651
1612776300000|2021-02-08 09:25:00|5997.9|5995.1|5992.4|5989.6|5999.2|5996.4|5991.9|5989.1|1112
1612776600000|2021-02-08 09:30:00|5992.1|5989.3|5995.7|5992.9|5998.7|5995.9|5985.9|5983.1|1241
1612776900000|2021-02-08 09:35:00|5995.9|5993.1|5994.9|5992.1|5996.7|5993.9|5993.7|5990.9|349
1612777200000|2021-02-08 09:40:00|5995.2|5992.4|5994.1|5991.3|5998.5|5995.7|5993.7|5990.9|1556
1612777500000|2021-02-08 09:45:00|5993.7|5990.9|5996.9|5994.1|5996.9|5994.1|5991.1|5988.3|761
1612777800000|2021-02-08 09:50:00|5996.7|5993.9|5992.9|5990.1|5996.9|5994.1|5992.1|5989.3|640
1612778100000|2021-02-08 09:55:00|5992.7|5989.9|5990.1|5987.3|5993.7|5990.9|5989.7|5986.9|766
1612778400000|2021-02-08 10:00:00|5989.9|5987.1|5993.1|5990.3|5997.2|5994.4|5989.1|5986.3|584
1612778700000|2021-02-08 10:05:00|5992.9|5990.1|5986.6|5983.8|5993.7|5990.9|5986.1|5983.3|563
1612779000000|2021-02-08 10:10:00|5986.1|5983.3|5988.1|5985.3|5988.9|5986.1|5986.1|5983.3|565
1612779300000|2021-02-08 10:15:00|5987.9|5985.1|5980.9|5978.1|5987.9|5985.1|5976.1|5973.3|1751
1612779600000|2021-02-08 10:20:00|5980.3|5977.5|5984.4|5981.6|5985.7|5982.9|5979.1|5976.3|891
1612779900000|2021-02-08 10:25:00|5984.1|5981.3|5996.7|5993.9|5998.7|5995.9|5982.9|5980.1|1006
1612780200000|2021-02-08 10:30:00|5996.9|5994.1|5994.9|5992.1|5996.9|5994.1|5990.1|5987.3|439
1612780500000|2021-02-08 10:35:00|5994.1|5991.3|5991.3|5988.5|5994.3|5991.5|5991.3|5988.5|989
1612780800000|2021-02-08 10:40:00|5991.1|5988.3|5992.3|5989.5|5992.8|5990|5990|5987.2|723
1612781100000|2021-02-08 10:45:00|5991.8|5989|5992.2|5989.4|5994|5991.2|5991|5988.2|320
1612781400000|2021-02-08 10:50:00|5992|5989.2|5998.8|5996|6001.6|5998.8|5991.7|5988.9|601
1612781700000|2021-02-08 10:55:00|5999.1|5996.3|6001|5998.2|6002|5999.2|5998.8|5996|236
1612782000000|2021-02-08 11:00:00|6000.2|5997.4|6002|5999.2|6004.2|6001.4|6000.2|5997.4|283
1612782300000|2021-02-08 11:05:00|6002.2|5999.4|6003.5|6000.7|6005|6002.2|6001.7|5998.9|608
1612782600000|2021-02-08 11:10:00|6003.8|6001|6007|6004.2|6007.8|6005|6003|6000.2|254
1612782900000|2021-02-08 11:15:00|6006.7|6003.9|6008.8|6006|6010.6|6007.8|6006.4|6003.6|462
1612783200000|2021-02-08 11:20:00|6009|6006.2|6003|6000.2|6009.8|6007|6003|6000.2|543
1612783500000|2021-02-08 11:25:00|6002|5999.2|6003.6|6000.8|6005.6|6002.8|6002|5999.2|499
1612783800000|2021-02-08 11:30:00|6003.3|6000.5|6001.6|5998.8|6003.8|6001|6001.6|5998.8|466
1612784100000|2021-02-08 11:35:00|6002|5999.2|6000.6|5997.8|6003.6|6000.8|5999.8|5997|322
1612784400000|2021-02-08 11:40:00|6000.8|5998|5998|5995.2|6000.8|5998|5996|5993.2|353
1612784700000|2021-02-08 11:45:00|5997.2|5994.4|6000.3|5997.5|6001|5998.2|5997|5994.2|111
1612785000000|2021-02-08 11:50:00|6000.6|5997.8|6000|5997.2|6003.6|6000.8|5999|5996.2|238
1612785300000|2021-02-08 11:55:00|5999.8|5997|6001|5998.2|6002.6|5999.8|5999.2|5996.4|176
1612785600000|2021-02-08 12:00:00|6002|5999.2|5992.4|5989.6|6002|5999.2|5991.4|5988.6|997
1612785900000|2021-02-08 12:05:00|5992.2|5989.4|5992.4|5989.6|5995.2|5992.4|5991.4|5988.6|229
1612786200000|2021-02-08 12:10:00|5992.9|5990.1|5995.7|5992.9|5997.2|5994.4|5992.2|5989.4|144
1612786500000|2021-02-08 12:15:00|5996|5993.2|5992.4|5989.6|5996|5993.2|5990.4|5987.6|244
1612786800000|2021-02-08 12:20:00|5992.7|5989.9|5995.2|5992.4|5995.4|5992.6|5991.4|5988.6|257
1612787100000|2021-02-08 12:25:00|5994.9|5992.1|5993.2|5990.4|5995.2|5992.4|5992.7|5989.9|121
1612787400000|2021-02-08 12:30:00|5993.4|5990.6|5991.2|5988.4|5993.4|5990.6|5989.4|5986.6|468
1612787700000|2021-02-08 12:35:00|5991.4|5988.6|5992.2|5989.4|5992.7|5989.9|5989.4|5986.6|273
1612788000000|2021-02-08 12:40:00|5992|5989.2|5990.3|5987.5|5992.2|5989.4|5989|5986.2|711
1612788300000|2021-02-08 12:45:00|5990.7|5987.9|5996.7|5993.9|5998|5995.2|5988.5|5985.7|2124
1612788600000|2021-02-08 12:50:00|5997|5994.2|6000.2|5997.4|6002|5999.2|5996.4|5993.6|694
1612788900000|2021-02-08 12:55:00|6000|5997.2|5998.7|5995.9|6002|5999.2|5997.7|5994.9|532
1612789200000|2021-02-08 13:00:00|5999|5996.2|5993.9|5991.1|5999.2|5996.4|5993.2|5990.4|607
1612789500000|2021-02-08 13:05:00|5994.2|5991.4|5995.4|5992.6|5997.9|5995.1|5992.2|5989.4|506
1612789800000|2021-02-08 13:10:00|5995.2|5992.4|5999.9|5997.1|6000.9|5998.1|5993.6|5990.8|893
1612790100000|2021-02-08 13:15:00|6000.1|5997.3|6001.9|5999.1|6003.9|6001.1|6000.1|5997.3|388
1612790400000|2021-02-08 13:20:00|6001.3|5998.5|6005.9|6003.1|6006.9|6004.1|6001.1|5998.3|614
1612790700000|2021-02-08 13:25:00|6006.1|6003.3|6004.9|6002.1|6006.1|6003.3|6000.3|5997.5|376
1612791000000|2021-02-08 13:30:00|6004.3|6001.5|6000.9|5998.1|6006.9|6004.1|6000.3|5997.5|628
1612791300000|2021-02-08 13:35:00|6001.1|5998.3|5998.4|5995.6|6001.9|5999.1|5997.6|5994.8|350
1612791600000|2021-02-08 13:40:00|5998.7|5995.9|5999.9|5997.1|6001.9|5999.1|5996.9|5994.1|922
1612791900000|2021-02-08 13:45:00|5999.6|5996.8|5997.9|5995.1|6000.9|5998.1|5996.9|5994.1|201
1612792200000|2021-02-08 13:50:00|5998.1|5995.3|5995.1|5992.3|5998.9|5996.1|5991.9|5989.1|337
1612792500000|2021-02-08 13:55:00|5994.9|5992.1|5989.3|5986.5|5997.9|5995.1|5989.3|5986.5|916
1612792800000|2021-02-08 14:00:00|5989.1|5986.3|5998.3|5995.5|6008.9|6006.1|5988.9|5986.1|1211
1612793100000|2021-02-08 14:05:00|5998.6|5995.8|5997.1|5994.3|6001.1|5998.3|5991.3|5988.5|1137
1612793400000|2021-02-08 14:10:00|5997.3|5994.5|6002.1|5999.3|6009.1|6006.3|5996.9|5994.1|1253
1612793700000|2021-02-08 14:15:00|6002.4|5999.6|5997.9|5995.1|6008.9|6006.1|5994.1|5991.3|1414
1612794000000|2021-02-08 14:20:00|5998.1|5995.3|5991.9|5989.1|5999.1|5996.3|5988.6|5985.8|1163
1612794300000|2021-02-08 14:25:00|5991.6|5988.8|5980.1|5977.3|5992.1|5989.3|5975.1|5972.3|2383
1612794600000|2021-02-08 14:30:00|5979.9|5977.1|5983.9|5981.1|5987.9|5985.1|5978.9|5976.1|1981
1612794900000|2021-02-08 14:35:00|5984.1|5981.3|5985.9|5983.1|5990.6|5987.8|5982.1|5979.3|1204
1612795200000|2021-02-08 14:40:00|5985.6|5982.8|5988.7|5985.9|5990.9|5988.1|5983.1|5980.3|725
1612795500000|2021-02-08 14:45:00|5988.9|5986.1|6003.9|6001.1|6004.9|6002.1|5988.3|5985.5|1450
1612795800000|2021-02-08 14:50:00|6003.6|6000.8|6009.7|6006.9|6012.9|6010.1|6002.4|5999.6|2350
1612796100000|2021-02-08 14:55:00|6009.9|6007.1|6004|6001.2|6013.5|6010.7|6000.9|5998.1|2054
1612796400000|2021-02-08 15:00:00|6004.4|6001.6|6006.4|6003.6|6008.9|6006.1|6002.2|5999.4|1901
1612796700000|2021-02-08 15:05:00|6006.9|6004.1|6005.1|6002.3|6006.9|6004.1|6002.4|5999.6|1202
1612797000000|2021-02-08 15:10:00|6005.4|6002.6|6011.9|6009.1|6013.4|6010.6|6004.6|6001.8|1367
1612797300000|2021-02-08 15:15:00|6012.1|6009.3|6016.4|6013.6|6029.5|6024.1|6010.3|6007.5|3674
1612797600000|2021-02-08 15:20:00|6016.6|6013.8|6015.8|6013|6018.8|6016|6013.8|6011|1200
1612797900000|2021-02-08 15:25:00|6015.3|6012.5|6021.8|6019|6026.8|6024|6012.8|6010|1812
1612798200000|2021-02-08 15:30:00|6022.1|6019.3|6018.8|6016|6023.8|6021|6015.5|6012.7|1250
1612798500000|2021-02-08 15:35:00|6019.8|6017|6020|6017.2|6023.8|6021|6017.8|6015|925
1612798800000|2021-02-08 15:40:00|6019.8|6017|6023.8|6021|6024.6|6021.8|6017|6014.2|661
1612799100000|2021-02-08 15:45:00|6023.3|6020.5|6015|6012.2|6025.8|6023|6013|6010.2|1064
1612799400000|2021-02-08 15:50:00|6014.8|6012|6014.8|6012|6016.3|6013.5|6008.8|6006|1117
1612799700000|2021-02-08 15:55:00|6014|6011.2|6011.5|6008.7|6014|6011.2|6008.2|6005.4|915
1612800000000|2021-02-08 16:00:00|6011.8|6009|6013.8|6011|6015.6|6012.8|6010.8|6008|791
1612800300000|2021-02-08 16:05:00|6014.4|6011.6|6011.2|6008.4|6016.5|6013.7|6009.2|6006.4|4190
1612800600000|2021-02-08 16:10:00|6011|6008.2|6007.2|6004.4|6011.2|6008.4|6004.6|6001.8|1761
1612800900000|2021-02-08 16:15:00|6007.4|6004.6|6005.2|6002.4|6008.6|6005.8|6000.9|5998.1|1828
1612801200000|2021-02-08 16:20:00|6006.2|6003.4|6019.2|6016.4|6021.2|6018.4|6004.2|6001.4|1419
1612801500000|2021-02-08 16:25:00|6019.4|6016.6|6021.8|6019|6029.8|6027|6018.8|6016|4195
1612801800000|2021-02-08 16:30:00|6021.5|6018.7|6019.8|6017|6024|6021.2|6016.6|6013.8|3507
1612802100000|2021-02-08 16:35:00|6019.6|6016.8|6020.5|6017.7|6021|6018.2|6017.2|6014.4|1208
1612802400000|2021-02-08 16:40:00|6020.2|6017.4|6018.8|6016|6023.8|6021|6013|6010.2|3410
1612802700000|2021-02-08 16:45:00|6019.3|6016.5|6025|6022.2|6027.3|6024.5|6018.8|6016|1079
1612803000000|2021-02-08 16:50:00|6025.2|6022.4|6025|6022.2|6025.8|6023|6022.2|6019.4|481
1612803300000|2021-02-08 16:55:00|6025.6|6022.8|6023|6020.2|6027.8|6025|6022.5|6019.7|804
1612803600000|2021-02-08 17:00:00|6023.3|6020.5|6024.5|6021.7|6024.8|6022|6019.8|6017|602
1612803900000|2021-02-08 17:05:00|6024.8|6022|6031.8|6029|6033.8|6029|6022.8|6020|1812
1612804200000|2021-02-08 17:10:00|6032.8|6030|6042.8|6040|6044.4|6041.6|6029.2|6026.4|4743
1612804500000|2021-02-08 17:15:00|6042.6|6039.8|6046.3|6043.5|6048.8|6046|6040.6|6037.8|2873
1612804800000|2021-02-08 17:20:00|6046.8|6044|6047.8|6045|6052.3|6049.5|6044.8|6042|2194
1612805100000|2021-02-08 17:25:00|6047.6|6044.8|6047|6044.2|6050.3|6047.5|6047|6044.2|444
1612805400000|2021-02-08 17:30:00|6046.8|6044|6047|6044.2|6050.3|6047.5|6045.3|6042.5|528
1612805700000|2021-02-08 17:35:00|6046.5|6043.7|6045.5|6042.7|6048.3|6045.5|6043.5|6040.7|568
1612806000000|2021-02-08 17:40:00|6045.7|6042.9|6039|6036.2|6045.7|6042.9|6029.7|6026.9|3366
1612806300000|2021-02-08 17:45:00|6038.7|6035.9|6043.7|6040.9|6049.2|6046.4|6037.2|6034.4|2988
1612806600000|2021-02-08 17:50:00|6044|6041.2|6044.9|6042.1|6049.2|6046.4|6044|6041.2|1083
1612806900000|2021-02-08 17:55:00|6045.2|6042.4|6042.9|6040.1|6046.2|6043.4|6041.2|6038.4|980
1612807200000|2021-02-08 18:00:00|6042.6|6039.8|6035.4|6032.6|6043.4|6040.6|6035.2|6032.4|701
1612807500000|2021-02-08 18:05:00|6035.2|6032.4|6035.4|6032.6|6038.2|6035.4|6033.1|6030.3|953
1612807800000|2021-02-08 18:10:00|6035.6|6032.8|6033.1|6030.3|6038.6|6035.8|6033.1|6030.3|554
1612808100000|2021-02-08 18:15:00|6032.9|6030.1|6032.1|6029.3|6035.6|6032.8|6031.4|6028.6|659
1612808400000|2021-02-08 18:20:00|6031.1|6028.3|6035.3|6032.5|6036.1|6033.3|6026.6|6023.8|1500
1612808700000|2021-02-08 18:25:00|6036.1|6033.3|6035.6|6032.8|6037.8|6035|6034.6|6031.8|445
1612809000000|2021-02-08 18:30:00|6035.3|6032.5|6035.3|6032.5|6036.6|6033.8|6033.8|6031|545
1612809300000|2021-02-08 18:35:00|6035.9|6033.1|6031.1|6028.3|6036.1|6033.3|6028.5|6025.7|1130
1612809600000|2021-02-08 18:40:00|6030.6|6027.8|6033.9|6031.1|6036.1|6033.3|6028.1|6025.3|2613
1612809900000|2021-02-08 18:45:00|6033.7|6030.9|6029.7|6026.9|6034.9|6032.1|6026.1|6023.3|777
1612810200000|2021-02-08 18:50:00|6029.9|6027.1|6030.4|6027.6|6035.7|6032.9|6028.7|6025.9|589
1612810500000|2021-02-08 18:55:00|6030.1|6027.3|6030.9|6028.1|6032.1|6029.3|6029.7|6026.9|643
1612810800000|2021-02-08 19:00:00|6030.4|6027.6|6021.3|6018.5|6030.4|6027.6|6019.3|6016.5|5335
1612811100000|2021-02-08 19:05:00|6021.1|6018.3|6018.1|6015.3|6021.1|6018.3|6016|6013.2|1100
1612811400000|2021-02-08 19:10:00|6018.3|6015.5|6025.1|6022.3|6026.3|6023.5|6015.5|6012.7|868
1612811700000|2021-02-08 19:15:00|6025.3|6022.5|6023.5|6020.7|6027.3|6024.5|6023.5|6020.7|904
1612812000000|2021-02-08 19:20:00|6023.3|6020.5|6033.4|6030.6|6035.1|6032.3|6023.3|6020.5|5058
1612812300000|2021-02-08 19:25:00|6033.7|6030.9|6045.9|6043.1|6047.7|6044.9|6029.1|6026.3|13669
1612812600000|2021-02-08 19:30:00|6045.7|6042.9|6047.5|6044.7|6050|6047.2|6044.7|6041.9|3998
1612812900000|2021-02-08 19:35:00|6047.2|6044.4|6048.5|6045.7|6049|6046.2|6046.5|6043.7|620
1612813200000|2021-02-08 19:40:00|6048.7|6045.9|6049.7|6046.9|6049.7|6046.9|6047.5|6044.7|752
1612813500000|2021-02-08 19:45:00|6049.9|6047.1|6047.7|6044.9|6052.2|6049.4|6047.4|6044.6|512
1612813800000|2021-02-08 19:50:00|6048.2|6045.4|6048.2|6045.4|6049.4|6046.6|6047.2|6044.4|404
1612814100000|2021-02-08 19:55:00|6047.9|6045.1|6049.4|6046.6|6049.4|6046.6|6047.4|6044.6|358
1612814400000|2021-02-08 20:00:00|6048.6|6045.8|6044.4|6041.6|6048.6|6045.8|6044.4|6041.6|510
1612814700000|2021-02-08 20:05:00|6044.6|6041.8|6042.2|6039.4|6044.6|6041.8|6040.4|6037.6|530
1612815000000|2021-02-08 20:10:00|6042.4|6039.6|6045.6|6042.8|6046.4|6043.6|6042.4|6039.6|269
1612815300000|2021-02-08 20:15:00|6045.4|6042.6|6042.4|6039.6|6045.4|6042.6|6042.4|6039.6|218
1612815600000|2021-02-08 20:20:00|6043.2|6040.4|6041.4|6038.6|6043.2|6040.4|6040.7|6037.9|69
1612815900000|2021-02-08 20:25:00|6042|6039.2|6047.4|6044.6|6047.4|6044.6|6041.9|6039.1|174
1612816200000|2021-02-08 20:30:00|6047.7|6044.9|6047.2|6044.4|6047.7|6044.9|6045.7|6042.9|168
1612816500000|2021-02-08 20:35:00|6047.4|6044.6|6047.2|6044.4|6049.2|6046.4|6047.2|6044.4|165
1612816800000|2021-02-08 20:40:00|6046.2|6043.4|6048.2|6045.4|6049.7|6046.9|6046.2|6043.4|174
1612817100000|2021-02-08 20:45:00|6047.6|6044.8|6048.2|6045.4|6048.4|6045.6|6047.2|6044.4|162
1612817400000|2021-02-08 20:50:00|6048.4|6045.6|6049.4|6046.6|6049.4|6046.6|6047.2|6044.4|81
1612817700000|2021-02-08 20:55:00|6049.2|6046.4|6053|6050.2|6053|6050.2|6048.9|6046.1|4824
1612818000000|2021-02-08 21:00:00|6052.4|6049.6|6054.8|6052|6054.8|6052|6052|6049.2|353
1612818300000|2021-02-08 21:05:00|6054|6051.2|6054.3|6051.5|6054.5|6051.7|6053.3|6050.5|105
1612818600000|2021-02-08 21:10:00|6054.7|6051.9|6056.7|6053.9|6057.2|6054.4|6054|6051.2|50
1612818900000|2021-02-08 21:15:00|6057|6054.2|6058|6055.2|6059.7|6056.9|6055|6052.2|387
1612819200000|2021-02-08 21:20:00|6058.2|6055.4|6055|6052.2|6059.2|6056.4|6055|6052.2|195
1612819500000|2021-02-08 21:25:00|6055.2|6052.4|6054.2|6051.4|6057.2|6054.4|6054.2|6051.4|164
1612819800000|2021-02-08 21:30:00|6054.4|6051.6|6052.9|6050.1|6054.4|6051.6|6050.9|6048.1|129
1612820100000|2021-02-08 21:35:00|6053.2|6050.4|6051.7|6048.9|6053.7|6050.9|6049.2|6046.4|1281
1612820400000|2021-02-08 21:40:00|6051.2|6048.4|6051.1|6048.3|6052.2|6049.4|6050.9|6048.1|65
1612820700000|2021-02-08 21:45:00|6051.6|6048.8|6056.6|6053.8|6058.1|6055.3|6050.6|6047.8|239
1612821000000|2021-02-08 21:50:00|6056.9|6054.1|6056.6|6053.8|6058.1|6055.3|6055.6|6052.8|77
1612821300000|2021-02-08 21:55:00|6056.4|6053.6|6057.9|6055.1|6058.6|6055.8|6056.1|6053.3|135
1612821600000|2021-02-08 22:00:00|6058.1|6055.3|6056.7|6052.7|6061|6055.3|6055.8|6050|76
1612821900000|2021-02-08 22:05:00|6056.4|6053.6|6059|6049|6059.4|6053.6|6054.4|6048.6|1
1612822200000|2021-02-08 22:10:00|6059.2|6049.2|6059.2|6049.2|6059.2|6052.5|6056.5|6049.2|0
1612822500000|2021-02-08 22:15:00|||||||||8
1612823100000|2021-02-08 22:25:00|6056.9|6054.1|6057.5|6053.5|6060|6055.1|6056.9|6050|30
1612823400000|2021-02-08 22:30:00|6056.4|6053.6|6057.5|6053.5|6057.5|6054.1|6056.4|6053.5|2
1612823700000|2021-02-08 22:35:00|6056.4|6053.6|6057.7|6053.7|6060.2|6054.8|6056.4|6050|0
1612824000000|2021-02-08 22:40:00|6057.4|6054.6|6057.7|6053.7|6058|6054.6|6057.4|6053.7|1
1612824300000|2021-02-08 22:45:00|6057.9|6055.1|6057.7|6053.7|6058.5|6055.1|6057.7|6053.7|2
1612824600000|2021-02-08 22:50:00|6057.3|6053.3|6059.2|6049.2|6059.7|6053.3|6056.5|6049.2|1
1612824900000|2021-02-08 22:55:00|6056.2|6053.4|6057.9|6055.1|6060|6055.1|6056.2|6049.2|12
1612832400000|2021-02-09 01:00:00|6071.6|6068.8|6072.6|6069.8|6075.8|6073|6066.3|6063.5|433
1612832700000|2021-02-09 01:05:00|6072.4|6069.6|6074.2|6071.4|6076|6073.2|6072.4|6069.6|291
1612833000000|2021-02-09 01:10:00|6073.8|6071|6070.8|6068|6075.8|6073|6070.2|6067.4|140
1612833300000|2021-02-09 01:15:00|6071.1|6068.3|6068.3|6065.5|6072.8|6070|6067|6064.2|91
1612833600000|2021-02-09 01:20:00|6068.5|6065.7|6069.8|6067|6072.8|6070|6066.8|6064|146
1612833900000|2021-02-09 01:25:00|6070.5|6067.7|6075.5|6072.7|6076.8|6074|6070.5|6067.7|169
1612834200000|2021-02-09 01:30:00|6075.8|6073|6070.8|6068|6076.3|6073.5|6070|6067.2|220
1612834500000|2021-02-09 01:35:00|6071|6068.2|6068|6065.2|6072.5|6069.7|6067|6064.2|153
1612834800000|2021-02-09 01:40:00|6067.4|6064.6|6072|6069.2|6073.8|6071|6066.5|6063.7|137
1612835100000|2021-02-09 01:45:00|6072.8|6070|6075.8|6073|6075.8|6073|6072|6069.2|64
1612835400000|2021-02-09 01:50:00|6075|6072.2|6084.5|6081.7|6086.2|6083.4|6074.5|6071.7|335
1612835700000|2021-02-09 01:55:00|6084.7|6081.9|6082.2|6079.4|6086.7|6083.9|6081.7|6078.9|322
1612836000000|2021-02-09 02:00:00|6082|6079.2|6082.2|6079.4|6086.7|6083.9|6081.7|6078.9|267
1612836300000|2021-02-09 02:05:00|6081.7|6078.9|6086.2|6083.4|6087.2|6084.4|6081.7|6078.9|130
1612836600000|2021-02-09 02:10:00|6087|6084.2|6088.9|6086.1|6091.4|6088.6|6085.7|6082.9|224
1612836900000|2021-02-09 02:15:00|6089.2|6086.4|6082.9|6080.1|6089.9|6087.1|6082.9|6080.1|122
1612837200000|2021-02-09 02:20:00|6082.7|6079.9|6086.2|6083.4|6086.2|6083.4|6082.4|6079.6|32
1612837500000|2021-02-09 02:25:00|6086.4|6083.6|6083.9|6081.1|6086.7|6083.9|6083.2|6080.4|57
1612837800000|2021-02-09 02:30:00|6084.2|6081.4|6088.7|6085.9|6089.9|6087.1|6083.9|6081.1|124
1612838100000|2021-02-09 02:35:00|6088.9|6086.1|6096.6|6093.8|6097.1|6094.3|6088.7|6085.9|161
1612838400000|2021-02-09 02:40:00|6097.1|6094.3|6094.4|6091.6|6100.4|6097.6|6093.1|6090.3|205
1612838700000|2021-02-09 02:45:00|6094.1|6091.3|6100.1|6097.3|6101.4|6098.6|6094.1|6091.3|229
1612839000000|2021-02-09 02:50:00|6100.4|6097.6|6101.4|6098.6|6105.7|6102.9|6098.7|6095.9|788
1612839300000|2021-02-09 02:55:00|6100.9|6098.1|6101.7|6098.9|6105.2|6102.4|6099.9|6097.1|325
1612839600000|2021-02-09 03:00:00|6101.1|6098.3|6102.8|6100|6104.1|6101.3|6100.5|6097.7|200
1612839900000|2021-02-09 03:05:00|6103.1|6100.3|6101.1|6098.3|6103.1|6100.3|6100.9|6098.1|143
1612840200000|2021-02-09 03:10:00|6102.1|6099.3|6100.9|6098.1|6103.7|6100.9|6100.7|6097.9|108
1612840500000|2021-02-09 03:15:00|6101.2|6098.4|6095.7|6092.9|6101.4|6098.6|6095.7|6092.9|168
1612840800000|2021-02-09 03:20:00|6096.1|6093.3|6096.7|6093.9|6099.2|6096.4|6095.7|6092.9|75
1612841100000|2021-02-09 03:25:00|6097|6094.2|6098.7|6095.9|6098.9|6096.1|6096.7|6093.9|39
1612841400000|2021-02-09 03:30:00|6098.4|6095.6|6101.4|6098.6|6101.4|6098.6|6096.7|6093.9|62
1612841700000|2021-02-09 03:35:00|6101.1|6098.3|6097.7|6094.9|6101.4|6098.6|6097.7|6094.9|25
1612842000000|2021-02-09 03:40:00|6097.4|6094.6|6097.7|6094.9|6098.9|6096.1|6096.7|6093.9|95
1612842300000|2021-02-09 03:45:00|6097.9|6095.1|6091.9|6089.1|6097.9|6095.1|6091.9|6089.1|66
1612842600000|2021-02-09 03:50:00|6092.1|6089.3|6088.4|6085.6|6092.9|6090.1|6088.4|6085.6|280
1612842900000|2021-02-09 03:55:00|6088.7|6085.9|6092.9|6090.1|6094.4|6091.6|6088.7|6085.9|100
1612843200000|2021-02-09 04:00:00|6091.1|6088.3|6091.1|6088.3|6091.7|6088.9|6089.7|6086.9|22
1612843500000|2021-02-09 04:05:00|6090.9|6088.1|6090.9|6088.1|6092.4|6089.6|6090.6|6087.8|10
1612843800000|2021-02-09 04:10:00|6091.4|6088.6|6091.9|6089.1|6092.6|6089.8|6090.9|6088.1|41
1612844100000|2021-02-09 04:15:00|6092.9|6090.1|6092.4|6089.6|6092.9|6090.1|6092.4|6089.6|6
1612844400000|2021-02-09 04:20:00|6092.9|6090.1|6096.4|6093.6|6096.6|6093.8|6092.6|6089.8|113
1612844700000|2021-02-09 04:25:00|6096.6|6093.8|6091.8|6089|6096.6|6093.8|6091.8|6089|84
1612845000000|2021-02-09 04:30:00|6091.3|6088.5|6091.8|6089|6092.6|6089.8|6091.3|6088.5|17
1612845300000|2021-02-09 04:35:00|6092.1|6089.3|6091.8|6089|6092.6|6089.8|6091.8|6089|12
1612845600000|2021-02-09 04:40:00|6092.1|6089.3|6092.3|6089.5|6092.8|6090|6092.1|6089.3|37
1612845900000|2021-02-09 04:45:00|6092.6|6089.8|6090.6|6087.8|6092.6|6089.8|6090.6|6087.8|22
1612846200000|2021-02-09 04:50:00|6089.6|6086.8|6089.8|6087|6090.6|6087.8|6089.3|6086.5|17
1612846500000|2021-02-09 04:55:00|6089.6|6086.8|6086.6|6083.8|6089.8|6087|6086.6|6083.8|67
1612846800000|2021-02-09 05:00:00|6086.8|6084|6088.9|6086.1|6090.9|6088.1|6086.6|6083.8|59
1612847100000|2021-02-09 05:05:00|6089.1|6086.3|6085.3|6082.5|6089.9|6087.1|6084.8|6082|166
1612847400000|2021-02-09 05:10:00|6085.6|6082.8|6091.9|6089.1|6092.1|6089.3|6085.6|6082.8|67
1612847700000|2021-02-09 05:15:00|6092.1|6089.3|6092.6|6089.8|6092.6|6089.8|6091|6088.2|20
1612848000000|2021-02-09 05:20:00|6092.8|6090|6093|6090.2|6093|6090.2|6092|6089.2|17
1612848300000|2021-02-09 05:25:00|6092.5|6089.7|6091.3|6088.5|6092.8|6090|6091.3|6088.5|19
1612848600000|2021-02-09 05:30:00|6091.6|6088.8|6093|6090.2|6093.2|6090.4|6090.8|6088|141
1612848900000|2021-02-09 05:35:00|6092.7|6089.9|6095.3|6092.5|6097.8|6095|6092.5|6089.7|137
1612849200000|2021-02-09 05:40:00|6095.8|6093|6088.5|6085.7|6095.8|6093|6088.2|6085.4|87
1612849500000|2021-02-09 05:45:00|6088.8|6086|6093.5|6090.7|6096.3|6093.5|6088.5|6085.7|67
1612849800000|2021-02-09 05:50:00|6093.7|6090.9|6093.5|6090.7|6093.7|6090.9|6091|6088.2|12
1612850100000|2021-02-09 05:55:00|6093.8|6091|6097.3|6094.5|6098|6095.2|6093.8|6091|7
1612850400000|2021-02-09 06:00:00|6097|6094.2|6097|6094.2|6099|6096.2|6096|6093.2|76
1612850700000|2021-02-09 06:05:00|6097.2|6094.4|6100.2|6097.4|6102.8|6100|6097|6094.2|171
1612851000000|2021-02-09 06:10:00|6100.8|6098|6103.7|6100.9|6104|6101.2|6100.2|6097.4|165
1612851300000|2021-02-09 06:15:00|6103.5|6100.7|6114|6111.2|6114.8|6112|6103.5|6100.7|483
1612851600000|2021-02-09 06:20:00|6113.8|6111|6110.8|6108|6115|6112.2|6106.8|6104|281
1612851900000|2021-02-09 06:25:00|6110.5|6107.7|6106|6103.2|6111|6108.2|6105.5|6102.7|54
1612852200000|2021-02-09 06:30:00|6106.3|6103.5|6102.8|6100|6106.5|6103.7|6102|6099.2|106
1612852500000|2021-02-09 06:35:00|6103|6100.2|6108|6105.2|6108.3|6105.5|6102.8|6100|90
1612852800000|2021-02-09 06:40:00|6108.3|6105.5|6104.2|6101.4|6111|6108.2|6104|6101.2|110
1612853100000|2021-02-09 06:45:00|6104.5|6101.7|6106.5|6103.7|6110.2|6107.4|6103.2|6100.4|211
1612853400000|2021-02-09 06:50:00|6106.2|6103.4|6101.7|6098.9|6110.2|6107.4|6101.2|6098.4|197
1612853700000|2021-02-09 06:55:00|6102|6099.2|6109.8|6107|6113.5|6110.7|6101.7|6098.9|373
1612854000000|2021-02-09 07:00:00|6109.5|6106.7|6101.8|6099|6110.5|6107.7|6099.5|6096.7|292
1612854300000|2021-02-09 07:05:00|6101.5|6098.7|6096.5|6093.7|6102.5|6099.7|6095.5|6092.7|284
1612854600000|2021-02-09 07:10:00|6096.2|6093.4|6093.9|6091.1|6097.2|6094.4|6091.2|6088.4|282
1612854900000|2021-02-09 07:15:00|6095.4|6092.6|6094.9|6092.1|6098.7|6095.9|6093.9|6091.1|568
1612855200000|2021-02-09 07:20:00|6094.7|6091.9|6096.9|6094.1|6099.2|6096.4|6093.9|6091.1|229
1612855500000|2021-02-09 07:25:00|6096.7|6093.9|6097.9|6095.1|6101.2|6098.4|6094.9|6092.1|965
1612855800000|2021-02-09 07:30:00|6097.4|6094.6|6099.7|6096.9|6101.7|6098.9|6097.2|6094.4|189
1612856100000|2021-02-09 07:35:00|6099.9|6097.1|6099.7|6096.9|6100.5|6097.7|6096.5|6093.7|619
1612856400000|2021-02-09 07:40:00|6100|6097.2|6101.5|6098.7|6101.5|6098.7|6099.7|6096.9|449
1612856700000|2021-02-09 07:45:00|6101.7|6098.9|6099.5|6096.7|6102.5|6099.7|6098.2|6095.4|545
1612857000000|2021-02-09 07:50:00|6099.3|6096.5|6098|6095.2|6102.7|6099.9|6096.7|6093.9|441
1612857300000|2021-02-09 07:55:00|6098.3|6095.5|6103.5|6100.7|6105.7|6102.9|6095.7|6092.9|1037
1612857600000|2021-02-09 08:00:00|6103.2|6100.4|6098.9|6096.1|6106.7|6103.9|6097.7|6094.9|938
1612857900000|2021-02-09 08:05:00|6099.2|6096.4|6089.7|6086.9|6099.7|6096.9|6086.9|6084.1|1019
1612858200000|2021-02-09 08:10:00|6090|6087.2|6086.6|6083.8|6093.7|6090.9|6085.9|6083.1|1623
1612858500000|2021-02-09 08:15:00|6086.9|6084.1|6088.1|6085.3|6089.9|6087.1|6084.9|6082.1|852
1612858800000|2021-02-09 08:20:00|6088.6|6085.8|6086.1|6083.3|6092.1|6089.3|6081.6|6077.7|2216
1612859100000|2021-02-09 08:25:00|6085.8|6083|6086.1|6083.3|6091.7|6088.9|6085.1|6082.3|2810
1612859400000|2021-02-09 08:30:00|6086.9|6084.1|6086.1|6083.3|6089.5|6086.7|6080.9|6078.1|3252
1612859700000|2021-02-09 08:35:00|6085.1|6082.3|6078.8|6076|6086.3|6083.5|6078.3|6075.5|1321
1612860000000|2021-02-09 08:40:00|6078.6|6075.8|6077.6|6074.8|6080.1|6077.3|6077.1|6074.3|1274
1612860300000|2021-02-09 08:45:00|6078.1|6075.3|6081.1|6078.3|6081.1|6078.3|6076.1|6073.3|811
1612860600000|2021-02-09 08:50:00|6080.9|6078.1|6078.1|6075.3|6081.1|6078.3|6073.1|6070.3|983
1612860900000|2021-02-09 08:55:00|6077.9|6075.1|6081.9|6079.1|6082.9|6080.1|6077.1|6074.3|1093
1612861200000|2021-02-09 09:00:00|6081.3|6078.5|6069.4|6066.6|6081.3|6078.5|6067.6|6064.8|1534
1612861500000|2021-02-09 09:05:00|6069.1|6066.3|6062.1|6059.3|6069.1|6066.3|6060.1|6057.3|1998
1612861800000|2021-02-09 09:10:00|6062.6|6059.8|6070.1|6067.3|6072.9|6070.1|6061.1|6058.3|977
1612862100000|2021-02-09 09:15:00|6070.3|6067.5|6066.1|6063.3|6074.6|6071.8|6064.8|6062|2010
1612862400000|2021-02-09 09:20:00|6065.8|6063|6069.1|6066.3|6070.6|6067.8|6060.8|6058|631
1612862700000|2021-02-09 09:25:00|6069.3|6066.5|6072.8|6070|6073.6|6070.8|6064.5|6061.7|1399
1612863000000|2021-02-09 09:30:00|6073.1|6070.3|6080.6|6077.8|6080.6|6077.8|6072.8|6070|1189
1612863300000|2021-02-09 09:35:00|6080.8|6078|6072.3|6069.5|6084.1|6081.3|6071.8|6069|747
1612863600000|2021-02-09 09:40:00|6072.6|6069.8|6072.6|6069.8|6077.6|6074.8|6070.6|6067.8|580
1612863900000|2021-02-09 09:45:00|6072.3|6069.5|6082.6|6079.8|6082.6|6079.8|6072.3|6069.5|409
1612864200000|2021-02-09 09:50:00|6083.6|6080.8|6086.6|6083.8|6086.6|6083.8|6081.1|6078.3|530
1612864500000|2021-02-09 09:55:00|6086.8|6084|6087.9|6085.1|6092.2|6089.4|6085.8|6083|2305
1612864800000|2021-02-09 10:00:00|6088.4|6085.6|6079.9|6077.1|6088.4|6085.6|6078.6|6075.8|751
1612865100000|2021-02-09 10:05:00|6080.4|6077.6|6072.9|6070.1|6082.1|6079.3|6071.6|6068.8|778
1612865400000|2021-02-09 10:10:00|6073.4|6070.6|6070.8|6068|6077.4|6074.6|6070.6|6067.8|324
1612865700000|2021-02-09 10:15:00|6070.6|6067.8|6068|6065.2|6072.6|6069.8|6066.1|6063.3|642
1612866000000|2021-02-09 10:20:00|6067.8|6065|6067.8|6065|6069.8|6067|6065.8|6063|517
1612866300000|2021-02-09 10:25:00|6068.1|6065.3|6068.8|6066|6069.6|6066.8|6066|6063.2|207
1612866600000|2021-02-09 10:30:00|6068.3|6065.5|6067|6064.2|6068.6|6065.8|6065.3|6062.5|426
1612866900000|2021-02-09 10:35:00|6066.8|6064|6067|6064.2|6069|6066.2|6066.8|6064|216
1612867200000|2021-02-09 10:40:00|6066.8|6064|6068.3|6065.5|6069.8|6067|6065|6062.2|212
1612867500000|2021-02-09 10:45:00|6068.6|6065.8|6066.8|6064|6068.8|6066|6063.8|6061|271
1612867800000|2021-02-09 10:50:00|6067|6064.2|6066|6063.2|6068|6065.2|6065.8|6063|269
1612868100000|2021-02-09 10:55:00|6065.8|6063|6058.3|6055.5|6065.8|6063|6057.8|6055|1419
1612868400000|2021-02-09 11:00:00|6058|6055.2|6061.3|6058.5|6061.6|6058.8|6049.8|6047|1025
1612868700000|2021-02-09 11:05:00|6061|6058.2|6051|6048.2|6061.3|6058.5|6051|6048.2|2331
1612869000000|2021-02-09 11:10:00|6052|6049.2|6041.2|6038.4|6052|6049.2|6036.7|6033.9|1963
1612869300000|2021-02-09 11:15:00|6041|6038.2|6034.2|6031.4|6042.2|6039.4|6034|6031.2|1479
1612869600000|2021-02-09 11:20:00|6034|6031.2|6023|6020.2|6035|6032.2|6023|6020.2|2335
1612869900000|2021-02-09 11:25:00|6022.2|6019.4|6034.2|6031.4|6035.5|6032.7|6021|6018.2|1257
1612870200000|2021-02-09 11:30:00|6033.8|6031|6038|6035.2|6041|6038.2|6033.2|6030.4|979
1612870500000|2021-02-09 11:35:00|6037.7|6034.9|6044|6041.2|6044.3|6041.5|6036.4|6033.6|1847
1612870800000|2021-02-09 11:40:00|6044.2|6041.4|6046.7|6043.9|6047.7|6044.9|6041|6038.2|724
1612871100000|2021-02-09 11:45:00|6047.2|6044.4|6043|6040.2|6047.2|6044.4|6040|6037.2|1013
1612871400000|2021-02-09 11:50:00|6043.2|6040.4|6043|6040.2|6046|6043.2|6040.7|6037.9|936
1612871700000|2021-02-09 11:55:00|6043.2|6040.4|6047.2|6044.4|6049|6046.2|6042.2|6039.4|294
1612872000000|2021-02-09 12:00:00|6047.7|6044.9|6049.2|6046.4|6049.5|6046.7|6046.2|6043.4|509
1612872300000|2021-02-09 12:05:00|6049|6046.2|6046|6043.2|6049.5|6046.7|6045|6042.2|342
1612872600000|2021-02-09 12:10:00|6046.2|6043.4|6051.5|6048.7|6052.7|6049.9|6046.2|6043.4|399
1612872900000|2021-02-09 12:15:00|6051.7|6048.9|6054.7|6051.9|6055.4|6052.6|6051.7|6048.9|345
1612873200000|2021-02-09 12:20:00|6054.9|6052.1|6057.4|6054.6|6057.9|6055.1|6053.9|6051.1|285
1612873500000|2021-02-09 12:25:00|6057.7|6054.9|6061.9|6059.1|6062.2|6059.4|6055.7|6052.9|558
1612873800000|2021-02-09 12:30:00|6061.7|6058.9|6062.9|6060.1|6064.7|6061.9|6058.9|6056.1|692
1612874100000|2021-02-09 12:35:00|6063.7|6060.9|6062.9|6060.1|6064.4|6061.6|6058.5|6055.7|577
1612874400000|2021-02-09 12:40:00|6062.7|6059.9|6058.4|6055.6|6069.7|6066.9|6055.7|6052.9|808
1612874700000|2021-02-09 12:45:00|6058.7|6055.9|6054.9|6052.1|6058.7|6055.9|6052.9|6050.1|449
1612875000000|2021-02-09 12:50:00|6054.6|6051.8|6054.7|6051.9|6055.9|6053.1|6051.9|6049.1|424
1612875300000|2021-02-09 12:55:00|6054.9|6052.1|6057.9|6055.1|6064.9|6062.1|6053.9|6051.1|846
1612875600000|2021-02-09 13:00:00|6058.5|6055.7|6056.2|6053.4|6062.5|6059.7|6054.9|6052.1|583
1612875900000|2021-02-09 13:05:00|6055.9|6053.1|6045.4|6042.6|6055.9|6053.1|6043.4|6040.6|672
1612876200000|2021-02-09 13:10:00|6044.9|6042.1|6045.1|6042.3|6048.9|6046.1|6042.1|6039.3|1613
1612876500000|2021-02-09 13:15:00|6044.9|6042.1|6037.9|6035.1|6044.9|6042.1|6031.9|6029.1|937
1612876800000|2021-02-09 13:20:00|6038.1|6035.3|6044.7|6041.9|6047.5|6044.7|6037.9|6035.1|1279
1612877100000|2021-02-09 13:25:00|6044.4|6041.6|6047.7|6044.9|6047.7|6044.9|6042.1|6039.3|562
1612877400000|2021-02-09 13:30:00|6047.9|6045.1|6042.7|6039.9|6049.7|6046.9|6039.9|6037.1|937
1612877700000|2021-02-09 13:35:00|6042.9|6040.1|6036.9|6034.1|6042.9|6040.1|6035.1|6032.3|902
1612878000000|2021-02-09 13:40:00|6037.1|6034.3|6038.1|6035.3|6039.1|6036.3|6034.3|6031.5|888
1612878300000|2021-02-09 13:45:00|6038.3|6035.5|6040.1|6037.3|6043.1|6040.3|6035.3|6032.5|837
1612878600000|2021-02-09 13:50:00|6040.4|6037.6|6032.9|6030.1|6040.9|6038.1|6032.6|6029.8|851
1612878900000|2021-02-09 13:55:00|6033.4|6030.6|6034.1|6031.3|6036.1|6033.3|6032.3|6029.5|910
1612879200000|2021-02-09 14:00:00|6033.9|6031.1|6020.6|6017.8|6044.9|6042.1|6019.1|6016.3|2667
1612879500000|2021-02-09 14:05:00|6020.4|6017.6|6027.4|6024.6|6031.4|6028.6|6019.4|6016.6|1209
1612879800000|2021-02-09 14:10:00|6026.9|6024.1|6018.1|6015.3|6026.9|6024.1|6013.3|6010.5|2532
1612880100000|2021-02-09 14:15:00|6019.6|6016.8|6018.9|6016.1|6025.1|6022.3|6012.6|6009.8|2664
1612880400000|2021-02-09 14:20:00|6018.6|6015.8|6016.9|6014.1|6021.9|6019.1|6014.9|6012.1|761
1612880700000|2021-02-09 14:25:00|6017.6|6014.8|6018.1|6015.3|6019.1|6016.3|6013.9|6011.1|1124
1612881000000|2021-02-09 14:30:00|6018.3|6015.5|6023.1|6020.3|6027.3|6024.5|6018.1|6015.3|1667
1612881300000|2021-02-09 14:35:00|6023.3|6020.5|6000.3|5997.5|6025.1|6022.3|5996.1|5993.3|3338
1612881600000|2021-02-09 14:40:00|6000.6|5997.8|6008.6|6005.8|6010.6|6007.8|5993.8|5989.5|3351
1612881900000|2021-02-09 14:45:00|6008.4|6005.6|6041.9|6039.1|6041.9|6039.1|6008.4|6005.6|3307
1612882200000|2021-02-09 14:50:00|6042.2|6039.4|6038.8|6036|6046.9|6044.1|6037.8|6035|1653
1612882500000|2021-02-09 14:55:00|6038.6|6035.8|6022.8|6020|6041.6|6038.8|6022.8|6020|1421
1612882800000|2021-02-09 15:00:00|6022.6|6019.8|6025.1|6022.3|6032.4|6029.6|6019.6|6016.8|1686
1612883100000|2021-02-09 15:05:00|6024.8|6022|6037.8|6035|6038.4|6035.6|6017.6|6014.8|1266
1612883400000|2021-02-09 15:10:00|6037.4|6034.6|6035.4|6032.6|6044.6|6041.8|6034.1|6031.3|1158
1612883700000|2021-02-09 15:15:00|6035.6|6032.8|6035.6|6032.8|6043.4|6040.6|6030.4|6027.6|867
1612884000000|2021-02-09 15:20:00|6035.8|6033|6038.6|6035.8|6044.4|6041.6|6034.4|6031.6|1045
1612884300000|2021-02-09 15:25:00|6038.3|6035.5|6047.9|6045.1|6049.9|6047.1|6032.6|6029.8|4762
1612884600000|2021-02-09 15:30:00|6047.6|6044.8|6038.1|6035.3|6049.1|6046.3|6035.6|6032.8|1222
1612884900000|2021-02-09 15:35:00|6037.9|6035.1|6040.9|6038.1|6044.1|6041.3|6036.4|6033.6|1622
1612885200000|2021-02-09 15:40:00|6041.1|6038.3|6038.3|6035.5|6045.6|6042.8|6036.1|6033.3|1183
1612885500000|2021-02-09 15:45:00|6038.1|6035.3|6052.2|6049.4|6052.9|6050.1|6036.1|6033.3|5297
1612885800000|2021-02-09 15:50:00|6051.9|6049.1|6058|6055.2|6063|6060.2|6048.7|6045.9|7954
1612886100000|2021-02-09 15:55:00|6058.4|6055.6|6054.4|6051.6|6060|6057.2|6050.9|6048.1|1656
1612886400000|2021-02-09 16:00:00|6054.2|6051.4|6051|6048.2|6055.2|6052.4|6046|6043.2|2321
1612886700000|2021-02-09 16:05:00|6051.7|6048.9|6056.4|6053.6|6058.5|6055.7|6051.7|6048.9|1658
1612887000000|2021-02-09 16:10:00|6056.2|6053.4|6055.4|6052.6|6058.2|6055.4|6048.2|6045.4|1570
1612887300000|2021-02-09 16:15:00|6055.2|6052.4|6056.4|6053.6|6056.7|6053.9|6049|6046.2|1205
1612887600000|2021-02-09 16:20:00|6056.2|6053.4|6064|6061.2|6068.2|6065.4|6055.2|6052.4|3175
1612887900000|2021-02-09 16:25:00|6064.2|6061.4|6070.7|6067.9|6075|6072.2|6062|6059.2|8581
1612888200000|2021-02-09 16:30:00|6071.3|6068.5|6076.3|6073.5|6078.1|6075.3|6066|6063.2|8440
1612888500000|2021-02-09 16:35:00|6076.6|6073.8|6069.5|6066.7|6077.8|6075|6066.8|6064|3384
1612888800000|2021-02-09 16:40:00|6069|6066.2|6074.1|6071.3|6078.6|6075.8|6066|6063.2|3975
1612889100000|2021-02-09 16:45:00|6074.4|6071.6|6073.1|6070.3|6078.3|6075.5|6072.6|6069.8|1623
1612889400000|2021-02-09 16:50:00|6073.3|6070.5|6074.1|6071.3|6078.1|6075.3|6070.3|6067.5|6848
1612889700000|2021-02-09 16:55:00|6073.9|6071.1|6079.9|6077.1|6080.9|6078.1|6072.9|6070.1|1038
1612890000000|2021-02-09 17:00:00|6080.4|6077.6|6086.7|6083.9|6087.2|6084.4|6076.9|6074.1|2791
1612890300000|2021-02-09 17:05:00|6086.4|6083.6|6090.4|6087.6|6090.6|6087.8|6085.7|6082.9|1904
1612890600000|2021-02-09 17:10:00|6090.6|6087.8|6100.5|6097.7|6104.2|6101.4|6090.6|6087.8|3969
1612890900000|2021-02-09 17:15:00|6100.7|6097.9|6098.2|6095.4|6102.5|6099.7|6092.4|6089.6|3432
1612891200000|2021-02-09 17:20:00|6099.2|6096.4|6093.6|6090.8|6100.5|6097.7|6092.4|6089.6|3566
1612891500000|2021-02-09 17:25:00|6093.4|6090.6|6091.4|6088.6|6096.6|6093.8|6090.9|6088.1|1929
1612891800000|2021-02-09 17:30:00|6091.1|6088.3|6086.9|6084.1|6092.9|6090.1|6086.9|6084.1|1812
1612892100000|2021-02-09 17:35:00|6086.6|6083.8|6092.8|6090|6095.6|6092.8|6086.6|6083.8|1355
1612892400000|2021-02-09 17:40:00|6092.6|6089.8|6089.6|6086.8|6093.6|6090.8|6087.8|6085|788
1612892700000|2021-02-09 17:45:00|6089.8|6087|6090.6|6087.8|6091.1|6088.3|6086.6|6083.8|898
1612893000000|2021-02-09 17:50:00|6090.8|6088|6092.6|6089.8|6095.4|6092.6|6084.6|6081.8|3825
1612893300000|2021-02-09 17:55:00|6093.2|6090.4|6088.9|6086.1|6095.4|6092.6|6088.6|6085.8|909
1612893600000|2021-02-09 18:00:00|6089.1|6086.3|6089.1|6086.3|6092.4|6089.6|6085.4|6082.6|541
1612893900000|2021-02-09 18:05:00|6088.9|6086.1|6094.6|6091.8|6095.1|6092.3|6088.1|6085.3|4384
1612894200000|2021-02-09 18:10:00|6095.1|6092.3|6098.9|6096.1|6100.1|6097.3|6093.1|6090.3|1466
1612894500000|2021-02-09 18:15:00|6098.6|6095.8|6091.1|6088.3|6101.1|6098.3|6089.6|6086.8|755
1612894800000|2021-02-09 18:20:00|6090.6|6087.8|6084.1|6081.3|6092.1|6089.3|6082.4|6079.6|767
1612895100000|2021-02-09 18:25:00|6084.3|6081.5|6084.6|6081.8|6087.3|6084.5|6081.1|6078.3|991
1612895400000|2021-02-09 18:30:00|6084.1|6081.3|6081.3|6078.5|6084.3|6081.5|6078.6|6075.8|940
1612895700000|2021-02-09 18:35:00|6081.9|6079.1|6076.6|6073.8|6083.3|6080.5|6074.1|6071.3|3746
1612896000000|2021-02-09 18:40:00|6076.3|6073.5|6078.6|6075.8|6082.3|6079.5|6073.6|6070.8|680
1612896300000|2021-02-09 18:45:00|6078.3|6075.5|6079.6|6076.8|6082.1|6079.3|6077.8|6075|1737
1612896600000|2021-02-09 18:50:00|6079.9|6077.1|6083.8|6081|6087.3|6084.5|6079.6|6076.8|1363
1612896900000|2021-02-09 18:55:00|6083.6|6080.8|6084.3|6081.5|6086.5|6083.7|6081.6|6078.8|1065
1612897200000|2021-02-09 19:00:00|6084.1|6081.3|6092.3|6089.5|6092.5|6089.7|6083.5|6080.7|2916
1612897500000|2021-02-09 19:05:00|6091.5|6088.7|6102.3|6099.5|6103|6100.2|6091.3|6088.5|1790
1612897800000|2021-02-09 19:10:00|6102.6|6099.8|6099.8|6097|6103.3|6100.5|6097.1|6094.3|1700
1612898100000|2021-02-09 19:15:00|6099.5|6096.7|6095.5|6092.7|6102.1|6099.3|6094.5|6091.7|2882
1612898400000|2021-02-09 19:20:00|6094.8|6092|6093.8|6091|6096.5|6093.7|6091.5|6088.7|4241
1612898700000|2021-02-09 19:25:00|6094.8|6092|6093.1|6090.3|6099.3|6096.5|6088.5|6085.7|15124
1612899000000|2021-02-09 19:30:00|6092.8|6090|6092.3|6089.5|6095.1|6092.3|6089.6|6086.8|3686
1612899300000|2021-02-09 19:35:00|6092.1|6089.3|6091|6088.2|6092.3|6089.5|6090.1|6087.3|297
1612899600000|2021-02-09 19:40:00|6091.3|6088.5|6090.5|6087.7|6092|6089.2|6090|6087.2|647
1612899900000|2021-02-09 19:45:00|6090.3|6087.5|6094.3|6091.5|6094.3|6091.5|6090|6087.2|285
1612900200000|2021-02-09 19:50:00|6094|6091.2|6096|6093.2|6098.3|6095.5|6092|6089.2|770
1612900500000|2021-02-09 19:55:00|6096.3|6093.5|6095|6092.2|6096.3|6093.5|6094|6091.2|176
1612900800000|2021-02-09 20:00:00|6094.8|6092|6096.5|6093.7|6097.3|6094.5|6094|6091.2|195
1612901100000|2021-02-09 20:05:00|6096.3|6093.5|6097.2|6094.4|6098|6095.2|6096.3|6093.5|172
1612901400000|2021-02-09 20:10:00|6097|6094.2|6099.5|6096.7|6100.7|6097.9|6096.2|6093.4|344
1612901700000|2021-02-09 20:15:00|6099.2|6096.4|6099.5|6096.7|6100.2|6097.4|6098.2|6095.4|217
1612902000000|2021-02-09 20:20:00|6099|6096.2|6098.8|6096|6099.3|6096.5|6098|6095.2|148
1612902300000|2021-02-09 20:25:00|6099|6096.2|6097.8|6095|6100.5|6097.7|6097.5|6094.7|190
1612902600000|2021-02-09 20:30:00|6098|6095.2|6099|6096.2|6099|6096.2|6095.7|6092.9|148
1612902900000|2021-02-09 20:35:00|6098.8|6096|6097.8|6095|6098.8|6096|6096|6093.2|205
1612903200000|2021-02-09 20:40:00|6097|6094.2|6095.2|6092.4|6097|6094.2|6094.2|6091.4|147
1612903500000|2021-02-09 20:45:00|6095|6092.2|6097|6094.2|6099|6096.2|6095|6092.2|127
1612903800000|2021-02-09 20:50:00|6096.4|6093.6|6096|6093.2|6097|6094.2|6095.4|6092.6|61
1612904100000|2021-02-09 20:55:00|6096.2|6093.4|6099|6096.2|6100|6097.2|6096|6093.2|130
1612904400000|2021-02-09 21:00:00|6099.2|6096.4|6102.7|6099.9|6103.2|6100.4|6098.7|6095.9|425
1612904700000|2021-02-09 21:05:00|6103|6100.2|6103.2|6100.4|6104|6101.2|6103|6100.2|169
1612905000000|2021-02-09 21:10:00|6103|6100.2|6101.2|6098.4|6103.2|6100.4|6101|6098.2|115
1612905300000|2021-02-09 21:15:00|6101.5|6098.7|6102|6099.2|6102.2|6099.4|6101|6098.2|131
1612905600000|2021-02-09 21:20:00|6101.7|6098.9|6099.9|6097.1|6102|6099.2|6098.9|6096.1|54
1612905900000|2021-02-09 21:25:00|6099.4|6096.6|6101.4|6098.6|6101.9|6099.1|6099.4|6096.6|84
1612906200000|2021-02-09 21:30:00|6101.2|6098.4|6093.2|6090.4|6104.9|6102.1|6092.2|6089.3|560
1612906500000|2021-02-09 21:35:00|6092.7|6089.9|6092.9|6090.1|6095.4|6092.6|6091.2|6088.4|116
1612906800000|2021-02-09 21:40:00|6092.6|6089.8|6095.7|6092.9|6096.4|6093.6|6091.6|6088.8|284
1612907100000|2021-02-09 21:45:00|6096.2|6093.4|6107.9|6105.1|6111.7|6108.9|6093.9|6091.1|434
1612907400000|2021-02-09 21:50:00|6108.2|6105.4|6104.5|6101.7|6108.4|6105.6|6100.9|6098.1|117
1612907700000|2021-02-09 21:55:00|6104|6101.2|6105.3|6101.3|6110.8|6103.9|6102.9|6098.6|182
1612908000000|2021-02-09 22:00:00|6104.1|6100.9|6105.4|6102.6|6105.4|6102.6|6103.7|6100.9|48
1612908300000|2021-02-09 22:05:00|6105.7|6101.7|6105.4|6102.6|6105.7|6102.6|6105.4|6101.7|9
1612908600000|2021-02-09 22:10:00|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|6105.2|6102.4|0
1612908900000|2021-02-09 22:15:00|6109.3|6105.3|6110|6106|6112.5|6106|6109.3|6102.5|8
1612909200000|2021-02-09 22:20:00|6109.2|6106.4|6111.3|6107.3|6113.5|6107.3|6109.2|6103.5|15
1612909500000|2021-02-09 22:25:00|6113.8|6103.8|6113.8|6103.8|6114|6107.3|6111|6103.8|3
1612909800000|2021-02-09 22:30:00|6115.8|6105.8|6111.1|6108.3|6115.8|6108.4|6110.9|6103.8|75
1612910100000|2021-02-09 22:35:00|6115.6|6112.8|6116.7|6106.7|6117.5|6113.1|6112.1|6106.2|73
1612910400000|2021-02-09 22:40:00|6116.5|6106.5|6112.6|6109.8|6116.5|6110.1|6109.6|6106.5|103
1612910700000|2021-02-09 22:45:00|6112.4|6109.6|6109.4|6106.6|6112.4|6109.6|6109.4|6106.5|6
1612911000000|2021-02-09 22:50:00|6108.9|6106.1|6113.5|6103.5|6113.7|6107.3|6108.4|6103.5|112
1612911300000|2021-02-09 22:55:00|6110.2|6106.2|6113.5|6103.5|6113.5|6106.2|6110.2|6103.5|5
1612918800000|2021-02-10 01:00:00|6098.5|6095.7|6104.1|6101.3|6106.5|6103.7|6095.5|6092.7|1306
1612919100000|2021-02-10 01:05:00|6104.3|6101.5|6102.5|6099.7|6107.5|6104.7|6101|6098.2|1081
1612919400000|2021-02-10 01:10:00|6102.3|6099.5|6098|6095.2|6103.3|6100.5|6096|6093.2|175
1612919700000|2021-02-10 01:15:00|6099|6096.2|6103|6100.2|6107.5|6104.7|6099|6096.2|440
1612920000000|2021-02-10 01:20:00|6102.8|6100|6102.3|6099.5|6103.8|6101|6099.5|6096.7|94
1612920300000|2021-02-10 01:25:00|6100.5|6097.7|6098.3|6095.5|6102.3|6099.5|6097.7|6094.9|57
1612920600000|2021-02-10 01:30:00|6098.5|6095.7|6092.7|6089.9|6101.5|6098.7|6092.7|6089.9|225
1612920900000|2021-02-10 01:35:00|6093|6090.2|6095.7|6092.9|6100.5|6097.7|6092.7|6089.9|60
1612921200000|2021-02-10 01:40:00|6096.3|6093.5|6099.7|6096.9|6100|6097.2|6094.5|6091.7|57
1612921500000|2021-02-10 01:45:00|6100.4|6097.6|6099.7|6096.9|6102|6099.2|6099.7|6096.9|25
1612921800000|2021-02-10 01:50:00|6099.5|6096.7|6102.2|6099.4|6103|6100.2|6099.3|6096.5|56
1612922100000|2021-02-10 01:55:00|6104|6101.2|6104|6101.2|6105.2|6102.4|6103.5|6100.7|66
1612922400000|2021-02-10 02:00:00|6103.5|6100.7|6100|6097.2|6104|6101.2|6097|6094.2|155
1612922700000|2021-02-10 02:05:00|6099.7|6096.9|6091.2|6088.4|6100.2|6097.4|6090.7|6087.9|209
1612923000000|2021-02-10 02:10:00|6091|6088.2|6086.8|6084|6091|6088.2|6085.5|6082.7|232
1612923300000|2021-02-10 02:15:00|6087|6084.2|6091.5|6088.7|6091.7|6088.9|6086.5|6083.7|37
1612923600000|2021-02-10 02:20:00|6091.3|6088.5|6091.5|6088.7|6092|6089.2|6091.3|6088.5|50
1612923900000|2021-02-10 02:25:00|6091.8|6089|6093.2|6090.4|6093.2|6090.4|6091.5|6088.7|15
1612924200000|2021-02-10 02:30:00|6093.7|6090.9|6092.5|6089.7|6095.5|6092.7|6092.5|6089.7|210
1612924500000|2021-02-10 02:35:00|6092.2|6089.4|6085.5|6082.7|6092.7|6089.9|6085.5|6082.7|217
1612924800000|2021-02-10 02:40:00|6085.2|6082.4|6082.5|6079.7|6086.7|6083.9|6081.5|6078.7|215
1612925100000|2021-02-10 02:45:00|6082|6079.2|6079.2|6076.4|6084.7|6081.9|6079.2|6076.4|254
1612925400000|2021-02-10 02:50:00|6079.5|6076.7|6080.2|6077.4|6080.2|6077.4|6076.7|6073.9|172
1612925700000|2021-02-10 02:55:00|6079.7|6076.9|6070.2|6067.4|6079.7|6076.9|6070|6067.2|365
1612926000000|2021-02-10 03:00:00|6070.7|6067.9|6078.4|6075.6|6078.4|6075.6|6069.5|6066.7|167
1612926300000|2021-02-10 03:05:00|6078.7|6075.9|6077.7|6074.9|6079.4|6076.6|6077.7|6074.9|387
1612926600000|2021-02-10 03:10:00|6077.9|6075.1|6081.1|6078.3|6081.1|6078.3|6077.9|6075.1|65
1612926900000|2021-02-10 03:15:00|6081.7|6078.9|6078.6|6075.8|6084.1|6081.3|6078.6|6075.8|65
1612927200000|2021-02-10 03:20:00|6078.4|6075.6|6082.9|6080.1|6083.4|6080.6|6078.4|6075.6|35
1612927500000|2021-02-10 03:25:00|6082.6|6079.8|6083.4|6080.6|6084.6|6081.8|6081.9|6079.1|29
1612927800000|2021-02-10 03:30:00|6083.7|6080.9|6084.9|6082.1|6085.9|6083.1|6083.7|6080.9|31
1612928100000|2021-02-10 03:35:00|6084.7|6081.9|6084.4|6081.6|6085.6|6082.8|6084.1|6081.3|21
1612928400000|2021-02-10 03:40:00|6084.6|6081.8|6085.9|6083.1|6085.9|6083.1|6084.4|6081.6|13
1612928700000|2021-02-10 03:45:00|6085.6|6082.8|6084.9|6082.1|6085.9|6083.1|6084.4|6081.6|16
1612929000000|2021-02-10 03:50:00|6085.1|6082.3|6088.6|6085.8|6089.4|6086.6|6085.1|6082.3|39
1612929300000|2021-02-10 03:55:00|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6086.9|6084.1|16
1612929600000|2021-02-10 04:00:00|6088.6|6085.8|6085.9|6083.1|6088.6|6085.8|6084.1|6081.3|12
1612929900000|2021-02-10 04:05:00|6085.6|6082.8|6083.4|6080.6|6085.9|6083.1|6083.1|6080.3|18
1612930200000|2021-02-10 04:10:00|6083.6|6080.8|6083.8|6081|6083.9|6081.1|6082.8|6080|8
1612930500000|2021-02-10 04:15:00|6084.6|6081.8|6083.8|6081|6085.8|6083|6082.8|6080|17
1612930800000|2021-02-10 04:20:00|6083.4|6080.6|6083.8|6081|6084.1|6081.3|6082.3|6079.5|11
1612931100000|2021-02-10 04:25:00|6084.1|6081.3|6085.8|6083|6085.8|6083|6083.8|6081|11
1612931400000|2021-02-10 04:30:00|6086.1|6083.3|6085.8|6083|6087.1|6084.3|6085.6|6082.8|4
1612931700000|2021-02-10 04:35:00|6086.4|6083.6|6089.3|6086.5|6089.8|6087|6086.4|6083.6|14
1612932000000|2021-02-10 04:40:00|6089.6|6086.8|6089.8|6087|6089.8|6087|6088.3|6085.5|4
1612932300000|2021-02-10 04:45:00|6089.6|6086.8|6089.8|6087|6090|6087.2|6088.8|6086|17
1612932600000|2021-02-10 04:50:00|6090|6087.2|6089.8|6087|6090|6087.2|6089.6|6086.8|16
1612932900000|2021-02-10 04:55:00|||||||||11
1612933200000|2021-02-10 05:00:00|6089.6|6086.8|6087.5|6084.7|6089.8|6087|6086|6083.2|61
1612933500000|2021-02-10 05:05:00|6087.3|6084.5|6088|6085.2|6088|6085.2|6085.5|6082.7|24
1612933800000|2021-02-10 05:10:00|6088.5|6085.7|6087.8|6085|6089.5|6086.7|6087.8|6085|12
1612934100000|2021-02-10 05:15:00|6087.1|6084.3|6087.3|6084.5|6087.8|6085|6085.3|6082.5|26
1612934400000|2021-02-10 05:20:00|6086.8|6084|6082.3|6079.5|6087|6084.2|6081|6078.2|162
1612934700000|2021-02-10 05:25:00|6082.5|6079.7|6082.8|6080|6083.3|6080.5|6080.5|6077.7|11
1612935000000|2021-02-10 05:30:00|6082.3|6079.5|6083.5|6080.7|6085.5|6082.7|6079|6076.2|237
1612935300000|2021-02-10 05:35:00|6083|6080.2|6095.5|6092.7|6095.5|6092.7|6082.8|6080|45
1612935600000|2021-02-10 05:40:00|6094.8|6092|6092.3|6089.5|6094.8|6092|6090.5|6087.7|39
1612935900000|2021-02-10 05:45:00|6092.5|6089.7|6093.5|6090.7|6094.8|6092|6090.5|6087.7|54
1612936200000|2021-02-10 05:50:00|6093|6090.2|6094.5|6091.7|6096.7|6093.9|6093|6090.2|62
1612936500000|2021-02-10 05:55:00|6094.7|6091.9|6093.5|6090.7|6095.2|6092.4|6091.5|6088.7|84
1612936800000|2021-02-10 06:00:00|6093.2|6090.4|6093.7|6090.9|6094.7|6091.9|6087.5|6084.7|58
1612937100000|2021-02-10 06:05:00|6093.5|6090.7|6095|6092.2|6095.5|6092.7|6091.5|6088.7|90
1612937400000|2021-02-10 06:10:00|6095.3|6092.5|6093|6090.2|6096.5|6093.7|6092.7|6089.9|59
1612937700000|2021-02-10 06:15:00|6092.7|6089.9|6093.5|6090.7|6096|6093.2|6091.5|6088.7|139
1612938000000|2021-02-10 06:20:00|6093.2|6090.4|6089.2|6086.4|6095.5|6092.7|6088.5|6085.7|215
1612938300000|2021-02-10 06:25:00|6089.5|6086.7|6079|6076.2|6089.5|6086.7|6077.5|6074.7|528
1612938600000|2021-02-10 06:30:00|6079.3|6076.5|6081.5|6078.7|6084.5|6081.7|6077.5|6074.7|110
1612938900000|2021-02-10 06:35:00|6081|6078.2|6080.2|6077.4|6081.5|6078.7|6079.7|6076.9|65
1612939200000|2021-02-10 06:40:00|6079.7|6076.9|6081|6078.2|6084.5|6081.7|6079.7|6076.9|87
1612939500000|2021-02-10 06:45:00|6081.2|6078.4|6073.7|6070.9|6082.2|6079.4|6073.5|6070.7|225
1612939800000|2021-02-10 06:50:00|6073.5|6070.7|6075.7|6072.9|6076.4|6073.6|6072.9|6070.1|123
1612940100000|2021-02-10 06:55:00|6075.9|6073.1|6075.9|6073.1|6081.9|6079.1|6074.7|6071.9|144
1612940400000|2021-02-10 07:00:00|6076.2|6073.4|6076.4|6073.6|6079.7|6076.9|6074.7|6071.9|107
1612940700000|2021-02-10 07:05:00|6076.2|6073.4|6079.2|6076.4|6079.7|6076.9|6071.9|6069.1|110
1612941000000|2021-02-10 07:10:00|6078.9|6076.1|6073.9|6071.1|6079.2|6076.4|6071.7|6068.9|100
1612941300000|2021-02-10 07:15:00|6073.7|6070.9|6077.7|6074.9|6078.7|6075.9|6073.7|6070.9|76
1612941600000|2021-02-10 07:20:00|6078.2|6075.4|6083.4|6080.6|6084.4|6081.6|6078.2|6075.4|261
1612941900000|2021-02-10 07:25:00|6083.7|6080.9|6089.2|6086.4|6090.9|6088.1|6083.7|6080.9|284
1612942200000|2021-02-10 07:30:00|6089.4|6086.6|6088.9|6086.1|6092.4|6089.6|6086.9|6084.1|289
1612942500000|2021-02-10 07:35:00|6089.6|6086.8|6089.9|6087.1|6093.9|6091.1|6089.1|6086.3|70
1612942800000|2021-02-10 07:40:00|6090.4|6087.6|6090.6|6087.8|6092.4|6089.6|6089.4|6086.6|617
1612943100000|2021-02-10 07:45:00|6090.9|6088.1|6091.3|6088.5|6091.6|6088.8|6088.1|6085.3|712
1612943400000|2021-02-10 07:50:00|6091.1|6088.3|6090.1|6087.3|6093.1|6090.3|6089.1|6086.3|79
1612943700000|2021-02-10 07:55:00|6090.9|6088.1|6090.4|6087.6|6093.1|6090.3|6087.9|6085.1|475
1612944000000|2021-02-10 08:00:00|6090.6|6087.8|6087.6|6084.8|6095.9|6093.1|6085.4|6082.6|1767
1612944300000|2021-02-10 08:05:00|6087.4|6084.6|6087.1|6084.3|6091.6|6088.8|6086.4|6083.6|345
1612944600000|2021-02-10 08:10:00|6086.6|6083.8|6087.6|6084.8|6089.6|6086.8|6080.4|6077.6|2241
1612944900000|2021-02-10 08:15:00|6087.4|6084.6|6088.1|6085.3|6092.4|6089.6|6083.8|6081|1200
1612945200000|2021-02-10 08:20:00|6087.8|6085|6095.4|6092.6|6096.4|6093.6|6087.6|6084.8|1062
1612945500000|2021-02-10 08:25:00|6095.6|6092.8|6095.6|6092.8|6100.1|6097.3|6091.6|6088.8|4211
1612945800000|2021-02-10 08:30:00|6095.4|6092.6|6087.3|6084.5|6096.6|6093.8|6085.6|6082.8|3433
1612946100000|2021-02-10 08:35:00|6087.1|6084.3|6084.1|6081.3|6087.1|6084.3|6078.8|6076|2150
1612946400000|2021-02-10 08:40:00|6083.6|6080.8|6083.3|6080.5|6090.3|6087.5|6082.8|6080|912
1612946700000|2021-02-10 08:45:00|6083.9|6081.1|6091.6|6088.8|6092.6|6089.8|6082.3|6079.5|346
1612947000000|2021-02-10 08:50:00|6092.1|6089.3|6093.1|6090.3|6094.3|6091.5|6089.6|6086.8|1525
1612947300000|2021-02-10 08:55:00|6093.6|6090.8|6097.6|6094.8|6097.8|6095|6091.6|6088.8|859
1612947600000|2021-02-10 09:00:00|6096.8|6094|6097.1|6094.3|6098.1|6095.3|6093.6|6090.8|823
1612947900000|2021-02-10 09:05:00|6097.3|6094.5|6112.6|6109.8|6115.4|6112.6|6097.3|6094.5|3675
1612948200000|2021-02-10 09:10:00|6112.3|6109.5|6119.1|6116.3|6129.4|6126.6|6110.8|6108|4321
1612948500000|2021-02-10 09:15:00|6118.3|6115.5|6120.3|6117.5|6122.3|6119.5|6111.6|6108.8|2625
1612948800000|2021-02-10 09:20:00|6120.1|6117.3|6116.3|6113.5|6120.8|6118|6114.6|6111.8|1221
1612949100000|2021-02-10 09:25:00|6116.6|6113.8|6116.3|6113.5|6117.6|6114.8|6110.8|6108|1152
1612949400000|2021-02-10 09:30:00|6116.1|6113.3|6119|6116.2|6121.8|6119|6116.1|6113.3|1604
1612949700000|2021-02-10 09:35:00|6119.3|6116.5|6112|6109.2|6120|6117.2|6112|6109.2|450
1612950000000|2021-02-10 09:40:00|6112.6|6109.8|6120.8|6118|6121.8|6119|6112.3|6109.5|1506
1612950300000|2021-02-10 09:45:00|6121|6118.2|6124.6|6121.8|6126.8|6124|6120|6117.2|1894
1612950600000|2021-02-10 09:50:00|6124.3|6121.5|6120|6117.2|6125.6|6122.8|6117.8|6115|961
1612950900000|2021-02-10 09:55:00|6119.8|6117|6115.3|6112.5|6120.8|6118|6115.3|6112.5|537
1612951200000|2021-02-10 10:00:00|6115.5|6112.7|6118.5|6115.7|6120.3|6117.5|6115.3|6112.5|2371
1612951500000|2021-02-10 10:05:00|6118.3|6115.5|6123.3|6120.5|6123.3|6120.5|6116.5|6113.7|243
1612951800000|2021-02-10 10:10:00|6123|6120.2|6124.5|6121.7|6125.5|6122.7|6122.3|6119.5|885
1612952100000|2021-02-10 10:15:00|6124.3|6121.5|6124.8|6122|6125.8|6123|6122.3|6119.5|875
1612952400000|2021-02-10 10:20:00|6124.5|6121.7|6127.8|6125|6128.3|6125.5|6122.3|6119.5|554
1612952700000|2021-02-10 10:25:00|6127.5|6124.7|6137.8|6135|6138.3|6135.5|6126.3|6123.5|2002
1612953000000|2021-02-10 10:30:00|6137.5|6134.7|6133.7|6130.9|6139.8|6137|6133.5|6130.7|2183
1612953300000|2021-02-10 10:35:00|6134|6131.2|6134.7|6131.9|6134.7|6131.9|6131.7|6128.9|905
1612953600000|2021-02-10 10:40:00|6134.5|6131.7|6135.7|6132.9|6136.5|6133.7|6130.7|6127.9|247
1612953900000|2021-02-10 10:45:00|6136|6133.2|6132.2|6129.4|6136.2|6133.4|6130.7|6127.9|272
1612954200000|2021-02-10 10:50:00|6132.5|6129.7|6136|6133.2|6136.2|6133.4|6130.7|6127.9|402
1612954500000|2021-02-10 10:55:00|6135.7|6132.9|6137.5|6134.7|6141.5|6138.7|6134.7|6131.9|1651
1612954800000|2021-02-10 11:00:00|6137.2|6134.4|6133.7|6130.9|6137.2|6134.4|6132.2|6129.4|1891
1612955100000|2021-02-10 11:05:00|6133.2|6130.4|6135|6132.2|6135.2|6132.4|6132|6129.2|415
1612955400000|2021-02-10 11:10:00|6134|6131.2|6133.2|6130.4|6135.7|6132.9|6131.2|6128.4|662
1612955700000|2021-02-10 11:15:00|6133.5|6130.7|6130|6127.2|6135.7|6132.9|6130|6127.2|1362
1612956000000|2021-02-10 11:20:00|6130.2|6127.4|6129.5|6126.7|6132.7|6129.9|6126.5|6123.7|1829
1612956300000|2021-02-10 11:25:00|6129.7|6126.9|6126.5|6123.7|6130.7|6127.9|6126.2|6123.4|195
1612956600000|2021-02-10 11:30:00|6126.2|6123.4|6129|6126.2|6130.5|6127.7|6126|6123.2|182
1612956900000|2021-02-10 11:35:00|6128.7|6125.9|6130.2|6127.4|6130.7|6127.9|6128|6125.2|230
1612957200000|2021-02-10 11:40:00|6130.7|6127.9|6132.9|6130.1|6133.7|6130.9|6129.7|6126.9|362
1612957500000|2021-02-10 11:45:00|6132.7|6129.9|6127.4|6124.6|6134.7|6131.9|6126.2|6123.4|508
1612957800000|2021-02-10 11:50:00|6127.7|6124.9|6127.9|6125.1|6128.2|6125.4|6123.2|6120.4|1249
1612958100000|2021-02-10 11:55:00|6127.7|6124.9|6125.9|6123.1|6130.2|6127.4|6124.4|6121.6|582
1612958400000|2021-02-10 12:00:00|6126.2|6123.4|6127.2|6124.4|6129.2|6126.4|6125.4|6122.6|398
1612958700000|2021-02-10 12:05:00|6127.4|6124.6|6126.4|6123.6|6128.4|6125.6|6123.6|6120.8|271
1612959000000|2021-02-10 12:10:00|6126.2|6123.4|6128.4|6125.6|6129.2|6126.4|6124.6|6121.8|175
1612959300000|2021-02-10 12:15:00|6128.2|6125.4|6130.2|6127.4|6131.2|6128.4|6127.4|6124.6|531
1612959600000|2021-02-10 12:20:00|6129.9|6127.1|6130.9|6128.1|6132.2|6129.4|6129.4|6126.6|153
1612959900000|2021-02-10 12:25:00|6130.6|6127.8|6131.6|6128.8|6132.9|6130.1|6130.1|6127.3|172
1612960200000|2021-02-10 12:30:00|6131.9|6129.1|6134.1|6131.3|6134.1|6131.3|6131.1|6128.3|258
1612960500000|2021-02-10 12:35:00|6133.9|6131.1|6132.9|6130.1|6134.1|6131.3|6132.9|6130.1|258
1612960800000|2021-02-10 12:40:00|6132.4|6129.6|6130.1|6127.3|6132.4|6129.6|6126.6|6123.8|366
1612961100000|2021-02-10 12:45:00|6131.1|6128.3|6134.1|6131.3|6135.6|6132.8|6131.1|6128.3|402
1612961400000|2021-02-10 12:50:00|6134.6|6131.8|6133.6|6130.8|6134.9|6132.1|6133.1|6130.3|269
1612961700000|2021-02-10 12:55:00|6133.1|6130.3|6134.4|6131.6|6135.1|6132.3|6131.1|6128.3|205
1612962000000|2021-02-10 13:00:00|6134.6|6131.8|6131.1|6128.3|6135.4|6132.6|6131.1|6128.3|374
1612962300000|2021-02-10 13:05:00|6131.4|6128.6|6131.4|6128.6|6131.6|6128.8|6129.1|6126.3|508
1612962600000|2021-02-10 13:10:00|6131.6|6128.8|6126.1|6123.3|6131.6|6128.8|6123.6|6120.8|492
1612962900000|2021-02-10 13:15:00|6126.6|6123.8|6127.3|6124.5|6131.6|6128.8|6126.1|6123.3|307
1612963200000|2021-02-10 13:20:00|6127.1|6124.3|6127.1|6124.3|6128.6|6125.8|6123.8|6121|344
1612963500000|2021-02-10 13:25:00|6126.8|6124|6124.1|6121.3|6127.6|6124.8|6123.6|6120.8|1217
1612963800000|2021-02-10 13:30:00|6125.1|6122.3|6127.8|6125|6130.1|6127.3|6124.1|6121.3|756
1612964100000|2021-02-10 13:35:00|6127.6|6124.8|6124.6|6121.8|6128.6|6125.8|6122.6|6119.8|501
1612964400000|2021-02-10 13:40:00|6124.8|6122|6122.5|6119.7|6127.5|6124.7|6121.5|6118.7|462
1612964700000|2021-02-10 13:45:00|6123|6120.2|6124.8|6122|6125.5|6122.7|6121.5|6118.7|676
1612965000000|2021-02-10 13:50:00|6124.5|6121.7|6123.3|6120.5|6125.3|6122.5|6120.5|6117.7|566
1612965300000|2021-02-10 13:55:00|6122.3|6119.5|6119.5|6116.7|6126.3|6123.5|6118|6115.2|1107
1612965600000|2021-02-10 14:00:00|6119.8|6117|6115.8|6113|6125.3|6122.5|6115.5|6112.7|1215
1612965900000|2021-02-10 14:05:00|6116|6113.2|6111.3|6108.5|6121.3|6118.5|6105.5|6102.7|4344
1612966200000|2021-02-10 14:10:00|6111.5|6108.7|6105.8|6103|6113.5|6110.7|6104.8|6102|1014
1612966500000|2021-02-10 14:15:00|6105.2|6102.4|6104|6101.2|6107.8|6105|6102.8|6100|1276
1612966800000|2021-02-10 14:20:00|6103.8|6101|6109.7|6106.9|6111.7|6108.9|6097.5|6094.7|3440
1612967100000|2021-02-10 14:25:00|6109.5|6106.7|6114.5|6111.7|6115.5|6112.7|6105.7|6102.9|1092
1612967400000|2021-02-10 14:30:00|6114.2|6111.4|6109|6106.2|6116|6113.2|6104.5|6101.7|971
1612967700000|2021-02-10 14:35:00|6109.5|6106.7|6114.5|6111.7|6117.3|6113.2|6109|6106.2|927
1612968000000|2021-02-10 14:40:00|6115|6112.2|6113|6110.2|6116|6113.2|6111|6108.2|431
1612968300000|2021-02-10 14:45:00|6113.5|6110.7|6113|6110.2|6114.7|6111.9|6110|6107.2|560
1612968600000|2021-02-10 14:50:00|6112.5|6109.7|6097.5|6094.7|6112.5|6109.7|6097|6094.2|2160
1612968900000|2021-02-10 14:55:00|6097|6094.2|6096|6093.2|6099|6096.2|6095.7|6092.9|958
1612969200000|2021-02-10 15:00:00|6096.5|6093.7|6102.5|6099.7|6112.7|6109.9|6096.5|6093.7|1146
1612969500000|2021-02-10 15:05:00|6102.7|6099.9|6095.2|6092.4|6103.9|6101.1|6094.9|6092.1|867
1612969800000|2021-02-10 15:10:00|6095.7|6092.9|6089.2|6086.4|6098.2|6095.4|6088.2|6085.4|1651
1612970100000|2021-02-10 15:15:00|6089.4|6086.6|6090.2|6087.4|6093.2|6090.4|6088.4|6085.6|1526
1612970400000|2021-02-10 15:20:00|6089.9|6087.1|6085.7|6082.9|6090.4|6087.6|6078.4|6075.6|3773
1612970700000|2021-02-10 15:25:00|6085.9|6083.1|6087.7|6084.9|6100.2|6097.4|6082.2|6079.4|2386
1612971000000|2021-02-10 15:30:00|6088.2|6085.4|6114.7|6111.9|6120.9|6118.1|6088.2|6082.8|9759
1612971300000|2021-02-10 15:35:00|6115.2|6112.4|6121.7|6118.9|6135.4|6132.6|6115.2|6112.4|4907
1612971600000|2021-02-10 15:40:00|6121.4|6118.6|6117.2|6114.4|6122.4|6119.6|6101.2|6098.4|5903
1612971900000|2021-02-10 15:45:00|6117.4|6114.6|6112.6|6109.8|6119.7|6116.9|6105.1|6102.3|2673
1612972200000|2021-02-10 15:50:00|6112.7|6109.9|6121.4|6118.6|6122.4|6119.6|6107.4|6104.6|4108
1612972500000|2021-02-10 15:55:00|6121.6|6118.8|6132.1|6129.3|6133.4|6130.6|6118.4|6115.6|2648
1612972800000|2021-02-10 16:00:00|6132.4|6129.6|6127.6|6124.8|6135.4|6132.6|6125.1|6122.3|1931
1612973100000|2021-02-10 16:05:00|6127.9|6125.1|6127.1|6124.3|6133.1|6130.3|6124.9|6122.1|1052
1612973400000|2021-02-10 16:10:00|6127.9|6125.1|6127.9|6125.1|6130.6|6127.8|6124.4|6121.6|1138
1612973700000|2021-02-10 16:15:00|6127.4|6124.6|6129.1|6126.3|6132.9|6130.1|6126.6|6123.8|3937
1612974000000|2021-02-10 16:20:00|6129.4|6126.6|6139.9|6137.1|6142.4|6139.6|6129.1|6126.3|2015
1612974300000|2021-02-10 16:25:00|6140.1|6137.3|6138.9|6136.1|6150.1|6147.3|6136.6|6133.8|5318
1612974600000|2021-02-10 16:30:00|6139.1|6136.3|6136.9|6134.1|6140.1|6137.3|6130.1|6127.3|2965
1612974900000|2021-02-10 16:35:00|6137.1|6134.3|6137.9|6135.1|6139.3|6136.5|6134.9|6132.1|927
1612975200000|2021-02-10 16:40:00|6137.6|6134.8|6138.8|6136|6138.8|6136|6133.1|6130.3|1761
1612975500000|2021-02-10 16:45:00|6138.6|6135.8|6142.8|6140|6142.8|6140|6135.8|6133|1528
1612975800000|2021-02-10 16:50:00|6142.3|6139.5|6139.6|6136.8|6142.8|6140|6139.1|6136.3|2870
1612976100000|2021-02-10 16:55:00|6139.8|6137|6138.1|6135.3|6141.8|6139|6137.3|6134.5|3762
1612976400000|2021-02-10 17:00:00|6137.8|6135|6119.3|6116.5|6138.3|6135.5|6114.6|6111.8|3658
1612976700000|2021-02-10 17:05:00|6119.6|6116.8|6117.6|6114.8|6121.3|6118.5|6108.3|6105.5|1980
1612977000000|2021-02-10 17:10:00|6118.1|6115.3|6128.1|6125.3|6128.1|6125.3|6115.8|6113|654
1612977300000|2021-02-10 17:15:00|6127.6|6124.8|6129.1|6126.3|6131.3|6128.5|6126.6|6123.8|984
1612977600000|2021-02-10 17:20:00|6128.5|6125.7|6123.8|6121|6130.6|6127.8|6123.8|6121|779
1612977900000|2021-02-10 17:25:00|6124.1|6121.3|6130.3|6127.5|6132.3|6129.5|6124.1|6121.3|1142
1612978200000|2021-02-10 17:30:00|6130|6127.2|6129.5|6126.7|6134.8|6132|6124.3|6121.5|1321
1612978500000|2021-02-10 17:35:00|6130|6127.2|6130.8|6128|6133.3|6130.5|6126|6123.2|743
1612978800000|2021-02-10 17:40:00|6130.5|6127.7|6133.3|6130.5|6133.5|6130.7|6127.5|6124.7|450
1612979100000|2021-02-10 17:45:00|6133|6130.2|6127|6124.2|6133.8|6131|6126.8|6124|3108
1612979400000|2021-02-10 17:50:00|6127.3|6124.5|6130.5|6127.7|6131.8|6129|6126.5|6123.7|1771
1612979700000|2021-02-10 17:55:00|6130.3|6127.5|6135|6132.2|6135.5|6132.7|6128.8|6126|1953
1612980000000|2021-02-10 18:00:00|6134.8|6132|6134.5|6131.7|6138.8|6136|6132.8|6130|2648
1612980300000|2021-02-10 18:05:00|6134.2|6131.4|6132.5|6129.7|6135.2|6132.4|6132.2|6129.4|418
1612980600000|2021-02-10 18:10:00|6132.7|6129.9|6135|6132.2|6136|6133.2|6128.7|6125.9|1244
1612980900000|2021-02-10 18:15:00|6134.5|6131.7|6134|6131.2|6135.7|6132.9|6131.2|6128.4|572
1612981200000|2021-02-10 18:20:00|6133.5|6130.7|6131|6128.2|6134.2|6131.4|6129.7|6126.9|435
1612981500000|2021-02-10 18:25:00|6130.7|6127.9|6125|6122.2|6131|6128.2|6124.2|6121.4|1725
1612981800000|2021-02-10 18:30:00|6124.7|6121.9|6126.5|6123.7|6127.5|6124.7|6124.5|6121.7|658
1612982100000|2021-02-10 18:35:00|6126.2|6123.4|6127.2|6124.4|6128.2|6125.4|6125.2|6122.4|731
1612982400000|2021-02-10 18:40:00|6127.5|6124.7|6125.7|6122.9|6128.5|6125.7|6125.4|6122.6|480
1612982700000|2021-02-10 18:45:00|6125.4|6122.6|6119.2|6116.4|6125.4|6122.6|6119.2|6116.4|750
1612983000000|2021-02-10 18:50:00|6118.9|6116.1|6123.9|6121.1|6125.2|6122.4|6118.7|6115.9|702
1612983300000|2021-02-10 18:55:00|6123.7|6120.9|6123.9|6121.1|6126.2|6123.4|6121.2|6118.4|1148
1612983600000|2021-02-10 19:00:00|6124.2|6121.4|6130.7|6127.9|6132.7|6129.9|6121.7|6118.9|1915
1612983900000|2021-02-10 19:05:00|6130.2|6127.4|6128.4|6125.6|6130.4|6127.6|6124.4|6121.6|1024
1612984200000|2021-02-10 19:10:00|6128.7|6125.9|6129.2|6126.4|6130.4|6127.6|6126.7|6123.9|950
1612984500000|2021-02-10 19:15:00|6129.4|6126.6|6129.2|6126.4|6130.7|6127.9|6123.9|6121.1|729
1612984800000|2021-02-10 19:20:00|6129.4|6126.6|6127.2|6124.4|6131.7|6128.9|6125.7|6122.9|4558
1612985100000|2021-02-10 19:25:00|6127.7|6124.9|6128.9|6126.1|6132.9|6130.1|6122.7|6119.9|16539
1612985400000|2021-02-10 19:30:00|6128.4|6125.6|6130.4|6127.6|6132.9|6130.1|6128.2|6125.4|2116
1612985700000|2021-02-10 19:35:00|6130.7|6127.9|6129.9|6127.1|6130.9|6128.1|6128.7|6125.9|1210
1612986000000|2021-02-10 19:40:00|6130.2|6127.4|6136.7|6133.9|6137.2|6134.4|6130.2|6127.4|505
1612986300000|2021-02-10 19:45:00|6136.4|6133.6|6134.9|6132.1|6136.7|6133.9|6134.2|6131.4|257
1612986600000|2021-02-10 19:50:00|6134.7|6131.9|6134.9|6132.1|6135.7|6132.9|6133.4|6130.6|294
1612986900000|2021-02-10 19:55:00|6135.7|6132.9|6132.9|6130.1|6135.7|6132.9|6132.9|6130.1|160
1612987200000|2021-02-10 20:00:00|6132.6|6129.8|6133.9|6131.1|6134.9|6132.1|6131.9|6129.1|167
1612987500000|2021-02-10 20:05:00|6134.1|6131.3|6127.9|6125.1|6134.1|6131.3|6127.1|6124.3|283
1612987800000|2021-02-10 20:10:00|6128.1|6125.3|6119.6|6116.8|6128.4|6125.6|6118.1|6115.3|1875
1612988100000|2021-02-10 20:15:00|6119.4|6116.6|6118.4|6115.6|6119.9|6117.1|6117.6|6114.8|312
1612988400000|2021-02-10 20:20:00|6117.6|6114.8|6116.4|6113.6|6119.9|6117.1|6116.1|6113.3|142
1612988700000|2021-02-10 20:25:00|6116.6|6113.8|6115.1|6112.3|6117.9|6115.1|6112.1|6109.3|543
1612989000000|2021-02-10 20:30:00|6114.9|6112.1|6114.1|6111.3|6116.6|6113.8|6112.1|6109.3|540
1612989300000|2021-02-10 20:35:00|6113.9|6111.1|6108.6|6105.8|6114.1|6111.3|6107.6|6104.8|338
1612989600000|2021-02-10 20:40:00|6109.1|6106.3|6108.3|6105.5|6114.1|6111.3|6106.6|6103.8|552
1612989900000|2021-02-10 20:45:00|6108.1|6105.3|6106.8|6104|6110.8|6108|6106.6|6103.8|430
1612990200000|2021-02-10 20:50:00|6106.3|6103.5|6106.8|6104|6108.8|6106|6105.6|6102.8|137
1612990500000|2021-02-10 20:55:00|6107.6|6104.8|6109.3|6106.5|6110.3|6107.5|6105.8|6103|348
1612990800000|2021-02-10 21:00:00|6109.8|6107|6101.3|6098.5|6111.3|6108.5|6100.3|6097.5|782
1612991100000|2021-02-10 21:05:00|6101.1|6098.3|6099.1|6096.3|6101.1|6098.3|6097.8|6095|342
1612991400000|2021-02-10 21:10:00|6098.1|6095.3|6098.6|6095.8|6100.6|6097.8|6097.1|6094.3|119
1612991700000|2021-02-10 21:15:00|6098.3|6095.5|6096.1|6093.3|6100.3|6097.5|6095.6|6092.8|215
1612992000000|2021-02-10 21:20:00|6096.3|6093.5|6098.3|6095.5|6101.1|6098.3|6096.3|6093.5|121
1612992300000|2021-02-10 21:25:00|6098.6|6095.8|6096.3|6093.5|6098.6|6095.8|6096.1|6093.3|45
1612992600000|2021-02-10 21:30:00|6096.6|6093.8|6093.5|6090.7|6100.5|6097.7|6093.5|6090.7|136
1612992900000|2021-02-10 21:35:00|6094|6091.2|6091.8|6089|6094.6|6091.8|6089.5|6086.7|728
1612993200000|2021-02-10 21:40:00|6091.5|6088.7|6094|6091.2|6094|6091.2|6089.8|6087|125
1612993500000|2021-02-10 21:45:00|6095.8|6093|6092.5|6089.7|6097.5|6094.7|6092|6089.2|116
1612993800000|2021-02-10 21:50:00|6092.8|6090|6091.3|6088.5|6093.3|6090.5|6090.8|6088|195
1612994100000|2021-02-10 21:55:00|6091|6088.2|6097|6094.2|6097|6094.2|6090.5|6085.4|86
1612994400000|2021-02-10 22:00:00|6097.5|6094.7|6095.4|6085.4|6099.4|6095|6091.8|6085.1|7
1612994700000|2021-02-10 22:05:00|6095.1|6085.1|6092.9|6088.9|6095.1|6088.9|6092.6|6085.1|1
1612995000000|2021-02-10 22:10:00|6096.1|6092.1|6096|6093.2|6096.1|6093.2|6095.5|6092.1|2
1612995900000|2021-02-10 22:25:00|||||||||6
1612996200000|2021-02-10 22:30:00|6096.2|6093.4|6097|6094.2|6097|6094.2|6096.2|6093.4|4
1612996500000|2021-02-10 22:35:00|6095.5|6092.7|6091.2|6088.4|6095.5|6092.7|6091.2|6088.4|53
1612996800000|2021-02-10 22:40:00|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|6091.5|6088.7|2
1612997100000|2021-02-10 22:45:00|6091|6088.2|6091|6088.2|6091|6088.2|6091|6088.2|5
1612997700000|2021-02-10 22:55:00|6090.5|6087.7|6090.6|6086.6|6090.6|6087.7|6090.5|6086.6|8
1613005200000|2021-02-11 01:00:00|6085.8|6083|6080.1|6077.3|6091.3|6088.5|6079.6|6076.8|678
1613005500000|2021-02-11 01:05:00|6080.3|6077.5|6080.8|6078|6083.1|6080.3|6079.1|6076.3|81
1613005800000|2021-02-11 01:10:00|6080.6|6077.8|6080.3|6077.5|6084.8|6082|6080.1|6077.3|276
1613006100000|2021-02-11 01:15:00|6080.8|6078|6085.1|6082.3|6086.1|6083.3|6079.6|6076.8|93
1613006400000|2021-02-11 01:20:00|6084.3|6081.5|6084.1|6081.3|6086.1|6083.3|6082.1|6079.3|79
1613006700000|2021-02-11 01:25:00|6083.1|6080.3|6084.1|6081.3|6085.8|6083|6080.6|6077.8|141
1613007000000|2021-02-11 01:30:00|6084.6|6081.8|6082.3|6079.5|6086.1|6083.3|6080.8|6078|56
1613007300000|2021-02-11 01:35:00|6082.8|6080|6082.8|6080|6084.6|6081.8|6081.3|6078.5|65
1613007600000|2021-02-11 01:40:00|6082.6|6079.8|6080.1|6077.3|6083.1|6080.3|6078.8|6076|112
1613007900000|2021-02-11 01:45:00|6080.3|6077.5|6078.3|6075.5|6080.8|6078|6078|6075.2|166
1613008200000|2021-02-11 01:50:00|6078.8|6076|6077.3|6074.5|6078.8|6076|6076.8|6074|116
1613008500000|2021-02-11 01:55:00|6077|6074.2|6078.3|6075.5|6081|6078.2|6077|6074.2|29
1613008800000|2021-02-11 02:00:00|6078.8|6076|6079.8|6077|6079.8|6077|6076.3|6073.5|51
1613009100000|2021-02-11 02:05:00|6080|6077.2|6081.5|6078.7|6081.5|6078.7|6079.3|6076.5|49
1613009400000|2021-02-11 02:10:00|6081.8|6079|6087|6084.2|6088|6085.2|6081.8|6079|37
1613009700000|2021-02-11 02:15:00|6087.8|6085|6091|6088.2|6091.3|6088.5|6087.8|6085|64
1613010000000|2021-02-11 02:20:00|6090.8|6088|6091|6088.2|6091.3|6088.5|6088.3|6085.5|161
1613010300000|2021-02-11 02:25:00|6091.3|6088.5|6088.5|6085.7|6091.3|6088.5|6088|6085.2|54
1613010600000|2021-02-11 02:30:00|6089|6086.2|6091|6088.2|6091.3|6088.5|6088.3|6085.5|44
1613010900000|2021-02-11 02:35:00|6090.8|6088|6091.3|6088.5|6091.3|6088.5|6090|6087.2|33
1613011200000|2021-02-11 02:40:00|6091|6088.2|6089.2|6086.4|6091|6088.2|6089.2|6086.4|33
1613011500000|2021-02-11 02:45:00|6089.7|6086.9|6090.7|6087.9|6091|6088.2|6089.7|6086.9|15
1613011800000|2021-02-11 02:50:00|6090.2|6087.4|6091.2|6088.4|6091.2|6088.4|6090.2|6087.4|330
1613012100000|2021-02-11 02:55:00|6091|6088.2|6090.7|6087.9|6091.2|6088.4|6089|6086.2|81
1613012400000|2021-02-11 03:00:00|6090|6087.2|6087.5|6084.7|6091.2|6088.4|6086.7|6083.9|90
1613012700000|2021-02-11 03:05:00|6088.5|6085.7|6085.2|6082.4|6088.7|6085.9|6084.7|6081.9|72
1613013000000|2021-02-11 03:10:00|6085.5|6082.7|6084.7|6081.9|6085.5|6082.7|6083.2|6080.4|40
1613013300000|2021-02-11 03:15:00|6085|6082.2|6085.7|6082.9|6087|6084.2|6084|6081.2|57
1613013600000|2021-02-11 03:20:00|6086|6083.2|6087|6084.2|6088.7|6085.9|6086|6083.2|37
1613013900000|2021-02-11 03:25:00|6087.2|6084.4|6088.5|6085.7|6089.2|6086.4|6087|6084.2|264
1613014200000|2021-02-11 03:30:00|6088.9|6086.1|6087.9|6085.1|6088.9|6086.1|6087.2|6084.4|130
1613014500000|2021-02-11 03:35:00|6088.2|6085.4|6088.9|6086.1|6089.2|6086.4|6086.2|6083.4|44
1613014800000|2021-02-11 03:40:00|6089.2|6086.4|6085.7|6082.9|6089.2|6086.4|6085.2|6082.4|121
1613015100000|2021-02-11 03:45:00|6085.4|6082.6|6088.2|6085.4|6088.2|6085.4|6085.4|6082.6|37
1613015400000|2021-02-11 03:50:00|6088.4|6085.6|6087.9|6085.1|6090.2|6087.4|6086.9|6084.1|48
1613015700000|2021-02-11 03:55:00|6088.2|6085.4|6088.4|6085.6|6088.7|6085.9|6086.2|6083.4|81
1613016000000|2021-02-11 04:00:00|6088.7|6085.9|6088.9|6086.1|6089.2|6086.4|6087.9|6085.1|18
1613016300000|2021-02-11 04:05:00|6089.2|6086.4|6088.9|6086.1|6090.2|6087.4|6088.7|6085.9|286
1613016600000|2021-02-11 04:10:00|6089.2|6086.4|6090.9|6088.1|6091.4|6088.6|6089.2|6086.4|138
1613016900000|2021-02-11 04:15:00|6091.2|6088.4|6091.2|6088.4|6091.4|6088.6|6090.2|6087.4|530
1613017200000|2021-02-11 04:20:00|6091.6|6088.8|6101.4|6098.6|6104.9|6102.1|6091.6|6088.8|528
1613017500000|2021-02-11 04:25:00|6101.1|6098.3|6103.4|6100.6|6106.7|6103.9|6099.9|6097.1|2094
1613017800000|2021-02-11 04:30:00|6103.9|6101.1|6100.4|6097.6|6103.9|6101.1|6096.1|6093.3|1053
1613018100000|2021-02-11 04:35:00|6100.1|6097.3|6101.4|6098.6|6103.4|6100.6|6100.1|6097.3|323
1613018400000|2021-02-11 04:40:00|6100.9|6098.1|6096.1|6093.3|6101.4|6098.6|6095.1|6092.3|352
1613018700000|2021-02-11 04:45:00|6096.4|6093.6|6098.4|6095.6|6098.6|6095.8|6096.4|6093.6|454
1613019000000|2021-02-11 04:50:00|6098.6|6095.8|6097.9|6095.1|6098.6|6095.8|6097.9|6095.1|56
1613019300000|2021-02-11 04:55:00|6098.1|6095.3|6093.9|6091.1|6098.6|6095.8|6093.6|6090.8|155
1613019600000|2021-02-11 05:00:00|6094.1|6091.3|6097.4|6094.6|6097.4|6094.6|6093.6|6090.8|75
1613019900000|2021-02-11 05:05:00|6097.9|6095.1|6098.6|6095.8|6098.6|6095.8|6097.1|6094.3|33
1613020200000|2021-02-11 05:10:00|6099.6|6096.8|6098.6|6095.8|6100.9|6098.1|6098.6|6095.8|31
1613020500000|2021-02-11 05:15:00|6098.8|6096|6096.8|6094|6098.8|6096|6096.6|6093.8|21
1613020800000|2021-02-11 05:20:00|6096.6|6093.8|6095.1|6092.3|6096.8|6094|6094.8|6092|7
1613021100000|2021-02-11 05:25:00|6095.3|6092.5|6095.1|6092.3|6096.3|6093.5|6093.8|6091|65
1613021400000|2021-02-11 05:30:00|6095.3|6092.5|6096.1|6093.3|6097.3|6094.5|6095.3|6092.5|5
1613021700000|2021-02-11 05:35:00|6094.6|6091.8|6095.3|6092.5|6096.8|6094|6094.3|6091.5|68
1613022000000|2021-02-11 05:40:00|6095.6|6092.8|6095.1|6092.3|6096.8|6094|6095.1|6092.3|16
1613022300000|2021-02-11 05:45:00|6095.3|6092.5|6096.3|6093.5|6096.3|6093.5|6094.8|6092|13
1613022600000|2021-02-11 05:50:00|6095.1|6092.3|6097.1|6094.3|6097.6|6094.8|6094.6|6091.8|193
1613022900000|2021-02-11 05:55:00|6096.8|6094|6097.1|6094.3|6097.1|6094.3|6096.6|6093.8|36
1613023200000|2021-02-11 06:00:00|6096.8|6094|6096.3|6093.5|6097.6|6094.8|6096.1|6093.3|12
1613023500000|2021-02-11 06:05:00|6096.1|6093.3|6095|6092.2|6097.1|6094.3|6094|6091.2|52
1613023800000|2021-02-11 06:10:00|6094.8|6092|6092.8|6090|6095|6092.2|6091.5|6088.7|172
1613024100000|2021-02-11 06:15:00|6092.5|6089.7|6093.5|6090.7|6095.3|6092.5|6092.5|6089.7|71
1613024400000|2021-02-11 06:20:00|6092.8|6090|6093.5|6090.7|6094|6091.2|6092|6089.2|61
1613024700000|2021-02-11 06:25:00|6093.8|6091|6093.8|6091|6095|6092.2|6092|6089.2|103
1613025000000|2021-02-11 06:30:00|6094|6091.2|6092|6089.2|6094.8|6092|6091|6088.2|207
1613025300000|2021-02-11 06:35:00|6092.8|6090|6089.8|6087|6092.8|6090|6089.3|6086.5|42
1613025600000|2021-02-11 06:40:00|6090.3|6087.5|6089.3|6086.5|6092.3|6089.5|6089.3|6086.5|15
1613025900000|2021-02-11 06:45:00|6089.5|6086.7|6095.8|6093|6096.5|6093.7|6089.5|6086.7|45
1613026200000|2021-02-11 06:50:00|6096|6093.2|6097.3|6094.5|6098.3|6095.5|6094.8|6092|105
1613026500000|2021-02-11 06:55:00|6097.5|6094.7|6098.5|6095.7|6099|6096.2|6096.3|6093.5|77
1613026800000|2021-02-11 07:00:00|6098.7|6095.9|6098.5|6095.7|6099.7|6096.9|6096.7|6093.9|139
1613027100000|2021-02-11 07:05:00|6098.2|6095.4|6103.7|6100.9|6104.7|6101.9|6098.2|6095.4|231
1613027400000|2021-02-11 07:10:00|6104.5|6101.7|6101.7|6098.9|6104.7|6101.9|6101.5|6098.7|96
1613027700000|2021-02-11 07:15:00|6101.5|6098.7|6095.7|6092.9|6101.5|6098.7|6094|6091.2|182
1613028000000|2021-02-11 07:20:00|6095|6092.2|6092.7|6089.9|6095|6092.2|6091|6088.2|399
1613028300000|2021-02-11 07:25:00|6092.2|6089.4|6094.5|6091.7|6095|6092.2|6089|6086.2|283
1613028600000|2021-02-11 07:30:00|6094.2|6091.4|6090.5|6087.7|6094.7|6091.9|6088.7|6085.9|210
1613028900000|2021-02-11 07:35:00|6090.7|6087.9|6090.2|6087.4|6092|6089.2|6089.2|6086.4|48
1613029200000|2021-02-11 07:40:00|6090.4|6087.6|6090|6087.2|6090.4|6087.6|6089.7|6086.9|33
1613029500000|2021-02-11 07:45:00|6089.5|6086.7|6090.4|6087.6|6093.4|6090.6|6089.2|6086.4|393
1613029800000|2021-02-11 07:50:00|6090.7|6087.9|6091.2|6088.4|6093.7|6090.9|6089.7|6086.9|58
1613030100000|2021-02-11 07:55:00|6090.9|6088.1|6095.2|6092.4|6096.4|6093.6|6090.9|6088.1|166
1613030400000|2021-02-11 08:00:00|6094.9|6092.1|6093.9|6091.1|6099.7|6096.9|6086.9|6084.1|756
1613030700000|2021-02-11 08:05:00|6093.7|6090.9|6102.4|6099.6|6103.4|6100.6|6093.7|6090.9|276
1613031000000|2021-02-11 08:10:00|6102.7|6099.9|6089.7|6086.9|6105.2|6102.4|6087.7|6084.9|1063
1613031300000|2021-02-11 08:15:00|6089.4|6086.6|6088.4|6085.6|6093.4|6090.6|6086.7|6083.9|451
1613031600000|2021-02-11 08:20:00|6088.7|6085.9|6090.2|6087.4|6090.4|6087.6|6086.7|6083.9|274
1613031900000|2021-02-11 08:25:00|6090.4|6087.6|6086.9|6084.1|6090.9|6088.1|6084.7|6081.9|992
1613032200000|2021-02-11 08:30:00|6086.7|6083.9|6085.7|6082.9|6088.9|6086.1|6080.9|6078.1|931
1613032500000|2021-02-11 08:35:00|6085.2|6082.4|6082.6|6079.8|6085.9|6083.1|6081.6|6078.8|601
1613032800000|2021-02-11 08:40:00|6082.9|6080.1|6084.2|6081.4|6086.6|6083.8|6081.4|6078.6|1505
1613033100000|2021-02-11 08:45:00|6084.9|6082.1|6091.1|6088.3|6091.4|6088.6|6084.2|6081.4|681
1613033400000|2021-02-11 08:50:00|6092.6|6089.8|6088.4|6085.6|6096.9|6094.1|6088.4|6085.6|409
1613033700000|2021-02-11 08:55:00|6088.1|6085.3|6088.1|6085.3|6092.1|6089.3|6087.1|6084.3|278
1613034000000|2021-02-11 09:00:00|6087.9|6085.1|6085.4|6082.6|6089.1|6086.3|6078.1|6075.3|922
1613034300000|2021-02-11 09:05:00|6085.6|6082.8|6097.1|6094.3|6097.1|6094.3|6085.6|6082.8|497
1613034600000|2021-02-11 09:10:00|6096.9|6094.1|6094.6|6091.8|6099.1|6096.3|6093.6|6090.8|254
1613034900000|2021-02-11 09:15:00|6094.9|6092.1|6093.4|6090.6|6096.1|6093.3|6093.4|6090.6|215
1613035200000|2021-02-11 09:20:00|6093.1|6090.3|6095.1|6092.3|6097.1|6094.3|6093.1|6090.3|312
1613035500000|2021-02-11 09:25:00|6094.9|6092.1|6094.4|6091.6|6097.1|6094.3|6093.1|6090.3|399
1613035800000|2021-02-11 09:30:00|6094.9|6092.1|6094.6|6091.8|6095.9|6093.1|6092.9|6090.1|149
1613036100000|2021-02-11 09:35:00|6095.1|6092.3|6100.8|6098|6100.9|6098.1|6093.1|6090.3|413
1613036400000|2021-02-11 09:40:00|6100.6|6097.8|6101.4|6098.6|6103.4|6100.6|6100.4|6097.6|324
1613036700000|2021-02-11 09:45:00|6101.1|6098.3|6096.3|6093.5|6102.1|6099.3|6096.3|6093.5|898
1613037000000|2021-02-11 09:50:00|6096.8|6094|6091.6|6088.8|6098.1|6095.3|6091.6|6088.8|493
1613037300000|2021-02-11 09:55:00|6091.9|6089.1|6088.3|6085.5|6097.3|6094.5|6087.3|6084.5|1313
1613037600000|2021-02-11 10:00:00|6088.6|6085.8|6086.1|6083.3|6089.8|6087|6084.3|6081.5|411
1613037900000|2021-02-11 10:05:00|6085.8|6083|6084.3|6081.5|6087.1|6084.3|6084.1|6081.3|327
1613038200000|2021-02-11 10:10:00|6084.6|6081.8|6083.6|6080.8|6084.6|6081.8|6075.6|6072.8|1752
1613038500000|2021-02-11 10:15:00|6083.8|6081|6083.6|6080.8|6083.8|6081|6081.6|6078.8|303
1613038800000|2021-02-11 10:20:00|6084.3|6081.5|6083.6|6080.8|6085.6|6082.8|6081.6|6078.8|289
1613039100000|2021-02-11 10:25:00|6083.8|6081|6089.1|6086.3|6090.1|6087.3|6082.8|6080|1376
1613039400000|2021-02-11 10:30:00|6089.3|6086.5|6091.8|6089|6093.6|6090.8|6088.6|6085.8|207
1613039700000|2021-02-11 10:35:00|6092|6089.2|6086.8|6084|6092.3|6089.5|6081|6078.2|519
1613040000000|2021-02-11 10:40:00|6087|6084.2|6090.5|6087.7|6091.8|6089|6086.8|6084|857
1613040300000|2021-02-11 10:45:00|6089.8|6087|6090.3|6087.5|6091.8|6089|6088.5|6085.7|494
1613040600000|2021-02-11 10:50:00|6090.5|6087.7|6090.8|6088|6091.8|6089|6089.8|6087|111
1613040900000|2021-02-11 10:55:00|6091|6088.2|6091.8|6089|6094.8|6092|6090.8|6088|690
1613041200000|2021-02-11 11:00:00|6090.8|6088|6093.3|6090.5|6094.8|6092|6089.8|6087|620
1613041500000|2021-02-11 11:05:00|6093.5|6090.7|6087|6084.2|6093.5|6090.7|6086|6083.2|531
1613041800000|2021-02-11 11:10:00|6087.3|6084.5|6084.5|6081.7|6090|6087.2|6083.8|6081|219
1613042100000|2021-02-11 11:15:00|6085|6082.2|6080.3|6077.5|6087|6084.2|6079|6076.2|953
1613042400000|2021-02-11 11:20:00|6080|6077.2|6080.3|6077.5|6081.3|6078.5|6076.3|6073.5|380
1613042700000|2021-02-11 11:25:00|6080.7|6077.9|6076|6073.2|6081.5|6078.7|6075.5|6072.7|822
1613043000000|2021-02-11 11:30:00|6076.3|6073.5|6070.5|6067.7|6076.8|6074|6068.5|6065.7|1770
1613043300000|2021-02-11 11:35:00|6070.2|6067.4|6072.5|6069.7|6072.7|6069.9|6064.8|6062|826
1613043600000|2021-02-11 11:40:00|6072|6069.2|6079.5|6076.7|6082.5|6079.7|6071.5|6068.7|1312
1613043900000|2021-02-11 11:45:00|6079.3|6076.5|6085.2|6082.4|6085.7|6082.9|6077.5|6074.7|1142
1613044200000|2021-02-11 11:50:00|6085.5|6082.7|6086.5|6083.7|6089|6086.2|6083.2|6080.4|1676
1613044500000|2021-02-11 11:55:00|6086|6083.2|6085|6082.2|6086|6083.2|6083.2|6080.4|140
1613044800000|2021-02-11 12:00:00|6084.7|6081.9|6083|6080.2|6086.2|6083.4|6081|6078.2|303
1613045100000|2021-02-11 12:05:00|6083.2|6080.4|6076.7|6073.9|6085.2|6082.4|6075|6072.2|2144
1613045400000|2021-02-11 12:10:00|6077|6074.2|6082.5|6079.7|6083.5|6080.7|6077|6074.2|247
1613045700000|2021-02-11 12:15:00|6082.2|6079.4|6085.5|6082.7|6085.5|6082.7|6079.7|6076.9|603
1613046000000|2021-02-11 12:20:00|6084.7|6081.9|6087.2|6084.4|6087.7|6084.9|6084.5|6081.7|181
1613046300000|2021-02-11 12:25:00|6087.5|6084.7|6087.5|6084.7|6088.7|6085.9|6084.7|6081.9|136
1613046600000|2021-02-11 12:30:00|6087.7|6084.9|6086.7|6083.9|6088.7|6085.9|6084.7|6081.9|209
1613046900000|2021-02-11 12:35:00|6086.5|6083.7|6084.7|6081.9|6088.7|6085.9|6084.7|6081.9|567
1613047200000|2021-02-11 12:40:00|6084.2|6081.4|6081.7|6078.9|6085.7|6082.9|6081.7|6078.9|171
1613047500000|2021-02-11 12:45:00|6082.4|6079.6|6078.7|6075.9|6082.4|6079.6|6078.7|6075.9|627
1613047800000|2021-02-11 12:50:00|6077.7|6074.9|6073.4|6070.6|6079.5|6075.6|6073|6069.5|695
1613048100000|2021-02-11 12:55:00|6074|6071.2|6079.7|6076.9|6079.7|6076.9|6073.7|6070.9|311
1613048400000|2021-02-11 13:00:00|6080.7|6077.9|6088.4|6085.6|6090.7|6087.9|6080.7|6077.9|929
1613048700000|2021-02-11 13:05:00|6088.2|6085.4|6088.9|6086.1|6089.7|6086.9|6086.7|6083.9|225
1613049000000|2021-02-11 13:10:00|6089.2|6086.4|6088.7|6085.9|6091.4|6088.6|6088.2|6085.4|179
1613049300000|2021-02-11 13:15:00|6089.7|6086.9|6087.7|6084.9|6089.7|6086.9|6085.7|6082.9|441
1613049600000|2021-02-11 13:20:00|6087.9|6085.1|6088.2|6085.4|6089.7|6086.9|6084.7|6081.9|262
1613049900000|2021-02-11 13:25:00|6087.9|6085.1|6086.7|6083.9|6087.9|6085.1|6086.4|6083.6|222
1613050200000|2021-02-11 13:30:00|6087.2|6084.4|6087.7|6084.9|6090.4|6087.6|6085.7|6082.9|353
1613050500000|2021-02-11 13:35:00|6088.4|6085.6|6088.7|6085.9|6091.4|6088.6|6086.7|6083.9|745
1613050800000|2021-02-11 13:40:00|6088.9|6086.1|6098.1|6095.3|6102.7|6099.9|6088.4|6085.6|2340
1613051100000|2021-02-11 13:45:00|6097.9|6095.1|6105.9|6103.1|6106.4|6103.6|6096.4|6093.6|2865
1613051400000|2021-02-11 13:50:00|6106.1|6103.3|6107.4|6104.6|6113.1|6110.3|6105.1|6102.3|1093
1613051700000|2021-02-11 13:55:00|6107.1|6104.3|6113.4|6110.6|6114.1|6111.3|6107.1|6104.3|1085
1613052000000|2021-02-11 14:00:00|6113.6|6110.8|6110.8|6108|6119.1|6116.3|6110.1|6107.3|1448
1613052300000|2021-02-11 14:05:00|6110.6|6107.8|6113.6|6110.8|6114.8|6112|6110.1|6107.3|1487
1613052600000|2021-02-11 14:10:00|6113.1|6110.3|6117.3|6114.5|6122.8|6120|6112.1|6109.3|817
1613052900000|2021-02-11 14:15:00|6117.6|6114.8|6119.6|6116.8|6122.3|6119.5|6116.8|6114|1966
1613053200000|2021-02-11 14:20:00|6119.3|6116.5|6122.8|6120|6122.8|6120|6117|6114.2|2823
1613053500000|2021-02-11 14:25:00|6122|6119.2|6123.3|6120.5|6125.8|6123|6120.8|6118|773
1613053800000|2021-02-11 14:30:00|6123|6120.2|6126.8|6124|6127|6124.2|6117.5|6114.7|1120
1613054100000|2021-02-11 14:35:00|6126.3|6123.5|6126.3|6123.5|6130|6127.2|6121|6118.2|698
1613054400000|2021-02-11 14:40:00|6127|6124.2|6125|6122.2|6130|6127.2|6123|6120.2|1523
1613054700000|2021-02-11 14:45:00|6125.5|6122.7|6122|6119.2|6127.8|6125|6121|6118.2|928
1613055000000|2021-02-11 14:50:00|6122.3|6119.5|6111.8|6109|6122.3|6119.5|6105.5|6102.7|2908
1613055300000|2021-02-11 14:55:00|6112|6109.2|6113.3|6110.5|6119.3|6116.5|6111.8|6109|952
1613055600000|2021-02-11 15:00:00|6113.8|6111|6113.5|6110.7|6118.5|6115.7|6111.8|6109|722
1613055900000|2021-02-11 15:05:00|6113.3|6110.5|6116.5|6113.7|6116.5|6113.7|6112.5|6109.7|1279
1613056200000|2021-02-11 15:10:00|6116.3|6113.5|6121|6118.2|6125.5|6122.7|6114.3|6111.5|1908
1613056500000|2021-02-11 15:15:00|6120.7|6117.9|6121.7|6118.9|6123.5|6120.7|6118.7|6115.9|487
1613056800000|2021-02-11 15:20:00|6122.2|6119.4|6122.7|6119.9|6125.5|6122.7|6119.2|6116.4|756
1613057100000|2021-02-11 15:25:00|6123|6120.2|6122|6119.2|6125|6122.2|6116.5|6113.7|1219
1613057400000|2021-02-11 15:30:00|6122.5|6119.7|6114|6111.2|6122.5|6119.7|6112|6109.2|1158
1613057700000|2021-02-11 15:35:00|6114.2|6111.4|6114.7|6111.9|6121|6118.2|6113.2|6110.4|879
1613058000000|2021-02-11 15:40:00|6115|6112.2|6118.5|6115.7|6120.5|6117.7|6113.2|6110.4|848
1613058300000|2021-02-11 15:45:00|6118.2|6115.4|6119.5|6116.7|6121|6118.2|6117.2|6114.4|469
1613058600000|2021-02-11 15:50:00|6119.2|6116.4|6121.4|6118.6|6126.2|6123.4|6119.2|6116.4|1812
1613058900000|2021-02-11 15:55:00|6121.2|6118.4|6110.7|6107.9|6124.7|6121.9|6108|6105.2|1236
1613059200000|2021-02-11 16:00:00|6110.5|6107.7|6111.9|6109.1|6115.7|6112.9|6108.9|6106.1|770
1613059500000|2021-02-11 16:05:00|6112.2|6109.4|6120.2|6117.4|6123.9|6121.1|6111.2|6108.4|2970
1613059800000|2021-02-11 16:10:00|6120.4|6117.6|6119.2|6116.4|6120.4|6117.6|6115.4|6112.6|1013
1613060100000|2021-02-11 16:15:00|6119.4|6116.6|6117.1|6114.3|6121.2|6118.4|6116.4|6113.6|1426
1613060400000|2021-02-11 16:20:00|6116.7|6113.9|6120.9|6118.1|6123.4|6120.6|6115.4|6112.6|1237
1613060700000|2021-02-11 16:25:00|6121.4|6118.6|6123.6|6120.8|6128.3|6125.5|6116.9|6114.1|5907
1613061000000|2021-02-11 16:30:00|6122.9|6120.1|6120.6|6117.8|6124.9|6122.1|6118.9|6116.1|3103
1613061300000|2021-02-11 16:35:00|6120.9|6118.1|6113.9|6111.1|6122.9|6120.1|6113.6|6110.8|1811
1613061600000|2021-02-11 16:40:00|6114.1|6111.3|6117.1|6114.3|6118.9|6116.1|6113.4|6110.6|798
1613061900000|2021-02-11 16:45:00|6116.9|6114.1|6122.1|6119.3|6122.3|6119.5|6115.6|6112.8|2185
1613062200000|2021-02-11 16:50:00|6121.6|6118.8|6113.6|6110.8|6121.8|6119|6109.3|6106.5|1420
1613062500000|2021-02-11 16:55:00|6113.8|6111|6111.1|6108.3|6114.1|6111.3|6108.3|6105.5|853
1613062800000|2021-02-11 17:00:00|6111.3|6108.5|6105|6102.2|6112.3|6109.5|6104.8|6102|922
1613063100000|2021-02-11 17:05:00|6104.5|6101.7|6097.3|6094.5|6105|6102.2|6092|6089.2|2920
1613063400000|2021-02-11 17:10:00|6097.6|6094.8|6108|6105.2|6113.5|6110.7|6096.6|6093.8|1520
1613063700000|2021-02-11 17:15:00|6108.3|6105.5|6096.8|6094|6109.3|6106.5|6095.8|6093|1280
1613064000000|2021-02-11 17:20:00|6096.5|6093.7|6091.3|6088.5|6098|6095.2|6089.8|6087|1156
1613064300000|2021-02-11 17:25:00|6091|6088.2|6096.8|6094|6098|6095.2|6091|6088.2|592
1613064600000|2021-02-11 17:30:00|6097|6094.2|6103.7|6100.9|6110.2|6107.4|6095.8|6093|5131
1613064900000|2021-02-11 17:35:00|6104.2|6101.4|6105.7|6102.9|6110.2|6107.4|6104|6101.2|1855
1613065200000|2021-02-11 17:40:00|6106.2|6103.4|6101.5|6098.7|6106.2|6103.4|6097.5|6094.7|1308
1613065500000|2021-02-11 17:45:00|6101.7|6098.9|6104|6101.2|6104.2|6101.4|6097.5|6094.7|843
1613065800000|2021-02-11 17:50:00|6104.2|6101.4|6098.7|6095.9|6105|6102.2|6094.7|6091.9|1002
1613066100000|2021-02-11 17:55:00|6099.2|6096.4|6101.5|6098.7|6102.3|6099.5|6098|6095.2|624
1613066400000|2021-02-11 18:00:00|6101|6098.2|6097.7|6094.9|6101|6098.2|6097|6094.2|532
1613066700000|2021-02-11 18:05:00|6098|6095.2|6094|6091.2|6098|6095.2|6091|6088.2|775
1613067000000|2021-02-11 18:10:00|6093.7|6090.9|6098.2|6095.4|6099|6096.2|6090.2|6087.4|1884
1613067300000|2021-02-11 18:15:00|6097.8|6095|6095.5|6092.7|6098.8|6096|6093.5|6090.7|392
1613067600000|2021-02-11 18:20:00|6095.8|6093|6103.2|6100.4|6103.5|6100.7|6094.5|6091.7|488
1613067900000|2021-02-11 18:25:00|6103.5|6100.7|6100.2|6097.4|6105.2|6102.4|6099.2|6096.4|450
1613068200000|2021-02-11 18:30:00|6100.5|6097.7|6106.7|6103.9|6106.7|6103.9|6099.2|6096.4|1037
1613068500000|2021-02-11 18:35:00|6106.2|6103.4|6100.7|6097.9|6106.7|6103.9|6098.9|6096.1|444
1613068800000|2021-02-11 18:40:00|6100.9|6098.1|6098.2|6095.4|6102.4|6099.6|6097.9|6095.1|368
1613069100000|2021-02-11 18:45:00|6098.4|6095.6|6097.2|6094.4|6099.9|6097.1|6096.9|6094.1|587
1613069400000|2021-02-11 18:50:00|6098.2|6095.4|6096.2|6093.4|6100.7|6097.9|6096.2|6093.4|424
1613069700000|2021-02-11 18:55:00|6096.4|6093.6|6097.9|6095.1|6098.9|6096.1|6094.2|6091.4|538
1613070000000|2021-02-11 19:00:00|6098.2|6095.4|6095.9|6093.1|6098.2|6095.4|6089.9|6087.1|1490
1613070300000|2021-02-11 19:05:00|6095.4|6092.6|6095.2|6092.4|6101.7|6098.9|6095.2|6092.4|2397
1613070600000|2021-02-11 19:10:00|6095.7|6092.9|6094.6|6091.8|6095.7|6092.9|6088.7|6085.9|2578
1613070900000|2021-02-11 19:15:00|6094.4|6091.6|6091.9|6089.1|6096.2|6093.4|6091.2|6088.4|1037
1613071200000|2021-02-11 19:20:00|6092.2|6089.4|6095.6|6092.8|6099.2|6096.4|6091.9|6089.1|2530
1613071500000|2021-02-11 19:25:00|6095.9|6093.1|6089.9|6087.1|6096.9|6094.1|6089.6|6086.8|10378
1613071800000|2021-02-11 19:30:00|6090.2|6087.4|6075.4|6072.6|6090.4|6087.6|6073.2|6070.4|2618
1613072100000|2021-02-11 19:35:00|6075.7|6072.9|6072.2|6069.4|6075.7|6072.9|6066.9|6064.1|2598
1613072400000|2021-02-11 19:40:00|6071.9|6069.1|6074.2|6071.4|6074.7|6071.9|6070.7|6067.9|555
1613072700000|2021-02-11 19:45:00|6073.7|6070.9|6070.7|6067.9|6073.7|6070.9|6066.9|6064.1|638
1613073000000|2021-02-11 19:50:00|6070.2|6067.4|6064.7|6061.9|6070.7|6067.9|6063.4|6060.6|767
1613073300000|2021-02-11 19:55:00|6063.9|6061.1|6064.2|6061.4|6066.2|6063.4|6060.7|6057.9|653
1613073600000|2021-02-11 20:00:00|6063.9|6061.1|6061.9|6059.1|6065.9|6063.1|6061.9|6059.1|458
1613073900000|2021-02-11 20:05:00|6062.2|6059.4|6064.6|6061.8|6065.1|6062.3|6059.6|6056.8|904
1613074200000|2021-02-11 20:10:00|6063.9|6061.1|6064.9|6062.1|6066.6|6063.8|6063.2|6060.4|418
1613074500000|2021-02-11 20:15:00|6065.1|6062.3|6060.2|6057.4|6065.6|6062.8|6059.9|6057.1|917
1613074800000|2021-02-11 20:20:00|6059.9|6057.1|6062.9|6060.1|6062.9|6060.1|6058.2|6055.4|443
1613075100000|2021-02-11 20:25:00|6062.7|6059.9|6063.4|6060.6|6064.9|6062.1|6060.2|6057.4|882
1613075400000|2021-02-11 20:30:00|6063.2|6060.4|6062.6|6059.8|6063.7|6060.9|6061.2|6058.4|222
1613075700000|2021-02-11 20:35:00|6062.4|6059.6|6064.6|6061.8|6064.6|6061.8|6058.4|6055.6|937
1613076000000|2021-02-11 20:40:00|6064.3|6061.5|6061.6|6058.8|6066.6|6063.8|6061.6|6058.8|345
1613076300000|2021-02-11 20:45:00|6061.1|6058.3|6059.9|6057.1|6061.9|6059.1|6059.6|6056.8|247
1613076600000|2021-02-11 20:50:00|6059.6|6056.8|6064.9|6062.1|6066.6|6063.8|6059.6|6056.8|676
1613076900000|2021-02-11 20:55:00|6065.6|6062.8|6067.6|6064.8|6068.9|6066.1|6064.9|6062.1|270
1613077200000|2021-02-11 21:00:00|6067.1|6064.3|6064.3|6061.5|6067.9|6065.1|6063.3|6060.5|389
1613077500000|2021-02-11 21:05:00|6064.6|6061.8|6066.6|6063.8|6066.8|6064|6064.3|6061.5|72
1613077800000|2021-02-11 21:10:00|6067.3|6064.5|6067.8|6065|6067.8|6065|6066|6063.2|71
1613078100000|2021-02-11 21:15:00|6067.3|6064.5|6066.6|6063.8|6067.8|6065|6065.6|6062.8|62
1613078400000|2021-02-11 21:20:00|6066.8|6064|6065|6062.2|6066.8|6064|6064.8|6062|62
1613078700000|2021-02-11 21:25:00|6065.3|6062.5|6067.3|6064.5|6067.8|6065|6065.3|6062.5|168
1613079000000|2021-02-11 21:30:00|6067.8|6065|6069.6|6066.8|6069.8|6067|6067.1|6064.3|122
1613079300000|2021-02-11 21:35:00|6069.8|6067|6069.3|6066.5|6070.6|6067.8|6069.3|6066.5|53
1613079600000|2021-02-11 21:40:00|6069|6066.2|6064.5|6061.7|6069.6|6066.8|6064|6061.2|220
1613079900000|2021-02-11 21:45:00|6064.8|6062|6053.5|6050.7|6065.8|6063|6053.5|6050.7|260
1613080200000|2021-02-11 21:50:00|6054.5|6051.7|6060|6057.2|6061.5|6058.7|6052.8|6050|206
1613080500000|2021-02-11 21:55:00|6060.3|6057.5|6064.8|6062|6065.9|6062|6058.3|6053.4|175
1613080800000|2021-02-11 22:00:00|6065.3|6062.5|6067.8|6065|6075.2|6068.4|6065.3|6062.5|43
1613081100000|2021-02-11 22:05:00|6067.5|6064.7|6066.3|6063.5|6067.5|6064.7|6066|6063.2|30
1613081400000|2021-02-11 22:10:00|6067.1|6064.3|6067.8|6065|6067.8|6065|6067.1|6064.3|2
1613081700000|2021-02-11 22:15:00|||||||||35
1613082300000|2021-02-11 22:25:00|||||||||17
1613082600000|2021-02-11 22:30:00|||||||||1
1613083200000|2021-02-11 22:40:00|||||||||15
1613083500000|2021-02-11 22:45:00|6067.7|6064.9|6066.5|6063.7|6067.7|6064.9|6066.5|6063.7|37
1613083800000|2021-02-11 22:50:00|||||||||5
1613084100000|2021-02-11 22:55:00|6069.2|6059.2|6068.8|6058.8|6069.2|6059.2|6067.8|6057.8|6
1613091600000|2021-02-12 01:00:00|6055.1|6052.3|6059.3|6056.5|6061.3|6058.5|6055.1|6052.3|279
1613091900000|2021-02-12 01:05:00|6059.1|6056.3|6056.1|6053.3|6059.1|6056.3|6055.6|6052.8|113
1613092200000|2021-02-12 01:10:00|6056.6|6053.8|6047.3|6044.5|6057.1|6054.3|6047.1|6044.3|360
1613092500000|2021-02-12 01:15:00|6047.6|6044.8|6049.1|6046.3|6052.3|6049.5|6047.1|6044.3|167
1613092800000|2021-02-12 01:20:00|6049.3|6046.5|6051.5|6048.7|6053.3|6050.5|6049.1|6046.3|43
1613093100000|2021-02-12 01:25:00|6051.3|6048.5|6054|6051.2|6054|6051.2|6050.8|6048|88
1613093400000|2021-02-12 01:30:00|6054.3|6051.5|6053.5|6050.7|6055|6052.2|6053.3|6050.5|71
1613093700000|2021-02-12 01:35:00|6053.8|6051|6051.5|6048.7|6054|6051.2|6049.5|6046.7|46
1613094000000|2021-02-12 01:40:00|6051.3|6048.5|6050.3|6047.5|6052|6049.2|6047.8|6045|79
1613094300000|2021-02-12 01:45:00|6050|6047.2|6048.3|6045.5|6050|6047.2|6046.8|6044|12
1613094600000|2021-02-12 01:50:00|6047.8|6045|6049.2|6046.4|6049.2|6046.4|6045|6042.2|42
1613094900000|2021-02-12 01:55:00|6049.5|6046.7|6052|6049.2|6052|6049.2|6049.5|6046.7|16
1613095200000|2021-02-12 02:00:00|6051.7|6048.9|6050.3|6047.5|6053|6050.2|6049.5|6046.7|50
1613095500000|2021-02-12 02:05:00|6050.5|6047.7|6050|6047.2|6050.8|6048|6049.2|6046.4|9
1613095800000|2021-02-12 02:10:00|6049.5|6046.7|6047|6044.2|6050.7|6047.9|6046.3|6043.5|73
1613096100000|2021-02-12 02:15:00|6047.5|6044.7|6048.8|6046|6050.5|6047.7|6047.5|6044.7|68
1613096400000|2021-02-12 02:20:00|6048.3|6045.5|6047.8|6045|6049|6046.2|6047.5|6044.7|20
1613096700000|2021-02-12 02:25:00|6048|6045.2|6048|6045.2|6048|6045.2|6047|6044.2|15
1613097000000|2021-02-12 02:30:00|6047.7|6044.9|6048|6045.2|6048|6045.2|6047|6044.2|4
1613097300000|2021-02-12 02:35:00|6048.2|6045.4|6048.5|6045.7|6048.7|6045.9|6047.2|6044.4|22
1613097600000|2021-02-12 02:40:00|6048.2|6045.4|6048|6045.2|6048.5|6045.7|6047|6044.2|19
1613097900000|2021-02-12 02:45:00|6048.2|6045.4|6048|6045.2|6048.2|6045.4|6048|6045.2|2
1613098200000|2021-02-12 02:50:00|6048.2|6045.4|6046.2|6043.4|6049|6046.2|6044.7|6041.9|46
1613098500000|2021-02-12 02:55:00|6046|6043.2|6046.9|6044.1|6046.9|6044.1|6044.7|6041.9|19
1613098800000|2021-02-12 03:00:00|6046.7|6043.9|6044.9|6042.1|6047.2|6044.4|6044.7|6041.9|16
1613099100000|2021-02-12 03:05:00|6045.2|6042.4|6045.2|6042.4|6045.9|6043.1|6044.7|6041.9|14
1613099400000|2021-02-12 03:10:00|6044.9|6042.1|6045.2|6042.4|6045.9|6043.1|6044.9|6042.1|11
1613099700000|2021-02-12 03:15:00|6045.5|6042.7|6047.2|6044.4|6047.2|6044.4|6044.9|6042.1|24
1613100000000|2021-02-12 03:20:00|6046.9|6044.1|6046.9|6044.1|6046.9|6044.1|6046.7|6043.9|8
1613100300000|2021-02-12 03:25:00|6047.9|6045.1|6048.9|6046.1|6048.9|6046.1|6046.9|6044.1|25
1613100600000|2021-02-12 03:30:00|6049.1|6046.3|6050.9|6048.1|6050.9|6048.1|6048.7|6045.9|50
1613100900000|2021-02-12 03:35:00|6049.9|6047.1|6051.9|6049.1|6052.4|6049.6|6049.9|6047.1|38
1613101200000|2021-02-12 03:40:00|6052.1|6049.3|6051.9|6049.1|6052.1|6049.3|6051.4|6048.6|17
1613101500000|2021-02-12 03:45:00|6051.6|6048.8|6050.9|6048.1|6051.9|6049.1|6050.9|6048.1|11
1613101800000|2021-02-12 03:50:00|6051.4|6048.6|6052.9|6050.1|6053.2|6050.4|6051.4|6048.6|15
1613102100000|2021-02-12 03:55:00|6053.2|6050.4|6054.7|6051.9|6055.9|6053.1|6053.2|6050.4|16
1613102400000|2021-02-12 04:00:00|6054.9|6052.1|6055.1|6052.3|6055.9|6053.1|6054.9|6052.1|9
1613102700000|2021-02-12 04:05:00|6054.6|6051.8|6056.9|6054.1|6056.9|6054.1|6054.1|6051.3|24
1613103000000|2021-02-12 04:10:00|6055.9|6053.1|6054.1|6051.3|6056.1|6053.3|6054.1|6051.3|31
1613103300000|2021-02-12 04:15:00|6054.4|6051.6|6054.9|6052.1|6055.1|6052.3|6054.1|6051.3|8
1613103600000|2021-02-12 04:20:00|6054.1|6051.3|6054.6|6051.8|6054.9|6052.1|6054.1|6051.3|19
1613103900000|2021-02-12 04:25:00|6054.4|6051.6|6055.6|6052.8|6056.6|6053.8|6054.1|6051.3|8
1613104200000|2021-02-12 04:30:00|6055.1|6052.3|6055.6|6052.8|6057.6|6054.8|6055.1|6052.3|20
1613104500000|2021-02-12 04:35:00|6054.8|6052|6054.1|6051.3|6054.8|6052|6054.1|6051.3|8
1613104800000|2021-02-12 04:40:00|6053.8|6051|6053.8|6051|6053.8|6051|6053.8|6051|13
1613105100000|2021-02-12 04:45:00|6054.1|6051.3|6052.6|6049.8|6054.1|6051.3|6052.1|6049.3|27
1613105400000|2021-02-12 04:50:00|6052.8|6050|6052.1|6049.3|6052.8|6050|6051.8|6049|1
1613105700000|2021-02-12 04:55:00|6051.8|6049|6050.8|6048|6052.1|6049.3|6050.8|6048|24
1613106000000|2021-02-12 05:00:00|6051.1|6048.3|6052.6|6049.8|6052.8|6050|6050.6|6047.8|136
1613106300000|2021-02-12 05:05:00|6052.1|6049.3|6053.8|6051|6053.8|6051|6051.8|6049|15
1613106600000|2021-02-12 05:10:00|6053.6|6050.8|6054.8|6052|6054.8|6052|6053.1|6050.3|0
1613106900000|2021-02-12 05:15:00|6054.6|6051.8|6054.6|6051.8|6055.1|6052.3|6053.6|6050.8|4
1613107200000|2021-02-12 05:20:00|6054.1|6051.3|6055.8|6053|6055.8|6053|6053.6|6050.8|4
1613107500000|2021-02-12 05:25:00|6057.3|6054.5|6056.8|6054|6057.3|6054.5|6055.8|6053|15
1613107800000|2021-02-12 05:30:00|6057.3|6054.5|6057.6|6054.8|6059.6|6056.8|6057.1|6054.3|36
1613108100000|2021-02-12 05:35:00|6057.8|6055|6057.6|6054.8|6058.6|6055.8|6057.3|6054.5|23
1613108400000|2021-02-12 05:40:00|6057.8|6055|6057.5|6054.7|6058.8|6056|6056.5|6053.7|14
1613108700000|2021-02-12 05:45:00|6057.8|6055|6055.8|6053|6057.8|6055|6055.8|6053|13
1613109000000|2021-02-12 05:50:00|6055.5|6052.7|6055.8|6053|6056.3|6053.5|6054.8|6052|14
1613109300000|2021-02-12 05:55:00|6055.5|6052.7|6052.8|6050|6055.5|6052.7|6052.8|6050|87
1613109600000|2021-02-12 06:00:00|6053|6050.2|6051.3|6048.5|6053.8|6051|6051|6048.2|56
1613109900000|2021-02-12 06:05:00|6051|6048.2|6052|6049.2|6052.7|6049.9|6051|6048.2|34
1613110200000|2021-02-12 06:10:00|6052.5|6049.7|6047.7|6044.9|6052.7|6049.9|6046.7|6043.9|78
1613110500000|2021-02-12 06:15:00|6046.7|6043.9|6047.7|6044.9|6048.7|6045.9|6046.7|6043.9|46
1613110800000|2021-02-12 06:20:00|6047.5|6044.7|6049.2|6046.4|6049.2|6046.4|6046.7|6043.9|25
1613111100000|2021-02-12 06:25:00|6049|6046.2|6048.5|6045.7|6049|6046.2|6047.5|6044.7|341
1613111400000|2021-02-12 06:30:00|6048.7|6045.9|6047.4|6044.6|6048.7|6045.9|6047.4|6044.6|16
1613111700000|2021-02-12 06:35:00|6048.2|6045.4|6047.7|6044.9|6048.2|6045.4|6044.3|6041.5|72
1613112000000|2021-02-12 06:40:00|6048|6045.2|6046.5|6043.7|6048.7|6045.9|6045.7|6042.9|10
1613112300000|2021-02-12 06:45:00|6046.7|6043.9|6040.7|6037.9|6046.7|6043.9|6040.4|6037.6|115
1613112600000|2021-02-12 06:50:00|6041|6038.2|6043.7|6040.9|6044|6041.2|6041|6038.2|35
1613112900000|2021-02-12 06:55:00|6043.9|6041.1|6043|6040.2|6044.7|6041.9|6043|6040.2|34
1613113200000|2021-02-12 07:00:00|6043.2|6040.4|6040.7|6037.9|6044.5|6041.7|6040.7|6037.9|110
1613113500000|2021-02-12 07:05:00|6041|6038.2|6039.7|6036.9|6041.7|6038.9|6039.7|6036.9|131
1613113800000|2021-02-12 07:10:00|6039.2|6036.4|6037|6034.2|6039.2|6036.4|6035.5|6032.7|413
1613114100000|2021-02-12 07:15:00|6036.5|6033.7|6035.7|6032.9|6038.4|6035.6|6034.9|6032.1|361
1613114400000|2021-02-12 07:20:00|6035.4|6032.6|6043.7|6040.9|6045|6041.1|6035.4|6032.6|681
1613114700000|2021-02-12 07:25:00|6044.2|6041.4|6050.2|6047.4|6050.4|6047.6|6043.6|6040.8|245
1613115000000|2021-02-12 07:30:00|6049.9|6047.1|6049.2|6046.4|6052.4|6049.6|6047.7|6044.9|323
1613115300000|2021-02-12 07:35:00|6048.9|6046.1|6049.7|6046.9|6053.9|6051.1|6048.4|6045.6|297
1613115600000|2021-02-12 07:40:00|6049.4|6046.6|6053.6|6050.8|6055.1|6052.3|6048.7|6045.9|283
1613115900000|2021-02-12 07:45:00|6053.4|6050.6|6055.4|6052.6|6055.4|6052.6|6052.6|6049.8|58
1613116200000|2021-02-12 07:50:00|6054.9|6052.1|6054.6|6051.8|6055.4|6052.6|6050.9|6048.1|302
1613116500000|2021-02-12 07:55:00|6054.1|6051.3|6054.6|6051.8|6055.6|6052.8|6053.6|6050.8|148
1613116800000|2021-02-12 08:00:00|6055.1|6052.3|6047.6|6044.8|6058.9|6056.1|6044.6|6041.8|520
1613117100000|2021-02-12 08:05:00|6047.9|6045.1|6046.9|6044.1|6049.6|6046.8|6042.6|6039.8|286
1613117400000|2021-02-12 08:10:00|6046.4|6043.6|6041.4|6038.6|6047.1|6044.3|6039.9|6037.1|709
1613117700000|2021-02-12 08:15:00|6041.1|6038.3|6043.1|6040.3|6046.1|6043.3|6040.9|6038.1|226
1613118000000|2021-02-12 08:20:00|6042.9|6040.1|6041.4|6038.6|6043.6|6040.8|6039.6|6036.8|277
1613118300000|2021-02-12 08:25:00|6040.9|6038.1|6036.6|6033.8|6041.4|6038.6|6034.9|6032.1|694
1613118600000|2021-02-12 08:30:00|6036.9|6034.1|6037.1|6034.3|6039.4|6036.6|6033.9|6031.1|907
1613118900000|2021-02-12 08:35:00|6036.9|6034.1|6032.6|6029.8|6037.6|6034.8|6031.9|6029.1|765
1613119200000|2021-02-12 08:40:00|6032.4|6029.6|6032.9|6030.1|6035.6|6032.8|6030.6|6027.8|808
1613119500000|2021-02-12 08:45:00|6032.4|6029.6|6024.6|6021.8|6032.4|6029.6|6024.4|6021.6|892
1613119800000|2021-02-12 08:50:00|6024.9|6022.1|6026.3|6023.5|6027.9|6025.1|6020.9|6018.1|671
1613120100000|2021-02-12 08:55:00|6026.6|6023.8|6018.8|6016|6026.6|6023.8|6018.8|6016|716
1613120400000|2021-02-12 09:00:00|6019.3|6016.5|6017.6|6014.8|6022.8|6020|6016.8|6014|681
1613120700000|2021-02-12 09:05:00|6018.3|6015.5|6013.6|6010.8|6019.3|6016.5|6013.3|6010.5|515
1613121000000|2021-02-12 09:10:00|6013.8|6011|6023.8|6021|6023.8|6021|6013.6|6010.8|1065
1613121300000|2021-02-12 09:15:00|6023.6|6020.8|6023.8|6021|6025.3|6022.5|6022.3|6019.5|823
1613121600000|2021-02-12 09:20:00|6023.3|6020.5|6025|6022.2|6032|6029.2|6023.3|6020.5|716
1613121900000|2021-02-12 09:25:00|6024.8|6022|6032.7|6029.9|6034.5|6031.7|6024.8|6022|1376
1613122200000|2021-02-12 09:30:00|6032.5|6029.7|6029|6026.2|6032.7|6029.9|6027|6024.2|339
1613122500000|2021-02-12 09:35:00|6029.3|6026.5|6028.3|6025.5|6031.3|6028.5|6027.3|6024.5|968
1613122800000|2021-02-12 09:40:00|6027.8|6025|6036.7|6033.9|6037.2|6034.4|6027.8|6025|471
1613123100000|2021-02-12 09:45:00|6037|6034.2|6046.8|6044|6049|6046.2|6036.5|6033.7|774
1613123400000|2021-02-12 09:50:00|6046|6043.2|6048.2|6045.4|6049.2|6046.4|6044.7|6041.9|422
1613123700000|2021-02-12 09:55:00|6048|6045.2|6048.2|6045.4|6053|6050.2|6046.7|6043.9|1231
1613124000000|2021-02-12 10:00:00|6048|6045.2|6051.4|6048.6|6056|6053.2|6047.2|6044.4|558
1613124300000|2021-02-12 10:05:00|6050.9|6048.1|6048.9|6046.1|6052.4|6049.6|6048.2|6045.4|268
1613124600000|2021-02-12 10:10:00|6048.2|6045.4|6046.9|6044.1|6048.9|6046.1|6045.2|6042.4|379
1613124900000|2021-02-12 10:15:00|6047.2|6044.4|6045.9|6043.1|6048.2|6045.4|6045.2|6042.4|241
1613125200000|2021-02-12 10:20:00|6046.2|6043.4|6057.9|6055.1|6059.2|6056.4|6046.2|6043.4|422
1613125500000|2021-02-12 10:25:00|6057.7|6054.9|6055.9|6053.1|6065.9|6063.1|6055.4|6052.6|968
1613125800000|2021-02-12 10:30:00|6055.6|6052.8|6052.9|6050.1|6055.9|6053.1|6050.9|6048.1|267
1613126100000|2021-02-12 10:35:00|6052.5|6049.7|6054.2|6051.4|6055.9|6053.1|6052.2|6049.4|77
1613126400000|2021-02-12 10:40:00|6054.4|6051.6|6053.2|6050.4|6057.2|6054.4|6053.2|6050.4|1529
1613126700000|2021-02-12 10:45:00|6052.9|6050.1|6057.5|6054.7|6059.2|6056.4|6052.9|6050.1|454
1613127000000|2021-02-12 10:50:00|6057.2|6054.4|6059.7|6056.9|6060.2|6057.4|6056.5|6053.7|299
1613127300000|2021-02-12 10:55:00|6059.4|6056.6|6062.4|6059.6|6068.9|6066.1|6059.2|6056.4|974
1613127600000|2021-02-12 11:00:00|6062.2|6059.4|6057.4|6054.6|6062.2|6059.4|6055.7|6052.9|481
1613127900000|2021-02-12 11:05:00|6057.2|6054.4|6051.2|6048.4|6057.2|6054.4|6050.9|6048.1|427
1613128200000|2021-02-12 11:10:00|6051.4|6048.6|6051.9|6049.1|6052.4|6049.6|6046.4|6043.6|920
1613128500000|2021-02-12 11:15:00|6051.4|6048.6|6048.6|6045.8|6051.4|6048.6|6047.4|6044.6|305
1613128800000|2021-02-12 11:20:00|6048.9|6046.1|6050.6|6047.8|6054.9|6052.1|6048.9|6046.1|363
1613129100000|2021-02-12 11:25:00|6050.9|6048.1|6049.1|6046.3|6050.9|6048.1|6046.9|6044.1|323
1613129400000|2021-02-12 11:30:00|6048.1|6045.3|6046.4|6043.6|6052.4|6049.6|6046.1|6043.3|262
1613129700000|2021-02-12 11:35:00|6046.6|6043.8|6046.4|6043.6|6048.4|6045.6|6044.1|6041.3|228
1613130000000|2021-02-12 11:40:00|6046.2|6043.4|6048.4|6045.6|6048.4|6045.6|6044.4|6041.6|227
1613130300000|2021-02-12 11:45:00|6047.7|6044.9|6042.4|6039.6|6048.4|6045.6|6041.4|6038.6|221
1613130600000|2021-02-12 11:50:00|6042.7|6039.9|6045.4|6042.6|6045.7|6042.9|6037.9|6035.1|679
1613130900000|2021-02-12 11:55:00|6045.7|6042.9|6044.1|6041.3|6046.7|6043.9|6042.2|6039.4|240
1613131200000|2021-02-12 12:00:00|6044.8|6042|6054.8|6052|6056.1|6053.3|6044.7|6041.9|1010
1613131500000|2021-02-12 12:05:00|6054.6|6051.8|6052.5|6049.7|6055.8|6053|6051.8|6049|70
1613131800000|2021-02-12 12:10:00|6052.8|6050|6056|6053.2|6056.5|6053.7|6052.1|6049.3|1503
1613132100000|2021-02-12 12:15:00|6055.5|6052.7|6049.5|6046.7|6057.5|6054.7|6049.5|6046.7|306
1613132400000|2021-02-12 12:20:00|6049.2|6046.4|6051.5|6048.7|6052.5|6049.7|6048.5|6045.7|175
1613132700000|2021-02-12 12:25:00|6051.7|6048.9|6049.2|6046.4|6052.2|6049.4|6043.2|6040.4|861
1613133000000|2021-02-12 12:30:00|6049|6046.2|6051|6048.2|6052|6049.2|6044.5|6041.7|2432
1613133300000|2021-02-12 12:35:00|6051.2|6048.4|6051.4|6048.6|6053.4|6050.6|6049.4|6046.6|1538
1613133600000|2021-02-12 12:40:00|6051.6|6048.8|6056.1|6053.3|6057.6|6054.8|6051.4|6048.6|441
1613133900000|2021-02-12 12:45:00|6056.4|6053.6|6057.1|6054.3|6057.4|6054.6|6054.1|6051.3|259
1613134200000|2021-02-12 12:50:00|6057.4|6054.6|6062.8|6060|6063.5|6060.7|6056.1|6053.3|1440
1613134500000|2021-02-12 12:55:00|6063|6060.2|6059.3|6056.5|6065.5|6062.7|6057.1|6054.3|1459
1613134800000|2021-02-12 13:00:00|6059.1|6056.3|6065.1|6062.3|6065.8|6063|6059.1|6056.3|884
1613135100000|2021-02-12 13:05:00|6064.8|6062|6065.8|6063|6068|6065.2|6062|6059.2|873
1613135400000|2021-02-12 13:10:00|6065.5|6062.7|6067.3|6064.5|6067.3|6064.5|6062.1|6059.3|1005
1613135700000|2021-02-12 13:15:00|6066.8|6064|6067.3|6064.5|6068.8|6066|6065.1|6062.3|370
1613136000000|2021-02-12 13:20:00|6067.6|6064.8|6072.8|6070|6073.5|6070.7|6064.8|6062|469
1613136300000|2021-02-12 13:25:00|6073.2|6070.4|6078.9|6076.1|6082.4|6079.6|6072.8|6070|2806
1613136600000|2021-02-12 13:30:00|6078.5|6075.7|6077.9|6075.1|6081.2|6078.4|6074.9|6072.1|1146
1613136900000|2021-02-12 13:35:00|6078.2|6075.4|6074.5|6071.7|6080.3|6076.1|6072|6069.2|1958
1613137200000|2021-02-12 13:40:00|6075.2|6072.4|6078.2|6075.4|6080.2|6077.4|6074.7|6071.9|2212
1613137500000|2021-02-12 13:45:00|6078.9|6076.1|6077.2|6074.4|6081.9|6079.1|6075.9|6073.1|830
1613137800000|2021-02-12 13:50:00|6076.9|6074.1|6088.2|6085.4|6089.6|6086.8|6076.9|6074.1|1312
1613138100000|2021-02-12 13:55:00|6088.4|6085.6|6087.9|6085.1|6091.4|6088.6|6086.2|6083.4|1078
1613138400000|2021-02-12 14:00:00|6087.7|6084.9|6091.9|6089.1|6094.2|6091.4|6087.7|6084.9|1445
1613138700000|2021-02-12 14:05:00|6092.2|6089.4|6090.6|6087.8|6104.8|6102|6088.6|6085.8|10475
1613139000000|2021-02-12 14:10:00|6090.3|6087.5|6091.6|6088.8|6094.6|6091.8|6087.9|6085.1|2376
1613139300000|2021-02-12 14:15:00|6091.4|6088.6|6088.3|6085.5|6093.9|6091.1|6085.9|6083.1|1866
1613139600000|2021-02-12 14:20:00|6088.6|6085.8|6092.6|6089.8|6093.3|6090.5|6085.3|6082.5|1994
1613139900000|2021-02-12 14:25:00|6092.3|6089.5|6094.6|6091.8|6096.6|6093.8|6089.6|6086.8|855
1613140200000|2021-02-12 14:30:00|6094.9|6092.1|6098.9|6096.1|6108.4|6105.6|6090.9|6088.1|1840
1613140500000|2021-02-12 14:35:00|6098.6|6095.8|6102.1|6099.3|6108.6|6105.8|6096.6|6093.8|1100
1613140800000|2021-02-12 14:40:00|6102.6|6099.8|6114.4|6111.6|6117|6114.2|6102.6|6099.8|2241
1613141100000|2021-02-12 14:45:00|6114.1|6111.3|6120.3|6117.5|6121|6118.2|6112.6|6109.8|1575
1613141400000|2021-02-12 14:50:00|6120.6|6117.8|6116.1|6113.3|6122.6|6119.8|6113.6|6110.8|969
1613141700000|2021-02-12 14:55:00|6115.8|6113|6121|6118.2|6125|6122.2|6115.8|6113|3200
1613142000000|2021-02-12 15:00:00|6121.3|6118.5|6132.4|6129.6|6139.4|6136.6|6120.3|6117.5|2819
1613142300000|2021-02-12 15:05:00|6132.2|6129.4|6129.2|6126.4|6134|6131.2|6126.7|6123.9|1216
1613142600000|2021-02-12 15:10:00|6129.4|6126.6|6132|6129.2|6132.4|6129.6|6128|6125.2|941
1613142900000|2021-02-12 15:15:00|6132.4|6129.6|6121.7|6118.9|6133|6130.2|6121|6118.2|1225
1613143200000|2021-02-12 15:20:00|6121.4|6118.6|6125.9|6123.1|6129.4|6126.6|6117|6114.2|1812
1613143500000|2021-02-12 15:25:00|6126.1|6123.3|6123.4|6120.6|6127.4|6124.6|6121.2|6118.4|1132
1613143800000|2021-02-12 15:30:00|6123.7|6120.9|6118.4|6115.6|6124.7|6121.9|6116.4|6113.6|2370
1613144100000|2021-02-12 15:35:00|6119.1|6116.3|6124.4|6121.6|6129.4|6126.6|6119.1|6116.3|988
1613144400000|2021-02-12 15:40:00|6124.7|6121.9|6130.4|6127.6|6130.7|6127.9|6120.7|6117.9|1273
1613144700000|2021-02-12 15:45:00|6130.7|6127.9|6135.8|6133|6138|6135.2|6130.7|6127.9|4120
1613145000000|2021-02-12 15:50:00|6136.3|6133.5|6127.4|6124.6|6137.8|6135|6126.4|6123.6|1600
1613145300000|2021-02-12 15:55:00|6127.1|6124.3|6128.1|6125.3|6134|6131.2|6126.4|6123.6|1865
1613145600000|2021-02-12 16:00:00|6128.3|6125.5|6122.4|6119.6|6131.1|6128.3|6121.4|6118.6|2477
1613145900000|2021-02-12 16:05:00|6121.9|6119.1|6124.9|6122.1|6126.4|6123.6|6120.4|6117.6|1443
1613146200000|2021-02-12 16:10:00|6125.1|6122.3|6145.8|6143|6145.9|6143.1|6125.1|6122.3|5885
1613146500000|2021-02-12 16:15:00|6146.1|6143.3|6158.5|6155.7|6160.2|6157.4|6146.1|6143.3|5378
1613146800000|2021-02-12 16:20:00|6159.2|6156.4|6163.2|6160.4|6167.4|6164.6|6156|6153.2|4647
1613147100000|2021-02-12 16:25:00|6163.7|6160.9|6163.9|6161.1|6168.8|6166|6161.8|6159|5215
1613147400000|2021-02-12 16:30:00|6164.2|6161.4|6195.9|6193.1|6206.4|6203.6|6164.2|6161.4|7403
1613147700000|2021-02-12 16:35:00|6196.2|6193.4|6206.9|6204.1|6216.9|6214.1|6193.2|6190.4|5413
1613148000000|2021-02-12 16:40:00|6206.6|6203.8|6205.6|6202.8|6211|6206.1|6196.2|6193.4|2639
1613148300000|2021-02-12 16:45:00|6205.4|6202.6|6209.6|6206.8|6214.6|6211.8|6203.2|6200.4|2122
1613148600000|2021-02-12 16:50:00|6210.1|6207.3|6216.9|6214.1|6241.6|6238.8|6209.6|6206.8|3938
1613148900000|2021-02-12 16:55:00|6216.6|6213.8|6218.3|6215.5|6222.6|6219.8|6208.9|6206.1|2314
1613149200000|2021-02-12 17:00:00|6218.6|6215.8|6209.6|6206.8|6221.3|6218.5|6207.9|6205.1|2224
1613149500000|2021-02-12 17:05:00|6209.3|6206.5|6223.1|6220.3|6226.1|6223.3|6205.9|6203.1|1759
1613149800000|2021-02-12 17:10:00|6222.9|6220.1|6232.1|6229.3|6234.8|6232|6222.9|6220.1|1226
1613150100000|2021-02-12 17:15:00|6231.8|6229|6246.3|6243.5|6248.8|6246|6231.8|6229|2625
1613150400000|2021-02-12 17:20:00|6246.7|6243.9|6239.5|6236.7|6248|6245.2|6233.8|6231|3717
1613150700000|2021-02-12 17:25:00|6240|6237.2|6251.7|6248.9|6253.2|6250.4|6240|6237.2|2952
1613151000000|2021-02-12 17:30:00|6252|6249.2|6241.2|6238.4|6252.4|6249.6|6236|6233.2|3140
1613151300000|2021-02-12 17:35:00|6241|6238.2|6242|6239.2|6250.7|6247.9|6239.2|6236.4|2148
1613151600000|2021-02-12 17:40:00|6242.2|6239.4|6245.4|6242.6|6246.4|6243.6|6240.4|6237.6|656
1613151900000|2021-02-12 17:45:00|6245.7|6242.9|6239.9|6237.1|6247.4|6244.6|6229.2|6226.4|3725
1613152200000|2021-02-12 17:50:00|6240.4|6237.6|6231.1|6228.3|6242.9|6240.1|6229.1|6226.3|2048
1613152500000|2021-02-12 17:55:00|6230.8|6228|6236.4|6233.6|6241.3|6238.5|6230.8|6228|3374
1613152800000|2021-02-12 18:00:00|6236.1|6233.3|6237.7|6234.9|6240.8|6238|6233.3|6230.5|4060
1613153100000|2021-02-12 18:05:00|6238|6235.2|6229.3|6226.5|6238.3|6235.5|6226.3|6223.5|1334
1613153400000|2021-02-12 18:10:00|6229|6226.2|6226|6223.2|6230|6227.2|6223.5|6220.7|2592
1613153700000|2021-02-12 18:15:00|6226.3|6223.5|6228.8|6226|6235.5|6232.7|6224.5|6221.7|869
1613154000000|2021-02-12 18:20:00|6229.5|6226.7|6235.7|6232.9|6236.2|6233.4|6227.2|6224.4|713
1613154300000|2021-02-12 18:25:00|6235.5|6232.7|6241.7|6238.9|6244|6241.2|6233.7|6230.9|3145
1613154600000|2021-02-12 18:30:00|6242|6239.2|6240.7|6237.9|6243.1|6240.3|6236|6233.2|891
1613154900000|2021-02-12 18:35:00|6239.7|6236.9|6233.7|6230.9|6240.7|6237.9|6231.9|6229.1|2269
1613155200000|2021-02-12 18:40:00|6233.9|6231.1|6229.2|6226.4|6235.7|6232.9|6228.7|6225.9|834
1613155500000|2021-02-12 18:45:00|6228.9|6226.1|6233.4|6230.6|6237.1|6234.3|6227.9|6225.1|5753
1613155800000|2021-02-12 18:50:00|6233.1|6230.3|6240.1|6237.3|6241.1|6238.3|6231.8|6229|3958
1613156100000|2021-02-12 18:55:00|6240.4|6237.6|6238.1|6235.3|6240.4|6237.6|6226.1|6223.3|2638
1613156400000|2021-02-12 19:00:00|6238.3|6235.5|6228.3|6225.5|6241.6|6238.8|6225.6|6222.8|2938
1613156700000|2021-02-12 19:05:00|6227.9|6225.1|6224.9|6222.1|6228.3|6225.5|6222.4|6219.6|1490
1613157000000|2021-02-12 19:10:00|6224.6|6221.8|6230.2|6227.4|6231.7|6228.9|6223.2|6220.4|2788
1613157300000|2021-02-12 19:15:00|6230.6|6227.8|6228.2|6225.4|6235.2|6232.4|6227|6224.2|2242
1613157600000|2021-02-12 19:20:00|6228|6225.2|6224.3|6221.5|6230.4|6227.6|6222.3|6219.5|2690
1613157900000|2021-02-12 19:25:00|6224.8|6222|6212.8|6210|6227|6224.2|6203.8|6201|12927
1613158200000|2021-02-12 19:30:00|6213.3|6210.5|6224|6221.2|6225.3|6222.5|6209.8|6207|3221
1613158500000|2021-02-12 19:35:00|6223.8|6221|6218.3|6215.5|6224.1|6221.3|6217.8|6215|553
1613158800000|2021-02-12 19:40:00|6217.8|6215|6218|6215.2|6219.3|6216.5|6216.8|6214|587
1613159100000|2021-02-12 19:45:00|6218.3|6215.5|6219.5|6216.7|6221.5|6218.7|6217.8|6215|273
1613159400000|2021-02-12 19:50:00|6220|6217.2|6221.5|6218.7|6222.2|6219.4|6219.5|6216.7|255
1613159700000|2021-02-12 19:55:00|6220.5|6217.7|6221.7|6218.9|6222|6219.2|6219.5|6216.7|447
1613160000000|2021-02-12 20:00:00|6222.5|6219.7|6227.7|6224.9|6228.2|6225.4|6220.2|6217.4|484
1613160300000|2021-02-12 20:05:00|6227.5|6224.7|6229|6226.2|6231|6228.2|6227|6224.2|419
1613160600000|2021-02-12 20:10:00|6228.7|6225.9|6228.5|6225.7|6231.3|6228.5|6227.7|6224.9|173
1613160900000|2021-02-12 20:15:00|6229|6226.2|6228.5|6225.7|6230.5|6227.7|6228.5|6225.7|244
1613161200000|2021-02-12 20:20:00|6228.7|6225.9|6231.8|6229|6232.3|6229.5|6228.3|6225.5|227
1613161500000|2021-02-12 20:25:00|6231.5|6228.7|6228.5|6225.7|6232|6229.2|6228.2|6225.4|175
1613161800000|2021-02-12 20:30:00|6228.2|6225.4|6227.8|6225|6229.8|6227|6227.3|6224.5|428
1613162100000|2021-02-12 20:35:00|6228.5|6225.7|6225|6222.2|6228.5|6225.7|6218.8|6216|451
1613162400000|2021-02-12 20:40:00|6224.7|6221.9|6226.2|6223.4|6227.2|6224.4|6224.7|6221.9|405
1613162700000|2021-02-12 20:45:00|6226.5|6223.7|6229.2|6226.4|6230.2|6227.4|6226.2|6223.4|233
1613163000000|2021-02-12 20:50:00|6229.5|6226.7|6232.4|6229.6|6232.7|6229.9|6228.2|6225.4|254
1613163300000|2021-02-12 20:55:00|6232.2|6229.4|6231.9|6229.1|6234.7|6231.9|6229.9|6227.1|404
1613163600000|2021-02-12 21:00:00|6232.2|6229.4|6231.6|6228.8|6234.4|6231.6|6231.1|6228.3|219
1613163900000|2021-02-12 21:05:00|6232.1|6229.3|6229.2|6226.4|6232.4|6229.6|6228.4|6225.6|458
1613164200000|2021-02-12 21:10:00|6228.9|6226.1|6228.6|6225.8|6230.1|6227.3|6227.7|6224.9|309
1613164500000|2021-02-12 21:15:00|6228.9|6226.1|6228.4|6225.6|6229.7|6226.9|6227.7|6224.9|197
1613164800000|2021-02-12 21:20:00|6228.6|6225.8|6229.1|6226.3|6230.1|6227.3|6228.4|6225.6|296
1613165100000|2021-02-12 21:25:00|6229.4|6226.6|6229.4|6226.6|6230.1|6227.3|6227.7|6224.9|126
1613165400000|2021-02-12 21:30:00|6229.1|6226.3|6230.1|6227.3|6232.4|6229.6|6228.4|6225.6|227
1613165700000|2021-02-12 21:35:00|6230.4|6227.6|6230.4|6227.6|6231.1|6228.3|6229.6|6226.8|36
1613166000000|2021-02-12 21:40:00|6230.1|6227.3|6230.9|6228.1|6232.6|6229.8|6229.7|6226.9|122
1613166300000|2021-02-12 21:45:00|6230.6|6227.8|6236.1|6233.3|6237.1|6234.3|6229.7|6226.9|260
1613166600000|2021-02-12 21:50:00|6236.3|6233.5|6237.6|6234.8|6241.1|6238.3|6234.4|6231.6|126
1613166900000|2021-02-12 21:55:00|6237.1|6234.3|6236|6232|6240.5|6237.1|6233.1|6230.3|174
1613343600000|2021-02-14 23:00:00|6262.8|6252.8|6281.3|6271.3|6308.2|6301|6258.6|6251.3|2513
1613343900000|2021-02-14 23:05:00|6281|6271|6284.2|6281.4|6289|6281.4|6263.9|6257.9|1147
1613344200000|2021-02-14 23:10:00|6283.6|6280.8|6292.3|6282.3|6293.1|6285.6|6269|6261.1|406
1613344500000|2021-02-14 23:15:00|6291.3|6281.3|6301.6|6298.8|6310.3|6304.6|6286.6|6279.9|370
1613344800000|2021-02-14 23:20:00|6301.9|6299.1|6283.3|6279.3|6306.9|6302.1|6278.5|6273.5|672
1613345100000|2021-02-14 23:25:00|6282.3|6279.5|6274.5|6271.7|6284.1|6279.5|6271.3|6264.6|488
1613345400000|2021-02-14 23:30:00|6274.8|6272|6270.8|6268|6282.4|6276.7|6270.8|6265.7|463
1613345700000|2021-02-14 23:35:00|6270.5|6267.7|6278.6|6274.6|6281.4|6276|6265|6262.2|344
1613346000000|2021-02-14 23:40:00|6279.2|6275.2|6284.4|6274.4|6286.1|6278.9|6278.1|6272.4|84
1613346300000|2021-02-14 23:45:00|6284.7|6274.7|6286.6|6276.6|6288.8|6282.3|6279.3|6274.4|297
1613346600000|2021-02-14 23:50:00|6282.9|6278.9|6268.9|6264.9|6285.4|6278.9|6267.8|6261.6|152
1613346900000|2021-02-14 23:55:00|6269.2|6265.2|6274.1|6271.3|6276.7|6271.3|6268.8|6262.4|8
1613347200000|2021-02-15 00:00:00|6273.8|6271|6279.9|6275.9|6281.5|6278.7|6268.3|6262.1|24
1613347500000|2021-02-15 00:05:00|6279.5|6276.7|6284.1|6281.3|6285.2|6281.7|6276.8|6273.2|53
1613347800000|2021-02-15 00:10:00|6283.8|6281|6279.5|6276.7|6286.2|6282.3|6274.5|6271.7|141
1613348100000|2021-02-15 00:15:00|6279|6276.2|6282.1|6279.3|6282.6|6279.8|6276|6273.2|232
1613348400000|2021-02-15 00:20:00|6281.4|6278.6|6286.4|6283.6|6288.2|6285|6278.5|6275.7|195
1613348700000|2021-02-15 00:25:00|6286.1|6283.3|6279.6|6276.8|6286.1|6283.3|6278.1|6275.3|431
1613349000000|2021-02-15 00:30:00|6279.3|6276.5|6280.8|6278|6281.3|6278.5|6272.8|6270|162
1613349300000|2021-02-15 00:35:00|6281.3|6278.5|6280.6|6277.8|6283.3|6280.5|6277.4|6274.6|78
1613349600000|2021-02-15 00:40:00|6281.1|6278.3|6280.6|6277.8|6284.2|6281.4|6278.9|6276.1|126
1613349900000|2021-02-15 00:45:00|6281.2|6278.4|6282.9|6280.1|6286.8|6284|6281.2|6278.4|110
1613350200000|2021-02-15 00:50:00|6282.5|6279.7|6283.6|6280.8|6284.6|6281.8|6281.4|6278.6|24
1613350500000|2021-02-15 00:55:00|6283.4|6280.6|6284.6|6281.8|6286.6|6283.8|6283.4|6280.6|25
1613350800000|2021-02-15 01:00:00|6284.7|6281.9|6295.6|6292.8|6296.9|6294.1|6284.7|6281.9|235
1613351100000|2021-02-15 01:05:00|6295.2|6292.4|6294.9|6292.1|6297.6|6294.8|6289.2|6286.4|199
1613351400000|2021-02-15 01:10:00|6295.4|6292.6|6298.4|6295.6|6299.4|6296.6|6294.5|6291.7|703
1613351700000|2021-02-15 01:15:00|6298|6295.2|6299.2|6296.4|6299.5|6296.7|6294.7|6291.9|67
1613352000000|2021-02-15 01:20:00|6300.5|6297.7|6303.2|6300.4|6303.2|6300.4|6297.9|6295.1|307
1613352300000|2021-02-15 01:25:00|6303.4|6300.6|6305.2|6302.4|6308.2|6305.4|6303.2|6300.4|210
1613352600000|2021-02-15 01:30:00|6304.2|6301.4|6324.5|6321.7|6324.5|6321.7|6303.3|6300.5|490
1613352900000|2021-02-15 01:35:00|6324.7|6321.9|6318.7|6315.9|6326.5|6323.7|6318.3|6315.5|709
1613353200000|2021-02-15 01:40:00|6319|6316.2|6320.5|6317.7|6321.8|6319|6317.3|6314.5|178
1613353500000|2021-02-15 01:45:00|6320.3|6317.5|6319|6316.2|6320.5|6317.7|6316.5|6313.7|94
1613353800000|2021-02-15 01:50:00|6319.8|6317|6326.7|6323.9|6329.8|6327|6319.3|6316.5|232
1613354100000|2021-02-15 01:55:00|6326.5|6323.7|6329|6326.2|6332.5|6329.7|6324|6321.2|246
1613354400000|2021-02-15 02:00:00|6329.3|6326.5|6339.3|6336.5|6339.3|6336.5|6328.5|6325.7|387
1613354700000|2021-02-15 02:05:00|6338.9|6336.1|6333.3|6330.5|6338.9|6336.1|6332.8|6330|197
1613355000000|2021-02-15 02:10:00|6332.8|6330|6332|6329.2|6339.5|6336.7|6330.5|6327.7|226
1613355300000|2021-02-15 02:15:00|6331.6|6328.8|6320.9|6318.1|6332.6|6329.8|6314.6|6311.8|429
1613355600000|2021-02-15 02:20:00|6321.1|6318.3|6320.6|6317.8|6321.4|6318.6|6315.3|6312.5|79
1613355900000|2021-02-15 02:25:00|6320.8|6318|6317.9|6315.1|6321.8|6319|6316.9|6314.1|112
1613356200000|2021-02-15 02:30:00|6316.9|6314.1|6319.3|6316.5|6321.1|6318.3|6316.9|6314.1|137
1613356500000|2021-02-15 02:35:00|6318.9|6316.1|6322.9|6320.1|6324.4|6321.6|6318.9|6316.1|47
1613356800000|2021-02-15 02:40:00|6322.6|6319.8|6324.6|6321.8|6328.2|6325.4|6322.1|6319.3|243
1613357100000|2021-02-15 02:45:00|6325.4|6322.6|6328.1|6325.3|6328.1|6325.3|6324.6|6321.8|22
1613357400000|2021-02-15 02:50:00|6328.4|6325.6|6324.6|6321.8|6332.4|6329.6|6324.6|6321.8|74
1613357700000|2021-02-15 02:55:00|6324.7|6321.9|6322.9|6320.1|6326.4|6323.6|6321.7|6318.9|122
1613358000000|2021-02-15 03:00:00|6322.6|6319.8|6315.4|6312.6|6322.9|6320.1|6315.2|6312.4|459
1613358300000|2021-02-15 03:05:00|6315|6312.2|6305.8|6303|6316|6313.2|6304|6300.9|511
1613358600000|2021-02-15 03:10:00|6306|6303.2|6313.8|6311|6314|6311.2|6306|6303.2|623
1613358900000|2021-02-15 03:15:00|6313.5|6310.7|6316.8|6314|6316.8|6314|6309|6306.2|208
1613359200000|2021-02-15 03:20:00|6316.5|6313.7|6315.8|6313|6320|6317.2|6315|6312.2|69
1613359500000|2021-02-15 03:25:00|6316|6313.2|6315|6312.2|6317|6314.2|6314|6311.2|73
1613359800000|2021-02-15 03:30:00|6315.2|6312.4|6314.5|6311.7|6317|6314.2|6314|6311.2|156
1613360100000|2021-02-15 03:35:00|6314.8|6312|6315.8|6313|6316.8|6314|6314|6311.2|24
1613360400000|2021-02-15 03:40:00|6316|6313.2|6319|6316.2|6319|6316.2|6316|6313.2|29
1613360700000|2021-02-15 03:45:00|6319.5|6316.7|6322.6|6319.8|6323.1|6320.3|6319.5|6316.7|114
1613361000000|2021-02-15 03:50:00|6323.1|6320.3|6321.6|6318.8|6323.5|6320.7|6321.1|6318.3|41
1613361300000|2021-02-15 03:55:00|6320.5|6317.7|6317.6|6314.8|6320.6|6317.8|6317.6|6314.8|31
1613361600000|2021-02-15 04:00:00|6317.9|6315.1|6320.1|6317.3|6320.6|6317.8|6317.9|6315.1|26
1613361900000|2021-02-15 04:05:00|6319.9|6317.1|6319.9|6317.1|6322|6319.2|6318.6|6315.8|151
1613362200000|2021-02-15 04:10:00|6320.3|6317.5|6322.6|6319.8|6322.6|6319.8|6319.3|6316.5|69
1613362500000|2021-02-15 04:15:00|6321.9|6319.1|6319.9|6317.1|6321.9|6319.1|6319.4|6316.6|185
1613362800000|2021-02-15 04:20:00|6320.1|6317.3|6318.6|6315.8|6320.1|6317.3|6318.6|6315.8|25
1613363100000|2021-02-15 04:25:00|6318.9|6316.1|6315.7|6312.9|6319.9|6317.1|6314.9|6312.1|88
1613363400000|2021-02-15 04:30:00|6315.9|6313.1|6315.1|6312.3|6315.9|6313.1|6313.9|6311.1|29
1613363700000|2021-02-15 04:35:00|6315.2|6312.4|6316.1|6313.3|6316.4|6313.6|6314.9|6312.1|17
1613364000000|2021-02-15 04:40:00|6315.9|6313.1|6314.9|6312.1|6315.9|6313.1|6312.6|6309.8|41
1613364300000|2021-02-15 04:45:00|6313.9|6311.1|6313.9|6311.1|6314.4|6311.6|6312.9|6310.1|22
1613364600000|2021-02-15 04:50:00|6314.4|6311.6|6313.4|6310.6|6314.4|6311.6|6312.4|6309.6|135
1613364900000|2021-02-15 04:55:00|6313.9|6311.1|6315.2|6312.4|6315.2|6312.4|6313.4|6310.6|17
1613365200000|2021-02-15 05:00:00|6314.9|6312.1|6319.4|6316.6|6319.9|6317.1|6314.9|6312.1|52
1613365500000|2021-02-15 05:05:00|6319.5|6316.7|6318.2|6315.4|6321.5|6318.7|6318.2|6315.4|44
1613365800000|2021-02-15 05:10:00|6318.5|6315.7|6319.8|6317|6320.7|6317.9|6318.5|6315.7|30
1613366100000|2021-02-15 05:15:00|6320.2|6317.4|6320.8|6318|6321.8|6319|6320.2|6317.4|27
1613366400000|2021-02-15 05:20:00|6321|6318.2|6326.3|6323.5|6327.3|6324.5|6320.8|6318|138
1613366700000|2021-02-15 05:25:00|6326|6323.2|6327.5|6324.7|6327.8|6325|6325.3|6322.5|28
1613367000000|2021-02-15 05:30:00|6327.8|6325|6325.3|6322.5|6328.8|6326|6323|6320.2|61
1613367300000|2021-02-15 05:35:00|6325.5|6322.7|6324.8|6322|6326.3|6323.5|6323.3|6320.5|75
1613367600000|2021-02-15 05:40:00|6325|6322.2|6326.8|6324|6326.8|6324|6324.1|6321.3|28
1613367900000|2021-02-15 05:45:00|6327.1|6324.3|6324.8|6322|6327.1|6324.3|6324.3|6321.5|61
1613368200000|2021-02-15 05:50:00|6325|6322.2|6325.1|6322.3|6326.5|6323.7|6324.8|6322|53
1613368500000|2021-02-15 05:55:00|6324.8|6322|6324.8|6322|6329.1|6326.3|6324.3|6321.5|137
1613368800000|2021-02-15 06:00:00|6324.4|6321.6|6328.1|6325.3|6328.6|6325.8|6323.6|6320.8|45
1613369100000|2021-02-15 06:05:00|6327.7|6324.9|6326.1|6323.3|6329.8|6327|6324.6|6321.8|197
1613369400000|2021-02-15 06:10:00|6326.3|6323.5|6323.1|6320.3|6326.6|6323.8|6322.6|6319.8|94
1613369700000|2021-02-15 06:15:00|6322.8|6320|6325.6|6322.8|6327.1|6324.3|6322.8|6320|155
1613370000000|2021-02-15 06:20:00|6325.7|6322.9|6328.7|6325.9|6329.1|6326.3|6325.7|6322.9|154
1613370300000|2021-02-15 06:25:00|6329.1|6326.3|6324.9|6322.1|6329.1|6326.3|6324.7|6321.9|58
1613370600000|2021-02-15 06:30:00|6325.2|6322.4|6322.4|6319.6|6325.7|6322.9|6321.6|6318.8|227
1613370900000|2021-02-15 06:35:00|6322.2|6319.4|6320.5|6317.7|6323|6320.2|6319|6316.2|366
1613371200000|2021-02-15 06:40:00|6320.2|6317.4|6321|6318.2|6321|6318.2|6318.5|6315.7|269
1613371500000|2021-02-15 06:45:00|6321.4|6318.6|6317.7|6314.9|6322|6319.2|6316.7|6313.9|116
1613371800000|2021-02-15 06:50:00|6318.2|6315.4|6314|6311.2|6318.2|6315.4|6314|6311.2|188
1613372100000|2021-02-15 06:55:00|6314.3|6311.5|6313.7|6310.9|6317|6314.2|6313.2|6310.4|111
1613372400000|2021-02-15 07:00:00|6313.4|6310.6|6299|6296.2|6315|6312.2|6298.3|6295.5|834
1613372700000|2021-02-15 07:05:00|6298.8|6296|6299.3|6296.5|6299.3|6296.5|6296.3|6293.5|246
1613373000000|2021-02-15 07:10:00|6300|6297.2|6299.8|6297|6304.5|6301.7|6298.5|6295.7|332
1613373300000|2021-02-15 07:15:00|6299.5|6296.7|6299.3|6296.5|6302.3|6299.5|6298.3|6295.5|285
1613373600000|2021-02-15 07:20:00|6299.6|6296.8|6296.3|6293.5|6300.6|6297.8|6295.1|6292.3|431
1613373900000|2021-02-15 07:25:00|6297|6294.2|6305.8|6303|6309|6306.2|6297|6294.2|187
1613374200000|2021-02-15 07:30:00|6306|6303.2|6309.6|6306.8|6311.3|6308.5|6303.3|6300.5|234
1613374500000|2021-02-15 07:35:00|6309.8|6307|6304.3|6301.5|6309.8|6307|6302.5|6299.7|233
1613374800000|2021-02-15 07:40:00|6303.9|6301.1|6302.1|6299.3|6304.3|6301.5|6301.1|6298.3|157
1613375100000|2021-02-15 07:45:00|6301.6|6298.8|6303.3|6300.5|6306.6|6303.8|6299.4|6296.6|384
1613375400000|2021-02-15 07:50:00|6302.9|6300.1|6300.3|6297.5|6303.6|6300.8|6299.3|6296.5|258
1613375700000|2021-02-15 07:55:00|6299.9|6297.1|6292.9|6290.1|6299.9|6297.1|6291.2|6288.4|538
1613376000000|2021-02-15 08:00:00|6293.1|6290.3|6311.2|6308.4|6311.2|6308.4|6291.9|6289.1|1270
1613376300000|2021-02-15 08:05:00|6310.2|6307.4|6306.2|6303.4|6311.7|6308.9|6302.6|6299.8|552
1613376600000|2021-02-15 08:10:00|6306.1|6303.3|6307.6|6304.8|6311.2|6308.4|6305.2|6302.4|746
1613376900000|2021-02-15 08:15:00|6307.2|6304.4|6302.2|6299.4|6310.6|6307.8|6301.2|6298.4|1429
1613377200000|2021-02-15 08:20:00|6301.9|6299.1|6310.5|6307.7|6310.5|6307.7|6301.7|6298.9|1156
1613377500000|2021-02-15 08:25:00|6310.4|6307.6|6305.5|6302.7|6312|6309.2|6301.2|6298.4|2730
1613377800000|2021-02-15 08:30:00|6305.2|6302.4|6295.4|6292.6|6306.4|6303.6|6295.4|6292.6|1585
1613378100000|2021-02-15 08:35:00|6295.2|6292.4|6292.9|6290.1|6295.5|6292.7|6290|6287.2|1211
1613378400000|2021-02-15 08:40:00|6292.5|6289.7|6292.7|6289.9|6293.5|6290.7|6281.5|6278.7|3371
1613378700000|2021-02-15 08:45:00|6292.8|6290|6281.5|6278.7|6294.2|6291.4|6281|6278.2|1121
1613379000000|2021-02-15 08:50:00|6281.8|6279|6281.3|6278.5|6284.2|6281.4|6275.8|6273|1807
1613379300000|2021-02-15 08:55:00|6281.7|6278.9|6277.2|6274.4|6281.7|6278.9|6274.5|6271.7|459
1613379600000|2021-02-15 09:00:00|6277|6274.2|6276|6273.2|6285.2|6282.4|6274.8|6272|818
1613379900000|2021-02-15 09:05:00|6276.1|6273.3|6282.3|6279.5|6282.5|6279.7|6276.1|6273.3|1049
1613380200000|2021-02-15 09:10:00|6282.1|6279.3|6291.5|6288.7|6295.5|6292.7|6277.3|6274.5|3868
1613380500000|2021-02-15 09:15:00|6291.2|6288.4|6293|6290.2|6296.2|6293.4|6290|6287.2|2670
1613380800000|2021-02-15 09:20:00|6293.3|6290.5|6281.6|6278.8|6293.3|6290.5|6281.6|6278.8|900
1613381100000|2021-02-15 09:25:00|6281.8|6279|6284.1|6281.3|6285.8|6283|6280.5|6277.7|199
1613381400000|2021-02-15 09:30:00|6284.5|6281.7|6289.5|6286.7|6292|6289.2|6283.8|6281|1014
1613381700000|2021-02-15 09:35:00|6289.8|6287|6292.1|6289.3|6294.1|6291.3|6289.8|6287|712
1613382000000|2021-02-15 09:40:00|6292.5|6289.7|6287.1|6284.3|6292.5|6289.7|6286.5|6283.7|441
1613382300000|2021-02-15 09:45:00|6287.6|6284.8|6287.4|6284.6|6289.3|6286.5|6284.1|6281.3|547
1613382600000|2021-02-15 09:50:00|6287.1|6284.3|6284.1|6281.3|6291.4|6288.6|6282.8|6280|664
1613382900000|2021-02-15 09:55:00|6283.8|6281|6288.8|6286|6289.8|6287|6283.3|6280.5|194
1613383200000|2021-02-15 10:00:00|6288.4|6285.6|6283.1|6280.3|6288.9|6286.1|6275.8|6273|1062
1613383500000|2021-02-15 10:05:00|6283.7|6280.9|6278.6|6275.8|6286.1|6283.3|6278.1|6275.3|267
1613383800000|2021-02-15 10:10:00|6278.4|6275.6|6279.6|6276.8|6279.7|6276.9|6275.4|6272.6|539
1613384100000|2021-02-15 10:15:00|6279.7|6276.9|6289.1|6286.3|6289.1|6286.3|6279.7|6276.9|537
1613384400000|2021-02-15 10:20:00|6288.6|6285.8|6295.4|6292.6|6301.7|6298.9|6288.6|6285.8|1504
1613384700000|2021-02-15 10:25:00|6295.1|6292.3|6283.4|6280.6|6295.4|6292.6|6282.2|6279.4|1188
1613385000000|2021-02-15 10:30:00|6283.7|6280.9|6285.7|6282.9|6286.2|6283.4|6280.7|6277.9|226
1613385300000|2021-02-15 10:35:00|6287.7|6284.9|6288.4|6285.6|6289.7|6286.9|6285.7|6282.9|371
1613385600000|2021-02-15 10:40:00|6288.7|6285.9|6287.4|6284.6|6289.9|6287.1|6283.7|6280.9|359
1613385900000|2021-02-15 10:45:00|6288.2|6285.4|6293.4|6290.6|6293.4|6290.6|6285.7|6282.9|309
1613386200000|2021-02-15 10:50:00|6293.7|6290.9|6288.7|6285.9|6301|6298.2|6287.5|6284.7|1467
1613386500000|2021-02-15 10:55:00|6289|6286.2|6288.5|6285.7|6295.4|6292.6|6284|6281.2|539
1613386800000|2021-02-15 11:00:00|6289|6286.2|6293|6290.2|6293.2|6290.4|6288|6285.2|579
1613387100000|2021-02-15 11:05:00|6292.7|6289.9|6286|6283.2|6292.7|6289.9|6284|6281.2|352
1613387400000|2021-02-15 11:10:00|6285.7|6282.9|6288.5|6285.7|6289|6286.2|6284.7|6281.9|145
1613387700000|2021-02-15 11:15:00|6288.7|6285.9|6285.7|6282.9|6289|6286.2|6282|6279.2|733
1613388000000|2021-02-15 11:20:00|6285.3|6282.5|6289.6|6286.8|6291.6|6288.8|6282.7|6279.9|522
1613388300000|2021-02-15 11:25:00|6289.8|6287|6285.5|6282.7|6290.6|6287.8|6284|6281.2|818
1613388600000|2021-02-15 11:30:00|6285.6|6282.8|6295.1|6292.3|6296|6293.2|6285|6282.2|428
1613388900000|2021-02-15 11:35:00|6295|6292.2|6298.6|6295.8|6298.6|6295.8|6294|6291.2|305
1613389200000|2021-02-15 11:40:00|6298|6295.2|6303.6|6300.8|6303.9|6301.1|6294.4|6291.6|578
1613389500000|2021-02-15 11:45:00|6303.3|6300.5|6302.9|6300.1|6308.1|6305.3|6301.9|6299.1|1085
1613389800000|2021-02-15 11:50:00|6301.9|6299.1|6296.3|6293.5|6302.4|6299.6|6296.3|6293.5|1069
1613390100000|2021-02-15 11:55:00|6296.6|6293.8|6301.3|6298.5|6303.3|6300.5|6296.6|6293.8|568
1613390400000|2021-02-15 12:00:00|6301.1|6298.3|6299.1|6296.3|6301.4|6298.6|6295.1|6292.3|242
1613390700000|2021-02-15 12:05:00|6298.7|6295.9|6303.1|6300.3|6305.7|6302.9|6297.6|6294.8|339
1613391000000|2021-02-15 12:10:00|6302.7|6299.9|6298.2|6295.4|6304.7|6301.9|6297.2|6294.4|382
1613391300000|2021-02-15 12:15:00|6298.6|6295.8|6295.6|6292.8|6298.6|6295.8|6294.2|6291.4|228
1613391600000|2021-02-15 12:20:00|6295.2|6292.4|6290.5|6287.7|6295.6|6292.8|6286.5|6283.7|1252
1613391900000|2021-02-15 12:25:00|6290|6287.2|6295.2|6292.4|6295.5|6292.7|6288.9|6286.1|675
1613392200000|2021-02-15 12:30:00|6295.5|6292.7|6294.9|6292.1|6295.9|6293.1|6292.2|6289.4|943
1613392500000|2021-02-15 12:35:00|6295.2|6292.4|6291.9|6289.1|6295.9|6293.1|6291.2|6288.4|194
1613392800000|2021-02-15 12:40:00|6292.2|6289.4|6286.9|6284.1|6293.2|6290.4|6286.2|6283.4|1175
1613393100000|2021-02-15 12:45:00|6286.5|6283.7|6286.5|6283.7|6288.9|6286.1|6285.5|6282.7|123
1613393400000|2021-02-15 12:50:00|6286.8|6284|6289.8|6287|6289.8|6287|6286.8|6284|148
1613393700000|2021-02-15 12:55:00|6289.5|6286.7|6293.2|6290.4|6293.5|6290.7|6286.2|6283.4|535
1613394000000|2021-02-15 13:00:00|6292.8|6290|6291.2|6288.4|6292.8|6290|6285.5|6282.7|255
1613394300000|2021-02-15 13:05:00|6291.5|6288.7|6289|6286.2|6291.5|6288.7|6288.5|6285.7|179
1613394600000|2021-02-15 13:10:00|6289.2|6286.4|6285.8|6283|6290.5|6287.7|6284.3|6281.5|452
1613394900000|2021-02-15 13:15:00|6285.3|6282.5|6294|6291.2|6294.6|6291.8|6283.5|6280.7|1726
1613395200000|2021-02-15 13:20:00|6293.5|6290.7|6289.5|6286.7|6294.5|6291.7|6284.6|6281.8|1772
1613395500000|2021-02-15 13:25:00|6290|6287.2|6288.6|6285.8|6290.5|6287.7|6284.5|6281.7|499
1613395800000|2021-02-15 13:30:00|6289|6286.2|6290.9|6288.1|6295.6|6292.8|6288.5|6285.7|443
1613396100000|2021-02-15 13:35:00|6291.1|6288.3|6287.1|6284.3|6291.4|6288.6|6284.4|6281.6|405
1613396400000|2021-02-15 13:40:00|6286.8|6284|6289.4|6286.6|6290.4|6287.6|6285.4|6282.6|704
1613396700000|2021-02-15 13:45:00|6289.9|6287.1|6290.1|6287.3|6293.9|6291.1|6286.9|6284.1|1141
1613397000000|2021-02-15 13:50:00|6289.9|6287.1|6284.8|6282|6290.9|6288.1|6282.8|6280|1431
1613397300000|2021-02-15 13:55:00|6284.7|6281.9|6284.1|6281.3|6291.1|6288.3|6284.1|6281.3|526
1613397600000|2021-02-15 14:00:00|6284.2|6281.4|6293.7|6290.9|6297.2|6294.4|6279.7|6276.9|1091
1613397900000|2021-02-15 14:05:00|6293.4|6290.6|6281.1|6278.3|6293.4|6290.6|6279.1|6276.3|2215
1613398200000|2021-02-15 14:10:00|6281.4|6278.6|6276.1|6273.3|6283.4|6280.6|6274.7|6271.9|1335
1613398500000|2021-02-15 14:15:00|6276.4|6273.6|6278.4|6275.6|6280.1|6277.3|6273.9|6271.1|1278
1613398800000|2021-02-15 14:20:00|6277.9|6275.1|6272.4|6269.6|6279.4|6276.6|6271|6268.2|1551
1613399100000|2021-02-15 14:25:00|6272.7|6269.9|6274.4|6271.6|6279.7|6276.9|6270.4|6267.6|2046
1613399400000|2021-02-15 14:30:00|6274.7|6271.9|6279.4|6276.6|6279.4|6276.6|6270.7|6267.9|2619
1613399700000|2021-02-15 14:35:00|6279|6276.2|6290|6287.2|6290.7|6287.9|6276.5|6273.7|1874
1613400000000|2021-02-15 14:40:00|6290.4|6287.6|6295|6292.2|6297|6294.2|6284|6281.2|977
1613400300000|2021-02-15 14:45:00|6295.3|6292.5|6282|6279.2|6296.5|6293.7|6277|6274.2|3101
1613400600000|2021-02-15 14:50:00|6281.7|6278.9|6283.7|6280.9|6284|6281.2|6280.3|6277.5|652
1613400900000|2021-02-15 14:55:00|6283.3|6280.5|6288.3|6285.5|6289.7|6286.9|6283.3|6280.5|465
1613401200000|2021-02-15 15:00:00|6288.2|6285.4|6294|6291.2|6295.8|6293|6288.2|6285.4|1140
1613401500000|2021-02-15 15:05:00|6294.3|6291.5|6286.3|6283.5|6294.3|6291.5|6283|6280.2|1622
1613401800000|2021-02-15 15:10:00|6286.5|6283.7|6291.6|6288.8|6294.1|6291.3|6285.3|6282.5|856
1613402100000|2021-02-15 15:15:00|6292.1|6289.3|6290.8|6288|6293.1|6290.3|6286|6283.2|698
1613402400000|2021-02-15 15:20:00|6291.1|6288.3|6299.3|6296.5|6300|6297.2|6291|6288.2|1020
1613402700000|2021-02-15 15:25:00|6300.3|6297.5|6300.9|6298.1|6305.6|6302.8|6297.1|6294.3|1662
1613403000000|2021-02-15 15:30:00|6301.3|6298.5|6292.9|6290.1|6301.4|6298.6|6291.9|6289.1|921
1613403300000|2021-02-15 15:35:00|6292.6|6289.8|6288.1|6285.3|6296.6|6293.8|6286.6|6283.8|805
1613403600000|2021-02-15 15:40:00|6288.3|6285.5|6300.3|6297.5|6300.3|6297.5|6288.3|6285.5|902
1613403900000|2021-02-15 15:45:00|6299.6|6296.8|6291.3|6288.5|6300.3|6297.5|6290.3|6287.5|1062
1613404200000|2021-02-15 15:50:00|6290.9|6288.1|6293.6|6290.8|6293.8|6291|6287.3|6284.5|931
1613404500000|2021-02-15 15:55:00|6294.2|6291.4|6299.9|6297.1|6299.9|6297.1|6288.9|6286.1|1682
1613404800000|2021-02-15 16:00:00|6298.9|6296.1|6296.9|6294.1|6299.9|6297.1|6293.9|6291.1|1595
1613405100000|2021-02-15 16:05:00|6297.9|6295.1|6290.9|6288.1|6297.9|6295.1|6285.2|6282.4|2538
1613405400000|2021-02-15 16:10:00|6291.2|6288.4|6321.5|6318.7|6323|6320.2|6291.2|6288.4|10446
1613405700000|2021-02-15 16:15:00|6321.2|6318.4|6327.5|6324.7|6329.5|6326.7|6315.5|6312.7|3537
1613406000000|2021-02-15 16:20:00|6327.2|6324.4|6314.2|6311.4|6327.5|6324.7|6310.9|6308.1|1333
1613406300000|2021-02-15 16:25:00|6313.9|6311.1|6320.9|6318.1|6322.7|6319.9|6308.9|6306.1|4510
1613406600000|2021-02-15 16:30:00|6320.5|6317.7|6290.2|6287.4|6320.5|6317.7|6286.2|6283.4|5862
1613406900000|2021-02-15 16:35:00|6290.5|6287.7|6296.8|6294|6298.9|6296.1|6288.5|6285.7|1596
1613407200000|2021-02-15 16:40:00|6297|6294.2|6291.8|6289|6297.5|6294.7|6290.7|6287.9|1418
1613407500000|2021-02-15 16:45:00|6292.2|6289.4|6286.2|6283.4|6292.2|6289.4|6284.5|6281.7|2488
1613407800000|2021-02-15 16:50:00|6285.8|6283|6289.5|6286.7|6289.5|6286.7|6282.2|6279.4|1385
1613408100000|2021-02-15 16:55:00|6289.2|6286.4|6290.3|6287.5|6293.3|6290.5|6286.3|6283.5|762
1613408400000|2021-02-15 17:00:00|6289.8|6287|6289.8|6287|6291.5|6288.7|6286.5|6283.7|589
1613408700000|2021-02-15 17:05:00|6289.5|6286.7|6282.5|6279.7|6290.5|6287.7|6281|6278.2|1150
1613409000000|2021-02-15 17:10:00|6282.1|6279.3|6277.1|6274.3|6282.1|6279.3|6275.1|6272.3|1694
1613409300000|2021-02-15 17:15:00|6276.5|6273.7|6274.5|6271.7|6277.8|6275|6274.1|6271.3|912
1613409600000|2021-02-15 17:20:00|6274.1|6271.3|6284.1|6281.3|6284.5|6281.7|6271.1|6268.3|1443
1613409900000|2021-02-15 17:25:00|6283.8|6281|6291.4|6288.6|6291.6|6288.8|6281.1|6278.3|841
1613410200000|2021-02-15 17:30:00|6291.6|6288.8|6289.8|6287|6295.8|6293|6287.4|6284.6|1962
1613410500000|2021-02-15 17:35:00|6289.6|6286.8|6288.9|6286.1|6291.8|6289|6288.3|6285.5|617
1613410800000|2021-02-15 17:40:00|6288.4|6285.6|6283.4|6280.6|6289.4|6286.6|6281.4|6278.6|1169
1613411100000|2021-02-15 17:45:00|6283.6|6280.8|6283.9|6281.1|6312.9|6310.1|6273.1|6270.3|3213
1613411400000|2021-02-15 17:50:00|6284.1|6281.3|6295.2|6292.4|6295.2|6292.4|6283.6|6280.4|1686
1613411700000|2021-02-15 17:55:00|6295.1|6292.3|6291.7|6288.9|6296.2|6293.4|6289.7|6286.9|3334
1613412000000|2021-02-15 18:00:00|6291.4|6288.6|6288.7|6285.9|6292.7|6289.9|6284.7|6279.2|911
1613412300000|2021-02-15 18:05:00|6288.1|6285.3|6283.6|6280.8|6289.7|6286.8|6282.4|6278.2|173
1613412600000|2021-02-15 18:10:00|6282.9|6280.1|6283.2|6280.4|6285.4|6282.6|6280|6277.2|133
1613412900000|2021-02-15 18:15:00|6282.7|6279.9|6284.4|6281.6|6285.6|6281.7|6282.7|6279.9|301
1613413200000|2021-02-15 18:20:00|6284|6281.2|6282.4|6279.6|6285|6281.4|6281|6278.2|244
1613413500000|2021-02-15 18:25:00|6282.2|6279.4|6280.9|6278.1|6283.7|6280.9|6280.4|6277.6|90
1613413800000|2021-02-15 18:30:00|6281.2|6278.4|6282.4|6279.6|6282.4|6279.6|6281.2|6278.4|12
1613414100000|2021-02-15 18:35:00|6282|6279.2|6282|6279.2|6282|6279.2|6281.3|6278.5|14
1613414400000|2021-02-15 18:40:00|6281|6278.2|6281|6278.2|6282|6279.2|6281|6278.2|34
1613414700000|2021-02-15 18:45:00|6281.2|6278.4|6285.3|6281.3|6285.3|6282|6281.2|6278.4|110
1613415000000|2021-02-15 18:50:00|6285.6|6281.6|6284.9|6280.9|6285.6|6282.5|6284.8|6280.9|19
1613415300000|2021-02-15 18:55:00|6285.3|6281.3|6284.9|6280.9|6285.3|6281.7|6283.2|6279.9|36
1613415600000|2021-02-15 19:00:00|6283.8|6281|6285.9|6281.9|6285.9|6282.5|6282.3|6279.5|34
1613415900000|2021-02-15 19:05:00|6285.6|6281.6|6285.2|6281.2|6287.8|6285|6284.8|6281.2|37
1613416200000|2021-02-15 19:10:00|6284.5|6281.7|6283.6|6280.8|6285.2|6281.7|6283.1|6280.3|20
1613416500000|2021-02-15 19:15:00|6283.3|6280.5|6283.1|6280.3|6288.4|6282.8|6281|6276.4|143
1613416800000|2021-02-15 19:20:00|6281.8|6279|6286.8|6284|6289.4|6284.8|6281.8|6279|43
1613417100000|2021-02-15 19:25:00|6286.6|6283.8|6282.8|6280|6288.4|6283.8|6282.3|6278.4|196
1613417400000|2021-02-15 19:30:00|6283.1|6280.3|6282.3|6279.5|6283.8|6281|6281.8|6278.9|62
1613417700000|2021-02-15 19:35:00|6282.6|6279.8|6281.3|6278.5|6284.3|6281.5|6281.3|6278.5|80
1613418000000|2021-02-15 19:40:00|6280.6|6277.8|6283.9|6279.9|6283.9|6279.9|6280.3|6277.5|24
1613418300000|2021-02-15 19:45:00|6283.5|6279.5|6284.2|6281.4|6284.7|6281.9|6283.5|6279.5|282
1613418600000|2021-02-15 19:50:00|||||||||7
1613418900000|2021-02-15 19:55:00|6284.4|6281.6|6284.9|6282.1|6284.9|6282.1|6284.4|6281.6|14
1613419200000|2021-02-15 20:00:00|6285.1|6282.3|6285.9|6283.1|6285.9|6283.1|6285.1|6282.3|13
1613419500000|2021-02-15 20:05:00|6285.6|6282.8|6288.5|6284.5|6288.8|6285.8|6284.9|6282.1|195
1613419800000|2021-02-15 20:10:00|6287.7|6284.9|6288.4|6285.6|6288.7|6285.9|6287.7|6284.9|212
1613420100000|2021-02-15 20:15:00|6288.7|6285.9|6287.7|6284.9|6289.2|6286.4|6287.7|6284.8|235
1613420400000|2021-02-15 20:20:00|6288.2|6285.4|6288.4|6285.6|6288.4|6285.6|6284.9|6282.1|38
1613420700000|2021-02-15 20:25:00|6288.7|6285.9|6287.7|6284.9|6290.4|6287.6|6287.7|6284.8|57
1613421000000|2021-02-15 20:30:00|6288|6285.2|6289.4|6285.4|6290.2|6287.4|6286.2|6283.4|152
1613421300000|2021-02-15 20:35:00|6289.1|6285.1|6289.5|6286.7|6292.3|6286.7|6288.5|6281.9|56
1613421600000|2021-02-15 20:40:00|6288.2|6285.4|6289.5|6286.7|6289.8|6286.9|6288.2|6285.4|24
1613421900000|2021-02-15 20:45:00|6289.2|6286.4|6288.3|6285.5|6289.5|6286.7|6287.6|6284.7|86
1613422200000|2021-02-15 20:50:00|6288|6285.2|6288.5|6285.7|6288.5|6285.7|6287.5|6284.7|9
1613422500000|2021-02-15 20:55:00|6288.6|6285.8|6288.6|6285.8|6288.6|6285.8|6288.5|6285.7|102
1613422800000|2021-02-15 21:00:00|6289.3|6286.5|6289.5|6286.7|6289.6|6286.8|6289.1|6286.3|20
1613423100000|2021-02-15 21:05:00|6289.6|6286.8|6289.5|6286.7|6290.7|6287.7|6289.5|6286.7|46
1613423400000|2021-02-15 21:10:00|6289.8|6287|6290.4|6287.6|6290.4|6287.6|6289.5|6286.7|17
1613423700000|2021-02-15 21:15:00|6289.9|6287.1|6290.9|6288.1|6291.4|6288.6|6289.9|6287|46
1613424000000|2021-02-15 21:20:00|6290.8|6288|6292|6288|6292.4|6289.6|6290.4|6287.6|321
1613424300000|2021-02-15 21:25:00|6294.5|6284.5|6290.7|6286.7|6294.5|6287.4|6289.9|6284.5|13
1613424600000|2021-02-15 21:30:00|6290.3|6287.5|6291.9|6289.1|6291.9|6289.1|6290.3|6287.5|6
1613424900000|2021-02-15 21:35:00|6291.8|6289|6289.9|6287.1|6291.9|6289.1|6289.4|6286.6|8
1613425200000|2021-02-15 21:40:00|6290.1|6287.3|6290.4|6287.6|6290.4|6287.6|6289.9|6287.1|2
1613425500000|2021-02-15 21:45:00|6291.9|6289.1|6291.2|6288.4|6291.9|6289.1|6290.7|6287.9|75
1613425800000|2021-02-15 21:50:00|6290.7|6287.9|6291.2|6288.4|6291.7|6288.9|6290.7|6287.9|6
1613426100000|2021-02-15 21:55:00|6291.6|6288.8|6291.2|6288.4|6291.6|6288.8|6291.2|6288.4|0
1613426400000|2021-02-15 22:00:00|||||||||2
1613427000000|2021-02-15 22:10:00|6291.4|6288.6|6291.9|6287.9|6295.5|6288.9|6291.4|6285.4|4
1613427900000|2021-02-15 22:25:00|6291.7|6288.9|6292.8|6290|6292.8|6290|6291.7|6288.9|6
1613428200000|2021-02-15 22:30:00|6292.7|6289.9|6292.8|6290|6292.8|6290|6292.3|6289.5|5
1613428500000|2021-02-15 22:35:00|6292.7|6289.9|6292.6|6289.8|6292.7|6289.9|6292.6|6289.8|4
1613429100000|2021-02-15 22:45:00|6290.9|6288.1|6290.6|6286.6|6290.9|6288.1|6290.6|6286.6|1
1613429400000|2021-02-15 22:50:00|6289.9|6285.9|6290.6|6286.6|6290.6|6286.6|6289|6285.9|3
1613429700000|2021-02-15 22:55:00|6289.5|6286.7|6293.9|6283.9|6293.9|6286.7|6288.5|6280.9|12
1613437200000|2021-02-16 01:00:00|6309.5|6299.5|6293.3|6290.5|6309.9|6302.5|6290.4|6287.6|1140
1613437500000|2021-02-16 01:05:00|6293.4|6290.6|6298.3|6295.5|6300.4|6297.6|6293.4|6290.6|284
1613437800000|2021-02-16 01:10:00|6297.8|6295|6298.8|6296|6299.8|6297|6295.8|6293|84
1613438100000|2021-02-16 01:15:00|6299.8|6297|6302.4|6299.6|6304.3|6301.5|6296.3|6293.5|105
1613438400000|2021-02-16 01:20:00|6302.3|6299.5|6308.9|6306.1|6308.9|6306.1|6301.6|6298.8|409
1613438700000|2021-02-16 01:25:00|6309.2|6306.4|6305.2|6302.4|6312.6|6309.8|6304.4|6301.6|215
1613439000000|2021-02-16 01:30:00|6305.4|6302.6|6303.7|6300.9|6306.2|6303.4|6301.7|6298.9|146
1613439300000|2021-02-16 01:35:00|6304.2|6301.4|6302.7|6299.9|6304.4|6301.6|6299.4|6296.6|155
1613439600000|2021-02-16 01:40:00|6302.4|6299.6|6301.5|6298.7|6304.9|6302.1|6301.4|6298.6|113
1613439900000|2021-02-16 01:45:00|6301.9|6299.1|6303.9|6301.1|6307.4|6304.6|6301.9|6299.1|37
1613440200000|2021-02-16 01:50:00|6304.2|6301.4|6305.4|6302.6|6306.4|6303.6|6303.4|6300.6|91
1613440500000|2021-02-16 01:55:00|6305.2|6302.4|6311.4|6308.6|6312.9|6310.1|6304.9|6302.1|101
1613440800000|2021-02-16 02:00:00|6311|6308.2|6310|6307.2|6312.5|6309.7|6308.3|6305.5|270
1613441100000|2021-02-16 02:05:00|6309.8|6307|6311.5|6308.7|6311.5|6308.7|6308.8|6306|29
1613441400000|2021-02-16 02:10:00|6311.3|6308.5|6315.3|6312.5|6315.5|6312.7|6309.8|6307|203
1613441700000|2021-02-16 02:15:00|6315|6312.2|6311.5|6308.7|6316.8|6314|6311.5|6308.7|55
1613442000000|2021-02-16 02:20:00|6312.3|6309.5|6312.5|6309.7|6313.5|6310.7|6311.5|6308.7|11
1613442300000|2021-02-16 02:25:00|6312.3|6309.5|6317.2|6314.4|6317.3|6314.5|6312.3|6309.5|56
1613442600000|2021-02-16 02:30:00|6317.1|6314.3|6312.8|6310|6317.8|6315|6312.3|6309.5|153
1613442900000|2021-02-16 02:35:00|6313.1|6310.3|6315.6|6312.8|6319|6316.2|6313.1|6310.3|257
1613443200000|2021-02-16 02:40:00|6315.3|6312.5|6315.3|6312.5|6317.3|6314.5|6314.8|6312|23
1613443500000|2021-02-16 02:45:00|6314.6|6311.8|6316.4|6313.6|6317.3|6314.5|6314.4|6311.6|19
1613443800000|2021-02-16 02:50:00|6316.9|6314.1|6319.7|6316.9|6320.2|6317.4|6316.9|6314.1|274
1613444100000|2021-02-16 02:55:00|6319.6|6316.8|6319.7|6316.9|6320.4|6317.6|6319.1|6316.3|101
1613444400000|2021-02-16 03:00:00|6319.6|6316.8|6319.2|6316.4|6320.2|6317.4|6318.1|6315.3|36
1613444700000|2021-02-16 03:05:00|6318.2|6315.4|6313.6|6310.8|6318.2|6315.4|6312.6|6309.8|109
1613445000000|2021-02-16 03:10:00|6313.9|6311.1|6317.6|6314.8|6318.4|6315.6|6313.6|6310.8|36
1613445300000|2021-02-16 03:15:00|6316.9|6314.1|6318.1|6315.3|6319.2|6316.4|6316.6|6313.8|62
1613445600000|2021-02-16 03:20:00|6317.7|6314.9|6321.9|6319.1|6323.2|6320.4|6317.2|6314.4|376
1613445900000|2021-02-16 03:25:00|6322.2|6319.4|6323.2|6320.4|6323.2|6320.4|6320.9|6318.1|115
1613446200000|2021-02-16 03:30:00|6322.9|6320.1|6319.8|6317|6322.9|6320.1|6319.8|6317|89
1613446500000|2021-02-16 03:35:00|6319.7|6316.9|6320.7|6317.9|6323.2|6320.4|6319.2|6316.4|104
1613446800000|2021-02-16 03:40:00|6320.3|6317.5|6322.7|6319.9|6323.2|6320.4|6319.8|6317|25
1613447100000|2021-02-16 03:45:00|6321.8|6319|6323.2|6320.4|6323.2|6320.4|6321.7|6318.9|41
1613447400000|2021-02-16 03:50:00|6322.8|6320|6323.2|6320.4|6323.2|6320.4|6322.2|6319.4|28
1613447700000|2021-02-16 03:55:00|6322.8|6320|6329.1|6326.3|6329.1|6326.3|6322.8|6320|162
1613448000000|2021-02-16 04:00:00|6328.8|6326|6328.5|6325.7|6328.8|6326|6327.1|6324.3|57
1613448300000|2021-02-16 04:05:00|6328.3|6325.5|6326.8|6324|6328.8|6326|6326.8|6324|75
1613448600000|2021-02-16 04:10:00|6327.1|6324.3|6325.1|6322.3|6327.3|6324.5|6325.1|6322.3|120
1613448900000|2021-02-16 04:15:00|6324.8|6322|6325.3|6322.5|6327.4|6324.6|6324.8|6322|364
1613449200000|2021-02-16 04:20:00|6325.4|6322.6|6325.1|6322.3|6325.8|6323|6324.1|6321.3|24
1613449500000|2021-02-16 04:25:00|6324.6|6321.8|6324.6|6321.8|6325.1|6322.3|6324.1|6321.3|11
1613449800000|2021-02-16 04:30:00|6324.3|6321.5|6322.1|6319.3|6327.3|6324.5|6322.1|6319.3|142
1613450100000|2021-02-16 04:35:00|6321.4|6318.6|6321.4|6318.6|6322.4|6319.6|6320.1|6317.3|54
1613450400000|2021-02-16 04:40:00|6321.7|6318.9|6323.9|6321.1|6323.9|6321.1|6320.6|6317.8|102
1613450700000|2021-02-16 04:45:00|6323.8|6321|6323.1|6320.3|6324.4|6321.6|6322.9|6320.1|20
1613451000000|2021-02-16 04:50:00|6323.4|6320.6|6323.6|6320.8|6323.8|6321|6321.9|6319.1|10
1613451300000|2021-02-16 04:55:00|6323.9|6321.1|6323.4|6320.6|6323.9|6321.1|6323.4|6320.6|7
1613451600000|2021-02-16 05:00:00|6323.1|6320.3|6324.1|6321.3|6324.9|6322.1|6322.1|6319.3|33
1613451900000|2021-02-16 05:05:00|6324.4|6321.6|6317.7|6314.9|6324.4|6321.6|6316.5|6313.7|89
1613452200000|2021-02-16 05:10:00|6318|6315.2|6313.2|6310.4|6319.9|6317.1|6313.2|6310.4|238
1613452500000|2021-02-16 05:15:00|6313.4|6310.6|6314.4|6311.6|6314.7|6311.9|6312|6309.2|545
1613452800000|2021-02-16 05:20:00|6313.9|6311.1|6314.4|6311.6|6315.4|6312.6|6313.5|6310.7|13
1613453100000|2021-02-16 05:25:00|6314.9|6312.1|6315.2|6312.4|6315.4|6312.6|6313|6310.2|44
1613453400000|2021-02-16 05:30:00|6314.7|6311.9|6311.3|6308.5|6315.2|6312.4|6310.7|6307.9|228
1613453700000|2021-02-16 05:35:00|6312|6309.2|6302.7|6299.9|6312.7|6309.9|6300.3|6297.5|180
1613454000000|2021-02-16 05:40:00|6302.3|6299.5|6301.3|6298.5|6304.3|6301.5|6298.8|6296|143
1613454300000|2021-02-16 05:45:00|6300.7|6297.9|6300.7|6297.9|6301.5|6298.7|6297.7|6294.9|106
1613454600000|2021-02-16 05:50:00|6301.2|6298.4|6302.2|6299.4|6302.2|6299.4|6300.2|6297.4|19
1613454900000|2021-02-16 05:55:00|6302.7|6299.9|6304.2|6301.4|6305.7|6302.9|6300.2|6297.4|263
1613455200000|2021-02-16 06:00:00|6303.7|6300.9|6304.1|6301.3|6305.7|6302.9|6301.7|6298.9|24
1613455500000|2021-02-16 06:05:00|6304|6301.2|6306.5|6303.7|6308.5|6305.7|6303.6|6300.8|303
1613455800000|2021-02-16 06:10:00|6306|6303.2|6307.4|6304.6|6308.9|6306.1|6306|6303.2|49
1613456100000|2021-02-16 06:15:00|6306.9|6304.1|6308.6|6305.8|6309.4|6306.6|6306.4|6303.6|341
1613456400000|2021-02-16 06:20:00|6308.4|6305.6|6314.1|6311.3|6314.6|6311.8|6308.3|6305.5|82
1613456700000|2021-02-16 06:25:00|6314.4|6311.6|6313.3|6310.5|6315.4|6312.6|6312.3|6309.5|97
1613457000000|2021-02-16 06:30:00|6313|6310.2|6315.4|6312.6|6317.8|6315|6311.9|6309.1|116
1613457300000|2021-02-16 06:35:00|6315.8|6313|6318.3|6315.5|6318.6|6315.8|6314.1|6311.3|74
1613457600000|2021-02-16 06:40:00|6318.1|6315.3|6317.2|6314.4|6318.6|6315.8|6313.4|6310.6|329
1613457900000|2021-02-16 06:45:00|6317.6|6314.8|6318.2|6315.4|6319.2|6316.4|6316.6|6313.8|238
1613458200000|2021-02-16 06:50:00|6318.1|6315.3|6317.7|6314.9|6319.6|6316.8|6316.2|6313.4|244
1613458500000|2021-02-16 06:55:00|6317.6|6314.8|6313.2|6310.4|6317.6|6314.8|6312.2|6309.4|177
1613458800000|2021-02-16 07:00:00|6313.6|6310.8|6309.6|6306.8|6314.7|6311.9|6308.2|6305.4|281
1613459100000|2021-02-16 07:05:00|6309.9|6307.1|6311.9|6309.1|6312.6|6309.8|6309.6|6306.8|452
1613459400000|2021-02-16 07:10:00|6312.2|6309.4|6311.7|6308.9|6317.9|6315.1|6311.2|6308.4|316
1613459700000|2021-02-16 07:15:00|6312.4|6309.6|6305.2|6302.4|6315.2|6312.4|6305.2|6302.4|487
1613460000000|2021-02-16 07:20:00|6305.5|6302.7|6301.4|6298.6|6310.2|6307.4|6301.4|6298.6|388
1613460300000|2021-02-16 07:25:00|6301|6298.2|6306.2|6303.4|6306.2|6303.4|6300.5|6297.7|199
1613460600000|2021-02-16 07:30:00|6305.9|6303.1|6304.2|6301.4|6307.2|6304.4|6302.3|6299.5|278
1613460900000|2021-02-16 07:35:00|6303.8|6301|6302.5|6299.7|6307.9|6305.1|6302.2|6299.4|304
1613461200000|2021-02-16 07:40:00|6302.2|6299.4|6306.2|6303.4|6307.2|6304.4|6300.8|6298|244
1613461500000|2021-02-16 07:45:00|6307.2|6304.4|6310.6|6307.8|6311.8|6309|6302.8|6300|1052
1613461800000|2021-02-16 07:50:00|6310.3|6307.5|6310.1|6307.3|6311.8|6309|6307.1|6304.3|430
1613462100000|2021-02-16 07:55:00|6310.8|6308|6308.1|6305.3|6311.1|6308.3|6306.1|6303.3|252
1613462400000|2021-02-16 08:00:00|6307.8|6305|6304.2|6301.4|6312.1|6309.3|6302.2|6299.4|1480
1613462700000|2021-02-16 08:05:00|6303.8|6301|6307.8|6305|6311.2|6308.4|6303.8|6301|664
1613463000000|2021-02-16 08:10:00|6307.5|6304.7|6299.8|6297|6307.5|6304.7|6290.8|6288|2787
1613463300000|2021-02-16 08:15:00|6300|6297.2|6281.6|6278.8|6300|6297.2|6279.9|6277.1|3012
1613463600000|2021-02-16 08:20:00|6281.4|6278.6|6292.7|6289.9|6295.9|6293.1|6279.6|6276.8|2697
1613463900000|2021-02-16 08:25:00|6292.5|6289.7|6281.9|6279.1|6292.5|6289.7|6278.4|6275.6|2858
1613464200000|2021-02-16 08:30:00|6281.2|6278.4|6285.7|6282.9|6288.2|6285.4|6272.5|6269.7|3752
1613464500000|2021-02-16 08:35:00|6285.8|6283|6290.2|6287.4|6290.2|6287.4|6284.2|6281.4|1900
1613464800000|2021-02-16 08:40:00|6289.8|6287|6289.8|6287|6292.1|6289.3|6286.1|6283.3|1578
1613465100000|2021-02-16 08:45:00|6290.1|6287.3|6286.1|6283.3|6290.1|6287.3|6285.1|6282.3|849
1613465400000|2021-02-16 08:50:00|6286.5|6283.7|6287.1|6284.3|6290.1|6287.3|6284.5|6281.7|599
1613465700000|2021-02-16 08:55:00|6287|6284.2|6297.3|6294.5|6298.4|6295.6|6286.6|6283.8|2193
1613466000000|2021-02-16 09:00:00|6296.8|6294|6290.4|6287.6|6296.8|6294|6290.3|6287.5|611
1613466300000|2021-02-16 09:05:00|6291.8|6289|6281.4|6278.6|6293.8|6291|6280.9|6278.1|1152
1613466600000|2021-02-16 09:10:00|6281.1|6278.3|6280.9|6278.1|6285.1|6282.3|6280.1|6277.3|1046
1613466900000|2021-02-16 09:15:00|6281.1|6278.3|6278.7|6275.9|6283.1|6280.3|6275.6|6272.8|284
1613467200000|2021-02-16 09:20:00|6279.1|6276.3|6275.9|6273.1|6282.6|6279.8|6271.4|6268.6|1999
1613467500000|2021-02-16 09:25:00|6276|6273.2|6272.4|6269.6|6280.4|6277.6|6271.7|6268.9|837
1613467800000|2021-02-16 09:30:00|6271.9|6269.1|6268.7|6265.9|6274.9|6272.1|6267.7|6264.9|1194
1613468100000|2021-02-16 09:35:00|6268.4|6265.6|6261.4|6258.6|6268.4|6265.6|6256|6253.2|2865
1613468400000|2021-02-16 09:40:00|6261.1|6258.3|6275.6|6272.8|6282.4|6279.6|6261.1|6258.3|2045
1613468700000|2021-02-16 09:45:00|6275.4|6272.6|6281.5|6278.7|6283|6280.2|6268.4|6265.6|1300
1613469000000|2021-02-16 09:50:00|6281.7|6278.9|6290|6287.2|6290.3|6287.5|6281.7|6278.9|1910
1613469300000|2021-02-16 09:55:00|6289.7|6286.9|6287.8|6285|6289.7|6286.9|6283.7|6280.9|489
1613469600000|2021-02-16 10:00:00|6287.5|6284.7|6286.8|6284|6290|6287.2|6283.7|6280.9|729
1613469900000|2021-02-16 10:05:00|6286.7|6283.9|6282.9|6280.1|6288.7|6285.9|6277.7|6274.9|2746
1613470200000|2021-02-16 10:10:00|6282.7|6279.9|6278.7|6275.9|6282.7|6279.9|6273.1|6270.3|460
1613470500000|2021-02-16 10:15:00|6278.4|6275.6|6272.3|6269.5|6279.7|6276.9|6272.3|6269.5|228
1613470800000|2021-02-16 10:20:00|6272.7|6269.9|6270.8|6268|6273.7|6270.9|6269|6266.2|640
1613471100000|2021-02-16 10:25:00|6271.2|6268.4|6271|6268.2|6273|6270.2|6268.5|6265.7|399
1613471400000|2021-02-16 10:30:00|6270.7|6267.9|6273|6270.2|6277.2|6274.4|6267|6264.2|446
1613471700000|2021-02-16 10:35:00|6273.5|6270.7|6273|6270.2|6274|6271.2|6270|6267.2|471
1613472000000|2021-02-16 10:40:00|6272.9|6270.1|6277|6274.2|6277|6274.2|6272.2|6269.4|135
1613472300000|2021-02-16 10:45:00|6276.7|6273.9|6275.2|6272.4|6283.3|6280.5|6273.7|6270.9|1533
1613472600000|2021-02-16 10:50:00|6274.7|6271.9|6276|6273.2|6280.7|6277.9|6274.7|6271.9|360
1613472900000|2021-02-16 10:55:00|6275.6|6272.8|6274.6|6271.8|6277.5|6274.7|6274|6271.2|287
1613473200000|2021-02-16 11:00:00|6274.5|6271.7|6272.8|6270|6278.6|6275.8|6270.6|6267.8|335
1613473500000|2021-02-16 11:05:00|6272.6|6269.8|6278.1|6275.3|6278.6|6275.8|6267|6264.2|1841
1613473800000|2021-02-16 11:10:00|6278|6275.2|6273|6270.2|6278|6275.2|6272.3|6269.5|633
1613474100000|2021-02-16 11:15:00|6273.3|6270.5|6273.8|6271|6274.6|6271.8|6269.6|6266.8|343
1613474400000|2021-02-16 11:20:00|6273.3|6270.5|6278.9|6276.1|6283.3|6280.5|6273.3|6270.5|789
1613474700000|2021-02-16 11:25:00|6279.9|6277.1|6282.8|6280|6283.3|6280.5|6279.8|6277|229
1613475000000|2021-02-16 11:30:00|6282.3|6279.5|6285.7|6282.9|6288.9|6286.1|6281.3|6278.5|413
1613475300000|2021-02-16 11:35:00|6285.9|6283.1|6286.7|6283.9|6286.9|6284.1|6282.9|6280.1|493
1613475600000|2021-02-16 11:40:00|6286.9|6284.1|6285.7|6282.9|6287.5|6284.7|6285.7|6282.9|131
1613475900000|2021-02-16 11:45:00|6285.9|6283.1|6276.6|6273.8|6285.9|6283.1|6276.2|6273.4|856
1613476200000|2021-02-16 11:50:00|6276.4|6273.6|6287.7|6284.9|6289.2|6286.4|6275.9|6273.1|506
1613476500000|2021-02-16 11:55:00|6288.1|6285.3|6287.6|6284.8|6288.2|6285.4|6284.6|6281.8|173
1613476800000|2021-02-16 12:00:00|6287.9|6285.1|6284.2|6281.4|6289.6|6286.8|6283.6|6280.8|449
1613477100000|2021-02-16 12:05:00|6284.5|6281.7|6288.7|6285.9|6292.2|6289.4|6284.5|6281.7|396
1613477400000|2021-02-16 12:10:00|6288.5|6285.7|6286.5|6283.7|6289.5|6286.7|6283.5|6280.7|422
1613477700000|2021-02-16 12:15:00|6286.2|6283.4|6278.5|6275.7|6286.2|6283.4|6277.9|6275.1|382
1613478000000|2021-02-16 12:20:00|6278.9|6276.1|6281|6278.2|6283.5|6280.7|6278.9|6276.1|424
1613478300000|2021-02-16 12:25:00|6281.5|6278.7|6269.9|6267.1|6282.2|6279.4|6269.6|6266.8|2161
1613478600000|2021-02-16 12:30:00|6269.2|6266.4|6271.2|6268.4|6274.9|6272.1|6269.2|6266.4|414
1613478900000|2021-02-16 12:35:00|6270.9|6268.1|6266.2|6263.4|6271.9|6269.1|6263.8|6261|1693
1613479200000|2021-02-16 12:40:00|6265.9|6263.1|6267.3|6264.5|6267.8|6265|6262.2|6259.4|1227
1613479500000|2021-02-16 12:45:00|6267.7|6264.9|6268.8|6266|6272.8|6270|6266.2|6263.4|2502
1613479800000|2021-02-16 12:50:00|6268.5|6265.7|6267.2|6264.4|6269.2|6266.4|6264.2|6261.4|767
1613480100000|2021-02-16 12:55:00|6267.5|6264.7|6265.8|6263|6268.8|6266|6264.8|6262|745
1613480400000|2021-02-16 13:00:00|6266.2|6263.4|6261.3|6258.5|6267.8|6265|6259.2|6256.4|1167
1613480700000|2021-02-16 13:05:00|6261.2|6258.4|6264.2|6261.4|6264.2|6261.4|6259.8|6257|1890
1613481000000|2021-02-16 13:10:00|6263.2|6260.4|6264.8|6262|6268.8|6266|6260.8|6258|1433
1613481300000|2021-02-16 13:15:00|6264.5|6261.7|6270.8|6268|6272.8|6270|6263.8|6261|683
1613481600000|2021-02-16 13:20:00|6270.6|6267.8|6270.1|6267.3|6273.8|6271|6268.6|6265.8|484
1613481900000|2021-02-16 13:25:00|6269.6|6266.8|6260|6257.2|6272.6|6269.8|6259.8|6257|1021
1613482200000|2021-02-16 13:30:00|6259.6|6256.8|6265.8|6263|6269.8|6267|6258.8|6256|688
1613482500000|2021-02-16 13:35:00|6265.6|6262.8|6263.5|6260.7|6268.8|6266|6260.5|6257.7|1578
1613482800000|2021-02-16 13:40:00|6263.8|6261|6262.8|6260|6266.4|6263.6|6255.5|6252.7|2231
1613483100000|2021-02-16 13:45:00|6263.1|6260.3|6269.1|6266.3|6269.1|6266.3|6260.1|6257.3|741
1613483400000|2021-02-16 13:50:00|6269.4|6266.6|6268.9|6266.1|6274.4|6271.6|6265.9|6263.1|1605
1613483700000|2021-02-16 13:55:00|6268.7|6265.9|6275.7|6272.9|6276.7|6273.9|6268|6265.2|1335
1613484000000|2021-02-16 14:00:00|6275.4|6272.6|6244.7|6241.9|6275.4|6272.6|6231.7|6228.9|5700
1613484300000|2021-02-16 14:05:00|6245|6242.2|6261.4|6258.6|6261.4|6258.6|6240.4|6237.6|2314
1613484600000|2021-02-16 14:10:00|6261.2|6258.4|6268.5|6265.7|6269|6266.2|6259|6256.2|1846
1613484900000|2021-02-16 14:15:00|6268.4|6265.6|6272.5|6269.7|6273.4|6270.6|6261.2|6258.4|1935
1613485200000|2021-02-16 14:20:00|6272.7|6269.9|6273.7|6270.9|6274.7|6271.9|6269.7|6266.9|1069
1613485500000|2021-02-16 14:25:00|6273|6270.2|6264.7|6261.9|6273|6270.2|6261.8|6259|1244
1613485800000|2021-02-16 14:30:00|6264.8|6262|6253.3|6250.5|6269.8|6267|6250.7|6247.9|4301
1613486100000|2021-02-16 14:35:00|6253.7|6250.9|6259.7|6256.9|6266.3|6263.5|6251.7|6248.9|1511
1613486400000|2021-02-16 14:40:00|6259.3|6256.5|6265.3|6262.5|6268|6265.2|6251.7|6248.9|1728
1613486700000|2021-02-16 14:45:00|6265|6262.2|6280|6277.2|6281|6278.2|6261|6258.2|1575
1613487000000|2021-02-16 14:50:00|6279.7|6276.9|6279.2|6276.4|6285.7|6282.9|6275.7|6272.9|1934
1613487300000|2021-02-16 14:55:00|6279.3|6276.5|6275.9|6273.1|6287.7|6284.9|6275.4|6272.6|2714
1613487600000|2021-02-16 15:00:00|6275.5|6272.7|6268.5|6265.7|6280.7|6277.9|6268.3|6265.5|2052
1613487900000|2021-02-16 15:05:00|6268.3|6265.5|6272.5|6269.7|6283.5|6280.7|6265.3|6259.6|3347
1613488200000|2021-02-16 15:10:00|6272.6|6269.8|6248.3|6245.5|6274|6271.2|6246.3|6243.5|3844
1613488500000|2021-02-16 15:15:00|6248.8|6246|6263.5|6260.7|6265|6262.2|6245.3|6242.5|1526
1613488800000|2021-02-16 15:20:00|6263.3|6260.5|6251.1|6248.3|6269.5|6266.7|6250.5|6247.7|1416
1613489100000|2021-02-16 15:25:00|6251.6|6248.8|6260.8|6258|6263.8|6261|6246.3|6243.5|3020
1613489400000|2021-02-16 15:30:00|6260.9|6258.1|6275.2|6272.4|6279.2|6276.4|6258.3|6255.5|1920
1613489700000|2021-02-16 15:35:00|6275.6|6272.8|6274.7|6271.9|6278.2|6275.4|6269.2|6266.4|1000
1613490000000|2021-02-16 15:40:00|6275|6272.2|6268.5|6265.7|6278.2|6275.4|6265.9|6263.1|974
1613490300000|2021-02-16 15:45:00|6268.9|6266.1|6261.5|6258.7|6270.9|6268.1|6258.5|6255.7|2143
1613490600000|2021-02-16 15:50:00|6261.9|6259.1|6265.9|6263.1|6277.2|6274.4|6261.9|6259.1|1700
1613490900000|2021-02-16 15:55:00|6265.2|6262.4|6275.2|6272.4|6281.9|6279.1|6265.2|6262.4|1669
1613491200000|2021-02-16 16:00:00|6275|6272.2|6280.3|6277.5|6283.5|6280.7|6270.9|6268.1|3224
1613491500000|2021-02-16 16:05:00|6280.2|6277.4|6274.4|6271.6|6283.5|6280.7|6272.7|6269.9|1897
1613491800000|2021-02-16 16:10:00|6274.8|6272|6262.6|6259.8|6276.8|6274|6262.5|6259.7|2766
1613492100000|2021-02-16 16:15:00|6262.8|6260|6261.1|6258.3|6273.1|6270.3|6245.3|6242.5|6782
1613492400000|2021-02-16 16:20:00|6261.5|6258.7|6261.6|6258.8|6271.4|6268.6|6258.5|6255.7|2531
1613492700000|2021-02-16 16:25:00|6261.5|6258.7|6266.4|6263.6|6272.1|6269.3|6258.8|6256|7248
1613493000000|2021-02-16 16:30:00|6266.1|6263.3|6273.1|6270.3|6273.7|6270.9|6262.4|6259.6|4927
1613493300000|2021-02-16 16:35:00|6273.4|6270.6|6270.1|6267.3|6278.7|6275.9|6270.1|6267.3|1271
1613493600000|2021-02-16 16:40:00|6270.4|6267.6|6266.7|6263.9|6273.1|6270.3|6266.7|6263.9|805
1613493900000|2021-02-16 16:45:00|6267|6264.2|6270|6267.2|6273.7|6270.9|6264.7|6261.9|852
1613494200000|2021-02-16 16:50:00|6270.2|6267.4|6272.5|6269.7|6272.5|6269.7|6265.4|6262.6|1191
1613494500000|2021-02-16 16:55:00|6272.9|6270.1|6266.4|6263.6|6274.4|6271.6|6265.9|6263.1|1102
1613494800000|2021-02-16 17:00:00|6266.5|6263.7|6267.4|6264.6|6272|6269.2|6265.5|6262.7|661
1613495100000|2021-02-16 17:05:00|6266|6263.2|6255.9|6253.1|6267.2|6264.4|6255.4|6252.6|1056
1613495400000|2021-02-16 17:10:00|6255.4|6252.6|6264.4|6261.6|6267.1|6264.3|6253.4|6250.6|1691
1613495700000|2021-02-16 17:15:00|6264.1|6261.3|6263.3|6260.5|6266.7|6263.9|6260.5|6257.7|2458
1613496000000|2021-02-16 17:20:00|6263.1|6260.3|6267.7|6264.9|6270.4|6267.6|6261.8|6259|749
1613496300000|2021-02-16 17:25:00|6267.4|6264.6|6266.2|6263.4|6269.7|6266.9|6265.7|6262.9|660
1613496600000|2021-02-16 17:30:00|6266.4|6263.6|6269.4|6266.6|6270.7|6267.9|6265.7|6262.9|655
1613496900000|2021-02-16 17:35:00|6269.7|6266.9|6271.4|6268.6|6274.4|6271.6|6268.7|6265.9|733
1613497200000|2021-02-16 17:40:00|6271.1|6268.3|6274.7|6271.9|6275.4|6272.6|6270.7|6267.9|1169
1613497500000|2021-02-16 17:45:00|6274.5|6271.7|6279.7|6276.9|6284.7|6281.9|6274|6271.2|1333
1613497800000|2021-02-16 17:50:00|6280|6277.2|6280.6|6277.8|6283|6280.2|6279|6276.2|1057
1613498100000|2021-02-16 17:55:00|6281.1|6278.3|6275.6|6272.8|6283.4|6280.6|6274.3|6271.5|854
1613498400000|2021-02-16 18:00:00|6276|6273.2|6279|6276.2|6279|6276.2|6273.5|6270.7|561
1613498700000|2021-02-16 18:05:00|6278.5|6275.7|6272.6|6269.8|6279|6276.2|6269.1|6266.3|561
1613499000000|2021-02-16 18:10:00|6273|6270.2|6277.1|6274.3|6280.6|6277.8|6273|6270.2|936
1613499300000|2021-02-16 18:15:00|6277.6|6274.8|6276.8|6274|6281.3|6278.5|6276.4|6273.6|573
1613499600000|2021-02-16 18:20:00|6276.9|6274.1|6286.3|6283.5|6286.3|6283.5|6275.3|6272.5|1415
1613499900000|2021-02-16 18:25:00|6286.1|6283.3|6282.4|6279.6|6286.6|6283.8|6282.2|6279.4|735
1613500200000|2021-02-16 18:30:00|6282.2|6279.4|6280.5|6277.7|6282.2|6279.4|6278.9|6276.1|746
1613500500000|2021-02-16 18:35:00|6280.9|6278.1|6283.7|6280.9|6284.2|6281.4|6277.2|6274.4|490
1613500800000|2021-02-16 18:40:00|6283.9|6281.1|6285.5|6282.7|6285.7|6282.9|6280.5|6277.7|974
1613501100000|2021-02-16 18:45:00|6285.9|6283.1|6286.5|6283.7|6288.5|6285.7|6284.9|6282.1|2748
1613501400000|2021-02-16 18:50:00|6286.9|6284.1|6283.5|6280.7|6287.5|6284.7|6282|6279.2|990
1613501700000|2021-02-16 18:55:00|6283.8|6281|6286.8|6284|6288.5|6285.7|6283.8|6281|1000
1613502000000|2021-02-16 19:00:00|6286.5|6283.7|6286|6283.2|6288.5|6285.7|6281.8|6279|1189
1613502300000|2021-02-16 19:05:00|6286.5|6283.7|6287|6284.2|6287.5|6284.7|6283.8|6281|614
1613502600000|2021-02-16 19:10:00|6286.8|6284|6288.5|6285.7|6288.5|6285.7|6282.8|6280|908
1613502900000|2021-02-16 19:15:00|6288.2|6285.4|6283.5|6280.7|6292.5|6289.7|6283.2|6280.4|1863
1613503200000|2021-02-16 19:20:00|6283.7|6280.9|6291.2|6288.4|6294.5|6291.7|6283.2|6280.4|1696
1613503500000|2021-02-16 19:25:00|6291.9|6289.1|6299.2|6296.4|6300.2|6297.4|6284.9|6282.1|9020
1613503800000|2021-02-16 19:30:00|6298.2|6295.4|6300.6|6297.8|6305.8|6303|6297.8|6295|2119
1613504100000|2021-02-16 19:35:00|6300.5|6297.7|6294.8|6292|6301.1|6298.3|6293.1|6290.3|815
1613504400000|2021-02-16 19:40:00|6295.1|6292.3|6295.6|6292.8|6299.5|6296.7|6295.1|6292.3|762
1613504700000|2021-02-16 19:45:00|6295.5|6292.7|6296.8|6294|6298.8|6296|6294.8|6292|299
1613505000000|2021-02-16 19:50:00|6296.6|6293.8|6291.3|6288.5|6296.6|6293.8|6290.6|6287.8|292
1613505300000|2021-02-16 19:55:00|6291.4|6288.6|6296.1|6293.3|6296.8|6294|6291.1|6288.3|284
1613505600000|2021-02-16 20:00:00|6295.6|6292.8|6297.4|6294.6|6297.8|6295|6293.6|6290.8|301
1613505900000|2021-02-16 20:05:00|6296.8|6294|6297.7|6294.9|6297.7|6294.9|6295.7|6292.9|132
1613506200000|2021-02-16 20:10:00|6297.4|6294.6|6299.4|6296.6|6303.1|6300.3|6296.1|6293.3|554
1613506500000|2021-02-16 20:15:00|6299.7|6296.9|6302.4|6299.6|6302.9|6300.1|6298.7|6295.9|535
1613506800000|2021-02-16 20:20:00|6302.2|6299.4|6302.4|6299.6|6303.4|6300.6|6300.9|6298.1|568
1613507100000|2021-02-16 20:25:00|6303.1|6300.3|6303.7|6300.9|6305.7|6302.9|6303.1|6300.3|200
1613507400000|2021-02-16 20:30:00|6303.4|6300.6|6307.4|6304.6|6307.4|6304.6|6302.4|6299.6|444
1613507700000|2021-02-16 20:35:00|6307.7|6304.9|6308.1|6305.3|6313.4|6310.6|6307.1|6304.3|855
1613508000000|2021-02-16 20:40:00|6308.4|6305.6|6310.7|6307.9|6311.7|6308.9|6307.1|6304.3|208
1613508300000|2021-02-16 20:45:00|6311|6308.2|6307.2|6304.4|6311|6308.2|6306.2|6303.4|265
1613508600000|2021-02-16 20:50:00|6306.7|6303.9|6304|6301.2|6307|6304.2|6301.4|6298.6|532
1613508900000|2021-02-16 20:55:00|6303.9|6301.1|6308|6305.2|6309.4|6306.6|6303.7|6300.9|134
1613509200000|2021-02-16 21:00:00|6308.4|6305.6|6304.9|6302.1|6308.4|6305.6|6303.3|6300.5|123
1613509500000|2021-02-16 21:05:00|6304.4|6301.6|6300.2|6297.4|6304.7|6301.9|6298.4|6295.6|180
1613509800000|2021-02-16 21:10:00|6300.3|6297.5|6296.6|6293.8|6301.2|6298.4|6295.7|6292.9|269
1613510100000|2021-02-16 21:15:00|6296.8|6294|6299.6|6296.8|6300|6297.2|6296.8|6294|29
1613510400000|2021-02-16 21:20:00|6299.8|6297|6300.5|6297.7|6301.6|6298.8|6298.5|6295.7|483
1613510700000|2021-02-16 21:25:00|6300.6|6297.8|6299.1|6296.3|6302.6|6299.8|6298.5|6295.7|110
1613511000000|2021-02-16 21:30:00|6298.6|6295.8|6295|6292.2|6300.1|6297.3|6295|6292.2|60
1613511300000|2021-02-16 21:35:00|6294.6|6291.8|6297|6294.2|6297|6294.2|6294.3|6291.5|55
1613511600000|2021-02-16 21:40:00|6297.5|6294.7|6295.1|6292.3|6297.5|6294.7|6294|6291.2|160
1613511900000|2021-02-16 21:45:00|6295|6292.2|6309.6|6306.8|6310.5|6307.7|6293.5|6290.7|346
1613512200000|2021-02-16 21:50:00|6309.7|6306.9|6302.4|6299.6|6310.5|6307.7|6301.6|6298.8|74
1613512500000|2021-02-16 21:55:00|6302.6|6299.8|6304.8|6300.8|6307.7|6303.3|6301.9|6297.7|113
1613512800000|2021-02-16 22:00:00|6305.2|6301.2|6310.5|6300.5|6312.2|6304.6|6302.6|6299.2|12
1613513100000|2021-02-16 22:05:00|6310.2|6300.2|6312.2|6302.2|6312.2|6304.2|6306.1|6299.7|200
1613513400000|2021-02-16 22:10:00|6312|6302|6309.9|6299.9|6312.7|6307.3|6309.3|6299.4|40
1613514000000|2021-02-16 22:20:00|6310.9|6308.1|6311.8|6307.8|6314.9|6308.1|6309.8|6304.9|13
1613514300000|2021-02-16 22:25:00|6311.4|6307.4|6315.4|6305.4|6317.2|6311.7|6311.4|6304.9|553
1613514600000|2021-02-16 22:30:00|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|6314.9|6304.9|0
1613515500000|2021-02-16 22:45:00|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|6315.4|6305.4|1
1613515800000|2021-02-16 22:50:00|6314.9|6304.9|6314.3|6311.5|6317.4|6314.3|6313.6|6304.9|77
1613516100000|2021-02-16 22:55:00|6315.4|6311.4|6316.4|6312.4|6316.4|6312.8|6312.3|6309.5|62
1613523600000|2021-02-17 01:00:00|6274.3|6271.5|6258.3|6255.5|6274.3|6271.5|6257.7|6254.9|922
1613523900000|2021-02-17 01:05:00|6258.5|6255.7|6247.8|6245|6259|6256.2|6242.3|6239.5|497
1613524200000|2021-02-17 01:10:00|6249|6246.2|6245.9|6243.1|6249.2|6246.4|6232.7|6229.9|771
1613524500000|2021-02-17 01:15:00|6245.5|6242.7|6243.9|6241.1|6245.7|6242.9|6241.5|6238.7|100
1613524800000|2021-02-17 01:20:00|6244|6241.2|6247.9|6245.1|6249.5|6246.7|6241.5|6238.7|149
1613525100000|2021-02-17 01:25:00|6247.5|6244.7|6245.8|6243|6249.4|6246.6|6244.4|6241.6|100
1613525400000|2021-02-17 01:30:00|6245|6242.2|6246.8|6244|6248.6|6245.8|6241.3|6238.5|146
1613525700000|2021-02-17 01:35:00|6247|6244.2|6254|6251.2|6254|6251.2|6247|6244.2|37
1613526000000|2021-02-17 01:40:00|6255|6252.2|6254.8|6252|6255.3|6252.5|6252.5|6249.7|50
1613526300000|2021-02-17 01:45:00|6255|6252.2|6255.8|6253|6256.8|6254|6254.3|6251.5|24
1613526600000|2021-02-17 01:50:00|6256|6253.2|6262.8|6260|6263.6|6260.8|6255.8|6253|72
1613526900000|2021-02-17 01:55:00|6262.5|6259.7|6266.8|6264|6267.9|6265.1|6262|6259.2|45
1613527200000|2021-02-17 02:00:00|6266.9|6264.1|6259.6|6256.8|6266.9|6264.1|6259.3|6256.5|36
1613527500000|2021-02-17 02:05:00|6259.9|6257.1|6262.8|6260|6263.4|6260.6|6259.9|6257.1|11
1613527800000|2021-02-17 02:10:00|6262.6|6259.8|6263.8|6261|6264.6|6261.8|6261.8|6259|20
1613528100000|2021-02-17 02:15:00|6264.3|6261.5|6271.8|6269|6272.3|6269.5|6263.8|6261|54
1613528400000|2021-02-17 02:20:00|6271.9|6269.1|6273.8|6271|6274.9|6272.1|6269.3|6266.5|65
1613528700000|2021-02-17 02:25:00|6273.4|6270.6|6274.8|6272|6275.8|6273|6271.3|6268.5|41
1613529000000|2021-02-17 02:30:00|6274.9|6272.1|6277.8|6275|6277.9|6275.1|6273.8|6271|61
1613529300000|2021-02-17 02:35:00|6278.3|6275.5|6280|6277.2|6280.5|6277.7|6276.4|6273.6|318
1613529600000|2021-02-17 02:40:00|6280.2|6277.4|6275.2|6272.4|6280.2|6277.4|6272.5|6269.7|148
1613529900000|2021-02-17 02:45:00|6275.4|6272.6|6277.2|6274.4|6278|6275.2|6273.5|6270.7|133
1613530200000|2021-02-17 02:50:00|6276.9|6274.1|6282.5|6279.7|6284|6281.2|6276.5|6273.7|141
1613530500000|2021-02-17 02:55:00|6282.1|6279.3|6281|6278.2|6283.8|6281|6277.5|6274.7|78
1613530800000|2021-02-17 03:00:00|6281.1|6278.3|6293.5|6290.7|6294.5|6291.7|6280.5|6277.7|385
1613531100000|2021-02-17 03:05:00|6294.5|6291.7|6308.5|6305.7|6308.6|6305.8|6294.5|6291.7|617
1613531400000|2021-02-17 03:10:00|6308.8|6306|6308.5|6305.7|6311|6308.2|6302|6299.2|225
1613531700000|2021-02-17 03:15:00|6309.2|6306.4|6321.1|6318.3|6322|6319.2|6309|6306.2|733
1613532000000|2021-02-17 03:20:00|6321|6318.2|6310.2|6307.4|6321|6318.2|6308|6305.2|304
1613532300000|2021-02-17 03:25:00|6310.1|6307.3|6306.6|6303.8|6310.1|6307.3|6305.5|6302.7|67
1613532600000|2021-02-17 03:30:00|6306.1|6303.3|6305.4|6302.6|6306.2|6303.4|6302.5|6299.7|130
1613532900000|2021-02-17 03:35:00|6305.8|6303|6305.2|6302.4|6307.1|6304.3|6305.1|6302.3|27
1613533200000|2021-02-17 03:40:00|6305.1|6302.3|6303.6|6300.8|6305.7|6302.9|6301.7|6298.9|57
1613533500000|2021-02-17 03:45:00|6303.2|6300.4|6304.2|6301.4|6305.6|6302.8|6302.4|6299.6|78
1613533800000|2021-02-17 03:50:00|6304.1|6301.3|6307.2|6304.4|6307.7|6304.9|6304.1|6301.3|82
1613534100000|2021-02-17 03:55:00|6307.1|6304.3|6303.1|6300.3|6307.2|6304.4|6303.1|6300.3|56
1613534400000|2021-02-17 04:00:00|6302.7|6299.9|6304|6301.2|6305|6302.2|6302|6299.2|8
1613534700000|2021-02-17 04:05:00|6303.5|6300.7|6304.2|6301.4|6304.2|6301.4|6302.5|6299.7|21
1613535000000|2021-02-17 04:10:00|6304|6301.2|6302.5|6299.7|6304.2|6301.4|6302.5|6299.7|9
1613535300000|2021-02-17 04:15:00|6302.2|6299.4|6301.2|6298.4|6302.2|6299.4|6300.2|6297.4|51
1613535600000|2021-02-17 04:20:00|6300.8|6298|6299.7|6296.9|6301.2|6298.4|6299.7|6296.9|24
1613535900000|2021-02-17 04:25:00|6300|6297.2|6301|6298.2|6301|6298.2|6299.6|6296.8|9
1613536200000|2021-02-17 04:30:00|6301.4|6298.6|6296.1|6293.3|6301.4|6298.6|6296|6293.2|49
1613536500000|2021-02-17 04:35:00|6296.6|6293.8|6299.5|6296.7|6300.1|6297.3|6296.6|6293.8|13
1613536800000|2021-02-17 04:40:00|6299|6296.2|6297.6|6294.8|6299.3|6296.5|6297|6294.2|29
1613537100000|2021-02-17 04:45:00|6298|6295.2|6301.1|6298.3|6301.1|6298.3|6297.6|6294.8|6
1613537400000|2021-02-17 04:50:00|6301.3|6298.5|6302.5|6299.7|6303.3|6300.5|6300.6|6297.8|8
1613537700000|2021-02-17 04:55:00|6302.1|6299.3|6304.5|6301.7|6306|6303.2|6302|6299.2|61
1613538000000|2021-02-17 05:00:00|6304.3|6301.5|6304.1|6301.3|6305.5|6302.7|6303.1|6300.3|88
1613538300000|2021-02-17 05:05:00|6305|6302.2|6301.4|6298.6|6305|6302.2|6300.8|6298|18
1613538600000|2021-02-17 05:10:00|6300.4|6297.6|6300.8|6298|6301.1|6298.3|6299.4|6296.6|4
1613538900000|2021-02-17 05:15:00|6300.9|6298.1|6306.6|6303.8|6306.6|6303.8|6300.8|6298|311
1613539200000|2021-02-17 05:20:00|6306.4|6303.6|6307.2|6304.4|6307.6|6304.8|6306.1|6303.3|68
1613539500000|2021-02-17 05:25:00|6307.1|6304.3|6309.6|6306.8|6309.6|6306.8|6307.1|6304.3|29
1613539800000|2021-02-17 05:30:00|6309.9|6307.1|6314.7|6311.9|6314.8|6312|6309.9|6307.1|99
1613540100000|2021-02-17 05:35:00|6314.2|6311.4|6310.2|6307.4|6314.7|6311.9|6310|6307.2|54
1613540400000|2021-02-17 05:40:00|6309.7|6306.9|6309|6306.2|6309.7|6306.9|6307.7|6304.9|3
1613540700000|2021-02-17 05:45:00|6309.2|6306.4|6308.7|6305.9|6309.2|6306.4|6307.2|6304.4|73
1613541000000|2021-02-17 05:50:00|6307.5|6304.7|6308.2|6305.4|6310.5|6307.7|6307.5|6304.7|70
1613541300000|2021-02-17 05:55:00|6308.5|6305.7|6308.9|6306.1|6309.7|6306.9|6307.8|6305|95
1613541600000|2021-02-17 06:00:00|6309|6306.2|6308.5|6305.7|6310|6307.2|6308.5|6305.7|36
1613541900000|2021-02-17 06:05:00|6308.9|6306.1|6307.7|6304.9|6310.4|6307.6|6307.2|6304.4|28
1613542200000|2021-02-17 06:10:00|6307.9|6305.1|6308.2|6305.4|6309.9|6307.1|6307.9|6305.1|53
1613542500000|2021-02-17 06:15:00|6308.4|6305.6|6311.8|6309|6314.5|6311.7|6308.4|6305.6|99
1613542800000|2021-02-17 06:20:00|6311.7|6308.9|6309.7|6306.9|6311.8|6309|6309.7|6306.9|16
1613543100000|2021-02-17 06:25:00|6309.5|6306.7|6314.2|6311.4|6314.3|6311.5|6309.3|6306.5|9
1613543400000|2021-02-17 06:30:00|6313.8|6311|6311.7|6308.9|6315.8|6313|6310.3|6307.5|358
1613543700000|2021-02-17 06:35:00|6311.8|6309|6308.7|6305.9|6311.8|6309|6308.7|6305.9|79
1613544000000|2021-02-17 06:40:00|6308.2|6305.4|6308.2|6305.4|6308.7|6305.9|6307.2|6304.4|318
1613544300000|2021-02-17 06:45:00|6307.8|6305|6309.3|6306.5|6310.7|6307.9|6307.8|6305|67
1613544600000|2021-02-17 06:50:00|6309.7|6306.9|6309.7|6306.9|6309.7|6306.9|6308.3|6305.5|73
1613544900000|2021-02-17 06:55:00|6309.8|6307|6309.4|6306.6|6311.7|6308.9|6309.3|6306.5|74
1613545200000|2021-02-17 07:00:00|6309.3|6306.5|6327.9|6325.1|6327.9|6325.1|6307.3|6304.5|391
1613545500000|2021-02-17 07:05:00|6328.8|6326|6327.8|6325|6332.4|6329.6|6327.1|6324.3|538
1613545800000|2021-02-17 07:10:00|6327.9|6325.1|6326.1|6323.3|6329.3|6326.5|6323.8|6321|344
1613546100000|2021-02-17 07:15:00|6325.8|6323|6323.3|6320.5|6326.8|6324|6323.3|6320.5|89
1613546400000|2021-02-17 07:20:00|6323.8|6321|6325.7|6322.9|6326.7|6323.9|6322.1|6319.3|253
1613546700000|2021-02-17 07:25:00|6325.9|6323.1|6325.9|6323.1|6327.4|6324.6|6323.7|6320.9|112
1613547000000|2021-02-17 07:30:00|6325.7|6322.9|6321.2|6318.4|6326.4|6323.6|6319.1|6316.3|207
1613547300000|2021-02-17 07:35:00|6321.6|6318.8|6329|6326.2|6330|6327.2|6319.7|6316.9|697
1613547600000|2021-02-17 07:40:00|6330|6327.2|6335.6|6332.8|6339|6336.2|6330|6327.2|758
1613547900000|2021-02-17 07:45:00|6336|6333.2|6345.5|6342.7|6347|6344.2|6334.6|6331.8|660
1613548200000|2021-02-17 07:50:00|6345.3|6342.5|6351.6|6348.8|6353.6|6350.8|6345|6342.2|583
1613548500000|2021-02-17 07:55:00|6351.5|6348.7|6345.1|6342.3|6356.2|6353.4|6344.6|6341.8|1224
1613548800000|2021-02-17 08:00:00|6345.2|6342.4|6347.7|6344.9|6360.9|6358.1|6344.6|6341.8|2841
1613549100000|2021-02-17 08:05:00|6347.6|6344.8|6344.2|6341.4|6349.6|6346.8|6338.6|6335.8|927
1613549400000|2021-02-17 08:10:00|6344.6|6341.8|6344.1|6341.3|6347.6|6344.8|6339.6|6336.8|551
1613549700000|2021-02-17 08:15:00|6343.9|6341.1|6332.8|6330|6343.9|6341.1|6329.3|6326.5|1470
1613550000000|2021-02-17 08:20:00|6332.3|6329.5|6337.9|6335.1|6341.4|6338.6|6330.9|6328.1|893
1613550300000|2021-02-17 08:25:00|6338.3|6335.5|6338.7|6335.9|6344.4|6341.6|6337.9|6335.1|2621
1613550600000|2021-02-17 08:30:00|6338.8|6336|6342.4|6339.6|6342.6|6339.8|6335.7|6332.9|2272
1613550900000|2021-02-17 08:35:00|6342.3|6339.5|6346.5|6343.7|6348.6|6345.8|6337.3|6334.5|2357
1613551200000|2021-02-17 08:40:00|6346.9|6344.1|6347.2|6344.4|6348.2|6345.4|6338.3|6335.5|866
1613551500000|2021-02-17 08:45:00|6347.5|6344.7|6350.7|6347.9|6350.8|6348|6346.8|6344|775
1613551800000|2021-02-17 08:50:00|6351.2|6348.4|6346.9|6344.1|6351.2|6348.4|6339.3|6336.5|1007
1613552100000|2021-02-17 08:55:00|6346.5|6343.7|6347.8|6345|6355.2|6352.4|6345.9|6343.1|1136
1613552400000|2021-02-17 09:00:00|6348.2|6345.4|6348.5|6345.7|6354.1|6351.3|6345.1|6342.3|640
1613552700000|2021-02-17 09:05:00|6348.1|6345.3|6348.5|6345.7|6355.1|6352.3|6345.6|6342.8|1269
1613553000000|2021-02-17 09:10:00|6348.1|6345.3|6336.5|6333.7|6350.3|6347.5|6334.1|6331.3|1810
1613553300000|2021-02-17 09:15:00|6336.4|6333.6|6339.6|6336.8|6340.5|6337.7|6327.5|6324.7|1688
1613553600000|2021-02-17 09:20:00|6339.8|6337|6343.6|6340.8|6345.1|6342.3|6332.5|6329.7|1299
1613553900000|2021-02-17 09:25:00|6343.1|6340.3|6331.5|6328.7|6343.6|6340.8|6328.5|6325.7|1309
1613554200000|2021-02-17 09:30:00|6331.2|6328.4|6332.8|6330|6334.5|6331.7|6327.5|6324.7|976
1613554500000|2021-02-17 09:35:00|6333|6330.2|6333.8|6331|6334|6331.2|6327.5|6324.7|1122
1613554800000|2021-02-17 09:40:00|6334|6331.2|6330.9|6328.1|6334.5|6331.7|6328.8|6326|1556
1613555100000|2021-02-17 09:45:00|6331.3|6328.5|6328.8|6326|6336.4|6333.6|6328.4|6325.6|827
1613555400000|2021-02-17 09:50:00|6328.9|6326.1|6330.1|6327.3|6334.2|6331.4|6328.4|6325.6|850
1613555700000|2021-02-17 09:55:00|6329.9|6327.1|6330.6|6327.8|6332.4|6329.6|6327.7|6324.9|627
1613556000000|2021-02-17 10:00:00|6330.4|6327.6|6331.1|6328.3|6334.1|6331.3|6326.7|6323.9|898
1613556300000|2021-02-17 10:05:00|6331.4|6328.6|6341.8|6339|6343.7|6340.9|6331.4|6328.6|2273
1613556600000|2021-02-17 10:10:00|6342.2|6339.4|6347.3|6344.5|6349.9|6347.1|6342|6339.2|2082
1613556900000|2021-02-17 10:15:00|6346.9|6344.1|6348.2|6345.4|6353.2|6350.4|6346.1|6343.3|1027
1613557200000|2021-02-17 10:20:00|6348.8|6346|6351.2|6348.4|6357.1|6354.3|6348.8|6346|3471
1613557500000|2021-02-17 10:25:00|6351.5|6348.7|6349.8|6347|6352.8|6350|6348.5|6345.7|415
1613557800000|2021-02-17 10:30:00|6349.5|6346.7|6353.8|6351|6359.5|6356.7|6349.2|6346.4|1324
1613558100000|2021-02-17 10:35:00|6353.5|6350.7|6353.7|6350.9|6356.5|6353.7|6351.4|6348.6|509
1613558400000|2021-02-17 10:40:00|6353.8|6351|6353.3|6350.5|6356.3|6353.5|6351.2|6348.4|532
1613558700000|2021-02-17 10:45:00|6353.2|6350.4|6353.4|6350.6|6356.4|6353.6|6349.4|6346.6|1150
1613559000000|2021-02-17 10:50:00|6353.2|6350.4|6351.4|6348.6|6354.4|6351.6|6349.4|6346.6|423
1613559300000|2021-02-17 10:55:00|6351.9|6349.1|6356.5|6353.7|6358|6355.2|6349.4|6346.6|469
1613559600000|2021-02-17 11:00:00|6356.4|6353.6|6362|6359.2|6366.4|6363.6|6354.4|6351.6|1255
1613559900000|2021-02-17 11:05:00|6361.7|6358.9|6358.9|6356.1|6364|6361.2|6355.4|6352.6|540
1613560200000|2021-02-17 11:10:00|6358.5|6355.7|6359|6356.2|6365.3|6362.5|6358.5|6355.7|409
1613560500000|2021-02-17 11:15:00|6358.9|6356.1|6366|6363.2|6366|6363.2|6358|6355.2|474
1613560800000|2021-02-17 11:20:00|6366.4|6363.6|6367.8|6365|6368.6|6365.8|6364.6|6361.8|943
1613561100000|2021-02-17 11:25:00|6367.4|6364.6|6373.9|6371.1|6374.9|6372.1|6366.9|6364.1|1554
1613561400000|2021-02-17 11:30:00|6373.8|6371|6368.6|6365.8|6376.4|6373.6|6368.6|6365.8|809
1613561700000|2021-02-17 11:35:00|6368.8|6366|6369.3|6366.5|6371.3|6368.5|6367.6|6364.8|519
1613562000000|2021-02-17 11:40:00|6368.9|6366.1|6366.5|6363.7|6370.2|6367.4|6364.6|6361.8|1290
1613562300000|2021-02-17 11:45:00|6366.6|6363.8|6362.2|6359.4|6366.6|6363.8|6359.3|6356.5|1401
1613562600000|2021-02-17 11:50:00|6362.3|6359.5|6362.3|6359.5|6365.5|6362.7|6361.3|6358.5|461
1613562900000|2021-02-17 11:55:00|6362.5|6359.7|6366.6|6363.8|6367.9|6365.1|6356.7|6353.9|1335
1613563200000|2021-02-17 12:00:00|6366.9|6364.1|6375.6|6372.8|6376.2|6373.4|6364.9|6362.1|1224
1613563500000|2021-02-17 12:05:00|6374.8|6372|6375.6|6372.8|6377.4|6374.6|6371|6368.2|4241
1613563800000|2021-02-17 12:10:00|6375.2|6372.4|6380.9|6378.1|6383.9|6381.1|6370.2|6367.4|5484
1613564100000|2021-02-17 12:15:00|6381.2|6378.4|6387.9|6385.1|6388.3|6385.5|6378.6|6375.8|1838
1613564400000|2021-02-17 12:20:00|6388.3|6385.5|6396.5|6393.7|6399.2|6396.4|6386.3|6383.5|2354
1613564700000|2021-02-17 12:25:00|6393.1|6390.3|6393.1|6390.3|6396.9|6394.1|6389.5|6386.7|2251
1613565000000|2021-02-17 12:30:00|6393.9|6391.1|6414|6411.2|6416.5|6413.7|6393.9|6391.1|6010
1613565300000|2021-02-17 12:35:00|6414.5|6411.7|6416.7|6413.9|6421.7|6418.9|6414|6411.2|2165
1613565600000|2021-02-17 12:40:00|6417|6414.2|6410.1|6407.3|6418.7|6415.9|6406.1|6403.3|1883
1613565900000|2021-02-17 12:45:00|6409.7|6406.9|6403.5|6400.7|6410.4|6407.6|6400.5|6397.7|3069
1613566200000|2021-02-17 12:50:00|6404.1|6401.3|6399.1|6396.3|6404.1|6401.3|6393.8|6391|2920
1613566500000|2021-02-17 12:55:00|6398.7|6395.9|6400.1|6397.3|6402.2|6399.4|6393.8|6391|1822
1613566800000|2021-02-17 13:00:00|6399.7|6396.9|6397.3|6394.5|6402.2|6399.4|6394.7|6391.9|488
1613567100000|2021-02-17 13:05:00|6397.7|6394.9|6387.3|6384.5|6399.3|6396.5|6384.3|6381.5|4482
1613567400000|2021-02-17 13:10:00|6386.8|6384|6391.5|6388.7|6394.8|6392|6386.5|6383.7|1132
1613567700000|2021-02-17 13:15:00|6392|6389.2|6388.4|6385.6|6393.2|6390.4|6382.3|6379.5|820
1613568000000|2021-02-17 13:20:00|6388.3|6385.5|6389.2|6386.4|6390.4|6387.6|6386.2|6383.4|331
1613568300000|2021-02-17 13:25:00|6390.2|6387.4|6390.9|6388.1|6393.5|6390.7|6384.7|6381.9|497
1613568600000|2021-02-17 13:30:00|6391.7|6387.7|6392.7|6389.9|6393.9|6391.1|6386.2|6383.4|677
1613568900000|2021-02-17 13:35:00|6392.9|6390.1|6394.2|6391.4|6395.2|6392.4|6384.1|6381.3|930
1613569200000|2021-02-17 13:40:00|6394.1|6391.3|6390.2|6387.4|6394.2|6391.4|6388.7|6385.9|445
1613569500000|2021-02-17 13:45:00|6390.1|6387.3|6384.2|6381.4|6390.7|6387.9|6381.6|6378.8|836
1613569800000|2021-02-17 13:50:00|6384.6|6381.8|6376.8|6374|6387.2|6384.4|6374.3|6371.5|2428
1613570100000|2021-02-17 13:55:00|6376.9|6374.1|6375.4|6372.6|6382.9|6380.1|6372.9|6370.1|700
1613570400000|2021-02-17 14:00:00|6374.9|6372.1|6381|6378.2|6384.9|6382.1|6360.3|6357.5|3318
1613570700000|2021-02-17 14:05:00|6381.4|6378.6|6340.4|6337.6|6383.5|6380.7|6335.4|6332.6|7137
1613571000000|2021-02-17 14:10:00|6340.8|6338|6275.5|6272.7|6343.8|6341|6273.2|6270.4|15775
1613571300000|2021-02-17 14:15:00|6275.2|6272.4|6292.7|6289.9|6300.6|6297.8|6261.8|6259|15153
1613571600000|2021-02-17 14:20:00|6292|6289.2|6294.6|6291.8|6300.3|6297.5|6276.7|6273.9|5179
1613571900000|2021-02-17 14:25:00|6294.2|6291.4|6300.6|6297.8|6312.7|6309.9|6287.7|6284.9|3904
1613572200000|2021-02-17 14:30:00|6300.7|6297.9|6287.1|6284.3|6304.7|6301.9|6285.6|6282.8|2858
1613572500000|2021-02-17 14:35:00|6286.7|6283.9|6291.3|6288.5|6294.6|6291.8|6279.2|6276.4|2850
1613572800000|2021-02-17 14:40:00|6291|6288.2|6295.6|6292.8|6304.7|6301.6|6283.5|6280.7|4024
1613573100000|2021-02-17 14:45:00|6295.2|6292.4|6310.2|6307.4|6312.3|6309.5|6291.3|6288.5|3227
1613573400000|2021-02-17 14:50:00|6310.3|6307.5|6321.2|6318.4|6324.8|6322|6308.8|6306|2451
1613573700000|2021-02-17 14:55:00|6321.1|6318.3|6320.2|6317.4|6324.5|6321.7|6316.2|6313.4|1393
1613574000000|2021-02-17 15:00:00|6319.6|6316.8|6319.8|6317|6326.2|6323.4|6318.8|6316|2704
1613574300000|2021-02-17 15:05:00|6319.9|6317.1|6334.8|6332|6336.2|6333.4|6318.3|6315.5|3423
1613574600000|2021-02-17 15:10:00|6335|6332.2|6323.1|6320.3|6338.3|6335.5|6323.1|6320.3|2449
1613574900000|2021-02-17 15:15:00|6322.7|6319.9|6314|6311.2|6323.3|6320.5|6306.4|6303.6|1623
1613575200000|2021-02-17 15:20:00|6314.4|6311.6|6304.3|6301.5|6322.1|6319.3|6302.8|6300|1590
1613575500000|2021-02-17 15:25:00|6303.8|6301|6316.4|6313.6|6317.9|6315.1|6302.8|6300|1588
1613575800000|2021-02-17 15:30:00|6316.5|6313.7|6317.9|6315.1|6321.5|6318.7|6305.8|6303|1923
1613576100000|2021-02-17 15:35:00|6317.8|6315|6324|6321.2|6328|6325.2|6317.5|6314.7|1528
1613576400000|2021-02-17 15:40:00|6324.6|6321.8|6320.9|6318.1|6327|6324.2|6317|6314.2|1857
1613576700000|2021-02-17 15:45:00|6321.7|6318.9|6336.9|6334.1|6337.4|6334.6|6319.4|6316.6|1000
1613577000000|2021-02-17 15:50:00|6336.4|6333.6|6325.1|6322.3|6338.5|6335.7|6322|6319.2|2989
1613577300000|2021-02-17 15:55:00|6325.6|6322.8|6333.2|6330.4|6335.5|6332.7|6325|6322.2|1159
1613577600000|2021-02-17 16:00:00|6333.5|6330.7|6313.3|6310.5|6334.5|6331.7|6313.3|6310.5|2623
1613577900000|2021-02-17 16:05:00|6313|6310.2|6310|6307.2|6318|6315.2|6310|6307.2|2404
1613578200000|2021-02-17 16:10:00|6309.7|6306.9|6310.6|6307.8|6312.1|6309.3|6305|6302.2|1600
1613578500000|2021-02-17 16:15:00|6310.2|6307.4|6302.9|6300.1|6310.7|6307.9|6302.1|6299.3|1891
1613578800000|2021-02-17 16:20:00|6303.6|6300.8|6316.2|6313.4|6317.2|6314.4|6302.9|6300.1|2298
1613579100000|2021-02-17 16:25:00|6316.7|6313.9|6323.2|6320.4|6327.2|6324.4|6306.9|6304.1|6349
1613579400000|2021-02-17 16:30:00|6322.8|6320|6318.1|6315.3|6330.8|6328|6312.9|6310.1|6317
1613579700000|2021-02-17 16:35:00|6318.4|6315.6|6311.8|6309|6320.6|6317.8|6311.4|6308.6|2389
1613580000000|2021-02-17 16:40:00|6311.2|6308.4|6317.8|6315|6318.4|6315.6|6308.8|6306|772
1613580300000|2021-02-17 16:45:00|6317.4|6314.6|6319.8|6317|6321.2|6318.4|6311.4|6308.6|812
1613580600000|2021-02-17 16:50:00|6320.8|6318|6323.8|6321|6328.1|6325.3|6319.8|6317|1128
1613580900000|2021-02-17 16:55:00|6323.4|6320.6|6327.3|6324.5|6329.4|6326.6|6323.4|6320.6|567
1613581200000|2021-02-17 17:00:00|6327.4|6324.6|6319.6|6316.8|6332.4|6329.6|6318.1|6315.3|4012
1613581500000|2021-02-17 17:05:00|6319.5|6316.7|6316.5|6313.7|6321.1|6318.3|6314|6311.2|1255
1613581800000|2021-02-17 17:10:00|6315.9|6313.1|6312.7|6309.9|6317.7|6314.9|6311.4|6308.6|1210
1613582100000|2021-02-17 17:15:00|6313|6310.2|6318.5|6315.7|6321.6|6318.8|6313|6310.2|1155
1613582400000|2021-02-17 17:20:00|6318.1|6315.3|6323|6320.2|6326|6323.2|6317.1|6314.3|603
1613582700000|2021-02-17 17:25:00|6323.1|6320.3|6329.7|6326.9|6329.7|6326.9|6320.1|6317.3|2527
1613583000000|2021-02-17 17:30:00|6330|6327.2|6333.3|6330.5|6335.3|6332.5|6329.2|6326.4|2078
1613583300000|2021-02-17 17:35:00|6333|6330.2|6337|6334.2|6339.8|6337|6330.6|6327.8|2129
1613583600000|2021-02-17 17:40:00|6337.3|6334.5|6341|6338.2|6341.5|6338.7|6334.8|6332|1929
1613583900000|2021-02-17 17:45:00|6340.8|6338|6340.1|6337.3|6342.1|6339.3|6339.1|6336.3|706
1613584200000|2021-02-17 17:50:00|6340.5|6337.7|6341.9|6339.1|6344.6|6341.8|6338.6|6335.8|1344
1613584500000|2021-02-17 17:55:00|6341.4|6338.6|6349.9|6347.1|6351.4|6348.6|6341.4|6338.6|1018
1613584800000|2021-02-17 18:00:00|6349.8|6347|6352.1|6349.3|6353.1|6350.3|6345.8|6343|1626
1613585100000|2021-02-17 18:05:00|6352.4|6349.6|6351.4|6348.6|6356.4|6353.6|6350.2|6347.4|1098
1613585400000|2021-02-17 18:10:00|6351.9|6349.1|6354.5|6351.7|6355.8|6353|6345.4|6342.6|3151
1613585700000|2021-02-17 18:15:00|6354.4|6351.6|6355.3|6352.5|6360.4|6357.6|6348.4|6345.6|983
1613586000000|2021-02-17 18:20:00|6355.4|6352.6|6351.8|6349|6357.4|6354.6|6350.4|6347.6|700
1613586300000|2021-02-17 18:25:00|6351.4|6348.6|6360.8|6358|6361.8|6359|6350|6347.2|886
1613586600000|2021-02-17 18:30:00|6360.4|6357.6|6366.1|6363.3|6369.7|6366.9|6359.3|6356.5|3136
1613586900000|2021-02-17 18:35:00|6366.7|6363.9|6367.1|6364.3|6369.1|6366.3|6363.6|6360.8|934
1613587200000|2021-02-17 18:40:00|6367.5|6364.7|6367.1|6364.3|6368.5|6365.7|6362.5|6359.7|1019
1613587500000|2021-02-17 18:45:00|6367|6364.2|6363.7|6360.9|6367.5|6364.7|6363.5|6360.7|1099
1613587800000|2021-02-17 18:50:00|6364.5|6361.7|6366.4|6363.6|6368.7|6365.9|6361.5|6358.7|678
1613588100000|2021-02-17 18:55:00|6366.6|6363.8|6370.2|6367.4|6371.7|6367.9|6365.6|6360.6|849
1613588400000|2021-02-17 19:00:00|6370.4|6367.6|6360.6|6357.8|6370.7|6367.9|6359.1|6356.3|1271
1613588700000|2021-02-17 19:05:00|6360.9|6358.1|6364.2|6361.4|6365.1|6362.3|6359.8|6357|1004
1613589000000|2021-02-17 19:10:00|6364.6|6361.8|6366.3|6363.5|6370.2|6367.4|6358.2|6355.4|2039
1613589300000|2021-02-17 19:15:00|6366.7|6363.9|6376.7|6373.9|6378.7|6375.9|6360.7|6357.9|3203
1613589600000|2021-02-17 19:20:00|6376.3|6373.5|6389.7|6386.9|6390.2|6387.4|6375.9|6373.1|2991
1613589900000|2021-02-17 19:25:00|6390|6387.2|6380.2|6377.4|6393.2|6390.4|6376.3|6373.5|6363
1613590200000|2021-02-17 19:30:00|6380.3|6377.5|6373.5|6370.7|6380.7|6377.9|6366.5|6363.7|2127
1613590500000|2021-02-17 19:35:00|6373.4|6370.6|6376.8|6374|6378.1|6375.3|6372.1|6369.3|1302
1613590800000|2021-02-17 19:40:00|6377.3|6374.5|6373.6|6370.8|6378.8|6376|6372.1|6369.3|1547
1613591100000|2021-02-17 19:45:00|6373.5|6370.7|6380.5|6377.7|6380.6|6377.8|6372.1|6369.3|515
1613591400000|2021-02-17 19:50:00|6380.6|6377.8|6385.1|6382.3|6386.5|6383.7|6380.5|6377.7|265
1613591700000|2021-02-17 19:55:00|6385.5|6382.7|6386.1|6383.3|6386.8|6384|6382.1|6379.3|164
1613592000000|2021-02-17 20:00:00|6386.5|6383.7|6387.1|6384.3|6389.8|6387|6385.5|6382.7|438
1613592300000|2021-02-17 20:05:00|6387.5|6384.7|6385|6382.2|6389|6386.2|6384.8|6382|427
1613592600000|2021-02-17 20:10:00|6385.5|6382.7|6386.1|6383.3|6387.1|6384.3|6384.1|6381.3|286
1613592900000|2021-02-17 20:15:00|6386.2|6383.4|6390.7|6387.9|6393.2|6390.4|6386.1|6383.3|1476
1613593200000|2021-02-17 20:20:00|6390.2|6387.4|6392.1|6389.3|6394.7|6391.9|6390.1|6387.3|209
1613593500000|2021-02-17 20:25:00|6392.2|6389.4|6388.2|6385.4|6393.1|6390.3|6387.7|6384.9|518
1613593800000|2021-02-17 20:30:00|6388|6385.2|6388.9|6386.1|6389.9|6387.1|6384.7|6381.9|1219
1613594100000|2021-02-17 20:35:00|6389.3|6386.5|6391.7|6388.9|6391.9|6389.1|6388.3|6385.5|295
1613594400000|2021-02-17 20:40:00|6391.3|6388.5|6388.4|6385.6|6391.9|6389.1|6387.5|6384.7|265
1613594700000|2021-02-17 20:45:00|6388.9|6386.1|6389.3|6386.5|6389.4|6386.6|6387.4|6384.6|121
1613595000000|2021-02-17 20:50:00|6389.4|6386.6|6388.6|6385.8|6389.9|6387.1|6387.3|6384.5|634
1613595300000|2021-02-17 20:55:00|6388.3|6385.5|6387.2|6384.4|6389.1|6386.3|6386.5|6383.7|238
1613595600000|2021-02-17 21:00:00|6387.4|6384.6|6386.7|6383.9|6389.5|6386.7|6386|6383.2|739
1613595900000|2021-02-17 21:05:00|6386|6383.2|6386|6383.2|6388.5|6385.7|6385.6|6382.8|367
1613596200000|2021-02-17 21:10:00|6386.1|6383.3|6389.8|6387|6391.8|6389|6385.5|6382.7|159
1613596500000|2021-02-17 21:15:00|6389.3|6386.5|6391.5|6388.7|6391.8|6389|6389.3|6386.5|67
1613596800000|2021-02-17 21:20:00|6391.3|6388.5|6388.3|6385.5|6393.8|6391|6388.3|6385.5|308
1613597100000|2021-02-17 21:25:00|6388.7|6385.9|6388.8|6384.8|6389.7|6386.9|6387.4|6384.6|89
1613597400000|2021-02-17 21:30:00|6388.4|6384.4|6399.4|6396.6|6400.3|6397.5|6385.9|6380.5|1021
1613597700000|2021-02-17 21:35:00|6399.6|6396.8|6400.9|6396.9|6402|6398.9|6396.4|6393.6|978
1613598000000|2021-02-17 21:40:00|6399.2|6396.4|6418.4|6415.6|6429.3|6423|6398.4|6394.9|2375
1613598300000|2021-02-17 21:45:00|6419.6|6416.8|6432.5|6428.5|6436.4|6431.1|6416.4|6413.6|1196
1613598600000|2021-02-17 21:50:00|6431.4|6428.6|6424.2|6421.4|6434.2|6431.4|6424.2|6418.3|201
1613598900000|2021-02-17 21:55:00|6425|6422.2|6431.4|6427.4|6435|6431|6425|6418.9|1698
1613599200000|2021-02-17 22:00:00|6431.8|6427.8|6427.2|6417.2|6433.1|6428.4|6419.5|6416.7|530
1613599500000|2021-02-17 22:05:00|6427.5|6417.5|6421.1|6418.3|6431.1|6421.1|6421.1|6417.5|174
1613599800000|2021-02-17 22:10:00|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|6419.5|6416.7|140
1613600100000|2021-02-17 22:15:00|6419.9|6417.1|6426.1|6416.1|6427.6|6423.7|6419.5|6415.8|141
1613600400000|2021-02-17 22:20:00|6427.4|6417.4|6425.1|6415.1|6430.6|6423.6|6416.3|6410.7|50
1613600700000|2021-02-17 22:25:00|6425.3|6415.3|6426.2|6416.2|6428.8|6423|6424.2|6415.1|1
1613601000000|2021-02-17 22:30:00|6426.1|6416.1|6426.6|6416.6|6429.4|6422.9|6419.3|6413.8|13
1613601300000|2021-02-17 22:35:00|6426.5|6416.5|6427.5|6423.5|6427.5|6423.5|6425.5|6415.5|6
1613601600000|2021-02-17 22:40:00|6427.1|6424.3|6431|6421|6432.3|6425.5|6427.1|6420.7|5
1613601900000|2021-02-17 22:45:00|6427.9|6423.9|6431|6421|6432.3|6425.5|6427.4|6421|1
1613602200000|2021-02-17 22:50:00|6428.5|6424.5|6431|6421|6431|6425.6|6427.9|6421|0
1613602500000|2021-02-17 22:55:00|6428.1|6424.1|6427.9|6417.9|6431.5|6426.1|6427.5|6417.9|27
1613610000000|2021-02-18 01:00:00|6448.8|6446|6463.9|6461.1|6489.6|6486.8|6435|6432.2|6114
1613610300000|2021-02-18 01:05:00|6464.3|6461.5|6482.5|6479.7|6487.4|6484.6|6463.3|6460.5|869
1613610600000|2021-02-18 01:10:00|6482.4|6479.6|6468.5|6465.7|6482.9|6480.1|6461.9|6459.1|1102
1613610900000|2021-02-18 01:15:00|6468|6465.2|6449.2|6446.4|6468.9|6466.1|6445.4|6442.6|1184
1613611200000|2021-02-18 01:20:00|6448.5|6445.7|6447.7|6444.9|6454.5|6451.7|6442.9|6440.1|312
1613611500000|2021-02-18 01:25:00|6449|6446.2|6461.3|6458.5|6465.5|6462.7|6447.3|6444.1|754
1613611800000|2021-02-18 01:30:00|6461|6458.2|6463.3|6460.5|6470.2|6467.4|6461|6458.2|552
1613612100000|2021-02-18 01:35:00|6462.6|6459.8|6454.9|6452.1|6462.9|6460.1|6450.1|6447.3|480
1613612400000|2021-02-18 01:40:00|6455.4|6452.6|6444.9|6442.1|6455.9|6453.1|6443.9|6441.1|373
1613612700000|2021-02-18 01:45:00|6444.8|6442|6448.3|6445.5|6449.9|6447.1|6443.4|6440.6|100
1613613000000|2021-02-18 01:50:00|6448.4|6445.6|6451.7|6448.9|6453.9|6451.1|6447.2|6444.4|96
1613613300000|2021-02-18 01:55:00|6451.9|6449.1|6453.6|6450.8|6454.9|6452.1|6449.7|6446.9|286
1613613600000|2021-02-18 02:00:00|6452.9|6450.1|6457.9|6455.1|6462|6459.2|6450.4|6447.6|338
1613613900000|2021-02-18 02:05:00|6457.4|6454.6|6450.9|6448.1|6458.3|6455.5|6449.4|6446.6|143
1613614200000|2021-02-18 02:10:00|6450.8|6448|6453.9|6451.1|6456|6453.2|6448.9|6446.1|202
1613614500000|2021-02-18 02:15:00|6453.7|6450.9|6457.9|6455.1|6460|6457.2|6453.4|6450.6|334
1613614800000|2021-02-18 02:20:00|6457.5|6454.7|6465.7|6462.9|6465.8|6463|6457|6454.2|657
1613615100000|2021-02-18 02:25:00|6465.8|6463|6471.1|6468.3|6471.2|6468.4|6463.6|6460.8|437
1613615400000|2021-02-18 02:30:00|6471.2|6468.4|6465.7|6462.9|6471.2|6468.4|6464.8|6462|943
1613615700000|2021-02-18 02:35:00|6465.9|6463.1|6467.7|6464.9|6470.2|6467.4|6465.7|6462.9|265
1613616000000|2021-02-18 02:40:00|6467.8|6465|6471.8|6469|6476.2|6473.4|6467.7|6464.9|288
1613616300000|2021-02-18 02:45:00|6472.2|6469.4|6479.5|6476.7|6479.9|6477.1|6470.7|6467.9|1931
1613616600000|2021-02-18 02:50:00|6480.3|6477.5|6478|6475.2|6482.8|6480|6474|6471.2|578
1613616900000|2021-02-18 02:55:00|6478.1|6475.3|6473.4|6470.6|6479.5|6476.7|6470.3|6467.5|361
1613617200000|2021-02-18 03:00:00|6473|6470.2|6471.2|6468.4|6476.1|6473.3|6469.9|6467.1|331
1613617500000|2021-02-18 03:05:00|6471.6|6468.8|6463.2|6460.4|6471.7|6468.9|6462.7|6459.9|1205
1613617800000|2021-02-18 03:10:00|6462.9|6460.1|6454.3|6451.5|6465.4|6462.6|6453.6|6450.8|413
1613618100000|2021-02-18 03:15:00|6454.2|6451.4|6456.2|6453.4|6457.3|6454.5|6450.3|6447.5|102
1613618400000|2021-02-18 03:20:00|6456.1|6453.3|6452.2|6449.4|6456.1|6453.3|6448.2|6445.4|92
1613618700000|2021-02-18 03:25:00|6451.2|6448.4|6447.1|6444.3|6451.2|6448.4|6444.6|6441.8|112
1613619000000|2021-02-18 03:30:00|6446.9|6444.1|6446.9|6444.1|6451.3|6448.5|6443.7|6440.9|265
1613619300000|2021-02-18 03:35:00|6446.1|6443.3|6448|6445.2|6448|6445.2|6445.4|6442.6|165
1613619600000|2021-02-18 03:40:00|6447.2|6444.4|6451.3|6448.5|6451.3|6448.5|6447.2|6444.4|93
1613619900000|2021-02-18 03:45:00|6451.8|6449|6448.6|6445.8|6453.3|6450.5|6447.6|6444.8|93
1613620200000|2021-02-18 03:50:00|6448.3|6445.5|6445.1|6442.3|6449.1|6446.3|6444.6|6441.8|53
1613620500000|2021-02-18 03:55:00|6445.3|6442.5|6447.6|6444.8|6448.3|6445.5|6445.1|6442.3|35
1613620800000|2021-02-18 04:00:00|6447.2|6444.4|6446.2|6443.4|6448.9|6446.1|6445.2|6442.4|66
1613621100000|2021-02-18 04:05:00|6446.1|6443.3|6437.7|6434.9|6446.2|6443.4|6436.7|6433.9|217
1613621400000|2021-02-18 04:10:00|6438.1|6435.3|6434.8|6432|6439.2|6436.4|6433|6430.2|591
1613621700000|2021-02-18 04:15:00|6434.5|6431.7|6434.8|6432|6438|6435.2|6433.3|6430.5|267
1613622000000|2021-02-18 04:20:00|6434.5|6431.7|6437.9|6435.1|6437.9|6435.1|6432.6|6429.8|93
1613622300000|2021-02-18 04:25:00|6437.6|6434.8|6437.9|6435.1|6437.9|6435.1|6437.3|6434.5|16
1613622600000|2021-02-18 04:30:00|6438.6|6435.8|6444.4|6441.6|6448.1|6445.3|6438.6|6435.8|326
1613622900000|2021-02-18 04:35:00|6444.8|6442|6445|6442.2|6446.4|6443.6|6440.8|6438|784
1613623200000|2021-02-18 04:40:00|6445.4|6442.6|6448.8|6446|6451.5|6448.7|6445.4|6442.6|134
1613623500000|2021-02-18 04:45:00|6448.4|6445.6|6450.8|6448|6450.9|6448.1|6447.5|6444.7|49
1613623800000|2021-02-18 04:50:00|6450.9|6448.1|6446.1|6443.3|6450.9|6448.1|6446|6443.2|334
1613624100000|2021-02-18 04:55:00|6446.3|6443.5|6444.8|6442|6447.6|6444.8|6444.6|6441.8|24
1613624400000|2021-02-18 05:00:00|6445.1|6442.3|6449.1|6446.3|6449.2|6446.4|6442.5|6439.7|57
1613624700000|2021-02-18 05:05:00|6448.7|6445.9|6450.7|6447.9|6451.2|6448.4|6447.6|6444.8|25
1613625000000|2021-02-18 05:10:00|6450.8|6448|6451.5|6448.7|6455.2|6452.4|6450.5|6447.7|97
1613625300000|2021-02-18 05:15:00|6452|6449.2|6457.5|6454.7|6457.6|6454.8|6450.6|6447.8|38
1613625600000|2021-02-18 05:20:00|6457.6|6454.8|6454.1|6451.3|6457.6|6454.8|6454.1|6451.3|31
1613625900000|2021-02-18 05:25:00|6454.5|6451.7|6457.9|6455.1|6458.6|6455.8|6454|6451.2|135
1613626200000|2021-02-18 05:30:00|6458.9|6456.1|6448.7|6445.9|6459.4|6456.6|6448.1|6445.3|150
1613626500000|2021-02-18 05:35:00|6449.6|6446.8|6448.5|6445.7|6450.6|6447.8|6447|6444.2|32
1613626800000|2021-02-18 05:40:00|6448.4|6445.6|6450.2|6447.4|6451.2|6448.4|6447.5|6444.7|35
1613627100000|2021-02-18 05:45:00|6450.5|6447.7|6448.9|6446.1|6452.5|6449.7|6448.9|6446.1|166
1613627400000|2021-02-18 05:50:00|6449.3|6446.5|6446.4|6443.6|6450.4|6447.6|6445.9|6443.1|134
1613627700000|2021-02-18 05:55:00|6446.3|6443.5|6447.1|6444.3|6447.6|6444.8|6441.3|6438.5|959
1613628000000|2021-02-18 06:00:00|6446.3|6443.5|6450.2|6447.4|6450.3|6447.5|6442.1|6439.3|341
1613628300000|2021-02-18 06:05:00|6450|6447.2|6446.4|6443.6|6450|6447.2|6444.1|6441.3|27
1613628600000|2021-02-18 06:10:00|6446.2|6443.4|6443|6440.2|6446.4|6443.6|6442.5|6439.7|158
1613628900000|2021-02-18 06:15:00|6443.4|6440.6|6443.2|6440.4|6448.2|6445.4|6442.7|6439.9|160
1613629200000|2021-02-18 06:20:00|6442.3|6439.5|6444.8|6442|6447|6444.2|6440.6|6437.8|259
1613629500000|2021-02-18 06:25:00|6444.1|6441.3|6451|6448.2|6452.6|6449.8|6444.1|6441.3|148
1613629800000|2021-02-18 06:30:00|6450.8|6448|6445.8|6443|6452.5|6449.7|6444.3|6441.5|1472
1613630100000|2021-02-18 06:35:00|6446.3|6443.5|6440.5|6437.7|6448.3|6445.5|6439.5|6436.7|1072
1613630400000|2021-02-18 06:40:00|6440.1|6437.3|6431.4|6428.6|6441.3|6438.5|6426.4|6423.6|845
1613630700000|2021-02-18 06:45:00|6431.3|6428.5|6426.8|6424|6431.8|6429|6426.8|6424|152
1613631000000|2021-02-18 06:50:00|6427.8|6425|6425.7|6422.9|6428.8|6426|6425.2|6422.4|662
1613631300000|2021-02-18 06:55:00|6425.8|6423|6427.8|6425|6429.8|6427|6423.2|6420.4|362
1613631600000|2021-02-18 07:00:00|6427.4|6424.6|6440|6437.2|6440|6437.2|6427|6424.2|699
1613631900000|2021-02-18 07:05:00|6441.4|6438.6|6435.9|6433.1|6442.4|6439.6|6435.8|6433|381
1613632200000|2021-02-18 07:10:00|6435.8|6433|6432.5|6429.7|6436|6433.2|6427.4|6424.6|372
1613632500000|2021-02-18 07:15:00|6431.9|6429.1|6427.5|6424.7|6431.9|6429.1|6424.8|6422|417
1613632800000|2021-02-18 07:20:00|6427.9|6425.1|6422.2|6419.4|6429|6426.2|6420.7|6417.9|556
1613633100000|2021-02-18 07:25:00|6422.1|6419.3|6430|6427.2|6431.6|6428.8|6418.7|6415.9|870
1613633400000|2021-02-18 07:30:00|6430.3|6427.5|6420.1|6417.3|6434|6431.2|6419.6|6416.8|1014
1613633700000|2021-02-18 07:35:00|6419.7|6416.9|6423.7|6420.9|6424.7|6421.9|6419.5|6416.7|164
1613634000000|2021-02-18 07:40:00|6424.1|6421.3|6429.8|6427|6432.1|6429.3|6423.1|6420.3|715
1613634300000|2021-02-18 07:45:00|6429.9|6427.1|6425.2|6422.4|6431.8|6429|6424.6|6421.8|617
1613634600000|2021-02-18 07:50:00|6425.1|6422.3|6431.9|6429.1|6432.9|6430.1|6425.1|6422.3|338
1613634900000|2021-02-18 07:55:00|6432.1|6429.3|6437|6434.2|6437.4|6434.6|6426.1|6423.3|636
1613635200000|2021-02-18 08:00:00|6438|6435.2|6449.7|6446.9|6450|6447.2|6436.4|6433.6|2957
1613635500000|2021-02-18 08:05:00|6449.3|6446.5|6439.4|6436.6|6452.7|6449.9|6438.8|6436|1955
1613635800000|2021-02-18 08:10:00|6439|6436.2|6435|6432.2|6440.6|6437.8|6434|6431.2|999
1613636100000|2021-02-18 08:15:00|6434.9|6432.1|6439.7|6436.9|6440.2|6437.4|6429.4|6426.6|3321
1613636400000|2021-02-18 08:20:00|6440.1|6437.3|6434|6431.2|6442.6|6439.8|6434|6431.2|1377
1613636700000|2021-02-18 08:25:00|6434.1|6431.3|6429.8|6427|6443.1|6440.3|6426.8|6424|2948
1613637000000|2021-02-18 08:30:00|6429.5|6426.7|6432.8|6430|6436.8|6434|6426.8|6424|4188
1613637300000|2021-02-18 08:35:00|6433.2|6430.4|6427|6424.2|6434.4|6431.6|6425.6|6422.8|1968
1613637600000|2021-02-18 08:40:00|6426.6|6423.8|6422.5|6419.7|6427.6|6424.8|6419.3|6416.5|1082
1613637900000|2021-02-18 08:45:00|6422.6|6419.8|6422.4|6419.6|6426.6|6423.8|6419.6|6416.8|1764
1613638200000|2021-02-18 08:50:00|6422.3|6419.5|6420.1|6417.3|6423.9|6421.1|6413.6|6410.8|2523
1613638500000|2021-02-18 08:55:00|6420.2|6417.4|6428.5|6425.7|6430.5|6427.7|6420.2|6417.4|2080
1613638800000|2021-02-18 09:00:00|6428.9|6426.1|6425.4|6422.6|6431.5|6428.7|6424.4|6421.6|3060
1613639100000|2021-02-18 09:05:00|6425.3|6422.5|6420|6417.2|6426|6423.2|6415.9|6413.1|885
1613639400000|2021-02-18 09:10:00|6419.9|6417.1|6409.3|6406.5|6420.5|6417.7|6409.2|6406.4|1834
1613639700000|2021-02-18 09:15:00|6409.7|6406.9|6403|6400.2|6413.2|6410.4|6402|6399.2|2129
1613640000000|2021-02-18 09:20:00|6403.5|6400.7|6398.8|6396|6405|6402.2|6391.3|6388.5|4902
1613640300000|2021-02-18 09:25:00|6398.7|6395.9|6399.6|6396.8|6402.3|6399.5|6394.1|6391.3|3107
1613640600000|2021-02-18 09:30:00|6400.1|6397.3|6401.4|6398.6|6404.1|6401.3|6398.4|6395.6|961
1613640900000|2021-02-18 09:35:00|6401.6|6398.8|6404.4|6401.6|6408.9|6406.1|6399.9|6397.1|1705
1613641200000|2021-02-18 09:40:00|6404|6401.2|6407|6404.2|6409|6406.2|6402.5|6399.7|1258
1613641500000|2021-02-18 09:45:00|6408|6405.2|6409.4|6406.6|6410|6407.2|6405|6402.2|1782
1613641800000|2021-02-18 09:50:00|6409.8|6407|6398.8|6396|6409.8|6407|6398.8|6396|1043
1613642100000|2021-02-18 09:55:00|6399.3|6396.5|6404.4|6401.6|6404.9|6402.1|6393.8|6391|2283
1613642400000|2021-02-18 10:00:00|6404|6401.2|6401|6398.2|6408|6405.2|6401|6398.2|277
1613642700000|2021-02-18 10:05:00|6401.5|6398.7|6402.5|6399.7|6404|6401.2|6396.4|6393.6|390
1613643000000|2021-02-18 10:10:00|6402.4|6399.6|6391.4|6388.6|6402.5|6399.7|6390|6387.2|851
1613643300000|2021-02-18 10:15:00|6391.9|6389.1|6391.6|6388.8|6395.5|6392.7|6384.7|6381.9|1016
1613643600000|2021-02-18 10:20:00|6391.5|6388.7|6390.7|6387.9|6393.6|6390.8|6388.5|6385.7|529
1613643900000|2021-02-18 10:25:00|6391.1|6388.3|6389.7|6386.9|6393.1|6390.3|6387.1|6384.3|918
1613644200000|2021-02-18 10:30:00|6390.5|6387.7|6394.1|6391.3|6395.1|6392.3|6385.6|6382.8|561
1613644500000|2021-02-18 10:35:00|6394.2|6391.4|6380.8|6378|6397.1|6394.3|6379.8|6377|2260
1613644800000|2021-02-18 10:40:00|6381.2|6378.4|6378.2|6375.4|6382.3|6379.5|6374.5|6371.7|988
1613645100000|2021-02-18 10:45:00|6378.5|6375.7|6381.3|6378.5|6381.8|6379|6374.2|6371.4|1011
1613645400000|2021-02-18 10:50:00|6383.2|6380.4|6384.9|6382.1|6390.1|6387.3|6383.2|6380.4|4036
1613645700000|2021-02-18 10:55:00|6384.6|6381.8|6380.7|6377.9|6385.7|6382.9|6380.5|6377.7|4226
1613646000000|2021-02-18 11:00:00|6381.1|6378.3|6373.5|6370.7|6383.7|6380.9|6368.8|6366|2857
1613646300000|2021-02-18 11:05:00|6373.1|6370.3|6379.6|6376.8|6382.7|6379.9|6371.5|6368.7|729
1613646600000|2021-02-18 11:10:00|6379.1|6376.3|6379.2|6376.4|6384.7|6381.9|6376.1|6373.3|2555
1613646900000|2021-02-18 11:15:00|6380.1|6377.3|6389.9|6387.1|6390.2|6387.4|6379.1|6376.3|2278
1613647200000|2021-02-18 11:20:00|6389.5|6386.7|6392.1|6389.3|6393.2|6390.4|6388.9|6386.1|1203
1613647500000|2021-02-18 11:25:00|6392.6|6389.8|6385.1|6382.3|6392.6|6389.8|6384.1|6381.3|5178
1613647800000|2021-02-18 11:30:00|6384.7|6381.9|6388.5|6385.7|6391.7|6388.9|6382.7|6379.9|983
1613648100000|2021-02-18 11:35:00|6388.7|6385.9|6388|6385.2|6389.7|6386.9|6386.4|6383.6|594
1613648400000|2021-02-18 11:40:00|6387.7|6384.9|6392.1|6389.3|6394.6|6391.8|6380.4|6377.6|1031
1613648700000|2021-02-18 11:45:00|6392.3|6389.5|6397.4|6394.6|6399.9|6397.1|6390.6|6387.8|1126
1613649000000|2021-02-18 11:50:00|6397.9|6395.1|6398.2|6395.4|6402.4|6399.6|6396.4|6393.6|846
1613649300000|2021-02-18 11:55:00|6397.9|6395.1|6398.1|6395.3|6400.7|6397.9|6394.1|6391.3|3811
1613649600000|2021-02-18 12:00:00|6397.6|6394.8|6400|6397.2|6403.1|6400.3|6396.6|6393.8|942
1613649900000|2021-02-18 12:05:00|6399.8|6397|6404.1|6401.3|6406.7|6403.9|6396.8|6394|1042
1613650200000|2021-02-18 12:10:00|6404.4|6401.6|6402.1|6399.3|6408.1|6405.3|6399.8|6397|480
1613650500000|2021-02-18 12:15:00|6402.4|6399.6|6408|6405.2|6410|6407.2|6401.8|6399|1701
1613650800000|2021-02-18 12:20:00|6407.7|6404.9|6408.8|6406|6412|6409.2|6405.7|6402.9|451
1613651100000|2021-02-18 12:25:00|6408|6405.2|6413.5|6410.7|6414|6411.2|6407|6404.2|458
1613651400000|2021-02-18 12:30:00|6413.6|6410.8|6417.5|6414.7|6418.3|6415.5|6409.4|6406.6|1346
1613651700000|2021-02-18 12:35:00|6417.1|6414.3|6419|6416.2|6422|6419.2|6417|6414.2|1614
1613652000000|2021-02-18 12:40:00|6419.4|6416.6|6411.8|6409|6419.8|6417|6407|6404.2|589
1613652300000|2021-02-18 12:45:00|6411.4|6408.6|6411|6408.2|6414.4|6411.6|6407.8|6405|524
1613652600000|2021-02-18 12:50:00|6411.4|6408.6|6412.5|6409.7|6414.8|6412|6411|6408.2|3855
1613652900000|2021-02-18 12:55:00|6412.4|6409.6|6420.6|6417.8|6423|6420.2|6410.5|6407.7|2065
1613653200000|2021-02-18 13:00:00|6420.7|6417.9|6421.6|6418.8|6423.4|6420.6|6415|6412.2|2588
1613653500000|2021-02-18 13:05:00|6422|6419.2|6420|6417.2|6423|6420.2|6419|6416.2|1083
1613653800000|2021-02-18 13:10:00|6419.8|6417|6417.9|6415.1|6420|6417.2|6413.3|6410.5|595
1613654100000|2021-02-18 13:15:00|6417.8|6415|6413.3|6410.5|6417.9|6415.1|6413.3|6410.5|678
1613654400000|2021-02-18 13:20:00|6413.4|6410.6|6417.8|6415|6417.9|6415.1|6409.2|6406.4|874
1613654700000|2021-02-18 13:25:00|6417.4|6414.6|6417.6|6414.8|6417.9|6415.1|6415.9|6413.1|456
1613655000000|2021-02-18 13:30:00|6416.8|6414|6423.4|6420.6|6423.5|6420.7|6410.1|6407.3|2608
1613655300000|2021-02-18 13:35:00|6422.4|6419.6|6419.4|6416.6|6423.4|6420.6|6416.2|6413.4|4136
1613655600000|2021-02-18 13:40:00|6419.1|6416.3|6421.2|6418.4|6424.7|6421.9|6416.4|6413.6|1554
1613655900000|2021-02-18 13:45:00|6421|6418.2|6418|6415.2|6424|6421.2|6415.7|6412.9|1970
1613656200000|2021-02-18 13:50:00|6418.2|6415.4|6409.3|6406.5|6418.5|6415.7|6408.2|6405.4|1961
1613656500000|2021-02-18 13:55:00|6409.7|6406.9|6404.9|6402.1|6413.2|6410.4|6402.7|6399.9|2656
1613656800000|2021-02-18 14:00:00|6404.6|6401.8|6393.2|6390.4|6406.2|6403.4|6385.1|6382.3|2994
1613657100000|2021-02-18 14:05:00|6393.3|6390.5|6409.5|6406.7|6410.4|6407.6|6391.6|6388.8|3693
1613657400000|2021-02-18 14:10:00|6409.6|6406.8|6409.6|6406.8|6417.6|6414.8|6401.8|6399|2865
1613657700000|2021-02-18 14:15:00|6408.8|6406|6410.4|6407.6|6415.8|6413|6406.7|6403.9|4492
1613658000000|2021-02-18 14:20:00|6410.6|6407.8|6400.6|6397.8|6410.6|6407.8|6398.7|6395.9|1640
1613658300000|2021-02-18 14:25:00|6400.2|6397.4|6399.7|6396.9|6402.6|6399.8|6394.4|6391.6|1919
1613658600000|2021-02-18 14:30:00|6399.8|6397|6398.3|6395.5|6399.8|6397|6386.6|6383.8|2525
1613658900000|2021-02-18 14:35:00|6397.8|6395|6383.8|6381|6403.3|6400.5|6383.7|6380.9|3799
1613659200000|2021-02-18 14:40:00|6383|6380.2|6379.2|6376.4|6386.8|6384|6372.6|6369.8|2368
1613659500000|2021-02-18 14:45:00|6378.7|6375.9|6376.5|6373.7|6387.2|6384.4|6375.2|6372.4|1081
1613659800000|2021-02-18 14:50:00|6376|6373.2|6384.9|6382.1|6384.9|6382.1|6367.7|6364.9|5528
1613660100000|2021-02-18 14:55:00|6384.8|6382|6384.8|6382|6392|6389.2|6380|6377.2|1750
1613660400000|2021-02-18 15:00:00|6384|6381.2|6374|6371.2|6386|6383.2|6373.7|6370.9|1990
1613660700000|2021-02-18 15:05:00|6374.4|6371.6|6366.1|6363.3|6376.9|6374.1|6357.4|6354.6|4437
1613661000000|2021-02-18 15:10:00|6366.5|6363.7|6361.5|6358.7|6366.5|6363.7|6358.1|6355.3|4346
1613661300000|2021-02-18 15:15:00|6361.4|6358.6|6351.3|6348.5|6365.3|6362.5|6349.3|6346.5|4640
1613661600000|2021-02-18 15:20:00|6352.1|6349.3|6348.1|6345.3|6352.5|6349.7|6338.3|6335.5|3940
1613661900000|2021-02-18 15:25:00|6348|6345.2|6341.4|6338.6|6348.1|6345.3|6335.5|6331|2084
1613662200000|2021-02-18 15:30:00|6341.5|6338.7|6332.5|6329.7|6344.1|6341.3|6313.5|6310.7|5843
1613662500000|2021-02-18 15:35:00|6332.1|6329.3|6354.9|6352.1|6359.3|6356.5|6330.5|6327.7|3535
1613662800000|2021-02-18 15:40:00|6355.3|6352.5|6359.3|6356.5|6363.7|6360.9|6352.4|6349.6|1599
1613663100000|2021-02-18 15:45:00|6359.7|6356.9|6360.9|6358.1|6362.9|6360.1|6353.8|6351|659
1613663400000|2021-02-18 15:50:00|6360.7|6357.9|6354.9|6352.1|6360.7|6357.9|6341.9|6339.1|1467
1613663700000|2021-02-18 15:55:00|6354.8|6352|6347.7|6337.7|6358.9|6356.1|6333.9|6330.2|1370
1613664000000|2021-02-18 16:00:00|6347.4|6337.4|6372.4|6369.6|6382.1|6379.3|6347.4|6337.4|4853
1613664300000|2021-02-18 16:05:00|6372.5|6369.7|6374.7|6371.9|6378.7|6375.9|6366.5|6363.7|3856
1613664600000|2021-02-18 16:10:00|6374.8|6372|6381.3|6378.5|6385.3|6382.5|6370.1|6367.3|1732
1613664900000|2021-02-18 16:15:00|6381.7|6378.9|6392|6389.2|6395.5|6392.7|6380.1|6377.3|3307
1613665200000|2021-02-18 16:20:00|6391.5|6388.7|6397.2|6394.4|6400.6|6397.8|6387.9|6385.1|2861
1613665500000|2021-02-18 16:25:00|6397.6|6394.8|6381.7|6378.9|6398.5|6395.7|6380.7|6377.9|5652
1613665800000|2021-02-18 16:30:00|6381.8|6379|6369.9|6367.1|6383.7|6380.9|6365.9|6363.1|4468
1613666100000|2021-02-18 16:35:00|6370.3|6367.5|6373.9|6371.1|6381.8|6379|6363.9|6361.1|2104
1613666400000|2021-02-18 16:40:00|6374|6371.2|6382.2|6379.4|6383.4|6380.6|6370.1|6367.3|2374
1613666700000|2021-02-18 16:45:00|6382.6|6379.8|6378.6|6375.8|6382.6|6379.8|6376.1|6373.3|1621
1613667000000|2021-02-18 16:50:00|6378.7|6375.9|6383.1|6380.3|6384.8|6382|6376.6|6373.8|568
1613667300000|2021-02-18 16:55:00|6382.1|6379.3|6370.4|6367.6|6383.1|6380.3|6369|6366.2|2556
1613667600000|2021-02-18 17:00:00|6370|6367.2|6361.8|6359|6371|6368.2|6358.9|6356.1|2062
1613667900000|2021-02-18 17:05:00|6361.4|6358.6|6366.1|6363.3|6369.3|6366.5|6358.5|6355.7|1863
1613668200000|2021-02-18 17:10:00|6366.2|6363.4|6360.2|6357.4|6367|6364.2|6360.2|6357.4|1220
1613668500000|2021-02-18 17:15:00|6360.3|6357.5|6364.3|6361.5|6364.4|6361.6|6357.4|6354.6|859
1613668800000|2021-02-18 17:20:00|6364.2|6361.4|6364.4|6361.6|6364.4|6361.6|6358.4|6355.6|564
1613669100000|2021-02-18 17:25:00|6364.8|6362|6365.1|6362.3|6367.4|6364.6|6360.2|6357.4|1376
1613669400000|2021-02-18 17:30:00|6364.9|6362.1|6344.9|6342.1|6364.9|6362.1|6343|6340.2|2022
1613669700000|2021-02-18 17:35:00|6344.8|6342|6340.7|6337.9|6344.9|6342.1|6337.3|6334.5|1228
1613670000000|2021-02-18 17:40:00|6340.3|6337.5|6342.8|6340|6343.8|6341|6338.7|6335.9|369
1613670300000|2021-02-18 17:45:00|6343.2|6340.4|6346.9|6344.1|6349.9|6347.1|6340.5|6337.7|828
1613670600000|2021-02-18 17:50:00|6346.1|6343.3|6339.5|6336.7|6346.6|6343.8|6337|6334.2|556
1613670900000|2021-02-18 17:55:00|6339.4|6336.6|6334.9|6332.1|6341|6338.2|6332.1|6329.3|493
1613671200000|2021-02-18 18:00:00|6334.6|6331.8|6334|6331.2|6338|6335.2|6328.9|6326.1|622
1613671500000|2021-02-18 18:05:00|6333.9|6331.1|6328.6|6325.8|6337.5|6334.7|6324.9|6322.1|1236
1613671800000|2021-02-18 18:10:00|6328.4|6325.6|6319.4|6316.6|6328.6|6325.8|6318.4|6315.6|2042
1613672100000|2021-02-18 18:15:00|6319.5|6316.7|6325.5|6322.7|6328|6325.2|6319.4|6316.6|920
1613672400000|2021-02-18 18:20:00|6325.6|6322.8|6324.5|6321.7|6328.4|6325.6|6322.6|6319.8|754
1613672700000|2021-02-18 18:25:00|6324.6|6321.8|6325.8|6323|6329.8|6327|6319.8|6317|2233
1613673000000|2021-02-18 18:30:00|6325.9|6323.1|6326.7|6323.9|6331.4|6328.6|6321.3|6318.5|716
1613673300000|2021-02-18 18:35:00|6326.4|6323.6|6313.7|6310.9|6329.9|6327.1|6312.6|6309.8|1275
1613673600000|2021-02-18 18:40:00|6314.1|6311.3|6309.5|6306.7|6315.2|6312.4|6307.1|6304.3|2182
1613673900000|2021-02-18 18:45:00|6309.1|6306.3|6309.8|6307|6314.1|6311.3|6306.5|6303.7|1553
1613674200000|2021-02-18 18:50:00|6310.3|6307.5|6291.2|6288.4|6311.2|6308.4|6291.2|6288.4|3099
1613674500000|2021-02-18 18:55:00|6290.4|6287.6|6272.8|6270|6290.8|6288|6267.8|6265|4392
1613674800000|2021-02-18 19:00:00|6272.9|6270.1|6279.4|6276.6|6280.4|6277.6|6264.3|6261.5|3519
1613675100000|2021-02-18 19:05:00|6279|6276.2|6293|6290.2|6293|6290.2|6275.4|6272.6|2121
1613675400000|2021-02-18 19:10:00|6293.7|6290.9|6309.8|6307|6312.2|6309.4|6293.7|6290.9|3480
1613675700000|2021-02-18 19:15:00|6309.7|6306.9|6317.8|6315|6322.2|6319.4|6309.2|6306.4|2445
1613676000000|2021-02-18 19:20:00|6317.4|6314.6|6329.9|6327.1|6330.7|6327.9|6317.4|6314.6|1715
1613676300000|2021-02-18 19:25:00|6329.8|6327|6330.5|6327.7|6346.6|6343.8|6327.9|6325.1|7478
1613676600000|2021-02-18 19:30:00|6330.6|6327.8|6328.9|6326.1|6336.5|6333.7|6325.1|6322.3|2237
1613676900000|2021-02-18 19:35:00|6329|6326.2|6337.8|6335|6337.8|6335|6328|6325.2|1169
1613677200000|2021-02-18 19:40:00|6337.7|6334.9|6329.7|6326.9|6337.7|6334.9|6328.3|6325.5|676
1613677500000|2021-02-18 19:45:00|6330.1|6327.3|6334.9|6332.1|6336.1|6333.3|6329.2|6326.4|1255
1613677800000|2021-02-18 19:50:00|6335.7|6332.9|6328.8|6326|6335.9|6333.1|6327.2|6324.4|398
1613678100000|2021-02-18 19:55:00|6328.4|6325.6|6324.6|6321.8|6329.3|6326.5|6322.9|6320.1|682
1613678400000|2021-02-18 20:00:00|6324.5|6321.7|6322.6|6319.8|6324.5|6321.7|6320.6|6317.8|315
1613678700000|2021-02-18 20:05:00|6322.2|6319.4|6311.5|6308.7|6325.9|6323.1|6311.5|6308.7|1481
1613679000000|2021-02-18 20:10:00|6312.1|6309.3|6294.2|6291.4|6314.1|6311.3|6290.7|6287.9|1108
1613679300000|2021-02-18 20:15:00|6292.7|6289.9|6289.6|6286.8|6298.2|6295.4|6287.7|6284.9|435
1613679600000|2021-02-18 20:20:00|6290|6287.2|6291.7|6288.9|6294.6|6291.8|6285.1|6282.3|359
1613679900000|2021-02-18 20:25:00|6291.8|6289|6284.2|6281.4|6291.8|6289|6283.1|6280.3|348
1613680200000|2021-02-18 20:30:00|6284.1|6281.3|6282.1|6279.3|6289.8|6287|6281.1|6278.3|590
1613680500000|2021-02-18 20:35:00|6282|6279.2|6282|6279.2|6285|6282.2|6280.5|6277.7|333
1613680800000|2021-02-18 20:40:00|6281.8|6279|6280.9|6278.1|6282|6279.2|6273.5|6270.7|479
1613681100000|2021-02-18 20:45:00|6280.6|6277.8|6277.4|6274.6|6282.8|6280|6273.9|6271.1|132
1613681400000|2021-02-18 20:50:00|6278.3|6275.5|6283.9|6281.1|6285.9|6283.1|6277.5|6274.7|289
1613681700000|2021-02-18 20:55:00|6284|6281.2|6284.9|6282.1|6286.3|6283.5|6283.3|6280.5|293
1613682000000|2021-02-18 21:00:00|6285.3|6282.5|6278.5|6275.7|6285.3|6282.5|6277.3|6274.5|338
1613682300000|2021-02-18 21:05:00|6278.9|6276.1|6282.3|6279.5|6282.3|6279.5|6278.9|6276.1|246
1613682600000|2021-02-18 21:10:00|6283.3|6280.5|6281.9|6279.1|6285.9|6283.1|6281.8|6279|169
1613682900000|2021-02-18 21:15:00|6281.7|6278.9|6279.8|6277|6281.9|6279.1|6278.9|6276.1|97
1613683200000|2021-02-18 21:20:00|6279.9|6277.1|6281.4|6278.6|6281.8|6279|6278.8|6276|79
1613683500000|2021-02-18 21:25:00|6281.8|6279|6285.4|6282.6|6286.9|6284.1|6280.3|6277.5|243
1613683800000|2021-02-18 21:30:00|6285.8|6283|6288.9|6286.1|6289.2|6286.4|6282.8|6280|143
1613684100000|2021-02-18 21:35:00|6289.2|6286.4|6288|6285.2|6289.7|6286.9|6284.4|6281.6|165
1613684400000|2021-02-18 21:40:00|6288.3|6285.5|6289.3|6286.5|6289.3|6286.5|6285.5|6282.7|19
1613684700000|2021-02-18 21:45:00|6289.4|6286.6|6289.9|6287.1|6292.2|6289.4|6288.8|6286|215
1613685000000|2021-02-18 21:50:00|6289.5|6286.7|6299.7|6296.9|6299.8|6297|6288|6285.2|205
1613685300000|2021-02-18 21:55:00|6299.8|6297|6302.9|6300.1|6310.1|6303.7|6299.8|6295.1|293
1613685600000|2021-02-18 22:00:00|6305.7|6302.9|6306|6296|6310|6302.9|6296.4|6291.5|57
1613685900000|2021-02-18 22:05:00|6305|6295|6299.2|6289.2|6305|6295|6298.7|6288.7|6
1613686200000|2021-02-18 22:10:00|6298.7|6288.7|6294.9|6284.9|6299.1|6294.1|6285|6282.2|57
1613686500000|2021-02-18 22:15:00|6295.3|6285.3|6294.1|6284.1|6297.9|6292.1|6287.6|6284.1|71
1613686800000|2021-02-18 22:20:00|6294.5|6284.5|6291.8|6287.8|6295.1|6288.6|6291.8|6284|0
1613687100000|2021-02-18 22:25:00|6292.6|6288.6|6296.2|6286.2|6297.1|6290.2|6291.5|6285.4|33
1613687400000|2021-02-18 22:30:00|6296.1|6286.1|6296.1|6286.1|6296.2|6289.6|6286.2|6280.7|86
1613687700000|2021-02-18 22:35:00|6296.2|6286.2|6296.2|6286.2|6296.7|6290.7|6293.5|6286.1|0
1613688000000|2021-02-18 22:40:00|6294.2|6290.2|6296|6286|6296.9|6290.2|6291.3|6285.4|1
1613688300000|2021-02-18 22:45:00|6293.1|6289.1|6293|6283|6297.4|6291.2|6287.9|6282.1|84
1613688600000|2021-02-18 22:50:00|6292.9|6282.9|6290.1|6286.1|6293.6|6287.2|6285.9|6280.4|191
1613688900000|2021-02-18 22:55:00|6289.6|6286.8|6292.2|6289.4|6294.8|6289.4|6288.6|6282.6|135
1613696400000|2021-02-19 01:00:00|6270|6267.2|6238.7|6235.9|6270.1|6267.2|6235|6232.2|1549
1613696700000|2021-02-19 01:05:00|6239.1|6236.3|6237.7|6234.9|6243|6240.2|6223.6|6220.8|1472
1613697000000|2021-02-19 01:10:00|6237.2|6234.4|6230.7|6227.9|6241.2|6238.4|6224.6|6221.8|587
1613697300000|2021-02-19 01:15:00|6230.5|6227.7|6243.8|6241|6245.9|6243.1|6229.3|6226.5|656
1613697600000|2021-02-19 01:20:00|6242.3|6239.5|6255.3|6252.5|6255.9|6253.1|6237.3|6234.5|647
1613697900000|2021-02-19 01:25:00|6254.8|6252|6241.1|6238.3|6255.3|6252.5|6238.4|6235.6|331
1613698200000|2021-02-19 01:30:00|6241|6238.2|6219.7|6216.9|6242.5|6239.7|6217|6214.2|1198
1613698500000|2021-02-19 01:35:00|6219.6|6216.8|6215.5|6212.7|6226.4|6223.6|6213.4|6210.6|836
1613698800000|2021-02-19 01:40:00|6215.9|6213.1|6220.4|6217.6|6224.4|6221.6|6214.4|6211.6|424
1613699100000|2021-02-19 01:45:00|6220.5|6217.7|6228.9|6226.1|6231.5|6228.7|6218.9|6216.1|533
1613699400000|2021-02-19 01:50:00|6228.4|6225.6|6232.7|6229.9|6233.2|6230.4|6223.8|6221|341
1613699700000|2021-02-19 01:55:00|6232.3|6229.5|6224.1|6221.3|6233.4|6230.5|6224.1|6221.3|330
1613700000000|2021-02-19 02:00:00|6224.3|6221.5|6223.9|6221.1|6226|6223.2|6219.9|6217.1|376
1613700300000|2021-02-19 02:05:00|6223.1|6220.3|6223.9|6221.1|6223.9|6221.1|6216.8|6214|472
1613700600000|2021-02-19 02:10:00|6223.4|6220.6|6210.5|6207.7|6224.9|6222.1|6209.9|6207.1|458
1613700900000|2021-02-19 02:15:00|6210.9|6208.1|6183.8|6181|6211.9|6208.7|6183|6180.2|1470
1613701200000|2021-02-19 02:20:00|6183.9|6181.1|6162.8|6160|6189.4|6186.6|6154.7|6151.9|1526
1613701500000|2021-02-19 02:25:00|6163|6160.2|6171.8|6169|6177|6174.2|6160.3|6157.5|658
1613701800000|2021-02-19 02:30:00|6171.9|6169.1|6183.9|6181.1|6185.5|6182.7|6171.8|6168.9|553
1613702100000|2021-02-19 02:35:00|6183.8|6181|6176.6|6173.8|6190|6187.2|6174.4|6171.6|468
1613702400000|2021-02-19 02:40:00|6177.4|6174.6|6177|6174.2|6185.9|6183.1|6174.1|6171.3|576
1613702700000|2021-02-19 02:45:00|6177.7|6174.9|6184.3|6181.5|6187|6184.2|6177.4|6174.6|450
1613703000000|2021-02-19 02:50:00|6184.5|6181.7|6187.9|6185.1|6191.8|6189|6184.5|6181.7|421
1613703300000|2021-02-19 02:55:00|6188.3|6185.5|6193.9|6191.1|6197.8|6195|6188.3|6185.5|360
1613703600000|2021-02-19 03:00:00|6193.8|6191|6198.8|6196|6198.8|6196|6192.2|6189.4|356
1613703900000|2021-02-19 03:05:00|6198.7|6195.9|6201.8|6199|6201.8|6199|6194.3|6191.5|145
1613704200000|2021-02-19 03:10:00|6201.7|6198.9|6210.1|6207.3|6210.2|6207.3|6199.8|6197|492
1613704500000|2021-02-19 03:15:00|6210.9|6208.1|6212.8|6210|6215.2|6212.4|6205.8|6203|552
1613704800000|2021-02-19 03:20:00|6212.4|6209.6|6213.5|6210.7|6213.5|6210.7|6205.7|6202.9|488
1613705100000|2021-02-19 03:25:00|6212.6|6209.8|6227.8|6225|6229.2|6226.4|6211.7|6208.9|354
1613705400000|2021-02-19 03:30:00|6227.7|6224.9|6226.7|6223.9|6228.3|6225.5|6221.2|6218.4|169
1613705700000|2021-02-19 03:35:00|6227.1|6224.3|6227.4|6224.6|6230|6227.2|6225.1|6222.3|157
1613706000000|2021-02-19 03:40:00|6227|6224.2|6228.6|6225.8|6228.6|6225.8|6223.4|6220.6|154
1613706300000|2021-02-19 03:45:00|6228.5|6225.7|6226|6223.2|6229.9|6227.1|6226|6223.2|229
1613706600000|2021-02-19 03:50:00|6226.1|6223.3|6226.3|6223.5|6226.3|6223.5|6222.7|6219.9|117
1613706900000|2021-02-19 03:55:00|6225.7|6222.9|6228.9|6226.1|6231.7|6228.9|6225.2|6222.4|140
1613707200000|2021-02-19 04:00:00|6229.7|6226.9|6228.2|6225.4|6230.7|6227.9|6225.2|6222.4|76
1613707500000|2021-02-19 04:05:00|6228.3|6225.5|6226.8|6224|6228.7|6225.9|6224.7|6221.9|86
1613707800000|2021-02-19 04:10:00|6226.9|6224.1|6230.7|6227.9|6232.3|6229.5|6226.9|6224.1|81
1613708100000|2021-02-19 04:15:00|6231.1|6228.3|6231.8|6229|6233.7|6230.9|6230.5|6227.7|79
1613708400000|2021-02-19 04:20:00|6231.7|6228.9|6231.7|6228.9|6232.1|6229.3|6230.2|6227.4|52
1613708700000|2021-02-19 04:25:00|6231.8|6229|6237.2|6234.4|6238.3|6235.5|6231.2|6228.4|114
1613709000000|2021-02-19 04:30:00|6237.1|6234.3|6231.2|6228.4|6237.1|6234.3|6231.2|6228.4|53
1613709300000|2021-02-19 04:35:00|6232|6229.2|6238.7|6235.9|6239.3|6236.5|6232|6229.2|114
1613709600000|2021-02-19 04:40:00|6240.2|6237.4|6244.7|6241.9|6244.7|6241.9|6239.6|6236.8|236
1613709900000|2021-02-19 04:45:00|6244.8|6242|6253.5|6250.7|6255.2|6252.4|6243.7|6240.9|187
1613710200000|2021-02-19 04:50:00|6253.6|6250.8|6241.7|6238.9|6253.6|6250.8|6241.5|6238.7|20
1613710500000|2021-02-19 04:55:00|6242.5|6239.7|6241.5|6238.7|6243.7|6240.9|6239.6|6236.8|39
1613710800000|2021-02-19 05:00:00|6242.5|6239.7|6248.5|6245.7|6252.6|6249.8|6242.5|6239.7|160
1613711100000|2021-02-19 05:05:00|6248.3|6245.5|6249.7|6246.9|6251.5|6248.7|6246.1|6243.3|53
1613711400000|2021-02-19 05:10:00|6250.5|6247.7|6262.7|6259.9|6263.2|6260.4|6250.5|6247.7|58
1613711700000|2021-02-19 05:15:00|6262.5|6259.7|6264.1|6261.3|6267.7|6264.9|6260.6|6257.8|54
1613712000000|2021-02-19 05:20:00|6263.7|6260.9|6263.6|6260.8|6265.2|6262.4|6261.7|6258.9|109
1613712300000|2021-02-19 05:25:00|6262.7|6259.9|6260.1|6257.3|6263.1|6260.3|6260.1|6257.3|168
1613712600000|2021-02-19 05:30:00|6259.7|6256.9|6260.3|6257.5|6262.5|6259.7|6252.1|6249.3|208
1613712900000|2021-02-19 05:35:00|6260.1|6257.3|6268.8|6266|6271.3|6268.5|6258.6|6255.8|144
1613713200000|2021-02-19 05:40:00|6269.3|6266.5|6267.6|6264.8|6270.7|6267.9|6258.6|6255.8|166
1613713500000|2021-02-19 05:45:00|6267.2|6264.4|6262.7|6259.9|6267.2|6264.4|6258.6|6255.8|232
1613713800000|2021-02-19 05:50:00|6263.1|6260.3|6263.2|6260.4|6266.8|6264|6261.6|6258.8|96
1613714100000|2021-02-19 05:55:00|6262.7|6259.9|6265.8|6263|6269.6|6266.8|6260.2|6257.4|359
1613714400000|2021-02-19 06:00:00|6264.8|6262|6275.1|6272.3|6275.7|6272.9|6262.2|6259.4|340
1613714700000|2021-02-19 06:05:00|6274.7|6271.9|6279.7|6276.9|6286.4|6281.9|6273.2|6270.4|281
1613715000000|2021-02-19 06:10:00|6280|6277.2|6278.8|6276|6281.3|6278.5|6277.2|6274.4|111
1613715300000|2021-02-19 06:15:00|6278.7|6275.9|6277.5|6274.7|6284.2|6281.4|6277|6274.2|174
1613715600000|2021-02-19 06:20:00|6276.9|6274.1|6270.4|6267.6|6276.9|6274.1|6269.9|6267.1|152
1613715900000|2021-02-19 06:25:00|6270.5|6267.7|6263.1|6260.3|6271.2|6268.4|6262.6|6259.8|177
1613716200000|2021-02-19 06:30:00|6263.5|6260.7|6256.6|6253.8|6266.6|6263.8|6255.6|6252.8|255
1613716500000|2021-02-19 06:35:00|6257|6254.2|6259.1|6256.3|6263|6260.2|6257|6254.2|224
1613716800000|2021-02-19 06:40:00|6259.5|6256.7|6266|6263.2|6266.7|6263.9|6259.1|6256.3|110
1613717100000|2021-02-19 06:45:00|6266.5|6263.7|6278.5|6275.7|6278.6|6275.8|6266.5|6263.7|142
1613717400000|2021-02-19 06:50:00|6278.6|6275.8|6278.5|6275.7|6284.6|6281.8|6276.5|6273.7|240
1613717700000|2021-02-19 06:55:00|6278.1|6275.3|6279.1|6276.3|6281.6|6278.8|6272.1|6269.3|212
1613718000000|2021-02-19 07:00:00|6279.5|6276.7|6289.7|6286.9|6295.2|6292.4|6279.5|6276.7|861
1613718300000|2021-02-19 07:05:00|6290.2|6287.4|6275.6|6272.8|6291.6|6288.8|6273.6|6270.8|662
1613718600000|2021-02-19 07:10:00|6276.6|6273.8|6281.8|6279|6282.8|6280|6271.6|6268.8|980
1613718900000|2021-02-19 07:15:00|6280.8|6278|6274.2|6271.4|6282.2|6279.4|6273.2|6270.4|247
1613719200000|2021-02-19 07:20:00|6273.8|6271|6275.4|6272.6|6275.4|6272.6|6269.3|6265.9|326
1613719500000|2021-02-19 07:25:00|6275.8|6273|6275.7|6272.9|6278.8|6276|6270.3|6267.5|242
1613719800000|2021-02-19 07:30:00|6275|6272.2|6267.7|6264.9|6275|6272.2|6264.7|6261.9|376
1613720100000|2021-02-19 07:35:00|6267.8|6265|6257.7|6254.9|6268.3|6265.5|6257.3|6254.5|369
1613720400000|2021-02-19 07:40:00|6257.3|6254.5|6251.1|6248.3|6257.3|6254.5|6247.1|6244.3|567
1613720700000|2021-02-19 07:45:00|6251.5|6248.7|6241.9|6239.1|6253.2|6250.4|6237.3|6234.5|633
1613721000000|2021-02-19 07:50:00|6242|6239.2|6249.9|6247.1|6250|6247.2|6240.3|6237.5|529
1613721300000|2021-02-19 07:55:00|6249.8|6247|6249.4|6246.6|6253.9|6251.1|6246.9|6244.1|656
1613721600000|2021-02-19 08:00:00|6249.6|6246.8|6244.3|6241.5|6253|6250.2|6240.3|6237.5|1443
1613721900000|2021-02-19 08:05:00|6244.7|6241.9|6242.3|6239.5|6250.3|6247.5|6240.3|6237.5|1217
1613722200000|2021-02-19 08:10:00|6242.2|6239.4|6246.3|6243.5|6246.3|6243.5|6240.1|6237.3|714
1613722500000|2021-02-19 08:15:00|6246.5|6243.7|6239.2|6236.4|6249.4|6246.6|6238.9|6236.1|757
1613722800000|2021-02-19 08:20:00|6240|6237.2|6218.1|6215.3|6244.5|6241.7|6216.1|6213.3|2666
1613723100000|2021-02-19 08:25:00|6218.5|6215.7|6201|6198.2|6220|6217.2|6198.8|6196|3197
1613723400000|2021-02-19 08:30:00|6201.4|6198.6|6200.1|6197.3|6203.2|6200.4|6191.8|6189|4138
1613723700000|2021-02-19 08:35:00|6200|6197.2|6228|6225.2|6228|6225.2|6199.6|6196.8|3081
1613724000000|2021-02-19 08:40:00|6227.6|6224.8|6225.9|6223.1|6237|6234.2|6223.4|6220.6|2129
1613724300000|2021-02-19 08:45:00|6225.8|6223|6237.4|6234.6|6238.4|6235.6|6223.4|6220.6|1255
1613724600000|2021-02-19 08:50:00|6237.3|6234.5|6246.2|6243.4|6250.1|6247.3|6237.3|6234.5|1009
1613724900000|2021-02-19 08:55:00|6246.3|6243.5|6247.2|6244.4|6249.2|6246.4|6241.2|6238.4|1209
1613725200000|2021-02-19 09:00:00|6247.1|6244.3|6242.6|6239.8|6254|6251.2|6241.2|6238.4|1626
1613725500000|2021-02-19 09:05:00|6242.2|6239.4|6239|6236.2|6251|6248.2|6239|6236.2|822
1613725800000|2021-02-19 09:10:00|6238.9|6236.1|6258.3|6255.5|6260.2|6257.4|6234.6|6231.8|1173
1613726100000|2021-02-19 09:15:00|6257.7|6254.9|6266.5|6263.7|6267.3|6264.5|6253.7|6250.9|996
1613726400000|2021-02-19 09:20:00|6267.3|6264.5|6273.6|6270.8|6274.3|6271.5|6265.3|6262.5|718
1613726700000|2021-02-19 09:25:00|6273.5|6270.7|6276.1|6273.3|6280|6277.2|6267.3|6264.5|2671
1613727000000|2021-02-19 09:30:00|6276.2|6273.4|6286.7|6283.9|6286.7|6283.9|6275.1|6272.3|878
1613727300000|2021-02-19 09:35:00|6286.9|6284.1|6284.1|6281.3|6288.7|6285.9|6277.5|6274.7|1461
1613727600000|2021-02-19 09:40:00|6284.3|6281.5|6280.2|6277.4|6288.3|6285.5|6278.8|6276|651
1613727900000|2021-02-19 09:45:00|6280.7|6277.9|6265.6|6262.8|6281.2|6278.4|6264.5|6261.7|611
1613728200000|2021-02-19 09:50:00|6264.7|6261.9|6271.1|6268.3|6271.6|6268.8|6250|6247.2|917
1613728500000|2021-02-19 09:55:00|6270.7|6267.9|6253|6250.2|6271.2|6268.4|6250.5|6247.7|675
1613728800000|2021-02-19 10:00:00|6253.1|6250.3|6258.8|6256|6261.6|6258.8|6242.4|6239.6|1677
1613729100000|2021-02-19 10:05:00|6258.4|6255.6|6266.6|6263.8|6266.6|6263.8|6256.9|6254.1|507
1613729400000|2021-02-19 10:10:00|6267.4|6264.6|6269.8|6267|6271.3|6268.5|6259.4|6256.6|585
1613729700000|2021-02-19 10:15:00|6269.2|6266.4|6265|6262.2|6270.4|6267.6|6263|6260.2|661
1613730000000|2021-02-19 10:20:00|6264.2|6261.4|6258|6255.2|6267.1|6264.3|6257.6|6254.8|607
1613730300000|2021-02-19 10:25:00|6257.6|6254.8|6256.4|6253.6|6260|6257.2|6251|6248.2|874
1613730600000|2021-02-19 10:30:00|6256.8|6254|6259.4|6256.6|6263.4|6260.6|6253|6250.2|900
1613730900000|2021-02-19 10:35:00|6259.3|6256.5|6248.3|6245.5|6262.4|6259.6|6247.8|6245|1215
1613731200000|2021-02-19 10:40:00|6248.4|6245.6|6237|6234.2|6250.3|6247.5|6232.6|6229.8|2913
1613731500000|2021-02-19 10:45:00|6236.9|6234.1|6232.6|6229.8|6239.8|6237|6230.2|6227.4|759
1613731800000|2021-02-19 10:50:00|6232.8|6230|6238.7|6235.9|6240.3|6237.5|6231.8|6229|520
1613732100000|2021-02-19 10:55:00|6238.3|6235.5|6230.7|6227.9|6240.8|6238|6230.6|6227.8|713
1613732400000|2021-02-19 11:00:00|6231.6|6228.8|6242.4|6239.6|6247.8|6245|6231.1|6228.3|941
1613732700000|2021-02-19 11:05:00|6242.3|6239.5|6242.3|6239.5|6243.3|6240.5|6237.2|6234.4|64
1613733000000|2021-02-19 11:10:00|6242.7|6239.9|6238.2|6235.4|6243.7|6240.9|6237.8|6235|193
1613733300000|2021-02-19 11:15:00|6237.8|6235|6215|6212.2|6238.9|6236.1|6214.6|6211.8|1574
1613733600000|2021-02-19 11:20:00|6214.6|6211.8|6222.5|6219.7|6223.6|6220.8|6214.6|6211.8|410
1613733900000|2021-02-19 11:25:00|6222.6|6219.8|6225.6|6222.8|6226.1|6223.3|6219.6|6216.8|219
1613734200000|2021-02-19 11:30:00|6225.5|6222.7|6217.1|6214.3|6225.6|6222.8|6216.5|6213.7|326
1613734500000|2021-02-19 11:35:00|6217|6214.2|6216.5|6213.7|6219.5|6216.7|6214|6211.2|355
1613734800000|2021-02-19 11:40:00|6216.6|6213.8|6205.7|6202.9|6216.6|6213.8|6201.7|6198.9|1865
1613735100000|2021-02-19 11:45:00|6206.2|6203.4|6222.2|6219.4|6222.7|6219.9|6206.2|6203.4|806
1613735400000|2021-02-19 11:50:00|6222.1|6219.3|6218.1|6215.3|6226.1|6223.3|6215.7|6212.9|690
1613735700000|2021-02-19 11:55:00|6218|6215.2|6224.2|6221.4|6224.7|6221.9|6216|6213.2|1303
1613736000000|2021-02-19 12:00:00|6224.6|6221.8|6235.2|6232.4|6235.8|6233|6224.6|6221.8|576
1613736300000|2021-02-19 12:05:00|6235.3|6232.5|6241.9|6239.1|6245.8|6243|6231.2|6228.4|911
1613736600000|2021-02-19 12:10:00|6242|6239.2|6232.7|6229.9|6243.9|6241.1|6232.7|6229.9|205
1613736900000|2021-02-19 12:15:00|6233|6230.2|6243.8|6241|6244.4|6241.6|6233|6230.2|767
1613737200000|2021-02-19 12:20:00|6244|6241.2|6244.4|6241.6|6245.5|6242.7|6237.8|6235|286
1613737500000|2021-02-19 12:25:00|6244.5|6241.7|6257.2|6254.4|6257.6|6254.8|6243.8|6241|739
1613737800000|2021-02-19 12:30:00|6257.6|6254.8|6255.9|6253.1|6260|6257.2|6253.8|6251|1232
1613738100000|2021-02-19 12:35:00|6256.5|6253.7|6257.6|6254.8|6259.9|6257.1|6252.8|6250|529
1613738400000|2021-02-19 12:40:00|6258|6255.2|6259.1|6256.3|6261.1|6258.3|6255|6252.2|565
1613738700000|2021-02-19 12:45:00|6259.5|6256.7|6261.1|6258.3|6261.5|6258.7|6254.5|6251.7|203
1613739000000|2021-02-19 12:50:00|6261.5|6258.7|6265|6262.2|6266.9|6264.1|6259|6256.2|347
1613739300000|2021-02-19 12:55:00|6265.5|6262.7|6252.4|6249.6|6268.9|6266.1|6252|6249.2|973
1613739600000|2021-02-19 13:00:00|6252.5|6249.7|6250.1|6247.3|6255.8|6253|6246.3|6243.5|1076
1613739900000|2021-02-19 13:05:00|6249.7|6246.9|6254.1|6251.3|6259.7|6256.9|6248.7|6245.9|1681
1613740200000|2021-02-19 13:10:00|6254.5|6251.7|6254.7|6251.9|6258.6|6255.8|6251.6|6248.8|211
1613740500000|2021-02-19 13:15:00|6254.5|6251.7|6257.6|6254.8|6260.7|6257.9|6253.1|6250.3|428
1613740800000|2021-02-19 13:20:00|6257.7|6254.9|6242.1|6239.3|6259.4|6256.6|6238.5|6235.7|974
1613741100000|2021-02-19 13:25:00|6242.2|6239.4|6239.7|6236.9|6243.2|6240.4|6231.7|6228.9|1200
1613741400000|2021-02-19 13:30:00|6240.1|6237.3|6253.1|6250.3|6256.6|6253.8|6237.5|6234.7|693
1613741700000|2021-02-19 13:35:00|6253.6|6250.8|6250.1|6247.3|6256.1|6253.3|6248.1|6245.3|401
1613742000000|2021-02-19 13:40:00|6249.6|6246.8|6247.5|6244.7|6254.6|6251.8|6245|6242.2|1010
1613742300000|2021-02-19 13:45:00|6247.6|6244.8|6251.1|6248.3|6255.8|6253|6240.5|6237.7|1345
1613742600000|2021-02-19 13:50:00|6251.5|6248.7|6258.3|6255.5|6259.8|6257|6248.1|6245.3|1196
1613742900000|2021-02-19 13:55:00|6258.2|6255.4|6267.9|6265.1|6270.8|6268|6257.4|6254.6|1796
1613743200000|2021-02-19 14:00:00|6268|6265.2|6275.1|6272.3|6288|6285.2|6266.2|6263.4|3008
1613743500000|2021-02-19 14:05:00|6275|6272.2|6280.6|6277.8|6285.2|6282.4|6273.1|6270.3|2097
1613743800000|2021-02-19 14:10:00|6280.2|6277.4|6295|6292.2|6302.5|6297.5|6280.2|6277.4|5250
1613744100000|2021-02-19 14:15:00|6295.1|6292.3|6285|6282.2|6299.2|6296.4|6284|6281.2|1568
1613744400000|2021-02-19 14:20:00|6285.5|6282.7|6288.8|6286|6296.1|6293.3|6285|6282.2|1454
1613744700000|2021-02-19 14:25:00|6288.3|6285.5|6293.5|6290.7|6296.1|6293.3|6286.8|6284|1380
1613745000000|2021-02-19 14:30:00|6293.9|6291.1|6305.6|6302.8|6308.2|6305.4|6287|6284.2|3685
1613745300000|2021-02-19 14:35:00|6305.2|6302.4|6314.7|6311.9|6315.7|6312.9|6301.3|6298.5|2453
1613745600000|2021-02-19 14:40:00|6314.6|6311.8|6316.5|6313.7|6321.5|6318.7|6309.5|6306.7|1685
1613745900000|2021-02-19 14:45:00|6315.7|6312.9|6321.2|6318.4|6324.9|6322.1|6314.5|6311.7|2793
1613746200000|2021-02-19 14:50:00|6321.6|6318.8|6311.1|6308.3|6322.6|6319.8|6310.1|6307.3|1595
1613746500000|2021-02-19 14:55:00|6311.6|6308.8|6324.6|6321.8|6327.2|6324.4|6310.7|6307.9|2910
1613746800000|2021-02-19 15:00:00|6324.2|6321.4|6311.6|6308.8|6327.8|6325|6308.6|6305.8|1252
1613747100000|2021-02-19 15:05:00|6311.2|6308.4|6310.8|6308|6318.6|6315.8|6308.7|6305.9|1607
1613747400000|2021-02-19 15:10:00|6311.2|6308.4|6314.7|6311.9|6316.7|6313.9|6308.6|6305.8|1570
1613747700000|2021-02-19 15:15:00|6315.6|6312.8|6315.4|6312.6|6316.8|6314|6311.5|6308.7|1526
1613748000000|2021-02-19 15:20:00|6315.5|6312.7|6322.6|6319.8|6323.4|6320.6|6314.4|6311.6|645
1613748300000|2021-02-19 15:25:00|6322.7|6319.9|6314.2|6311.4|6324.6|6321.8|6314.2|6311.4|782
1613748600000|2021-02-19 15:30:00|6314.7|6311.9|6301.8|6299|6318.6|6315.8|6298.8|6296|1953
1613748900000|2021-02-19 15:35:00|6302.2|6299.4|6301.2|6298.4|6307.4|6304.6|6299.3|6296.5|938
1613749200000|2021-02-19 15:40:00|6301.3|6298.5|6293.3|6290.5|6304.4|6301.6|6291.2|6288.4|1794
1613749500000|2021-02-19 15:45:00|6293.8|6291|6292.8|6290|6293.8|6291|6281.2|6278.4|3720
1613749800000|2021-02-19 15:50:00|6292.9|6290.1|6304.5|6301.7|6317.1|6314.3|6292.8|6290|2546
1613750100000|2021-02-19 15:55:00|6304.3|6301.5|6309.1|6306.3|6316.1|6313.3|6302.3|6299.5|1848
1613750400000|2021-02-19 16:00:00|6308.7|6305.9|6290.5|6287.7|6311.7|6308.9|6289.4|6286.6|1360
1613750700000|2021-02-19 16:05:00|6290.4|6287.6|6298.5|6295.7|6299.9|6297.1|6289.3|6286.5|1540
1613751000000|2021-02-19 16:10:00|6299|6296.2|6281.8|6279|6300.5|6297.7|6281.3|6278.5|2416
1613751300000|2021-02-19 16:15:00|6281.9|6279.1|6287.7|6284.9|6294.7|6291.9|6278.3|6275.5|1531
1613751600000|2021-02-19 16:20:00|6287.3|6284.5|6281.5|6278.7|6287.3|6284.5|6271.9|6269.1|3328
1613751900000|2021-02-19 16:25:00|6281|6278.2|6291.4|6288.6|6295.5|6292.7|6276.9|6274.1|2488
1613752200000|2021-02-19 16:30:00|6290.5|6287.7|6264|6261.2|6292.5|6289.7|6258.3|6255.5|3740
1613752500000|2021-02-19 16:35:00|6264.5|6261.7|6276.3|6273.5|6282.3|6279.5|6261.9|6259.1|775
1613752800000|2021-02-19 16:40:00|6276.4|6273.6|6280.1|6277.3|6282|6279.2|6271|6268.2|2220
1613753100000|2021-02-19 16:45:00|6280.6|6277.8|6267.5|6264.7|6281.6|6278.8|6266.4|6263.6|1242
1613753400000|2021-02-19 16:50:00|6267.6|6264.8|6271.4|6268.6|6272|6269.2|6263.4|6260.6|892
1613753700000|2021-02-19 16:55:00|6270.9|6268.1|6259|6256.2|6273.5|6270.7|6254.5|6251.7|2172
1613754000000|2021-02-19 17:00:00|6258.6|6255.8|6258.3|6255.5|6260.3|6257.5|6245.4|6242.6|1544
1613754300000|2021-02-19 17:05:00|6258.5|6255.7|6261.5|6258.7|6262.6|6259.8|6254.3|6251.5|646
1613754600000|2021-02-19 17:10:00|6261.9|6259.1|6270.4|6267.6|6272.6|6269.8|6259.4|6256.6|800
1613754900000|2021-02-19 17:15:00|6270.5|6267.7|6271.1|6268.3|6275|6272.2|6266.7|6263.9|724
1613755200000|2021-02-19 17:20:00|6271.5|6268.7|6263.3|6260.5|6272|6269.2|6259.8|6257|941
1613755500000|2021-02-19 17:25:00|6263.2|6260.4|6261.4|6258.6|6267.1|6264.3|6260|6257.2|2826
1613755800000|2021-02-19 17:30:00|6261.5|6258.7|6256.1|6253.3|6263.4|6260.6|6255.6|6252.8|3194
1613756100000|2021-02-19 17:35:00|6256|6253.2|6252|6249.2|6258.4|6255.6|6248|6245.2|2031
1613756400000|2021-02-19 17:40:00|6252.4|6249.6|6256.9|6254.1|6258.4|6255.6|6240.4|6237.6|1878
1613756700000|2021-02-19 17:45:00|6256.4|6253.6|6253.4|6250.6|6260.4|6257.6|6248.4|6245.6|3385
1613757000000|2021-02-19 17:50:00|6253.8|6251|6229|6226.2|6255.4|6252.6|6225.2|6222.4|1602
1613757300000|2021-02-19 17:55:00|6228.2|6225.4|6233.7|6230.9|6236.2|6233.4|6222.1|6219.3|1329
1613757600000|2021-02-19 18:00:00|6233.8|6231|6222.1|6219.3|6237.7|6234.9|6213.2|6210.4|2379
1613757900000|2021-02-19 18:05:00|6222.2|6219.4|6209|6206.2|6226.2|6223.4|6207|6204.2|3616
1613758200000|2021-02-19 18:10:00|6209.4|6206.6|6192.9|6190.1|6209.5|6206.7|6192.5|6189.7|1524
1613758500000|2021-02-19 18:15:00|6192.5|6189.7|6209.8|6207|6211.3|6208.5|6187.3|6184.5|2397
1613758800000|2021-02-19 18:20:00|6209.4|6206.6|6221.9|6219.1|6224.4|6221.6|6207.9|6205.1|1188
1613759100000|2021-02-19 18:25:00|6221.4|6218.6|6217|6214.2|6223.6|6220.8|6214.5|6211.7|544
1613759400000|2021-02-19 18:30:00|6217.1|6214.3|6209.5|6206.7|6219.5|6216.7|6208.1|6205.3|688
1613759700000|2021-02-19 18:35:00|6209.9|6207.1|6230|6227.2|6234.6|6231.8|6208.5|6205.7|2801
1613760000000|2021-02-19 18:40:00|6230.1|6227.3|6234|6231.2|6239|6236.2|6227.5|6224.7|840
1613760300000|2021-02-19 18:45:00|6233.5|6230.7|6240.8|6238|6243|6240.2|6231|6228.2|578
1613760600000|2021-02-19 18:50:00|6240.9|6238.1|6246.8|6244|6248.9|6246.1|6237.4|6234.6|1731
1613760900000|2021-02-19 18:55:00|6246.9|6244.1|6252.6|6249.8|6257.5|6254.7|6245.3|6242.5|2020
1613761200000|2021-02-19 19:00:00|6252.7|6249.9|6240.3|6237.5|6252.8|6250|6238|6235.2|1583
1613761500000|2021-02-19 19:05:00|6240.4|6237.6|6251.3|6248.5|6255.8|6253|6238.3|6235.5|2464
1613761800000|2021-02-19 19:10:00|6251.2|6248.4|6246.8|6244|6253.7|6250.9|6241.7|6238.9|908
1613762100000|2021-02-19 19:15:00|6247.3|6244.5|6251.7|6248.9|6255.7|6252.9|6243.6|6240.8|776
1613762400000|2021-02-19 19:20:00|6251.6|6248.8|6235.8|6233|6254.2|6251.4|6235.4|6232.6|1515
1613762700000|2021-02-19 19:25:00|6235.9|6233.1|6224.1|6221.3|6243.8|6241|6221.2|6218.4|4731
1613763000000|2021-02-19 19:30:00|6224.2|6221.4|6211|6208.2|6224.9|6222.1|6209.2|6206.4|1977
1613763300000|2021-02-19 19:35:00|6210.6|6207.8|6204.6|6201.8|6210.6|6207.8|6200.6|6197.8|941
1613763600000|2021-02-19 19:40:00|6204.7|6201.9|6206|6203.2|6207|6204.2|6199.7|6196.9|671
1613763900000|2021-02-19 19:45:00|6204.6|6201.8|6205.9|6203.1|6210|6207.2|6204|6201.2|386
1613764200000|2021-02-19 19:50:00|6206|6203.2|6205.5|6202.7|6207.9|6205.1|6202.5|6199.7|791
1613764500000|2021-02-19 19:55:00|6206|6203.2|6207.9|6205.1|6210.9|6208.1|6205.9|6203.1|157
1613764800000|2021-02-19 20:00:00|6208|6205.2|6204.5|6201.7|6209.9|6207.1|6203.5|6200.7|197
1613765100000|2021-02-19 20:05:00|6204.6|6201.8|6201|6198.2|6204.6|6201.8|6199.9|6197.1|351
1613765400000|2021-02-19 20:10:00|6201.1|6198.3|6199.7|6196.9|6202.1|6199.3|6198.7|6195.9|507
1613765700000|2021-02-19 20:15:00|6200.1|6197.3|6199.6|6196.8|6200.7|6197.9|6198.5|6195.7|240
1613766000000|2021-02-19 20:20:00|6199.7|6196.9|6200.1|6197.3|6204.1|6201.3|6198.1|6195.3|697
1613766300000|2021-02-19 20:25:00|6200.2|6197.4|6204.7|6201.9|6211.1|6208.3|6199.7|6196.9|990
1613766600000|2021-02-19 20:30:00|6204.5|6201.7|6205.5|6202.7|6207.7|6204.9|6203.7|6200.9|160
1613766900000|2021-02-19 20:35:00|6205.6|6202.8|6216.8|6214|6216.8|6214|6203.7|6200.9|1047
1613767200000|2021-02-19 20:40:00|6216.9|6214.1|6214.8|6212|6219.2|6216.4|6213.3|6210.5|156
1613767500000|2021-02-19 20:45:00|6214.7|6211.9|6210.8|6208|6215.3|6212.5|6210.7|6207.9|107
1613767800000|2021-02-19 20:50:00|6211.3|6208.5|6206.7|6203.9|6212.2|6209.4|6205.6|6202.8|282
1613768100000|2021-02-19 20:55:00|6207.2|6204.4|6206.6|6203.8|6207.2|6204.4|6205.6|6202.8|157
1613768400000|2021-02-19 21:00:00|6206.5|6203.7|6205.4|6202.6|6207.2|6204.4|6204.6|6201.8|74
1613768700000|2021-02-19 21:05:00|6205.5|6202.7|6207|6204.2|6208|6205.2|6205.5|6202.7|45
1613769000000|2021-02-19 21:10:00|6206.5|6203.7|6210.3|6207.5|6210.7|6207.9|6206.5|6203.7|212
1613769300000|2021-02-19 21:15:00|6210.7|6207.9|6209.2|6206.4|6211.6|6208.8|6208.6|6205.8|39
1613769600000|2021-02-19 21:20:00|6209.7|6206.9|6207|6204.2|6211.7|6208.9|6207|6204.2|66
1613769900000|2021-02-19 21:25:00|6206.6|6203.8|6208.1|6205.3|6208.6|6205.8|6205.4|6202.6|31
1613770200000|2021-02-19 21:30:00|6208|6205.2|6209.2|6206.4|6210.3|6207.5|6205.6|6202.8|79
1613770500000|2021-02-19 21:35:00|6213.2|6210.4|6211.6|6208.8|6218.6|6215.8|6208.2|6205.4|247
1613770800000|2021-02-19 21:40:00|6211.7|6208.9|6206.2|6203.4|6212.1|6209.3|6205.1|6202.3|142
1613771100000|2021-02-19 21:45:00|6206.4|6203.6|6199|6196.2|6208.5|6205.7|6198|6195.2|119
1613771400000|2021-02-19 21:50:00|6198.9|6196.1|6202.4|6199.6|6204.1|6200.8|6196.9|6194.1|27
1613771700000|2021-02-19 21:55:00|6202.5|6199.7|6212.2|6202.2|6218.6|6212.8|6202.4|6199.6|121
1613948400000|2021-02-21 23:00:00|6199.1|6189.1|6266.7|6256.7|6273.8|6268.5|6193.1|6183.1|608
1613948700000|2021-02-21 23:05:00|6267.1|6257.1|6254.1|6250.1|6267.1|6259.3|6250.6|6245.1|206
1613949000000|2021-02-21 23:10:00|6253.6|6249.6|6256.2|6252.2|6263.6|6257.1|6251.1|6248.3|140
1613949300000|2021-02-21 23:15:00|6256.1|6253.3|6248.7|6244.7|6260.7|6255.3|6240.1|6234.1|52
1613949600000|2021-02-21 23:20:00|6249.2|6245.2|6248.6|6244.6|6255.7|6248.3|6246.6|6239.2|23
1613949900000|2021-02-21 23:25:00|6248.1|6245.3|6242.6|6239.8|6251.7|6247.3|6239.9|6235.7|40
1613950200000|2021-02-21 23:30:00|6242.1|6239.3|6252.6|6248.6|6256.5|6250.2|6242|6237.1|13
1613950500000|2021-02-21 23:35:00|6253.6|6249.6|6254.6|6250.6|6259.1|6253.7|6253|6248.1|27
1613950800000|2021-02-21 23:40:00|6254.1|6250.1|6248.6|6244.6|6258.2|6253.2|6247.5|6241.6|138
1613951100000|2021-02-21 23:45:00|6248.1|6245.3|6271|6268.2|6272.1|6269.1|6248.1|6245.3|80
1613951400000|2021-02-21 23:50:00|6271.6|6267.6|6262.1|6258.1|6274.5|6267.6|6260.5|6254.6|90
1613951700000|2021-02-21 23:55:00|6265.1|6255.1|6267.5|6263.5|6268.5|6265.2|6259.6|6254.6|14
1613952000000|2021-02-22 00:00:00|6266.6|6262.6|6272.5|6268.5|6272.9|6269.6|6265|6259.1|52
1613952300000|2021-02-22 00:05:00|6272.1|6268.1|6274.1|6270.1|6278.5|6272.2|6268.4|6265.6|86
1613952600000|2021-02-22 00:10:00|6274|6270|6270.4|6267.6|6276.9|6272.7|6269.9|6266.9|65
1613952900000|2021-02-22 00:15:00|6269.9|6267.1|6271.1|6267.1|6271.4|6268.6|6263.4|6260.5|281
1613953200000|2021-02-22 00:20:00|6270.5|6267.7|6270.1|6267.3|6273.6|6268.6|6266.5|6263.1|12
1613953500000|2021-02-22 00:25:00|6270.5|6267.7|6267.9|6265.1|6272|6269.2|6266.4|6263.6|10
1613953800000|2021-02-22 00:30:00|6267.8|6265|6273.4|6270.6|6275.5|6272.1|6265.9|6263.1|13
1613954100000|2021-02-22 00:35:00|6274.3|6271.5|6277.4|6274.6|6277.4|6274.6|6273.8|6271|42
1613954400000|2021-02-22 00:40:00|6277.9|6275.1|6279.4|6276.6|6279.4|6276.6|6277.4|6274.6|38
1613954700000|2021-02-22 00:45:00|6278.9|6276.1|6279.3|6276.5|6279.4|6276.6|6276.8|6274|57
1613955000000|2021-02-22 00:50:00|6279|6276.2|6281.4|6278.6|6281.4|6278.6|6278.3|6275.5|78
1613955300000|2021-02-22 00:55:00|6281.3|6278.5|6288.4|6285.6|6291.4|6288.6|6280.8|6278|257
1613955600000|2021-02-22 01:00:00|6288.3|6285.5|6297.4|6294.6|6305.1|6301.7|6283.9|6281.1|271
1613955900000|2021-02-22 01:05:00|6297.3|6294.5|6300|6297.2|6302.1|6299.2|6288.9|6286.1|267
1613956200000|2021-02-22 01:10:00|6299.9|6297.1|6288.5|6285.7|6300.1|6297.2|6287.9|6285.1|93
1613956500000|2021-02-22 01:15:00|6289|6286.2|6296.4|6293.6|6296.4|6293.6|6287.9|6285.1|75
1613956800000|2021-02-22 01:20:00|6295.5|6292.7|6293.4|6290.6|6297.4|6294.6|6290.9|6288.1|46
1613957100000|2021-02-22 01:25:00|6293.5|6290.7|6290.9|6288.1|6293.9|6291.1|6290|6287.2|25
1613957400000|2021-02-22 01:30:00|6291|6288.2|6286.5|6283.7|6291|6288.2|6285.4|6282.6|66
1613957700000|2021-02-22 01:35:00|6286.4|6283.6|6283.4|6280.6|6288.4|6285.6|6282.5|6279.7|231
1613958000000|2021-02-22 01:40:00|6283.5|6280.7|6275.5|6272.7|6284.5|6281.7|6275.4|6272.6|252
1613958300000|2021-02-22 01:45:00|6275.4|6272.6|6272.9|6270.1|6281.4|6278.6|6271.6|6268.8|358
1613958600000|2021-02-22 01:50:00|6272.5|6269.7|6272.4|6269.6|6274.5|6271.7|6271.1|6268.3|277
1613958900000|2021-02-22 01:55:00|6271.9|6269.1|6274.5|6271.7|6275.9|6273.1|6271|6268.2|110
1613959200000|2021-02-22 02:00:00|6274.4|6271.6|6280.4|6277.6|6280.5|6277.7|6273|6270.2|82
1613959500000|2021-02-22 02:05:00|6279.9|6277.1|6283.9|6281.1|6284.5|6281.7|6276.9|6274.1|133
1613959800000|2021-02-22 02:10:00|6284|6281.2|6284.5|6281.7|6285|6282.2|6281.4|6278.6|66
1613960100000|2021-02-22 02:15:00|6284.4|6281.6|6287.4|6284.6|6288.9|6286.1|6284.4|6281.6|49
1613960400000|2021-02-22 02:20:00|6287.3|6284.5|6286.8|6284|6288.3|6285.5|6286.3|6283.5|2
1613960700000|2021-02-22 02:25:00|6286.9|6284.1|6283.8|6281|6288.4|6285.6|6282.8|6280|243
1613961000000|2021-02-22 02:30:00|6284.8|6282|6279.4|6276.6|6286.3|6283.5|6279.4|6276.6|58
1613961300000|2021-02-22 02:35:00|6279.9|6277.1|6285.9|6283.1|6286|6283.2|6277.9|6275.1|51
1613961600000|2021-02-22 02:40:00|6285.8|6283|6275.3|6272.5|6285.8|6283|6274.8|6272|207
1613961900000|2021-02-22 02:45:00|6274.8|6272|6271.3|6268.5|6274.8|6272|6265.4|6262.6|333
1613962200000|2021-02-22 02:50:00|6271.4|6268.6|6275.2|6272.4|6276.3|6273.5|6271.2|6268.4|79
1613962500000|2021-02-22 02:55:00|6275.3|6272.5|6284.3|6281.5|6285.2|6282.4|6275.3|6272.5|158
1613962800000|2021-02-22 03:00:00|6284.8|6282|6286.3|6283.5|6287.4|6284.6|6281.2|6278.4|441
1613963100000|2021-02-22 03:05:00|6285.8|6283|6285.9|6283.1|6289.7|6286.9|6281.8|6279|215
1613963400000|2021-02-22 03:10:00|6286.3|6283.5|6288.3|6285.5|6288.4|6285.6|6283.3|6280.5|35
1613963700000|2021-02-22 03:15:00|6288.4|6285.6|6287.3|6284.5|6294.8|6292|6286.3|6283.5|236
1613964000000|2021-02-22 03:20:00|6286.8|6284|6288.4|6285.6|6290.4|6287.6|6285.3|6282.5|337
1613964300000|2021-02-22 03:25:00|6288.9|6286.1|6287.4|6284.6|6292.9|6290.1|6285.9|6283.1|276
1613964600000|2021-02-22 03:30:00|6287.3|6284.5|6288.3|6285.5|6288.3|6285.5|6282.3|6279.5|77
1613964900000|2021-02-22 03:35:00|6288.4|6285.6|6291.4|6288.6|6294.4|6291.6|6288.3|6285.5|169
1613965200000|2021-02-22 03:40:00|6292.8|6290|6294.3|6291.5|6296.8|6294|6289.3|6286.5|138
1613965500000|2021-02-22 03:45:00|6294.4|6291.6|6295.2|6292.4|6295.8|6293|6291.3|6288.5|53
1613965800000|2021-02-22 03:50:00|6295.3|6292.5|6291.3|6288.5|6295.3|6292.5|6290.3|6287.5|28
1613966100000|2021-02-22 03:55:00|6291.8|6289|6288.7|6285.9|6293.3|6290.5|6288.2|6285.4|78
1613966400000|2021-02-22 04:00:00|6288.8|6286|6288.3|6285.5|6289.7|6286.9|6286.7|6283.4|122
1613966700000|2021-02-22 04:05:00|6288.8|6286|6293.4|6290.6|6295.2|6291.1|6288.3|6285.2|155
1613967000000|2021-02-22 04:10:00|6293.9|6291.1|6296.9|6294.1|6299.4|6296.6|6293.8|6291|158
1613967300000|2021-02-22 04:15:00|6296.4|6293.6|6303.5|6300.7|6304.5|6301.7|6296.4|6293.6|186
1613967600000|2021-02-22 04:20:00|6303.4|6300.6|6299.5|6296.7|6303.5|6300.7|6299.4|6296.6|35
1613967900000|2021-02-22 04:25:00|6300|6297.2|6305.4|6302.6|6305.9|6303.1|6299.4|6296.6|81
1613968200000|2021-02-22 04:30:00|6305.9|6303.1|6306.9|6304.1|6306.9|6304.1|6305.4|6302.6|21
1613968500000|2021-02-22 04:35:00|6306.4|6303.6|6305.4|6302.6|6306.4|6303.6|6303.9|6301.1|14
1613968800000|2021-02-22 04:40:00|6305.3|6302.5|6305.4|6302.6|6306.9|6304.1|6303.8|6301|54
1613969100000|2021-02-22 04:45:00|6305.9|6303.1|6307|6304.2|6307.4|6304.6|6305.4|6302.6|136
1613969400000|2021-02-22 04:50:00|6307.4|6304.6|6306.3|6303.5|6308.9|6306.1|6304|6301.2|132
1613969700000|2021-02-22 04:55:00|6306.4|6303.6|6306.9|6304.1|6307.4|6304.6|6304.8|6302|44
1613970000000|2021-02-22 05:00:00|6306.8|6304|6304.8|6302|6308.9|6306.1|6304.3|6301.5|165
1613970300000|2021-02-22 05:05:00|6304.9|6302.1|6303.3|6300.5|6305.8|6303|6300.3|6297.5|30
1613970600000|2021-02-22 05:10:00|6303.8|6301|6303.4|6300.6|6305.8|6303|6302.4|6299.6|49
1613970900000|2021-02-22 05:15:00|6303.3|6300.5|6304.3|6301.5|6304.3|6301.5|6300.8|6298|54
1613971200000|2021-02-22 05:20:00|6303.8|6301|6314.4|6311.6|6315.8|6313|6302.8|6300|286
1613971500000|2021-02-22 05:25:00|6313.9|6311.1|6316.4|6313.6|6317.4|6314.6|6312.4|6309.6|143
1613971800000|2021-02-22 05:30:00|6315.8|6313|6315.4|6312.6|6318.8|6316|6315.3|6312.5|256
1613972100000|2021-02-22 05:35:00|6315.9|6313.1|6316.4|6313.6|6317.4|6314.6|6313.4|6310.6|71
1613972400000|2021-02-22 05:40:00|6317.4|6314.6|6313.3|6310.5|6317.9|6315.1|6313.3|6310.5|30
1613972700000|2021-02-22 05:45:00|6312.8|6310|6312.9|6310.1|6317.4|6314.6|6312.4|6309.6|52
1613973000000|2021-02-22 05:50:00|6313.4|6310.6|6317.4|6314.6|6318|6315.2|6309.8|6307|236
1613973300000|2021-02-22 05:55:00|6317.5|6314.7|6320.5|6317.7|6321.9|6319.1|6317|6314.2|321
1613973600000|2021-02-22 06:00:00|6321.4|6318.6|6327.8|6325|6327.9|6325.1|6316.4|6313.6|141
1613973900000|2021-02-22 06:05:00|6327.4|6324.6|6324.8|6322|6327.8|6325|6320.4|6317.6|242
1613974200000|2021-02-22 06:10:00|6323.9|6321.1|6321.3|6318.5|6328.8|6326|6319.8|6315.1|364
1613974500000|2021-02-22 06:15:00|6320.4|6317.6|6315.4|6312.6|6321.4|6318.6|6311.4|6308.6|82
1613974800000|2021-02-22 06:20:00|6316.4|6313.6|6312.3|6309.5|6316.4|6313.6|6310.3|6307.5|312
1613975100000|2021-02-22 06:25:00|6312.8|6310|6315.8|6313|6317.4|6314.6|6310.9|6308.1|346
1613975400000|2021-02-22 06:30:00|6315.3|6312.5|6306.2|6303.4|6319.3|6316.5|6306.2|6303.4|537
1613975700000|2021-02-22 06:35:00|6305.8|6303|6300.3|6297.5|6309.3|6306.5|6299.7|6296.4|269
1613976000000|2021-02-22 06:40:00|6300.8|6298|6309.7|6306.9|6312.2|6309.4|6300.7|6297.9|214
1613976300000|2021-02-22 06:45:00|6309.8|6307|6309.2|6306.4|6312.2|6309.4|6304.2|6301.4|101
1613976600000|2021-02-22 06:50:00|6309.3|6306.5|6307.7|6304.9|6310.7|6307.9|6305.7|6302.9|280
1613976900000|2021-02-22 06:55:00|6307.6|6304.8|6308|6305.2|6310.2|6305.7|6302.6|6299.8|540
1613977200000|2021-02-22 07:00:00|6307.5|6304.7|6299.6|6296.8|6307.5|6304.7|6298.5|6295.7|205
1613977500000|2021-02-22 07:05:00|6299.5|6296.7|6293.1|6290.3|6299.5|6296.7|6287.1|6284.3|387
1613977800000|2021-02-22 07:10:00|6293|6290.2|6295.1|6292.3|6296.6|6293.8|6291.1|6288.3|235
1613978100000|2021-02-22 07:15:00|6295|6292.2|6286.5|6283.7|6295|6292.2|6284.1|6281.3|382
1613978400000|2021-02-22 07:20:00|6287|6284.2|6291.1|6288.3|6292.1|6289.3|6283.1|6280.3|492
1613978700000|2021-02-22 07:25:00|6291|6288.2|6284.6|6281.8|6291|6288.2|6282.5|6279.7|262
1613979000000|2021-02-22 07:30:00|6285|6282.2|6282|6279.2|6287|6284.2|6278.5|6275.7|296
1613979300000|2021-02-22 07:35:00|6281.5|6278.7|6283.5|6280.7|6285|6282.2|6278.5|6275.7|701
1613979600000|2021-02-22 07:40:00|6283|6280.2|6281|6278.2|6283|6280.2|6274.6|6271.8|224
1613979900000|2021-02-22 07:45:00|6280.1|6277.3|6277.9|6275.1|6282|6279.2|6271.5|6268.7|766
1613980200000|2021-02-22 07:50:00|6278|6275.2|6270.9|6268.1|6279.4|6276.6|6269.3|6266.5|306
1613980500000|2021-02-22 07:55:00|6270.4|6267.6|6275|6272.2|6277.4|6274.6|6269.8|6267|1377
1613980800000|2021-02-22 08:00:00|6275.4|6272.6|6267.3|6264.5|6277.9|6275.1|6259.1|6256.3|2947
1613981100000|2021-02-22 08:05:00|6267.8|6265|6279.9|6277.1|6280.4|6277.6|6265.8|6263|1358
1613981400000|2021-02-22 08:10:00|6279.4|6276.6|6273.3|6270.5|6280.4|6277.6|6266.8|6264|788
1613981700000|2021-02-22 08:15:00|6272.9|6270.1|6273|6270.2|6283.3|6280.5|6269.4|6266.6|1035
1613982000000|2021-02-22 08:20:00|6273.5|6270.7|6265.3|6262.5|6273.5|6270.7|6258.3|6255.5|1463
1613982300000|2021-02-22 08:25:00|6264.3|6261.5|6272.4|6269.6|6273.4|6270.6|6263.3|6260.5|3165
1613982600000|2021-02-22 08:30:00|6272.3|6269.5|6279.8|6277|6280.3|6277.5|6260.3|6257.5|4912
1613982900000|2021-02-22 08:35:00|6279.3|6276.5|6284.9|6282.1|6294.4|6291.6|6277.3|6274.5|1162
1613983200000|2021-02-22 08:40:00|6284.8|6282|6273.4|6270.6|6284.8|6282|6268.2|6265.4|1303
1613983500000|2021-02-22 08:45:00|6273.3|6270.5|6265.9|6263.1|6274.4|6271.6|6263.3|6260.5|835
1613983800000|2021-02-22 08:50:00|6265.4|6262.6|6257.2|6254.4|6265.4|6262.6|6256.3|6253.5|1255
1613984100000|2021-02-22 08:55:00|6256.8|6254|6267.4|6264.6|6273.8|6271|6254.3|6251.5|1262
1613984400000|2021-02-22 09:00:00|6267.3|6264.5|6270.8|6268|6271.3|6268.5|6257.3|6254.5|1135
1613984700000|2021-02-22 09:05:00|6271.2|6268.4|6272.3|6269.5|6275.2|6272.4|6267.8|6265|455
1613985000000|2021-02-22 09:10:00|6272.8|6270|6278.2|6275.4|6282.3|6279.5|6271.2|6268.4|255
1613985300000|2021-02-22 09:15:00|6278.3|6275.5|6287.7|6284.9|6288.7|6285.9|6274.7|6271.9|347
1613985600000|2021-02-22 09:20:00|6288.2|6285.4|6286.2|6283.4|6289.7|6286.9|6283.3|6280.5|311
1613985900000|2021-02-22 09:25:00|6285.2|6282.4|6278.2|6275.4|6294.2|6291.4|6277.2|6274.4|1100
1613986200000|2021-02-22 09:30:00|6277.7|6274.9|6271.1|6268.3|6282.3|6279.5|6263.7|6260.9|1349
1613986500000|2021-02-22 09:35:00|6271.2|6268.4|6271.1|6268.3|6274.2|6271.4|6264.2|6261.4|200
1613986800000|2021-02-22 09:40:00|6270.7|6267.9|6255.7|6252.9|6271.1|6268.3|6253.7|6250.9|997
1613987100000|2021-02-22 09:45:00|6256.2|6253.4|6257.1|6254.3|6260.1|6257.3|6254.1|6251.3|838
1613987400000|2021-02-22 09:50:00|6256.2|6253.4|6250.2|6247.4|6257.2|6254.4|6249.1|6246.3|674
1613987700000|2021-02-22 09:55:00|6250.1|6247.3|6257.1|6254.3|6258.1|6255.3|6249|6246.2|514
1613988000000|2021-02-22 10:00:00|6257|6254.2|6261.2|6258.4|6266.1|6263.3|6256.1|6253.3|628
1613988300000|2021-02-22 10:05:00|6261.1|6258.3|6258.5|6255.7|6263.2|6260.4|6255.1|6252.3|382
1613988600000|2021-02-22 10:10:00|6258.1|6255.3|6267.1|6264.3|6268|6265.2|6253|6250.2|472
1613988900000|2021-02-22 10:15:00|6267.5|6264.7|6270.2|6267.4|6272.1|6269.3|6265|6262.2|357
1613989200000|2021-02-22 10:20:00|6270.1|6267.3|6274.6|6271.8|6276.2|6273.4|6269.6|6266.8|260
1613989500000|2021-02-22 10:25:00|6275.6|6272.8|6278.1|6275.3|6279.6|6276.8|6274.1|6271.3|289
1613989800000|2021-02-22 10:30:00|6279|6276.2|6275.6|6272.8|6280.1|6277.3|6273.2|6270.4|220
1613990100000|2021-02-22 10:35:00|6275.7|6272.9|6270|6267.2|6276.1|6273.3|6270|6267.2|376
1613990400000|2021-02-22 10:40:00|6270.5|6267.7|6269.1|6266.3|6274|6271.2|6268.9|6266.1|163
1613990700000|2021-02-22 10:45:00|6269.5|6266.7|6261|6258.2|6273|6270.2|6259.5|6256.7|336
1613991000000|2021-02-22 10:50:00|6262|6259.2|6252.9|6250.1|6262.5|6259.7|6252.4|6249.6|925
1613991300000|2021-02-22 10:55:00|6252.4|6249.6|6251.9|6249.1|6256.9|6254.1|6250.9|6248.1|428
1613991600000|2021-02-22 11:00:00|6252.3|6249.5|6257.3|6254.5|6257.8|6255|6250.3|6247.5|653
1613991900000|2021-02-22 11:05:00|6256.8|6254|6262|6259.2|6262.9|6260.1|6256.8|6254|500
1613992200000|2021-02-22 11:10:00|6262.4|6259.6|6267.9|6265.1|6272|6269.2|6260|6257.2|502
1613992500000|2021-02-22 11:15:00|6268|6265.2|6276|6273.2|6277.9|6275.1|6265.9|6263.1|307
1613992800000|2021-02-22 11:20:00|6276.4|6273.6|6274.9|6272.1|6276.9|6274.1|6271.9|6269.1|131
1613993100000|2021-02-22 11:25:00|6275.4|6272.6|6274.9|6272.1|6279.4|6276.6|6273.9|6271.1|214
1613993400000|2021-02-22 11:30:00|6275.4|6272.6|6270.9|6268.1|6276.9|6274.1|6269.8|6267|214
1613993700000|2021-02-22 11:35:00|6271.4|6268.6|6268.9|6266.1|6271.9|6269.1|6267.8|6265|147
1613994000000|2021-02-22 11:40:00|6269|6266.2|6274.9|6272.1|6274.9|6272.1|6268.9|6266.1|110
1613994300000|2021-02-22 11:45:00|6273.9|6271.1|6269.9|6267.1|6279.9|6277.1|6268.9|6266.1|270
1613994600000|2021-02-22 11:50:00|6270.4|6267.6|6267.4|6264.6|6275.4|6272.6|6264.4|6261.6|109
1613994900000|2021-02-22 11:55:00|6267.3|6264.5|6266.9|6264.1|6267.9|6265.1|6264.3|6261.5|120
1613995200000|2021-02-22 12:00:00|6267.3|6264.5|6275.9|6273.1|6281.9|6279.1|6266.8|6264|1724
1613995500000|2021-02-22 12:05:00|6276.4|6273.6|6277.4|6274.6|6277.9|6275.1|6275.9|6273.1|198
1613995800000|2021-02-22 12:10:00|6276.8|6274|6278.9|6276.1|6279.9|6277.1|6272.8|6270|168
1613996100000|2021-02-22 12:15:00|6279.4|6276.6|6287.8|6285|6290.4|6287.6|6279.4|6276.6|384
1613996400000|2021-02-22 12:20:00|6287.4|6284.6|6280.4|6277.6|6290.9|6288.1|6279.9|6277.1|353
1613996700000|2021-02-22 12:25:00|6280.5|6277.7|6282.4|6279.6|6283.9|6281.1|6279.9|6277.1|536
1613997000000|2021-02-22 12:30:00|6282.9|6280.1|6278.9|6276.1|6282.9|6280.1|6275.9|6273.1|406
1613997300000|2021-02-22 12:35:00|6277.9|6275.1|6273.9|6271.1|6282|6279.2|6272.9|6270.1|747
1613997600000|2021-02-22 12:40:00|6272.9|6270.1|6267.9|6265.1|6274.9|6272.1|6266.5|6263.7|127
1613997900000|2021-02-22 12:45:00|6268.4|6265.6|6269.9|6267.1|6271.9|6269.1|6267.8|6265|273
1613998200000|2021-02-22 12:50:00|6269.4|6266.6|6272.9|6270.1|6272.9|6270.1|6266.9|6264.1|464
1613998500000|2021-02-22 12:55:00|6272.8|6270|6270.8|6268|6274.9|6272.1|6268.8|6266|378
1613998800000|2021-02-22 13:00:00|6271.4|6268.6|6292.3|6289.5|6292.3|6289.5|6271.4|6268.6|526
1613999100000|2021-02-22 13:05:00|6292.2|6289.4|6283.3|6280.5|6292.8|6290|6282.8|6280|621
1613999400000|2021-02-22 13:10:00|6282.8|6280|6275.3|6272.5|6283.8|6281|6272.8|6270|1180
1613999700000|2021-02-22 13:15:00|6275.7|6272.9|6278.8|6276|6280.8|6278|6273.8|6271|164
1614000000000|2021-02-22 13:20:00|6279.3|6276.5|6276.8|6274|6283.8|6281|6271.8|6269|282
1614000300000|2021-02-22 13:25:00|6276.3|6273.5|6268.3|6265.5|6278.3|6275.5|6264.8|6262|314
1614000600000|2021-02-22 13:30:00|6267.9|6265.1|6272.8|6270|6274.7|6271.9|6263.9|6261.1|699
1614000900000|2021-02-22 13:35:00|6272.9|6270.1|6285.3|6282.5|6287.8|6285|6272.9|6270.1|606
1614001200000|2021-02-22 13:40:00|6285.8|6283|6295.8|6293|6299.8|6297|6285.8|6283|1838
1614001500000|2021-02-22 13:45:00|6294.8|6292|6293.8|6291|6296.7|6293.9|6288.8|6286|883
1614001800000|2021-02-22 13:50:00|6292.8|6290|6314.8|6312|6316.3|6313.5|6292.8|6290|1325
1614002100000|2021-02-22 13:55:00|6314.7|6311.9|6313.4|6310.6|6319.8|6317|6309.8|6307|1642
1614002400000|2021-02-22 14:00:00|6314.3|6311.5|6317.3|6314.5|6322.8|6320|6303.7|6300.9|1864
1614002700000|2021-02-22 14:05:00|6318.3|6315.5|6335.8|6333|6336.7|6333.9|6317.8|6315|2643
1614003000000|2021-02-22 14:10:00|6335.7|6332.9|6336.7|6333.9|6339.7|6336.9|6324.7|6321.9|1607
1614003300000|2021-02-22 14:15:00|6337.7|6334.9|6331.2|6328.4|6341.2|6338.4|6324.8|6322|1580
1614003600000|2021-02-22 14:20:00|6330.8|6328|6330.8|6328|6332.7|6329.9|6324.8|6322|575
1614003900000|2021-02-22 14:25:00|6331.3|6328.5|6318.8|6316|6331.3|6328.5|6317.8|6315|1089
1614004200000|2021-02-22 14:30:00|6317.8|6315|6332.8|6330|6334.8|6332|6317.8|6315|962
1614004500000|2021-02-22 14:35:00|6331.9|6329.1|6354.3|6351.5|6355.8|6353|6331.8|6329|2084
1614004800000|2021-02-22 14:40:00|6353.8|6351|6345.8|6343|6355.8|6353|6340.3|6337.5|962
1614005100000|2021-02-22 14:45:00|6346.7|6343.9|6357.8|6355|6361.8|6359|6341.8|6339|1529
1614005400000|2021-02-22 14:50:00|6356.9|6354.1|6362.7|6359.9|6365.8|6363|6347.8|6345|798
1614005700000|2021-02-22 14:55:00|6362.8|6360|6358.7|6355.9|6367.2|6364.4|6352.7|6349.9|662
1614006000000|2021-02-22 15:00:00|6359.2|6356.4|6374.7|6371.9|6374.7|6371.9|6359.2|6356.4|1602
1614006300000|2021-02-22 15:05:00|6374.8|6372|6383.8|6381|6390.8|6388|6368.8|6365.9|2326
1614006600000|2021-02-22 15:10:00|6385.7|6382.9|6396.8|6394|6397.8|6395|6381.8|6379|1998
1614006900000|2021-02-22 15:15:00|6395.8|6393|6389.8|6387|6397.8|6395|6381.8|6378.9|1763
1614007200000|2021-02-22 15:20:00|6389.7|6386.9|6389.6|6386.8|6401.8|6399|6385.3|6382.5|1729
1614007500000|2021-02-22 15:25:00|6389.7|6386.9|6396.6|6393.8|6399.6|6396.8|6389.2|6386.4|1051
1614007800000|2021-02-22 15:30:00|6396.5|6393.7|6385.7|6382.9|6397.6|6394.8|6378.6|6375.8|1618
1614008100000|2021-02-22 15:35:00|6386.6|6383.8|6382.6|6379.8|6389.6|6386.8|6376.2|6373.4|1536
1614008400000|2021-02-22 15:40:00|6382.2|6379.4|6382.6|6379.8|6383.6|6380.8|6374.7|6371.9|999
1614008700000|2021-02-22 15:45:00|6382.7|6379.9|6371.2|6368.4|6382.7|6379.9|6369.6|6364.7|2668
1614009000000|2021-02-22 15:50:00|6371.7|6368.9|6378.7|6375.9|6384.7|6381.9|6368.7|6365.9|1098
1614009300000|2021-02-22 15:55:00|6378.8|6376|6385.6|6382.8|6388.7|6385.9|6378.7|6375.9|2443
1614009600000|2021-02-22 16:00:00|6385.1|6382.3|6378.5|6375.7|6390.6|6387.8|6376.6|6373.8|1445
1614009900000|2021-02-22 16:05:00|6377.6|6374.8|6369.6|6366.8|6384.6|6381.8|6369.5|6366.7|1590
1614010200000|2021-02-22 16:10:00|6370.5|6367.7|6386.5|6383.7|6386.5|6383.7|6366|6363.2|896
1614010500000|2021-02-22 16:15:00|6386.6|6383.8|6392.6|6389.8|6395.1|6392.3|6385.6|6382.8|636
1614010800000|2021-02-22 16:20:00|6393.5|6390.7|6393|6390.2|6396.5|6393.7|6387.5|6384.7|1216
1614011100000|2021-02-22 16:25:00|6391.5|6388.7|6378.6|6375.8|6391.5|6388.7|6378.6|6375.8|1840
1614011400000|2021-02-22 16:30:00|6378.5|6375.7|6376.6|6373.8|6381.5|6378.7|6372.1|6369.3|2915
1614011700000|2021-02-22 16:35:00|6377|6374.2|6384.1|6381.3|6386.1|6383.3|6375.6|6372.8|995
1614012000000|2021-02-22 16:40:00|6384.6|6381.8|6383.6|6380.8|6389.6|6386.8|6379.6|6376.8|1403
1614012300000|2021-02-22 16:45:00|6383.1|6380.3|6387|6384.2|6388.9|6386.1|6379.5|6376.7|1084
1614012600000|2021-02-22 16:50:00|6387.5|6384.7|6383.5|6380.7|6392|6389.2|6382|6379.2|843
1614012900000|2021-02-22 16:55:00|6383|6380.2|6395.5|6392.7|6397.5|6394.7|6383|6380.2|917
1614013200000|2021-02-22 17:00:00|6396.5|6393.7|6388.5|6385.7|6397.5|6394.7|6388.4|6385.6|780
1614013500000|2021-02-22 17:05:00|6388.4|6385.6|6380.4|6377.6|6388.5|6385.7|6378.4|6375.6|1179
1614013800000|2021-02-22 17:10:00|6379.4|6376.6|6386.5|6383.7|6386.5|6383.7|6378.4|6375.6|503
1614014100000|2021-02-22 17:15:00|6386.4|6383.6|6382.5|6379.7|6386.5|6383.7|6379.5|6376.7|662
1614014400000|2021-02-22 17:20:00|6382|6379.2|6385.4|6382.6|6386.4|6383.6|6382|6379.2|539
1614014700000|2021-02-22 17:25:00|6385.9|6383.1|6394.9|6392.1|6395.3|6392.5|6385.9|6383.1|508
1614015000000|2021-02-22 17:30:00|6395.4|6392.6|6393.4|6390.6|6396.5|6393.7|6390.5|6387.7|1058
1614015300000|2021-02-22 17:35:00|6393.5|6390.7|6400.9|6398.1|6405.4|6402.6|6392.5|6389.7|1633
1614015600000|2021-02-22 17:40:00|6401.4|6398.6|6389.4|6386.6|6402.4|6399.6|6386.4|6383.6|669
1614015900000|2021-02-22 17:45:00|6390.4|6387.6|6394.5|6391.7|6396.5|6393.7|6389.4|6386.6|363
1614016200000|2021-02-22 17:50:00|6394.4|6391.6|6395|6392.2|6399.6|6396.8|6393.4|6390.6|523
1614016500000|2021-02-22 17:55:00|6395.5|6392.7|6396.5|6393.7|6397.5|6394.7|6393.5|6390.7|363
1614016800000|2021-02-22 18:00:00|6396|6393.2|6388.4|6385.6|6398|6395.2|6387.4|6384.6|373
1614017100000|2021-02-22 18:05:00|6387.5|6384.7|6384.9|6382.1|6390.5|6387.7|6381.9|6379.1|680
1614017400000|2021-02-22 18:10:00|6385.4|6382.6|6388.4|6385.6|6389.4|6386.6|6381.5|6378.7|440
1614017700000|2021-02-22 18:15:00|6388.5|6385.7|6389.5|6386.7|6396.4|6393.6|6386.4|6383.6|1273
1614018000000|2021-02-22 18:20:00|6390.5|6387.7|6386.4|6383.6|6390.5|6387.7|6385|6382.2|386
1614018300000|2021-02-22 18:25:00|6386.5|6383.7|6397.4|6394.6|6397.4|6394.6|6385.9|6383.1|630
1614018600000|2021-02-22 18:30:00|6397|6394.2|6402.5|6399.7|6404.4|6401.6|6396.4|6393.6|836
1614018900000|2021-02-22 18:35:00|6403.4|6400.6|6403.5|6400.7|6403.5|6400.7|6398.5|6395.7|349
1614019200000|2021-02-22 18:40:00|6404|6401.2|6412.1|6409.3|6415|6412.2|6403.5|6400.7|1914
1614019500000|2021-02-22 18:45:00|6412.6|6409.8|6416.6|6413.8|6417.6|6414.8|6411.6|6408.8|735
1614019800000|2021-02-22 18:50:00|6417.6|6414.8|6419.5|6416.7|6423.5|6420.7|6417.5|6414.7|599
1614020100000|2021-02-22 18:55:00|6420|6417.2|6426.5|6423.7|6429.5|6426.7|6417.5|6414.7|1001
1614020400000|2021-02-22 19:00:00|6427.5|6424.7|6417.5|6414.7|6430.5|6427.7|6415.5|6412.6|1501
1614020700000|2021-02-22 19:05:00|6417.6|6414.8|6418|6415.2|6420.5|6417.7|6415.6|6412.8|532
1614021000000|2021-02-22 19:10:00|6418.4|6415.6|6428.7|6425.9|6433.2|6428.9|6416.6|6413.8|2399
1614021300000|2021-02-22 19:15:00|6427.7|6424.9|6423.6|6420.8|6431.1|6428.3|6423.5|6420.7|1459
1614021600000|2021-02-22 19:20:00|6424.6|6421.8|6448.2|6445.4|6448.6|6445.8|6423.6|6420.8|2714
1614021900000|2021-02-22 19:25:00|6448.6|6445.8|6444.9|6442.1|6453.6|6450.8|6435.6|6432.8|9356
1614022200000|2021-02-22 19:30:00|6445.3|6442.5|6435.2|6432.4|6445.3|6442.5|6428.8|6426|2698
1614022500000|2021-02-22 19:35:00|6435.7|6432.9|6441.2|6438.4|6443.8|6441|6433.7|6430.9|748
1614022800000|2021-02-22 19:40:00|6440.7|6437.9|6437.7|6434.9|6440.7|6437.9|6435.3|6432.5|200
1614023100000|2021-02-22 19:45:00|6438.2|6435.4|6434.3|6431.5|6440.2|6437.4|6432.7|6429.9|322
1614023400000|2021-02-22 19:50:00|6434.7|6431.9|6437.3|6434.5|6439.3|6436.5|6434.3|6431.5|404
1614023700000|2021-02-22 19:55:00|6437.8|6435|6440.3|6437.5|6440.3|6437.5|6435.9|6433.1|183
1614024000000|2021-02-22 20:00:00|6440.8|6438|6439.9|6437.1|6441.9|6439.1|6437.8|6435|454
1614024300000|2021-02-22 20:05:00|6439.4|6436.6|6439.3|6436.5|6439.9|6437.1|6437.3|6434.5|136
1614024600000|2021-02-22 20:10:00|6438.8|6436|6434.8|6432|6438.8|6436|6432.8|6430|337
1614024900000|2021-02-22 20:15:00|6435.3|6432.5|6435.8|6433|6440.3|6437.5|6434.8|6432|446
1614025200000|2021-02-22 20:20:00|6436.3|6433.5|6433.8|6431|6436.8|6434|6432.8|6430|339
1614025500000|2021-02-22 20:25:00|6433.9|6431.1|6433.8|6431|6435.8|6433|6433.8|6431|331
1614025800000|2021-02-22 20:30:00|6434.3|6431.5|6434.8|6432|6438.9|6436.1|6433.8|6431|1338
1614026100000|2021-02-22 20:35:00|6434.7|6431.9|6436.3|6433.5|6438.7|6435.9|6433.8|6431|236
1614026400000|2021-02-22 20:40:00|6436.7|6433.9|6444.7|6441.9|6447.2|6444.4|6434.3|6431.5|339
1614026700000|2021-02-22 20:45:00|6444.8|6442|6440.7|6437.9|6444.8|6442|6439.1|6436.3|717
1614027000000|2021-02-22 20:50:00|6440.2|6437.4|6442.2|6439.4|6444.7|6441.9|6436.7|6433.9|393
1614027300000|2021-02-22 20:55:00|6442.7|6439.9|6440.7|6437.9|6443.7|6440.9|6439.7|6436.9|191
1614027600000|2021-02-22 21:00:00|6441.1|6438.3|6442.6|6439.8|6445.2|6442.4|6440.6|6437.8|171
1614027900000|2021-02-22 21:05:00|6443.1|6440.3|6442|6439.2|6443.6|6440.8|6441.5|6438.7|434
1614028200000|2021-02-22 21:10:00|6442.5|6439.7|6442|6439.2|6443.5|6440.7|6441.5|6438.7|57
1614028500000|2021-02-22 21:15:00|6442.5|6439.7|6446.5|6443.7|6447|6444.2|6442.5|6439.7|122
1614028800000|2021-02-22 21:20:00|6446|6443.2|6446.5|6443.7|6447.5|6444.7|6445.5|6442.7|278
1614029100000|2021-02-22 21:25:00|6446|6443.2|6448|6445.2|6449|6446.2|6445.5|6442.7|104
1614029400000|2021-02-22 21:30:00|6448.5|6445.7|6449.6|6446.8|6450.5|6447.7|6447.5|6444.7|423
1614029700000|2021-02-22 21:35:00|6449.5|6446.7|6446.6|6443.8|6449.6|6446.8|6444.1|6441.3|196
1614030000000|2021-02-22 21:40:00|6446.1|6443.3|6448.1|6445.3|6448.1|6445.3|6445.1|6442.3|224
1614030300000|2021-02-22 21:45:00|6448.2|6445.4|6488|6485.2|6504.1|6501.2|6446.6|6443.8|2413
1614030600000|2021-02-22 21:50:00|6488.8|6484.8|6488.9|6486.1|6504.6|6501.2|6478|6475.2|486
1614030900000|2021-02-22 21:55:00|6491|6481|6501.5|6498.7|6507.6|6500.6|6482.4|6479|219
1614031200000|2021-02-22 22:00:00|6506.1|6496.1|6491|6488.2|6508.1|6498.1|6488.4|6484.4|50
1614031500000|2021-02-22 22:05:00|6494.4|6484.4|6488.6|6484.6|6494.4|6487.7|6488.5|6481.2|64
1614031800000|2021-02-22 22:10:00|6487.1|6484.3|6491.2|6481.2|6491.6|6484.3|6487|6480.6|30
1614032100000|2021-02-22 22:15:00|6491.6|6481.6|6492.9|6490.1|6494|6490.6|6491.2|6481.2|18
1614032400000|2021-02-22 22:20:00|6494|6490|6499.5|6489.5|6499.5|6493|6493.4|6489.5|0
1614032700000|2021-02-22 22:25:00|6500|6490|6502.9|6500.1|6504.8|6501.1|6496.7|6489.5|18
1614033000000|2021-02-22 22:30:00|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6501.3|6498|88
1614033300000|2021-02-22 22:35:00|6503|6499|6502.5|6498.5|6503|6499.6|6501.9|6498.5|2
1614033600000|2021-02-22 22:40:00|6501.9|6499.1|6503|6499|6503|6499.6|6501.4|6498|0
1614033900000|2021-02-22 22:45:00|6502.5|6498.5|6501.4|6498.6|6504.4|6501.6|6501.4|6498.5|0
1614034200000|2021-02-22 22:50:00|6501.2|6498.4|6504.4|6494.4|6504.4|6499.6|6499.4|6494.4|41
1614034500000|2021-02-22 22:55:00|6504.5|6494.5|6501|6497|6504.5|6497|6501|6494|23
1614042000000|2021-02-23 01:00:00|6471.6|6468.8|6470.9|6468.1|6476.5|6473.7|6453.6|6450.8|622
1614042300000|2021-02-23 01:05:00|6471|6468.2|6481.5|6478.7|6483|6480.2|6468.4|6465.5|153
1614042600000|2021-02-23 01:10:00|6480|6477.2|6497.5|6494.7|6498.5|6495.7|6475.9|6473.1|380
1614042900000|2021-02-23 01:15:00|6495.5|6492.7|6481.4|6478.6|6495.5|6492.7|6477.4|6474.5|405
1614043200000|2021-02-23 01:20:00|6481.9|6479.1|6486|6483.2|6489.1|6486.1|6479.9|6477|67
1614043500000|2021-02-23 01:25:00|6485.5|6482.7|6501|6498.2|6502.1|6498.7|6483.4|6480.6|72
1614043800000|2021-02-23 01:30:00|6500.5|6497.7|6507.4|6504.6|6512|6509.2|6498|6495.2|123
1614044100000|2021-02-23 01:35:00|6506.4|6503.6|6519.9|6517.1|6525.4|6522.6|6506.4|6503.6|388
1614044400000|2021-02-23 01:40:00|6518.9|6516.1|6519.9|6517.1|6529|6526.2|6516.9|6514.1|234
1614044700000|2021-02-23 01:45:00|6519.5|6516.7|6534.6|6531.8|6541.7|6538.8|6519.5|6516.7|611
1614045000000|2021-02-23 01:50:00|6535.1|6532.3|6542.5|6539.7|6548.9|6546.1|6530.1|6526.7|221
1614045300000|2021-02-23 01:55:00|6543.4|6540.6|6544|6541.2|6551.6|6548.8|6535.5|6532.7|652
1614045600000|2021-02-23 02:00:00|6543.1|6540.3|6542.1|6539.3|6555.6|6552.8|6542.1|6539.2|226
1614045900000|2021-02-23 02:05:00|6541.6|6538.8|6545.7|6542.9|6546.7|6543.9|6534.1|6531.3|340
1614046200000|2021-02-23 02:10:00|6546.1|6543.3|6547.7|6544.9|6547.7|6544.9|6541.6|6538.8|85
1614046500000|2021-02-23 02:15:00|6547.6|6544.8|6543.1|6540.3|6547.6|6544.8|6542.6|6538.8|53
1614046800000|2021-02-23 02:20:00|6542.6|6539.8|6544.6|6541.8|6546.6|6543.8|6538.6|6535.8|33
1614047100000|2021-02-23 02:25:00|6543.6|6540.8|6546.6|6543.8|6547.1|6544.3|6542.6|6539.2|415
1614047400000|2021-02-23 02:30:00|6546.7|6543.9|6550.7|6547.9|6552.2|6549.4|6546.1|6543.3|477
1614047700000|2021-02-23 02:35:00|6549.7|6546.9|6558.7|6555.9|6564.1|6561.3|6547.6|6544.8|270
1614048000000|2021-02-23 02:40:00|6559.7|6556.9|6565.8|6563|6567.2|6564.4|6559.7|6556.8|919
1614048300000|2021-02-23 02:45:00|6566.7|6563.9|6572.3|6569.5|6579.8|6577|6563.3|6560.5|850
1614048600000|2021-02-23 02:50:00|6571.8|6569|6579.3|6576.5|6581.4|6578.5|6568.3|6565.5|621
1614048900000|2021-02-23 02:55:00|6578.8|6576|6575.9|6573.1|6590.8|6588|6573.9|6571|1797
1614049200000|2021-02-23 03:00:00|6577|6573|6560.4|6557.6|6577|6574.1|6560.3|6557.5|697
1614049500000|2021-02-23 03:05:00|6561.8|6559|6554.4|6551.6|6565.3|6562.5|6551.9|6549.1|200
1614049800000|2021-02-23 03:10:00|6553.9|6551.1|6552.3|6549.5|6557.5|6554.6|6549.9|6546|285
1614050100000|2021-02-23 03:15:00|6551.9|6549.1|6530.3|6527.5|6551.9|6549.1|6530.3|6527.5|439
1614050400000|2021-02-23 03:20:00|6530.8|6528|6527.5|6523.5|6535.5|6532.1|6521.8|6518.5|1027
1614050700000|2021-02-23 03:25:00|6527.9|6523.9|6534|6531.2|6535.5|6532.2|6527.4|6523.9|358
1614051000000|2021-02-23 03:30:00|6533.9|6531.1|6525.9|6523.1|6534|6531.2|6523.9|6521.1|435
1614051300000|2021-02-23 03:35:00|6526.9|6524.1|6532.9|6530.1|6533.9|6531.1|6525.9|6523.1|66
1614051600000|2021-02-23 03:40:00|6533.5|6530.7|6530.4|6527.6|6536.4|6533.6|6528.4|6525.5|293
1614051900000|2021-02-23 03:45:00|6529.9|6527.1|6535.4|6532.6|6537.4|6534.6|6529.9|6527.1|223
1614052200000|2021-02-23 03:50:00|6534.9|6532.1|6532.4|6529.6|6535.4|6532.6|6531.8|6529|101
1614052500000|2021-02-23 03:55:00|6532|6528|6533.8|6531|6535|6532.1|6528.3|6525.5|187
1614052800000|2021-02-23 04:00:00|6533.4|6530.6|6532.8|6530|6533.9|6531.1|6531.9|6529.1|196
1614053100000|2021-02-23 04:05:00|6532.3|6529.5|6529.9|6527.1|6533.9|6531.1|6529.8|6527|175
1614053400000|2021-02-23 04:10:00|6530.4|6527.6|6535.4|6532.6|6535.4|6532.6|6528.9|6526.1|298
1614053700000|2021-02-23 04:15:00|6534.9|6532.1|6535.4|6532.6|6535.4|6532.6|6534.8|6532|129
1614054000000|2021-02-23 04:20:00|6535.3|6532.5|6532.9|6530.1|6536.3|6533.5|6532.3|6529.5|56
1614054300000|2021-02-23 04:25:00|6533.4|6530.6|6535.4|6532.6|6535.4|6532.6|6533.3|6530.5|42
1614054600000|2021-02-23 04:30:00|6535.3|6532.5|6538.9|6536.1|6540.9|6538.1|6534.4|6531.6|38
1614054900000|2021-02-23 04:35:00|6541.4|6538.6|6546.9|6544.1|6546.9|6544.1|6540.3|6537.5|116
1614055200000|2021-02-23 04:40:00|6546.4|6543.6|6540.8|6538|6546.4|6543.6|6540.8|6538|18
1614055500000|2021-02-23 04:45:00|6541.8|6539|6543.8|6541|6544.8|6542|6541.8|6539|50
1614055800000|2021-02-23 04:50:00|6544.8|6542|6546.8|6544|6546.8|6544|6543.8|6541|15
1614056100000|2021-02-23 04:55:00|6546.3|6543.5|6546.9|6544.1|6549|6546.2|6543.3|6540.4|215
1614056400000|2021-02-23 05:00:00|6547.5|6544.7|6547.9|6545.1|6550|6547.2|6546.5|6543.7|156
1614056700000|2021-02-23 05:05:00|6548|6545.2|6549.9|6547.1|6553.9|6551.1|6548|6545.2|87
1614057000000|2021-02-23 05:10:00|6549.4|6546.6|6546.9|6544.1|6550.9|6548.1|6544.9|6542.1|152
1614057300000|2021-02-23 05:15:00|6547|6544.2|6545.9|6543.1|6549.4|6546.6|6544.9|6542.1|646
1614057600000|2021-02-23 05:20:00|6545.5|6542.7|6545.9|6543.1|6547.9|6545.1|6544.9|6542.1|18
1614057900000|2021-02-23 05:25:00|6546.4|6543.6|6547.4|6544.6|6547.9|6545.1|6546.4|6543.5|13
1614058200000|2021-02-23 05:30:00|6548.4|6545.6|6553.4|6550.6|6553.9|6551.1|6544.9|6542.1|180
1614058500000|2021-02-23 05:35:00|6553.8|6551|6557.3|6554.5|6557.8|6555|6551.8|6549|221
1614058800000|2021-02-23 05:40:00|6556.4|6553.6|6551.3|6548.5|6556.4|6553.6|6549.9|6547|29
1614059100000|2021-02-23 05:45:00|6551.8|6549|6552.9|6548.9|6554|6551|6546.9|6544|16
1614059400000|2021-02-23 05:50:00|6552.4|6548.4|6548.9|6546.1|6554.8|6552|6548.3|6545|250
1614059700000|2021-02-23 05:55:00|6549.3|6546.5|6554.8|6552|6556.8|6554|6548.9|6545.5|48
1614060000000|2021-02-23 06:00:00|6554.3|6551.5|6549.3|6546.5|6556.8|6554|6548.3|6545.3|173
1614060300000|2021-02-23 06:05:00|6549.8|6547|6546.8|6544|6553.3|6549.9|6546.3|6543.5|41
1614060600000|2021-02-23 06:10:00|6547.8|6545|6543.6|6540.8|6550.2|6547.4|6542.2|6539.4|1266
1614060900000|2021-02-23 06:15:00|6543.1|6540.3|6545.1|6542.3|6547.1|6544.3|6539.6|6536.8|149
1614061200000|2021-02-23 06:20:00|6544.7|6541.9|6539.7|6536.9|6545.2|6542.4|6539.1|6536.3|133
1614061500000|2021-02-23 06:25:00|6540.1|6537.3|6534.7|6531.9|6541.8|6538.9|6532.1|6529.3|181
1614061800000|2021-02-23 06:30:00|6535.2|6532.4|6541.7|6538.9|6543.7|6540.9|6534.7|6531.9|227
1614062100000|2021-02-23 06:35:00|6541.8|6539|6534.7|6531.9|6544.7|6541.9|6534.7|6531.2|81
1614062400000|2021-02-23 06:40:00|6534.6|6531.8|6527|6524.2|6534.6|6531.8|6526.5|6523.7|1295
1614062700000|2021-02-23 06:45:00|6527.5|6524.7|6525.5|6522.7|6533.1|6530.2|6525|6522.1|285
1614063000000|2021-02-23 06:50:00|6526|6523.2|6532.5|6529.7|6533.6|6530.8|6525.5|6522.7|200
1614063300000|2021-02-23 06:55:00|6532.6|6529.8|6528.5|6525.7|6533.5|6530.7|6528|6524.7|332
1614063600000|2021-02-23 07:00:00|6528.6|6525.8|6521|6518.2|6530.5|6527.7|6515.1|6512.3|465
1614063900000|2021-02-23 07:05:00|6520|6517.2|6518.5|6515.7|6522.9|6520.1|6513.5|6510.1|850
1614064200000|2021-02-23 07:10:00|6518.6|6515.8|6523.9|6521.1|6525.9|6523.1|6518.5|6515.7|152
1614064500000|2021-02-23 07:15:00|6523.5|6520.7|6520.4|6517.6|6524.9|6522.1|6519.9|6517.1|1680
1614064800000|2021-02-23 07:20:00|6521.9|6519.1|6520.2|6517.4|6527.3|6523.9|6517.8|6515|1945
1614065100000|2021-02-23 07:25:00|6520.7|6517.9|6523.7|6520.9|6526.3|6523.5|6514.2|6511.4|328
1614065400000|2021-02-23 07:30:00|6523.3|6520.5|6529.2|6526.4|6533.7|6530.9|6523.2|6520.4|506
1614065700000|2021-02-23 07:35:00|6529.1|6526.3|6533.7|6530.9|6540.8|6538|6528.7|6525.9|636
1614066000000|2021-02-23 07:40:00|6533.2|6530.4|6533.2|6530.4|6535.2|6532.4|6528.7|6525.9|116
1614066300000|2021-02-23 07:45:00|6534.1|6531.3|6542.3|6539.5|6545.7|6542.9|6534.1|6531.3|446
1614066600000|2021-02-23 07:50:00|6542.7|6539.9|6546.2|6543.4|6546.7|6543.9|6540.7|6537.9|500
1614066900000|2021-02-23 07:55:00|6546.7|6543.9|6537.7|6534.9|6546.8|6544|6536.2|6533.4|527
1614067200000|2021-02-23 08:00:00|6536.2|6533.4|6524.1|6521.3|6536.7|6533.9|6523.6|6520.8|929
1614067500000|2021-02-23 08:05:00|6524.6|6521.8|6515.1|6512.3|6525.6|6522.8|6513.1|6510.3|629
1614067800000|2021-02-23 08:10:00|6515.2|6512.4|6523.6|6520.8|6525.1|6522.3|6512.6|6509.8|820
1614068100000|2021-02-23 08:15:00|6523.1|6520.3|6519.6|6516.8|6525.6|6522.8|6513.1|6510.3|660
1614068400000|2021-02-23 08:20:00|6519.1|6516.3|6527.1|6524.3|6529.6|6526.8|6517.6|6514.8|911
1614068700000|2021-02-23 08:25:00|6526.6|6523.8|6543.7|6540.9|6544.2|6541.4|6523.7|6520.9|3602
1614069000000|2021-02-23 08:30:00|6543.6|6540.8|6544.6|6541.8|6551.7|6548.9|6539.2|6536.4|2866
1614069300000|2021-02-23 08:35:00|6544.2|6541.4|6549.2|6546.4|6550.2|6547.4|6538.7|6535.9|1176
1614069600000|2021-02-23 08:40:00|6550.7|6547.9|6559.1|6556.3|6565.6|6562.8|6548.7|6545.9|1307
1614069900000|2021-02-23 08:45:00|6558.6|6555.8|6549.1|6546.3|6561.6|6558.8|6548.1|6545.3|753
1614070200000|2021-02-23 08:50:00|6549.6|6546.8|6542.5|6539.7|6550.6|6547.8|6541.6|6538.8|1504
1614070500000|2021-02-23 08:55:00|6541.6|6538.8|6553.1|6550.3|6553.1|6550.3|6537.1|6534.3|613
1614070800000|2021-02-23 09:00:00|6553.5|6550.7|6528|6525.2|6553.5|6550.7|6526.5|6523.7|600
1614071100000|2021-02-23 09:05:00|6527|6524.2|6515|6512.2|6532.5|6529.7|6514.5|6511.7|535
1614071400000|2021-02-23 09:10:00|6515.5|6512.7|6501.9|6499.1|6515.5|6512.7|6501|6498.2|683
1614071700000|2021-02-23 09:15:00|6501.5|6498.7|6517|6514.2|6520.5|6517.7|6501.5|6498.7|559
1614072000000|2021-02-23 09:20:00|6517.5|6514.7|6514.4|6511.6|6521.5|6518.7|6512.4|6509.6|423
1614072300000|2021-02-23 09:25:00|6513.4|6510.6|6521|6518.2|6524.5|6521.7|6512.4|6509.6|653
1614072600000|2021-02-23 09:30:00|6521.4|6518.6|6513.4|6510.6|6526.4|6523.6|6512.4|6509.6|466
1614072900000|2021-02-23 09:35:00|6512.4|6509.6|6517.4|6514.6|6525.5|6522.7|6512.4|6509.6|632
1614073200000|2021-02-23 09:40:00|6517.9|6515.1|6521.9|6519.1|6523.4|6520.6|6510.4|6507.6|252
1614073500000|2021-02-23 09:45:00|6521.4|6518.6|6494.8|6492|6522.4|6519.6|6494.3|6491.5|1604
1614073800000|2021-02-23 09:50:00|6495.3|6492.5|6498.3|6495.5|6503.8|6501|6493.3|6490.5|535
1614074100000|2021-02-23 09:55:00|6497.3|6494.5|6491.3|6488.5|6498.3|6495.5|6488.3|6485.5|1711
1614074400000|2021-02-23 10:00:00|6491.2|6488.4|6481.8|6479|6492.3|6489.5|6480.3|6477.5|828
1614074700000|2021-02-23 10:05:00|6481.3|6478.5|6483.3|6480.5|6486.3|6483.5|6480.3|6477.5|901
1614075000000|2021-02-23 10:10:00|6482.3|6479.5|6483.3|6480.5|6494.4|6491.6|6478.3|6475.5|1597
1614075300000|2021-02-23 10:15:00|6483.4|6480.6|6486.3|6483.5|6490.3|6487.5|6473.2|6470.4|1085
1614075600000|2021-02-23 10:20:00|6485.8|6483|6487.8|6485|6497.3|6494.5|6483.3|6480.5|1015
1614075900000|2021-02-23 10:25:00|6487.9|6485.1|6487.8|6485|6490.3|6487.5|6484.8|6482|584
1614076200000|2021-02-23 10:30:00|6488.3|6485.5|6486.3|6483.5|6491.3|6488.5|6479.3|6476.5|1351
1614076500000|2021-02-23 10:35:00|6485.3|6482.5|6486.3|6483.5|6491.8|6489|6479.4|6476.6|579
1614076800000|2021-02-23 10:40:00|6487.3|6484.5|6488.8|6486|6490.3|6487.5|6476.3|6473.5|328
1614077100000|2021-02-23 10:45:00|6488.3|6485.5|6502.4|6499.6|6502.4|6499.6|6486.3|6483.5|632
1614077400000|2021-02-23 10:50:00|6502.3|6499.5|6503.4|6500.6|6505.5|6502.6|6497.3|6494.5|629
1614077700000|2021-02-23 10:55:00|6503.8|6501|6499.8|6497|6503.8|6501|6496.8|6494|563
1614078000000|2021-02-23 11:00:00|6500.3|6497.5|6496.2|6493.4|6500.3|6497.5|6487.8|6485|1172
1614078300000|2021-02-23 11:05:00|6496.7|6493.9|6491.2|6488.4|6499.2|6496.4|6489.2|6486.4|167
1614078600000|2021-02-23 11:10:00|6490.7|6487.9|6495.6|6492.8|6498.2|6495.4|6484.1|6481.3|1422
1614078900000|2021-02-23 11:15:00|6495.1|6492.3|6487.5|6484.7|6496.6|6493.8|6487|6484.2|1274
1614079200000|2021-02-23 11:20:00|6487|6484.2|6487|6484.2|6493.5|6490.7|6483|6480.2|1432
1614079500000|2021-02-23 11:25:00|6486.9|6484.1|6488.8|6486|6490.8|6488|6480.8|6478|2074
1614079800000|2021-02-23 11:30:00|6488.3|6485.5|6484.3|6481.5|6489.3|6486.5|6482.8|6480|1219
1614080100000|2021-02-23 11:35:00|6483.8|6481|6489.2|6486.4|6490.2|6487.4|6481.3|6478.5|731
1614080400000|2021-02-23 11:40:00|6488.8|6486|6496.3|6493.5|6501.8|6499|6486.8|6484|1641
1614080700000|2021-02-23 11:45:00|6496.8|6494|6478.7|6475.9|6496.8|6494|6477.8|6475|1642
1614081000000|2021-02-23 11:50:00|6479.2|6476.4|6482.2|6479.4|6483.8|6481|6478.7|6475.9|617
1614081300000|2021-02-23 11:55:00|6481.7|6478.9|6483.7|6480.9|6488.7|6485.9|6478.7|6475.9|362
1614081600000|2021-02-23 12:00:00|6484.7|6481.9|6487.2|6484.4|6491.7|6488.9|6481.8|6479|443
1614081900000|2021-02-23 12:05:00|6487.7|6484.9|6480.5|6477.7|6488.7|6485.9|6473.2|6470.4|2770
1614082200000|2021-02-23 12:10:00|6481.6|6478.8|6476|6473.2|6481.6|6478.8|6474.5|6471.7|810
1614082500000|2021-02-23 12:15:00|6475.5|6472.7|6477.5|6474.7|6485.6|6482.8|6474.5|6471.7|1525
1614082800000|2021-02-23 12:20:00|6478|6475.2|6477.5|6474.7|6478.5|6475.7|6472.5|6469.7|235
1614083100000|2021-02-23 12:25:00|6477|6474.2|6478.9|6476.1|6482.4|6479.6|6473|6470.2|587
1614083400000|2021-02-23 12:30:00|6479|6476.2|6482|6479.2|6487|6484.2|6478.9|6476.1|282
1614083700000|2021-02-23 12:35:00|6482.5|6479.7|6476.4|6473.6|6486|6483.2|6476.4|6473.6|1714
1614084000000|2021-02-23 12:40:00|6477.4|6474.6|6481.9|6479.1|6483.9|6481.1|6476.4|6473.6|274
1614084300000|2021-02-23 12:45:00|6481.4|6478.6|6471.4|6468.6|6481.4|6478.6|6469.4|6466.6|543
1614084600000|2021-02-23 12:50:00|6471.9|6469.1|6490.4|6487.6|6490.4|6487.6|6469.4|6466.6|494
1614084900000|2021-02-23 12:55:00|6489.9|6487.1|6483.9|6481.1|6489.9|6487.1|6480.9|6478.1|136
1614085200000|2021-02-23 13:00:00|6484.4|6481.6|6476.9|6474.1|6487.4|6484.6|6476.4|6473.6|795
1614085500000|2021-02-23 13:05:00|6476.4|6473.6|6474.4|6471.6|6479.4|6476.6|6471.4|6468.6|623
1614085800000|2021-02-23 13:10:00|6473.9|6471.1|6468.4|6465.6|6475.5|6472.7|6464.9|6462.1|1152
1614086100000|2021-02-23 13:15:00|6467.4|6464.6|6472.4|6469.6|6472.4|6469.6|6466.4|6463.6|743
1614086400000|2021-02-23 13:20:00|6471.4|6468.6|6470.9|6468.1|6476|6473.2|6468.4|6465.6|1115
1614086700000|2021-02-23 13:25:00|6471|6468.2|6470.4|6467.6|6474.5|6471.7|6468.4|6465.6|468
1614087000000|2021-02-23 13:30:00|6470.8|6468|6481.3|6478.5|6482.4|6479.6|6469.8|6467|856
1614087300000|2021-02-23 13:35:00|6480.9|6478.1|6468.4|6465.6|6481.4|6478.6|6463.3|6460.5|516
1614087600000|2021-02-23 13:40:00|6468.3|6465.5|6466.8|6464|6470.3|6467.5|6463.3|6460.5|250
1614087900000|2021-02-23 13:45:00|6466.3|6463.5|6460.8|6458|6467.3|6464.5|6459.4|6456.6|415
1614088200000|2021-02-23 13:50:00|6460.3|6457.5|6450.3|6447.5|6461.3|6458.5|6446.3|6443.5|1755
1614088500000|2021-02-23 13:55:00|6449.3|6446.5|6446.3|6443.5|6450.3|6447.5|6445.3|6442.5|977
1614088800000|2021-02-23 14:00:00|6445.8|6443|6432.8|6430|6447.8|6445|6428.3|6425.5|2759
1614089100000|2021-02-23 14:05:00|6432.3|6429.5|6421.3|6418.5|6433.4|6430|6419.3|6416.5|2721
1614089400000|2021-02-23 14:10:00|6420.3|6417.5|6437.3|6434.5|6437.3|6434.5|6419.3|6416.5|1302
1614089700000|2021-02-23 14:15:00|6437.2|6434.4|6430.3|6427.5|6444.2|6441.4|6428.3|6425.5|1276
1614090000000|2021-02-23 14:20:00|6429.8|6427|6432.4|6429.6|6436.3|6433.5|6428.3|6425.5|2069
1614090300000|2021-02-23 14:25:00|6431.9|6429.1|6422.3|6419.5|6432.8|6430|6415.3|6410.9|1378
1614090600000|2021-02-23 14:30:00|6423.2|6420.4|6400.3|6397.5|6424.3|6421.5|6399.8|6397|2262
1614090900000|2021-02-23 14:35:00|6399.8|6397|6389.8|6387|6401.8|6399|6388.3|6385.5|2530
1614091200000|2021-02-23 14:40:00|6389.7|6386.9|6382.3|6379.5|6398.3|6395.5|6378.3|6375.5|1537
1614091500000|2021-02-23 14:45:00|6381.8|6379|6369.2|6366.4|6386.3|6383.5|6366.2|6363.4|2513
1614091800000|2021-02-23 14:50:00|6368.3|6365.5|6410.3|6407.5|6415.2|6412.4|6365.2|6362.4|2715
1614092100000|2021-02-23 14:55:00|6409.8|6407|6416.3|6413.5|6431.8|6429|6409.8|6407|2818
1614092400000|2021-02-23 15:00:00|6416.8|6414|6444.8|6442|6445.3|6442.5|6407.2|6404.4|1980
1614092700000|2021-02-23 15:05:00|6445.8|6443|6452.8|6450|6458.3|6455.5|6441.3|6438.5|1749
1614093000000|2021-02-23 15:10:00|6452.3|6449.5|6451.2|6448.4|6458.7|6455.9|6445.8|6443|2148
1614093300000|2021-02-23 15:15:00|6451.1|6448.3|6447.7|6444.9|6452.1|6449.3|6443.2|6440.4|1490
1614093600000|2021-02-23 15:20:00|6448.2|6445.4|6466.6|6463.8|6467.1|6464.3|6445.1|6442.3|1068
1614093900000|2021-02-23 15:25:00|6467.1|6464.3|6463.1|6460.3|6470.1|6467.3|6456.6|6453.8|1684
1614094200000|2021-02-23 15:30:00|6463.6|6460.8|6440.6|6437.8|6468.1|6465.3|6437.1|6434.3|1533
1614094500000|2021-02-23 15:35:00|6440.1|6437.3|6435|6432.2|6441.1|6438.3|6427.5|6424.7|1232
1614094800000|2021-02-23 15:40:00|6434.6|6431.8|6437.5|6434.7|6441.1|6438.3|6427.6|6424.8|1302
1614095100000|2021-02-23 15:45:00|6437|6434.2|6425.9|6423.1|6441|6438.2|6425.9|6423.1|2336
1614095400000|2021-02-23 15:50:00|6426|6423.2|6417.4|6414.6|6430.9|6428.1|6414.9|6412.1|2408
1614095700000|2021-02-23 15:55:00|6416.9|6414.1|6412.9|6410.1|6425|6422.2|6410.9|6408.1|1269
1614096000000|2021-02-23 16:00:00|6412.4|6409.6|6452.9|6450.1|6453.4|6450.6|6411.9|6409.1|1381
1614096300000|2021-02-23 16:05:00|6452.4|6449.6|6435.4|6432.6|6453.9|6451.1|6425.4|6422.6|1225
1614096600000|2021-02-23 16:10:00|6435.9|6433.1|6426.4|6423.6|6439.9|6437.1|6424.4|6421.6|794
1614096900000|2021-02-23 16:15:00|6429.3|6426.5|6425.4|6422.6|6433.8|6431|6420.3|6417.5|958
1614097200000|2021-02-23 16:20:00|6425.3|6422.5|6438.9|6436.1|6445|6442.2|6422.9|6420.1|1986
1614097500000|2021-02-23 16:25:00|6439.9|6437.1|6447.4|6444.6|6452|6449.2|6434.9|6432.1|2705
1614097800000|2021-02-23 16:30:00|6447.9|6445.1|6463.4|6460.6|6465|6462.2|6445.9|6443.1|2075
1614098100000|2021-02-23 16:35:00|6463|6460.2|6448.9|6446.1|6463.4|6460.6|6446|6443.2|1267
1614098400000|2021-02-23 16:40:00|6449.9|6447.1|6447.9|6445.1|6454|6451.2|6442.4|6439.6|978
1614098700000|2021-02-23 16:45:00|6448.4|6445.6|6451.9|6449.1|6454.9|6452.1|6446.9|6444.1|410
1614099000000|2021-02-23 16:50:00|6451.4|6448.6|6459.9|6457.1|6459.9|6457.1|6444.4|6441.6|953
1614099300000|2021-02-23 16:55:00|6459.4|6456.6|6451.9|6449.1|6459.9|6457.1|6447.9|6445.1|1297
1614099600000|2021-02-23 17:00:00|6451.4|6448.6|6445.3|6442.5|6451.4|6448.6|6441.3|6438.5|609
1614099900000|2021-02-23 17:05:00|6444.8|6442|6445.8|6443|6447.3|6444.5|6439.8|6437|1107
1614100200000|2021-02-23 17:10:00|6445.3|6442.5|6447.2|6444.4|6459.8|6457|6444.8|6442|1323
1614100500000|2021-02-23 17:15:00|6446.7|6443.9|6454.7|6451.9|6455.2|6452.4|6441.2|6438.4|1195
1614100800000|2021-02-23 17:20:00|6453.7|6450.9|6450.2|6447.4|6453.7|6450.9|6439.7|6436.9|299
1614101100000|2021-02-23 17:25:00|6449.7|6446.9|6458.2|6455.4|6459.7|6456.9|6449.7|6446.9|468
1614101400000|2021-02-23 17:30:00|6458.7|6455.9|6463.7|6460.9|6466.7|6463.9|6455.7|6452.9|623
1614101700000|2021-02-23 17:35:00|6463.2|6460.4|6453.7|6450.9|6463.2|6460.4|6446.2|6443.4|943
1614102000000|2021-02-23 17:40:00|6452.7|6449.9|6440.6|6437.8|6454.6|6451.8|6439.6|6435.2|1011
1614102300000|2021-02-23 17:45:00|6439.6|6436.8|6448|6445.2|6448.6|6445.8|6437.6|6434.8|827
1614102600000|2021-02-23 17:50:00|6448.1|6445.3|6449|6446.2|6453.6|6450.8|6441.6|6438.8|474
1614102900000|2021-02-23 17:55:00|6448.6|6445.8|6441.6|6438.8|6452.1|6449.3|6441|6438.2|406
1614103200000|2021-02-23 18:00:00|6442.6|6439.8|6454.5|6451.7|6456|6453.2|6439.5|6436.7|1338
1614103500000|2021-02-23 18:05:00|6453.5|6450.7|6447.5|6444.7|6455.5|6452.7|6446.5|6443.7|649
1614103800000|2021-02-23 18:10:00|6448|6445.2|6453.1|6450.3|6457.1|6454.3|6445.5|6442.7|1043
1614104100000|2021-02-23 18:15:00|6452.6|6449.8|6458.5|6455.7|6462.6|6459.8|6446.6|6443.8|685
1614104400000|2021-02-23 18:20:00|6458.6|6455.8|6467.6|6464.8|6468.6|6465.8|6451.6|6448.8|972
1614104700000|2021-02-23 18:25:00|6468.6|6465.8|6470.7|6467.9|6472.6|6469.8|6465.6|6462.8|1201
1614105000000|2021-02-23 18:30:00|6471.2|6468.4|6467.1|6464.3|6475.7|6472.9|6463.2|6460.4|482
1614105300000|2021-02-23 18:35:00|6466.7|6463.9|6475.7|6472.9|6478.2|6475.4|6466.7|6463.9|303
1614105600000|2021-02-23 18:40:00|6476.1|6473.3|6475.6|6472.8|6479.6|6476.8|6472.7|6469.9|670
1614105900000|2021-02-23 18:45:00|6476.1|6473.3|6464.1|6461.3|6478.1|6475.3|6462.6|6459.8|433
1614106200000|2021-02-23 18:50:00|6463.6|6460.8|6456.6|6453.8|6465.6|6462.8|6456.1|6453.3|339
1614106500000|2021-02-23 18:55:00|6457.1|6454.3|6461.6|6458.8|6462.6|6459.8|6452.6|6449.8|258
1614106800000|2021-02-23 19:00:00|6460.6|6457.8|6457.1|6454.3|6462.6|6459.8|6457.1|6454.3|457
1614107100000|2021-02-23 19:05:00|6457.6|6454.8|6458|6455.2|6461.6|6458.8|6456.1|6453.3|511
1614107400000|2021-02-23 19:10:00|6457.6|6454.8|6456.6|6453.8|6462.6|6459.8|6452.6|6449.8|589
1614107700000|2021-02-23 19:15:00|6456.1|6453.3|6461.6|6458.8|6462.6|6459.8|6448.5|6445.7|1016
1614108000000|2021-02-23 19:20:00|6461.1|6458.3|6459.5|6456.7|6463.5|6460.7|6455.5|6452.7|759
1614108300000|2021-02-23 19:25:00|6459|6456.2|6451.6|6448.8|6459.5|6456.7|6446.6|6443.8|6111
1614108600000|2021-02-23 19:30:00|6450.6|6447.8|6451.6|6448.8|6465.7|6462.9|6448.6|6445.8|1997
1614108900000|2021-02-23 19:35:00|6451.7|6448.9|6459.7|6456.9|6462.3|6459.5|6451.7|6448.9|1473
1614109200000|2021-02-23 19:40:00|6460.2|6457.4|6470.8|6468|6470.8|6468|6459.7|6456.9|382
1614109500000|2021-02-23 19:45:00|6471.2|6468.4|6474.2|6471.4|6474.7|6471.9|6469.2|6466.4|310
1614109800000|2021-02-23 19:50:00|6473.7|6470.9|6480.2|6477.4|6480.7|6477.9|6472.3|6469.5|455
1614110100000|2021-02-23 19:55:00|6480.7|6477.9|6482.2|6479.4|6482.7|6479.9|6478.7|6475.9|353
1614110400000|2021-02-23 20:00:00|6481.7|6478.9|6480.7|6477.9|6482.7|6479.9|6476.7|6473.9|408
1614110700000|2021-02-23 20:05:00|6481.2|6478.4|6487.7|6484.9|6489.7|6486.9|6480.7|6477.9|261
1614111000000|2021-02-23 20:10:00|6488.6|6485.8|6494.1|6491.3|6494.6|6491.8|6485.1|6482.3|386
1614111300000|2021-02-23 20:15:00|6494.6|6491.8|6498.6|6495.8|6499.7|6496.9|6491.1|6488.3|188
1614111600000|2021-02-23 20:20:00|6498.1|6495.3|6499.1|6496.3|6501.6|6498.8|6497.6|6494.8|218
1614111900000|2021-02-23 20:25:00|6498.6|6495.8|6502|6499.2|6503.6|6500.8|6496.6|6493.8|171
1614112200000|2021-02-23 20:30:00|6501.6|6498.8|6500.1|6497.3|6502.6|6499.8|6496.1|6493.3|100
1614112500000|2021-02-23 20:35:00|6500|6497.2|6501.5|6498.7|6503.6|6500.8|6499.5|6496.7|23
1614112800000|2021-02-23 20:40:00|6501|6498.2|6499|6496.2|6503.5|6500.7|6498|6495.2|88
1614113100000|2021-02-23 20:45:00|6499.1|6496.3|6496.5|6493.7|6502.5|6499.7|6496|6493.2|135
1614113400000|2021-02-23 20:50:00|6496|6493.2|6491|6488.2|6499|6496.2|6489|6486.2|132
1614113700000|2021-02-23 20:55:00|6492|6489.2|6492|6489.2|6497.1|6491.8|6488|6485.2|347
1614114000000|2021-02-23 21:00:00|6491.5|6488.7|6491|6488.2|6494|6491.2|6490|6487.2|140
1614114300000|2021-02-23 21:05:00|6491.5|6488.7|6484|6481.2|6492|6489.2|6478|6475.2|115
1614114600000|2021-02-23 21:10:00|6484.5|6481.7|6484.9|6482.1|6485.5|6482.7|6482.5|6479.7|13
1614114900000|2021-02-23 21:15:00|6484.5|6481.7|6485|6482.2|6487|6484.2|6484.4|6481.6|43
1614115200000|2021-02-23 21:20:00|6484.5|6481.7|6487|6484.2|6491.5|6488.7|6483.5|6480.7|69
1614115500000|2021-02-23 21:25:00|6487.5|6484.7|6489.1|6479.1|6494.6|6488.2|6485.6|6479.1|115
1614115800000|2021-02-23 21:30:00|6489.6|6479.6|6421.4|6418.6|6490.1|6480.1|6417.9|6413|669
1614116100000|2021-02-23 21:35:00|6422|6418|6431.5|6427.5|6446|6440|6420.9|6416.5|121
1614116400000|2021-02-23 21:40:00|6432|6428|6421.5|6417.5|6443.5|6438.1|6420.9|6416|121
1614116700000|2021-02-23 21:45:00|6424.5|6414.5|6417|6407|6440.5|6434|6414.5|6407|274
1614117000000|2021-02-23 21:50:00|6413.5|6409.5|6418.9|6416.1|6432|6425.5|6413.5|6407|174
1614117300000|2021-02-23 21:55:00|6419.5|6415.5|6420.4|6416.4|6428.4|6422.1|6418.9|6413|124
1614117600000|2021-02-23 22:00:00|6420.9|6416.9|6421.5|6411.5|6426.9|6419.8|6414.4|6408.6|10
1614117900000|2021-02-23 22:05:00|6421.6|6411.6|6423.9|6413.9|6424.9|6414.9|6421.6|6411.6|0
1614118200000|2021-02-23 22:10:00|6423.4|6413.4|6423.9|6413.9|6423.9|6413.9|6423.4|6413.4|0
1614118500000|2021-02-23 22:15:00|6423.5|6413.5|6422.4|6412.4|6425.4|6420.5|6419.9|6409.9|4
1614118800000|2021-02-23 22:20:00|6422.5|6412.5|6423.4|6413.4|6423.9|6413.9|6421.9|6411.9|0
1614119400000|2021-02-23 22:30:00|6428.9|6418.9|6428.9|6418.9|6428.9|6418.9|6428.9|6418.9|0
1614119700000|2021-02-23 22:35:00|6427.9|6417.9|6428.4|6418.4|6428.4|6418.4|6427.9|6417.9|0
1614120000000|2021-02-23 22:40:00|6427.9|6417.9|6428.4|6418.4|6428.4|6420.4|6423.9|6416.9|15
1614120300000|2021-02-23 22:45:00|6424.9|6420.9|6428.9|6418.9|6428.9|6420.9|6424.9|6417.9|0
1614120600000|2021-02-23 22:50:00|6428.8|6418.8|6425.8|6421.8|6428.8|6421.8|6425.8|6418.8|0
1614120900000|2021-02-23 22:55:00|6426.2|6423.4|6430.4|6420.4|6430.4|6423.4|6423.7|6419.3|15
1614128400000|2021-02-24 01:00:00|6428.5|6425.7|6413.3|6410.5|6431.5|6428.7|6406.3|6403.4|9217
1614128700000|2021-02-24 01:05:00|6414.4|6410.4|6401.8|6399|6418.5|6414.6|6396.8|6394|1959
1614129000000|2021-02-24 01:10:00|6401.9|6399.1|6404.9|6402.1|6409.3|6406.5|6396.9|6394.1|854
1614129300000|2021-02-24 01:15:00|6405.4|6402.6|6424.4|6421.6|6430.9|6428.1|6403.9|6401.1|595
1614129600000|2021-02-24 01:20:00|6425.4|6422.6|6423.4|6420.6|6429.7|6426.9|6421.4|6418.6|279
1614129900000|2021-02-24 01:25:00|6423.9|6421.1|6416.4|6413.6|6424.9|6422.1|6415.9|6413.1|206
1614130200000|2021-02-24 01:30:00|6416.9|6414.1|6413.9|6411.1|6419.9|6417.1|6409.4|6406.6|236
1614130500000|2021-02-24 01:35:00|6414.4|6411.6|6414.4|6411.6|6415.9|6413.1|6409.9|6407.1|92
1614130800000|2021-02-24 01:40:00|6414.8|6412|6425.9|6423.1|6427.5|6424.7|6413.8|6411|1116
1614131100000|2021-02-24 01:45:00|6425.5|6422.7|6432.4|6429.6|6432.9|6430.1|6424.9|6422.1|3420
1614131400000|2021-02-24 01:50:00|6431.4|6428.6|6433.4|6430.6|6440.9|6438.1|6430.4|6427.6|193
1614131700000|2021-02-24 01:55:00|6433.9|6431.1|6433.9|6431.1|6438.9|6436.1|6431.4|6428.6|430
1614132000000|2021-02-24 02:00:00|6434.4|6431.6|6426.4|6423.6|6435.5|6432.6|6424.9|6422.1|3449
1614132300000|2021-02-24 02:05:00|6426.9|6424.1|6422.4|6419.6|6429.5|6426.1|6421.4|6418.6|31888
1614132600000|2021-02-24 02:10:00|6423.3|6420.5|6422.4|6419.6|6427.4|6424.6|6419.4|6416.6|7147
1614132900000|2021-02-24 02:15:00|6422.9|6420.1|6421.9|6419.1|6425.5|6422.6|6421.9|6419.1|64
1614133200000|2021-02-24 02:20:00|6422.4|6419.6|6424.4|6421.6|6424.4|6421.6|6420|6417.2|110
1614133500000|2021-02-24 02:25:00|6423.9|6421.1|6419.4|6416.6|6423.9|6421.1|6417.4|6414.6|155
1614133800000|2021-02-24 02:30:00|6419.9|6417.1|6414.4|6411.6|6420.9|6418.1|6412.4|6409.6|71
1614134100000|2021-02-24 02:35:00|6414.9|6412.1|6414.4|6411.6|6417.5|6414.6|6409.9|6407.1|7671
1614134400000|2021-02-24 02:40:00|6413.9|6411.1|6408.4|6405.6|6415.4|6412.6|6405.4|6402.6|291
1614134700000|2021-02-24 02:45:00|6408.9|6406.1|6404.9|6402.1|6408.9|6406.1|6404.8|6402|215
1614135000000|2021-02-24 02:50:00|6405.3|6402.5|6408.8|6406|6408.8|6406|6404.8|6402|517
1614135300000|2021-02-24 02:55:00|6408.3|6405.5|6410.3|6407.5|6410.8|6408|6404.8|6402|114
1614135600000|2021-02-24 03:00:00|6410.8|6408|6413.8|6411|6413.8|6411|6409.3|6406.5|48
1614135900000|2021-02-24 03:05:00|6413.3|6410.5|6412.3|6409.5|6413.8|6411|6411.3|6408.5|111
1614136200000|2021-02-24 03:10:00|6411.8|6409|6407.2|6404.4|6411.8|6409|6404.8|6402|1365
1614136500000|2021-02-24 03:15:00|6407.3|6404.5|6408.7|6405.9|6411.8|6409|6404.7|6401.9|278
1614136800000|2021-02-24 03:20:00|6409.2|6406.4|6412.7|6409.9|6416.2|6413.4|6409.2|6406.4|141
1614137100000|2021-02-24 03:25:00|6413.2|6410.4|6411.2|6408.4|6413.7|6410.9|6409.2|6406.4|62
1614137400000|2021-02-24 03:30:00|6411.7|6408.9|6417.2|6414.4|6417.7|6414.9|6411.7|6408.9|68
1614137700000|2021-02-24 03:35:00|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6414.7|6411.9|21
1614138000000|2021-02-24 03:40:00|6417.7|6414.9|6417.2|6414.4|6417.7|6414.9|6413.7|6410.9|11
1614138300000|2021-02-24 03:45:00|6416.7|6413.9|6417.7|6414.9|6418.7|6415.9|6415.7|6412.9|18
1614138600000|2021-02-24 03:50:00|6417.2|6414.4|6416.7|6413.9|6418.2|6415.4|6413.7|6410.9|474
1614138900000|2021-02-24 03:55:00|6416.2|6413.4|6417.2|6414.4|6418.6|6415.8|6414.2|6411.4|42
1614139200000|2021-02-24 04:00:00|6417.1|6414.3|6415.6|6412.8|6417.2|6414.4|6415.6|6412.8|159
1614139500000|2021-02-24 04:05:00|6415.1|6412.3|6412.6|6409.8|6415.1|6412.3|6411.6|6408.8|159
1614139800000|2021-02-24 04:10:00|6413.1|6410.3|6416.1|6413.3|6416.6|6413.8|6412.6|6409.8|98
1614140100000|2021-02-24 04:15:00|6415.6|6412.8|6417.6|6414.8|6419.6|6416.8|6413.6|6410.8|61
1614140400000|2021-02-24 04:20:00|6416.6|6413.8|6419.1|6416.3|6419.1|6416.3|6414.6|6411.8|195
1614140700000|2021-02-24 04:25:00|6418.6|6415.8|6422.6|6419.8|6423.6|6420.8|6418.6|6415.8|44
1614141000000|2021-02-24 04:30:00|6422.1|6419.3|6421|6418.2|6422.6|6419.8|6420.1|6417.3|6
1614141300000|2021-02-24 04:35:00|6421.5|6418.7|6420.1|6417.3|6423.5|6420.7|6419.5|6416.7|27
1614141600000|2021-02-24 04:40:00|6420.5|6417.7|6418|6415.2|6421|6418.2|6417.5|6414.7|10
1614141900000|2021-02-24 04:45:00|6418.1|6415.3|6418.5|6415.7|6419|6416.2|6417|6414.2|13
1614142200000|2021-02-24 04:50:00|6419|6416.2|6419.5|6416.7|6421|6418.2|6418.5|6415.7|3
1614142500000|2021-02-24 04:55:00|6420|6417.2|6417|6414.2|6420|6417.2|6416.5|6413.7|7
1614142800000|2021-02-24 05:00:00|6416.5|6413.7|6413|6410.2|6418|6415.2|6413|6410.2|47760
1614143100000|2021-02-24 05:05:00|6413.5|6410.7|6409|6406.2|6414|6411.2|6409|6406.2|72
1614143400000|2021-02-24 05:10:00|6408.5|6405.7|6400.5|6397.7|6409.5|6406.7|6400.5|6397.7|692
1614143700000|2021-02-24 05:15:00|6401|6398.2|6406.9|6404.1|6408|6405.2|6401|6398.2|87
1614144000000|2021-02-24 05:20:00|6406.4|6403.6|6403.9|6401.1|6407.9|6405.1|6403|6400.1|7801
1614144300000|2021-02-24 05:25:00|6403.4|6400.6|6404.9|6402.1|6404.9|6402.1|6400.4|6397.6|137
1614144600000|2021-02-24 05:30:00|6404.4|6401.6|6404.5|6401.7|6404.9|6402.1|6399|6396.2|376
1614144900000|2021-02-24 05:35:00|6405.5|6402.7|6412.5|6409.7|6414.4|6411.6|6404|6401.2|187
1614145200000|2021-02-24 05:40:00|6412|6409.2|6417.4|6414.6|6418|6415.2|6410.4|6407.6|164
1614145500000|2021-02-24 05:45:00|6416.4|6413.6|6413.4|6410.6|6417.9|6415.1|6411.9|6409.1|122
1614145800000|2021-02-24 05:50:00|6413.9|6411.1|6414.9|6412.1|6417.4|6414.6|6411.9|6409.1|183
1614146100000|2021-02-24 05:55:00|6414.4|6411.6|6416.9|6414.1|6419.9|6417.1|6411.9|6409.1|131
1614146400000|2021-02-24 06:00:00|6416.4|6413.6|6413.9|6411.1|6417.4|6414.6|6409.9|6407.1|242
1614146700000|2021-02-24 06:05:00|6413.4|6410.6|6409.9|6407.1|6413.4|6410.6|6409.4|6406.6|1627
1614147000000|2021-02-24 06:10:00|6409.4|6406.6|6405.4|6402.6|6412.4|6409.6|6401.4|6398.6|1205
1614147300000|2021-02-24 06:15:00|6405.9|6403.1|6407.4|6404.6|6409.4|6406.6|6402.9|6400|341
1614147600000|2021-02-24 06:20:00|6406.4|6403.6|6409.9|6407.1|6412|6409.1|6406.4|6403.6|196
1614147900000|2021-02-24 06:25:00|6410.4|6407.6|6421.9|6419.1|6421.9|6419.1|6408.9|6406.1|275
1614148200000|2021-02-24 06:30:00|6422.4|6419.6|6424.4|6421.6|6428.4|6425.6|6420.9|6418|321
1614148500000|2021-02-24 06:35:00|6424.9|6422.1|6430.8|6428|6431.4|6428.6|6423.9|6420|201
1614148800000|2021-02-24 06:40:00|6429.8|6427|6427.3|6424.5|6431.9|6428.5|6425.8|6423|140
1614149100000|2021-02-24 06:45:00|6426.3|6423.5|6428.3|6425.5|6429.8|6427|6425.8|6423|136
1614149400000|2021-02-24 06:50:00|6428.8|6426|6434.8|6432|6434.8|6432|6425.8|6423|525
1614149700000|2021-02-24 06:55:00|6433.8|6431|6433.8|6431|6438.3|6435.5|6431.8|6429|403
1614150000000|2021-02-24 07:00:00|6433.3|6430.5|6432.3|6429.5|6441.3|6438.5|6432.3|6429.5|303
1614150300000|2021-02-24 07:05:00|6431.8|6429|6449.3|6446.5|6451.3|6448.5|6431.3|6428.5|431
1614150600000|2021-02-24 07:10:00|6449.8|6447|6447.8|6445|6449.8|6447|6444.3|6441.5|102
1614150900000|2021-02-24 07:15:00|6447.3|6444.5|6444.2|6441.4|6447.8|6445|6440.2|6437.4|329
1614151200000|2021-02-24 07:20:00|6442.7|6439.9|6441.7|6438.9|6446.2|6443.4|6440.2|6437.4|153
1614151500000|2021-02-24 07:25:00|6441.2|6438.4|6444.2|6441.4|6445.2|6442.4|6439.7|6436.9|550
1614151800000|2021-02-24 07:30:00|6442.2|6439.4|6448.8|6446|6449.3|6446.5|6440.2|6437.4|452
1614152100000|2021-02-24 07:35:00|6449.2|6446.4|6446.7|6443.9|6452.3|6449.5|6446.2|6443.4|379
1614152400000|2021-02-24 07:40:00|6447.2|6444.4|6447.2|6444.4|6450.2|6447.4|6444.2|6441.4|278
1614152700000|2021-02-24 07:45:00|6447.7|6444.9|6439.2|6436.4|6449.2|6446.4|6438.2|6435.4|374
1614153000000|2021-02-24 07:50:00|6438.7|6435.9|6436.2|6433.4|6439.7|6436.9|6433.2|6430.4|376
1614153300000|2021-02-24 07:55:00|6435.7|6432.9|6439.6|6436.8|6442.2|6439.4|6432.1|6429.3|794
1614153600000|2021-02-24 08:00:00|6439.2|6436.4|6448.1|6445.3|6448.7|6445.9|6435.7|6432.9|811
1614153900000|2021-02-24 08:05:00|6448.6|6445.8|6455.1|6452.3|6457.6|6454.8|6448.6|6445.8|1301
1614154200000|2021-02-24 08:10:00|6455.6|6452.8|6449.1|6446.3|6456.1|6453.3|6446.1|6443.3|771
1614154500000|2021-02-24 08:15:00|6449.6|6446.8|6451.6|6448.8|6454.1|6451.3|6446.1|6443.3|1796
1614154800000|2021-02-24 08:20:00|6452.6|6449.8|6451.1|6448.3|6453.1|6450.3|6442.1|6439.3|1388
1614155100000|2021-02-24 08:25:00|6450.1|6447.3|6446.1|6443.3|6453.1|6450.3|6442.1|6439.3|2065
1614155400000|2021-02-24 08:30:00|6446.6|6443.8|6440.6|6437.8|6448.1|6445.3|6439.1|6436.3|2370
1614155700000|2021-02-24 08:35:00|6441.1|6438.3|6439.6|6436.8|6444.6|6441.8|6432|6429.2|2778
1614156000000|2021-02-24 08:40:00|6439.1|6436.3|6429|6426.2|6440.1|6437.3|6429|6426.2|1817
1614156300000|2021-02-24 08:45:00|6429.5|6426.7|6433|6430.2|6435.1|6432.3|6429|6426.2|1187
1614156600000|2021-02-24 08:50:00|6433.5|6430.7|6442|6439.2|6442.5|6439.7|6432|6429.2|856
1614156900000|2021-02-24 08:55:00|6441|6438.2|6441|6438.2|6447.5|6444.7|6440|6437.2|1115
1614157200000|2021-02-24 09:00:00|6440|6437.2|6446|6443.2|6447|6444.2|6437|6434.2|2831
1614157500000|2021-02-24 09:05:00|6446.5|6443.7|6432|6429.2|6446.5|6443.7|6431.4|6428.6|488
1614157800000|2021-02-24 09:10:00|6432.9|6430.1|6435.9|6433.1|6439.9|6437.1|6430.9|6428.1|731
1614158100000|2021-02-24 09:15:00|6436|6433.2|6448.9|6446.1|6450.9|6448.1|6436|6433.2|1131
1614158400000|2021-02-24 09:20:00|6448.4|6445.6|6466.4|6463.6|6472.9|6470.1|6447.9|6445.1|2932
1614158700000|2021-02-24 09:25:00|6466.9|6464.1|6469.4|6466.6|6476.9|6474.1|6463.9|6461.1|2314
1614159000000|2021-02-24 09:30:00|6469.9|6467.1|6473.3|6470.5|6474.9|6472.1|6467.9|6465.1|414
1614159300000|2021-02-24 09:35:00|6473.8|6471|6478.8|6476|6481.8|6479|6472.3|6469.5|665
1614159600000|2021-02-24 09:40:00|6478.3|6475.5|6485.9|6483.1|6487.4|6484.6|6476.8|6474|971
1614159900000|2021-02-24 09:45:00|6485.4|6482.6|6482.3|6479.5|6491.4|6488.6|6479.8|6477|862
1614160200000|2021-02-24 09:50:00|6482.8|6480|6484.8|6482|6487.8|6485|6482.8|6480|1125
1614160500000|2021-02-24 09:55:00|6485.3|6482.5|6494.3|6491.5|6495.8|6493|6483.8|6481|2226
1614160800000|2021-02-24 10:00:00|6493.8|6491|6495.3|6492.5|6505.3|6502.5|6491.8|6489|2141
1614161100000|2021-02-24 10:05:00|6495.8|6493|6499.7|6496.9|6503.7|6500.9|6493.8|6491|1558
1614161400000|2021-02-24 10:10:00|6500.2|6497.4|6504.7|6501.9|6511.2|6508.4|6496.7|6492.8|1121
1614161700000|2021-02-24 10:15:00|6504.2|6501.4|6498.7|6495.9|6512.7|6509.9|6498.7|6495.9|799
1614162000000|2021-02-24 10:20:00|6499.2|6496.4|6492.7|6489.9|6500.7|6497.9|6490.2|6487.4|2279
1614162300000|2021-02-24 10:25:00|6493.6|6490.8|6493.6|6490.8|6495.7|6492.9|6491.6|6488.8|1118
1614162600000|2021-02-24 10:30:00|6494.1|6491.3|6494.1|6491.3|6496.6|6493.8|6490.6|6487.8|1244
1614162900000|2021-02-24 10:35:00|6493.6|6490.8|6486.1|6483.3|6494.1|6491.3|6484.6|6481.8|1488
1614163200000|2021-02-24 10:40:00|6485.6|6482.8|6489.1|6486.3|6490.1|6487.3|6482.6|6479.8|1689
1614163500000|2021-02-24 10:45:00|6488.6|6485.8|6492.6|6489.8|6493.6|6490.8|6487.6|6484.8|973
1614163800000|2021-02-24 10:50:00|6491.6|6488.8|6492.5|6489.7|6498.1|6495.3|6488.5|6485.7|1351
1614164100000|2021-02-24 10:55:00|6492.1|6489.3|6501.6|6498.8|6502.6|6499.8|6491.6|6488.8|1999
1614164400000|2021-02-24 11:00:00|6500.6|6497.8|6501.6|6498.8|6504.6|6501.8|6496.6|6493.8|1698
1614164700000|2021-02-24 11:05:00|6501.1|6498.3|6505.6|6502.8|6507.6|6504.8|6500.1|6497.3|393
1614165000000|2021-02-24 11:10:00|6505.1|6502.3|6503.1|6500.3|6506.1|6503.3|6502.6|6499.8|447
1614165300000|2021-02-24 11:15:00|6502.6|6499.8|6500.5|6497.7|6506.6|6503.8|6500.5|6497.7|911
1614165600000|2021-02-24 11:20:00|6500.6|6497.8|6512|6509.2|6515.5|6512.7|6500.5|6497.7|703
1614165900000|2021-02-24 11:25:00|6511.5|6508.7|6519.5|6516.7|6519.5|6516.7|6510.5|6507.7|721
1614166200000|2021-02-24 11:30:00|6518.6|6515.8|6506.5|6503.7|6518.6|6515.8|6505|6502.2|1175
1614166500000|2021-02-24 11:35:00|6506|6503.2|6510.5|6507.7|6514.5|6511.7|6505.5|6502.7|812
1614166800000|2021-02-24 11:40:00|6511|6508.2|6505.5|6502.7|6511.5|6508.7|6503.5|6500.7|1012
1614167100000|2021-02-24 11:45:00|6506|6503.2|6510.5|6507.7|6511.5|6508.7|6505.5|6502.7|243
1614167400000|2021-02-24 11:50:00|6511.5|6508.7|6517.5|6514.7|6518|6515.2|6511.5|6508.7|2057
1614167700000|2021-02-24 11:55:00|6517|6514.2|6521.5|6518.7|6522.5|6519.7|6515.5|6512.7|826
1614168000000|2021-02-24 12:00:00|6521|6518.2|6526|6523.2|6526|6523.2|6514.5|6511.7|878
1614168300000|2021-02-24 12:05:00|6526.5|6523.7|6531|6528.2|6535.6|6532.2|6525|6522.2|1904
1614168600000|2021-02-24 12:10:00|6531.5|6528.7|6527.4|6524.6|6537.5|6534.7|6527.4|6524.6|452
1614168900000|2021-02-24 12:15:00|6526.5|6523.7|6525.9|6523.1|6527|6524.2|6519.4|6516.6|752
1614169200000|2021-02-24 12:20:00|6526.4|6523.6|6535.9|6533.1|6536.4|6533.6|6526.4|6523.6|797
1614169500000|2021-02-24 12:25:00|6536.4|6533.6|6534.9|6532.1|6537.4|6534.6|6530.4|6527.6|797
1614169800000|2021-02-24 12:30:00|6534.4|6531.6|6531.4|6528.6|6535.9|6533.1|6529.4|6526.6|568
1614170100000|2021-02-24 12:35:00|6530.9|6528.1|6532.4|6529.6|6532.4|6529.6|6528.4|6525.6|486
1614170400000|2021-02-24 12:40:00|6531.9|6529.1|6527.4|6524.6|6531.9|6529.1|6525.4|6522.6|675
1614170700000|2021-02-24 12:45:00|6527.9|6525.1|6528.8|6526|6529.3|6526.5|6523.3|6520.5|867
1614171000000|2021-02-24 12:50:00|6528.3|6525.5|6526.8|6524|6532.3|6529.5|6526.3|6523.5|483
1614171300000|2021-02-24 12:55:00|6526.3|6523.5|6525.8|6523|6533.3|6530.5|6524.3|6521.5|649
1614171600000|2021-02-24 13:00:00|6526.3|6523.5|6534.3|6531.5|6535.3|6532.5|6526.3|6523.5|985
1614171900000|2021-02-24 13:05:00|6534.8|6532|6544.3|6541.5|6549.3|6546.5|6534.3|6531.5|2116
1614172200000|2021-02-24 13:10:00|6543.8|6541|6529.3|6526.5|6544.3|6541.5|6523.3|6520.5|1186
1614172500000|2021-02-24 13:15:00|6530.3|6527.5|6517.3|6514.5|6530.3|6527.5|6517.3|6514.5|1294
1614172800000|2021-02-24 13:20:00|6517.8|6515|6497.8|6495|6518.3|6515.5|6497.8|6495|3566
1614173100000|2021-02-24 13:25:00|6498.2|6495.4|6511.7|6508.9|6519.2|6516.4|6497.3|6494.5|1922
1614173400000|2021-02-24 13:30:00|6512.2|6509.4|6510.2|6507.4|6516.7|6513.9|6505.2|6502.4|785
1614173700000|2021-02-24 13:35:00|6509.7|6506.9|6509.2|6506.4|6510.2|6507.4|6504.2|6501.4|1065
1614174000000|2021-02-24 13:40:00|6508.2|6505.4|6503.2|6500.4|6508.2|6505.4|6502.2|6499.4|1173
1614174300000|2021-02-24 13:45:00|6503.7|6500.9|6492.2|6489.4|6505.2|6502.4|6491.3|6488.5|1621
1614174600000|2021-02-24 13:50:00|6492.3|6489.5|6499.2|6496.4|6501.2|6498.4|6491.7|6488.9|704
1614174900000|2021-02-24 13:55:00|6498.2|6495.4|6490.7|6487.9|6499.2|6496.4|6485.2|6482.4|1290
1614175200000|2021-02-24 14:00:00|6490.2|6487.4|6511.7|6508.9|6512.2|6509.4|6490.2|6487.4|2447
1614175500000|2021-02-24 14:05:00|6512.2|6509.4|6524.2|6521.4|6525.2|6522.4|6508.2|6505.4|2372
1614175800000|2021-02-24 14:10:00|6523.7|6520.9|6527.2|6524.4|6527.7|6524.9|6519.7|6516.9|1628
1614176100000|2021-02-24 14:15:00|6526.7|6523.9|6538.7|6535.9|6540.6|6537.8|6522.2|6519.4|1737
1614176400000|2021-02-24 14:20:00|6539.1|6536.3|6540.1|6537.3|6542.2|6539.4|6536.2|6533.4|1906
1614176700000|2021-02-24 14:25:00|6539.1|6536.3|6529.6|6526.8|6542.1|6539.3|6524.1|6521.3|2284
1614177000000|2021-02-24 14:30:00|6529.1|6526.3|6534.1|6531.3|6539.1|6536.3|6522.1|6519.3|1522
1614177300000|2021-02-24 14:35:00|6534.6|6531.8|6520.6|6517.8|6537.1|6534.3|6518.1|6515.3|184661
1614177600000|2021-02-24 14:40:00|6521.1|6518.3|6521.1|6518.3|6524.6|6521.8|6515.1|6512.3|1228
1614177900000|2021-02-24 14:45:00|6520.1|6517.3|6555.1|6552.3|6556.1|6553.3|6519.1|6516.3|4788
1614178200000|2021-02-24 14:50:00|6555.6|6552.8|6541.6|6538.8|6557.1|6554.3|6541.1|6538.3|2592
1614178500000|2021-02-24 14:55:00|6542.1|6539.3|6561.1|6558.3|6563.1|6560.3|6542.1|6539.3|2102
1614178800000|2021-02-24 15:00:00|6561.6|6558.8|6573.1|6570.3|6573.6|6570.8|6557.1|6554.3|3223
1614179100000|2021-02-24 15:05:00|6574.1|6571.3|6564.1|6561.3|6582.1|6579.3|6559.1|6556.3|2973
1614179400000|2021-02-24 15:10:00|6564.6|6561.8|6579.1|6576.3|6582.1|6579.2|6563.1|6560.3|1787
1614179700000|2021-02-24 15:15:00|6579.6|6576.8|6579.1|6576.3|6590.1|6587.3|6577.1|6574.3|1992
1614180000000|2021-02-24 15:20:00|6579.6|6576.8|6574|6571.2|6582.1|6579.3|6569|6566.2|2457
1614180300000|2021-02-24 15:25:00|6573.5|6570.7|6559.6|6549.6|6576.1|6573.3|6558.6|6549.6|3345
1614180600000|2021-02-24 15:30:00|6559.1|6549.1|6606.1|6603.3|6616.1|6613.3|6550.1|6547.3|2384967
1614180900000|2021-02-24 15:35:00|6605.1|6602.3|6628.6|6625.8|6630.1|6627.3|6603.1|6600.3|5352
1614181200000|2021-02-24 15:40:00|6628.1|6625.3|6623|6620.2|6629.1|6626.3|6606|6603.2|132641
1614181500000|2021-02-24 15:45:00|6624|6621.2|6607|6604.2|6628|6625.2|6591|6588.2|4182
1614181800000|2021-02-24 15:50:00|6606.5|6603.7|6606|6603.2|6613.5|6610.7|6594|6591.2|2104
1614182100000|2021-02-24 15:55:00|6605.5|6602.7|6598.5|6595.7|6616.5|6613.7|6592|6589.2|2373
1614182400000|2021-02-24 16:00:00|6598|6595.2|6608|6605.2|6611.5|6608.7|6598|6595.2|2465
1614182700000|2021-02-24 16:05:00|6607|6604.2|6615.5|6612.7|6620.1|6617.2|6607|6604.2|2720
1614183000000|2021-02-24 16:10:00|6616|6613.2|6629|6626.2|6633.5|6630.7|6614.5|6611.7|2169
1614183300000|2021-02-24 16:15:00|6629.5|6626.7|6633|6630.2|6638.5|6635.7|6619|6616.2|3474
1614183600000|2021-02-24 16:20:00|6631.5|6628.7|6620|6617.2|6637|6634.2|6615.5|6612.7|2107
1614183900000|2021-02-24 16:25:00|6619.5|6616.7|6593.9|6591.1|6627|6624.2|6592.9|6590.1|299560
1614184200000|2021-02-24 16:30:00|6592.9|6590.1|6602.9|6600.1|6605.9|6603.1|6591.9|6589.1|3585
1614184500000|2021-02-24 16:35:00|6602.4|6599.6|6602.4|6599.6|6608.4|6605.6|6596.4|6593.6|1417
1614184800000|2021-02-24 16:40:00|6602.9|6600.1|6595.9|6593.1|6602.9|6600.1|6592.9|6590.1|2194
1614185100000|2021-02-24 16:45:00|6596.9|6594.1|6595.9|6593.1|6599.9|6597.1|6588.9|6586.1|1570
1614185400000|2021-02-24 16:50:00|6596.4|6593.6|6594.9|6592.1|6599.9|6597.1|6589.9|6587.1|1300
1614185700000|2021-02-24 16:55:00|6594.4|6591.6|6603.8|6601|6608.8|6606|6590.4|6587.6|1738
1614186000000|2021-02-24 17:00:00|6603.9|6601.1|6623.8|6621|6625.9|6623.1|6603.8|6601|1591
1614186300000|2021-02-24 17:05:00|6623.3|6620.5|6623.8|6621|6627.8|6625|6622.8|6620|1980
1614186600000|2021-02-24 17:10:00|6622.8|6620|6616.3|6613.5|6623.3|6620.5|6612.8|6610|968
1614186900000|2021-02-24 17:15:00|6616.8|6614|6618.8|6616|6623.8|6621|6612.8|6610|1734
1614187200000|2021-02-24 17:20:00|6618.3|6615.5|6615.8|6613|6618.8|6616|6598.8|6596|1695
1614187500000|2021-02-24 17:25:00|6614.8|6612|6621.3|6618.5|6621.8|6619|6610.8|6608|944
1614187800000|2021-02-24 17:30:00|6621.8|6619|6610.3|6607.5|6621.8|6619|6607.3|6604.5|1625
1614188100000|2021-02-24 17:35:00|6610.8|6608|6607.8|6605|6614.3|6611.5|6603.8|6601|957
1614188400000|2021-02-24 17:40:00|6607.3|6604.5|6600.2|6597.4|6607.3|6604.5|6596.7|6593.9|958
1614188700000|2021-02-24 17:45:00|6600.7|6597.9|6604.2|6601.4|6607.7|6604.9|6599.7|6596.9|736
1614189000000|2021-02-24 17:50:00|6603.7|6600.9|6600.7|6597.9|6608.7|6605.9|6599.7|6596.9|830
1614189300000|2021-02-24 17:55:00|6601.7|6598.9|6591.2|6588.4|6602.2|6599.4|6590.7|6587.9|1086
1614189600000|2021-02-24 18:00:00|6591.7|6588.9|6586.7|6583.9|6595.2|6592.4|6586.2|6583.4|1982
1614189900000|2021-02-24 18:05:00|6585.7|6582.9|6586.7|6583.9|6589.7|6586.9|6573.2|6570.4|177618
1614190200000|2021-02-24 18:10:00|6587.2|6584.4|6589.2|6586.4|6592.2|6589.4|6579.2|6576.4|724
1614190500000|2021-02-24 18:15:00|6589.7|6586.9|6598.7|6595.9|6599.7|6596.9|6587.2|6584.4|1760
1614190800000|2021-02-24 18:20:00|6599.2|6596.4|6602.1|6599.3|6607.7|6604.9|6597.7|6594.9|923
1614191100000|2021-02-24 18:25:00|6602.2|6599.4|6605.6|6602.8|6606.6|6603.8|6600.6|6597.8|333
1614191400000|2021-02-24 18:30:00|6606.6|6603.8|6606.6|6603.8|6609.6|6606.8|6601.1|6598.3|730
1614191700000|2021-02-24 18:35:00|6607.1|6604.3|6613.1|6610.3|6616.6|6613.8|6605.6|6602.8|1815
1614192000000|2021-02-24 18:40:00|6613.6|6610.8|6617.6|6614.8|6627.6|6624.8|6610.6|6607.8|2280
1614192300000|2021-02-24 18:45:00|6618.1|6615.3|6615.6|6612.8|6621.1|6618.3|6613.6|6610.8|1319
1614192600000|2021-02-24 18:50:00|6615.1|6612.3|6620.6|6617.8|6620.6|6617.8|6614.6|6611.8|655
1614192900000|2021-02-24 18:55:00|6621.1|6618.3|6629.6|6626.8|6630.6|6627.8|6621.1|6618.3|933
1614193200000|2021-02-24 19:00:00|6628.6|6625.8|6630.6|6627.8|6636.6|6633.8|6627.6|6624.8|2188
1614193500000|2021-02-24 19:05:00|6630.1|6627.3|6633.5|6630.7|6636.5|6633.7|6628.6|6625.8|2238
1614193800000|2021-02-24 19:10:00|6633|6630.2|6621.5|6618.7|6633.5|6630.7|6620.5|6617.7|1317
1614194100000|2021-02-24 19:15:00|6621|6618.2|6626.5|6623.7|6629.5|6626.7|6620.5|6617.7|1753
1614194400000|2021-02-24 19:20:00|6626|6623.2|6628.5|6625.7|6631.5|6628.7|6624.5|6621.7|1645
1614194700000|2021-02-24 19:25:00|6628|6625.2|6619.5|6616.7|6634.5|6631.7|6617.5|6614.7|7681
1614195000000|2021-02-24 19:30:00|6620.5|6617.7|6616|6613.2|6621.5|6618.7|6613.5|6610.7|2954
1614195300000|2021-02-24 19:35:00|6616.5|6613.7|6616.5|6613.7|6617|6614.2|6612.5|6609.7|1426
1614195600000|2021-02-24 19:40:00|6617|6614.2|6621.4|6618.6|6623.5|6620.7|6616.5|6613.7|789
1614195900000|2021-02-24 19:45:00|6620.9|6618.1|6616.9|6614.1|6622.4|6619.6|6615.4|6612.6|907
1614196200000|2021-02-24 19:50:00|6617.4|6614.6|6613.9|6611.1|6618.4|6615.6|6611.4|6608.6|392
1614196500000|2021-02-24 19:55:00|6613.4|6610.6|6611.9|6609.1|6614.4|6611.6|6611.4|6608.6|632
1614196800000|2021-02-24 20:00:00|6611.4|6608.6|6612.4|6609.6|6615.4|6612.6|6610.4|6607.6|293
1614197100000|2021-02-24 20:05:00|6612.9|6610.1|6611.4|6608.6|6617.4|6614.6|6610.4|6607.6|806
1614197400000|2021-02-24 20:10:00|6610.9|6608.1|6609.4|6606.6|6611.4|6608.6|6608.4|6605.6|163
1614197700000|2021-02-24 20:15:00|6608.9|6606.1|6610.4|6607.6|6613.4|6610.6|6608.9|6606.1|715
1614198000000|2021-02-24 20:20:00|6610.9|6608.1|6616.4|6613.6|6616.4|6613.6|6608.4|6605.6|287
1614198300000|2021-02-24 20:25:00|6615.4|6612.6|6615.8|6613|6617.3|6614.5|6614.3|6611.5|145
1614198600000|2021-02-24 20:30:00|6616.3|6613.5|6620.3|6617.5|6620.8|6618|6614.3|6611.5|227
1614198900000|2021-02-24 20:35:00|6620.8|6618|6620.8|6618|6621.3|6618.5|6619.3|6616.5|88
1614199200000|2021-02-24 20:40:00|6620.3|6617.5|6621.3|6618.5|6622.3|6619.5|6619.8|6617|125
1614199500000|2021-02-24 20:45:00|6620.8|6618|6621.3|6618.5|6624.3|6621.5|6620.3|6617.5|114
1614199800000|2021-02-24 20:50:00|6622.3|6619.5|6623.3|6620.5|6624.3|6621.5|6620.8|6618|203
1614200100000|2021-02-24 20:55:00|6622.3|6619.5|6627.3|6624.5|6628.3|6625.5|6621.3|6618.5|548
1614200400000|2021-02-24 21:00:00|6628.3|6625.5|6629.8|6627|6631.3|6628.5|6626.8|6624|539
1614200700000|2021-02-24 21:05:00|6630.3|6627.5|6638.8|6636|6641.3|6638.5|6629.3|6626.5|662
1614201000000|2021-02-24 21:10:00|6639.3|6636.5|6640.2|6637.4|6640.7|6637.9|6637.7|6634.9|137
1614201300000|2021-02-24 21:15:00|6640.7|6637.9|6640.2|6637.4|6641.2|6638.4|6637.7|6634.9|1049
1614201600000|2021-02-24 21:20:00|6639.2|6636.4|6639.7|6636.9|6641.2|6638.4|6633.7|6630.9|319
1614201900000|2021-02-24 21:25:00|6639.2|6636.4|6638.2|6635.4|6640.2|6637.4|6636.2|6633.4|73
1614202200000|2021-02-24 21:30:00|6637.2|6634.4|6639.7|6636.9|6641.2|6638.4|6636.7|6633.9|195
1614202500000|2021-02-24 21:35:00|6640.2|6637.4|6642.2|6639.4|6643.2|6640.4|6638.2|6635.4|357
1614202800000|2021-02-24 21:40:00|6642.7|6639.9|6639.7|6636.9|6643.2|6640.4|6638.2|6635.4|236
1614203100000|2021-02-24 21:45:00|6639.2|6636.4|6643.2|6640.4|6643.2|6640.4|6638.2|6635.4|74
1614203400000|2021-02-24 21:50:00|6643.7|6640.9|6642.7|6639.9|6644.2|6641.4|6639.7|6636.9|176
1614203700000|2021-02-24 21:55:00|6643.7|6640.9|6644.7|6641.9|6647.3|6641.9|6641.7|6636.3|121
1614204000000|2021-02-24 22:00:00|6644.8|6640.8|6641.7|6637.7|6645.2|6640.9|6641.7|6634.2|2083473
1614204300000|2021-02-24 22:05:00|6640.6|6637.8|6636.6|6633.8|6641.2|6637.8|6636.6|6630.7|3750315
1614204600000|2021-02-24 22:10:00|6637.1|6634.3|6648.2|6638.2|6648.2|6644.3|6637.1|6634.3|1251212
1614204900000|2021-02-24 22:15:00|6647.7|6637.7|6645.2|6635.2|6647.7|6639.7|6642.7|6635.2|5213245
1614205200000|2021-02-24 22:20:00|6642.6|6639.8|6642.6|6639.8|6643.2|6639.8|6642.6|6639.2|4379130
1614205500000|2021-02-24 22:25:00|6643.1|6640.3|6647.7|6637.7|6650.7|6644.8|6643.1|6635.2|6258041
1614205800000|2021-02-24 22:30:00|6643.7|6639.7|6646.2|6636.2|6646.7|6639.7|6643.7|6635.7|834439
1614206100000|2021-02-24 22:35:00|6646.7|6636.7|6646.7|6636.7|6646.7|6636.7|6646.7|6636.7|0
1614206400000|2021-02-24 22:40:00|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|6646.2|6636.2|0
1614206700000|2021-02-24 22:45:00|6645.1|6642.3|6647.2|6637.2|6650.2|6642.3|6645.1|6636.7|2086275
1614207000000|2021-02-24 22:50:00|6647.1|6637.1|6647|6644.2|6649.1|6644.2|6647|6637.1|11475246
1614207300000|2021-02-24 22:55:00|6646.5|6643.7|6648.6|6638.6|6649.1|6644.2|6645.6|6638.1|3546944
1614214800000|2021-02-25 01:00:00|6643.3|6640.5|6642.3|6639.5|6651.8|6649|6631.8|6629|794
1614215100000|2021-02-25 01:05:00|6643.3|6640.5|6623.3|6620.5|6645.4|6642.5|6620.8|6618|815
1614215400000|2021-02-25 01:10:00|6624.3|6621.5|6631.3|6628.5|6633.8|6631|6624.3|6621.5|206
1614215700000|2021-02-25 01:15:00|6630.8|6628|6638.8|6636|6644.3|6641.5|6628.3|6625.5|162
1614216000000|2021-02-25 01:20:00|6639.8|6637|6637.3|6634.5|6639.8|6637|6633.3|6630.5|102
1614216300000|2021-02-25 01:25:00|6638.3|6635.5|6644.3|6641.5|6649.3|6646.5|6638.3|6635.5|263
1614216600000|2021-02-25 01:30:00|6644.8|6642|6637.3|6634.5|6645.8|6643|6637.3|6634.5|156
1614216900000|2021-02-25 01:35:00|6638.3|6635.5|6631.8|6629|6642.3|6639.5|6629.3|6626.5|385
1614217200000|2021-02-25 01:40:00|6634.3|6631.5|6627.3|6624.5|6634.3|6631.5|6624.8|6622|372
1614217500000|2021-02-25 01:45:00|6627.8|6625|6631.3|6628.5|6634.3|6631.5|6627.3|6624.5|71
1614217800000|2021-02-25 01:50:00|6631.8|6629|6628.2|6625.4|6631.8|6629|6627.2|6624.4|93
1614218100000|2021-02-25 01:55:00|6629.2|6626.4|6640.2|6637.4|6640.7|6637.9|6628.2|6625.4|294
1614218400000|2021-02-25 02:00:00|6640.7|6637.9|6644.7|6641.9|6646.7|6643.9|6637.7|6634.9|615
1614218700000|2021-02-25 02:05:00|6645.2|6642.4|6640.2|6637.4|6645.2|6642.4|6638.2|6635.3|325
1614219000000|2021-02-25 02:10:00|6640.7|6637.9|6648.2|6645.4|6649.7|6646.9|6639.2|6636.4|241
1614219300000|2021-02-25 02:15:00|6648.7|6645.9|6655.2|6652.4|6655.2|6652.4|6647.7|6644.9|529
1614219600000|2021-02-25 02:20:00|6654.7|6651.9|6653.2|6650.4|6655.7|6652.9|6652.2|6649.4|186
1614219900000|2021-02-25 02:25:00|6653.7|6650.9|6650.2|6647.4|6655.2|6652.4|6649.7|6646.9|149
1614220200000|2021-02-25 02:30:00|6650.7|6647.9|6650.7|6647.9|6654.7|6651.9|6649.2|6646.4|379
1614220500000|2021-02-25 02:35:00|6651.2|6648.4|6651.7|6648.9|6653.7|6650.9|6646.7|6643.9|417
1614220800000|2021-02-25 02:40:00|6652.2|6649.4|6643.2|6640.4|6652.7|6649.9|6640.7|6637.9|294
1614221100000|2021-02-25 02:45:00|6644.2|6641.4|6642.2|6639.4|6647.2|6644.4|6640.2|6637.4|413
1614221400000|2021-02-25 02:50:00|6641.7|6638.9|6642.2|6639.4|6644.2|6641.4|6638.7|6635.9|105
1614221700000|2021-02-25 02:55:00|6642.7|6639.9|6641.2|6638.4|6644.3|6640.9|6639.7|6636.9|139
1614222000000|2021-02-25 03:00:00|6641.7|6638.9|6645.7|6642.9|6646.6|6643.8|6639.7|6636.9|288
1614222300000|2021-02-25 03:05:00|6645.6|6642.8|6649.1|6646.3|6649.1|6646.3|6644.1|6641.3|117
1614222600000|2021-02-25 03:10:00|6649.6|6646.8|6644.6|6641.8|6649.6|6646.8|6642.6|6639.8|255
1614222900000|2021-02-25 03:15:00|6645.1|6642.3|6642.1|6639.3|6645.6|6642.8|6640.1|6637.3|111
1614223200000|2021-02-25 03:20:00|6642.6|6639.8|6645.1|6642.3|6646.6|6643.8|6641.6|6638.8|489
1614223500000|2021-02-25 03:25:00|6645.6|6642.8|6642.6|6639.8|6647.1|6644.3|6642.6|6639.8|134
1614223800000|2021-02-25 03:30:00|6642.1|6639.3|6640.1|6637.3|6642.6|6639.8|6639.1|6636.3|90
1614224100000|2021-02-25 03:35:00|6641.1|6638.3|6639.1|6636.3|6641.6|6638.8|6636.6|6633.8|173
1614224400000|2021-02-25 03:40:00|6639.6|6636.8|6636.6|6633.8|6640.1|6637.3|6636.6|6633.8|41
1614224700000|2021-02-25 03:45:00|6637.1|6634.3|6634.6|6631.8|6637.1|6634.3|6634.6|6631.8|219
1614225000000|2021-02-25 03:50:00|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6633.1|6630.3|78
1614225300000|2021-02-25 03:55:00|6635.1|6632.3|6632.1|6629.3|6637.1|6634.3|6631.1|6628.3|159
1614225600000|2021-02-25 04:00:00|6631.6|6628.8|6633.6|6630.8|6635.1|6632.3|6631.6|6628.8|12
1614225900000|2021-02-25 04:05:00|6633.1|6630.3|6630.6|6627.8|6633.1|6630.3|6630.6|6627.8|75
1614226200000|2021-02-25 04:10:00|6631.1|6628.3|6634.1|6631.3|6634.1|6631.3|6630.6|6627.8|323
1614226500000|2021-02-25 04:15:00|6633.6|6630.8|6631|6628.2|6634.1|6631.3|6630.5|6627.7|42
1614226800000|2021-02-25 04:20:00|6630.5|6627.7|6627.5|6624.7|6630.5|6627.7|6627|6624.2|83
1614227100000|2021-02-25 04:25:00|6626.5|6623.7|6630.5|6627.7|6632.5|6629.7|6626.5|6623.7|66
1614227400000|2021-02-25 04:30:00|6631|6628.2|6627.5|6624.7|6631.5|6628.7|6627.5|6624.7|73
1614227700000|2021-02-25 04:35:00|6627|6624.2|6624|6621.2|6627|6624.2|6622.5|6619.7|116
1614228000000|2021-02-25 04:40:00|6623.5|6620.7|6620.5|6617.7|6626|6623.2|6620.5|6617.7|129
1614228300000|2021-02-25 04:45:00|6619.5|6616.7|6619.5|6616.7|6620|6617.2|6617.5|6614.7|197
1614228600000|2021-02-25 04:50:00|6619|6616.2|6616.5|6613.7|6619|6616.2|6616.5|6613.7|72
1614228900000|2021-02-25 04:55:00|6616|6613.2|6611.5|6608.7|6616|6613.2|6611.5|6608.7|112
1614229200000|2021-02-25 05:00:00|6612.5|6609.7|6618|6615.2|6618.5|6615.7|6612|6609.2|124
1614229500000|2021-02-25 05:05:00|6618.5|6615.7|6614.5|6611.7|6618.5|6615.7|6614.5|6611.7|75
1614229800000|2021-02-25 05:10:00|6614|6611.2|6619|6616.2|6620|6617.2|6613|6610.2|90
1614230100000|2021-02-25 05:15:00|6618.5|6615.7|6628.5|6625.7|6631|6628.2|6618.5|6615.7|321
1614230400000|2021-02-25 05:20:00|6628|6625.2|6628.5|6625.7|6630.5|6627.7|6627.5|6624.7|53
1614230700000|2021-02-25 05:25:00|6628|6625.2|6627.4|6624.6|6630|6627.2|6626|6623.2|39
1614231000000|2021-02-25 05:30:00|6628.4|6625.6|6649.9|6647.1|6651|6647.6|6628.4|6625.6|468
1614231300000|2021-02-25 05:35:00|6650.4|6647.6|6649.9|6647.1|6651.4|6648.6|6643.9|6641.1|869
1614231600000|2021-02-25 05:40:00|6649.4|6646.6|6658.9|6656.1|6659.4|6656.6|6648.9|6646.1|390
1614231900000|2021-02-25 05:45:00|6659.4|6656.6|6651.9|6649.1|6659.4|6656.6|6648.4|6645.6|238
1614232200000|2021-02-25 05:50:00|6651.4|6648.6|6652.9|6650.1|6655.4|6652.6|6648.9|6646.1|164
1614232500000|2021-02-25 05:55:00|6652.4|6649.6|6640.9|6638.1|6654.4|6651.6|6640.4|6637.6|105
1614232800000|2021-02-25 06:00:00|6640.4|6637.6|6640.9|6638.1|6647.4|6644.6|6639.4|6636.6|136
1614233100000|2021-02-25 06:05:00|6641.4|6638.6|6630.9|6628.1|6641.4|6638.6|6628.9|6626.1|507
1614233400000|2021-02-25 06:10:00|6630.4|6627.6|6630.9|6628.1|6635.4|6632.6|6628.4|6625.6|281
1614233700000|2021-02-25 06:15:00|6630.4|6627.6|6634.4|6631.6|6635.4|6632.6|6630.4|6627.6|151
1614234000000|2021-02-25 06:20:00|6633.9|6631.1|6638.4|6635.6|6639.4|6636.6|6632.4|6629.6|408
1614234300000|2021-02-25 06:25:00|6638.9|6636.1|6637.9|6635.1|6638.9|6636.1|6635.4|6632.6|59
1614234600000|2021-02-25 06:30:00|6637.4|6634.6|6639.9|6637.1|6643.4|6640.6|6636.4|6633.6|79
1614234900000|2021-02-25 06:35:00|6639.4|6636.6|6638.9|6636.1|6639.9|6637.1|6634.4|6631.6|267
1614235200000|2021-02-25 06:40:00|6639.4|6636.6|6642.8|6640|6644.4|6641.6|6638.9|6636.1|178
1614235500000|2021-02-25 06:45:00|6642.9|6640.1|6641.3|6638.5|6644.4|6641.6|6641.3|6638.5|337
1614235800000|2021-02-25 06:50:00|6640.3|6637.5|6640.3|6637.5|6641.3|6638.5|6636.9|6634.1|238
1614236100000|2021-02-25 06:55:00|6641.3|6638.5|6638.8|6636|6642.3|6639.5|6638.3|6635.5|194
1614236400000|2021-02-25 07:00:00|6638.3|6635.5|6635.3|6632.5|6640.3|6637.5|6633.3|6630.5|495
1614236700000|2021-02-25 07:05:00|6636.3|6633.5|6638.8|6636|6639.8|6637|6635.3|6632.5|84
1614237000000|2021-02-25 07:10:00|6639.3|6636.5|6649.3|6646.5|6651.8|6649|6638.8|6636|688
1614237300000|2021-02-25 07:15:00|6650.3|6647.5|6656.8|6654|6659.3|6656.5|6650.3|6647.5|542
1614237600000|2021-02-25 07:20:00|6656.3|6653.5|6650.8|6648|6656.3|6653.5|6650.3|6647.5|207
1614237900000|2021-02-25 07:25:00|6651.3|6648.5|6648.3|6645.5|6652.3|6649.5|6648.3|6645.5|236
1614238200000|2021-02-25 07:30:00|6649.3|6646.5|6652.3|6649.5|6655.3|6652.5|6648.3|6645.5|395
1614238500000|2021-02-25 07:35:00|6653.3|6650.5|6654.8|6652|6655.3|6652.5|6647.3|6644.5|456
1614238800000|2021-02-25 07:40:00|6655.3|6652.5|6666.3|6663.5|6666.3|6663.5|6651.3|6648.5|953
1614239100000|2021-02-25 07:45:00|6665.8|6663|6671.3|6668.5|6674.3|6671.5|6665.3|6662.5|1445
1614239400000|2021-02-25 07:50:00|6672.3|6669.5|6673.8|6671|6679.7|6676.9|6671.3|6668.5|934
1614239700000|2021-02-25 07:55:00|6674.2|6671.4|6676.7|6673.9|6677.7|6674.9|6669.2|6666.4|1250
1614240000000|2021-02-25 08:00:00|6676.3|6673.5|6674.7|6671.9|6678.2|6675.4|6665.2|6662.4|778
1614240300000|2021-02-25 08:05:00|6675.2|6672.4|6667.2|6664.4|6675.2|6672.4|6660.2|6657.4|691
1614240600000|2021-02-25 08:10:00|6668.2|6665.4|6674.7|6671.9|6678.2|6675.4|6662.2|6659.4|2159
1614240900000|2021-02-25 08:15:00|6674.2|6671.4|6668.7|6665.9|6679.2|6676.4|6667.2|6664.4|1044
1614241200000|2021-02-25 08:20:00|6668.2|6665.4|6678.2|6675.4|6678.2|6675.4|6662.2|6659.4|1921
1614241500000|2021-02-25 08:25:00|6679.2|6676.4|6674.2|6671.4|6682.2|6679.4|6671.2|6668.4|3874
1614241800000|2021-02-25 08:30:00|6675.2|6672.4|6663.2|6660.4|6677.7|6674.9|6662.2|6659.4|2353
1614242100000|2021-02-25 08:35:00|6662.7|6659.9|6668.2|6665.4|6671.7|6668.9|6661.2|6658.4|1108
1614242400000|2021-02-25 08:40:00|6667.7|6664.9|6663.2|6660.4|6670.2|6667.4|6663.2|6660.4|1060
1614242700000|2021-02-25 08:45:00|6663.7|6660.9|6676.7|6673.9|6681.2|6678.4|6663.2|6660.4|1725
1614243000000|2021-02-25 08:50:00|6677.2|6674.4|6673.2|6670.4|6677.2|6674.4|6671.2|6668.4|1056
1614243300000|2021-02-25 08:55:00|6672.7|6669.9|6677.1|6674.3|6677.1|6674.3|6668.2|6665.4|926
1614243600000|2021-02-25 09:00:00|6677.2|6674.4|6670.2|6667.4|6677.2|6674.4|6668.2|6665.4|2382
1614243900000|2021-02-25 09:05:00|6670.1|6667.3|6670.1|6667.3|6673.6|6670.8|6663.1|6660.3|933
1614244200000|2021-02-25 09:10:00|6672.1|6669.3|6678.6|6675.8|6680.1|6677.3|6670.1|6667.3|1467
1614244500000|2021-02-25 09:15:00|6679.1|6676.3|6663.6|6660.8|6682.1|6679.3|6662.1|6659.3|1274
1614244800000|2021-02-25 09:20:00|6664.1|6661.3|6657.1|6654.3|6664.1|6661.3|6654.1|6651.3|1023
1614245100000|2021-02-25 09:25:00|6656.6|6653.8|6653.6|6650.8|6659.1|6656.3|6649.1|6646.3|994
1614245400000|2021-02-25 09:30:00|6654.1|6651.3|6653.1|6650.3|6660.1|6657.3|6649.6|6646.8|1022
1614245700000|2021-02-25 09:35:00|6652.6|6649.8|6651.6|6648.8|6653.1|6650.3|6643.1|6640.3|733
1614246000000|2021-02-25 09:40:00|6651.1|6648.3|6660.1|6657.3|6660.6|6657.8|6650.1|6647.3|1140
1614246300000|2021-02-25 09:45:00|6659.6|6656.8|6648.1|6645.3|6660.1|6657.3|6646.1|6643.3|1073
1614246600000|2021-02-25 09:50:00|6647.6|6644.8|6646.1|6643.3|6650.1|6647.3|6645.1|6642.3|657
1614246900000|2021-02-25 09:55:00|6646.6|6643.8|6654.6|6651.8|6654.6|6651.8|6645.1|6642.3|683
1614247200000|2021-02-25 10:00:00|6655.1|6652.3|6646.1|6643.3|6655.1|6652.3|6646.1|6643.3|516
1614247500000|2021-02-25 10:05:00|6646.6|6643.8|6649.1|6646.3|6651.1|6648.3|6645.1|6642.3|777
1614247800000|2021-02-25 10:10:00|6650.1|6647.3|6650.1|6647.3|6656.1|6653.3|6649.6|6646.8|619
1614248100000|2021-02-25 10:15:00|6649.6|6646.8|6651|6648.2|6654.6|6651.8|6647.1|6644.3|396
1614248400000|2021-02-25 10:20:00|6650.6|6647.8|6647.5|6644.7|6655|6652.2|6647|6644.2|618
1614248700000|2021-02-25 10:25:00|6648|6645.2|6639|6636.2|6652|6649.2|6638|6635.2|1560
1614249000000|2021-02-25 10:30:00|6638.5|6635.7|6644|6641.2|6644|6641.2|6634.1|6631.3|1715
1614249300000|2021-02-25 10:35:00|6644.1|6641.3|6647|6644.2|6650|6647.2|6642|6639.2|809
1614249600000|2021-02-25 10:40:00|6648|6645.2|6650|6647.2|6654|6651.2|6646|6643.2|1161
1614249900000|2021-02-25 10:45:00|6650.5|6647.7|6641|6638.2|6652|6649.2|6640|6637.2|527
1614250200000|2021-02-25 10:50:00|6640.5|6637.7|6641|6638.2|6643|6640.2|6639|6636.2|1158
1614250500000|2021-02-25 10:55:00|6640.5|6637.7|6642|6639.2|6646|6643.2|6639|6636.2|1082
1614250800000|2021-02-25 11:00:00|6641.5|6638.7|6637.5|6634.7|6643|6640.2|6634|6631.2|903
1614251100000|2021-02-25 11:05:00|6637|6634.2|6636.5|6633.7|6641|6638.2|6634|6631.2|939
1614251400000|2021-02-25 11:10:00|6636|6633.2|6638|6635.2|6641|6638.2|6635|6632.2|898
1614251700000|2021-02-25 11:15:00|6637.5|6634.7|6639.5|6636.7|6641.5|6638.7|6635|6632.2|1183
1614252000000|2021-02-25 11:20:00|6640|6637.2|6632|6629.2|6640|6637.2|6628.5|6625.7|499
1614252300000|2021-02-25 11:25:00|6632.5|6629.7|6633|6630.2|6637|6634.2|6631|6628.2|670
1614252600000|2021-02-25 11:30:00|6632|6629.2|6628|6625.2|6632|6629.2|6627|6624.2|1845
1614252900000|2021-02-25 11:35:00|6628.5|6625.7|6625|6622.2|6632|6629.2|6624|6621.2|857
1614253200000|2021-02-25 11:40:00|6625.9|6623.1|6636.9|6634.1|6637.9|6635.1|6624|6621.2|424
1614253500000|2021-02-25 11:45:00|6637.9|6635.1|6631.9|6629.1|6638.4|6635.6|6628.4|6625.6|1087
1614253800000|2021-02-25 11:50:00|6632|6629.2|6640.9|6638.1|6643.4|6640.6|6632|6629.2|958
1614254100000|2021-02-25 11:55:00|6640.4|6637.6|6636.4|6633.6|6641.9|6639.1|6635.9|6633.1|787
1614254400000|2021-02-25 12:00:00|6636.9|6634.1|6645.4|6642.6|6647.9|6645.1|6635.9|6633.1|3245
1614254700000|2021-02-25 12:05:00|6645.9|6643.1|6637.9|6635.1|6646.9|6644.1|6632.4|6629.6|974
1614255000000|2021-02-25 12:10:00|6637.4|6634.6|6642.9|6640.1|6645.9|6643.1|6635.9|6633.1|410
1614255300000|2021-02-25 12:15:00|6643.4|6640.6|6646.9|6644.1|6647.4|6644.6|6641.9|6639.1|1037
1614255600000|2021-02-25 12:20:00|6645.9|6643.1|6654.9|6652.1|6655.9|6653.1|6643.9|6641.1|2073
1614255900000|2021-02-25 12:25:00|6653.9|6651.1|6654.9|6652.1|6656.9|6654.1|6649.4|6646.6|768
1614256200000|2021-02-25 12:30:00|6653.9|6651.1|6649.9|6647.1|6653.9|6651.1|6647.9|6645.1|514
1614256500000|2021-02-25 12:35:00|6649.4|6646.6|6652.8|6650|6652.8|6650|6646.9|6644.1|423
1614256800000|2021-02-25 12:40:00|6652.4|6649.6|6648.8|6646|6655.8|6653|6646.9|6644.1|748
1614257100000|2021-02-25 12:45:00|6647.8|6645|6652.8|6650|6653.8|6651|6647.8|6645|413
1614257400000|2021-02-25 12:50:00|6651.9|6649.1|6647.8|6645|6652.8|6650|6645.8|6643|394
1614257700000|2021-02-25 12:55:00|6648.8|6646|6648.3|6645.5|6650.8|6648|6646.8|6644|384
1614258000000|2021-02-25 13:00:00|6647.8|6645|6638.8|6636|6648.8|6646|6637.8|6635|1043
1614258300000|2021-02-25 13:05:00|6639.3|6636.5|6637.8|6635|6647.3|6644.5|6635.8|6633|1070
1614258600000|2021-02-25 13:10:00|6637.3|6634.5|6632.8|6630|6639.8|6637|6631.8|6629|1119
1614258900000|2021-02-25 13:15:00|6633.3|6630.5|6623.8|6621|6633.8|6631|6622.8|6620|2858
1614259200000|2021-02-25 13:20:00|6623.3|6620.5|6612.8|6610|6626.8|6624|6611.8|6609|2182
1614259500000|2021-02-25 13:25:00|6613.3|6610.5|6614.8|6612|6619.8|6617|6610.8|6608|1604
1614259800000|2021-02-25 13:30:00|6614.3|6611.5|6620.8|6618|6620.8|6618|6610.8|6608|910
1614260100000|2021-02-25 13:35:00|6620.3|6617.5|6627.8|6625|6630.8|6628|6618.8|6616|1039
1614260400000|2021-02-25 13:40:00|6627.3|6624.5|6623.3|6620.5|6628.3|6625.5|6620.8|6618|1312
1614260700000|2021-02-25 13:45:00|6623.8|6621|6625.8|6623|6629.8|6627|6620.8|6618|1134
1614261000000|2021-02-25 13:50:00|6624.8|6622|6613.8|6611|6626.3|6623.5|6613.8|6611|355
1614261300000|2021-02-25 13:55:00|6614.3|6611.5|6608.8|6606|6618.8|6616|6608.8|6606|1895
1614261600000|2021-02-25 14:00:00|6607.8|6605|6586.3|6583.5|6615.8|6613|6582.8|6580|4259
1614261900000|2021-02-25 14:05:00|6586.8|6584|6576.3|6573.5|6589.3|6586.5|6573.8|6571|3440
1614262200000|2021-02-25 14:10:00|6575.8|6573|6569.3|6566.5|6578.8|6576|6563.8|6561|1602
1614262500000|2021-02-25 14:15:00|6569.8|6567|6587.2|6584.4|6588.3|6585.5|6566.8|6564|3569
1614262800000|2021-02-25 14:20:00|6586.8|6584|6588.7|6585.9|6590.7|6587.9|6579.3|6576.5|1686
1614263100000|2021-02-25 14:25:00|6589.7|6586.9|6589.7|6586.9|6593.7|6590.9|6586.7|6583.9|2330
1614263400000|2021-02-25 14:30:00|6590.2|6587.4|6583.2|6580.4|6593.7|6590.9|6578.7|6575.9|1845
1614263700000|2021-02-25 14:35:00|6582.7|6579.9|6588.2|6585.4|6588.7|6585.9|6566.7|6563.9|3381
1614264000000|2021-02-25 14:40:00|6587.7|6584.9|6602.7|6599.9|6604.7|6601.9|6587.7|6584.9|2354
1614264300000|2021-02-25 14:45:00|6603.2|6600.4|6589.7|6586.9|6604.7|6601.9|6587.7|6584.9|1486
1614264600000|2021-02-25 14:50:00|6588.7|6585.9|6585.2|6582.4|6598.2|6595.4|6582.7|6579.9|1627
1614264900000|2021-02-25 14:55:00|6584.7|6581.9|6585.2|6582.4|6590.7|6587.9|6578.7|6575.9|1496
1614265200000|2021-02-25 15:00:00|6585.7|6582.9|6593.7|6590.9|6601.7|6598.9|6581.7|6578.9|1843
1614265500000|2021-02-25 15:05:00|6594.7|6591.9|6581.2|6578.4|6598.7|6595.9|6578.7|6575.9|1445
1614265800000|2021-02-25 15:10:00|6581.7|6578.9|6583.7|6580.9|6593.2|6590.4|6578.7|6575.9|1532
1614266100000|2021-02-25 15:15:00|6583.2|6580.4|6595.7|6592.9|6598.7|6595.9|6580.7|6577.9|989
1614266400000|2021-02-25 15:20:00|6596.2|6593.4|6585.7|6582.9|6600.7|6597.9|6585.7|6582.9|1781
1614266700000|2021-02-25 15:25:00|6586.2|6583.4|6592.6|6589.8|6595.1|6592.3|6580.7|6577.9|1900
1614267000000|2021-02-25 15:30:00|6593.1|6590.3|6598.6|6595.8|6602.1|6599.3|6590.6|6587.8|2043
1614267300000|2021-02-25 15:35:00|6597.6|6594.8|6598.1|6595.3|6602.6|6599.8|6586.1|6583.3|2607
1614267600000|2021-02-25 15:40:00|6597.6|6594.8|6609.6|6606.8|6613.6|6610.8|6588.6|6585.8|3765
1614267900000|2021-02-25 15:45:00|6609.1|6606.3|6587.1|6584.3|6609.6|6606.8|6587.1|6584.3|2071
1614268200000|2021-02-25 15:50:00|6586.6|6583.8|6587.1|6584.3|6596.1|6593.3|6583.6|6580.8|1317
1614268500000|2021-02-25 15:55:00|6586.6|6583.8|6592.1|6589.3|6600.6|6597.8|6586.6|6583.8|957
1614268800000|2021-02-25 16:00:00|6592.6|6589.8|6598.6|6595.8|6600.6|6597.8|6589.6|6586.8|1199
1614269100000|2021-02-25 16:05:00|6598.1|6595.3|6598.6|6595.8|6602.6|6599.8|6592.1|6589.3|1245
1614269400000|2021-02-25 16:10:00|6599.1|6596.3|6600.1|6597.3|6611.6|6608.8|6597.6|6594.8|2599
1614269700000|2021-02-25 16:15:00|6600.6|6597.8|6603.1|6600.3|6612.6|6609.8|6599.1|6596.3|1971
1614270000000|2021-02-25 16:20:00|6602.6|6599.8|6620.5|6617.7|6620.5|6617.7|6602.6|6599.8|2703
1614270300000|2021-02-25 16:25:00|6621|6618.2|6629.5|6626.7|6631.5|6628.7|6619.5|6616.7|7136
1614270600000|2021-02-25 16:30:00|6628.5|6625.7|6626.5|6623.7|6629.5|6626.7|6620.5|6617.7|5437
1614270900000|2021-02-25 16:35:00|6626|6623.2|6627.5|6624.7|6640.5|6637.7|6624.5|6621.7|4877
1614271200000|2021-02-25 16:40:00|6628|6625.2|6618|6615.2|6628|6625.2|6610.5|6607.7|2246
1614271500000|2021-02-25 16:45:00|6617.6|6614.8|6614|6611.2|6619.5|6616.7|6608.5|6605.7|1245
1614271800000|2021-02-25 16:50:00|6614.5|6611.7|6622.5|6619.7|6622.5|6619.7|6606.5|6603.7|1840
1614272100000|2021-02-25 16:55:00|6621.5|6618.7|6632|6629.2|6634|6631.2|6621.5|6618.6|2365
1614272400000|2021-02-25 17:00:00|6631.5|6628.7|6617.5|6614.7|6632.5|6629.7|6615|6612.2|2202
1614272700000|2021-02-25 17:05:00|6618|6615.2|6615|6612.2|6619.5|6616.7|6609.5|6606.7|1299
1614273000000|2021-02-25 17:10:00|6615.5|6612.7|6607|6604.2|6615.5|6612.7|6601.5|6598.7|2573
1614273300000|2021-02-25 17:15:00|6606.5|6603.7|6605.5|6602.7|6617.5|6614.7|6605.5|6602.7|795
1614273600000|2021-02-25 17:20:00|6606.5|6603.7|6612.5|6609.7|6617.5|6614.7|6603.5|6600.7|1238
1614273900000|2021-02-25 17:25:00|6612|6609.2|6615|6612.2|6618.5|6615.7|6608.5|6605.7|1693
1614274200000|2021-02-25 17:30:00|6615.5|6612.7|6617.5|6614.7|6618.5|6615.7|6608.5|6605.7|1256
1614274500000|2021-02-25 17:35:00|6618|6615.2|6625.9|6623.1|6627.4|6624.6|6611|6608.2|1915
1614274800000|2021-02-25 17:40:00|6626|6623.2|6635.4|6632.6|6635.4|6632.6|6621.5|6618.7|1088
1614275100000|2021-02-25 17:45:00|6634.4|6631.6|6631.9|6629.1|6637.4|6634.6|6630.4|6627.6|1210
1614275400000|2021-02-25 17:50:00|6632.4|6629.6|6616.4|6613.6|6632.4|6629.6|6615.4|6612.6|839
1614275700000|2021-02-25 17:55:00|6615.9|6613.1|6603.4|6600.6|6620.4|6617.6|6600.4|6597.6|2967
1614276000000|2021-02-25 18:00:00|6601.9|6599.1|6586.4|6583.6|6607.4|6604.6|6584.9|6582.1|2236
1614276300000|2021-02-25 18:05:00|6586.9|6584.1|6585.9|6583.1|6592.4|6589.6|6581.4|6578.6|1797
1614276600000|2021-02-25 18:10:00|6585.4|6582.6|6586.4|6583.6|6586.9|6584.1|6573.4|6570.6|2087
1614276900000|2021-02-25 18:15:00|6585.4|6582.6|6578.9|6576.1|6585.4|6582.6|6572.9|6570.1|1374
1614277200000|2021-02-25 18:20:00|6579.4|6576.6|6573.9|6571.1|6581.4|6578.6|6570.4|6567.6|1313
1614277500000|2021-02-25 18:25:00|6574.4|6571.6|6576.4|6573.6|6586.9|6584.1|6572.4|6569.6|827
1614277800000|2021-02-25 18:30:00|6576.9|6574.1|6575.9|6573.1|6577.9|6575.1|6570.4|6567.6|1419
1614278100000|2021-02-25 18:35:00|6576.4|6573.6|6582.9|6580.1|6583.4|6580.6|6570.4|6567.6|1042
1614278400000|2021-02-25 18:40:00|6583.4|6580.6|6595.4|6592.6|6596.4|6593.6|6580.4|6577.6|1202
1614278700000|2021-02-25 18:45:00|6594.4|6591.6|6594.4|6591.6|6595.4|6592.6|6588.4|6585.6|2307
1614279000000|2021-02-25 18:50:00|6593.9|6591.1|6586.9|6584.1|6595.4|6592.6|6585.4|6582.6|1065
1614279300000|2021-02-25 18:55:00|6586.4|6583.6|6595.4|6592.6|6596.4|6593.6|6585.4|6582.6|1576
1614279600000|2021-02-25 19:00:00|6594.9|6592.1|6607.4|6604.6|6609.4|6606.6|6589.4|6586.6|3872
1614279900000|2021-02-25 19:05:00|6606.4|6603.6|6617.9|6615.1|6621.4|6618.6|6606.4|6603.6|2215
1614280200000|2021-02-25 19:10:00|6618.4|6615.6|6608.4|6605.6|6619.4|6616.6|6608.4|6605.6|1456
1614280500000|2021-02-25 19:15:00|6608.9|6606.1|6616.3|6613.5|6619.4|6616.6|6608.9|6606.1|1873
1614280800000|2021-02-25 19:20:00|6616.4|6613.6|6621.8|6619|6627.3|6624.5|6614.9|6612.1|4365
1614281100000|2021-02-25 19:25:00|6621.3|6618.5|6606.8|6604|6627.8|6625|6605.3|6602.5|13859
1614281400000|2021-02-25 19:30:00|6606.9|6604.1|6612.3|6609.5|6612.8|6610|6593.8|6591|3349
1614281700000|2021-02-25 19:35:00|6611.8|6609|6603.3|6600.5|6614.8|6612|6602.3|6599.5|1115
1614282000000|2021-02-25 19:40:00|6602.8|6600|6601.8|6599|6605.3|6602.5|6598.8|6596|1430
1614282300000|2021-02-25 19:45:00|6601.9|6599.1|6606.3|6603.5|6606.3|6603.5|6601.3|6598.5|843
1614282600000|2021-02-25 19:50:00|6605.3|6602.5|6605.8|6603|6613.8|6611|6605.3|6602.5|436
1614282900000|2021-02-25 19:55:00|6605.3|6602.5|6596.3|6593.5|6606.3|6603.5|6595.3|6592.5|584
1614283200000|2021-02-25 20:00:00|6596.8|6594|6595.8|6593|6603.3|6600.5|6595.3|6592.5|541
1614283500000|2021-02-25 20:05:00|6596.3|6593.5|6590.8|6588|6596.3|6593.5|6590.3|6587.5|356
1614283800000|2021-02-25 20:10:00|6590.3|6587.5|6597.8|6595|6598.3|6595.5|6590.3|6587.5|779
1614284100000|2021-02-25 20:15:00|6597.3|6594.5|6600.8|6598|6601.3|6598.5|6592.3|6589.5|713
1614284400000|2021-02-25 20:20:00|6600.3|6597.5|6608.3|6605.5|6608.3|6605.5|6600.3|6597.5|2534
1614284700000|2021-02-25 20:25:00|6608.2|6605.4|6604.2|6601.4|6614.8|6612|6603.2|6600.4|953
1614285000000|2021-02-25 20:30:00|6603.8|6601|6592.7|6589.9|6609.7|6606.9|6590.7|6587.9|1215
1614285300000|2021-02-25 20:35:00|6592.2|6589.4|6596.2|6593.4|6597.2|6594.4|6589.7|6586.9|717
1614285600000|2021-02-25 20:40:00|6596.7|6593.9|6599.2|6596.4|6602.2|6599.4|6591.7|6588.9|603
1614285900000|2021-02-25 20:45:00|6598.7|6595.9|6603.2|6600.4|6608.7|6605.9|6598.2|6595.4|651
1614286200000|2021-02-25 20:50:00|6603.7|6600.9|6600.2|6597.4|6603.7|6600.9|6596.2|6593.4|153
1614286500000|2021-02-25 20:55:00|6601.2|6598.4|6595.2|6592.4|6602.2|6599.4|6594.2|6591.4|683
1614286800000|2021-02-25 21:00:00|6595.7|6592.9|6601.7|6598.9|6604.2|6601.4|6595.2|6592.4|504
1614287100000|2021-02-25 21:05:00|6602.2|6599.4|6602.7|6599.9|6604.2|6601.4|6600.2|6597.4|91
1614287400000|2021-02-25 21:10:00|6603.2|6600.4|6598.7|6595.9|6604.2|6601.4|6596.2|6593.4|165
1614287700000|2021-02-25 21:15:00|6598.2|6595.4|6592.7|6589.9|6599.7|6596.9|6592.2|6589.4|445
1614288000000|2021-02-25 21:20:00|6592.2|6589.4|6594.7|6591.9|6596.1|6593.3|6591.2|6588.4|93
1614288300000|2021-02-25 21:25:00|6594.2|6591.4|6592.2|6589.4|6596.6|6593.8|6591.7|6588.9|84
1614288600000|2021-02-25 21:30:00|6592.6|6589.8|6590.1|6587.3|6593.1|6590.3|6590.1|6587.3|249
1614288900000|2021-02-25 21:35:00|6590.6|6587.8|6594.6|6591.8|6595.1|6592.3|6590.1|6587.3|104
1614289200000|2021-02-25 21:40:00|6594.1|6591.3|6594.6|6591.8|6595.1|6592.3|6592.1|6589.3|17
1614289500000|2021-02-25 21:45:00|6595.1|6592.3|6621.1|6618.3|6621.6|6618.8|6593.6|6590.7|392
1614289800000|2021-02-25 21:50:00|6621.6|6618.8|6611.7|6607.7|6624.1|6621.3|6606.5|6603.2|952
1614290100000|2021-02-25 21:55:00|6612.7|6608.7|6611.7|6607.7|6617.2|6611.8|6609.1|6603.2|101
1614290400000|2021-02-25 22:00:00|6613.7|6603.7|6615.2|6605.2|6616.7|6609.3|6611.7|6601.7|8
1614290700000|2021-02-25 22:05:00|6613.2|6603.2|6612.2|6602.2|6614.7|6604.7|6611.2|6601.2|0
1614291000000|2021-02-25 22:10:00|||||||||25
1614291300000|2021-02-25 22:15:00|6614.1|6604.1|6613.2|6603.2|6614.7|6604.7|6610.7|6600.7|2
1614291600000|2021-02-25 22:20:00|6613.6|6603.6|6610.7|6600.7|6613.7|6603.7|6606.7|6599.2|7
1614291900000|2021-02-25 22:25:00|6604.1|6601.3|6610.7|6600.7|6611.2|6601.3|6604.1|6599.2|134
1614292200000|2021-02-25 22:30:00|6610.2|6600.2|6609.7|6599.7|6610.7|6600.7|6609.7|6599.7|0
1614292500000|2021-02-25 22:35:00|6610.7|6600.7|6610.7|6600.7|6610.7|6600.7|6610.2|6600.2|0
1614293100000|2021-02-25 22:45:00|6610.6|6600.6|6610.1|6600.1|6610.6|6600.6|6610.1|6600.1|0
1614293400000|2021-02-25 22:50:00|6610.6|6600.6|6599.6|6596.8|6610.6|6600.6|6599.6|6596.8|24
1614293700000|2021-02-25 22:55:00|6599.5|6596.7|6604.6|6600.6|6606.1|6600.7|6599.5|6595.1|3
1614301200000|2021-02-26 01:00:00|6593.8|6591|6589.3|6586.5|6598.8|6596|6583.3|6580.4|831
1614301500000|2021-02-26 01:05:00|6588.8|6586|6556.4|6552.4|6589.8|6587|6554.8|6552|1226
1614301800000|2021-02-26 01:10:00|6555.4|6552.6|6549.3|6546.5|6564.3|6561.5|6537.4|6533|867
1614302100000|2021-02-26 01:15:00|6548.8|6546|6562.4|6559.6|6566.4|6563.5|6543.8|6540.4|883
1614302400000|2021-02-26 01:20:00|6562.3|6559.5|6564.8|6562|6568.3|6565.5|6559.9|6557.1|384
1614302700000|2021-02-26 01:25:00|6564.3|6561.5|6560.3|6557.5|6569.3|6566.5|6558.8|6556|441
1614303000000|2021-02-26 01:30:00|6560.8|6558|6549.3|6546.5|6561.3|6558.5|6537.3|6534.5|1102
1614303300000|2021-02-26 01:35:00|6548.8|6546|6556.3|6553.5|6559.8|6557|6545.3|6542.5|182
1614303600000|2021-02-26 01:40:00|6557.3|6554.5|6560.3|6557.5|6566.3|6563.5|6554.8|6552|261
1614303900000|2021-02-26 01:45:00|6560.8|6558|6568.2|6565.4|6568.3|6565.5|6558.3|6555.5|282
1614304200000|2021-02-26 01:50:00|6567.3|6564.5|6579.8|6577|6580.7|6577.9|6566.3|6563.5|490
1614304500000|2021-02-26 01:55:00|6579.3|6576.5|6582.8|6580|6585.8|6583|6575.8|6573|259
1614304800000|2021-02-26 02:00:00|6583.2|6580.4|6589.8|6587|6593.3|6590.4|6581.3|6578.5|349
1614305100000|2021-02-26 02:05:00|6590.2|6587.4|6594.2|6591.4|6602.7|6599.9|6590.2|6587.4|394
1614305400000|2021-02-26 02:10:00|6594.3|6591.5|6586.2|6583.4|6594.3|6591.5|6583.2|6580.4|169
1614305700000|2021-02-26 02:15:00|6586.7|6583.9|6584.2|6581.4|6588.7|6585.9|6581.3|6578.3|74
1614306000000|2021-02-26 02:20:00|6584.7|6581.9|6588.2|6585.4|6588.2|6585.4|6581.2|6578.4|86
1614306300000|2021-02-26 02:25:00|6587.7|6584.9|6587.2|6584.4|6593.2|6590.4|6586.2|6583.4|105
1614306600000|2021-02-26 02:30:00|6587.7|6584.9|6582.2|6579.4|6591.3|6588.4|6580.7|6577.9|103
1614306900000|2021-02-26 02:35:00|6582.7|6579.9|6578.2|6575.4|6587.3|6584.4|6577.7|6574.9|172
1614307200000|2021-02-26 02:40:00|6579.2|6576.4|6576.2|6573.4|6580.2|6577.4|6575.2|6572.3|54
1614307500000|2021-02-26 02:45:00|6577.2|6574.4|6570.2|6567.4|6577.2|6574.4|6568.2|6565.4|197
1614307800000|2021-02-26 02:50:00|6569.7|6566.9|6573.2|6570.4|6580.7|6577.9|6568.2|6565.4|312
1614308100000|2021-02-26 02:55:00|6574.2|6571.4|6575.7|6572.9|6581.7|6578.9|6574.2|6571.2|111
1614308400000|2021-02-26 03:00:00|6575.2|6572.4|6576.2|6573.4|6577.1|6574.3|6571.7|6568.9|148
1614308700000|2021-02-26 03:05:00|6576.7|6573.9|6576.2|6573.4|6578.7|6575.9|6573.7|6570.9|86
1614309000000|2021-02-26 03:10:00|6577.2|6574.4|6572.7|6569.9|6586.2|6583.4|6571.7|6568.9|149
1614309300000|2021-02-26 03:15:00|6573.2|6570.4|6572.2|6569.4|6577.7|6574.9|6570.2|6567.4|111
1614309600000|2021-02-26 03:20:00|6571.7|6568.9|6573.2|6570.4|6574.7|6571.9|6571.7|6568.9|41
1614309900000|2021-02-26 03:25:00|6572.7|6569.9|6575.2|6572.4|6578.7|6575.9|6572.7|6569.9|102
1614310200000|2021-02-26 03:30:00|6575.7|6572.9|6573.2|6570.4|6576.3|6573.3|6570.2|6567.4|53
1614310500000|2021-02-26 03:35:00|6573.6|6570.8|6571.1|6568.3|6574.7|6571.9|6570.2|6567.4|17
1614310800000|2021-02-26 03:40:00|6570.2|6567.4|6571.1|6568.3|6573.1|6570.3|6569.2|6566.4|21
1614311100000|2021-02-26 03:45:00|6571.6|6568.8|6571.6|6568.8|6572.6|6569.8|6567.6|6564.8|93
1614311400000|2021-02-26 03:50:00|6572.1|6569.3|6573.1|6570.3|6573.6|6570.8|6570.6|6567.8|18
1614311700000|2021-02-26 03:55:00|6573.6|6570.8|6576.1|6573.3|6578.1|6575.3|6573.1|6570.3|54
1614312000000|2021-02-26 04:00:00|6576.6|6573.8|6576.6|6573.8|6578.1|6575.3|6574.1|6571.3|31
1614312300000|2021-02-26 04:05:00|6576.1|6573.3|6577.1|6574.3|6580.1|6577.3|6575.6|6572.8|30
1614312600000|2021-02-26 04:10:00|6576.6|6573.8|6569.1|6566.3|6576.6|6573.8|6568.6|6565.8|47
1614312900000|2021-02-26 04:15:00|6568.6|6565.8|6570.1|6567.3|6571.6|6568.8|6568.1|6565.3|23
1614313200000|2021-02-26 04:20:00|6569.6|6566.8|6567.1|6564.3|6569.6|6566.8|6564.1|6561.3|33
1614313500000|2021-02-26 04:25:00|6566.6|6563.8|6567.1|6564.3|6567.1|6564.3|6565.1|6562.3|11
1614313800000|2021-02-26 04:30:00|6567.6|6564.8|6567.1|6564.3|6568.1|6565.3|6565.1|6562.3|10
1614314100000|2021-02-26 04:35:00|6567.6|6564.8|6565.1|6562.3|6568.1|6565.3|6564.1|6561.3|17
1614314400000|2021-02-26 04:40:00|6564.6|6561.8|6556.1|6553.3|6565.6|6562.8|6555.6|6552.8|213
1614314700000|2021-02-26 04:45:00|6555.6|6552.8|6552.6|6549.8|6555.6|6552.8|6551.1|6548.3|132
1614315000000|2021-02-26 04:50:00|6552.1|6549.3|6542.1|6539.3|6552.6|6549.8|6542.1|6539.3|307
1614315300000|2021-02-26 04:55:00|6542|6539.2|6546|6543.2|6547.5|6544.7|6540.5|6537.7|494
1614315600000|2021-02-26 05:00:00|6546.5|6543.7|6537.1|6534.3|6547|6544.2|6536.5|6533.7|491
1614315900000|2021-02-26 05:05:00|6537|6534.2|6533|6530.2|6537.1|6534.3|6530.6|6527.8|386
1614316200000|2021-02-26 05:10:00|6533.5|6530.7|6534|6531.2|6536|6533.2|6532.5|6529.7|272
1614316500000|2021-02-26 05:15:00|6533.5|6530.7|6534|6531.2|6536.5|6533.7|6531.5|6528.7|91
1614316800000|2021-02-26 05:20:00|6534.5|6531.7|6536.5|6533.7|6536.5|6533.7|6533|6530.2|137
1614317100000|2021-02-26 05:25:00|6536|6533.2|6534.5|6531.7|6536.5|6533.7|6530.5|6527.7|241
1614317400000|2021-02-26 05:30:00|6535|6532.2|6509|6506.2|6535|6532.2|6508.5|6505.7|2230
1614317700000|2021-02-26 05:35:00|6508.5|6505.7|6517|6514.2|6518.1|6515.2|6504|6501.2|724
1614318000000|2021-02-26 05:40:00|6518|6515.2|6536.5|6533.7|6536.6|6533.8|6517.5|6514.7|618
1614318300000|2021-02-26 05:45:00|6536|6533.2|6531.5|6528.7|6539|6536.2|6531.5|6528.7|324
1614318600000|2021-02-26 05:50:00|6531|6528.2|6525|6522.2|6533.5|6530.7|6524|6521.1|474
1614318900000|2021-02-26 05:55:00|6524.5|6521.7|6525.5|6522.7|6528|6525.2|6519.5|6516.7|147
1614319200000|2021-02-26 06:00:00|6525|6522.2|6540|6537.2|6541.5|6538.7|6522|6519.2|198
1614319500000|2021-02-26 06:05:00|6539.5|6536.7|6547.5|6544.7|6549|6546.2|6539|6536.2|399
1614319800000|2021-02-26 06:10:00|6548|6545.2|6551|6548.2|6553|6550.2|6546|6543.1|392
1614320100000|2021-02-26 06:15:00|6551.5|6548.7|6547|6544.2|6552.5|6549.7|6546|6543.2|363
1614320400000|2021-02-26 06:20:00|6547.1|6543.1|6542.9|6540.1|6547.5|6544.7|6539.4|6536.6|128
1614320700000|2021-02-26 06:25:00|6542.5|6539.7|6543|6540.2|6547.4|6544.6|6539.9|6537.1|158
1614321000000|2021-02-26 06:30:00|6542.9|6540.1|6536.9|6534.1|6545|6542.2|6533.5|6530.7|272
1614321300000|2021-02-26 06:35:00|6536.4|6533.6|6526.4|6523.6|6536.9|6534.1|6524.9|6522.1|456
1614321600000|2021-02-26 06:40:00|6525.9|6523.1|6525.9|6523.1|6529.9|6527.1|6525.4|6522.6|375
1614321900000|2021-02-26 06:45:00|6526.4|6523.6|6523.9|6521.1|6526.4|6523.6|6521.9|6519.1|135
1614322200000|2021-02-26 06:50:00|6523.4|6520.6|6516.4|6513.6|6526.9|6524.1|6516.4|6513.6|1028
1614322500000|2021-02-26 06:55:00|6515.9|6513.1|6515|6512.2|6517.4|6514.6|6511.5|6508.7|803
1614322800000|2021-02-26 07:00:00|6515.5|6512.7|6507.9|6505.1|6515.5|6512.7|6506.4|6503.6|528
1614323100000|2021-02-26 07:05:00|6507.4|6504.6|6525.9|6523.1|6528.4|6525.6|6503.5|6500.7|1162
1614323400000|2021-02-26 07:10:00|6526.4|6523.6|6537.4|6534.6|6539.4|6536.6|6525.4|6522.6|645
1614323700000|2021-02-26 07:15:00|6536.9|6534.1|6532.9|6530.1|6540.9|6538.1|6528.4|6525.6|527
1614324000000|2021-02-26 07:20:00|6533.4|6530.6|6531.9|6529.1|6538.4|6535.6|6531.4|6528.6|122
1614324300000|2021-02-26 07:25:00|6532.4|6529.6|6545.3|6542.5|6545.3|6542.5|6531.9|6529.1|489
1614324600000|2021-02-26 07:30:00|6545.4|6542.6|6544.9|6542.1|6550.4|6547.6|6538.4|6535.6|923
1614324900000|2021-02-26 07:35:00|6544.4|6541.6|6544.9|6542.1|6550.4|6547.6|6543.4|6540.6|563
1614325200000|2021-02-26 07:40:00|6544.4|6541.6|6536.4|6533.6|6544.9|6542.1|6536.4|6533.6|463
1614325500000|2021-02-26 07:45:00|6536.9|6534.1|6533.3|6530.5|6540.4|6537.6|6532.4|6529.6|525
1614325800000|2021-02-26 07:50:00|6532.9|6530.1|6537.3|6534.5|6543.4|6540.6|6527.4|6524.6|807
1614326100000|2021-02-26 07:55:00|6538.3|6535.5|6529.9|6527.1|6541.3|6538.5|6529.9|6527.1|234
1614326400000|2021-02-26 08:00:00|6529.4|6526.6|6522.4|6519.6|6531.8|6529|6515.4|6512.6|1129
1614326700000|2021-02-26 08:05:00|6522.3|6519.5|6531.4|6528.6|6536.3|6533.5|6520.4|6517.6|1098
1614327000000|2021-02-26 08:10:00|6531.9|6529.1|6536.4|6533.6|6538.4|6535.6|6529.4|6526.6|950
1614327300000|2021-02-26 08:15:00|6535.9|6533.1|6544.8|6542|6545.3|6542.5|6532.9|6530.1|727
1614327600000|2021-02-26 08:20:00|6545.3|6542.5|6555.4|6552.6|6556.4|6553.6|6543.8|6541|1472
1614327900000|2021-02-26 08:25:00|6555.8|6553|6556.3|6553.5|6562.3|6559.5|6551.3|6548.5|3052
1614328200000|2021-02-26 08:30:00|6557.3|6554.5|6556.3|6553.5|6561.3|6558.5|6545.3|6542.5|2362
1614328500000|2021-02-26 08:35:00|6555.3|6552.5|6548.8|6546|6563.3|6560.5|6543.3|6540.5|923
1614328800000|2021-02-26 08:40:00|6549.3|6546.5|6551.8|6549|6554.3|6551.5|6543.3|6540.5|1342
1614329100000|2021-02-26 08:45:00|6551.3|6548.5|6537.8|6535|6554.3|6551.5|6533.8|6531|1443
1614329400000|2021-02-26 08:50:00|6537.3|6534.5|6533.8|6531|6544.3|6541.5|6532.3|6529.5|842
1614329700000|2021-02-26 08:55:00|6533.3|6530.5|6528.8|6526|6538.3|6535.5|6528.3|6525.5|540
1614330000000|2021-02-26 09:00:00|6528.3|6525.5|6538.7|6535.9|6541.8|6539|6528.3|6525.5|1611
1614330300000|2021-02-26 09:05:00|6538.8|6536|6551.2|6548.4|6551.7|6548.9|6538.8|6536|1041
1614330600000|2021-02-26 09:10:00|6550.7|6547.9|6550.2|6547.4|6557.4|6554.4|6547.2|6544.4|2129
1614330900000|2021-02-26 09:15:00|6550.7|6547.9|6555.7|6552.9|6562.7|6559.9|6543.2|6540.4|1635
1614331200000|2021-02-26 09:20:00|6555.2|6552.4|6543.2|6540.4|6555.7|6552.9|6534.7|6531.9|1702
1614331500000|2021-02-26 09:25:00|6542.7|6539.9|6539.2|6536.4|6543.2|6540.4|6537.7|6534.9|1451
1614331800000|2021-02-26 09:30:00|6538.7|6535.9|6536.7|6533.9|6540.7|6537.9|6527.3|6524.5|1317
1614332100000|2021-02-26 09:35:00|6536.2|6533.4|6554.2|6551.4|6558.2|6555.4|6536.2|6533.4|1154
1614332400000|2021-02-26 09:40:00|6554.7|6551.9|6561.7|6558.9|6563.2|6560.4|6551.2|6548.4|1393
1614332700000|2021-02-26 09:45:00|6561.2|6558.4|6552.7|6549.9|6565.2|6562.4|6549.2|6546.4|709
1614333000000|2021-02-26 09:50:00|6553.1|6550.3|6541.1|6538.3|6553.1|6550.3|6537.2|6534.4|1093
1614333300000|2021-02-26 09:55:00|6541.2|6538.4|6544.7|6541.9|6551.1|6548.3|6541.2|6538.4|533
1614333600000|2021-02-26 10:00:00|6544.6|6541.8|6542.1|6539.3|6547.1|6544.3|6534.1|6531.3|1018
1614333900000|2021-02-26 10:05:00|6541.6|6538.8|6538.2|6535.4|6542.1|6539.3|6535.2|6532.4|570
1614334200000|2021-02-26 10:10:00|6538.1|6535.3|6540.1|6537.3|6541.2|6538.4|6536.2|6533.4|363
1614334500000|2021-02-26 10:15:00|6541.1|6538.3|6539.6|6536.8|6541.1|6538.3|6537.1|6534.3|503
1614334800000|2021-02-26 10:20:00|6539.1|6536.3|6543.1|6540.3|6543.1|6540.3|6536.6|6533.8|627
1614335100000|2021-02-26 10:25:00|6542.6|6539.8|6539.1|6536.3|6542.6|6539.8|6520.2|6517.4|9004
1614335400000|2021-02-26 10:30:00|6539.6|6536.8|6550.1|6547.3|6553.1|6550.3|6535.1|6532.3|1836
1614335700000|2021-02-26 10:35:00|6549.1|6546.3|6564|6561.2|6569.5|6566.7|6549.1|6546.3|3531
1614336000000|2021-02-26 10:40:00|6563.6|6560.8|6570.1|6567.3|6573.1|6570.3|6563.5|6560.7|1279
1614336300000|2021-02-26 10:45:00|6570.5|6567.7|6572.1|6569.3|6576|6573.2|6569.1|6566.3|1447
1614336600000|2021-02-26 10:50:00|6571.6|6568.8|6566.6|6563.8|6572.1|6569.3|6566.1|6563.3|899
1614336900000|2021-02-26 10:55:00|6567|6564.2|6559.1|6556.3|6567.1|6564.3|6557.1|6554.3|465
1614337200000|2021-02-26 11:00:00|6558.1|6555.3|6562.5|6559.7|6567|6564.2|6558.1|6555.3|553
1614337500000|2021-02-26 11:05:00|6562.1|6559.3|6554.6|6551.8|6566|6563.2|6554|6551.2|487
1614337800000|2021-02-26 11:10:00|6554.5|6551.7|6547.6|6544.8|6555.5|6552.7|6546.1|6543.3|331
1614338100000|2021-02-26 11:15:00|6547.1|6544.3|6544|6541.2|6554|6551.2|6542.5|6539.7|519
1614338400000|2021-02-26 11:20:00|6543.5|6540.7|6537.5|6534.7|6544|6541.2|6536.5|6532.2|776
1614338700000|2021-02-26 11:25:00|6537|6534.2|6536|6533.2|6539|6536.2|6528|6525.2|883
1614339000000|2021-02-26 11:30:00|6535.5|6532.7|6516|6513.2|6537|6534.2|6514|6511.2|1646
1614339300000|2021-02-26 11:35:00|6516.5|6513.7|6518.5|6515.7|6521|6518.2|6510|6507.2|893
1614339600000|2021-02-26 11:40:00|6518|6515.2|6501|6498.2|6518.5|6515.7|6500|6497.2|1836
1614339900000|2021-02-26 11:45:00|6501.9|6499.1|6502.5|6499.7|6508.9|6506.1|6495|6492.2|1761
1614340200000|2021-02-26 11:50:00|6502.9|6500.1|6503|6500.2|6510|6507.2|6499.5|6496.7|970
1614340500000|2021-02-26 11:55:00|6502.5|6499.7|6482.4|6479.6|6505.5|6502.7|6477|6474.2|3294
1614340800000|2021-02-26 12:00:00|6482.9|6480.1|6503.4|6500.6|6503.9|6501.1|6476.9|6474.1|1985
1614341100000|2021-02-26 12:05:00|6502.9|6500.1|6499.9|6497.1|6509.9|6507.1|6494.9|6492.1|991
1614341400000|2021-02-26 12:10:00|6499.4|6496.6|6487.4|6484.6|6499.9|6497.1|6485.9|6483.1|1675
1614341700000|2021-02-26 12:15:00|6487.9|6485.1|6506.4|6503.6|6507.9|6505.1|6487.9|6485.1|1550
1614342000000|2021-02-26 12:20:00|6505.9|6503.1|6513.3|6510.5|6513.9|6511.1|6504.8|6502|1347
1614342300000|2021-02-26 12:25:00|6512.9|6510.1|6509.4|6506.6|6513.9|6511.1|6496.9|6494.1|7081
1614342600000|2021-02-26 12:30:00|6508.9|6506.1|6500.4|6497.6|6509.4|6506.6|6497.9|6495.1|894
1614342900000|2021-02-26 12:35:00|6500.9|6498.1|6505.8|6503|6505.9|6503.1|6492.9|6490.1|1003
1614343200000|2021-02-26 12:40:00|6505.3|6502.5|6509.4|6506.6|6512.8|6510|6502.4|6499.6|694
1614343500000|2021-02-26 12:45:00|6509.9|6507.1|6501.9|6499.1|6513.9|6511.1|6500.9|6498.1|512
1614343800000|2021-02-26 12:50:00|6501.8|6499|6499.8|6497|6508.9|6506.1|6498.9|6496.1|694
1614344100000|2021-02-26 12:55:00|6500.8|6498|6479.3|6476.5|6501.8|6499|6476.9|6474.1|1598
1614344400000|2021-02-26 13:00:00|6478.9|6476.1|6470.9|6468.1|6480.8|6478|6460.9|6458.1|2910
1614344700000|2021-02-26 13:05:00|6473.3|6470.5|6456.9|6454.1|6476.7|6473.9|6450.9|6448.1|1846
1614345000000|2021-02-26 13:10:00|6456.4|6453.6|6475.8|6473|6475.8|6473|6452.9|6450.1|2528
1614345300000|2021-02-26 13:15:00|6476.8|6474|6487.3|6484.5|6489.8|6487|6474.3|6471.5|2606
1614345600000|2021-02-26 13:20:00|6485.9|6483.1|6492.8|6490|6493.8|6491|6480.8|6478|1235
1614345900000|2021-02-26 13:25:00|6492.3|6489.5|6486.3|6483.5|6493.8|6491|6485.8|6483|658
1614346200000|2021-02-26 13:30:00|6485.8|6483|6480.8|6478|6494.8|6492|6476.8|6474|890
1614346500000|2021-02-26 13:35:00|6481.2|6478.4|6491.3|6488.5|6491.8|6489|6476.8|6474|780
1614346800000|2021-02-26 13:40:00|6490.8|6488|6504.7|6501.9|6504.7|6501.9|6489.8|6487|1703
1614347100000|2021-02-26 13:45:00|6505.7|6502.9|6507.7|6504.9|6514.2|6511.4|6497.8|6495|2239
1614347400000|2021-02-26 13:50:00|6507.8|6505|6510.7|6507.9|6518.7|6515.9|6502.7|6499.9|1129
1614347700000|2021-02-26 13:55:00|6510.2|6507.4|6514.7|6511.9|6519.7|6516.9|6507.8|6505|874
1614348000000|2021-02-26 14:00:00|6514.3|6511.5|6521.8|6519|6522.3|6519.5|6506.8|6504|1274
1614348300000|2021-02-26 14:05:00|6521.3|6518.5|6503.7|6500.9|6521.7|6518.9|6502.7|6499.9|1254
1614348600000|2021-02-26 14:10:00|6504.7|6501.9|6514.2|6511.4|6517.7|6514.9|6504.7|6501.9|812
1614348900000|2021-02-26 14:15:00|6513.7|6510.9|6527.7|6524.9|6528.7|6525.9|6508.7|6505.9|1264
1614349200000|2021-02-26 14:20:00|6528.2|6525.4|6541.7|6538.9|6543.7|6540.9|6526.7|6523.9|1927
1614349500000|2021-02-26 14:25:00|6542.7|6539.9|6554.7|6551.9|6556.1|6553.3|6539.7|6536.9|6210
1614349800000|2021-02-26 14:30:00|6555.2|6552.4|6538.2|6535.4|6555.6|6552.8|6533.7|6530.9|4291
1614350100000|2021-02-26 14:35:00|6537.7|6534.9|6535.7|6532.9|6539.1|6536.3|6522.2|6519.4|1579
1614350400000|2021-02-26 14:40:00|6535.2|6532.4|6529.1|6526.3|6535.6|6532.8|6519.6|6516.8|917
1614350700000|2021-02-26 14:45:00|6529.6|6526.8|6549.6|6546.8|6549.6|6546.8|6526.6|6523.8|2183
1614351000000|2021-02-26 14:50:00|6549.5|6546.7|6548.6|6545.8|6551.6|6548.8|6541.1|6538.3|1838
1614351300000|2021-02-26 14:55:00|6548.1|6545.3|6539.1|6536.3|6550.6|6547.8|6539.1|6536.3|1597
1614351600000|2021-02-26 15:00:00|6538.6|6535.8|6532.1|6529.3|6539.1|6536.3|6517.6|6514.8|2023
1614351900000|2021-02-26 15:05:00|6532.6|6529.8|6510.6|6507.8|6533.6|6530.8|6504.7|6501.9|1654
1614352200000|2021-02-26 15:10:00|6511.6|6508.8|6510.6|6507.8|6519.6|6516.8|6505.6|6502.8|1695
1614352500000|2021-02-26 15:15:00|6511.6|6508.8|6499.6|6496.8|6520.6|6517.8|6495.6|6492.8|2659
1614352800000|2021-02-26 15:20:00|6500.1|6497.3|6470.1|6467.3|6501.6|6498.8|6465.6|6462.8|3835
1614353100000|2021-02-26 15:25:00|6470.6|6467.8|6475.6|6472.8|6487.1|6484.3|6464.6|6461.8|3384
1614353400000|2021-02-26 15:30:00|6475.1|6472.3|6479.1|6476.3|6483.1|6480.3|6467.1|6464.3|2020
1614353700000|2021-02-26 15:35:00|6479.6|6476.8|6499.6|6496.8|6504.5|6501.7|6470.6|6467.8|2822
1614354000000|2021-02-26 15:40:00|6499.5|6496.7|6513.6|6510.8|6515.5|6512.7|6491.1|6488.3|3926
1614354300000|2021-02-26 15:45:00|6514|6511.2|6517.5|6514.7|6523.5|6520.7|6505.6|6502.8|1368
1614354600000|2021-02-26 15:50:00|6517|6514.2|6518|6515.2|6520.5|6517.7|6508.5|6505.7|1627
1614354900000|2021-02-26 15:55:00|6518.5|6515.7|6504.6|6501.8|6523.5|6520.7|6504.5|6501.7|1723
1614355200000|2021-02-26 16:00:00|6505|6502.2|6522.6|6519.8|6525.6|6522.8|6503.6|6500.8|1337
1614355500000|2021-02-26 16:05:00|6523|6520.2|6525|6522.2|6534.5|6531.7|6522.6|6519.8|1730
1614355800000|2021-02-26 16:10:00|6525.5|6522.7|6519|6516.2|6529.5|6526.7|6511|6508.2|1563
1614356100000|2021-02-26 16:15:00|6519.5|6516.7|6521.5|6518.7|6528.5|6525.7|6514.5|6511.7|1709
1614356400000|2021-02-26 16:20:00|6521|6518.2|6528|6525.2|6528.4|6525.6|6513.5|6510.7|2557
1614356700000|2021-02-26 16:25:00|6528.5|6525.7|6511|6508.2|6534.5|6531.7|6510.9|6508.1|6756
1614357000000|2021-02-26 16:30:00|6511.4|6508.6|6519|6516.2|6526.4|6523.6|6508.5|6505.7|3152
1614357300000|2021-02-26 16:35:00|6518.4|6515.6|6538.4|6535.6|6540.9|6538.1|6518.4|6515.6|1667
1614357600000|2021-02-26 16:40:00|6538|6535.2|6528.9|6526.1|6539.4|6536.6|6527.4|6524.6|1188
1614357900000|2021-02-26 16:45:00|6528.4|6525.6|6511.9|6509.1|6530.4|6527.6|6501.5|6498.7|2346
1614358200000|2021-02-26 16:50:00|6512.4|6509.6|6506.4|6503.6|6514.4|6511.6|6501.5|6498.7|1175
1614358500000|2021-02-26 16:55:00|6505.5|6502.7|6505.5|6502.7|6507.5|6504.7|6498.5|6495.7|893
1614358800000|2021-02-26 17:00:00|6506|6503.2|6518|6515.2|6519.5|6516.7|6504.5|6501.7|737
1614359100000|2021-02-26 17:05:00|6517.9|6515.1|6516|6513.2|6518.9|6516.1|6509.4|6506.6|616
1614359400000|2021-02-26 17:10:00|6515.4|6512.6|6513.4|6510.6|6517.4|6514.6|6510.5|6507.7|586
1614359700000|2021-02-26 17:15:00|6512.9|6510.1|6513.4|6510.6|6514.9|6512.1|6509.4|6506.6|628
1614360000000|2021-02-26 17:20:00|6513.5|6510.7|6506.4|6503.6|6515.4|6512.6|6505.9|6503.1|470
1614360300000|2021-02-26 17:25:00|6506.9|6504.1|6506.4|6503.6|6507.9|6505.1|6502.4|6499.6|661
1614360600000|2021-02-26 17:30:00|6506.9|6504.1|6512.4|6509.6|6517.4|6514.6|6506.4|6503.6|1490
1614360900000|2021-02-26 17:35:00|6512.3|6509.5|6518.4|6515.6|6521.3|6518.5|6512.3|6509.5|671
1614361200000|2021-02-26 17:40:00|6518.3|6515.5|6509.3|6506.5|6520.3|6517.5|6508.8|6506|1988
1614361500000|2021-02-26 17:45:00|6508.9|6506.1|6494.3|6491.5|6511.3|6508.5|6492.9|6490.1|1520
1614361800000|2021-02-26 17:50:00|6494.8|6492|6487.8|6485|6494.8|6492|6486.4|6483.6|1010
1614362100000|2021-02-26 17:55:00|6487.4|6484.6|6486.3|6483.5|6490.3|6487.5|6483.3|6480.5|841
1614362400000|2021-02-26 18:00:00|6486.8|6484|6489.8|6487|6490.3|6487.5|6481.8|6479|1434
1614362700000|2021-02-26 18:05:00|6489.3|6486.5|6493.3|6490.5|6496.3|6493.5|6486.3|6483.5|600
1614363000000|2021-02-26 18:10:00|6492.3|6489.5|6483.3|6480.5|6492.3|6489.5|6481.3|6478.5|963
1614363300000|2021-02-26 18:15:00|6483.8|6481|6486.3|6483.5|6487.3|6484.5|6479.3|6476.5|937
1614363600000|2021-02-26 18:20:00|6486.8|6484|6488.2|6485.4|6495.3|6492.5|6485.3|6482.5|1090
1614363900000|2021-02-26 18:25:00|6488.3|6485.5|6496.2|6493.4|6496.2|6493.4|6488.2|6485.4|886
1614364200000|2021-02-26 18:30:00|6495.7|6492.9|6486.2|6483.4|6498.2|6495.4|6482.2|6479.4|1344
1614364500000|2021-02-26 18:35:00|6486.7|6483.9|6482.7|6479.9|6486.7|6483.9|6482.2|6479.4|722
1614364800000|2021-02-26 18:40:00|6483.2|6480.4|6485.7|6482.9|6487.2|6484.4|6476.3|6473.5|1917
1614365100000|2021-02-26 18:45:00|6486.2|6483.4|6477.2|6474.4|6489.7|6486.9|6473.2|6470.4|846
1614365400000|2021-02-26 18:50:00|6477.7|6474.9|6479.7|6476.9|6481.2|6478.4|6471.7|6468.9|1329
1614365700000|2021-02-26 18:55:00|6479.2|6476.4|6483.7|6480.9|6489.2|6486.4|6479.2|6476.4|975
1614366000000|2021-02-26 19:00:00|6484.2|6481.4|6478.7|6475.9|6485.7|6482.9|6477.2|6474.4|1253
1614366300000|2021-02-26 19:05:00|6478.2|6475.4|6469.7|6466.9|6480.2|6477.4|6462.7|6459.9|2208
1614366600000|2021-02-26 19:10:00|6469.2|6466.4|6464.6|6461.8|6474.7|6471.9|6464.2|6461.4|1066
1614366900000|2021-02-26 19:15:00|6464.7|6461.9|6457.6|6454.8|6465.7|6462.9|6451.2|6448.4|1905
1614367200000|2021-02-26 19:20:00|6458.1|6455.3|6489.1|6486.3|6490.1|6487.3|6457.6|6454.8|5287
1614367500000|2021-02-26 19:25:00|6489.6|6486.8|6432.1|6429.3|6490.1|6487.3|6423.1|6420.3|12425
1614367800000|2021-02-26 19:30:00|6432.6|6429.8|6430.1|6427.3|6439.1|6436.3|6423.1|6420.3|3719
1614368100000|2021-02-26 19:35:00|6430.5|6427.7|6434.1|6431.3|6437.6|6434.8|6425.1|6422.3|1956
1614368400000|2021-02-26 19:40:00|6434.6|6431.8|6435.1|6432.3|6439.1|6436.3|6432.1|6429.3|814
1614368700000|2021-02-26 19:45:00|6434.6|6431.8|6435.1|6432.3|6437.1|6434.3|6432.6|6429.8|773
1614369000000|2021-02-26 19:50:00|6434.6|6431.8|6434.1|6431.3|6439.1|6436.3|6432.1|6429.3|299
1614369300000|2021-02-26 19:55:00|6434.6|6431.8|6442.6|6439.8|6444.1|6441.3|6434.1|6431.3|591
1614369600000|2021-02-26 20:00:00|6443.1|6440.3|6446.1|6443.3|6450.1|6447.3|6441.1|6438.3|513
1614369900000|2021-02-26 20:05:00|6446.6|6443.8|6443.6|6440.8|6447.6|6444.8|6440.1|6437.3|359
1614370200000|2021-02-26 20:10:00|6443.1|6440.3|6441.1|6438.3|6448|6445.2|6440.1|6437.3|369
1614370500000|2021-02-26 20:15:00|6442|6439.2|6445.5|6442.7|6449.1|6446.3|6442|6439.2|962
1614370800000|2021-02-26 20:20:00|6445.1|6442.3|6444|6441.2|6447|6444.2|6440.1|6437.3|679
1614371100000|2021-02-26 20:25:00|6444.1|6441.3|6442.6|6439.8|6446|6443.2|6441.1|6438.3|325
1614371400000|2021-02-26 20:30:00|6442.5|6439.7|6440|6437.2|6443|6440.2|6438|6435.2|328
1614371700000|2021-02-26 20:35:00|6439.5|6436.7|6443|6440.2|6444|6441.2|6439|6436.2|164
1614372000000|2021-02-26 20:40:00|6442.6|6439.8|6452.5|6449.7|6454|6451.2|6442|6439.2|217
1614372300000|2021-02-26 20:45:00|6451.6|6448.8|6452|6449.2|6456|6453.2|6449.5|6446.7|262
1614372600000|2021-02-26 20:50:00|6451.4|6448.6|6445|6442.2|6451.4|6448.6|6445|6442.2|288
1614372900000|2021-02-26 20:55:00|6445.5|6442.7|6436.1|6433.3|6446|6443.2|6436|6433.2|169
1614373200000|2021-02-26 21:00:00|6436|6433.2|6443.5|6440.7|6444.5|6441.7|6432|6429.2|256
1614373500000|2021-02-26 21:05:00|6444|6441.2|6442.5|6439.7|6444.5|6441.7|6438|6435.2|110
1614373800000|2021-02-26 21:10:00|6442|6439.2|6449.5|6446.7|6449.5|6446.7|6441|6438.2|103
1614374100000|2021-02-26 21:15:00|6449|6446.2|6444.5|6441.7|6449|6446.2|6441.5|6438.7|145
1614374400000|2021-02-26 21:20:00|6444|6441.2|6445.9|6443.1|6446.5|6443.7|6444|6441.2|233
1614374700000|2021-02-26 21:25:00|6446.4|6443.6|6446.5|6443.7|6447.6|6444.7|6445|6442.2|86
1614375000000|2021-02-26 21:30:00|6446|6443.2|6435.5|6432.7|6446|6443.2|6433|6430.2|141
1614375300000|2021-02-26 21:35:00|6435|6432.2|6434.5|6431.7|6439|6435.7|6434|6428.6|88
1614375600000|2021-02-26 21:40:00|6435.5|6432.7|6432.5|6429.7|6436|6433.2|6431.9|6429.1|38
1614375900000|2021-02-26 21:45:00|6431.9|6429.1|6453.9|6451.1|6454.9|6452.1|6427.9|6425.1|282
1614376200000|2021-02-26 21:50:00|6451.5|6447.5|6441.5|6437.5|6453|6447.6|6438.4|6435.5|137
1614376500000|2021-02-26 21:55:00|6441.4|6438.6|6439.5|6435.5|6446.5|6439.2|6438.1|6433|301
1614553200000|2021-02-28 23:00:00|6470.7|6460.7|6494.2|6484.2|6501.7|6496.3|6470.1|6460.7|810
1614553500000|2021-02-28 23:05:00|6494.7|6484.7|6504|6500|6513.5|6507.1|6494.7|6484.7|710
1614553800000|2021-02-28 23:10:00|6507.5|6497.5|6508|6498|6514.3|6508.1|6502.4|6494.8|390
1614554100000|2021-02-28 23:15:00|6508.5|6498.5|6505.5|6495.5|6513|6505.1|6500.9|6492.7|96
1614554400000|2021-02-28 23:20:00|6502.9|6498.9|6513.9|6511.1|6514.3|6511.5|6502.8|6498.9|200
1614554700000|2021-02-28 23:25:00|6514.3|6511.5|6519.9|6517.1|6521.3|6518.5|6513.8|6507.4|50
1614555000000|2021-02-28 23:30:00|6520.9|6516.9|6520.8|6518|6523.4|6518.5|6515|6511.1|147
1614555300000|2021-02-28 23:35:00|6520.9|6516.9|6517.9|6515.1|6521.4|6518.5|6515.8|6509.4|57
1614555600000|2021-02-28 23:40:00|6517.8|6515|6529.3|6526.5|6529.3|6526.5|6517.8|6513.4|57
1614555900000|2021-02-28 23:45:00|6529.2|6526.4|6531.7|6528.9|6532.8|6529.9|6526.2|6523.4|136
1614556200000|2021-02-28 23:50:00|6532.6|6529.8|6529.8|6525.8|6532.7|6529.9|6526.2|6523.4|70
1614556500000|2021-02-28 23:55:00|6530.9|6527|6531.7|6528.9|6534.2|6531.4|6529.7|6526.9|134
1614556800000|2021-03-01 00:00:00|6532.1|6529.3|6534.8|6532|6535.2|6532.4|6530.2|6527.4|430
1614557100000|2021-03-01 00:05:00|6534.7|6531.9|6531.8|6529|6535.2|6532.4|6531.2|6528.4|247
1614557400000|2021-03-01 00:10:00|6531.2|6528.4|6541.3|6538.5|6541.3|6538.5|6531.2|6528.4|71
1614557700000|2021-03-01 00:15:00|6540.3|6537.5|6537.8|6535|6541.3|6538.5|6537.3|6534.5|153
1614558000000|2021-03-01 00:20:00|6537.4|6534.6|6535.8|6533|6538.9|6536|6535.2|6532.4|75
1614558300000|2021-03-01 00:25:00|6534.8|6532|6539.1|6536.3|6539.1|6536.3|6532.2|6529.4|138
1614558600000|2021-03-01 00:30:00|6539.2|6536.4|6538.7|6535.9|6539.2|6536.4|6538.7|6534.9|51
1614558900000|2021-03-01 00:35:00|6539.1|6536.3|6540.7|6537.9|6541.2|6538.4|6538.6|6534.8|43
1614559200000|2021-03-01 00:40:00|6540.2|6537.4|6543.7|6540.9|6545.6|6542.8|6540.2|6537.4|222
1614559500000|2021-03-01 00:45:00|6543.2|6540.4|6544.7|6541.9|6545.2|6542.4|6543.2|6540.4|47
1614559800000|2021-03-01 00:50:00|6545.2|6542.4|6544.6|6541.8|6546.7|6543.8|6543.7|6540.9|32
1614560100000|2021-03-01 00:55:00|6545.1|6542.3|6544.6|6541.8|6545.7|6542.9|6543.7|6540.7|15
1614560400000|2021-03-01 01:00:00|6544.2|6541.4|6550.6|6547.8|6561.6|6558.8|6543.7|6540.7|971
1614560700000|2021-03-01 01:05:00|6551.5|6548.7|6563.2|6560.4|6566.1|6563.3|6549.1|6546.3|868
1614561000000|2021-03-01 01:10:00|6563.1|6560.3|6577.6|6574.8|6577.7|6574.8|6559.7|6556.9|773
1614561300000|2021-03-01 01:15:00|6577.1|6574.3|6576.6|6573.8|6583.6|6580.8|6573.6|6570.8|600
1614561600000|2021-03-01 01:20:00|6575.6|6572.8|6566.6|6563.8|6577.1|6574.3|6566.6|6563.8|269
1614561900000|2021-03-01 01:25:00|6566.2|6563.4|6574.6|6571.8|6575.7|6572.3|6563.7|6560.8|872
1614562200000|2021-03-01 01:30:00|6574.2|6571.4|6564.6|6561.8|6579.6|6576.8|6564.1|6561.3|266
1614562500000|2021-03-01 01:35:00|6564.1|6561.3|6559.5|6556.7|6566.5|6563.7|6557.1|6554.3|229
1614562800000|2021-03-01 01:40:00|6559.6|6556.8|6550.6|6547.8|6559.6|6556.8|6550.1|6547.3|394
1614563100000|2021-03-01 01:45:00|6549.3|6546.5|6555.6|6552.8|6555.6|6552.8|6546.1|6543.3|214
1614563400000|2021-03-01 01:50:00|6556.1|6553.3|6564.6|6561.8|6565.1|6562.3|6554.1|6551.3|277
1614563700000|2021-03-01 01:55:00|6564.1|6561.3|6556.5|6553.7|6564.6|6561.8|6555|6552.2|166
1614564000000|2021-03-01 02:00:00|6556.9|6554.1|6555.5|6552.7|6563|6560.2|6555|6552.2|129
1614564300000|2021-03-01 02:05:00|6555|6552.2|6552|6549.2|6558.5|6555.7|6551|6548.2|112
1614564600000|2021-03-01 02:10:00|6552.5|6549.7|6553|6550.2|6554.5|6551.7|6550.5|6547.7|108
1614564900000|2021-03-01 02:15:00|6551.4|6548.6|6550|6547.2|6552.5|6549.7|6550|6547.2|38
1614565200000|2021-03-01 02:20:00|6550.1|6547.3|6555.5|6552.7|6556.9|6554.1|6550.1|6547.3|93
1614565500000|2021-03-01 02:25:00|6555|6552.2|6553.4|6550.6|6556.9|6554.1|6552.5|6549.7|99
1614565800000|2021-03-01 02:30:00|6553.5|6550.7|6548.9|6546.1|6555|6552.2|6544.6|6541.8|237
1614566100000|2021-03-01 02:35:00|6549.9|6547.1|6550.5|6547.7|6555|6552.2|6548.5|6545.7|143
1614566400000|2021-03-01 02:40:00|6550|6547.2|6547.5|6544.7|6552|6549.2|6545.5|6542.7|223
1614566700000|2021-03-01 02:45:00|6546.5|6543.7|6545|6542.2|6548.5|6545.7|6544|6541.2|241
1614567000000|2021-03-01 02:50:00|6545.5|6542.7|6552.4|6549.6|6553.9|6551.1|6543.9|6541.1|251
1614567300000|2021-03-01 02:55:00|6552|6549.2|6545|6542.2|6552.9|6550.1|6544|6541.2|30
1614567600000|2021-03-01 03:00:00|6544.5|6541.7|6541.4|6538.6|6548.4|6545.6|6541.4|6538.6|354
1614567900000|2021-03-01 03:05:00|6541.9|6539.1|6539.4|6536.6|6542.4|6539.6|6538.5|6535.7|75
1614568200000|2021-03-01 03:10:00|6539.9|6537.1|6547.4|6544.6|6550.9|6548.1|6539.4|6536.6|129
1614568500000|2021-03-01 03:15:00|6546.4|6543.6|6549.4|6546.6|6551.9|6549.1|6543.4|6540.6|172
1614568800000|2021-03-01 03:20:00|6549.9|6547.1|6552.4|6549.6|6553.4|6550.6|6549.9|6547.1|23
1614569100000|2021-03-01 03:25:00|6552.9|6550.1|6546.4|6543.6|6552.9|6550.1|6541|6538.2|627
1614569400000|2021-03-01 03:30:00|6546|6543.2|6542.3|6539.5|6547.3|6544.5|6539.4|6536.6|372
1614569700000|2021-03-01 03:35:00|6540.4|6537.6|6542.4|6539.6|6544.9|6542.1|6537.8|6535|112
1614570000000|2021-03-01 03:40:00|6542.8|6540|6545|6542.2|6546.9|6544.1|6541.4|6538.6|120
1614570300000|2021-03-01 03:45:00|6545.8|6543|6545.9|6543.1|6546.8|6544|6543.9|6541.1|116
1614570600000|2021-03-01 03:50:00|6545.4|6542.6|6545.9|6543.1|6546.3|6543.5|6544.9|6542.1|32
1614570900000|2021-03-01 03:55:00|6545.8|6543|6544.4|6541.6|6545.9|6543.1|6542.9|6540.1|52
1614571200000|2021-03-01 04:00:00|6543.9|6541.1|6538.4|6535.6|6544.4|6541.6|6537.9|6535.1|97
1614571500000|2021-03-01 04:05:00|6539.4|6536.6|6541.4|6538.6|6542.8|6540|6539.4|6536.6|82
1614571800000|2021-03-01 04:10:00|6541.9|6539.1|6540.3|6537.5|6542.3|6539.5|6539.9|6537.1|14
1614572100000|2021-03-01 04:15:00|6540.8|6538|6533.3|6530.5|6540.8|6538|6531.9|6529.1|187
1614572400000|2021-03-01 04:20:00|6533.8|6531|6530.3|6527.5|6536.3|6533.5|6530.3|6527.5|40
1614572700000|2021-03-01 04:25:00|6530.7|6527.9|6528.4|6525.6|6531.3|6528.5|6524.9|6522.1|139
1614573000000|2021-03-01 04:30:00|6528.8|6526|6533.4|6530.6|6533.8|6531|6528.8|6526|207
1614573300000|2021-03-01 04:35:00|6533.3|6530.5|6531.3|6528.5|6533.3|6530.5|6530.8|6528|34
1614573600000|2021-03-01 04:40:00|6530.4|6527.6|6530.3|6527.5|6531.3|6528.5|6528.3|6525.5|17
1614573900000|2021-03-01 04:45:00|6529.8|6527|6529.4|6526.6|6530.2|6527.4|6527.9|6525.1|51
1614574200000|2021-03-01 04:50:00|6528.9|6526.1|6528.8|6526|6529.8|6527|6525.8|6523|36
1614574500000|2021-03-01 04:55:00|6529.8|6527|6531.3|6528.5|6532.8|6530|6529.3|6526.5|92
1614574800000|2021-03-01 05:00:00|6530.8|6528|6537.3|6534.5|6538.8|6536|6530.8|6528|105
1614575100000|2021-03-01 05:05:00|6537.2|6534.4|6537.3|6534.5|6538.2|6535.4|6531.8|6529|84
1614575400000|2021-03-01 05:10:00|6537.7|6534.9|6541.2|6538.4|6543.2|6540.4|6537.3|6534.5|71
1614575700000|2021-03-01 05:15:00|6539.9|6537.1|6541.2|6538.4|6542.2|6539.4|6538.8|6536|25
1614576000000|2021-03-01 05:20:00|6541.7|6538.9|6540.3|6537.5|6544.6|6541.8|6540.2|6537.4|165
1614576300000|2021-03-01 05:25:00|6540.7|6537.9|6542.2|6539.4|6543.7|6540.9|6539.2|6536.4|42
1614576600000|2021-03-01 05:30:00|6541.7|6538.9|6543.2|6540.4|6551.7|6548.9|6539.3|6536.5|291
1614576900000|2021-03-01 05:35:00|6542.8|6540|6532.2|6529.4|6543.2|6540.4|6529.3|6526.5|537
1614577200000|2021-03-01 05:40:00|6531.3|6528.5|6532.7|6529.9|6535.1|6532.3|6528.7|6525.9|166
1614577500000|2021-03-01 05:45:00|6532.2|6529.4|6523.2|6520.4|6532.2|6529.4|6522.7|6519.9|689
1614577800000|2021-03-01 05:50:00|6523.7|6520.9|6526.7|6523.9|6529.1|6526.3|6520.2|6517.4|330
1614578100000|2021-03-01 05:55:00|6526.3|6523.5|6529.1|6526.3|6529.1|6526.3|6523.7|6520.9|184
1614578400000|2021-03-01 06:00:00|6528.7|6525.9|6531.7|6528.9|6531.7|6528.9|6525.2|6522.4|119
1614578700000|2021-03-01 06:05:00|6533.1|6530.3|6541.1|6538.3|6541.7|6538.9|6532.7|6529.9|98
1614579000000|2021-03-01 06:10:00|6541.6|6538.8|6535.1|6532.3|6541.6|6538.8|6534.7|6531.9|165
1614579300000|2021-03-01 06:15:00|6535.5|6532.7|6538.2|6535.4|6539.2|6536.4|6532.7|6529.9|245
1614579600000|2021-03-01 06:20:00|6537.7|6534.9|6538.1|6535.3|6543.6|6540.8|6534.2|6531.4|85
1614579900000|2021-03-01 06:25:00|6537.7|6534.9|6532.2|6529.4|6537.7|6534.9|6530.1|6527.3|74
1614580200000|2021-03-01 06:30:00|6532.1|6529.3|6536.1|6533.3|6537.7|6534.9|6530.1|6527.3|112
1614580500000|2021-03-01 06:35:00|6536.6|6533.8|6534.6|6531.8|6537.7|6534.9|6534.6|6531.8|239
1614580800000|2021-03-01 06:40:00|6535.1|6532.3|6548.1|6545.3|6548.6|6545.8|6532.6|6529.8|266
1614581100000|2021-03-01 06:45:00|6548.3|6545.5|6545.2|6542.4|6548.6|6545.8|6543.7|6540.9|83
1614581400000|2021-03-01 06:50:00|6545.1|6542.3|6547.6|6544.8|6548.6|6545.8|6544.6|6541.8|106
1614581700000|2021-03-01 06:55:00|6548.1|6545.3|6549|6546.2|6550|6547.2|6546.6|6543.8|303
1614582000000|2021-03-01 07:00:00|6549.5|6546.7|6558.5|6555.7|6560|6557.2|6548.6|6545.8|670
1614582300000|2021-03-01 07:05:00|6558|6555.2|6561|6558.2|6561.6|6558.8|6557.1|6554.3|247
1614582600000|2021-03-01 07:10:00|6561.1|6558.3|6558.1|6555.3|6561.6|6558.8|6557.5|6554.7|252
1614582900000|2021-03-01 07:15:00|6558.6|6555.8|6559.6|6556.8|6561.6|6558.8|6557.6|6554.8|149
1614583200000|2021-03-01 07:20:00|6560.6|6557.8|6559.6|6556.8|6561.6|6558.8|6553.7|6549.7|267
1614583500000|2021-03-01 07:25:00|6560|6557.2|6560.5|6557.7|6561.6|6558.8|6558.6|6555.8|283
1614583800000|2021-03-01 07:30:00|6560.1|6557.3|6552.5|6549.7|6560.5|6557.7|6552|6549.2|181
1614584100000|2021-03-01 07:35:00|6552|6549.2|6553.5|6550.7|6560.5|6557.7|6552|6549.2|181
1614584400000|2021-03-01 07:40:00|6554.5|6551.7|6550|6547.2|6558|6555.2|6549.1|6546.3|368
1614584700000|2021-03-01 07:45:00|6550.1|6547.3|6560.5|6557.7|6561.5|6558.7|6548.5|6545.7|379
1614585000000|2021-03-01 07:50:00|6560.1|6557.3|6560.9|6558.1|6562.4|6559.6|6559.5|6556.7|169
1614585300000|2021-03-01 07:55:00|6560.5|6557.7|6559|6556.2|6562.4|6559.6|6555.1|6552.3|227
1614585600000|2021-03-01 08:00:00|6558.9|6556.1|6557.4|6554.6|6562.5|6559.7|6553.9|6551.1|1239
1614585900000|2021-03-01 08:05:00|6557.5|6554.7|6553|6550.2|6562.5|6559.7|6548.5|6545.7|853
1614586200000|2021-03-01 08:10:00|6553.4|6550.6|6550.6|6547.8|6555.5|6552.7|6548.5|6545.7|1070
1614586500000|2021-03-01 08:15:00|6550.5|6547.7|6545.5|6542.7|6552.5|6549.7|6544|6541.2|731
1614586800000|2021-03-01 08:20:00|6545.9|6543.1|6554|6551.2|6557|6554.2|6545.9|6543.1|846
1614587100000|2021-03-01 08:25:00|6554.5|6551.7|6548.5|6545.7|6556.5|6553.7|6548.5|6545.7|1966
1614587400000|2021-03-01 08:30:00|6547.5|6544.7|6550.6|6547.8|6550.7|6547.9|6543.5|6540.7|4497
1614587700000|2021-03-01 08:35:00|6553.4|6550.6|6550|6547.2|6554.6|6551.8|6548.6|6545.8|638
1614588000000|2021-03-01 08:40:00|6550.1|6547.3|6548.6|6545.8|6553.6|6550.8|6545.6|6542.8|1031
1614588300000|2021-03-01 08:45:00|6549.5|6546.7|6545.1|6542.3|6555.6|6552.8|6543.7|6540.9|1104
1614588600000|2021-03-01 08:50:00|6544.6|6541.8|6544.5|6541.7|6548.1|6545.3|6542.5|6539.7|762
1614588900000|2021-03-01 08:55:00|6544.6|6541.8|6547.5|6544.7|6550|6547.2|6543.6|6540.8|2207
1614589200000|2021-03-01 09:00:00|6548.5|6545.7|6555.9|6553.1|6557.5|6554.7|6545.5|6542.7|1616
1614589500000|2021-03-01 09:05:00|6556.3|6553.5|6558.5|6555.7|6562.4|6559.6|6554.4|6551.6|926
1614589800000|2021-03-01 09:10:00|6558.4|6555.6|6556.9|6554.1|6560.4|6557.6|6552.4|6549.6|960
1614590100000|2021-03-01 09:15:00|6557.3|6554.5|6542.5|6539.7|6557.3|6554.5|6542.5|6539.7|1374
1614590400000|2021-03-01 09:20:00|6542.6|6539.8|6540.5|6537.7|6550.5|6547.7|6537.5|6534.7|1065
1614590700000|2021-03-01 09:25:00|6540.9|6538.1|6542.5|6539.7|6543.5|6540.7|6537.5|6534.7|233
1614591000000|2021-03-01 09:30:00|6542.1|6539.3|6536.1|6533.3|6546.5|6543.7|6532.4|6529.6|1340
1614591300000|2021-03-01 09:35:00|6535.6|6532.8|6533.6|6530.8|6538.1|6535.3|6527.7|6524.9|769
1614591600000|2021-03-01 09:40:00|6533.5|6530.7|6532.1|6529.3|6533.6|6530.8|6527.6|6524.8|801
1614591900000|2021-03-01 09:45:00|6532|6529.2|6537.5|6534.7|6540.5|6537.7|6528.6|6525.8|686
1614592200000|2021-03-01 09:50:00|6536.6|6533.8|6538.1|6535.3|6543.6|6540.8|6534.6|6531.8|528
1614592500000|2021-03-01 09:55:00|6538.2|6535.4|6540.5|6537.7|6545.6|6542.8|6537.2|6534.4|494
1614592800000|2021-03-01 10:00:00|6540.7|6537.9|6528.6|6525.8|6544.6|6541.8|6525.6|6522.8|1191
1614593100000|2021-03-01 10:05:00|6528.7|6525.9|6525.5|6522.7|6533.6|6530.8|6525.5|6522.7|670
1614593400000|2021-03-01 10:10:00|6523.6|6520.8|6525.5|6522.7|6528.6|6525.8|6523.6|6520.8|322
1614593700000|2021-03-01 10:15:00|6525.4|6522.6|6521.1|6518.3|6530.1|6527.3|6520.6|6517.8|702
1614594000000|2021-03-01 10:20:00|6521.6|6518.8|6517.6|6514.8|6522.6|6519.8|6517.6|6514.8|1129
1614594300000|2021-03-01 10:25:00|6517.5|6514.7|6520.7|6517.9|6522.5|6519.7|6516.6|6513.8|3601
1614594600000|2021-03-01 10:30:00|6521.1|6518.3|6513.1|6510.3|6521.1|6518.3|6511.7|6508.9|1570
1614594900000|2021-03-01 10:35:00|6512.7|6509.9|6512.1|6509.3|6518.7|6515.9|6509.7|6506.9|816
1614595200000|2021-03-01 10:40:00|6512.5|6509.7|6512|6509.2|6518|6515.2|6509.6|6506.8|973
1614595500000|2021-03-01 10:45:00|6512.5|6509.7|6517.6|6514.8|6519.6|6516.8|6511.6|6508.8|674
1614595800000|2021-03-01 10:50:00|6517.5|6514.7|6517.4|6514.6|6521.5|6518.7|6513.6|6510.8|957
1614596100000|2021-03-01 10:55:00|6516.6|6513.8|6514.4|6511.6|6519.4|6516.6|6512.4|6509.6|265
1614596400000|2021-03-01 11:00:00|6515.4|6512.6|6515.5|6512.7|6519.4|6516.6|6512.5|6509.7|773
1614596700000|2021-03-01 11:05:00|6515.4|6512.6|6511.5|6508.7|6516.9|6514.1|6509.5|6506.7|598
1614597000000|2021-03-01 11:10:00|6511.1|6508.3|6510.5|6507.7|6514.1|6511.3|6508.4|6505.6|455
1614597300000|2021-03-01 11:15:00|6510.4|6507.6|6509.5|6506.7|6513.5|6510.7|6508|6505.2|543
1614597600000|2021-03-01 11:20:00|6509|6506.2|6507|6504.2|6510.5|6507.7|6505.5|6502.7|478
1614597900000|2021-03-01 11:25:00|6507.5|6504.7|6508|6505.2|6510|6507.2|6503.5|6500.7|387
1614598200000|2021-03-01 11:30:00|6508.4|6505.6|6507|6504.2|6508.4|6505.6|6504.5|6501.7|310
1614598500000|2021-03-01 11:35:00|6506.6|6503.8|6506.5|6503.7|6508.5|6505.7|6502.5|6499.7|385
1614598800000|2021-03-01 11:40:00|6507.4|6504.6|6505.5|6502.7|6507.5|6504.7|6504.5|6501.7|122
1614599100000|2021-03-01 11:45:00|6504.6|6501.8|6498.5|6495.7|6504.6|6501.8|6495|6492.2|632
1614599400000|2021-03-01 11:50:00|6497.5|6494.7|6496.5|6493.7|6503.4|6500.6|6492.4|6489.6|727
1614599700000|2021-03-01 11:55:00|6495.5|6492.7|6496.4|6493.6|6498.4|6495.6|6492.4|6489.6|399
1614600000000|2021-03-01 12:00:00|6496|6493.2|6499.4|6496.6|6500.3|6497.5|6492.5|6489.7|423
1614600300000|2021-03-01 12:05:00|6499.3|6496.5|6497.9|6495.1|6499.3|6496.5|6494.3|6491.5|294
1614600600000|2021-03-01 12:10:00|6497.8|6495|6499.3|6496.5|6499.3|6496.5|6492.4|6489.6|911
1614600900000|2021-03-01 12:15:00|6497.5|6494.7|6497.8|6495|6500.3|6497.5|6494|6491.2|301
1614601200000|2021-03-01 12:20:00|6497.9|6495.1|6490.4|6487.6|6497.9|6495.1|6489.9|6487.1|419
1614601500000|2021-03-01 12:25:00|6489.9|6487.1|6497.8|6495|6498.4|6495.6|6489.4|6486.6|403
1614601800000|2021-03-01 12:30:00|6498.2|6495.4|6493.4|6490.6|6498.4|6495.6|6493.4|6490.6|765
1614602100000|2021-03-01 12:35:00|6493.8|6491|6499.4|6496.6|6499.4|6496.6|6490.9|6488.1|226
1614602400000|2021-03-01 12:40:00|6500.3|6497.5|6507.3|6504.5|6509.3|6506.5|6499.9|6497.1|647
1614602700000|2021-03-01 12:45:00|6507.4|6504.6|6517.3|6514.5|6524.7|6521.9|6507.3|6504.5|1935
1614603000000|2021-03-01 12:50:00|6516.3|6513.5|6519.3|6516.5|6521.3|6518.5|6516.3|6513.5|343
1614603300000|2021-03-01 12:55:00|6518.8|6516|6518.3|6515.5|6519.8|6517|6515.9|6513.1|344
1614603600000|2021-03-01 13:00:00|6517.5|6514.7|6518.3|6515.5|6522.3|6519.5|6517.4|6514.6|513
1614603900000|2021-03-01 13:05:00|6518.4|6515.6|6515.3|6512.5|6521.2|6518.4|6512.5|6509.7|1092
1614604200000|2021-03-01 13:10:00|6514.9|6512.1|6514.2|6511.4|6516.4|6513.6|6509.9|6507.1|1195
1614604500000|2021-03-01 13:15:00|6513.3|6510.5|6502.9|6500.1|6514.7|6511.9|6501.4|6498.6|1520
1614604800000|2021-03-01 13:20:00|6503.3|6500.5|6498.2|6495.4|6505.8|6503|6493.2|6490.4|1850
1614605100000|2021-03-01 13:25:00|6499.2|6496.4|6485.1|6482.3|6500.2|6497.4|6482.7|6479.9|1771
1614605400000|2021-03-01 13:30:00|6485.2|6482.4|6481.6|6478.8|6487.2|6484.4|6479.7|6476.9|815
1614605700000|2021-03-01 13:35:00|6481.2|6478.4|6500.6|6497.8|6501.1|6498.3|6476.1|6473.3|1059
1614606000000|2021-03-01 13:40:00|6500.1|6497.3|6498.1|6495.3|6501.1|6498.3|6493.1|6490.3|942
1614606300000|2021-03-01 13:45:00|6498.6|6495.8|6500.2|6497.4|6505.1|6502.3|6498.1|6495.3|621
1614606600000|2021-03-01 13:50:00|6500.1|6497.3|6490.2|6487.4|6501.1|6498.3|6490.1|6487.3|2447
1614606900000|2021-03-01 13:55:00|6490.6|6487.8|6473.1|6470.3|6493.6|6490.8|6473.1|6470.3|1439
1614607200000|2021-03-01 14:00:00|6473|6470.2|6496.4|6493.6|6497.9|6495.1|6465.1|6462.3|3047
1614607500000|2021-03-01 14:05:00|6496.8|6494|6479.4|6476.6|6505.9|6503.1|6477.4|6474.6|1904
1614607800000|2021-03-01 14:10:00|6479|6476.2|6476.4|6473.6|6486.9|6484.1|6474.9|6472.1|804
1614608100000|2021-03-01 14:15:00|6476|6473.2|6465.4|6462.6|6479.4|6476.6|6459.5|6456.7|2211
1614608400000|2021-03-01 14:20:00|6465.5|6462.7|6458.9|6456.1|6466.9|6464.1|6454|6451.2|1191
1614608700000|2021-03-01 14:25:00|6459|6456.2|6456.1|6453.3|6465.9|6463.1|6454.1|6451.3|1429
1614609000000|2021-03-01 14:30:00|6456.9|6454.1|6424|6421.2|6462.4|6459.6|6423|6420.2|5003
1614609300000|2021-03-01 14:35:00|6423.6|6420.8|6448.1|6445.3|6464|6461.2|6422.1|6419.3|4253
1614609600000|2021-03-01 14:40:00|6448.6|6445.8|6468.5|6465.7|6471|6468.2|6447.5|6444.7|1305
1614609900000|2021-03-01 14:45:00|6469.5|6466.7|6471.9|6469.1|6478|6475.2|6467|6464.2|1519
1614610200000|2021-03-01 14:50:00|6472|6469.2|6466.6|6463.8|6478|6475.2|6462|6459.2|1321
1614610500000|2021-03-01 14:55:00|6466.5|6463.7|6463|6460.2|6467.9|6465.1|6459.1|6456.3|918
1614610800000|2021-03-01 15:00:00|6464.4|6461.6|6449|6446.2|6464.9|6462.1|6439.1|6436.3|2127
1614611100000|2021-03-01 15:05:00|6448.2|6445.4|6468.5|6465.7|6470|6467.2|6448.2|6445.4|1256
1614611400000|2021-03-01 15:10:00|6468.1|6465.3|6488.4|6485.6|6489.9|6487.1|6468.1|6465.3|1876
1614611700000|2021-03-01 15:15:00|6488.9|6486.1|6487|6484.2|6496|6493.2|6480.5|6477.7|1565
1614612000000|2021-03-01 15:20:00|6487.8|6485|6475.5|6472.7|6492|6489.2|6475|6472.2|1844
1614612300000|2021-03-01 15:25:00|6475|6472.2|6467|6464.2|6477|6474.2|6465|6462.2|1085
1614612600000|2021-03-01 15:30:00|6467.1|6464.3|6456.1|6453.3|6468|6465.2|6454.2|6451.4|1175
1614612900000|2021-03-01 15:35:00|6456.2|6453.4|6459.1|6456.3|6465.5|6462.7|6452.2|6449.4|1002
1614613200000|2021-03-01 15:40:00|6459.6|6456.8|6464|6461.2|6466|6463.2|6453.6|6450.8|757
1614613500000|2021-03-01 15:45:00|6463.6|6460.8|6455|6452.2|6465|6462.2|6445.6|6442.8|953
1614613800000|2021-03-01 15:50:00|6455.1|6452.3|6463.1|6460.3|6465|6462.2|6454.1|6451.3|1223
1614614100000|2021-03-01 15:55:00|6463.9|6461.1|6480.8|6478|6486.7|6483.9|6460.1|6457.3|3383
1614614400000|2021-03-01 16:00:00|6480.7|6477.9|6482.1|6479.3|6485.1|6482.3|6473.2|6470.4|2547
1614614700000|2021-03-01 16:05:00|6482.6|6479.8|6489.6|6486.8|6491.6|6488.8|6477.3|6474.5|879
1614615000000|2021-03-01 16:10:00|6489.1|6486.3|6487.8|6485|6493.6|6490.8|6481.7|6478.9|1358
1614615300000|2021-03-01 16:15:00|6488.6|6485.8|6492.3|6489.5|6492.8|6490|6483.8|6481|960
1614615600000|2021-03-01 16:20:00|6492.8|6490|6485.2|6482.4|6497.7|6494.9|6482.7|6479.9|1455
1614615900000|2021-03-01 16:25:00|6484.7|6481.9|6478.5|6475.7|6493.5|6490.7|6477.7|6474.9|3861
1614616200000|2021-03-01 16:30:00|6477.7|6474.9|6474.7|6471.9|6484.7|6481.9|6470.7|6467.9|3510
1614616500000|2021-03-01 16:35:00|6474.6|6471.8|6465.2|6462.4|6480.7|6477.9|6464.7|6461.9|1025
1614616800000|2021-03-01 16:40:00|6464.8|6462|6453.9|6451.1|6465.6|6462.8|6449.4|6446.6|3120
1614617100000|2021-03-01 16:45:00|6453.8|6451|6452.3|6449.5|6457.8|6455|6447.9|6445.1|1298
1614617400000|2021-03-01 16:50:00|6452.8|6450|6452.8|6450|6455.8|6453|6446.9|6444.1|2584
1614617700000|2021-03-01 16:55:00|6452.3|6449.5|6452.3|6449.5|6458.8|6456|6449.8|6447|1325
1614618000000|2021-03-01 17:00:00|6452.8|6450|6454.8|6452|6461.8|6459|6452.8|6450|1015
1614618300000|2021-03-01 17:05:00|6454.9|6452.1|6449|6446.2|6459.9|6457.1|6445.9|6443.1|1444
1614618600000|2021-03-01 17:10:00|6448.9|6446.1|6450|6447.2|6452.9|6450.1|6447.5|6444.7|698
1614618900000|2021-03-01 17:15:00|6449.9|6447.1|6449.9|6447.1|6453.4|6450.6|6445|6442.2|973
1614619200000|2021-03-01 17:20:00|6448.9|6446.1|6454|6451.2|6454.9|6452.1|6443.9|6441.1|746
1614619500000|2021-03-01 17:25:00|6453.9|6451.1|6442.9|6440.1|6455.4|6452.6|6441.9|6439.1|1701
1614619800000|2021-03-01 17:30:00|6442.5|6439.7|6441.9|6439.1|6444|6441.2|6434.9|6432.1|2372
1614620100000|2021-03-01 17:35:00|6441.5|6438.7|6438|6435.2|6447.9|6445.1|6438|6435.2|845
1614620400000|2021-03-01 17:40:00|6437.1|6434.3|6426.8|6424|6439|6436.2|6426.8|6424|1673
1614620700000|2021-03-01 17:45:00|6426.9|6424.1|6416.9|6414.1|6426.9|6424.1|6416|6413.2|1519
1614621000000|2021-03-01 17:50:00|6417|6414.2|6409|6406.2|6419.8|6417|6409|6406.2|1603
1614621300000|2021-03-01 17:55:00|6408.9|6406.1|6372.4|6369.6|6408.9|6406.1|6371.9|6369.1|4466
1614621600000|2021-03-01 18:00:00|6372|6369.2|6366.2|6363.4|6377.9|6375.1|6357|6354.2|3598
1614621900000|2021-03-01 18:05:00|6366|6363.2|6364.4|6361.6|6368.9|6366.1|6357|6354.2|2064
1614622200000|2021-03-01 18:10:00|6364|6361.2|6315.1|6312.3|6364.4|6361.6|6315.1|6312.3|3542
1614622500000|2021-03-01 18:15:00|6315.5|6312.7|6327.1|6324.3|6334|6331.2|6310.6|6307.8|3631
1614622800000|2021-03-01 18:20:00|6326.6|6323.8|6337|6334.2|6337|6334.2|6320.1|6317.3|1721
1614623100000|2021-03-01 18:25:00|6336.6|6333.8|6347.5|6344.7|6353.9|6351.1|6336|6333.2|1832
1614623400000|2021-03-01 18:30:00|6347.4|6344.6|6340.5|6337.7|6348.9|6346.1|6330|6327.2|1673
1614623700000|2021-03-01 18:35:00|6340.1|6337.3|6351.8|6349|6353.8|6351|6338.5|6335.7|1167
1614624000000|2021-03-01 18:40:00|6351.7|6348.9|6356.9|6354.1|6357.8|6355|6345.3|6342.5|1307
1614624300000|2021-03-01 18:45:00|6356.8|6354|6362.3|6359.5|6363.8|6361|6353.7|6350.9|1550
1614624600000|2021-03-01 18:50:00|6361.9|6359.1|6364.8|6362|6366.3|6363.5|6359.3|6356.5|1449
1614624900000|2021-03-01 18:55:00|6364.9|6362.1|6364.8|6362|6370.7|6367.9|6358.7|6355.9|1229
1614625200000|2021-03-01 19:00:00|6365.3|6362.5|6368.2|6365.4|6368.8|6366|6358.3|6355.5|1277
1614625500000|2021-03-01 19:05:00|6367.8|6365|6369.8|6367|6375.7|6372.9|6364.9|6362.1|1641
1614625800000|2021-03-01 19:10:00|6370.2|6367.4|6367.8|6365|6372.8|6370|6363.9|6361.1|1317
1614626100000|2021-03-01 19:15:00|6368.2|6365.4|6365.4|6362.6|6371.9|6369.1|6358.9|6356.1|3728
1614626400000|2021-03-01 19:20:00|6365|6362.2|6365.6|6362.8|6374.8|6372|6362|6359.2|2922
1614626700000|2021-03-01 19:25:00|6363.1|6360.3|6350.2|6347.4|6373.3|6370.5|6349.2|6346.4|12906
1614627000000|2021-03-01 19:30:00|6350.6|6347.8|6367|6364.2|6367|6364.2|6349.2|6346.4|1757
1614627300000|2021-03-01 19:35:00|6366.5|6363.7|6354.9|6352.1|6366.5|6363.7|6351.5|6348.7|1043
1614627600000|2021-03-01 19:40:00|6355|6352.2|6352.9|6350.1|6356|6353.2|6352|6349.2|342
1614627900000|2021-03-01 19:45:00|6353|6350.2|6357.9|6355.1|6358.8|6356|6353|6350.2|431
1614628200000|2021-03-01 19:50:00|6358.3|6355.5|6357.4|6354.6|6360.9|6358.1|6355.9|6353.1|230
1614628500000|2021-03-01 19:55:00|6357.9|6355.1|6350.4|6347.6|6357.9|6355.1|6349.9|6347.1|456
1614628800000|2021-03-01 20:00:00|6350|6347.2|6325.1|6322.3|6355.9|6353.1|6324.1|6321.3|1389
1614629100000|2021-03-01 20:05:00|6325|6322.2|6331|6328.2|6333|6330.2|6323.9|6321.1|2460
1614629400000|2021-03-01 20:10:00|6331.4|6328.6|6332.4|6329.6|6336.5|6333.7|6329|6326.2|274
1614629700000|2021-03-01 20:15:00|6332|6329.2|6328|6325.2|6334.4|6331.6|6325.9|6323.1|431
1614630000000|2021-03-01 20:20:00|6328.4|6325.6|6322|6319.2|6328.9|6326.1|6320.5|6317.7|287
1614630300000|2021-03-01 20:25:00|6322.5|6319.7|6319.5|6316.7|6324|6321.2|6317.9|6315.1|312
1614630600000|2021-03-01 20:30:00|6319.9|6317.1|6318|6315.2|6320.9|6318.1|6316.9|6314.1|477
1614630900000|2021-03-01 20:35:00|6317.5|6314.7|6312.9|6310.1|6317.5|6314.7|6310|6307.2|423
1614631200000|2021-03-01 20:40:00|6313.9|6311.1|6313.9|6311.1|6317.4|6314.6|6312.4|6309.6|300
1614631500000|2021-03-01 20:45:00|6314.4|6311.6|6321.9|6319.1|6324.9|6322.1|6312.9|6310.1|297
1614631800000|2021-03-01 20:50:00|6322.4|6319.6|6332.5|6329.7|6332.9|6330.1|6321.5|6318.7|177
1614632100000|2021-03-01 20:55:00|6332.9|6330.1|6338.4|6335.6|6339.9|6337.1|6331.4|6328.6|471
1614632400000|2021-03-01 21:00:00|6338.5|6335.7|6334.3|6331.5|6340.5|6337.7|6333.9|6331.1|293
1614632700000|2021-03-01 21:05:00|6334|6331.2|6336.9|6334.1|6338.5|6335.7|6332.5|6329.7|106
1614633000000|2021-03-01 21:10:00|6337|6334.2|6336.9|6334.1|6340.6|6337.2|6336.4|6333.6|97
1614633300000|2021-03-01 21:15:00|6337.3|6334.5|6336.9|6334.1|6338.3|6335.5|6334.8|6332|128
1614633600000|2021-03-01 21:20:00|6337|6334.2|6334.9|6332.1|6337.9|6335.1|6332.9|6330.1|105
1614633900000|2021-03-01 21:25:00|6334|6331.2|6336.9|6334.1|6336.9|6334.1|6333.4|6330.6|69
1614634200000|2021-03-01 21:30:00|6335.6|6332.8|6335.4|6332.6|6336.9|6334.1|6334.9|6332.1|23
1614634500000|2021-03-01 21:35:00|6335.3|6332.5|6327.4|6324.6|6335.4|6332.6|6326.9|6324.1|104
1614634800000|2021-03-01 21:40:00|6327.3|6324.5|6330.3|6327.5|6332.9|6330.1|6327.3|6324.5|60
1614635100000|2021-03-01 21:45:00|6330.4|6327.6|6311.7|6308.9|6330.9|6328.1|6308.9|6306.1|439
1614635400000|2021-03-01 21:50:00|6311.8|6309|6321.3|6318.5|6324.3|6321.5|6311.8|6309|30
1614635700000|2021-03-01 21:55:00|6322.4|6318.4|6315.4|6311.4|6326.9|6322.5|6311.8|6306.9|203
1614636000000|2021-03-01 22:00:00|6317.9|6307.9|6323.8|6313.8|6325.7|6322.9|6317.9|6307.9|95
1614636300000|2021-03-01 22:05:00|6325.1|6315.1|6330.8|6320.8|6330.8|6320.8|6325.1|6315.1|0
1614636600000|2021-03-01 22:10:00|6331.6|6321.6|6331.3|6321.3|6331.6|6321.6|6331.3|6321.3|0
1614636900000|2021-03-01 22:15:00|6329.7|6326.9|6329.3|6319.3|6332.5|6327.4|6327.8|6317.8|6
1614637200000|2021-03-01 22:20:00|6329.7|6319.7|6330.3|6320.3|6330.8|6320.8|6326.8|6316.8|22
1614637500000|2021-03-01 22:25:00|6330.2|6320.2|6330.2|6320.2|6330.2|6320.2|6330.2|6320.2|0
1614637800000|2021-03-01 22:30:00|6332.2|6322.2|6329.2|6319.2|6333.1|6323.1|6329.2|6319.2|0
1614638400000|2021-03-01 22:40:00|6329.8|6319.8|6326.8|6316.8|6329.8|6324.3|6326.8|6316.8|2
1614638700000|2021-03-01 22:45:00|6326.4|6316.4|6326.6|6316.6|6326.6|6316.6|6326.2|6316.2|0
1614639300000|2021-03-01 22:55:00|6327.1|6317.1|6327.1|6317.1|6328.6|6318.6|6327.1|6317.1|3
1614646800000|2021-03-02 01:00:00|6310.1|6300.1|6315.1|6312.3|6318.2|6314.8|6296.6|6293.8|1324
1614647100000|2021-03-02 01:05:00|6316.1|6312.1|6312.1|6309.3|6327.6|6324.8|6308.1|6305.3|782
1614647400000|2021-03-02 01:10:00|6313.1|6310.3|6311.1|6308.3|6321.1|6318.3|6308.6|6305.8|347
1614647700000|2021-03-02 01:15:00|6311.5|6308.7|6302.6|6299.8|6312.6|6309.8|6300.6|6297.8|459
1614648000000|2021-03-02 01:20:00|6303.1|6300.3|6291.3|6288.5|6304.2|6300.3|6291.3|6288.5|953
1614648300000|2021-03-02 01:25:00|6290|6287.2|6294|6291.2|6300.8|6298|6286.5|6283.7|957
1614648600000|2021-03-02 01:30:00|6294.1|6291.3|6272.1|6269.3|6296|6293.2|6271.5|6268.7|862
1614648900000|2021-03-02 01:35:00|6272|6269.2|6283.9|6281.1|6284|6281.2|6270.3|6267.5|646
1614649200000|2021-03-02 01:40:00|6284|6281.2|6270.5|6267.7|6284.2|6281.2|6268.5|6265.7|774
1614649500000|2021-03-02 01:45:00|6270.4|6267.6|6269.9|6267.1|6275|6272.2|6268.4|6265.6|562
1614649800000|2021-03-02 01:50:00|6269.8|6267|6280.1|6277.3|6281.4|6278.6|6263.5|6260.7|719
1614650100000|2021-03-02 01:55:00|6279.7|6276.9|6263.9|6261.1|6282.9|6280.1|6263.5|6260.7|796
1614650400000|2021-03-02 02:00:00|6264.5|6261.7|6267|6264.2|6268.5|6265.7|6252.6|6249.8|1252
1614650700000|2021-03-02 02:05:00|6267.4|6264.6|6270.5|6267.7|6274.3|6271.5|6255|6252.2|796
1614651000000|2021-03-02 02:10:00|6270.4|6267.6|6278|6275.2|6287.8|6285|6269.9|6266.9|885
1614651300000|2021-03-02 02:15:00|6278.4|6275.6|6269|6266.2|6279.3|6276.5|6269|6266.2|197
1614651600000|2021-03-02 02:20:00|6269.5|6266.7|6254|6251.2|6270|6267.2|6251.5|6248.7|571
1614651900000|2021-03-02 02:25:00|6255|6252.2|6253.1|6250.3|6258|6255.2|6250|6247.2|516
1614652200000|2021-03-02 02:30:00|6253|6250.2|6246.1|6243.3|6259.3|6256.3|6245.1|6242.3|452
1614652500000|2021-03-02 02:35:00|6245.1|6242.3|6247.1|6244.3|6254.5|6251.7|6243.1|6240.3|320
1614652800000|2021-03-02 02:40:00|6246.7|6243.9|6257.4|6254.6|6258.9|6256.1|6243.1|6240.3|614
1614653100000|2021-03-02 02:45:00|6257.9|6255.1|6265|6262.2|6265.1|6262.2|6256.2|6253.4|171
1614653400000|2021-03-02 02:50:00|6265.1|6262.3|6263|6260.2|6265.6|6262.8|6257.6|6254.8|259
1614653700000|2021-03-02 02:55:00|6262.6|6259.8|6256.1|6253.3|6265.1|6261.3|6253.1|6250.3|161
1614654000000|2021-03-02 03:00:00|6255.1|6252.3|6267.1|6264.3|6268.1|6265.3|6253.6|6250.8|306
1614654300000|2021-03-02 03:05:00|6266.2|6263.4|6264|6261.2|6268|6265.2|6261.5|6258.7|186
1614654600000|2021-03-02 03:10:00|6264.1|6261.3|6268.1|6265.3|6274|6271.2|6264|6261.1|219
1614654900000|2021-03-02 03:15:00|6266.9|6264.1|6268|6265.2|6269|6266.2|6264.5|6261.7|79
1614655200000|2021-03-02 03:20:00|6268.5|6265.7|6264.5|6261.7|6273|6270.2|6264.1|6261.3|246
1614655500000|2021-03-02 03:25:00|6266|6263.2|6262.9|6260.1|6268|6265.2|6261.9|6259.1|84
1614655800000|2021-03-02 03:30:00|6263.4|6260.6|6273.1|6270.3|6273.1|6270.3|6261.4|6258.6|236
1614656100000|2021-03-02 03:35:00|6272.5|6269.7|6279|6276.2|6279|6276.2|6272|6269.2|210
1614656400000|2021-03-02 03:40:00|6279.9|6277.1|6279.9|6277.1|6282.5|6279.7|6278|6275|120
1614656700000|2021-03-02 03:45:00|6280.4|6277.6|6281|6278.2|6285.5|6282.7|6278.5|6275.7|114
1614657000000|2021-03-02 03:50:00|6281.4|6278.6|6281.5|6278.7|6282.4|6279.6|6280.1|6277.3|47
1614657300000|2021-03-02 03:55:00|6281.9|6279.1|6286|6283.2|6286.8|6284|6281.5|6278.7|130
1614657600000|2021-03-02 04:00:00|6286.9|6284.1|6297.5|6294.7|6299.5|6296.7|6286.9|6284.1|405
1614657900000|2021-03-02 04:05:00|6298.5|6295.7|6292.9|6290.1|6298.5|6295.7|6292|6289.2|114
1614658200000|2021-03-02 04:10:00|6293|6290.2|6290.5|6287.7|6294|6291.2|6289.9|6287.1|35
1614658500000|2021-03-02 04:15:00|6290.9|6288.1|6288|6285.2|6292.4|6289.6|6287|6284.2|27
1614658800000|2021-03-02 04:20:00|6288.4|6285.6|6284.9|6282.1|6288.4|6285.6|6283|6280.2|38
1614659100000|2021-03-02 04:25:00|6284.4|6281.6|6285.9|6283.1|6290.9|6288.1|6282.9|6280.1|151
1614659400000|2021-03-02 04:30:00|6286|6283.2|6287|6284.2|6289|6286.1|6285.4|6282.6|95
1614659700000|2021-03-02 04:35:00|6286.9|6284.1|6288.9|6286.1|6295.5|6289.6|6286.4|6283.6|249
1614660000000|2021-03-02 04:40:00|6288.4|6285.6|6289.8|6287|6289.8|6287|6286.4|6283.6|76
1614660300000|2021-03-02 04:45:00|6288.9|6286.1|6292.4|6289.6|6292.4|6289.6|6288.4|6285.6|44
1614660600000|2021-03-02 04:50:00|6291.9|6289.1|6290.3|6287.5|6291.9|6289.1|6289.4|6286.6|48
1614660900000|2021-03-02 04:55:00|6290.2|6287.4|6289.4|6286.6|6291.8|6289|6289.4|6286.6|37
1614661200000|2021-03-02 05:00:00|6287.5|6284.7|6282.8|6280|6287.5|6284.7|6281.3|6278.5|119
1614661500000|2021-03-02 05:05:00|6282|6279.2|6282.4|6279.6|6284.4|6281.6|6281.3|6278.5|39
1614661800000|2021-03-02 05:10:00|6281.9|6279.1|6281.9|6279.1|6284.8|6282|6281.4|6278.6|54
1614662100000|2021-03-02 05:15:00|6282.3|6279.5|6281.4|6278.6|6282.9|6280.1|6281.4|6278.6|45
1614662400000|2021-03-02 05:20:00|6281.9|6279.1|6265.9|6263.1|6281.9|6279.1|6264.9|6262.1|543
1614662700000|2021-03-02 05:25:00|6266.4|6263.6|6267.9|6265.1|6268.9|6266.1|6262.9|6260.1|88
1614663000000|2021-03-02 05:30:00|6268.4|6265.6|6277.9|6275.1|6281.8|6279|6264.9|6262.1|218
1614663300000|2021-03-02 05:35:00|6277.8|6275|6264.3|6261.5|6278.8|6276|6263.4|6260.6|256
1614663600000|2021-03-02 05:40:00|6263.8|6261|6267.3|6264.5|6273.8|6271|6261.9|6259.1|144
1614663900000|2021-03-02 05:45:00|6266.8|6264|6264.8|6262|6267.8|6265|6261.3|6258.5|102
1614664200000|2021-03-02 05:50:00|6265.7|6262.9|6272.8|6270|6274.3|6271.5|6265.7|6262.9|81
1614664500000|2021-03-02 05:55:00|6273.3|6270.5|6274.8|6272|6277.8|6274.9|6271.8|6268.8|95
1614664800000|2021-03-02 06:00:00|6274.3|6271.5|6269.8|6267|6275.2|6272.4|6267.3|6264.5|145
1614665100000|2021-03-02 06:05:00|6269.4|6266.6|6280.7|6277.9|6282.3|6279.5|6266.7|6263.9|604
1614665400000|2021-03-02 06:10:00|6280.3|6277.5|6298.1|6295.3|6298.1|6295.3|6279.8|6277|473
1614665700000|2021-03-02 06:15:00|6297.6|6294.8|6297|6294.2|6298.1|6295.3|6290.1|6287.3|541
1614666000000|2021-03-02 06:20:00|6297.1|6294.3|6315.8|6313|6315.8|6313|6297|6294.2|651
1614666300000|2021-03-02 06:25:00|6315.7|6312.9|6312.6|6309.8|6316.2|6313.4|6304.7|6301.9|485
1614666600000|2021-03-02 06:30:00|6312.2|6309.4|6295.6|6292.8|6312.2|6309.4|6293.2|6290.4|336
1614666900000|2021-03-02 06:35:00|6296|6293.2|6295.8|6293|6301.7|6298.9|6292.1|6289.3|216
1614667200000|2021-03-02 06:40:00|6296.6|6293.8|6295.2|6292.4|6298.8|6296|6290.7|6287.9|220
1614667500000|2021-03-02 06:45:00|6294.2|6291.4|6283.7|6280.9|6294.2|6291.4|6281.8|6279|474
1614667800000|2021-03-02 06:50:00|6282.7|6279.9|6278.2|6275.4|6285.7|6282.9|6273.8|6271|401
1614668100000|2021-03-02 06:55:00|6278.7|6275.9|6273.8|6271|6285.8|6282.9|6269.2|6266.4|708
1614668400000|2021-03-02 07:00:00|6274|6271.2|6282.6|6279.8|6285.2|6282.4|6270.9|6268.1|417
1614668700000|2021-03-02 07:05:00|6282.7|6279.9|6293.8|6291|6296.2|6293.4|6281.8|6279|340
1614669000000|2021-03-02 07:10:00|6293.7|6290.9|6294.2|6291.4|6299.6|6296.8|6293.7|6290.9|229
1614669300000|2021-03-02 07:15:00|6293.2|6290.4|6295.8|6293|6296.7|6293.9|6290.6|6287.8|245
1614669600000|2021-03-02 07:20:00|6296.1|6293.3|6288.8|6286|6296.2|6293.4|6285.8|6283|164
1614669900000|2021-03-02 07:25:00|6288.3|6285.5|6301.7|6298.9|6302.1|6299.3|6287.8|6285|183
1614670200000|2021-03-02 07:30:00|6301.6|6298.8|6301.2|6298.4|6304.1|6301.3|6295.8|6293|326
1614670500000|2021-03-02 07:35:00|6300.8|6298|6298.2|6295.4|6302.2|6299.4|6295.2|6292.4|282
1614670800000|2021-03-02 07:40:00|6297.3|6294.5|6283.3|6280.5|6299.3|6296.5|6281.3|6278.5|744
1614671100000|2021-03-02 07:45:00|6282.9|6280.1|6280.3|6277.5|6286.8|6284|6280.3|6277.5|571
1614671400000|2021-03-02 07:50:00|6280.2|6277.4|6280.3|6277.5|6281.3|6278.5|6276.8|6274|224
1614671700000|2021-03-02 07:55:00|6279.9|6277.1|6277.9|6275.1|6287.2|6284.4|6276.5|6273.7|250
1614672000000|2021-03-02 08:00:00|6277.8|6275|6273.5|6270.7|6285.3|6282.5|6271.3|6268.5|810
1614672300000|2021-03-02 08:05:00|6273.4|6270.6|6277.8|6275|6281.2|6278.4|6267.4|6264.6|1053
1614672600000|2021-03-02 08:10:00|6277.7|6274.9|6291.7|6288.9|6298|6292|6277.1|6274.3|778
1614672900000|2021-03-02 08:15:00|6291.3|6288.5|6292.7|6289.9|6294.1|6291.3|6284.7|6281.9|355
1614673200000|2021-03-02 08:20:00|6292.3|6289.5|6285.3|6282.5|6292.7|6289.9|6281.4|6278.6|1051
1614673500000|2021-03-02 08:25:00|6285.8|6283|6279.4|6276.6|6288.3|6285.5|6274.4|6271.6|3665
1614673800000|2021-03-02 08:30:00|6279.3|6276.5|6285.5|6282.7|6295.4|6289.5|6276.5|6273.7|3386
1614674100000|2021-03-02 08:35:00|6285|6282.2|6293.1|6290.3|6294|6291.2|6284.3|6281.5|1868
1614674400000|2021-03-02 08:40:00|6292.7|6289.9|6296.2|6293.4|6300.1|6297.3|6292.2|6289.4|812
1614674700000|2021-03-02 08:45:00|6296.6|6293.8|6291.7|6288.9|6297.2|6294.4|6288.8|6286|959
1614675000000|2021-03-02 08:50:00|6291.3|6288.5|6278.3|6275.5|6291.7|6288.9|6278.3|6275.5|707
1614675300000|2021-03-02 08:55:00|6277.5|6274.7|6267.9|6265.1|6278.2|6275.4|6266.3|6263.5|1858
1614675600000|2021-03-02 09:00:00|6268.8|6266|6259.5|6256.7|6273.3|6270.5|6256.5|6253.7|2425
1614675900000|2021-03-02 09:05:00|6259|6256.2|6268.5|6265.7|6269.5|6266.7|6256.5|6253.7|1277
1614676200000|2021-03-02 09:10:00|6268.6|6265.8|6285.4|6282.6|6285.4|6282.6|6263.5|6260.7|1867
1614676500000|2021-03-02 09:15:00|6285.6|6282.8|6291.4|6288.6|6295.3|6292.5|6279.4|6276.6|2303
1614676800000|2021-03-02 09:20:00|6291|6288.2|6296.6|6293.8|6298.4|6295.6|6282.6|6279.8|1563
1614677100000|2021-03-02 09:25:00|6297|6294.2|6306.1|6303.3|6310|6307.2|6297|6294.2|1466
1614677400000|2021-03-02 09:30:00|6304.8|6302|6307.7|6304.9|6310.7|6307.9|6301.7|6298.9|2280
1614677700000|2021-03-02 09:35:00|6307.3|6304.5|6329.2|6326.4|6331.1|6328.3|6306.7|6303.9|4110
1614678000000|2021-03-02 09:40:00|6328.7|6325.9|6349.7|6346.9|6350.2|6347.4|6328.7|6325.9|1890
1614678300000|2021-03-02 09:45:00|6349.2|6346.4|6352.7|6349.9|6357.2|6354.4|6342.2|6339.4|1729
1614678600000|2021-03-02 09:50:00|6353.2|6350.4|6353.7|6350.9|6356.6|6353.8|6345.7|6342.9|955
1614678900000|2021-03-02 09:55:00|6353.6|6350.8|6357.1|6354.3|6360.1|6357.3|6352.7|6349.9|1748
1614679200000|2021-03-02 10:00:00|6356.2|6353.4|6370.9|6368.1|6373.1|6370.3|6355.6|6352.8|2098
1614679500000|2021-03-02 10:05:00|6370|6367.2|6362.5|6359.7|6370.9|6368.1|6353.1|6350.3|1079
1614679800000|2021-03-02 10:10:00|6363|6360.2|6367|6364.2|6369.5|6366.7|6357|6354.2|1107
1614680100000|2021-03-02 10:15:00|6366.2|6363.4|6358.2|6355.4|6370.5|6367.7|6357.2|6354.4|811
1614680400000|2021-03-02 10:20:00|6358.7|6355.9|6363|6360.2|6366|6363.2|6357.2|6354.4|614
1614680700000|2021-03-02 10:25:00|6362.6|6359.8|6371.2|6368.4|6380.9|6374.9|6361.7|6358.9|2602
1614681000000|2021-03-02 10:30:00|6370.8|6368|6351.3|6348.5|6372.2|6369.4|6347.3|6344.5|1270
1614681300000|2021-03-02 10:35:00|6351.7|6348.9|6349.3|6346.5|6357.2|6354.4|6346.3|6343.5|889
1614681600000|2021-03-02 10:40:00|6350.2|6347.4|6345.9|6343.1|6350.2|6347.4|6343.3|6340.5|2792
1614681900000|2021-03-02 10:45:00|6345.5|6342.7|6342|6339.2|6350.9|6348.1|6342|6338.1|1165
1614682200000|2021-03-02 10:50:00|6342.4|6339.6|6346|6343.2|6348.3|6345.5|6339.5|6336.7|972
1614682500000|2021-03-02 10:55:00|6345.9|6343.1|6344.8|6342|6351.9|6349.1|6343.4|6340.6|343
1614682800000|2021-03-02 11:00:00|6344.4|6341.6|6352.9|6350.1|6354.3|6351.5|6341|6338.2|776
1614683100000|2021-03-02 11:05:00|6352.8|6350|6346.4|6343.6|6354.8|6352|6344.5|6341.7|213
1614683400000|2021-03-02 11:10:00|6347.4|6344.6|6345.3|6342.5|6350.3|6347.5|6341.4|6338.6|555
1614683700000|2021-03-02 11:15:00|6344.4|6341.6|6344.8|6342|6347.3|6344.5|6338.9|6336.1|375
1614684000000|2021-03-02 11:20:00|6344.4|6341.6|6354.8|6352|6359.3|6356.5|6341.4|6338.6|278
1614684300000|2021-03-02 11:25:00|6354.4|6351.6|6351.3|6348.5|6356.4|6353.6|6347.4|6344.6|360
1614684600000|2021-03-02 11:30:00|6350.3|6347.5|6339.3|6336.5|6351.3|6348.5|6337.3|6334.5|582
1614684900000|2021-03-02 11:35:00|6339.8|6337|6342.5|6339.7|6348.3|6345.5|6339.3|6336.5|1030
1614685200000|2021-03-02 11:40:00|6342.1|6339.3|6344.5|6341.7|6352.3|6349.5|6342.1|6339.3|1019
1614685500000|2021-03-02 11:45:00|6343.9|6341.1|6343.5|6340.7|6347.4|6344.6|6339|6336.2|288
1614685800000|2021-03-02 11:50:00|6343.1|6340.3|6352.4|6349.6|6354.4|6351.6|6341.1|6338.3|801
1614686100000|2021-03-02 11:55:00|6352.5|6349.7|6352.9|6350.1|6362.3|6359.5|6351|6348.2|1941
1614686400000|2021-03-02 12:00:00|6352.5|6349.7|6350.5|6347.7|6353.8|6351|6340.6|6337.8|1761
1614686700000|2021-03-02 12:05:00|6350.6|6347.8|6355.9|6353.1|6360.7|6357.9|6350.6|6347.8|1010
1614687000000|2021-03-02 12:10:00|6355.4|6352.6|6360.5|6357.7|6367.1|6364.3|6355.4|6352.6|780
1614687300000|2021-03-02 12:15:00|6360|6357.2|6364.3|6361.5|6367.2|6364.4|6359|6356.2|501
1614687600000|2021-03-02 12:20:00|6364.2|6361.4|6367.8|6365|6369.3|6366.5|6363.3|6360.5|384
1614687900000|2021-03-02 12:25:00|6367.3|6364.5|6366.3|6363.5|6369.2|6366.4|6363.4|6360.6|1027
1614688200000|2021-03-02 12:30:00|6366.7|6363.9|6363.3|6360.5|6370.2|6367.4|6361.8|6359|367
1614688500000|2021-03-02 12:35:00|6363.7|6360.9|6377.8|6375|6378.3|6375.5|6362.3|6359.5|797
1614688800000|2021-03-02 12:40:00|6377.7|6374.9|6382.2|6379.4|6383.6|6380.8|6373.8|6371|1111
1614689100000|2021-03-02 12:45:00|6382.1|6379.3|6381.7|6378.9|6383|6380.2|6377.2|6374.4|459
1614689400000|2021-03-02 12:50:00|6381.2|6378.4|6384.2|6381.4|6384.2|6381.4|6379.2|6376.4|368
1614689700000|2021-03-02 12:55:00|6383.7|6380.9|6380.8|6378|6386.2|6383.4|6374.3|6371.5|836
1614690000000|2021-03-02 13:00:00|6379.8|6377|6370.3|6367.5|6384.2|6381.4|6370.3|6367.5|793
1614690300000|2021-03-02 13:05:00|6370.1|6367.3|6375.7|6372.9|6377.2|6374.4|6367.3|6364.5|839
1614690600000|2021-03-02 13:10:00|6375.3|6372.5|6375.2|6372.4|6387.1|6384.3|6372.2|6369.4|578
1614690900000|2021-03-02 13:15:00|6375.4|6372.6|6375.8|6373|6389.1|6386.3|6372.4|6369.6|980
1614691200000|2021-03-02 13:20:00|6376.2|6373.4|6366.7|6363.9|6381.2|6378.4|6366.7|6363.9|1593
1614691500000|2021-03-02 13:25:00|6366.3|6363.5|6371.8|6369|6379.2|6376.4|6365.2|6362.4|981
1614691800000|2021-03-02 13:30:00|6371.4|6368.6|6355.9|6353.1|6371.4|6368.6|6353.9|6351.1|1759
1614692100000|2021-03-02 13:35:00|6355.8|6353|6357.8|6355|6362.3|6359.5|6351.4|6348.6|1780
1614692400000|2021-03-02 13:40:00|6357.3|6354.5|6355.3|6352.5|6360.3|6357.5|6351.3|6348.5|1109
1614692700000|2021-03-02 13:45:00|6354.8|6352|6359.7|6356.9|6360.3|6357.5|6351.4|6348.6|826
1614693000000|2021-03-02 13:50:00|6359.3|6356.5|6379.7|6376.9|6382.2|6379.4|6359.3|6356.5|1709
1614693300000|2021-03-02 13:55:00|6379.2|6376.4|6379.1|6376.3|6383.2|6380.4|6373.2|6370.4|1175
1614693600000|2021-03-02 14:00:00|6378.3|6375.5|6390.6|6387.8|6402.1|6399.3|6369.2|6366.4|2739
1614693900000|2021-03-02 14:05:00|6391.1|6388.3|6399.1|6396.3|6401.6|6398.8|6387.1|6384.3|1538
1614694200000|2021-03-02 14:10:00|6398.7|6395.9|6390.1|6387.3|6404.1|6401.3|6387.7|6384.3|2021
1614694500000|2021-03-02 14:15:00|6391.2|6388.4|6386.3|6383.5|6394.1|6391.3|6377.9|6375.1|1485
1614694800000|2021-03-02 14:20:00|6385.5|6382.7|6383.9|6381.1|6391.3|6388.5|6383.5|6380.7|1631
1614695100000|2021-03-02 14:25:00|6383.5|6380.7|6381.9|6379.1|6387.9|6385.1|6374.5|6371.7|899
1614695400000|2021-03-02 14:30:00|6381.4|6378.6|6380.9|6378.1|6389.5|6386.7|6373|6370.2|1549
1614695700000|2021-03-02 14:35:00|6380.4|6377.6|6375.2|6372.4|6385.5|6382.7|6370.7|6367.9|5514
1614696000000|2021-03-02 14:40:00|6375.4|6372.6|6341.8|6339|6380.3|6377.5|6339.9|6337.1|5081
1614696300000|2021-03-02 14:45:00|6341.7|6338.9|6325.3|6322.5|6352.7|6349.9|6323.3|6320.5|5309
1614696600000|2021-03-02 14:50:00|6325.8|6323|6322.8|6320|6330.8|6328|6309.8|6307|3993
1614696900000|2021-03-02 14:55:00|6322.3|6319.5|6340.8|6338|6346.2|6343.4|6320.8|6318|1939
1614697200000|2021-03-02 15:00:00|6340.3|6337.5|6352.7|6349.9|6360.7|6357.9|6333.7|6330.9|3067
1614697500000|2021-03-02 15:05:00|6353.3|6350.5|6363.4|6360.6|6371.3|6368.5|6353.3|6350.5|2530
1614697800000|2021-03-02 15:10:00|6363|6360.2|6356.6|6353.8|6371.9|6369.1|6348.2|6345.4|2686
1614698100000|2021-03-02 15:15:00|6357|6354.2|6364.1|6361.3|6366.6|6363.8|6356.6|6353.8|2004
1614698400000|2021-03-02 15:20:00|6363.9|6361.1|6373.4|6370.6|6379.9|6377.1|6363|6360.2|1262
1614698700000|2021-03-02 15:25:00|6373.8|6371|6371.1|6368.3|6380|6377.2|6369.6|6366.8|1679
1614699000000|2021-03-02 15:30:00|6371.5|6368.7|6372.5|6369.7|6378.1|6375.3|6370|6367.2|2834
1614699300000|2021-03-02 15:35:00|6372|6369.2|6347|6344.2|6374|6371.2|6343.5|6340.7|2743
1614699600000|2021-03-02 15:40:00|6346.6|6343.8|6350.6|6347.8|6362|6359.2|6346.6|6343.8|925
1614699900000|2021-03-02 15:45:00|6350|6347.2|6357|6354.2|6367.9|6365.1|6347.1|6344.3|2363
1614700200000|2021-03-02 15:50:00|6356.9|6354.1|6350|6347.2|6363.6|6360.8|6346.6|6343.8|785
1614700500000|2021-03-02 15:55:00|6350.4|6347.6|6354.4|6351.6|6360.9|6358.1|6350|6347.2|843
1614700800000|2021-03-02 16:00:00|6354.8|6352|6355|6352.2|6363.4|6360.6|6345.1|6342.3|1948
1614701100000|2021-03-02 16:05:00|6355.1|6352.3|6360|6357.2|6364|6361.2|6353|6350.2|1394
1614701400000|2021-03-02 16:10:00|6359.6|6356.8|6374|6371.2|6375.8|6373|6358.1|6355.3|4004
1614701700000|2021-03-02 16:15:00|6373.6|6370.8|6383.4|6380.6|6393.9|6391.1|6371.4|6368.6|4381
1614702000000|2021-03-02 16:20:00|6383.2|6380.4|6351.4|6348.6|6383.9|6381.1|6350|6347.2|3857
1614702300000|2021-03-02 16:25:00|6351.5|6348.7|6344.6|6341.8|6358.5|6355.7|6343.9|6341.1|4800
1614702600000|2021-03-02 16:30:00|6345|6342.2|6351.6|6348.8|6363.8|6361|6343.2|6340.4|3486
1614702900000|2021-03-02 16:35:00|6352.1|6349.3|6346.6|6343.8|6357.6|6354.8|6345.1|6342.3|3897
1614703200000|2021-03-02 16:40:00|6346.2|6343.4|6333.1|6330.3|6346.6|6343.8|6328.2|6325.4|4235
1614703500000|2021-03-02 16:45:00|6332.7|6329.9|6343.1|6340.3|6346.1|6343.3|6325.8|6323|1942
1614703800000|2021-03-02 16:50:00|6343.2|6340.4|6352.7|6349.9|6357|6354.2|6342.1|6339.3|1181
1614704100000|2021-03-02 16:55:00|6353.1|6350.3|6367.1|6364.3|6370.1|6367.3|6350.2|6347.4|985
1614704400000|2021-03-02 17:00:00|6366.4|6363.6|6378.2|6375.4|6380.2|6377.4|6362.2|6359.4|1202
1614704700000|2021-03-02 17:05:00|6377.2|6374.4|6378.4|6375.6|6385|6382.2|6372.4|6369.6|2158
1614705000000|2021-03-02 17:10:00|6378.9|6376.1|6378.4|6375.6|6385.2|6382.4|6378.2|6375.4|1425
1614705300000|2021-03-02 17:15:00|6377.5|6374.7|6380.8|6378|6385.2|6382.4|6376.4|6373.6|795
1614705600000|2021-03-02 17:20:00|6380.3|6377.5|6381.1|6378.3|6384|6381.2|6374.4|6371.6|1637
1614705900000|2021-03-02 17:25:00|6381.9|6379.1|6382.1|6379.3|6388|6385.2|6381.1|6378.3|614
1614706200000|2021-03-02 17:30:00|6382.2|6379.4|6384.1|6381.3|6384.1|6381.3|6377.1|6374.3|1456
1614706500000|2021-03-02 17:35:00|6384|6381.2|6385.1|6382.3|6390.2|6387.4|6383.1|6380.3|690
1614706800000|2021-03-02 17:40:00|6385.5|6382.7|6383.7|6380.9|6391.1|6388.3|6383.7|6380.9|1196
1614707100000|2021-03-02 17:45:00|6384.1|6381.3|6377.2|6374.4|6387.1|6384.3|6375.4|6372.6|735
1614707400000|2021-03-02 17:50:00|6376.8|6374|6378.8|6376|6381.2|6378.4|6367.3|6364.5|3815
1614707700000|2021-03-02 17:55:00|6378.2|6375.4|6376.3|6373.5|6382.2|6379.4|6372.3|6369.5|1058
1614708000000|2021-03-02 18:00:00|6377.3|6374.5|6369.4|6366.6|6381.3|6378.5|6368.5|6365.7|786
1614708300000|2021-03-02 18:05:00|6369.5|6366.7|6371.4|6368.6|6378.3|6375.5|6369.5|6366.7|1006
1614708600000|2021-03-02 18:10:00|6371.5|6368.7|6368|6365.2|6374.4|6371.6|6364.5|6361.7|1245
1614708900000|2021-03-02 18:15:00|6368.4|6365.6|6353.5|6350.7|6368.5|6365.7|6353.5|6350.7|4267
1614709200000|2021-03-02 18:20:00|6352.6|6349.8|6353.1|6350.3|6358.6|6355.8|6343.5|6340.7|4526
1614709500000|2021-03-02 18:25:00|6353.5|6350.7|6357.1|6354.3|6360.1|6357.3|6353.1|6350.3|2819
1614709800000|2021-03-02 18:30:00|6357|6354.2|6354.7|6351.9|6362.4|6359.6|6349.8|6347|2336
1614710100000|2021-03-02 18:35:00|6354.3|6351.5|6345.8|6343|6354.7|6351.9|6344.8|6342|1192
1614710400000|2021-03-02 18:40:00|6346.3|6343.5|6346.7|6343.9|6350.7|6347.9|6342.3|6339.5|1556
1614710700000|2021-03-02 18:45:00|6347.5|6344.7|6341.5|6338.7|6353.6|6350.8|6340.5|6337.7|1355
1614711000000|2021-03-02 18:50:00|6341.6|6338.8|6343.3|6340.5|6345.4|6342.6|6340.1|6337.3|2016
1614711300000|2021-03-02 18:55:00|6343.5|6340.7|6345.2|6342.4|6348.2|6345.4|6339.3|6336.5|2084
1614711600000|2021-03-02 19:00:00|6344.7|6341.9|6331.1|6328.3|6347.2|6344.4|6330.6|6327.8|1350
1614711900000|2021-03-02 19:05:00|6331.2|6328.4|6324.7|6321.9|6337.1|6334.3|6278.8|6276|7975
1614712200000|2021-03-02 19:10:00|6326|6323.2|6306.1|6303.3|6331.6|6328.8|6301.5|6298.7|5235
1614712500000|2021-03-02 19:15:00|6306.7|6303.9|6321.2|6318.4|6325.1|6321.4|6305.8|6303|3164
1614712800000|2021-03-02 19:20:00|6320.7|6317.9|6294.4|6291.6|6321.7|6318.9|6287.2|6284.4|5019
1614713100000|2021-03-02 19:25:00|6294.8|6292|6263.6|6260.8|6294.8|6292|6257.2|6254.4|11412
1614713400000|2021-03-02 19:30:00|6264.1|6261.3|6267.4|6264.6|6272.6|6269.8|6261.9|6259.1|5026
1614713700000|2021-03-02 19:35:00|6267|6264.2|6268.6|6265.8|6270.4|6267.6|6248.9|6246.1|3878
1614714000000|2021-03-02 19:40:00|6268.2|6265.4|6256|6253.2|6269|6266.2|6248|6245.2|844
1614714300000|2021-03-02 19:45:00|6256.5|6253.7|6255.5|6252.7|6258|6255.2|6249|6246.2|716
1614714600000|2021-03-02 19:50:00|6255.9|6253.1|6252|6249.2|6263|6260.2|6251.6|6248.8|1395
1614714900000|2021-03-02 19:55:00|6253|6250.2|6248.5|6245.7|6257|6254.2|6248|6245.2|644
1614715200000|2021-03-02 20:00:00|6248.9|6246.1|6260.6|6257.8|6261|6258.2|6248.9|6246.1|464
1614715500000|2021-03-02 20:05:00|6261|6258.2|6271|6268.2|6271.4|6268.6|6259.5|6256.7|660
1614715800000|2021-03-02 20:10:00|6270.9|6268.1|6264.8|6262|6271.8|6269|6264.8|6262|475
1614716100000|2021-03-02 20:15:00|6265.2|6262.4|6258.8|6256|6266.8|6264|6258.4|6255.6|167
1614716400000|2021-03-02 20:20:00|6259.6|6256.8|6254.8|6252|6262.8|6260|6254.4|6251.6|243
1614716700000|2021-03-02 20:25:00|6254.4|6251.6|6255.3|6252.5|6258.3|6255.5|6253.8|6251|615
1614717000000|2021-03-02 20:30:00|6255.8|6253|6247.9|6245.1|6255.8|6253|6247.9|6245.1|307
1614717300000|2021-03-02 20:35:00|6248.8|6246|6246.7|6243.9|6249.8|6247|6244.2|6241.4|465
1614717600000|2021-03-02 20:40:00|6247.2|6244.4|6251.4|6248.6|6251.8|6249|6247.2|6244.4|255
1614717900000|2021-03-02 20:45:00|6251.3|6248.5|6252.3|6249.5|6257.9|6255.1|6249.3|6246.5|385
1614718200000|2021-03-02 20:50:00|6251.9|6249.1|6249.3|6246.5|6253.9|6251.1|6248.9|6246.1|196
1614718500000|2021-03-02 20:55:00|6249.7|6246.9|6241.8|6239|6250.9|6248.1|6240.7|6237.9|813
1614718800000|2021-03-02 21:00:00|6242.6|6239.8|6250.8|6248|6253.8|6248|6242.6|6239.8|166
1614719100000|2021-03-02 21:05:00|6250.4|6247.6|6252.4|6249.6|6255.2|6252.4|6249.9|6247.1|65
1614719400000|2021-03-02 21:10:00|6252.3|6249.5|6252.4|6249.6|6254.2|6251.4|6250.3|6247.5|255
1614719700000|2021-03-02 21:15:00|6252.8|6250|6253.2|6250.4|6254.9|6252.1|6249|6246.2|184
1614720000000|2021-03-02 21:20:00|6252.8|6250|6249.2|6246.4|6253.8|6251|6247.4|6244.6|89
1614720300000|2021-03-02 21:25:00|6248.8|6246|6254.7|6244.7|6254.7|6250.4|6246.5|6241.6|345
1614720600000|2021-03-02 21:30:00|6253.9|6243.9|6255.6|6252.8|6261.6|6255.4|6238.5|6233.6|649
1614720900000|2021-03-02 21:35:00|6255.2|6252.4|6244.2|6241.4|6255.6|6252.8|6238.2|6235.2|392
1614721200000|2021-03-02 21:40:00|6245.2|6241.2|6240.1|6237.3|6247.3|6244.4|6237.6|6234.8|148
1614721500000|2021-03-02 21:45:00|6240.3|6236.3|6230.5|6227.7|6250.8|6240.9|6230.5|6227.5|519
1614721800000|2021-03-02 21:50:00|6230.9|6228.1|6239.6|6236.8|6241.2|6238.2|6230.5|6227.6|122
1614722100000|2021-03-02 21:55:00|6239.5|6236.7|6236.3|6233.5|6244.8|6238.2|6236.3|6230.2|186
1614722400000|2021-03-02 22:00:00|6236.1|6233.3|6246.3|6236.3|6246.3|6237.3|6234.2|6231.3|23
1614722700000|2021-03-02 22:05:00|6247.2|6237.2|6256.1|6253.3|6260.7|6255.3|6247.2|6237.2|156
1614723000000|2021-03-02 22:10:00|6255.6|6252.8|6252.2|6242.2|6258.7|6252.8|6247.3|6239.7|55
1614723300000|2021-03-02 22:15:00|6246.8|6242.8|6250.2|6240.2|6254.4|6250.9|6244.6|6236.2|40
1614723600000|2021-03-02 22:20:00|6250.6|6240.6|6251.7|6241.7|6251.7|6242.3|6244.2|6237.7|5
1614723900000|2021-03-02 22:25:00|6251.3|6241.3|6251.7|6241.7|6252.2|6242.2|6250.2|6240.2|3
1614724200000|2021-03-02 22:30:00|6247.2|6243.2|6251.7|6241.7|6251.7|6243.2|6245.1|6239.7|2
1614725100000|2021-03-02 22:45:00|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|6248.2|6244.2|0
1614725400000|2021-03-02 22:50:00|6250.7|6240.7|6251.7|6241.7|6252.2|6242.2|6250.7|6240.7|2
1614725700000|2021-03-02 22:55:00|6252.2|6242.2|6253.2|6243.2|6254.7|6248.8|6250|6241.2|15
1614733200000|2021-03-03 01:00:00|6232.7|6229.9|6252.9|6250.1|6256.9|6254|6232.7|6229.9|853
1614733500000|2021-03-03 01:05:00|6252.7|6248.9|6260.9|6258.1|6264|6261.1|6247|6244.2|719
1614733800000|2021-03-03 01:10:00|6260.8|6258|6258.9|6256.1|6265.8|6263|6255.8|6252|458
1614734100000|2021-03-03 01:15:00|6258.8|6256|6255.8|6253|6266.4|6263.6|6253.9|6251.1|256
1614734400000|2021-03-03 01:20:00|6254.9|6252.1|6249.3|6246.5|6256.8|6254|6248.4|6245.6|86
1614734700000|2021-03-03 01:25:00|6248.8|6246|6248.8|6246|6253.8|6251|6247.3|6244.5|555
1614735000000|2021-03-03 01:30:00|6248.4|6245.6|6254.2|6251.4|6256.9|6254.1|6247.4|6244.6|382
1614735300000|2021-03-03 01:35:00|6253.8|6251|6264.8|6262|6265.2|6262.4|6253.8|6251|195
1614735600000|2021-03-03 01:40:00|6264.7|6261.9|6259.3|6256.5|6266.9|6262.9|6257.8|6254.9|241
1614735900000|2021-03-03 01:45:00|6259.2|6256.4|6260.7|6257.9|6260.7|6257.9|6256.3|6253.5|25
1614736200000|2021-03-03 01:50:00|6260.8|6258|6274.6|6271.8|6276.9|6272.3|6253.3|6250.5|822
1614736500000|2021-03-03 01:55:00|6273.8|6271|6279.9|6275.9|6288.3|6285.5|6270.7|6267.9|640
1614736800000|2021-03-03 02:00:00|6279.2|6276.4|6278.7|6275.9|6279.9|6276.9|6270.8|6268|308
1614737100000|2021-03-03 02:05:00|6277.9|6275.1|6276.6|6273.8|6281.9|6278.9|6275.8|6273|167
1614737400000|2021-03-03 02:10:00|6276.7|6273.9|6274.5|6271.7|6281.2|6278.4|6269.1|6266.3|796
1614737700000|2021-03-03 02:15:00|6274.6|6271.8|6275.6|6272.8|6275.6|6272.8|6271.3|6268.5|819
1614738000000|2021-03-03 02:20:00|6276.2|6273.4|6276.6|6273.8|6280.7|6277.9|6275.7|6272.9|97
1614738300000|2021-03-03 02:25:00|6276.2|6273.4|6281.2|6278.4|6284.1|6281.3|6276.2|6273.4|281
1614738600000|2021-03-03 02:30:00|6281.3|6278.5|6284.2|6281.4|6286.1|6283.3|6280.2|6277.4|170
1614738900000|2021-03-03 02:35:00|6284.7|6281.9|6289.8|6287|6293.7|6290.9|6284.7|6281.9|208
1614739200000|2021-03-03 02:40:00|6289.7|6286.9|6292.7|6289.9|6296.2|6293.4|6289.3|6285.8|110
1614739500000|2021-03-03 02:45:00|6291.7|6288.9|6292.7|6289.9|6294.2|6291.4|6289.7|6286.9|14
1614739800000|2021-03-03 02:50:00|6291.8|6289|6291.7|6288.9|6295.5|6292.7|6289.7|6286.9|361
1614740100000|2021-03-03 02:55:00|6292.1|6289.3|6288.1|6285.3|6295.2|6292.4|6288.1|6285.3|123
1614740400000|2021-03-03 03:00:00|6288.6|6285.8|6294.6|6291.8|6295.8|6292.8|6288.6|6285.8|118
1614740700000|2021-03-03 03:05:00|6294.7|6290.7|6288.6|6285.8|6296.2|6293.4|6288.6|6285.8|86
1614741000000|2021-03-03 03:10:00|6289.1|6286.3|6295.6|6292.8|6296.1|6293.3|6288.6|6285.8|100
1614741300000|2021-03-03 03:15:00|6295.1|6292.3|6290.6|6287.8|6296.1|6293.3|6290.6|6287.8|51
1614741600000|2021-03-03 03:20:00|6291.1|6288.3|6288.6|6285.8|6294.6|6291.8|6288.1|6285.3|83
1614741900000|2021-03-03 03:25:00|6289.1|6286.3|6288.1|6285.3|6290.7|6287.9|6288.1|6285.3|184
1614742200000|2021-03-03 03:30:00|6288.5|6285.7|6290.1|6287.3|6290.6|6287.8|6287.6|6284.8|65
1614742500000|2021-03-03 03:35:00|6288.7|6285.9|6285|6282.2|6288.7|6285.9|6283.1|6280.3|350
1614742800000|2021-03-03 03:40:00|6285.1|6282.3|6289.1|6286.3|6290.2|6287.4|6285.1|6282.3|154
1614743100000|2021-03-03 03:45:00|6289.6|6286.8|6289.3|6286.5|6290.2|6287.4|6288|6285.2|215
1614743400000|2021-03-03 03:50:00|6288.7|6285.9|6288.8|6286|6291.3|6288.5|6288.3|6285.5|36
1614743700000|2021-03-03 03:55:00|6288.3|6285.5|6290.8|6288|6291.3|6288.5|6288.3|6285.5|12
1614744000000|2021-03-03 04:00:00|6290.3|6287.5|6289.8|6287|6290.7|6287.9|6287.8|6285|42
1614744300000|2021-03-03 04:05:00|6289.4|6286.6|6291.4|6288.6|6292.4|6289.6|6287.9|6285.1|132
1614744600000|2021-03-03 04:10:00|6291.3|6288.5|6292.3|6289.5|6293.8|6291|6290.3|6287.5|40
1614744900000|2021-03-03 04:15:00|6291.8|6289|6291.2|6288.4|6293.2|6290.4|6291.2|6288.4|91
1614745200000|2021-03-03 04:20:00|6290.4|6287.6|6286.7|6283.9|6290.4|6287.6|6286.2|6283.4|117
1614745500000|2021-03-03 04:25:00|6286.3|6283.5|6287.7|6284.9|6288.2|6285.4|6285.3|6282.5|33
1614745800000|2021-03-03 04:30:00|6287.3|6284.5|6288.2|6285.4|6289.3|6286.5|6286.2|6283.4|48
1614746100000|2021-03-03 04:35:00|6288|6285.2|6286.2|6283.4|6288|6285.2|6286.1|6283.3|107
1614746400000|2021-03-03 04:40:00|6286.5|6283.7|6285.2|6282.4|6287.3|6284.5|6285.2|6282.4|53
1614746700000|2021-03-03 04:45:00|6285.3|6282.5|6287|6284.2|6287|6284.2|6285.2|6282.4|565
1614747000000|2021-03-03 04:50:00|6287.4|6284.6|6287|6284.2|6288|6285.2|6286.5|6283.7|53
1614747300000|2021-03-03 04:55:00|6287.4|6284.6|6287|6284.2|6287.5|6284.7|6287|6284.2|39
1614747600000|2021-03-03 05:00:00|6286.4|6283.6|6289.5|6286.7|6290|6287.2|6286|6283.2|37
1614747900000|2021-03-03 05:05:00|6289.9|6287.1|6291|6288.2|6291.1|6288.3|6289.9|6287.1|32
1614748200000|2021-03-03 05:10:00|6290.6|6287.8|6290.6|6287.8|6291|6288.2|6289|6286.2|51
1614748500000|2021-03-03 05:15:00|6290.1|6287.3|6290.6|6287.8|6291|6288.2|6290|6287.2|8
1614748800000|2021-03-03 05:20:00|6290.5|6287.7|6290.6|6287.8|6291.1|6288.3|6288.6|6285.8|42
1614749100000|2021-03-03 05:25:00|6290.5|6287.7|6286.9|6284.1|6290.9|6288.1|6286.9|6284.1|153
1614749400000|2021-03-03 05:30:00|6287|6284.2|6280|6277.2|6288|6285.2|6280|6277.2|382
1614749700000|2021-03-03 05:35:00|6280.4|6277.6|6280|6277.2|6283|6280.2|6280|6277.2|56
1614750000000|2021-03-03 05:40:00|6280.4|6277.6|6284.5|6281.7|6287.4|6284.6|6280.4|6277.6|85
1614750300000|2021-03-03 05:45:00|6284.4|6281.6|6288.6|6285.8|6288.6|6285.8|6281.4|6278.6|147
1614750600000|2021-03-03 05:50:00|6289|6286.2|6286.5|6283.7|6290|6287.2|6285.5|6282.7|248
1614750900000|2021-03-03 05:55:00|6287|6284.2|6281.4|6278.6|6287.5|6284.7|6281|6278.2|84
1614751200000|2021-03-03 06:00:00|6281.9|6279.1|6285.3|6282.5|6285.3|6282.5|6281.4|6278.5|44
1614751500000|2021-03-03 06:05:00|6284.9|6282.1|6279.4|6276.6|6284.9|6282.1|6278.9|6276.1|68
1614751800000|2021-03-03 06:10:00|6278.9|6276.1|6278.5|6275.7|6281.9|6279.1|6278.5|6275.7|139
1614752100000|2021-03-03 06:15:00|6278.9|6276.1|6284.6|6281.8|6285.5|6282.7|6270.7|6267.9|327
1614752400000|2021-03-03 06:20:00|6284.2|6281.4|6281.1|6278.3|6284.6|6281.8|6281.1|6278.3|43
1614752700000|2021-03-03 06:25:00|6280.2|6277.4|6286.1|6283.3|6286.6|6283.8|6280.1|6277.3|224
1614753000000|2021-03-03 06:30:00|6286.6|6283.8|6304.9|6302.1|6305.9|6303.1|6285.7|6282.9|443
1614753300000|2021-03-03 06:35:00|6305.3|6302.5|6303.9|6301.1|6305.9|6303.1|6301.9|6299.1|215
1614753600000|2021-03-03 06:40:00|6304.4|6301.6|6308.4|6305.6|6312.3|6309.5|6304.4|6301.6|233
1614753900000|2021-03-03 06:45:00|6307.5|6304.7|6305.4|6302.6|6308.4|6305.6|6303.1|6300.3|499
1614754200000|2021-03-03 06:50:00|6305.5|6302.7|6301.4|6298.6|6307|6302.7|6299.3|6296.5|240
1614754500000|2021-03-03 06:55:00|6300.6|6297.8|6303.6|6300.8|6304.1|6301.3|6297.2|6294.4|173
1614754800000|2021-03-03 07:00:00|6303.1|6300.3|6300.6|6297.8|6304.1|6301.3|6295.8|6293|532
1614755100000|2021-03-03 07:05:00|6300.2|6297.4|6293.8|6291|6301.1|6298.3|6293.3|6290.5|478
1614755400000|2021-03-03 07:10:00|6294.3|6291.5|6295.5|6292.7|6298|6295.2|6292.8|6290|377
1614755700000|2021-03-03 07:15:00|6295.6|6292.8|6296.1|6293.3|6301.1|6298.3|6295.6|6292.8|228
1614756000000|2021-03-03 07:20:00|6295.5|6292.7|6298.1|6295.3|6299|6296.2|6293.6|6290.8|117
1614756300000|2021-03-03 07:25:00|6298|6295.2|6289.2|6286.4|6298.5|6295.7|6287.2|6284.4|840
1614756600000|2021-03-03 07:30:00|6289.6|6286.8|6290.2|6287.4|6293.1|6290.3|6287.2|6284.4|266
1614756900000|2021-03-03 07:35:00|6289.4|6286.6|6291.2|6288.4|6293.2|6290.4|6285.3|6282.5|383
1614757200000|2021-03-03 07:40:00|6290.4|6287.6|6287|6284.2|6291.2|6288.4|6286.5|6283.7|912
1614757500000|2021-03-03 07:45:00|6287.4|6284.6|6281.7|6278.9|6287.6|6284.8|6280.5|6277.7|2296
1614757800000|2021-03-03 07:50:00|6281.6|6278.8|6281|6278.2|6282.6|6279.8|6279.6|6276.8|415
1614758100000|2021-03-03 07:55:00|6280.6|6277.8|6281|6278.2|6282.6|6279.8|6276.6|6273.8|235
1614758400000|2021-03-03 08:00:00|6280.6|6277.8|6274.2|6271.4|6284.7|6281.9|6273.8|6271|1214
1614758700000|2021-03-03 08:05:00|6273.8|6271|6284.5|6281.7|6287.5|6284.7|6273.8|6271|1553
1614759000000|2021-03-03 08:10:00|6285.4|6282.6|6285.5|6282.7|6289.7|6286.9|6282.5|6279.7|466
1614759300000|2021-03-03 08:15:00|6285.6|6282.8|6287.2|6284.4|6287.7|6284.9|6284.5|6281.7|426
1614759600000|2021-03-03 08:20:00|6286.7|6283.9|6283|6280.2|6288.6|6285.8|6281|6278.2|808
1614759900000|2021-03-03 08:25:00|6282.6|6279.8|6277.7|6274.9|6283.9|6281.1|6272.8|6270|3168
1614760200000|2021-03-03 08:30:00|6277.8|6275|6278.7|6275.9|6289.7|6286.9|6274.8|6272|3756
1614760500000|2021-03-03 08:35:00|6278.2|6275.4|6281.8|6279|6283.8|6281|6275.7|6272.9|718
1614760800000|2021-03-03 08:40:00|6283.2|6280.4|6273.2|6270.4|6288.6|6285.8|6270.6|6267.8|1241
1614761100000|2021-03-03 08:45:00|6272.8|6270|6267.4|6264.6|6272.8|6270|6265.4|6262.6|2937
1614761400000|2021-03-03 08:50:00|6267.3|6264.5|6270|6267.2|6271.9|6269.1|6266.5|6263.7|1539
1614761700000|2021-03-03 08:55:00|6269.9|6267.1|6260|6257.2|6269.9|6267.1|6260|6257.2|948
1614762000000|2021-03-03 09:00:00|6260.4|6257.6|6261.1|6258.3|6266|6263.2|6256|6253.2|1691
1614762300000|2021-03-03 09:05:00|6261|6258.2|6267|6264.2|6269|6266.2|6257.2|6254.4|754
1614762600000|2021-03-03 09:10:00|6266.6|6263.8|6297.9|6295.1|6313.8|6311|6262.1|6259.3|4297
1614762900000|2021-03-03 09:15:00|6297.5|6294.7|6300.3|6297.5|6320.9|6317.5|6288.4|6285.6|4364
1614763200000|2021-03-03 09:20:00|6299.7|6296.9|6291.8|6289|6301.2|6298.4|6291.8|6289|890
1614763500000|2021-03-03 09:25:00|6291.7|6288.9|6298.5|6295.7|6299.5|6296.7|6285.7|6282.9|1287
1614763800000|2021-03-03 09:30:00|6298.1|6295.3|6320.7|6317.9|6321.2|6318.4|6295.1|6292.3|2853
1614764100000|2021-03-03 09:35:00|6321.1|6318.3|6334.5|6331.7|6339.3|6336.5|6317.9|6315.1|3869
1614764400000|2021-03-03 09:40:00|6334.1|6331.3|6347.7|6344.9|6350.2|6347.4|6331.9|6329.1|2060
1614764700000|2021-03-03 09:45:00|6347.3|6344.5|6372.4|6369.6|6379|6376.2|6347.3|6344.5|4836
1614765000000|2021-03-03 09:50:00|6372.5|6369.7|6361.1|6358.3|6372.9|6370.1|6359.6|6356.8|2954
1614765300000|2021-03-03 09:55:00|6361|6358.2|6365.5|6362.7|6369|6366.2|6354.7|6351.9|2194
1614765600000|2021-03-03 10:00:00|6364.6|6361.8|6348.3|6345.5|6369.6|6366.8|6348.3|6345.5|1643
1614765900000|2021-03-03 10:05:00|6347.9|6345.1|6352.9|6350.1|6358.8|6356|6346|6343.2|2071
1614766200000|2021-03-03 10:10:00|6353|6350.2|6353.5|6350.7|6359.8|6357|6350.9|6348.1|594
1614766500000|2021-03-03 10:15:00|6353.9|6351.1|6361|6358.2|6364.9|6362.1|6349|6346.2|887
1614766800000|2021-03-03 10:20:00|6361.4|6358.6|6359.9|6357.1|6368.9|6366.1|6357.9|6355.1|1057
1614767100000|2021-03-03 10:25:00|6359.4|6356.6|6365.4|6362.6|6368.8|6366|6358.9|6356.1|636
1614767400000|2021-03-03 10:30:00|6365.3|6362.5|6371.9|6369.1|6374.8|6372|6360.9|6358.1|626
1614767700000|2021-03-03 10:35:00|6372.4|6369.6|6364.8|6362|6374.2|6371.4|6361.9|6359.1|757
1614768000000|2021-03-03 10:40:00|6365.3|6362.5|6372.6|6369.8|6375.1|6372.3|6361.8|6359|938
1614768300000|2021-03-03 10:45:00|6371.8|6369|6389.3|6386.5|6389.3|6386.5|6371.2|6368.4|2532
1614768600000|2021-03-03 10:50:00|6389.2|6386.4|6396.5|6393.7|6401.3|6398.5|6385.4|6382.6|1532
1614768900000|2021-03-03 10:55:00|6396.9|6394.1|6407.6|6404.8|6407.6|6404.8|6396.5|6393.7|1356
1614769200000|2021-03-03 11:00:00|6407.8|6405|6390.8|6388|6409.8|6407|6383.4|6380.6|1955
1614769500000|2021-03-03 11:05:00|6390.9|6388.1|6380.5|6377.7|6396.8|6394|6378.4|6375.6|1530
1614769800000|2021-03-03 11:10:00|6380.9|6378.1|6377.6|6374.8|6383.4|6380.6|6375.5|6372.7|714
1614770100000|2021-03-03 11:15:00|6377.4|6374.6|6379.5|6376.7|6381.5|6378.7|6376.3|6373.5|634
1614770400000|2021-03-03 11:20:00|6379.4|6376.6|6383.6|6380.8|6390.7|6387.9|6378.3|6375.5|850
1614770700000|2021-03-03 11:25:00|6383.2|6380.4|6386.4|6383.6|6395.8|6393|6381|6378.2|1807
1614771000000|2021-03-03 11:30:00|6386|6383.2|6380.6|6377.8|6389.9|6387.1|6380|6377.2|1042
1614771300000|2021-03-03 11:35:00|6380.4|6377.6|6380|6377.2|6386.5|6383.7|6379.1|6376.3|286
1614771600000|2021-03-03 11:40:00|6379.6|6376.8|6370|6367.2|6384.4|6381.6|6367|6364.2|2134
1614771900000|2021-03-03 11:45:00|6370.4|6367.6|6377.4|6374.6|6380.3|6377.5|6369.9|6367.1|1331
1614772200000|2021-03-03 11:50:00|6376.6|6373.8|6375.8|6373|6380.3|6377.5|6375.4|6372.6|180
1614772500000|2021-03-03 11:55:00|6375.4|6372.6|6377.4|6374.6|6379.9|6377.1|6374.9|6372.1|146
1614772800000|2021-03-03 12:00:00|6377.5|6374.7|6367.2|6364.4|6377.5|6374.7|6365.3|6362.5|442
1614773100000|2021-03-03 12:05:00|6367.3|6364.5|6359.9|6357.1|6370.3|6367.5|6359.3|6356.5|757
1614773400000|2021-03-03 12:10:00|6359.4|6356.6|6355.5|6352.7|6360.3|6357.5|6353.5|6350.7|429
1614773700000|2021-03-03 12:15:00|6355.9|6353.1|6353|6350.2|6359.6|6356.8|6351.5|6348.7|244
1614774000000|2021-03-03 12:20:00|6352.9|6350.1|6353.9|6351.1|6356.9|6354.1|6351.5|6348.7|384
1614774300000|2021-03-03 12:25:00|6354.3|6351.5|6351.4|6348.6|6357.4|6354.6|6351.4|6348.6|443
1614774600000|2021-03-03 12:30:00|6351.5|6348.7|6350.5|6347.7|6352.3|6349.1|6346.6|6342.3|1136
1614774900000|2021-03-03 12:35:00|6350.6|6347.8|6347.5|6344.7|6353.5|6350.7|6347.4|6344.6|326
1614775200000|2021-03-03 12:40:00|6347.9|6345.1|6349.5|6346.7|6351|6348.2|6346.6|6343.8|112
1614775500000|2021-03-03 12:45:00|6349.9|6347.1|6347.7|6344.9|6352.4|6349.6|6342.6|6339.8|564
1614775800000|2021-03-03 12:50:00|6347.6|6344.8|6347.7|6344.9|6351.6|6348.8|6345.7|6342.9|361
1614776100000|2021-03-03 12:55:00|6347.6|6344.8|6351.6|6348.8|6351.6|6348.8|6343.7|6340.9|578
1614776400000|2021-03-03 13:00:00|6352.4|6349.6|6337.3|6334.5|6352.4|6349.6|6335.7|6332.9|869
1614776700000|2021-03-03 13:05:00|6336.9|6334.1|6322.7|6319.9|6339.2|6336.4|6321.8|6319|1829
1614777000000|2021-03-03 13:10:00|6323.5|6320.7|6324.2|6321.4|6336.1|6333.3|6322.3|6319.5|876
1614777300000|2021-03-03 13:15:00|6324.1|6321.3|6321.7|6318.9|6331.4|6327.4|6321.7|6318.9|1536
1614777600000|2021-03-03 13:20:00|6322.3|6319.5|6326.4|6323.6|6328.8|6326|6312.9|6310.1|1259
1614777900000|2021-03-03 13:25:00|6326.3|6323.5|6335.4|6332.6|6336.5|6333.7|6320.8|6318|2147
1614778200000|2021-03-03 13:30:00|6335|6332.2|6327.5|6324.7|6335|6332.2|6321.7|6318.9|998
1614778500000|2021-03-03 13:35:00|6327|6324.2|6334.1|6331.3|6337.7|6334.9|6327|6324.2|1121
1614778800000|2021-03-03 13:40:00|6334.2|6331.4|6331.6|6328.8|6337.3|6334.5|6325.3|6322.5|1221
1614779100000|2021-03-03 13:45:00|6331.2|6328.4|6325.1|6322.3|6331.2|6328.4|6316.2|6313.4|1111
1614779400000|2021-03-03 13:50:00|6325.2|6322.4|6350|6347.2|6352.1|6349.3|6321.1|6318.3|2617
1614779700000|2021-03-03 13:55:00|6349.6|6346.8|6368|6365.2|6369|6366.2|6343.1|6340.3|2618
1614780000000|2021-03-03 14:00:00|6368.1|6365.3|6368.8|6366|6376.9|6374.1|6357|6354.2|2283
1614780300000|2021-03-03 14:05:00|6369.2|6366.4|6382.6|6379.8|6384.9|6382.1|6368.3|6365.5|1610
1614780600000|2021-03-03 14:10:00|6383|6380.2|6364.8|6362|6384|6381.2|6363.2|6360.4|1564
1614780900000|2021-03-03 14:15:00|6364.3|6361.5|6363.2|6360.4|6370.6|6367.8|6355.3|6352.5|981
1614781200000|2021-03-03 14:20:00|6362.8|6360|6359.2|6356.4|6367.2|6364.4|6357.3|6354.5|726
1614781500000|2021-03-03 14:25:00|6359.6|6356.8|6354.2|6351.4|6365.2|6362.4|6352.1|6349.3|816
1614781800000|2021-03-03 14:30:00|6354|6351.2|6358|6355.2|6368.6|6365.8|6352.4|6349.6|1725
1614782100000|2021-03-03 14:35:00|6358.4|6355.6|6355.4|6352.6|6363.5|6360.7|6349.5|6346.7|1499
1614782400000|2021-03-03 14:40:00|6356|6353.2|6351.1|6348.3|6365.4|6362.6|6341.6|6337.3|1458
1614782700000|2021-03-03 14:45:00|6351.2|6348.4|6356.6|6353.8|6361.6|6358.8|6348.6|6345.8|1415
1614783000000|2021-03-03 14:50:00|6356.7|6353.9|6345|6342.2|6365.6|6362.8|6345|6342.2|3007
1614783300000|2021-03-03 14:55:00|6345.1|6342.3|6336.7|6333.9|6351.9|6349.1|6334.6|6331.8|2249
1614783600000|2021-03-03 15:00:00|6336.6|6333.8|6354.4|6351.6|6354.9|6352.1|6335.6|6332.8|1938
1614783900000|2021-03-03 15:05:00|6354.1|6351.3|6359.1|6356.3|6361.5|6358.7|6346.8|6344|1289
1614784200000|2021-03-03 15:10:00|6358.7|6355.9|6352.7|6349.9|6362|6359.2|6348.8|6346|1142
1614784500000|2021-03-03 15:15:00|6352.6|6349.8|6360.9|6358.1|6364.5|6361.7|6347.2|6344.4|1147
1614784800000|2021-03-03 15:20:00|6361|6358.2|6351.1|6348.3|6364.9|6362.1|6347.7|6344.9|901
1614785100000|2021-03-03 15:25:00|6350.7|6347.9|6346.6|6343.8|6353.1|6350.3|6338.7|6335.9|1727
1614785400000|2021-03-03 15:30:00|6337.8|6327.8|6340.5|6337.7|6349.5|6344.6|6299|6292.7|10743
1614785700000|2021-03-03 15:35:00|6340.4|6337.6|6394.3|6391.5|6394.3|6391.5|6336.6|6333.8|6030
1614786000000|2021-03-03 15:40:00|6393.9|6391.1|6383.1|6380.3|6406|6403.2|6381.7|6378.9|5459
1614786300000|2021-03-03 15:45:00|6383.6|6380.8|6403.3|6400.5|6404.9|6402.1|6381.1|6378.3|3584
1614786600000|2021-03-03 15:50:00|6403.4|6400.6|6411.8|6409|6423.3|6417.7|6402.8|6400|4728
1614786900000|2021-03-03 15:55:00|6411.3|6408.5|6419.6|6416.8|6427.6|6424.8|6409.3|6406.5|3231
1614787200000|2021-03-03 16:00:00|6421|6418.2|6403.2|6400.4|6421|6418.2|6402.2|6399.4|3151
1614787500000|2021-03-03 16:05:00|6402.8|6400|6386.5|6383.7|6411.2|6408.4|6384|6381.2|3542
1614787800000|2021-03-03 16:10:00|6386.9|6384.1|6387.3|6384.5|6393.9|6391.1|6383.4|6380.6|2006
1614788100000|2021-03-03 16:15:00|6387.7|6384.9|6381.3|6378.5|6387.7|6384.9|6368.8|6366|4307
1614788400000|2021-03-03 16:20:00|6382.8|6380|6386.3|6383.5|6393.8|6391|6380.3|6377.5|1618
1614788700000|2021-03-03 16:25:00|6386.2|6383.4|6405.7|6402.9|6408.6|6405.8|6385.8|6383|6154
1614789000000|2021-03-03 16:30:00|6405.6|6402.8|6403.6|6400.8|6409.9|6407.1|6401.5|6398.7|3349
1614789300000|2021-03-03 16:35:00|6403.4|6400.6|6406.4|6403.6|6410.3|6407.5|6401.3|6398.5|1745
1614789600000|2021-03-03 16:40:00|6405.9|6403.1|6410.4|6407.6|6412|6409.2|6404.4|6401.6|990
1614789900000|2021-03-03 16:45:00|6410|6407.2|6404.4|6401.6|6412.5|6409.7|6401.7|6398.9|1171
1614790200000|2021-03-03 16:50:00|6404.3|6401.5|6414.4|6411.6|6414.9|6412.1|6402.4|6399.6|847
1614790500000|2021-03-03 16:55:00|6413.9|6411.1|6421.3|6418.5|6428.4|6425.6|6413|6410.2|3056
1614790800000|2021-03-03 17:00:00|6421.5|6418.7|6418.5|6415.7|6425.9|6423.1|6409.5|6406.7|1549
1614791100000|2021-03-03 17:05:00|6419.3|6416.5|6419.6|6416.8|6427.7|6424.9|6414.7|6411.9|1980
1614791400000|2021-03-03 17:10:00|6419.5|6416.7|6435|6432.2|6438.5|6435.7|6418.6|6415.8|2503
1614791700000|2021-03-03 17:15:00|6434.6|6431.8|6434.7|6431.9|6438.3|6435.5|6430.5|6427.7|1513
1614792000000|2021-03-03 17:20:00|6434.2|6431.4|6430.7|6427.9|6442.6|6439.8|6423.2|6420.4|1599
1614792300000|2021-03-03 17:25:00|6430.3|6427.5|6434.8|6432|6438.4|6435.6|6425.6|6422.8|1433
1614792600000|2021-03-03 17:30:00|6434.9|6432.1|6433|6430.2|6438.3|6435.5|6428.5|6425.7|852
1614792900000|2021-03-03 17:35:00|6432.5|6429.7|6430.7|6427.9|6438.4|6435.6|6427.2|6424.4|851
1614793200000|2021-03-03 17:40:00|6431.1|6428.3|6446.8|6444|6450.2|6447.4|6430.7|6427.9|1987
1614793500000|2021-03-03 17:45:00|6446.9|6444.1|6452.4|6449.6|6453.8|6451|6439.8|6437|1811
1614793800000|2021-03-03 17:50:00|6452.5|6449.7|6449|6446.2|6460.5|6457.7|6448.9|6446.1|1529
1614794100000|2021-03-03 17:55:00|6449.4|6446.6|6450.4|6447.6|6453.3|6450.5|6444.3|6441.5|936
1614794400000|2021-03-03 18:00:00|6450.3|6447.5|6446|6443.2|6457.4|6454.6|6443.5|6440.7|725
1614794700000|2021-03-03 18:05:00|6446.4|6443.6|6447.9|6445.1|6451.3|6448.5|6445.5|6442.7|624
1614795000000|2021-03-03 18:10:00|6448.3|6445.5|6447.9|6445.1|6455.2|6452.4|6443.3|6440.5|835
1614795300000|2021-03-03 18:15:00|6447.4|6444.6|6449.8|6447|6452.3|6449.5|6443.4|6440.6|728
1614795600000|2021-03-03 18:20:00|6449.9|6447.1|6438.5|6435.7|6451.3|6448.5|6435.5|6432.7|1474
1614795900000|2021-03-03 18:25:00|6438.6|6435.8|6437.5|6434.7|6443.5|6440.7|6436.6|6433.8|409
1614796200000|2021-03-03 18:30:00|6437|6434.2|6438.8|6436|6439.8|6437|6430|6427.2|1641
1614796500000|2021-03-03 18:35:00|6439.2|6436.4|6433.8|6431|6440.3|6437.5|6432.6|6429.8|1345
1614796800000|2021-03-03 18:40:00|6434.2|6431.4|6434.8|6432|6438.4|6435.6|6432.8|6430|769
1614797100000|2021-03-03 18:45:00|6434.9|6432.1|6431.9|6429.1|6436.2|6433.4|6428|6425.2|1469
1614797400000|2021-03-03 18:50:00|6431.4|6428.6|6425.7|6422.9|6434.4|6431.6|6424.1|6421.3|1028
1614797700000|2021-03-03 18:55:00|6425.6|6422.8|6427.1|6424.3|6428.6|6425.8|6423.5|6420.7|596
1614798000000|2021-03-03 19:00:00|6427.9|6425.1|6409.6|6406.8|6428.4|6425.6|6408|6405.2|2450
1614798300000|2021-03-03 19:05:00|6409.5|6406.7|6400.6|6397.8|6411.6|6408.8|6398.1|6395.3|2002
1614798600000|2021-03-03 19:10:00|6400.5|6397.7|6404.1|6401.3|6410|6407.2|6400.1|6397.3|1225
1614798900000|2021-03-03 19:15:00|6404|6401.2|6411.5|6408.7|6411.5|6408.7|6397.5|6394.7|1492
1614799200000|2021-03-03 19:20:00|6411.6|6408.8|6396.3|6393.5|6414.5|6411.7|6396.2|6393.4|2819
1614799500000|2021-03-03 19:25:00|6396.7|6393.9|6400.8|6398|6401.6|6398.8|6387.8|6385|9116
1614799800000|2021-03-03 19:30:00|6399.8|6397|6407.8|6405|6418.7|6415.9|6395.8|6393|5458
1614800100000|2021-03-03 19:35:00|6407.6|6404.8|6410.8|6408|6415.8|6413|6407.6|6404.8|506
1614800400000|2021-03-03 19:40:00|6411.3|6408.5|6407.7|6404.9|6412.7|6409.9|6407.7|6404.9|231
1614800700000|2021-03-03 19:45:00|6408.7|6405.9|6406.7|6403.9|6411.7|6408.9|6402.3|6399.5|695
1614801000000|2021-03-03 19:50:00|6407.7|6404.9|6396.3|6393.5|6407.8|6405|6395.6|6392.8|1079
1614801300000|2021-03-03 19:55:00|6396.1|6393.3|6392.5|6389.7|6396.5|6393.7|6390.5|6387.7|818
1614801600000|2021-03-03 20:00:00|6392|6389.2|6397.6|6394.8|6398.4|6395.6|6392|6389.2|998
1614801900000|2021-03-03 20:05:00|6398|6395.2|6404.8|6402|6405.3|6402.5|6397.5|6394.7|443
1614802200000|2021-03-03 20:10:00|6404.9|6402.1|6405.4|6402.6|6406.3|6403.5|6404.3|6401.5|186
1614802500000|2021-03-03 20:15:00|6405|6402.2|6404.4|6401.6|6405.8|6403|6402|6399.2|129
1614802800000|2021-03-03 20:20:00|6404|6401.2|6400.4|6397.6|6404|6401.2|6399|6396.2|360
1614803100000|2021-03-03 20:25:00|6401|6398.2|6397.5|6394.7|6401|6398.2|6394.5|6391.7|182
1614803400000|2021-03-03 20:30:00|6397|6394.2|6401.5|6398.7|6401.9|6399.1|6395.4|6392.6|101
1614803700000|2021-03-03 20:35:00|6401.4|6398.6|6396.5|6393.7|6403.5|6400.7|6396.5|6393.7|126
1614804000000|2021-03-03 20:40:00|6396.4|6393.6|6400|6397.2|6401.4|6398.6|6396.4|6393.6|172
1614804300000|2021-03-03 20:45:00|6400.4|6397.6|6396.9|6394.1|6403.4|6400.6|6396.5|6393.7|181
1614804600000|2021-03-03 20:50:00|6396.7|6393.9|6395|6392.2|6396.9|6394.1|6392.5|6389.7|247
1614804900000|2021-03-03 20:55:00|6395.4|6392.6|6393|6390.2|6400.3|6397.5|6392.5|6389.7|139
1614805200000|2021-03-03 21:00:00|6393.4|6390.6|6397.8|6395|6398.8|6396|6393.4|6390.6|456
1614805500000|2021-03-03 21:05:00|6398.3|6395.5|6396.4|6393.6|6399.3|6396.5|6395.9|6393.1|42
1614805800000|2021-03-03 21:10:00|6396.8|6394|6397.8|6395|6398.3|6395.5|6395.9|6393.1|60
1614806100000|2021-03-03 21:15:00|6397.4|6394.6|6400.7|6397.9|6400.9|6398.1|6397.4|6394.6|84
1614806400000|2021-03-03 21:20:00|6400.3|6397.5|6394.3|6391.5|6400.3|6397.5|6393.9|6391.1|215
1614806700000|2021-03-03 21:25:00|6394.8|6392|6396.9|6394.1|6397.7|6394.9|6394.3|6391.5|67
1614807000000|2021-03-03 21:30:00|6396.8|6394|6395.9|6393.1|6396.8|6394|6392.4|6389.6|44
1614807300000|2021-03-03 21:35:00|6395.5|6392.7|6394.9|6392.1|6397.4|6394.6|6394.4|6391.6|54
1614807600000|2021-03-03 21:40:00|6394.4|6391.6|6388.4|6385.6|6395.3|6392.5|6388.4|6385.6|136
1614807900000|2021-03-03 21:45:00|6388.3|6385.5|6372.8|6370|6390.3|6387.5|6372.3|6369.5|379
1614808200000|2021-03-03 21:50:00|6372.9|6370.1|6374.8|6372|6380.5|6375.9|6372.3|6369.4|828
1614808500000|2021-03-03 21:55:00|6375.8|6371.8|6381.3|6378.5|6381.3|6378.5|6372.3|6367.3|288
1614808800000|2021-03-03 22:00:00|6381.7|6378.9|6387.9|6385.1|6391.4|6385.1|6381.3|6378|173
1614809100000|2021-03-03 22:05:00|6387.5|6384.7|6388.4|6378.4|6388.4|6384.7|6383.8|6378|24
1614809400000|2021-03-03 22:10:00|6385.8|6383|6389.7|6379.7|6390.2|6384.8|6385.6|6379.3|855
1614809700000|2021-03-03 22:15:00|6389.8|6379.8|6389.3|6379.3|6389.8|6379.8|6389.3|6379.3|1
1614810000000|2021-03-03 22:20:00|6388.8|6378.8|6386.9|6382.9|6389.2|6384|6386.6|6378.8|392
1614810300000|2021-03-03 22:25:00|6386.7|6383.9|6394.4|6384.4|6397.9|6393.9|6386.7|6382.9|62
1614810600000|2021-03-03 22:30:00|6394.9|6384.9|6393.9|6389.9|6397.4|6389.9|6393.9|6384.9|0
1614810900000|2021-03-03 22:35:00|6393.8|6389.8|6396.4|6386.4|6396.4|6391|6392.3|6386.4|18
1614811500000|2021-03-03 22:45:00|6392.9|6388.9|6396.4|6386.4|6396.4|6388.9|6392.9|6386.3|0
1614811800000|2021-03-03 22:50:00|6392|6389.2|6391.7|6388.9|6392.2|6389.4|6391.7|6388.9|1
1614812100000|2021-03-03 22:55:00|6392.8|6382.8|6390.8|6380.8|6392.8|6387.8|6388.8|6380.8|9
1614819600000|2021-03-04 01:00:00|6398.9|6396.1|6399.4|6395.4|6417.7|6414.3|6398.3|6394.5|846
1614819900000|2021-03-04 01:05:00|6399.5|6395.5|6390.4|6387.6|6403.4|6399.6|6388.4|6385.4|354
1614820200000|2021-03-04 01:10:00|6391.2|6388.4|6398.4|6395.6|6404.8|6402|6387.5|6384.7|225
1614820500000|2021-03-04 01:15:00|6397.9|6395.1|6397.4|6394.6|6404.4|6401.5|6397.4|6393.6|163
1614820800000|2021-03-04 01:20:00|6398.4|6395.6|6385.4|6382.6|6398.9|6396.1|6384.9|6381.5|101
1614821100000|2021-03-04 01:25:00|6385.9|6383.1|6392.4|6389.6|6394.5|6390.6|6383.9|6381.1|213
1614821400000|2021-03-04 01:30:00|6392.8|6390|6393.9|6391.1|6397.4|6394.6|6389.4|6385.6|310
1614821700000|2021-03-04 01:35:00|6393.5|6390.7|6397.4|6394.6|6403.8|6401|6393.4|6390.6|160
1614822000000|2021-03-04 01:40:00|6396.9|6394.1|6400.2|6397.4|6402.3|6399.4|6396.9|6394.1|110
1614822300000|2021-03-04 01:45:00|6400.4|6397.6|6412.8|6410|6413.2|6410.4|6399.4|6396.3|208
1614822600000|2021-03-04 01:50:00|6412.7|6409.9|6411.4|6408.6|6417.2|6414.4|6409|6406.2|146
1614822900000|2021-03-04 01:55:00|6410.9|6408.1|6414.3|6411.5|6414.8|6412|6407.6|6404.7|99
1614823200000|2021-03-04 02:00:00|6413.3|6410.5|6419.5|6416.7|6422.7|6419.9|6408.3|6405.5|195
1614823500000|2021-03-04 02:05:00|6419.3|6416.5|6421.3|6418.5|6424.4|6421.4|6416.8|6414|271
1614823800000|2021-03-04 02:10:00|6422.2|6419.4|6416.3|6413.5|6422.2|6419.4|6413.4|6410.6|188
1614824100000|2021-03-04 02:15:00|6415.8|6413|6411.8|6409|6417.3|6414.5|6411.7|6408.9|36
1614824400000|2021-03-04 02:20:00|6412.3|6409.5|6413.3|6410.5|6416.8|6414|6412.3|6409.5|36
1614824700000|2021-03-04 02:25:00|6412.3|6409.5|6410.8|6408|6413.5|6410.7|6410.3|6407.5|90
1614825000000|2021-03-04 02:30:00|6410.9|6408.1|6414.8|6412|6414.8|6412|6410.4|6407.6|258
1614825300000|2021-03-04 02:35:00|6414.7|6411.9|6418.3|6415.5|6420.3|6417.5|6410.8|6408|208
1614825600000|2021-03-04 02:40:00|6417.3|6414.5|6433.3|6430.5|6435.7|6432.9|6417.3|6414.3|453
1614825900000|2021-03-04 02:45:00|6434.1|6431.3|6432.3|6429.5|6437.5|6434.7|6431.8|6429|331
1614826200000|2021-03-04 02:50:00|6432.4|6429.6|6424.3|6421.5|6432.4|6429.6|6420.4|6417|157
1614826500000|2021-03-04 02:55:00|6424.5|6421.7|6427.3|6424.5|6427.3|6424.5|6421.8|6419|323
1614826800000|2021-03-04 03:00:00|6425.8|6423|6420.3|6417.5|6430.4|6426.6|6415.8|6413|233
1614827100000|2021-03-04 03:05:00|6419.3|6416.5|6419.3|6416.5|6424.8|6422|6416.2|6413.4|190
1614827400000|2021-03-04 03:10:00|6419.8|6417|6415.8|6413|6419.8|6417|6415.6|6412.8|311
1614827700000|2021-03-04 03:15:00|6415.4|6412.6|6418.1|6415.3|6419.8|6417|6415.4|6412.6|238
1614828000000|2021-03-04 03:20:00|6418.2|6415.4|6414.2|6411.4|6418.2|6415.4|6410.7|6407.9|128
1614828300000|2021-03-04 03:25:00|6415.1|6412.3|6414.7|6411.9|6417.2|6414.4|6411.7|6408.9|89
1614828600000|2021-03-04 03:30:00|6414.3|6411.5|6421.7|6418.9|6423.2|6420.4|6411.3|6408.5|177
1614828900000|2021-03-04 03:35:00|6422.2|6419.4|6421.7|6418.9|6423.1|6420.3|6418.6|6415.8|60
1614829200000|2021-03-04 03:40:00|6421.2|6418.4|6422.7|6419.9|6423.3|6420.4|6416.2|6413.4|50
1614829500000|2021-03-04 03:45:00|6422.2|6419.4|6423.2|6420.4|6424.1|6421.3|6420.7|6417.9|51
1614829800000|2021-03-04 03:50:00|6422.8|6420|6426.2|6423.4|6433.3|6430.3|6422.2|6419.4|350
1614830100000|2021-03-04 03:55:00|6425.7|6422.9|6424.2|6421.4|6426.1|6423.3|6422.7|6419.9|52
1614830400000|2021-03-04 04:00:00|6425.4|6422.6|6428.2|6425.4|6430.2|6427.4|6423.7|6420.9|86
1614830700000|2021-03-04 04:05:00|6427.7|6424.9|6432.5|6429.7|6434.1|6431.3|6425.3|6422.5|72
1614831000000|2021-03-04 04:10:00|6432.7|6429.9|6431.2|6428.4|6435.2|6432.4|6431.2|6428.4|53
1614831300000|2021-03-04 04:15:00|6430.7|6427.9|6437.5|6434.7|6437.7|6434.9|6426.7|6423.9|274
1614831600000|2021-03-04 04:20:00|6437.7|6434.9|6455.2|6452.4|6460.3|6455.9|6436.2|6433.4|531
1614831900000|2021-03-04 04:25:00|6455.6|6452.8|6451.7|6448.9|6458.2|6455.4|6450.7|6447.9|141
1614832200000|2021-03-04 04:30:00|6452.1|6449.3|6450.7|6447.9|6453.2|6450.4|6450.2|6447.4|48
1614832500000|2021-03-04 04:35:00|6450.2|6447.4|6456.7|6453.9|6457.8|6455|6447.7|6444.9|197
1614832800000|2021-03-04 04:40:00|6456.3|6453.5|6455|6452.2|6456.7|6453.9|6452.8|6450|78
1614833100000|2021-03-04 04:45:00|6454.4|6451.6|6453.4|6450.6|6454.4|6451.6|6452.4|6449.6|88
1614833400000|2021-03-04 04:50:00|6452.9|6450.1|6452.9|6450.1|6453.3|6450.5|6452.4|6449.6|37
1614833700000|2021-03-04 04:55:00|6453.3|6450.5|6462.3|6459.5|6466.9|6464.1|6453.3|6450.5|419
1614834000000|2021-03-04 05:00:00|6462.7|6459.9|6462.8|6460|6463.9|6461.1|6460|6457.2|184
1614834300000|2021-03-04 05:05:00|6462.9|6460.1|6451.9|6449.1|6462.9|6460.1|6451.9|6449.1|49
1614834600000|2021-03-04 05:10:00|6451.1|6448.3|6446.1|6443.3|6451.9|6449.1|6445.5|6442.7|53
1614834900000|2021-03-04 05:15:00|6446|6443.2|6445.9|6443.1|6447.4|6444.6|6444|6441.2|19
1614835200000|2021-03-04 05:20:00|6445.5|6442.7|6444|6441.2|6446.9|6444.1|6441.9|6439.1|126
1614835500000|2021-03-04 05:25:00|6443.9|6441.1|6440.2|6437.4|6445.7|6442.9|6440.2|6437.4|222
1614835800000|2021-03-04 05:30:00|6439.7|6436.9|6438.6|6435.8|6443.7|6440.9|6436.4|6433.6|247
1614836100000|2021-03-04 05:35:00|6438.2|6435.4|6448.5|6445.7|6450.5|6447.7|6434.1|6431.3|182
1614836400000|2021-03-04 05:40:00|6448.7|6445.9|6440.5|6437.7|6450.5|6447.7|6440.2|6437.4|245
1614836700000|2021-03-04 05:45:00|6440.7|6437.9|6446.6|6443.8|6448.5|6445.7|6439.2|6436.4|186
1614837000000|2021-03-04 05:50:00|6447.5|6444.7|6447.1|6444.3|6449.6|6446.8|6445|6442.2|228
1614837300000|2021-03-04 05:55:00|6446.6|6443.8|6439.6|6436.8|6447.6|6444.8|6439.6|6436.8|81
1614837600000|2021-03-04 06:00:00|6439.1|6436.3|6432.7|6429.9|6440.6|6437.8|6432.7|6429.9|120
1614837900000|2021-03-04 06:05:00|6432.6|6429.8|6443.6|6440.8|6444.1|6441.3|6432.6|6429.8|193
1614838200000|2021-03-04 06:10:00|6443.2|6440.4|6437.3|6434.5|6444.6|6441.8|6437.3|6434.5|187
1614838500000|2021-03-04 06:15:00|6437.1|6434.3|6440.6|6437.8|6444.6|6441.8|6437.1|6434.3|133
1614838800000|2021-03-04 06:20:00|6441.1|6438.3|6442.1|6439.3|6450|6447.2|6440.6|6436.8|289
1614839100000|2021-03-04 06:25:00|6441.6|6438.8|6441.6|6438.8|6446.6|6443.8|6440.5|6437.7|101
1614839400000|2021-03-04 06:30:00|6440.5|6437.7|6436.6|6433.8|6441.5|6438.7|6434.6|6431.8|62
1614839700000|2021-03-04 06:35:00|6436.1|6433.3|6426.3|6423.5|6436.6|6433.8|6421.7|6418.9|351
1614840000000|2021-03-04 06:40:00|6425.9|6423.1|6428.8|6426|6431.8|6429|6425.3|6422.5|188
1614840300000|2021-03-04 06:45:00|6427.8|6425|6438.5|6435.7|6439.7|6436.9|6425.8|6423|126
1614840600000|2021-03-04 06:50:00|6439.1|6436.3|6429.7|6426.9|6439.1|6436.3|6429.1|6426.3|134
1614840900000|2021-03-04 06:55:00|6429.2|6426.4|6426.8|6424|6430.6|6427.8|6426.1|6423.3|215
1614841200000|2021-03-04 07:00:00|6426.4|6423.6|6438.8|6436|6445.9|6440|6425.8|6423|614
1614841500000|2021-03-04 07:05:00|6438.9|6436.1|6455.7|6452.9|6456.7|6452.9|6438.8|6436|424
1614841800000|2021-03-04 07:10:00|6455.4|6452.6|6456.2|6453.4|6461.1|6458.3|6451.7|6448.9|421
1614842100000|2021-03-04 07:15:00|6456.1|6453.3|6447.5|6444.7|6456.7|6453.9|6446.7|6443.9|165
1614842400000|2021-03-04 07:20:00|6449.4|6446.6|6470.5|6467.7|6474.4|6471.6|6449.4|6446.6|656
1614842700000|2021-03-04 07:25:00|6469.4|6466.6|6465.5|6462.7|6472|6469.2|6462.5|6459.7|523
1614843000000|2021-03-04 07:30:00|6464.5|6461.7|6458.6|6455.8|6471.4|6468.6|6458.6|6455.8|333
1614843300000|2021-03-04 07:35:00|6457.9|6455.1|6459|6456.2|6468|6465.2|6457.4|6454.6|492
1614843600000|2021-03-04 07:40:00|6458.5|6455.7|6466.5|6463.7|6466.9|6464.1|6457|6454.2|237
1614843900000|2021-03-04 07:45:00|6466.6|6463.8|6459.6|6456.8|6476.5|6473.7|6458|6455.2|514
1614844200000|2021-03-04 07:50:00|6460|6457.2|6458.8|6456|6463|6460.2|6457.4|6454.6|490
1614844500000|2021-03-04 07:55:00|6459.2|6456.4|6455.8|6453|6459.2|6456.4|6453.4|6450.6|297
1614844800000|2021-03-04 08:00:00|6455.9|6453.1|6456.8|6454|6465.7|6462.9|6453.9|6451.1|904
1614845100000|2021-03-04 08:05:00|6456.6|6453.8|6452.4|6449.6|6458.7|6455.9|6449.2|6446.4|1363
1614845400000|2021-03-04 08:10:00|6452.5|6449.7|6440.5|6437.7|6454|6451.2|6440|6437.2|609
1614845700000|2021-03-04 08:15:00|6440.4|6437.6|6441.2|6438.4|6442.5|6439.7|6430.6|6427.8|795
1614846000000|2021-03-04 08:20:00|6441|6438.2|6444.8|6442|6450.3|6447.5|6439.3|6436.5|1442
1614846300000|2021-03-04 08:25:00|6444.4|6441.6|6441.7|6438.9|6446.2|6443.4|6435.5|6432.7|2553
1614846600000|2021-03-04 08:30:00|6441.5|6438.7|6444.9|6442.1|6447.9|6445.1|6439.1|6436.3|4230
1614846900000|2021-03-04 08:35:00|6445.3|6442.5|6441.4|6438.6|6446.2|6443.4|6440.5|6437.7|1316
1614847200000|2021-03-04 08:40:00|6440.6|6437.8|6419.7|6416.9|6441.5|6438.7|6418.5|6415.7|2454
1614847500000|2021-03-04 08:45:00|6420.1|6417.3|6442.4|6439.6|6442.5|6439.7|6418.8|6416|2312
1614847800000|2021-03-04 08:50:00|6442.5|6439.7|6426.1|6423.3|6442.5|6439.7|6416.2|6413.4|4344
1614848100000|2021-03-04 08:55:00|6425.3|6422.5|6419.1|6416.3|6430.1|6427.3|6418.1|6415.3|970
1614848400000|2021-03-04 09:00:00|6419.5|6416.7|6416.9|6414.1|6424.1|6421.3|6415.5|6412.7|1337
1614848700000|2021-03-04 09:05:00|6416.4|6413.6|6416.4|6413.6|6424.9|6422.1|6413.9|6411.1|1084
1614849000000|2021-03-04 09:10:00|6416.8|6414|6401.6|6398.8|6421|6418.2|6400.5|6397.7|1096
1614849300000|2021-03-04 09:15:00|6402|6399.2|6384.3|6381.5|6405.6|6402.8|6382.3|6379.5|3555
1614849600000|2021-03-04 09:20:00|6385.3|6382.5|6379.1|6376.3|6385.9|6383.1|6368.4|6365.6|2857
1614849900000|2021-03-04 09:25:00|6379.3|6376.5|6372.1|6369.3|6379.3|6376.5|6369.1|6366.3|1480
1614850200000|2021-03-04 09:30:00|6372.2|6369.4|6354.5|6351.7|6374.1|6371.3|6354.1|6351.3|2698
1614850500000|2021-03-04 09:35:00|6354.9|6352.1|6350.5|6347.7|6357.1|6354.3|6347.6|6344.8|1972
1614850800000|2021-03-04 09:40:00|6350.3|6347.5|6342|6339.2|6350.3|6347.5|6332.6|6329.8|1330
1614851100000|2021-03-04 09:45:00|6341.5|6338.7|6362.5|6359.7|6365|6362.2|6336.5|6333.7|2783
1614851400000|2021-03-04 09:50:00|6362.1|6359.3|6378|6375.2|6379.5|6376.7|6359|6356.2|1199
1614851700000|2021-03-04 09:55:00|6377.9|6375.1|6377.4|6374.6|6386.1|6383.3|6374|6371.2|760
1614852000000|2021-03-04 10:00:00|6378|6375.2|6380.8|6378|6382.1|6379.3|6370|6367.2|2011
1614852300000|2021-03-04 10:05:00|6380.6|6377.8|6364.8|6362|6382.3|6379.5|6363.3|6360.5|1155
1614852600000|2021-03-04 10:10:00|6364.2|6361.4|6362.3|6359.5|6365.2|6362.4|6357.4|6354|1238
1614852900000|2021-03-04 10:15:00|6361.8|6359|6347.4|6344.6|6362.2|6359.4|6346.9|6344.1|714
1614853200000|2021-03-04 10:20:00|6347|6344.2|6342.9|6340.1|6351.4|6348.6|6340.4|6337.6|1630
1614853500000|2021-03-04 10:25:00|6342.4|6339.6|6341.4|6338.6|6344.9|6342.1|6335.9|6333.1|584
1614853800000|2021-03-04 10:30:00|6341.3|6338.5|6352|6349.2|6354.3|6351.5|6326.2|6322.8|3470
1614854100000|2021-03-04 10:35:00|6353|6350.2|6350.2|6347.4|6360.8|6358|6348.3|6345.5|1157
1614854400000|2021-03-04 10:40:00|6350.8|6348|6357.8|6355|6362.8|6360|6349.8|6347|642
1614854700000|2021-03-04 10:45:00|6357.4|6354.6|6366.3|6363.5|6366.8|6364|6353.6|6350.8|484
1614855000000|2021-03-04 10:50:00|6366.7|6363.9|6376.6|6373.8|6377.2|6374.4|6366.3|6363.5|1018
1614855300000|2021-03-04 10:55:00|6377|6374.2|6373.9|6371.1|6379.6|6376.8|6369|6366.2|981
1614855600000|2021-03-04 11:00:00|6374|6371.2|6364.9|6362.1|6374.9|6372.1|6362.3|6359.5|816
1614855900000|2021-03-04 11:05:00|6365.2|6362.4|6367.9|6365.1|6377.5|6374.7|6344.1|6341.3|4233
1614856200000|2021-03-04 11:10:00|6367.1|6364.3|6365.6|6362.8|6368|6365.2|6359.9|6357.1|1107
1614856500000|2021-03-04 11:15:00|6367.1|6364.3|6369.5|6366.7|6372.5|6369.7|6365.8|6363|403
1614856800000|2021-03-04 11:20:00|6370|6367.2|6385.1|6382.3|6387|6384.2|6367|6364.2|1186
1614857100000|2021-03-04 11:25:00|6384.7|6381.9|6377.6|6374.8|6385.5|6382.7|6376.7|6373.9|681
1614857400000|2021-03-04 11:30:00|6377.1|6374.3|6365.7|6362.9|6377.9|6375.1|6364.2|6361.4|858
1614857700000|2021-03-04 11:35:00|6366.1|6363.3|6382.5|6379.7|6383.1|6380.3|6366.1|6363.3|486
1614858000000|2021-03-04 11:40:00|6383|6380.2|6374.1|6371.3|6386|6383.2|6371.3|6368.5|816
1614858300000|2021-03-04 11:45:00|6374.2|6371.4|6385.1|6382.3|6386.1|6383.3|6372.5|6369.7|866
1614858600000|2021-03-04 11:50:00|6385.5|6382.7|6399.1|6396.3|6399.1|6396.3|6383.1|6380.3|962
1614858900000|2021-03-04 11:55:00|6399|6396.2|6401.5|6398.7|6403.5|6400.7|6395.2|6392.4|806
1614859200000|2021-03-04 12:00:00|6402|6399.2|6391.4|6388.6|6411.8|6409|6391.4|6388.6|1513
1614859500000|2021-03-04 12:05:00|6391.5|6388.7|6399.9|6397.1|6399.9|6397.1|6391.5|6388.7|653
1614859800000|2021-03-04 12:10:00|6399.2|6396.4|6403.2|6400.4|6408.7|6405.9|6398.9|6396.1|635
1614860100000|2021-03-04 12:15:00|6403.6|6400.8|6401|6398.2|6404.6|6401.8|6397.9|6395.1|876
1614860400000|2021-03-04 12:20:00|6400.8|6398|6404|6401.2|6406|6403.2|6392.8|6390|545
1614860700000|2021-03-04 12:25:00|6403.6|6400.8|6416.6|6413.8|6417.6|6414.4|6400.6|6397.8|964
1614861000000|2021-03-04 12:30:00|6416.5|6413.7|6405.9|6403.1|6418.5|6415.7|6405.4|6402.6|1629
1614861300000|2021-03-04 12:35:00|6406.1|6403.3|6408.8|6406|6412.8|6410|6404.9|6402.1|307
1614861600000|2021-03-04 12:40:00|6409.2|6406.4|6406.1|6403.3|6414.3|6411.5|6406.1|6403.3|727
1614861900000|2021-03-04 12:45:00|6406.8|6404|6412.2|6409.4|6412.2|6409.4|6402.8|6400|397
1614862200000|2021-03-04 12:50:00|6412.3|6409.5|6414.7|6411.9|6417.4|6414.6|6408.8|6406|878
1614862500000|2021-03-04 12:55:00|6414.8|6412|6415.8|6413|6421.7|6418.9|6411.3|6408.5|1268
1614862800000|2021-03-04 13:00:00|6416.6|6413.8|6406.8|6404|6416.6|6413.8|6404.8|6402|1757
1614863100000|2021-03-04 13:05:00|6406.7|6403.9|6401.8|6399|6406.7|6403.9|6396.7|6393.9|736
1614863400000|2021-03-04 13:10:00|6401.4|6398.6|6413.2|6410.4|6415.2|6412.4|6399.8|6397|558
1614863700000|2021-03-04 13:15:00|6412.8|6410|6420.4|6417.6|6425.2|6422.4|6412.8|6410|781
1614864000000|2021-03-04 13:20:00|6420|6417.2|6422.8|6420|6424.8|6422|6418.9|6416.1|335
1614864300000|2021-03-04 13:25:00|6423.3|6420.5|6427.3|6424.5|6428.8|6426|6419.8|6417|883
1614864600000|2021-03-04 13:30:00|6427.7|6424.9|6443.5|6440.7|6449|6446.2|6422.3|6419.5|2166
1614864900000|2021-03-04 13:35:00|6443.9|6441.1|6484.1|6481.3|6487.4|6484.6|6443.9|6441.1|8288
1614865200000|2021-03-04 13:40:00|6485|6482.2|6503|6500.2|6527|6524.2|6485|6482.2|13088
1614865500000|2021-03-04 13:45:00|6503.1|6500.3|6491.3|6488.5|6517.5|6514.7|6490.2|6487.4|6052
1614865800000|2021-03-04 13:50:00|6491.2|6488.4|6512.6|6509.8|6516.1|6513.3|6490.7|6487.9|2496
1614866100000|2021-03-04 13:55:00|6512.2|6509.4|6533.1|6530.3|6539.9|6537.1|6510.6|6507.8|3116
1614866400000|2021-03-04 14:00:00|6532.9|6530.1|6511.8|6509|6540.7|6537.9|6510.1|6507.3|2909
1614866700000|2021-03-04 14:05:00|6511.9|6509.1|6514.4|6511.6|6520.9|6518.1|6504.2|6501.4|1694
1614867000000|2021-03-04 14:10:00|6514.8|6512|6519.7|6516.9|6527.7|6524.9|6510.8|6508|1284
1614867300000|2021-03-04 14:15:00|6518.9|6516.1|6509.9|6507.1|6525.7|6522.9|6507.9|6505.1|1245
1614867600000|2021-03-04 14:20:00|6509.8|6507|6519.2|6516.4|6519.6|6516.8|6505.9|6503.1|1308
1614867900000|2021-03-04 14:25:00|6518.8|6516|6513.2|6510.4|6524.6|6521.8|6502.9|6500.1|1601
1614868200000|2021-03-04 14:30:00|6512.8|6510|6512.2|6509.4|6517.8|6515|6503.8|6501|973
1614868500000|2021-03-04 14:35:00|6512.3|6509.5|6507.7|6504.9|6514.7|6511.9|6497.8|6495|1170
1614868800000|2021-03-04 14:40:00|6507.4|6504.6|6497.3|6494.5|6510.7|6507.9|6491.3|6488.5|1662
1614869100000|2021-03-04 14:45:00|6497.7|6494.9|6479.2|6476.4|6497.7|6494.9|6475.3|6472.5|4381
1614869400000|2021-03-04 14:50:00|6478.8|6476|6464.6|6461.8|6482.1|6479.3|6458.1|6455.3|2980
1614869700000|2021-03-04 14:55:00|6464.2|6461.4|6471.8|6469|6474.6|6471.8|6453.9|6451.1|2755
1614870000000|2021-03-04 15:00:00|6472.9|6470.1|6481.5|6478.7|6484.6|6481.8|6469.4|6466.6|2369
1614870300000|2021-03-04 15:05:00|6482.1|6479.3|6495.5|6492.7|6496.6|6493.8|6481.6|6478.8|2450
1614870600000|2021-03-04 15:10:00|6494.5|6491.7|6517|6514.2|6520.7|6517.9|6492.9|6490.1|5768
1614870900000|2021-03-04 15:15:00|6516.7|6513.9|6559|6556.2|6562.5|6559.7|6511.4|6508.6|11778
1614871200000|2021-03-04 15:20:00|6558.7|6555.9|6546.2|6543.4|6586.1|6583.3|6544.4|6539.6|12445
1614871500000|2021-03-04 15:25:00|6545.8|6543|6564.2|6561.4|6573.7|6570.9|6544.4|6541.6|4804
1614871800000|2021-03-04 15:30:00|6563.9|6561.1|6564.6|6561.8|6575|6572.2|6561.4|6558.6|6654
1614872100000|2021-03-04 15:35:00|6563.9|6561.1|6574.6|6571.8|6580.4|6577.6|6562.4|6559.6|5863
1614872400000|2021-03-04 15:40:00|6574.9|6572.1|6604.2|6601.4|6604.7|6601.9|6573.6|6570.8|7283
1614872700000|2021-03-04 15:45:00|6604.3|6601.5|6625.8|6623|6641.3|6638.5|6604.3|6601.5|8391
1614873000000|2021-03-04 15:50:00|6626.3|6623.5|6663.8|6661|6679.3|6676.5|6626|6623.2|9246
1614873300000|2021-03-04 15:55:00|6663.9|6661.1|6715.9|6713.1|6716|6713.2|6663|6660.2|14827
1614873600000|2021-03-04 16:00:00|6716|6713.2|6721.9|6719.1|6733.2|6730.4|6707.1|6704.3|9885
1614873900000|2021-03-04 16:05:00|6722.3|6719.5|6693|6690.2|6724.9|6722.1|6689.4|6684.1|7559
1614874200000|2021-03-04 16:10:00|6693.2|6690.4|6689.4|6686.6|6704.8|6702|6682.4|6679.6|7418
1614874500000|2021-03-04 16:15:00|6689.5|6686.7|6706|6703.2|6707.7|6704.9|6685|6682.2|4235
1614874800000|2021-03-04 16:20:00|6706.2|6703.4|6688.8|6686|6713|6710.2|6682.7|6679.9|4481
1614875100000|2021-03-04 16:25:00|6688.4|6685.6|6700.4|6697.6|6702.8|6700|6673.6|6670.8|7019
1614875400000|2021-03-04 16:30:00|6699.1|6696.3|6683.8|6681|6710.8|6708|6681.8|6679|4998
1614875700000|2021-03-04 16:35:00|6684.2|6681.4|6720.6|6717.8|6721.2|6718.4|6683.8|6681|3571
1614876000000|2021-03-04 16:40:00|6720.4|6717.6|6714|6711.2|6729.8|6726.7|6710.2|6707.4|5515
1614876300000|2021-03-04 16:45:00|6714.4|6711.6|6712.9|6710.1|6721.9|6719.1|6708|6705.2|2629
1614876600000|2021-03-04 16:50:00|6712|6709.2|6721.4|6718.6|6733.5|6730.7|6710|6707.2|2435
1614876900000|2021-03-04 16:55:00|6721|6718.2|6722.5|6719.7|6728.9|6726.1|6718|6715.2|1267
1614877200000|2021-03-04 17:00:00|6722.9|6720.1|6741.9|6739.1|6742.9|6740.1|6710.2|6707.4|2984
1614877500000|2021-03-04 17:05:00|6741.4|6738.6|6750|6747.2|6752.9|6750.1|6736|6733.2|2392
1614877800000|2021-03-04 17:10:00|6749.6|6746.8|6743.1|6740.3|6750.9|6748.1|6726.6|6723.8|3657
1614878100000|2021-03-04 17:15:00|6742.9|6740.1|6750.8|6748|6761.1|6758.3|6741.4|6738.6|4099
1614878400000|2021-03-04 17:20:00|6750.7|6747.9|6742.8|6740|6756.6|6753.8|6739.2|6736.4|2159
1614878700000|2021-03-04 17:25:00|6743.1|6740.3|6752.4|6749.6|6756.6|6753.8|6736.8|6734|4352
1614879000000|2021-03-04 17:30:00|6752.3|6749.5|6753.4|6750.6|6756.3|6753.5|6743.3|6740.5|2103
1614879300000|2021-03-04 17:35:00|6753.9|6751.1|6734.6|6731.8|6757.3|6754.5|6726.3|6723.5|4159
1614879600000|2021-03-04 17:40:00|6733.8|6731|6729.3|6726.5|6738.8|6736|6726.9|6724.1|3063
1614879900000|2021-03-04 17:45:00|6728.9|6726.1|6715|6712.2|6733.8|6731|6705|6702.2|4530
1614880200000|2021-03-04 17:50:00|6715.1|6712.3|6698.3|6695.5|6718|6715.2|6693.6|6690.8|5800
1614880500000|2021-03-04 17:55:00|6697.9|6695.1|6708.1|6705.3|6708.1|6705.3|6693.6|6690.8|2081
1614880800000|2021-03-04 18:00:00|6708|6705.2|6709.5|6706.7|6723.7|6720.9|6704.7|6701.9|2479
1614881100000|2021-03-04 18:05:00|6709.8|6707|6693.3|6690.5|6712.5|6709.7|6692.8|6690|2287
1614881400000|2021-03-04 18:10:00|6693.2|6690.4|6704.9|6702.1|6707.2|6704.4|6689.9|6687.1|1778
1614881700000|2021-03-04 18:15:00|6704.5|6701.7|6708.8|6706|6710.4|6707.6|6695.1|6692.3|1942
1614882000000|2021-03-04 18:20:00|6708.4|6705.6|6708.8|6706|6711.9|6709.1|6699.8|6697|1387
1614882300000|2021-03-04 18:25:00|6708.4|6705.6|6706.1|6703.3|6710.8|6708|6699.9|6697.1|906
1614882600000|2021-03-04 18:30:00|6706.9|6704.1|6691.8|6689|6707.1|6704.3|6691.7|6688.9|833
1614882900000|2021-03-04 18:35:00|6691.7|6688.9|6686.9|6684.1|6696.4|6693.6|6681.9|6679.1|2785
1614883200000|2021-03-04 18:40:00|6687.3|6684.5|6673.3|6670.5|6687.4|6684.6|6662.9|6660.1|2855
1614883500000|2021-03-04 18:45:00|6673|6670.2|6661.9|6659.1|6673.3|6670.5|6651.5|6647.6|2456
1614883800000|2021-03-04 18:50:00|6661.4|6658.6|6672.5|6669.7|6682.6|6679.8|6651.4|6648.6|1719
1614884100000|2021-03-04 18:55:00|6672.3|6669.5|6664|6661.2|6677.4|6674.6|6660.8|6658|1889
1614884400000|2021-03-04 19:00:00|6663.4|6660.6|6629.1|6626.3|6667|6664.2|6624.1|6621.3|3768
1614884700000|2021-03-04 19:05:00|6629.3|6626.5|6643|6640.2|6645.9|6643.1|6624.5|6621.7|3331
1614885000000|2021-03-04 19:10:00|6642.6|6639.8|6668.4|6665.6|6671.9|6669.1|6641.1|6638.3|3259
1614885300000|2021-03-04 19:15:00|6668.8|6666|6640.4|6637.6|6668.8|6666|6639.9|6637.1|2533
1614885600000|2021-03-04 19:20:00|6640.2|6637.4|6656.8|6654|6659.3|6656.5|6634.7|6631.9|4586
1614885900000|2021-03-04 19:25:00|6656.5|6653.7|6663.7|6660.9|6672.1|6669.3|6645.1|6642.3|9246
1614886200000|2021-03-04 19:30:00|6663.6|6660.8|6652.6|6649.8|6663.7|6660.9|6639|6636.2|2254
1614886500000|2021-03-04 19:35:00|6652|6649.2|6652.4|6649.6|6664|6661.2|6647.1|6644.3|807
1614886800000|2021-03-04 19:40:00|6652.5|6649.7|6676.6|6673.8|6677|6674.2|6651.2|6648.4|575
1614887100000|2021-03-04 19:45:00|6676.5|6673.7|6684|6681.2|6685|6682.2|6665|6662.2|785
1614887400000|2021-03-04 19:50:00|6683.8|6681|6688.8|6686|6693.8|6691|6675.6|6672.8|658
1614887700000|2021-03-04 19:55:00|6689.2|6686.4|6694.3|6691.5|6698.3|6695.5|6684.6|6681.8|760
1614888000000|2021-03-04 20:00:00|6695.1|6692.3|6700.1|6697.3|6708.7|6705.9|6694.3|6691.5|528
1614888300000|2021-03-04 20:05:00|6700.7|6697.9|6686.1|6683.3|6708.1|6705.3|6683.7|6680.9|359
1614888600000|2021-03-04 20:10:00|6686.6|6683.8|6694.3|6691.5|6695.7|6692.9|6686.6|6683.8|439
1614888900000|2021-03-04 20:15:00|6694.2|6691.4|6700.8|6698|6704.8|6702|6691.3|6688.5|886
1614889200000|2021-03-04 20:20:00|6701.3|6698.5|6682.9|6680.1|6701.5|6698.7|6682.1|6679.3|566
1614889500000|2021-03-04 20:25:00|6682.4|6679.6|6698.6|6695.8|6699.1|6696.3|6676.1|6673.3|897
1614889800000|2021-03-04 20:30:00|6698.2|6695.4|6706.4|6703.6|6707.4|6704.6|6697.2|6694.4|1350
1614890100000|2021-03-04 20:35:00|6706.6|6703.8|6698.8|6696|6708.3|6705.5|6695.5|6692.7|436
1614890400000|2021-03-04 20:40:00|6699|6696.2|6699|6696.2|6704.9|6702.1|6695.4|6692.6|113
1614890700000|2021-03-04 20:45:00|6699.4|6696.6|6697|6694.2|6701.8|6699|6692.4|6689.6|240
1614891000000|2021-03-04 20:50:00|6696.8|6694|6700|6697.2|6705|6702.2|6696.8|6694|246
1614891300000|2021-03-04 20:55:00|6699.9|6697.1|6703|6700.2|6706.4|6703.6|6697.5|6694.7|222
1614891600000|2021-03-04 21:00:00|6704.5|6700.5|6705.6|6702.8|6710.9|6708.1|6702.4|6699.6|384
1614891900000|2021-03-04 21:05:00|6705.9|6703.1|6710.1|6707.3|6711.1|6708.3|6705.3|6702.5|111
1614892200000|2021-03-04 21:10:00|6710.3|6707.5|6705.2|6702.4|6711.5|6708.7|6703.2|6700.4|273
1614892500000|2021-03-04 21:15:00|6704.9|6702.1|6713.3|6710.5|6713.3|6710.5|6704.7|6701.9|383
1614892800000|2021-03-04 21:20:00|6713.8|6711|6701|6698.2|6713.9|6711.1|6700.1|6697.2|180
1614893100000|2021-03-04 21:25:00|6701.1|6698.3|6695.4|6692.6|6701.1|6698.3|6692.9|6689.4|263
1614893400000|2021-03-04 21:30:00|6695.7|6692.9|6693|6690.2|6695.7|6692.9|6688.7|6685.9|181
1614893700000|2021-03-04 21:35:00|6692.9|6690.1|6687.6|6684.8|6694.3|6690.1|6686|6683|165
1614894000000|2021-03-04 21:40:00|6688|6685.2|6684.4|6680.4|6689.1|6685.4|6683.6|6680.3|98
1614894300000|2021-03-04 21:45:00|6684.3|6680.3|6688.3|6685.5|6689.2|6686.4|6675.3|6672.5|304
1614894600000|2021-03-04 21:50:00|6688|6685.2|6688.3|6685.5|6691.2|6688.4|6686.3|6683.5|97
1614894900000|2021-03-04 21:55:00|6688.7|6685.9|6687.6|6684.8|6692.4|6685.9|6682.2|6679.3|839
1614895200000|2021-03-04 22:00:00|6692.7|6682.7|6703.7|6693.7|6707.1|6700.5|6690.7|6681.2|317
1614895500000|2021-03-04 22:05:00|6700.7|6690.7|6700.2|6690.2|6702.7|6692.7|6697.7|6687.7|9
1614895800000|2021-03-04 22:10:00|6699.7|6689.7|6700.1|6690.1|6701.3|6691.3|6698.2|6688.2|749
1614896100000|2021-03-04 22:15:00|6700.2|6690.2|6702.7|6692.7|6703.1|6693.1|6700.2|6690.2|12
1614896400000|2021-03-04 22:20:00|6703.8|6693.8|6710.1|6707.3|6711.5|6707.8|6703.8|6693.8|778
1614896700000|2021-03-04 22:25:00|6712.2|6702.2|6712.2|6702.2|6712.2|6704.7|6708.7|6702.2|20
1614897000000|2021-03-04 22:30:00|6707.1|6704.3|6711.1|6708.3|6712.2|6708.6|6707.1|6702.2|51
1614897300000|2021-03-04 22:35:00|6711.4|6708.6|6712.1|6702.1|6713|6708.6|6707|6702|35
1614897600000|2021-03-04 22:40:00|6711.9|6709.1|6706.6|6696.6|6711.9|6709.1|6706.6|6696.6|41
1614897900000|2021-03-04 22:45:00|6706.3|6696.3|6706.9|6696.9|6708.4|6702.5|6705.3|6696.1|18
1614898200000|2021-03-04 22:50:00|6705.8|6695.8|6704.9|6694.9|6705.8|6695.8|6704.3|6694.3|0
1614898500000|2021-03-04 22:55:00|6703.9|6693.9|6714.3|6704.3|6714.3|6706.7|6703.9|6693.9|8
1614906000000|2021-03-05 01:00:00|6703.4|6700.6|6696.3|6692.3|6733.5|6728.2|6689.6|6685.1|2498
1614906300000|2021-03-05 01:05:00|6696.2|6692.2|6669.2|6666.4|6700.6|6697.3|6669.1|6666.3|1198
1614906600000|2021-03-05 01:10:00|6669.6|6666.8|6678.2|6675.4|6678.6|6675.8|6662.9|6660.1|778
1614906900000|2021-03-05 01:15:00|6678.1|6675.3|6673.9|6671.1|6679|6676.2|6666.1|6663.3|462
1614907200000|2021-03-05 01:20:00|6674|6671.2|6677.1|6674.3|6677.2|6674.3|6667.7|6664.2|303
1614907500000|2021-03-05 01:25:00|6677.5|6674.7|6666.2|6662.2|6677.6|6674.8|6658.6|6655.8|676
1614907800000|2021-03-05 01:30:00|6666|6663.2|6666.2|6663.4|6673.1|6669.3|6659.2|6656.4|554
1614908100000|2021-03-05 01:35:00|6666.1|6663.3|6686.1|6683.3|6686.6|6683.8|6662.1|6659.3|392
1614908400000|2021-03-05 01:40:00|6686.5|6683.7|6692.1|6689.3|6695|6692.2|6682.1|6679.3|351
1614908700000|2021-03-05 01:45:00|6692.8|6690|6682.3|6679.5|6694.3|6691.3|6681.2|6678.2|119
1614909000000|2021-03-05 01:50:00|6682.1|6679.3|6667.1|6664.3|6683.1|6680.3|6666.1|6663|122
1614909300000|2021-03-05 01:55:00|6666.4|6663.6|6655.9|6653.1|6671.8|6669|6655.1|6651.3|151
1614909600000|2021-03-05 02:00:00|6656.1|6653.3|6667.4|6664.6|6670.5|6667.1|6654.1|6651.2|219
1614909900000|2021-03-05 02:05:00|6667.8|6665|6669|6666.2|6681.9|6678.5|6665.9|6663.1|314
1614910200000|2021-03-05 02:10:00|6671.1|6667.1|6678|6675.2|6684.4|6681.6|6666.4|6663.6|496
1614910500000|2021-03-05 02:15:00|6678.3|6675.5|6693.9|6691.1|6694.3|6691.1|6676.4|6673|569
1614910800000|2021-03-05 02:20:00|6693.7|6690.9|6706.9|6704.1|6708.3|6705.5|6693.4|6690.6|950
1614911100000|2021-03-05 02:25:00|6706.5|6703.7|6701.8|6699|6707.8|6705|6697.2|6694.4|598
1614911400000|2021-03-05 02:30:00|6700.9|6698.1|6709.8|6707|6712.3|6709.5|6697.3|6694.5|194
1614911700000|2021-03-05 02:35:00|6710.6|6707.8|6713.3|6710.5|6714.3|6711.5|6704.9|6702.1|223
1614912000000|2021-03-05 02:40:00|6713.8|6711|6717.5|6714.7|6717.5|6714.7|6703|6700.2|251
1614912300000|2021-03-05 02:45:00|6717.6|6714.8|6735.6|6732.8|6736.3|6733.5|6716.8|6713.7|627
1614912600000|2021-03-05 02:50:00|6734.9|6732.1|6721.6|6718.8|6734.9|6732.1|6717.7|6714.7|183
1614912900000|2021-03-05 02:55:00|6720.6|6717.8|6724.7|6721.9|6727.6|6724.8|6720.6|6717.8|120
1614913200000|2021-03-05 03:00:00|6724.6|6721.8|6725.7|6722.9|6734.8|6731.8|6724.2|6720.8|176
1614913500000|2021-03-05 03:05:00|6726.7|6723.9|6721.6|6718.8|6728.2|6725.4|6718.7|6715.7|249
1614913800000|2021-03-05 03:10:00|6720.6|6717.8|6729.8|6727|6730.2|6727.4|6720.6|6717.8|332
1614914100000|2021-03-05 03:15:00|6730.2|6727.4|6721.6|6718.8|6730.9|6727.9|6718.7|6715.7|93
1614914400000|2021-03-05 03:20:00|6721.2|6718.4|6722.8|6720|6725.2|6722.4|6719.8|6717|77
1614914700000|2021-03-05 03:25:00|6722.5|6719.7|6721.9|6719.1|6723.2|6720.4|6717.8|6714.9|88
1614915000000|2021-03-05 03:30:00|6721.8|6719|6727.7|6724.9|6727.7|6724.9|6718.3|6715.5|114
1614915300000|2021-03-05 03:35:00|6727.8|6725|6717.8|6715|6728.2|6725.4|6716.9|6714.1|416
1614915600000|2021-03-05 03:40:00|6717.9|6715.1|6713.8|6711|6718.2|6715.1|6710.9|6708.1|450
1614915900000|2021-03-05 03:45:00|6714.7|6711.9|6713.7|6710.9|6715.7|6712.9|6712.3|6709.5|44
1614916200000|2021-03-05 03:50:00|6713.3|6710.5|6715|6712.2|6716.2|6713.4|6713.2|6710.4|47
1614916500000|2021-03-05 03:55:00|6714.9|6712.1|6717.7|6714.9|6721.2|6718.4|6710.8|6708|126
1614916800000|2021-03-05 04:00:00|6721|6718.2|6715.7|6712.9|6722|6719.2|6714|6711.2|140
1614917100000|2021-03-05 04:05:00|6715.5|6712.7|6715.5|6712.7|6720.5|6717.7|6714.1|6711.3|134
1614917400000|2021-03-05 04:10:00|6715.6|6712.8|6720.6|6717.8|6722|6719.2|6715.6|6712.8|150
1614917700000|2021-03-05 04:15:00|6719.6|6716.8|6720.8|6718|6723.5|6720.7|6719.1|6716.3|69
1614918000000|2021-03-05 04:20:00|6720.5|6717.7|6722.1|6719.3|6728.6|6724.8|6720.5|6717.7|310
1614918300000|2021-03-05 04:25:00|6723.5|6720.7|6730.5|6727.7|6730.7|6727.7|6723.5|6720.7|88
1614918600000|2021-03-05 04:30:00|6730.6|6727.8|6731.6|6728.8|6733.6|6730.8|6728.5|6725.7|188
1614918900000|2021-03-05 04:35:00|6731.5|6728.7|6730.1|6727.3|6736|6733.2|6730.1|6727.3|191
1614919200000|2021-03-05 04:40:00|6729.6|6726.8|6725.6|6722.8|6731|6728.2|6725.5|6722.7|856
1614919500000|2021-03-05 04:45:00|6726.4|6723.6|6727.4|6724.6|6731.9|6729.1|6725.4|6722.6|94
1614919800000|2021-03-05 04:50:00|6726.6|6723.8|6725.5|6722.7|6728|6725.2|6725.5|6722.7|126
1614920100000|2021-03-05 04:55:00|6726|6723.2|6723.5|6720.7|6726.8|6724|6722.6|6719.8|56
1614920400000|2021-03-05 05:00:00|6723.1|6720.3|6722.7|6719.9|6726.2|6723.4|6721.7|6718.9|144
1614920700000|2021-03-05 05:05:00|6721.7|6718.9|6718.6|6715.8|6723.1|6720.3|6714.6|6711.8|172
1614921000000|2021-03-05 05:10:00|6718.2|6715.4|6716.6|6713.8|6719.1|6716.3|6715.7|6712.8|96
1614921300000|2021-03-05 05:15:00|6716.4|6713.6|6715.7|6712.9|6717.6|6714.8|6713.7|6710.9|62
1614921600000|2021-03-05 05:20:00|6715.2|6712.4|6714.1|6711.3|6716.1|6713.3|6711.4|6708.6|59
1614921900000|2021-03-05 05:25:00|6713.3|6710.5|6713.5|6710.7|6714.2|6711.4|6711.5|6708.7|61
1614922200000|2021-03-05 05:30:00|6713|6710.2|6716.5|6713.7|6721|6718.2|6710|6707.2|186
1614922500000|2021-03-05 05:35:00|6716|6713.2|6722.4|6719.6|6722.4|6719.6|6714.7|6711.8|120
1614922800000|2021-03-05 05:40:00|6722.9|6720.1|6726.5|6723.7|6728|6725.2|6722.5|6719.7|295
1614923100000|2021-03-05 05:45:00|6727|6724.2|6725|6722.2|6731.5|6728.7|6724|6721.2|172
1614923400000|2021-03-05 05:50:00|6725.4|6722.6|6728.5|6725.7|6730.3|6727.5|6723.6|6720.8|161
1614923700000|2021-03-05 05:55:00|6729|6726.2|6732.8|6730|6734.4|6731.6|6726.9|6724.1|232
1614924000000|2021-03-05 06:00:00|6732.9|6730.1|6734.3|6731.5|6735.8|6733|6730|6727.2|413
1614924300000|2021-03-05 06:05:00|6734.1|6731.3|6743.2|6740.4|6745.2|6742.3|6734.1|6731.2|511
1614924600000|2021-03-05 06:10:00|6742.9|6740.1|6741.4|6738.6|6750.7|6745.3|6739.7|6736.9|349
1614924900000|2021-03-05 06:15:00|6741.2|6738.4|6749.7|6746.9|6754.2|6751.4|6740.7|6737.9|465
1614925200000|2021-03-05 06:20:00|6750.1|6747.3|6748.4|6745.6|6751.2|6748.3|6744.4|6741.6|418
1614925500000|2021-03-05 06:25:00|6748.5|6745.7|6750.3|6747.5|6751.5|6748.7|6744.4|6741.6|259
1614925800000|2021-03-05 06:30:00|6750|6747.2|6749.3|6746.5|6752|6749.2|6745.3|6742.5|329
1614926100000|2021-03-05 06:35:00|6749|6746.2|6745.3|6742.5|6749.3|6746.5|6741.5|6738.7|233
1614926400000|2021-03-05 06:40:00|6745.1|6742.3|6751.5|6748.7|6753.4|6750.5|6743.5|6740.7|458
1614926700000|2021-03-05 06:45:00|6751.6|6748.8|6761.9|6759.1|6762.3|6759.5|6749|6746.2|682
1614927000000|2021-03-05 06:50:00|6762.3|6759.5|6765.7|6762.9|6771.3|6768.5|6757.9|6755.1|1240
1614927300000|2021-03-05 06:55:00|6765.3|6762.5|6783.7|6780.9|6784.6|6781.8|6764.7|6761.9|633
1614927600000|2021-03-05 07:00:00|6783.2|6780.4|6778.6|6775.8|6785.6|6782.8|6777.6|6774.8|1056
1614927900000|2021-03-05 07:05:00|6777.8|6775|6771|6768.2|6778.2|6775.4|6768.7|6765.9|617
1614928200000|2021-03-05 07:10:00|6771.4|6768.6|6775|6772.2|6777|6774.2|6770|6767.2|297
1614928500000|2021-03-05 07:15:00|6775.4|6772.6|6779.5|6776.7|6780|6777.2|6772.2|6769.4|357
1614928800000|2021-03-05 07:20:00|6779.2|6776.4|6771.7|6768.9|6780.5|6777.7|6767.8|6765|360
1614929100000|2021-03-05 07:25:00|6771.3|6768.5|6768.4|6765.6|6773.3|6770.5|6767.5|6764.7|460
1614929400000|2021-03-05 07:30:00|6768.6|6765.8|6778|6775.2|6780.5|6777.7|6766.5|6763.7|725
1614929700000|2021-03-05 07:35:00|6778.3|6775.5|6781|6778.2|6781|6778.2|6770.6|6767.8|327
1614930000000|2021-03-05 07:40:00|6780.6|6777.8|6777.6|6774.8|6780.6|6777.8|6771.6|6768.8|525
1614930300000|2021-03-05 07:45:00|6777.3|6774.5|6785|6782.2|6785.5|6782.7|6776.8|6774|639
1614930600000|2021-03-05 07:50:00|6785.4|6782.6|6789.6|6786.8|6790|6787.2|6780.4|6777.6|912
1614930900000|2021-03-05 07:55:00|6789.2|6786.4|6798.9|6796.1|6800.4|6796.1|6788|6785.2|1144
1614931200000|2021-03-05 08:00:00|6799.1|6796.3|6765.2|6762.4|6799.1|6796.3|6760.7|6757.9|2587
1614931500000|2021-03-05 08:05:00|6765.6|6762.8|6758|6755.2|6768.1|6765.3|6756.3|6753.5|1481
1614931800000|2021-03-05 08:10:00|6758.5|6755.7|6752.6|6749.8|6762.8|6760|6752.5|6749.7|1347
1614932100000|2021-03-05 08:15:00|6751.7|6748.9|6750|6747.2|6753.1|6750.3|6746.5|6743.7|1246
1614932400000|2021-03-05 08:20:00|6749.6|6746.8|6754.4|6751.6|6762.6|6759.8|6749.5|6746.7|1846
1614932700000|2021-03-05 08:25:00|6753.9|6751.1|6753.9|6751.1|6756|6752|6742.1|6739.3|6579
1614933000000|2021-03-05 08:30:00|6753.6|6750.8|6751.9|6749.1|6759.1|6756.3|6746.6|6743.8|2332
1614933300000|2021-03-05 08:35:00|6751.1|6748.3|6760.8|6758|6761.8|6759|6749.3|6746.5|1201
1614933600000|2021-03-05 08:40:00|6761.6|6758.8|6771.2|6768.4|6777.2|6774.4|6760.7|6757.9|2390
1614933900000|2021-03-05 08:45:00|6771.7|6768.9|6773.2|6770.4|6774.8|6772|6763.9|6761.1|1321
1614934200000|2021-03-05 08:50:00|6773.7|6770.9|6767.9|6765.1|6773.7|6770.9|6765|6762.2|967
1614934500000|2021-03-05 08:55:00|6767.5|6764.7|6772.8|6770|6777.4|6774.6|6766.9|6764.1|490
1614934800000|2021-03-05 09:00:00|6772.9|6770.1|6783.8|6781|6783.9|6781.1|6766.2|6763.4|977
1614935100000|2021-03-05 09:05:00|6783.9|6781.1|6788.9|6786.1|6789.3|6786.5|6781.8|6779|1398
1614935400000|2021-03-05 09:10:00|6788.8|6786|6787.9|6785.1|6792.5|6789.7|6787.9|6785.1|1506
1614935700000|2021-03-05 09:15:00|6787.6|6784.8|6783.9|6781.1|6787.6|6784.8|6780.6|6777.8|1139
1614936000000|2021-03-05 09:20:00|6783.8|6781|6788.3|6785.5|6788.8|6786|6778.8|6776|426
1614936300000|2021-03-05 09:25:00|6788.8|6786|6799|6796.2|6799.4|6796.6|6783.6|6780.8|1252
1614936600000|2021-03-05 09:30:00|6799.4|6796.6|6802.6|6799.8|6803.4|6800.6|6785.7|6782.9|1897
1614936900000|2021-03-05 09:35:00|6802.5|6799.7|6810.7|6807.9|6815.7|6812.9|6798.5|6795.7|2634
1614937200000|2021-03-05 09:40:00|6810.1|6807.3|6812.7|6809.9|6816.3|6813.5|6800.4|6797.6|1663
1614937500000|2021-03-05 09:45:00|6812.2|6809.4|6815.2|6812.4|6817.2|6814.4|6807.2|6804.4|710
1614937800000|2021-03-05 09:50:00|6814.8|6812|6820.2|6817.4|6821.8|6819|6809.3|6806.5|557
1614938100000|2021-03-05 09:55:00|6820.3|6817.5|6823.6|6820.8|6825.7|6822.9|6818.2|6815.4|1053
1614938400000|2021-03-05 10:00:00|6823.3|6820.5|6833.1|6830.3|6834.7|6831.9|6818.3|6815.5|3802
1614938700000|2021-03-05 10:05:00|6832.8|6830|6812.4|6809.6|6833.1|6830.3|6809.4|6806.6|1653
1614939000000|2021-03-05 10:10:00|6811.9|6809.1|6803.7|6800.9|6813.4|6810.6|6802.2|6799.4|1710
1614939300000|2021-03-05 10:15:00|6804.1|6801.3|6808.5|6805.7|6811|6808.2|6799.4|6796.6|1044
1614939600000|2021-03-05 10:20:00|6808.2|6805.4|6810.8|6808|6817.8|6815|6807.9|6805.1|932
1614939900000|2021-03-05 10:25:00|6810.9|6808.1|6816.4|6813.6|6816.9|6814.1|6808.8|6806|483
1614940200000|2021-03-05 10:30:00|6816.3|6813.5|6805.8|6803|6816.3|6813.5|6805|6802.2|1002
1614940500000|2021-03-05 10:35:00|6805.6|6802.8|6806.3|6803.5|6808.5|6805.7|6801.8|6799|487
1614940800000|2021-03-05 10:40:00|6806.6|6803.8|6800.5|6797.7|6807.6|6804.8|6796.6|6793.8|805
1614941100000|2021-03-05 10:45:00|6800.4|6797.6|6799.6|6796.8|6802.8|6800|6797.5|6794.7|218
1614941400000|2021-03-05 10:50:00|6799.8|6797|6794.1|6791.3|6799.8|6797|6793|6790.2|594
1614941700000|2021-03-05 10:55:00|6794.6|6791.8|6804.1|6801.3|6805.6|6802.8|6793.7|6790.9|1409
1614942000000|2021-03-05 11:00:00|6803.7|6800.9|6800.7|6797.9|6805.5|6802.7|6798.7|6795.9|936
1614942300000|2021-03-05 11:05:00|6800.6|6797.8|6790.1|6787.3|6801.1|6798.3|6785.2|6782.4|2231
1614942600000|2021-03-05 11:10:00|6790.5|6787.7|6831.8|6829|6834.3|6831.5|6788.2|6785.4|2607
1614942900000|2021-03-05 11:15:00|6831.5|6828.7|6831.7|6828.9|6834.3|6831.5|6823|6820.2|828
1614943200000|2021-03-05 11:20:00|6831.8|6829|6834.7|6831.9|6835|6832.2|6827|6824.2|690
1614943500000|2021-03-05 11:25:00|6835|6832.2|6844.3|6841.5|6844.8|6842|6832|6829.2|2194
1614943800000|2021-03-05 11:30:00|6844|6841.2|6836.8|6834|6844.8|6842|6830|6827.2|932
1614944100000|2021-03-05 11:35:00|6836.7|6833.9|6841.1|6838.3|6843.1|6840.3|6833.6|6830.8|650
1614944400000|2021-03-05 11:40:00|6841.4|6838.6|6827.3|6824.5|6842.1|6839.3|6826.8|6824|856
1614944700000|2021-03-05 11:45:00|6827.2|6824.4|6835.3|6832.5|6842.2|6839.4|6823.4|6820.6|851
1614945000000|2021-03-05 11:50:00|6835.4|6832.6|6842.8|6840|6844.4|6841.6|6835.3|6832.5|572
1614945300000|2021-03-05 11:55:00|6843.1|6840.3|6843|6840.2|6851|6848.2|6838.5|6835.7|1189
1614945600000|2021-03-05 12:00:00|6842.5|6839.7|6839.9|6837.1|6843.9|6841.1|6837.5|6834.7|648
1614945900000|2021-03-05 12:05:00|6840|6837.2|6847.9|6845.1|6849|6846.2|6840|6837.2|584
1614946200000|2021-03-05 12:10:00|6848|6845.2|6842|6839.2|6848.9|6846.1|6837.5|6834.7|916
1614946500000|2021-03-05 12:15:00|6840|6837.2|6838|6835.2|6840.5|6837.7|6834|6831.2|480
1614946800000|2021-03-05 12:20:00|6838.4|6835.6|6836.1|6833.3|6838.4|6835.6|6829.2|6826.4|652
1614947100000|2021-03-05 12:25:00|6836.2|6833.4|6842.2|6839.4|6844.1|6841.3|6830.7|6827.9|397
1614947400000|2021-03-05 12:30:00|6841.2|6838.4|6842.9|6840.1|6845.2|6842.4|6837.2|6834.4|366
1614947700000|2021-03-05 12:35:00|6843.2|6840.4|6836.7|6833.9|6843.2|6840.4|6835.1|6832.3|276
1614948000000|2021-03-05 12:40:00|6836.6|6833.8|6832|6829.2|6838.6|6835.8|6827|6824.2|2832
1614948300000|2021-03-05 12:45:00|6832.8|6830|6835.1|6832.3|6835.4|6832.6|6825.8|6823|883
1614948600000|2021-03-05 12:50:00|6835.4|6832.6|6832.6|6829.8|6835.4|6832.6|6826.1|6823.3|1705
1614948900000|2021-03-05 12:55:00|6832.4|6829.6|6830.9|6828.1|6835.8|6833|6830.1|6827.3|461
1614949200000|2021-03-05 13:00:00|6831.3|6828.5|6828.2|6825.4|6833.4|6830.6|6823.2|6820.4|2364
1614949500000|2021-03-05 13:05:00|6828.6|6825.8|6822.3|6819.5|6829|6826.2|6817.2|6814.4|928
1614949800000|2021-03-05 13:10:00|6822|6819.2|6833.7|6830.9|6834|6831.2|6819.3|6816.5|1096
1614950100000|2021-03-05 13:15:00|6834|6831.2|6829.1|6826.3|6838.2|6835.4|6828.1|6825.3|1318
1614950400000|2021-03-05 13:20:00|6828.9|6826.1|6814.3|6811.5|6832.9|6830.1|6809.8|6807|3188
1614950700000|2021-03-05 13:25:00|6814.2|6811.4|6828|6825.2|6828|6825.2|6810.2|6807.4|966
1614951000000|2021-03-05 13:30:00|6827.7|6824.9|6813.7|6810.9|6827.7|6824.9|6799.8|6797|2014
1614951300000|2021-03-05 13:35:00|6813.3|6810.5|6825.2|6822.4|6829.5|6826.7|6812.3|6809.5|1336
1614951600000|2021-03-05 13:40:00|6825.3|6822.5|6830.4|6827.6|6831.3|6828.5|6813.7|6810.9|1923
1614951900000|2021-03-05 13:45:00|6830.9|6828.1|6856|6853.2|6856|6853.2|6829.9|6827.1|2204
1614952200000|2021-03-05 13:50:00|6855.6|6852.8|6862.1|6859.3|6866|6863.2|6849.1|6846.3|2263
1614952500000|2021-03-05 13:55:00|6863|6860.2|6864.1|6861.3|6869.6|6866.8|6860.1|6857.3|1617
1614952800000|2021-03-05 14:00:00|6863.7|6860.9|6845|6842.2|6864.6|6861.8|6832.2|6829.4|2936
1614953100000|2021-03-05 14:05:00|6845.3|6842.5|6847.1|6844.3|6851.7|6848.9|6837.5|6834.7|1480
1614953400000|2021-03-05 14:10:00|6846.8|6844|6853.5|6850.7|6854|6851.2|6838.1|6835.3|824
1614953700000|2021-03-05 14:15:00|6853.6|6850.8|6860.1|6857.3|6866|6863.2|6853.1|6850.3|1365
1614954000000|2021-03-05 14:20:00|6859.6|6856.8|6859.1|6856.3|6869.2|6866.4|6857.7|6854.9|941
1614954300000|2021-03-05 14:25:00|6859.6|6856.8|6874.8|6872|6875.8|6873|6859.1|6856.3|2221
1614954600000|2021-03-05 14:30:00|6874.3|6871.5|6882.8|6880|6883.9|6881.1|6865.8|6863|2856
1614954900000|2021-03-05 14:35:00|6882.4|6879.6|6876.2|6873.4|6904.7|6901.9|6874.9|6872.1|6858
1614955200000|2021-03-05 14:40:00|6875.8|6873|6894.8|6892|6897.2|6894.4|6874.9|6872.1|2386
1614955500000|2021-03-05 14:45:00|6894.9|6892.1|6887.1|6884.3|6903.7|6900.9|6887.1|6884.3|2952
1614955800000|2021-03-05 14:50:00|6886.8|6884|6887.5|6884.7|6899.4|6896.6|6884.1|6881.3|3519
1614956100000|2021-03-05 14:55:00|6887.9|6885.1|6886.5|6883.7|6893.9|6891.1|6874.8|6872|1678
1614956400000|2021-03-05 15:00:00|6887|6884.2|6896.8|6894|6897.6|6894.8|6876.5|6873.7|1878
1614956700000|2021-03-05 15:05:00|6896.4|6893.6|6901.5|6898.7|6918.4|6915.6|6896.4|6893.6|4170
1614957000000|2021-03-05 15:10:00|6901|6898.2|6890.1|6887.3|6902|6899.2|6878.9|6876.1|1998
1614957300000|2021-03-05 15:15:00|6889.7|6886.9|6885.9|6883.1|6896.6|6893.8|6885.9|6883.1|1538
1614957600000|2021-03-05 15:20:00|6886.6|6883.8|6885.9|6883.1|6892.2|6889.4|6879.7|6876.9|1168
1614957900000|2021-03-05 15:25:00|6886.2|6883.4|6871.7|6868.9|6889.2|6886.4|6871.2|6868.4|2833
1614958200000|2021-03-05 15:30:00|6871.9|6869.1|6870.3|6867.5|6879.9|6877.1|6861.4|6858.6|3732
1614958500000|2021-03-05 15:35:00|6869.8|6867|6868|6865.2|6879.7|6876.9|6865.5|6862.7|1897
1614958800000|2021-03-05 15:40:00|6867.8|6865|6866.2|6863.4|6874.6|6871.8|6859.7|6856.9|2246
1614959100000|2021-03-05 15:45:00|6865.7|6862.9|6878.2|6875.4|6879.7|6876.9|6861.5|6858.7|3231
1614959400000|2021-03-05 15:50:00|6877.8|6875|6883.6|6880.8|6884.1|6881.3|6870.7|6867.9|2277
1614959700000|2021-03-05 15:55:00|6882.6|6879.8|6869.8|6867|6885.1|6882.3|6864.4|6861.6|2146
1614960000000|2021-03-05 16:00:00|6870.2|6867.4|6863.5|6860.7|6871.9|6869.1|6852.8|6850|2277
1614960300000|2021-03-05 16:05:00|6863|6860.2|6853.8|6851|6869.5|6866.7|6851.8|6849|1842
1614960600000|2021-03-05 16:10:00|6853.7|6850.9|6847.5|6844.7|6858.5|6855.7|6845.8|6843|1388
1614960900000|2021-03-05 16:15:00|6847.7|6844.9|6853|6850.2|6857.5|6854.7|6843.8|6841|1731
1614961200000|2021-03-05 16:20:00|6852.5|6849.7|6869.3|6866.5|6870.5|6867.7|6843.8|6841|2497
1614961500000|2021-03-05 16:25:00|6869.4|6866.6|6861.2|6858.4|6871.9|6869.1|6855.1|6852.3|4728
1614961800000|2021-03-05 16:30:00|6861.4|6858.6|6877.7|6874.9|6880.6|6877.8|6860|6857.2|3355
1614962100000|2021-03-05 16:35:00|6878.1|6875.3|6886.2|6883.4|6890.7|6887.9|6869.4|6866.6|2255
1614962400000|2021-03-05 16:40:00|6886.1|6883.3|6888.6|6885.8|6890.1|6887.3|6875.2|6872.4|1767
1614962700000|2021-03-05 16:45:00|6888.2|6885.4|6875.1|6872.3|6891.8|6889|6871.1|6868.3|1202
1614963000000|2021-03-05 16:50:00|6874.7|6871.9|6879.9|6877.1|6884.9|6882.1|6866.2|6863.4|1229
1614963300000|2021-03-05 16:55:00|6880.3|6877.5|6895.2|6892.4|6896.7|6893.9|6878.6|6875.8|1455
1614963600000|2021-03-05 17:00:00|6895.1|6892.3|6892.9|6890.1|6895.2|6892.4|6889.2|6886.4|1876
1614963900000|2021-03-05 17:05:00|6894.1|6891.3|6904.4|6901.6|6906.6|6903.8|6893.2|6890.4|7167
1614964200000|2021-03-05 17:10:00|6904.7|6901.9|6902.3|6899.5|6907.4|6904.6|6898.4|6895.6|1891
1614964500000|2021-03-05 17:15:00|6902.1|6899.3|6893.9|6891.1|6908.7|6905.9|6893|6890.2|3346
1614964800000|2021-03-05 17:20:00|6894.2|6891.4|6903.5|6900.7|6906.8|6904|6887.1|6884.3|2211
1614965100000|2021-03-05 17:25:00|6904|6901.2|6900.8|6898|6906.3|6903.5|6898.8|6896|1891
1614965400000|2021-03-05 17:30:00|6900.5|6897.7|6904.5|6901.7|6905.5|6902.7|6899|6896.2|1020
1614965700000|2021-03-05 17:35:00|6904.6|6901.8|6909.3|6906.5|6911.8|6909|6902|6899.2|985
1614966000000|2021-03-05 17:40:00|6909.7|6906.9|6910.9|6908.1|6911.9|6909.1|6906.8|6904|959
1614966300000|2021-03-05 17:45:00|6910.1|6907.3|6904.4|6901.6|6913.3|6910.5|6900.4|6897.6|1171
1614966600000|2021-03-05 17:50:00|6904.8|6902|6895.2|6892.4|6905.4|6902.6|6893.2|6890.4|1729
1614966900000|2021-03-05 17:55:00|6895.6|6892.8|6900.6|6897.8|6902.1|6899.3|6894.7|6891.9|1111
1614967200000|2021-03-05 18:00:00|6900.2|6897.4|6890.2|6887.4|6904.1|6901.3|6889|6886.2|1174
1614967500000|2021-03-05 18:05:00|6891|6888.2|6898.2|6895.4|6899|6896.2|6890.2|6887.4|1548
1614967800000|2021-03-05 18:10:00|6898.4|6895.6|6907.4|6904.6|6907.4|6904.6|6896.7|6893.9|1164
1614968100000|2021-03-05 18:15:00|6907.8|6905|6927.2|6924.4|6929.8|6927|6905.3|6902.5|2654
1614968400000|2021-03-05 18:20:00|6926.8|6924|6929|6926.2|6930|6927.2|6919.2|6916.4|1621
1614968700000|2021-03-05 18:25:00|6929.4|6926.6|6933.7|6930.9|6940|6937.2|6927.2|6924.4|1937
1614969000000|2021-03-05 18:30:00|6933.9|6931.1|6933.9|6931.1|6938|6935.2|6926.9|6924.1|1801
1614969300000|2021-03-05 18:35:00|6934|6931.2|6934.1|6931.3|6940|6937.2|6931.5|6928.7|1506
1614969600000|2021-03-05 18:40:00|6934.3|6931.5|6924|6921.2|6938.1|6935.3|6923.3|6920.5|710
1614969900000|2021-03-05 18:45:00|6924.1|6921.3|6920.2|6917.4|6927.3|6924.5|6920.2|6917.4|1267
1614970200000|2021-03-05 18:50:00|6920.1|6917.3|6914|6911.2|6924|6921.2|6912.2|6909.4|750
1614970500000|2021-03-05 18:55:00|6913.6|6910.8|6916.4|6913.6|6917.5|6914.7|6911|6908.2|1532
1614970800000|2021-03-05 19:00:00|6916.9|6914.1|6908.5|6905.7|6918.1|6915.3|6906.5|6903.7|2008
1614971100000|2021-03-05 19:05:00|6909|6906.2|6914.2|6911.4|6914.6|6911.8|6902.1|6899.3|3061
1614971400000|2021-03-05 19:10:00|6914.6|6911.8|6916.1|6913.3|6919.9|6917.1|6910.2|6907.4|1761
1614971700000|2021-03-05 19:15:00|6916.2|6913.4|6901.2|6898.4|6918.6|6915.8|6897.9|6895.1|3097
1614972000000|2021-03-05 19:20:00|6901.3|6898.5|6919.7|6916.9|6921.2|6918.4|6901.3|6898.5|3903
1614972300000|2021-03-05 19:25:00|6919.1|6916.3|6919.6|6916.8|6924.7|6921.9|6903.3|6900.5|20668
1614972600000|2021-03-05 19:30:00|6918.7|6915.9|6915.3|6912.5|6919.4|6916.6|6909|6906.2|2322
1614972900000|2021-03-05 19:35:00|6915.6|6912.8|6911.4|6908.6|6920.3|6917.5|6910.4|6907.6|1767
1614973200000|2021-03-05 19:40:00|6910.6|6907.8|6917.4|6914.6|6919.4|6916.6|6910.6|6907.8|433
1614973500000|2021-03-05 19:45:00|6917.6|6914.8|6918.2|6915.4|6920.7|6917.9|6915.1|6912.3|619
1614973800000|2021-03-05 19:50:00|6917.6|6914.8|6921.2|6918.4|6921.6|6918.8|6916.7|6913.9|127
1614974100000|2021-03-05 19:55:00|6920.6|6917.8|6928.4|6925.6|6929.9|6927.1|6920.6|6917.8|653
1614974400000|2021-03-05 20:00:00|6927.9|6925.1|6921.7|6918.9|6929.4|6926.6|6921.7|6918.9|261
1614974700000|2021-03-05 20:05:00|6920.5|6917.7|6920.4|6917.6|6921.9|6919.1|6918.4|6915.6|227
1614975000000|2021-03-05 20:10:00|6920.5|6917.7|6928.9|6926.1|6928.9|6926.1|6920.5|6917.7|178
1614975300000|2021-03-05 20:15:00|6929.3|6926.5|6930.2|6927.4|6931.3|6928.5|6926.8|6924|415
1614975600000|2021-03-05 20:20:00|6931.1|6928.3|6930.7|6927.9|6932.7|6929.9|6929.5|6926.7|773
1614975900000|2021-03-05 20:25:00|6930.4|6927.6|6928.2|6925.4|6931.4|6928.6|6925.2|6922.4|148
1614976200000|2021-03-05 20:30:00|6928.6|6925.8|6926.2|6923.4|6928.6|6925.8|6924.9|6922.1|85
1614976500000|2021-03-05 20:35:00|6926.1|6923.3|6931.6|6928.8|6935.1|6932.3|6926.1|6923.3|162
1614976800000|2021-03-05 20:40:00|6931.2|6928.4|6932.1|6929.3|6932.6|6929.8|6929.2|6926.4|187
1614977100000|2021-03-05 20:45:00|6932.2|6929.4|6940.2|6937.4|6941.6|6938.8|6929.2|6926.4|294
1614977400000|2021-03-05 20:50:00|6940.7|6937.9|6936.2|6933.4|6942.2|6939.4|6936.1|6933.3|378
1614977700000|2021-03-05 20:55:00|6936.1|6933.3|6939.1|6936.3|6940.1|6937.3|6935.3|6932.5|789
1614978000000|2021-03-05 21:00:00|6938.9|6936.1|6942.9|6940.1|6943.9|6941.1|6936.6|6933.8|617
1614978300000|2021-03-05 21:05:00|6943.3|6940.5|6944|6941.2|6944.5|6941.7|6940.9|6938.1|200
1614978600000|2021-03-05 21:10:00|6943.9|6941.1|6943|6940.2|6944.3|6941.5|6939.9|6937.1|75
1614978900000|2021-03-05 21:15:00|6943.2|6940.4|6942.4|6939.6|6944.8|6942|6941.3|6938.5|132
1614979200000|2021-03-05 21:20:00|6942.3|6939.5|6942.2|6939.4|6944.8|6942|6941.9|6939.1|204
1614979500000|2021-03-05 21:25:00|6942.4|6939.6|6942.9|6940.1|6944.2|6941.4|6941.2|6938.4|178
1614979800000|2021-03-05 21:30:00|6943.2|6940.4|6944.8|6942|6946.9|6944.1|6941.6|6938.8|693
1614980100000|2021-03-05 21:35:00|6944.9|6942.1|6942.8|6940|6945.8|6943|6940.9|6938.1|118
1614980400000|2021-03-05 21:40:00|6942.3|6939.5|6940.5|6937.7|6942.8|6940|6937|6934.2|140
1614980700000|2021-03-05 21:45:00|6942|6939.2|6950.5|6947.7|6950.5|6947.7|6934.1|6931.3|258
1614981000000|2021-03-05 21:50:00|6950.1|6947.3|6948.6|6945.8|6951.1|6948.3|6945.1|6942.3|83
1614981300000|2021-03-05 21:55:00|6948.8|6944.8|6943.2|6933.2|6951.3|6945.8|6937.5|6933.1|226
1615158000000|2021-03-07 23:00:00|6991.4|6981.4|7050.4|7040.4|7091.2|7086.3|6986.8|6981.1|3291
1615158300000|2021-03-07 23:05:00|7050.1|7040.1|7042.4|7032.4|7055.7|7049.3|7022.1|7016.1|1089
1615158600000|2021-03-07 23:10:00|7041.5|7031.5|7034|7024|7044|7040|7027.4|7020.5|743
1615158900000|2021-03-07 23:15:00|7033.7|7023.7|7032.5|7022.5|7037.2|7033.3|7026.4|7021.9|435
1615159200000|2021-03-07 23:20:00|7030.3|7027.5|7031.3|7028.5|7035|7031.5|7028.1|7022.9|118
1615159500000|2021-03-07 23:25:00|7032.6|7029.8|7039.9|7029.9|7039.9|7032.6|7029.9|7025.2|113
1615159800000|2021-03-07 23:30:00|7037.1|7034.3|7049.2|7046.4|7050.2|7047.3|7036.4|7030|209
1615160100000|2021-03-07 23:35:00|7048.6|7045.8|7032.3|7028.3|7048.6|7045.8|7030.4|7025.8|130
1615160400000|2021-03-07 23:40:00|7033.3|7023.3|7032.2|7029.4|7035.8|7030.9|7027.4|7020.8|300
1615160700000|2021-03-07 23:45:00|7032.3|7028.3|7022.1|7019.3|7032.5|7029.4|7018.7|7013.8|165
1615161000000|2021-03-07 23:50:00|7022.3|7018.3|7017.9|7015.1|7027.7|7022.3|7015.7|7011.7|222
1615161300000|2021-03-07 23:55:00|7018.1|7015.3|7022.3|7018.3|7029.1|7023.6|7018|7014|214
1615161600000|2021-03-08 00:00:00|7022.2|7019.4|7026.2|7023.4|7029.6|7024.9|7019.5|7016.3|189
1615161900000|2021-03-08 00:05:00|7025.9|7023.1|7021.9|7019.1|7025.9|7023.1|7018.5|7015|63
1615162200000|2021-03-08 00:10:00|7021.2|7018.4|7027.8|7023.8|7028.6|7025.7|7020.2|7014.6|231
1615162500000|2021-03-08 00:15:00|7026.9|7024.1|7029.8|7027|7030.9|7028.1|7026.9|7024.1|150
1615162800000|2021-03-08 00:20:00|7030.2|7027.4|7033.8|7031|7033.9|7031|7029.3|7026.5|61
1615163100000|2021-03-08 00:25:00|7033.7|7030.9|7046.7|7043.9|7050.3|7046.9|7033.7|7030.9|263
1615163400000|2021-03-08 00:30:00|7046.8|7042.8|7054.3|7051.5|7056.9|7052.5|7045.3|7041.1|410
1615163700000|2021-03-08 00:35:00|7053.5|7050.7|7064.3|7061.5|7064.7|7061.9|7049.5|7044.4|370
1615164000000|2021-03-08 00:40:00|7063.7|7060.9|7065.3|7062.5|7075.4|7072.5|7063.7|7060.6|490
1615164300000|2021-03-08 00:45:00|7064.6|7061.8|7056|7053.2|7065.3|7062.5|7056|7053.2|182
1615164600000|2021-03-08 00:50:00|7055.6|7052.8|7056.8|7054|7058.6|7055|7044.1|7039.9|313
1615164900000|2021-03-08 00:55:00|7056.5|7053.7|7066.3|7063.5|7067.1|7064.3|7056.1|7053.2|395
1615165200000|2021-03-08 01:00:00|7066.1|7063.3|7057.3|7054.5|7072.7|7068.8|7052.3|7049.4|1194
1615165500000|2021-03-08 01:05:00|7057.1|7054.3|7061.1|7058.3|7065.2|7061.5|7053.1|7050.3|326
1615165800000|2021-03-08 01:10:00|7061.3|7058.5|7054.1|7051.3|7063.2|7059.5|7052.3|7049.4|106
1615166100000|2021-03-08 01:15:00|7053.8|7051|7037.1|7034.3|7054.1|7051.3|7034.1|7031.3|882
1615166400000|2021-03-08 01:20:00|7036.9|7034.1|7045.4|7042.6|7045.4|7042.6|7034.9|7031.7|666
1615166700000|2021-03-08 01:25:00|7045.7|7042.9|7046.9|7044.1|7048.4|7045.1|7040.4|7037.6|322
1615167000000|2021-03-08 01:30:00|7047.1|7044.3|7060.6|7057.8|7062.9|7060.1|7044.6|7041.3|330
1615167300000|2021-03-08 01:35:00|7060.2|7057.4|7056.1|7053.3|7060.3|7057.4|7053.6|7050.8|137
1615167600000|2021-03-08 01:40:00|7055.7|7052.9|7067.7|7064.9|7073.7|7070.9|7052.1|7049.3|1145
1615167900000|2021-03-08 01:45:00|7068.7|7064.7|7075.9|7073.1|7082.5|7079.7|7068.7|7064.7|403
1615168200000|2021-03-08 01:50:00|7075.7|7072.9|7091.2|7088.4|7092.6|7089.7|7074.5|7071.7|590
1615168500000|2021-03-08 01:55:00|7091.5|7088.7|7093.4|7090.6|7096.2|7093.4|7082.7|7079.8|599
1615168800000|2021-03-08 02:00:00|7093|7090.2|7090.9|7088.1|7095.5|7092.7|7088.4|7085.6|181
1615169100000|2021-03-08 02:05:00|7090.5|7087.7|7088.3|7085.5|7092.2|7089.4|7085.3|7081.6|138
1615169400000|2021-03-08 02:10:00|7088.5|7085.7|7113.2|7110.4|7114.5|7111.7|7087.3|7084.5|865
1615169700000|2021-03-08 02:15:00|7112.8|7110|7109.7|7106.9|7115.1|7112|7103.5|7100.7|453
1615170000000|2021-03-08 02:20:00|7110|7107.2|7091.1|7088.3|7113.1|7110|7091.1|7088.3|1931
1615170300000|2021-03-08 02:25:00|7091.5|7088.7|7106.5|7103.7|7110.3|7107.5|7090.5|7087.7|737
1615170600000|2021-03-08 02:30:00|7105.8|7103|7105.6|7101.6|7110|7107.2|7099.3|7096.5|313
1615170900000|2021-03-08 02:35:00|7105.7|7101.7|7093.8|7091|7105.9|7102.8|7093.8|7091|352
1615171200000|2021-03-08 02:40:00|7093.6|7090.8|7098.6|7095.8|7102.1|7099.3|7090.8|7087.9|240
1615171500000|2021-03-08 02:45:00|7098.8|7096|7094.8|7092|7099.5|7096|7094.6|7091.5|441
1615171800000|2021-03-08 02:50:00|7095.4|7092.6|7087.3|7084.5|7096.4|7093.6|7085.9|7083.1|619
1615172100000|2021-03-08 02:55:00|7087.4|7084.6|7093.4|7090.6|7094.8|7092|7087.3|7083.5|406
1615172400000|2021-03-08 03:00:00|7094.3|7091.5|7077.8|7075|7096.8|7094|7069.8|7067|948
1615172700000|2021-03-08 03:05:00|7078.1|7075.3|7070.6|7067.8|7081.3|7078.5|7070.4|7067.5|308
1615173000000|2021-03-08 03:10:00|7070.4|7067.6|7072.4|7069.6|7075.3|7072.5|7062.3|7059.2|300
1615173300000|2021-03-08 03:15:00|7071.4|7068.6|7072.3|7068.3|7074.2|7071.3|7063.2|7060.2|343
1615173600000|2021-03-08 03:20:00|7071.4|7068.6|7066.9|7064.1|7073.4|7070.6|7059.4|7056.5|173
1615173900000|2021-03-08 03:25:00|7066.2|7063.4|7059.2|7056.4|7070.1|7067.3|7059.2|7056.4|95
1615174200000|2021-03-08 03:30:00|7061.1|7058.3|7046.1|7043.3|7061.1|7058.3|7041.7|7038.9|981
1615174500000|2021-03-08 03:35:00|7045.7|7042.9|7053.5|7050.7|7054.5|7051.6|7043.1|7040.3|288
1615174800000|2021-03-08 03:40:00|7054.4|7051.6|7048.5|7045.7|7058.9|7056.1|7048.5|7045.7|79
1615175100000|2021-03-08 03:45:00|7047.5|7044.7|7058|7055.2|7058.6|7055.6|7047.5|7044.7|36
1615175400000|2021-03-08 03:50:00|7057.9|7055.1|7062.4|7059.6|7062.9|7060.1|7056.4|7052.6|149
1615175700000|2021-03-08 03:55:00|7062.9|7060.1|7062.3|7059.5|7064.5|7061.7|7059.5|7056.7|115
1615176000000|2021-03-08 04:00:00|7062.2|7059.4|7049.5|7046.7|7062.3|7059.4|7048.5|7045.7|58
1615176300000|2021-03-08 04:05:00|7048.9|7046.1|7051.5|7048.7|7054.5|7051.7|7046.2|7043.4|81
1615176600000|2021-03-08 04:10:00|7050.8|7048|7051.5|7048.7|7054.4|7050.7|7046.5|7043.7|67
1615176900000|2021-03-08 04:15:00|7052|7049.2|7058.5|7055.7|7063.1|7057.7|7052|7049.2|191
1615177200000|2021-03-08 04:20:00|7058|7055.2|7054|7051.2|7059.5|7056.7|7051.7|7048.9|92
1615177500000|2021-03-08 04:25:00|7055.4|7051.4|7063|7060.2|7064.8|7062|7052|7049.2|338
1615177800000|2021-03-08 04:30:00|7062.8|7060|7061.5|7058.7|7062.8|7060|7059|7056.2|19
1615178100000|2021-03-08 04:35:00|7061.1|7058.3|7065|7062.2|7069.4|7066|7060.5|7057.7|208
1615178400000|2021-03-08 04:40:00|7064.8|7062|7046.5|7043.7|7064.8|7062|7045.6|7042.6|149
1615178700000|2021-03-08 04:45:00|7045.6|7042.8|7044.9|7042.1|7046.4|7043.5|7040.9|7037.7|134
1615179000000|2021-03-08 04:50:00|7045.3|7042.5|7043.3|7040.5|7049.3|7046.5|7042.9|7040.1|158
1615179300000|2021-03-08 04:55:00|7043.8|7041|7056.3|7053.5|7057.8|7055|7043.8|7041|146
1615179600000|2021-03-08 05:00:00|7056.5|7052.5|7056.3|7053.5|7063.6|7060.8|7052.8|7050|203
1615179900000|2021-03-08 05:05:00|7056.4|7053.6|7053.1|7050.3|7057.4|7053.6|7052.6|7049.8|60
1615180200000|2021-03-08 05:10:00|7053.6|7050.8|7044.4|7041.6|7054.6|7051.8|7043.4|7040.6|68
1615180500000|2021-03-08 05:15:00|7043.7|7040.9|7049.1|7046.3|7056.2|7053.4|7042.9|7040.1|92
1615180800000|2021-03-08 05:20:00|7049.3|7045.3|7050.2|7047.4|7053.2|7050.4|7048.2|7045.2|8
1615181100000|2021-03-08 05:25:00|7049.2|7046.4|7052.2|7049.4|7054.3|7050.6|7047.4|7044.5|20
1615181400000|2021-03-08 05:30:00|7050.7|7047.9|7040.5|7037.7|7052.1|7048.4|7035.5|7032.7|348
1615181700000|2021-03-08 05:35:00|7039.5|7036.7|7060|7057.2|7060|7057.2|7038.5|7035.6|268
1615182000000|2021-03-08 05:40:00|7059.4|7056.6|7056|7053.2|7061.5|7058.7|7052.7|7049.9|198
1615182300000|2021-03-08 05:45:00|7057|7053|7060|7057.2|7060.1|7057.2|7053.3|7050.5|269
1615182600000|2021-03-08 05:50:00|7060.4|7057.6|7062|7059.2|7066.1|7063|7056.4|7053.6|63
1615182900000|2021-03-08 05:55:00|7062.2|7059.4|7063.5|7060.7|7065.8|7063|7060.7|7057.9|186
1615183200000|2021-03-08 06:00:00|7063.2|7060.4|7069.3|7066.5|7069.3|7066.5|7062.5|7059.7|201
1615183500000|2021-03-08 06:05:00|7069.5|7066.7|7071.5|7068.7|7073.5|7070.7|7067.2|7064.4|174
1615183800000|2021-03-08 06:10:00|7071.8|7069|7063|7060.2|7072.5|7069.7|7059.3|7056.5|362
1615184100000|2021-03-08 06:15:00|7063.5|7060.7|7063.1|7060.3|7072.5|7069.7|7056.1|7053.3|446
1615184400000|2021-03-08 06:20:00|7063|7060.2|7046.8|7044|7063|7060.2|7042.8|7040|268
1615184700000|2021-03-08 06:25:00|7046.6|7043.8|7053.4|7049.4|7053.8|7051|7046.3|7043.5|209
1615185000000|2021-03-08 06:30:00|7053.3|7050.5|7046.8|7044|7058|7055.2|7042.8|7040|432
1615185300000|2021-03-08 06:35:00|7046.5|7043.7|7042.6|7038.6|7047.3|7044.5|7037.5|7034.6|205
1615185600000|2021-03-08 06:40:00|7042.4|7038.4|7038.4|7035.6|7047.3|7044.5|7035.8|7033|398
1615185900000|2021-03-08 06:45:00|7038.3|7035.5|7042.1|7039.3|7044.5|7041.5|7035.4|7032.6|304
1615186200000|2021-03-08 06:50:00|7042.3|7039.5|7025.9|7023.1|7042.4|7039.5|7023.3|7020.5|1258
1615186500000|2021-03-08 06:55:00|7026.9|7024.1|7031.3|7028.5|7039.8|7037|7026.4|7023.6|726
1615186800000|2021-03-08 07:00:00|7031.6|7028.8|7049.6|7046.8|7052.2|7049.4|7029.3|7026.5|1200
1615187100000|2021-03-08 07:05:00|7049.4|7046.6|7033.1|7030.3|7049.4|7046.6|7032.2|7029.4|840
1615187400000|2021-03-08 07:10:00|7033.6|7030.8|7027.2|7024.4|7037.1|7034.3|7018.9|7016.1|943
1615187700000|2021-03-08 07:15:00|7027.6|7024.8|7042.7|7039.9|7044.2|7041.4|7027.2|7024.4|972
1615188000000|2021-03-08 07:20:00|7043.4|7040.6|7031.4|7028.6|7043.4|7040.6|7030.7|7027.9|450
1615188300000|2021-03-08 07:25:00|7031.2|7028.4|7034.1|7031.3|7037.5|7034.7|7030.7|7027.9|300
1615188600000|2021-03-08 07:30:00|7033.7|7030.9|7020.7|7017.9|7035.5|7032.7|7018.2|7015.4|1204
1615188900000|2021-03-08 07:35:00|7021|7018.2|7014.7|7011.9|7026|7023.2|7007.5|7004.7|860
1615189200000|2021-03-08 07:40:00|7015|7012.2|7023|7020.2|7023.7|7020.9|7011.8|7009|1073
1615189500000|2021-03-08 07:45:00|7023.3|7020.5|7026.2|7023.4|7028.2|7025.4|7019.8|7017|930
1615189800000|2021-03-08 07:50:00|7025.7|7022.9|7022.7|7019.9|7033|7030.2|7022.7|7019.9|1641
1615190100000|2021-03-08 07:55:00|7023|7020.2|7013.6|7010.8|7023|7020.2|7007.7|7004.9|1217
1615190400000|2021-03-08 08:00:00|7013.5|7010.7|6995.6|6992.8|7015.1|7012.3|6993.3|6989.9|2046
1615190700000|2021-03-08 08:05:00|6995.3|6992.5|6988|6985.2|7001.5|6998.7|6988|6985.2|1458
1615191000000|2021-03-08 08:10:00|6988.3|6985.5|6989.3|6986.5|6993.1|6990.3|6986.1|6983.3|1621
1615191300000|2021-03-08 08:15:00|6989.1|6986.3|6979.8|6977|6995.6|6992.8|6978.5|6975.7|1100
1615191600000|2021-03-08 08:20:00|6979.6|6976.8|6980.8|6978|6985.1|6982.3|6977.8|6975|1759
1615191900000|2021-03-08 08:25:00|6980.1|6977.3|6983.3|6980.5|6988.5|6985.7|6970.3|6967.5|4798
1615192200000|2021-03-08 08:30:00|6983.6|6980.8|6978.1|6975.3|6984.2|6980.8|6965.3|6962.5|5230
1615192500000|2021-03-08 08:35:00|6978.3|6975.5|6965.8|6963|6981.3|6978.5|6964.9|6962.1|933
1615192800000|2021-03-08 08:40:00|6965.9|6963.1|6958.9|6956.1|6966.3|6963.5|6954.3|6949|2176
1615193100000|2021-03-08 08:45:00|6959.3|6956.5|6970.8|6968|6972.8|6970|6958.3|6955.5|2526
1615193400000|2021-03-08 08:50:00|6972|6969.2|6974.9|6972.1|6976.6|6973.8|6970.4|6967.6|1287
1615193700000|2021-03-08 08:55:00|6975.4|6972.6|6972.1|6969.3|6978.6|6975.8|6971.1|6968.3|716
1615194000000|2021-03-08 09:00:00|6973.4|6970.6|6948.9|6946.1|6977.3|6974.5|6946.1|6943.3|2839
1615194300000|2021-03-08 09:05:00|6948.8|6946|6955.9|6953.1|6955.9|6953.1|6933.1|6930.3|2336
1615194600000|2021-03-08 09:10:00|6955.8|6953|6957.3|6954.5|6967.3|6964.5|6954.4|6951.6|1571
1615194900000|2021-03-08 09:15:00|6957.6|6954.8|6951.9|6949.1|6957.8|6955|6946.1|6943.3|322
1615195200000|2021-03-08 09:20:00|6952.1|6949.3|6925.9|6923.1|6952.9|6950.1|6923.6|6920.8|1726
1615195500000|2021-03-08 09:25:00|6926.1|6923.3|6935.1|6932.3|6935.4|6932.6|6920.1|6917.3|1092
1615195800000|2021-03-08 09:30:00|6935.6|6932.8|6936.3|6933.5|6941.4|6938.6|6925.1|6922.3|1112
1615196100000|2021-03-08 09:35:00|6935.9|6933.1|6947.9|6945.1|6948.9|6946.1|6929.4|6926.6|1877
1615196400000|2021-03-08 09:40:00|6947.4|6944.6|6952|6949.2|6953.7|6950.9|6944.9|6942.1|749
1615196700000|2021-03-08 09:45:00|6952.5|6949.7|6939.9|6937.1|6954.4|6951.6|6933.7|6930.9|832
1615197000000|2021-03-08 09:50:00|6939.7|6936.9|6930.4|6927.6|6940.7|6937.9|6925.4|6922.6|817
1615197300000|2021-03-08 09:55:00|6930.6|6927.8|6926.9|6924.1|6937.2|6934.4|6918.9|6915.3|699
1615197600000|2021-03-08 10:00:00|6927.2|6924.4|6923.9|6921.1|6932.2|6929.4|6915.2|6912.4|1248
1615197900000|2021-03-08 10:05:00|6924.2|6921.4|6911.9|6909.1|6924.4|6921.6|6908.6|6905.8|1209
1615198200000|2021-03-08 10:10:00|6911.2|6908.4|6896.8|6894|6912.7|6909.9|6895.5|6892.7|1288
1615198500000|2021-03-08 10:15:00|6897.2|6894.4|6886.9|6884.1|6898|6895.2|6879.5|6876.7|2653
1615198800000|2021-03-08 10:20:00|6886.7|6883.9|6881.7|6878.9|6891.5|6888.7|6879.4|6876.6|2184
1615199100000|2021-03-08 10:25:00|6881.9|6879.1|6884.3|6881.5|6888.3|6885.5|6875.4|6871.6|1496
1615199400000|2021-03-08 10:30:00|6883.8|6881|6912.6|6909.8|6912.6|6909.8|6883|6880.2|2089
1615199700000|2021-03-08 10:35:00|6913|6910.2|6910.1|6907.3|6919.7|6916.9|6905.8|6903|1502
1615200000000|2021-03-08 10:40:00|6909.8|6907|6904.2|6901.4|6911.3|6908.5|6902.3|6899.5|619
1615200300000|2021-03-08 10:45:00|6904|6901.2|6911.6|6908.8|6915.5|6912.7|6898.5|6895.7|592
1615200600000|2021-03-08 10:50:00|6911.1|6908.3|6916|6913.2|6920.5|6917.7|6910.3|6907.5|494
1615200900000|2021-03-08 10:55:00|6915.8|6913|6909.5|6906.7|6916.8|6914|6906.6|6903.8|385
1615201200000|2021-03-08 11:00:00|6909.6|6906.8|6926.8|6924|6927.3|6924.5|6909|6906.2|1638
1615201500000|2021-03-08 11:05:00|6926.6|6923.8|6926.8|6924|6931.6|6928.8|6923.8|6921|401
1615201800000|2021-03-08 11:10:00|6927.4|6924.6|6928.1|6925.3|6934.6|6931.8|6925.8|6923|631
1615202100000|2021-03-08 11:15:00|6928.4|6925.6|6920.8|6918|6929.1|6926.3|6920.8|6918|551
1615202400000|2021-03-08 11:20:00|6920.4|6917.6|6926.6|6923.8|6928.6|6925.8|6919.8|6917|264
1615202700000|2021-03-08 11:25:00|6926.4|6923.6|6922.7|6919.9|6931.4|6928.6|6921.9|6919.1|591
1615203000000|2021-03-08 11:30:00|6922.9|6920.1|6931.7|6928.9|6934.6|6931.8|6922.9|6920.1|272
1615203300000|2021-03-08 11:35:00|6932.1|6929.3|6926.1|6923.3|6933.7|6930.9|6921.6|6918.8|675
1615203600000|2021-03-08 11:40:00|6926.4|6923.6|6932.7|6929.9|6936.4|6933.6|6926.1|6923.3|636
1615203900000|2021-03-08 11:45:00|6932.9|6930.1|6931.4|6928.6|6939.9|6937.1|6931.4|6928.6|506
1615204200000|2021-03-08 11:50:00|6931.9|6929.1|6934.2|6931.4|6935.4|6932.6|6927.6|6924.8|202
1615204500000|2021-03-08 11:55:00|6934.4|6931.6|6935.6|6932.8|6936.6|6933.8|6929.7|6926.9|404
1615204800000|2021-03-08 12:00:00|6935.2|6932.4|6930|6927.2|6940.6|6937.8|6930|6927.2|208
1615205100000|2021-03-08 12:05:00|6928.9|6926.1|6936|6933.2|6938|6935.2|6924.7|6921.9|322
1615205400000|2021-03-08 12:10:00|6935.7|6932.9|6936.4|6933.6|6942.9|6940.1|6935.7|6932.9|443
1615205700000|2021-03-08 12:15:00|6937|6934.2|6946.7|6943.9|6947.7|6944.9|6937|6934.2|1340
1615206000000|2021-03-08 12:20:00|6947|6944.2|6935.3|6932.5|6947|6944.2|6930.8|6928|1347
1615206300000|2021-03-08 12:25:00|6935.7|6932.9|6941|6938.2|6942|6939.2|6934.3|6931.5|163
1615206600000|2021-03-08 12:30:00|6941.5|6938.7|6940.3|6937.5|6945.3|6942.5|6932.5|6929.7|720
1615206900000|2021-03-08 12:35:00|6940|6937.2|6936.7|6933.9|6940.8|6938|6934|6931.2|222
1615207200000|2021-03-08 12:40:00|6936|6933.2|6910.3|6907.5|6938|6935.2|6910|6906.3|1305
1615207500000|2021-03-08 12:45:00|6910.7|6907.9|6890|6887.2|6911.3|6908.5|6889.2|6886.4|2413
1615207800000|2021-03-08 12:50:00|6891|6888.2|6896.6|6893.8|6900|6897.2|6889.3|6886.5|1200
1615208100000|2021-03-08 12:55:00|6896.8|6894|6900.8|6898|6903.1|6900.3|6896.3|6893.5|777
1615208400000|2021-03-08 13:00:00|6900.3|6897.5|6891.6|6888.8|6911.1|6908.3|6887.5|6884.7|1094
1615208700000|2021-03-08 13:05:00|6891.3|6888.5|6866.1|6863.3|6893.1|6890.3|6861.9|6855.5|2564
1615209000000|2021-03-08 13:10:00|6866.8|6864|6883.6|6880.8|6884.3|6881.5|6847.6|6844.8|3012
1615209300000|2021-03-08 13:15:00|6883.1|6880.3|6872.3|6869.5|6885.3|6882.5|6864.3|6861.5|786
1615209600000|2021-03-08 13:20:00|6872.1|6869.3|6882.6|6879.8|6884|6881.2|6866.1|6863.3|1173
1615209900000|2021-03-08 13:25:00|6882.5|6879.7|6898.1|6895.3|6898.8|6896|6882.5|6879.7|2456
1615210200000|2021-03-08 13:30:00|6898.6|6895.8|6904.1|6901.3|6914.6|6911.8|6896.3|6893.5|2952
1615210500000|2021-03-08 13:35:00|6903.9|6901.1|6903.6|6900.8|6906.6|6903.8|6897.8|6895|902
1615210800000|2021-03-08 13:40:00|6903.3|6900.5|6891.9|6889.1|6903.3|6900.5|6889.4|6886.6|743
1615211100000|2021-03-08 13:45:00|6891.6|6888.8|6879.1|6876.3|6894.3|6891.5|6877.6|6874.8|905
1615211400000|2021-03-08 13:50:00|6879.9|6877.1|6888.3|6885.5|6890.4|6887.6|6872.9|6870.1|687
1615211700000|2021-03-08 13:55:00|6888.4|6885.6|6897.8|6895|6906.1|6903.3|6888.3|6885.5|1593
1615212000000|2021-03-08 14:00:00|6897.6|6894.8|6890.6|6887.8|6908.6|6905.8|6889.4|6886.6|1744
1615212300000|2021-03-08 14:05:00|6890.8|6888|6883.8|6881|6896.4|6893.6|6883.8|6881|1411
1615212600000|2021-03-08 14:10:00|6883.6|6880.8|6872.6|6869.8|6889.4|6886.6|6865.4|6862.6|3467
1615212900000|2021-03-08 14:15:00|6872.2|6869.4|6867.1|6864.3|6878.6|6875.8|6863.1|6860.3|1697
1615213200000|2021-03-08 14:20:00|6866.6|6863.8|6862.6|6859.8|6872.1|6869.3|6862.1|6859.3|1585
1615213500000|2021-03-08 14:25:00|6863.1|6860.3|6866.3|6863.5|6867.1|6864.3|6856.3|6853.5|904
1615213800000|2021-03-08 14:30:00|6865.9|6863.1|6856.1|6853.3|6870.4|6867.6|6853.2|6850.4|1849
1615214100000|2021-03-08 14:35:00|6855.6|6852.8|6860.4|6857.6|6861.4|6858.6|6840.8|6838|3037
1615214400000|2021-03-08 14:40:00|6860.6|6857.8|6884.7|6881.9|6887.2|6884.4|6858.6|6855.8|2267
1615214700000|2021-03-08 14:45:00|6884.6|6881.8|6864.7|6861.9|6887.6|6884.8|6864.7|6861.9|764
1615215000000|2021-03-08 14:50:00|6865.2|6862.4|6849|6846.2|6870.5|6867.7|6838.2|6835.4|2047
1615215300000|2021-03-08 14:55:00|6849.2|6846.4|6844.2|6841.4|6862|6859.2|6841.2|6838.4|1189
1615215600000|2021-03-08 15:00:00|6844.4|6841.6|6855.5|6852.7|6856.4|6853.6|6842.4|6839.6|756
1615215900000|2021-03-08 15:05:00|6855.2|6852.4|6838.3|6835.5|6858.9|6856.1|6828.7|6825.9|1963
1615216200000|2021-03-08 15:10:00|6838.7|6835.9|6827.2|6824.4|6844.7|6841.9|6824.5|6821.7|2031
1615216500000|2021-03-08 15:15:00|6827.5|6824.7|6843.7|6840.9|6846|6843.2|6809.4|6806.6|3309
1615216800000|2021-03-08 15:20:00|6844|6841.2|6841.2|6838.4|6863|6860.2|6839.9|6837.1|3431
1615217100000|2021-03-08 15:25:00|6841|6838.2|6844|6841.2|6852.7|6849.9|6836.5|6833.7|1248
1615217400000|2021-03-08 15:30:00|6844.5|6841.7|6830.7|6827.9|6848|6845.2|6826.4|6823.6|2770
1615217700000|2021-03-08 15:35:00|6830.4|6827.6|6830.5|6827.7|6839.9|6837.1|6825.9|6823.1|1416
1615218000000|2021-03-08 15:40:00|6830.2|6827.4|6836.2|6833.4|6840.9|6838.1|6826.4|6823.5|1095
1615218300000|2021-03-08 15:45:00|6835.9|6833.1|6826.7|6823.9|6836.5|6833.7|6823|6820.2|1703
1615218600000|2021-03-08 15:50:00|6827.2|6824.4|6823.3|6820.5|6833.4|6830.6|6822.2|6819.4|2095
1615218900000|2021-03-08 15:55:00|6822.7|6819.9|6832.9|6830.1|6838.4|6835.6|6822.2|6819.4|1368
1615219200000|2021-03-08 16:00:00|6832.7|6829.9|6844.3|6841.5|6847.5|6844.7|6828.9|6826.1|2093
1615219500000|2021-03-08 16:05:00|6844.5|6841.7|6851.7|6848.9|6856.3|6853.5|6840|6837.2|2461
1615219800000|2021-03-08 16:10:00|6850.7|6847.9|6862.6|6859.8|6867.5|6864.7|6846.2|6843.4|2419
1615220100000|2021-03-08 16:15:00|6862.5|6859.7|6868.3|6865.5|6872.1|6869.3|6861.6|6858.8|1284
1615220400000|2021-03-08 16:20:00|6867.6|6864.8|6872.8|6870|6874.9|6872.1|6865.8|6863|1456
1615220700000|2021-03-08 16:25:00|6872.4|6869.6|6869.8|6867|6875.3|6872.5|6858|6855.2|3659
1615221000000|2021-03-08 16:30:00|6869.5|6866.7|6852.1|6849.3|6870.3|6867.5|6851.3|6848.5|1776
1615221300000|2021-03-08 16:35:00|6851.4|6848.6|6850.3|6847.5|6852.1|6849.3|6838.8|6836|2097
1615221600000|2021-03-08 16:40:00|6849.9|6847.1|6837.6|6834.8|6850.3|6847.5|6837.6|6834.8|532
1615221900000|2021-03-08 16:45:00|6837.4|6834.6|6831.1|6828.3|6840.3|6837.5|6830.6|6827.8|835
1615222200000|2021-03-08 16:50:00|6830.9|6828.1|6816.2|6813.4|6830.9|6828.1|6814.4|6811.6|1777
1615222500000|2021-03-08 16:55:00|6816.1|6813.3|6815.6|6812.8|6827.6|6824.8|6815.4|6812.6|978
1615222800000|2021-03-08 17:00:00|6815.2|6812.4|6817.1|6814.3|6823.4|6820.6|6814.3|6811.5|2489
1615223100000|2021-03-08 17:05:00|6816.1|6813.3|6810.8|6808|6820.1|6817.3|6810.5|6807.7|2600
1615223400000|2021-03-08 17:10:00|6810|6807.2|6808.5|6805.7|6812.5|6809.7|6799.2|6796.4|5612
1615223700000|2021-03-08 17:15:00|6809.7|6806.9|6813.6|6810.8|6818.8|6816|6802.5|6799.7|1308
1615224000000|2021-03-08 17:20:00|6813.5|6810.7|6824.9|6822.1|6829.4|6826.6|6813.5|6810.7|839
1615224300000|2021-03-08 17:25:00|6824.8|6822|6819.6|6816.8|6824.8|6822|6817.9|6815.1|1224
1615224600000|2021-03-08 17:30:00|6819.8|6817|6818.8|6816|6823.6|6820.8|6812.1|6809.3|731
1615224900000|2021-03-08 17:35:00|6819.1|6816.3|6801.1|6798.3|6819.1|6816.3|6801.1|6798.3|1498
1615225200000|2021-03-08 17:40:00|6801.6|6798.8|6800.1|6797.3|6804.1|6801.3|6791.6|6788.8|1595
1615225500000|2021-03-08 17:45:00|6799.9|6797.1|6796.8|6794|6801.4|6798.6|6792.6|6789.8|2134
1615225800000|2021-03-08 17:50:00|6796.3|6793.5|6781.8|6779|6798.6|6795.8|6775.9|6773.1|2347
1615226100000|2021-03-08 17:55:00|6782.3|6779.5|6795.1|6792.3|6798.4|6795.6|6779.9|6777.1|1463
1615226400000|2021-03-08 18:00:00|6795.4|6792.6|6799.2|6796.4|6802.6|6799.8|6794.1|6791.3|1002
1615226700000|2021-03-08 18:05:00|6799.4|6796.6|6801.8|6799|6803.6|6800.8|6796.1|6793.3|691
1615227000000|2021-03-08 18:10:00|6801.6|6798.8|6773.1|6770.3|6801.9|6799.1|6771.9|6769.1|2752
1615227300000|2021-03-08 18:15:00|6772.7|6769.9|6776.9|6774.1|6780.4|6777.6|6762.8|6760|2405
1615227600000|2021-03-08 18:20:00|6777.3|6774.5|6788.8|6786|6790.4|6787.6|6766|6763.2|3149
1615227900000|2021-03-08 18:25:00|6788.9|6786.1|6788.3|6785.5|6794.3|6791.5|6786.8|6784|1149
1615228200000|2021-03-08 18:30:00|6788.4|6785.6|6788.9|6786.1|6793.8|6791|6784.9|6782.1|893
1615228500000|2021-03-08 18:35:00|6789.4|6786.6|6787.1|6784.3|6794.8|6792|6783.4|6780.6|727
1615228800000|2021-03-08 18:40:00|6787.4|6784.6|6796.1|6793.3|6802.6|6799.6|6786.4|6783.6|4119
1615229100000|2021-03-08 18:45:00|6796.6|6793.8|6780.9|6778.1|6796.6|6793.8|6778.4|6775.6|1201
1615229400000|2021-03-08 18:50:00|6780.6|6777.8|6775.6|6772.8|6782.6|6779.8|6773.1|6770.3|453
1615229700000|2021-03-08 18:55:00|6775.4|6772.6|6767.2|6764.4|6776.1|6773.3|6767.2|6764.4|1854
1615230000000|2021-03-08 19:00:00|6766.6|6763.8|6779.5|6776.7|6781.2|6778.4|6764.4|6761.6|2226
1615230300000|2021-03-08 19:05:00|6779.7|6776.9|6789|6786.2|6794.2|6791.4|6778.2|6775.4|1281
1615230600000|2021-03-08 19:10:00|6789.2|6786.4|6796.5|6793.7|6801.4|6798.6|6787.5|6784.7|1225
1615230900000|2021-03-08 19:15:00|6796.9|6794.1|6806|6803.2|6811.9|6809.1|6796.7|6793.9|1799
1615231200000|2021-03-08 19:20:00|6805.2|6802.4|6811.2|6808.4|6819.5|6816.7|6805.2|6802.4|5483
1615231500000|2021-03-08 19:25:00|6810.9|6808.1|6804|6801.2|6818.4|6815.6|6803.6|6800.8|14600
1615231800000|2021-03-08 19:30:00|6803.8|6801|6794.7|6791.9|6812.2|6809.4|6794.4|6791.6|3106
1615232100000|2021-03-08 19:35:00|6794.4|6791.6|6793.9|6791.1|6798.7|6795.9|6789.4|6786.6|1010
1615232400000|2021-03-08 19:40:00|6793.5|6790.7|6787.7|6784.9|6800.9|6798.1|6787.7|6784.9|360
1615232700000|2021-03-08 19:45:00|6788.2|6785.4|6785.2|6782.4|6792|6789.2|6783.9|6781.1|220
1615233000000|2021-03-08 19:50:00|6785.4|6782.6|6786.7|6783.9|6791.7|6788.9|6783.7|6780.9|815
1615233300000|2021-03-08 19:55:00|6786.4|6783.6|6789.4|6786.6|6790.7|6787.9|6786.4|6783.6|79
1615233600000|2021-03-08 20:00:00|6789.1|6786.3|6774.4|6771.6|6789.1|6786.3|6772.4|6769.6|563
1615233900000|2021-03-08 20:05:00|6773.9|6771.1|6773.9|6771.1|6778.7|6775.9|6772.9|6770.1|226
1615234200000|2021-03-08 20:10:00|6774.2|6771.4|6777.4|6774.6|6779.4|6776.6|6773.4|6770.6|154
1615234500000|2021-03-08 20:15:00|6776.9|6774.1|6767.4|6764.6|6778.2|6775.4|6763.9|6761.1|246
1615234800000|2021-03-08 20:20:00|6767.7|6764.9|6776.7|6773.9|6777.7|6774.9|6767.7|6764.9|191
1615235100000|2021-03-08 20:25:00|6776.3|6773.5|6778|6775.2|6780.8|6778|6775.7|6772.9|184
1615235400000|2021-03-08 20:30:00|6777.8|6775|6780.2|6777.4|6785.7|6782.9|6777|6774.2|811
1615235700000|2021-03-08 20:35:00|6780|6777.2|6774.7|6771.9|6781.7|6778.9|6774.7|6771.9|118
1615236000000|2021-03-08 20:40:00|6774.8|6772|6778.3|6775.5|6782.6|6779.8|6774.3|6771.5|204
1615236300000|2021-03-08 20:45:00|6778.6|6775.8|6778.5|6775.7|6780.1|6777.3|6775.6|6772.8|237
1615236600000|2021-03-08 20:50:00|6778.6|6775.8|6778.5|6775.7|6781.6|6778.8|6774.6|6771.8|176
1615236900000|2021-03-08 20:55:00|6778.6|6775.8|6771.6|6768.8|6779.5|6776.7|6770.3|6767.5|325
1615237200000|2021-03-08 21:00:00|6771.3|6768.5|6776.6|6773.8|6778.4|6775.6|6768.6|6765.8|179
1615237500000|2021-03-08 21:05:00|6776.9|6774.1|6779.4|6776.6|6779.9|6777.1|6774.3|6771.2|68
1615237800000|2021-03-08 21:10:00|6778.9|6776.1|6780.6|6777.8|6783.1|6780.3|6776.3|6773.2|61
1615238100000|2021-03-08 21:15:00|6780.8|6778|6779.4|6776.6|6781.6|6778.8|6779.4|6776.6|83
1615238400000|2021-03-08 21:20:00|6779.6|6776.8|6779.1|6776.3|6781.8|6779|6778.6|6775.8|252
1615238700000|2021-03-08 21:25:00|6779.6|6776.8|6785.6|6782.8|6785.6|6782.8|6778.1|6775.3|122
1615239000000|2021-03-08 21:30:00|6785.9|6783.1|6781.9|6779.1|6786.6|6783.8|6781.6|6778.8|106
1615239300000|2021-03-08 21:35:00|6781.6|6778.8|6786.6|6783.8|6788.9|6786.1|6780.4|6777.6|154
1615239600000|2021-03-08 21:40:00|6786.4|6783.6|6781.6|6778.8|6786.4|6783.6|6780.9|6777.2|56
1615239900000|2021-03-08 21:45:00|6781.3|6778.5|6782.6|6779.8|6785.9|6783.1|6780.3|6777.2|112
1615240200000|2021-03-08 21:50:00|6781.9|6779.1|6777.5|6773.5|6786.6|6783.8|6776.4|6773.2|92
1615240500000|2021-03-08 21:55:00|6777.2|6774.4|6778.7|6775.9|6785|6779.6|6776.2|6772.7|224
1615240800000|2021-03-08 22:00:00|6779.1|6776.3|6793.8|6783.8|6794.9|6790.8|6779.1|6774.3|23
1615241400000|2021-03-08 22:10:00|6793.3|6783.3|6793.3|6783.3|6793.3|6783.3|6793.3|6783.3|0
1615241700000|2021-03-08 22:15:00|6789.3|6785.3|6794.8|6784.8|6795.3|6787.6|6789.3|6784.3|7
1615242000000|2021-03-08 22:20:00|6795|6785|6795.8|6785.8|6795.8|6785.8|6795|6785|11
1615242300000|2021-03-08 22:25:00|6792.5|6788.5|6792.5|6788.5|6795.8|6788.5|6792.5|6785.8|6
1615242600000|2021-03-08 22:30:00|6795.8|6785.8|6795.8|6785.8|6795.8|6788.5|6792.5|6785.8|15
1615242900000|2021-03-08 22:35:00|||||||||12
1615243200000|2021-03-08 22:40:00|6792.5|6788.5|6793.1|6789.1|6795.8|6789.1|6792.5|6785.8|1
1615243500000|2021-03-08 22:45:00|6793.3|6789.3|6793.1|6789.1|6796.4|6790.9|6793.1|6786.4|5
1615243800000|2021-03-08 22:50:00|6796.4|6786.4|6793.1|6789.1|6796.4|6789.4|6792.2|6786.4|1
1615244100000|2021-03-08 22:55:00|6792.2|6789.4|6793.1|6789.1|6797|6791|6792|6786.4|9
1615251600000|2021-03-09 01:00:00|6798.3|6788.3|6828.8|6824.8|6829.1|6825.9|6776.9|6773.8|652
1615251900000|2021-03-09 01:05:00|6827.9|6825.1|6841.7|6838.9|6852|6849.2|6821.7|6816|592
1615252200000|2021-03-09 01:10:00|6841.9|6837.9|6837.8|6835|6847.8|6845|6832.8|6828.4|200
1615252500000|2021-03-09 01:15:00|6837.5|6834.7|6826|6823.2|6839.8|6837|6824.7|6821.1|122
1615252800000|2021-03-09 01:20:00|6825.1|6822.3|6841.5|6838.7|6845.3|6842.5|6822.8|6820|446
1615253100000|2021-03-09 01:25:00|6842|6839.2|6830|6827.2|6842.8|6840|6830|6827.1|308
1615253400000|2021-03-09 01:30:00|6829.7|6826.9|6824.6|6821.8|6836.7|6833.7|6822.8|6819.9|175
1615253700000|2021-03-09 01:35:00|6824.8|6822|6827.1|6823.1|6832.9|6830|6823.8|6820.9|169
1615254000000|2021-03-09 01:40:00|6826|6823.2|6822.1|6818.1|6829.9|6826.2|6820.4|6817.6|60
1615254300000|2021-03-09 01:45:00|6821.9|6817.9|6831.6|6828.8|6835.1|6832|6819.8|6817|186
1615254600000|2021-03-09 01:50:00|6831.8|6829|6834|6831.2|6835.3|6832.5|6828.8|6825.1|51
1615254900000|2021-03-09 01:55:00|6833.8|6831|6835.7|6831.7|6837.5|6832.6|6823.8|6821|91
1615255200000|2021-03-09 02:00:00|6834.5|6831.2|6847.6|6844.8|6847.8|6845|6832.3|6829.5|153
1615255500000|2021-03-09 02:05:00|6847.9|6843.9|6856|6853.2|6862.2|6857.8|6845.6|6841.9|227
1615255800000|2021-03-09 02:10:00|6855.6|6852.8|6862.9|6858.9|6864.9|6861.8|6854.8|6851.7|160
1615256100000|2021-03-09 02:15:00|6861.9|6857.9|6857.8|6855|6863.7|6860|6855|6849.7|70
1615256400000|2021-03-09 02:20:00|6858.7|6854.7|6843.8|6841|6858.9|6855.8|6842.6|6839.8|770
1615256700000|2021-03-09 02:25:00|6843.9|6839.9|6843.8|6841|6847.9|6845|6840.8|6836.4|98
1615257000000|2021-03-09 02:30:00|6844.6|6841.8|6843.1|6840.3|6856.7|6853.8|6842.4|6838.9|457
1615257300000|2021-03-09 02:35:00|6842.9|6840.1|6836.7|6832.7|6842.9|6840.1|6833.4|6829.8|213
1615257600000|2021-03-09 02:40:00|6836.4|6833.6|6839.6|6836.8|6843.2|6838.3|6826.2|6823.4|212
1615257900000|2021-03-09 02:45:00|6838.7|6835.9|6837.6|6834.8|6840.5|6836.6|6829.2|6825.8|62
1615258200000|2021-03-09 02:50:00|6837.9|6835.1|6843.5|6840.7|6844.8|6841.7|6837.5|6833.8|63
1615258500000|2021-03-09 02:55:00|6844.5|6840.5|6842.5|6839.7|6845.8|6842.7|6838.5|6835.7|92
1615258800000|2021-03-09 03:00:00|6842.4|6839.6|6836.3|6833.5|6842.6|6839.7|6836.3|6833.3|62
1615259100000|2021-03-09 03:05:00|6835.3|6832.5|6843.2|6840.4|6843.2|6840.4|6835.3|6832.4|50
1615259400000|2021-03-09 03:10:00|6843.5|6840.7|6852.8|6850|6853.2|6850.4|6842.3|6839.5|109
1615259700000|2021-03-09 03:15:00|6852.5|6849.7|6856.3|6853.5|6859.2|6855.8|6849.3|6846.4|180
1615260000000|2021-03-09 03:20:00|6857.3|6854.5|6857.3|6854.5|6860.2|6857.3|6853.3|6849.4|168
1615260300000|2021-03-09 03:25:00|6857|6854.2|6862.5|6859.7|6864.6|6861.5|6854.8|6850.9|351
1615260600000|2021-03-09 03:30:00|6862.2|6859.4|6867.5|6864.7|6868.4|6865|6857.7|6854.6|108
1615260900000|2021-03-09 03:35:00|6867.3|6864.5|6863.7|6860.9|6867.6|6864.5|6863.3|6859.8|35
1615261200000|2021-03-09 03:40:00|6864|6860|6862.9|6860.1|6865.3|6862.5|6862.3|6859.3|50
1615261500000|2021-03-09 03:45:00|6863.2|6860.4|6862.7|6859.9|6864.6|6861.2|6859.2|6856.4|162
1615261800000|2021-03-09 03:50:00|6863.8|6859.8|6868.2|6864.2|6869.3|6866.5|6861.8|6859|343
1615262100000|2021-03-09 03:55:00|6867.3|6864.5|6870.1|6867.3|6871.1|6868.3|6867.3|6864.2|56
1615262400000|2021-03-09 04:00:00|6869.2|6866.4|6879.1|6876.3|6880.6|6877.2|6869.2|6866.4|268
1615262700000|2021-03-09 04:05:00|6877.3|6874.5|6880.3|6877.5|6880.8|6878|6877.3|6874.2|231
1615263000000|2021-03-09 04:10:00|6880.6|6877.8|6866.3|6863.5|6880.8|6878|6866.3|6861.1|103
1615263300000|2021-03-09 04:15:00|6866|6863.2|6862.9|6860.1|6866|6863.2|6861.3|6858.5|19
1615263600000|2021-03-09 04:20:00|6862.4|6859.6|6860.3|6857.5|6864.1|6861.3|6858.4|6855.6|77
1615263900000|2021-03-09 04:25:00|6859.9|6857.1|6858.8|6856|6860.5|6857.5|6854.8|6852|46
1615264200000|2021-03-09 04:30:00|6857.5|6854.7|6859.1|6856.3|6860.3|6857.5|6856.6|6853.8|20
1615264500000|2021-03-09 04:35:00|6859.2|6856.4|6857.1|6854.3|6859.2|6856.4|6856.4|6853.6|24
1615264800000|2021-03-09 04:40:00|6856.7|6853.9|6853.4|6850.6|6859.1|6856.3|6853.4|6850.6|89
1615265100000|2021-03-09 04:45:00|6853.2|6850.4|6856.2|6853.4|6857.2|6854.4|6852.2|6849.3|18
1615265400000|2021-03-09 04:50:00|6856.9|6854.1|6860.2|6857.4|6860.5|6857.6|6856.2|6853.4|13
1615265700000|2021-03-09 04:55:00|6859.6|6856.8|6862|6859.2|6862.3|6859.2|6859.2|6856.1|13
1615266000000|2021-03-09 05:00:00|6862.1|6858.1|6861|6858.2|6868.1|6865|6860.4|6857.5|260
1615266300000|2021-03-09 05:05:00|6861.5|6858.7|6862.2|6859.4|6868.8|6863.7|6859.2|6856.1|47
1615266600000|2021-03-09 05:10:00|6862.7|6859.9|6865.9|6863.1|6865.9|6863.1|6862.5|6859.1|20
1615266900000|2021-03-09 05:15:00|6867.7|6864.9|6867.2|6864.4|6868.7|6865.9|6865.1|6862.1|33
1615267200000|2021-03-09 05:20:00|6866.9|6864.1|6863.4|6860.6|6866.9|6864.1|6861.7|6856.6|41
1615267500000|2021-03-09 05:25:00|6863.2|6860.4|6862.7|6859.9|6863.5|6860.4|6862.2|6859.1|0
1615267800000|2021-03-09 05:30:00|6862.4|6859.6|6844.7|6841.9|6862.7|6859.9|6842.9|6840.1|225
1615268100000|2021-03-09 05:35:00|6844.9|6842.1|6843.2|6840.4|6847.9|6845.1|6837.9|6835.1|118
1615268400000|2021-03-09 05:40:00|6844.1|6840.1|6847|6844.2|6852.2|6849.4|6844|6840.1|49
1615268700000|2021-03-09 05:45:00|6846.8|6844|6845.2|6842.4|6850.3|6847.2|6843.2|6840.3|25
1615269000000|2021-03-09 05:50:00|6844.7|6841.9|6834.3|6831.5|6845.2|6842.4|6832.5|6829.7|89
1615269300000|2021-03-09 05:55:00|6834.5|6831.7|6831.6|6828.8|6841.7|6838.9|6831.6|6828.8|65
1615269600000|2021-03-09 06:00:00|6832.1|6829.3|6833|6830.2|6833.6|6830.8|6825.7|6822.9|263
1615269900000|2021-03-09 06:05:00|6832.6|6829.8|6829.3|6826.5|6832.6|6829.8|6823.3|6820.4|162
1615270200000|2021-03-09 06:10:00|6829.6|6826.8|6819.1|6816.3|6833|6830.2|6815.8|6813|261
1615270500000|2021-03-09 06:15:00|6818.3|6815.5|6823.9|6821.1|6826.6|6823.8|6818.3|6815.4|147
1615270800000|2021-03-09 06:20:00|6824.1|6821.3|6825.1|6822.3|6831.8|6829|6823.4|6820.4|164
1615271100000|2021-03-09 06:25:00|6824.6|6821.8|6800.9|6798.1|6827.4|6824.3|6799.5|6796.7|995
1615271400000|2021-03-09 06:30:00|6800.4|6797.6|6817.7|6814.9|6821.3|6818.5|6800|6797.1|406
1615271700000|2021-03-09 06:35:00|6817.5|6814.7|6815.1|6812.3|6826.4|6823.5|6814.8|6812|195
1615272000000|2021-03-09 06:40:00|6816|6812|6814.3|6811.5|6821.3|6818.5|6814|6811.2|93
1615272300000|2021-03-09 06:45:00|6815|6812.2|6796.3|6793.5|6815|6812.2|6796|6793.2|548
1615272600000|2021-03-09 06:50:00|6796.8|6794|6799.3|6796.5|6801.5|6798.7|6787.5|6784.7|718
1615272900000|2021-03-09 06:55:00|6799.5|6796.7|6787.1|6784.3|6802.5|6799.7|6786.6|6783.2|275
1615273200000|2021-03-09 07:00:00|6787.4|6784.6|6767.4|6764.6|6792.6|6789.8|6765.9|6763.1|822
1615273500000|2021-03-09 07:05:00|6766.9|6764.1|6775.9|6773.1|6780.9|6778.1|6757.9|6755.1|1203
1615273800000|2021-03-09 07:10:00|6775.6|6772.8|6778.5|6775.7|6784.1|6781.3|6772.9|6770.1|508
1615274100000|2021-03-09 07:15:00|6777.9|6775.1|6764|6761.2|6782.1|6779.3|6763.7|6760.9|438
1615274400000|2021-03-09 07:20:00|6763.8|6761|6757.2|6754.4|6763.8|6761|6749.9|6747.1|1019
1615274700000|2021-03-09 07:25:00|6757.4|6754.6|6756.2|6753.4|6758.1|6755.3|6743.2|6739.2|862
1615275000000|2021-03-09 07:30:00|6756.5|6753.7|6753.8|6751|6759.9|6757.1|6752.6|6749.8|282
1615275300000|2021-03-09 07:35:00|6753.6|6750.8|6766|6763.2|6769.8|6767|6751.1|6748.3|977
1615275600000|2021-03-09 07:40:00|6765.8|6763|6769.8|6767|6774.2|6771.4|6764.8|6762|763
1615275900000|2021-03-09 07:45:00|6769.5|6766.7|6762.8|6760|6772.3|6769.5|6760.8|6758|399
1615276200000|2021-03-09 07:50:00|6763.3|6760.5|6775.3|6772.5|6778|6775.2|6763.3|6760.5|620
1615276500000|2021-03-09 07:55:00|6774|6771.2|6776|6773.2|6778.5|6775.7|6771.6|6768.8|402
1615276800000|2021-03-09 08:00:00|6775.8|6773|6789.1|6786.3|6791.4|6788.6|6769.5|6766.7|1762
1615277100000|2021-03-09 08:05:00|6789.4|6786.6|6792.3|6789.5|6796.1|6793.3|6782.3|6779.5|991
1615277400000|2021-03-09 08:10:00|6792.1|6789.3|6782.2|6779.4|6795.3|6792.5|6778.7|6775.9|1444
1615277700000|2021-03-09 08:15:00|6780.7|6777.9|6768.7|6765.9|6780.7|6777.9|6764.9|6762.1|1413
1615278000000|2021-03-09 08:20:00|6767.9|6765.1|6781.7|6778.9|6784.2|6781.4|6764.5|6761.7|830
1615278300000|2021-03-09 08:25:00|6781.4|6778.6|6784.4|6781.6|6789.9|6787.1|6779.5|6776.7|3090
1615278600000|2021-03-09 08:30:00|6786|6783.2|6813.4|6810.6|6816.1|6813.3|6781.9|6779.1|4747
1615278900000|2021-03-09 08:35:00|6813.9|6811.1|6825.6|6822.8|6825.6|6822.8|6808.3|6805.5|2003
1615279200000|2021-03-09 08:40:00|6825.1|6822.3|6822.8|6820|6830.9|6828.1|6822.1|6819.3|1132
1615279500000|2021-03-09 08:45:00|6823.1|6820.3|6839.9|6837.1|6840.1|6837.3|6820.1|6817.3|1589
1615279800000|2021-03-09 08:50:00|6839.6|6836.8|6838.1|6835.3|6850.1|6847.3|6835.1|6832.3|1585
1615280100000|2021-03-09 08:55:00|6837.8|6835|6847.4|6844.6|6848.9|6846.1|6837.8|6835|671
1615280400000|2021-03-09 09:00:00|6847.6|6844.8|6853.7|6850.9|6854.5|6851.7|6839.6|6836.8|2000
1615280700000|2021-03-09 09:05:00|6854|6851.2|6854.7|6851.9|6859.7|6856.9|6850.9|6848.1|920
1615281000000|2021-03-09 09:10:00|6854.1|6851.3|6858.7|6855.9|6859.9|6857.1|6850.5|6847.7|493
1615281300000|2021-03-09 09:15:00|6859.4|6856.6|6858.7|6855.9|6867.7|6864.9|6856.4|6853.6|1007
1615281600000|2021-03-09 09:20:00|6858.9|6856.1|6842.9|6840.1|6861.9|6859.1|6840.4|6837.6|1189
1615281900000|2021-03-09 09:25:00|6843.4|6840.6|6847.9|6845.1|6850.4|6847.6|6842.1|6839.3|604
1615282200000|2021-03-09 09:30:00|6847.4|6844.6|6844.4|6841.6|6854|6851.2|6842.8|6840|242
1615282500000|2021-03-09 09:35:00|6844.9|6842.1|6849.2|6846.4|6851.2|6848.4|6842.9|6840.1|690
1615282800000|2021-03-09 09:40:00|6849.4|6846.6|6847.5|6844.7|6854.2|6851.4|6844.7|6841.9|511
1615283100000|2021-03-09 09:45:00|6847.7|6844.9|6838.6|6835.8|6852.5|6849.7|6836.4|6833.6|1005
1615283400000|2021-03-09 09:50:00|6838.4|6835.6|6844.9|6842.1|6847.1|6844.3|6833.6|6830.8|963
1615283700000|2021-03-09 09:55:00|6845.2|6842.4|6854.1|6851.3|6855.2|6852.4|6844.6|6841.8|673
1615284000000|2021-03-09 10:00:00|6853.7|6850.9|6875.9|6873.1|6878.2|6875.4|6853.4|6850.6|2038
1615284300000|2021-03-09 10:05:00|6876.2|6873.4|6883.9|6881.1|6886.2|6883.4|6873.6|6870.8|1258
1615284600000|2021-03-09 10:10:00|6884.2|6881.4|6885.2|6882.4|6887.5|6884.7|6881.2|6878.4|696
1615284900000|2021-03-09 10:15:00|6885.4|6882.6|6885.3|6882.5|6891.4|6888.6|6883.2|6880.4|960
1615285200000|2021-03-09 10:20:00|6886.3|6883.5|6886.2|6883.4|6891.7|6888.9|6886.2|6883.4|407
1615285500000|2021-03-09 10:25:00|6886.3|6883.5|6895.5|6892.7|6896.8|6894|6886.2|6883.4|960
1615285800000|2021-03-09 10:30:00|6895.8|6893|6900.3|6897.5|6912.6|6909.8|6894.3|6891.5|1803
1615286100000|2021-03-09 10:35:00|6899.6|6896.8|6907.6|6904.8|6908.6|6905.8|6892.6|6889.8|1200
1615286400000|2021-03-09 10:40:00|6908.3|6905.5|6894.6|6891.8|6908.6|6905.8|6894.6|6891.8|1003
1615286700000|2021-03-09 10:45:00|6894.4|6891.6|6882.3|6879.5|6894.9|6892.1|6882.3|6879.5|901
1615287000000|2021-03-09 10:50:00|6882.8|6880|6884.4|6881.6|6892.9|6890.1|6882.6|6879.8|977
1615287300000|2021-03-09 10:55:00|6884.6|6881.8|6884.3|6881.5|6887.3|6884.5|6882.1|6879.3|496
1615287600000|2021-03-09 11:00:00|6884.1|6881.3|6887.3|6884.5|6888.6|6885.8|6882.3|6879.5|241
1615287900000|2021-03-09 11:05:00|6887.8|6885|6890.8|6888|6895.1|6892.3|6885.3|6882.5|416
1615288200000|2021-03-09 11:10:00|6891|6888.2|6906.9|6904.1|6909.9|6907.1|6890|6887.2|1458
1615288500000|2021-03-09 11:15:00|6907.3|6904.5|6891.3|6888.5|6908.1|6905.3|6887.8|6885|565
1615288800000|2021-03-09 11:20:00|6891.6|6888.8|6894|6891.2|6898.5|6895.7|6889.5|6886.7|347
1615289100000|2021-03-09 11:25:00|6894.5|6891.7|6893.5|6890.7|6894.8|6892|6882.3|6879.5|682
1615289400000|2021-03-09 11:30:00|6893.3|6890.5|6899.8|6897|6900.8|6898|6892.5|6889.7|327
1615289700000|2021-03-09 11:35:00|6900.1|6897.3|6903.8|6901|6904.8|6902|6898.6|6895.8|280
1615290000000|2021-03-09 11:40:00|6904.1|6901.3|6906.9|6904.1|6908.8|6906|6897.4|6894.6|325
1615290300000|2021-03-09 11:45:00|6906.8|6904|6904.2|6901.4|6910.3|6907.5|6901.4|6898.6|472
1615290600000|2021-03-09 11:50:00|6903.9|6901.1|6898.7|6895.9|6904.2|6901.4|6896.4|6893.6|263
1615290900000|2021-03-09 11:55:00|6899.1|6896.3|6900.7|6897.9|6903.7|6900.9|6896.4|6893.6|289
1615291200000|2021-03-09 12:00:00|6900.2|6897.4|6894.4|6891.6|6900.2|6897.4|6888.4|6885.6|613
1615291500000|2021-03-09 12:05:00|6893.9|6891.1|6889.9|6887.1|6898.4|6895.6|6887.7|6884.9|282
1615291800000|2021-03-09 12:10:00|6890.2|6887.4|6868.8|6866|6890.7|6887.9|6868.3|6865.5|1760
1615292100000|2021-03-09 12:15:00|6869.3|6866.5|6868.6|6865.8|6874.8|6872|6866.6|6863.8|429
1615292400000|2021-03-09 12:20:00|6868.3|6865.5|6880.9|6878.1|6881.6|6878.8|6868.3|6865.5|512
1615292700000|2021-03-09 12:25:00|6882.3|6879.5|6864.8|6862|6882.3|6879.5|6864.8|6862|863
1615293000000|2021-03-09 12:30:00|6864.6|6861.8|6865.6|6862.8|6869.1|6866.3|6864.3|6861.5|540
1615293300000|2021-03-09 12:35:00|6866.1|6863.3|6852.9|6850.1|6867.8|6865|6852.9|6850.1|988
1615293600000|2021-03-09 12:40:00|6853.4|6850.6|6865.4|6862.6|6866.9|6864.1|6851.8|6849|832
1615293900000|2021-03-09 12:45:00|6865.1|6862.3|6859.2|6856.4|6868.7|6865.9|6858.1|6855.3|629
1615294200000|2021-03-09 12:50:00|6859.4|6856.6|6848.6|6845.8|6860.9|6858.1|6847.5|6844.7|2768
1615294500000|2021-03-09 12:55:00|6848.8|6846|6849.5|6846.7|6857.3|6854.5|6847.5|6844.7|604
1615294800000|2021-03-09 13:00:00|6849.3|6846.5|6848.5|6845.7|6863.5|6860.7|6848.3|6845.5|1174
1615295100000|2021-03-09 13:05:00|6848.7|6845.9|6835.8|6833|6849|6846.2|6830.1|6827.3|2425
1615295400000|2021-03-09 13:10:00|6835.5|6832.7|6832.8|6830|6838.8|6836|6821.3|6818.5|1630
1615295700000|2021-03-09 13:15:00|6832.6|6829.8|6807.2|6804.4|6834.3|6831.5|6803|6800.2|2802
1615296000000|2021-03-09 13:20:00|6807.4|6804.6|6816.7|6813.9|6824.5|6821.7|6806.2|6803.4|930
1615296300000|2021-03-09 13:25:00|6816.5|6813.7|6798.3|6795.5|6817|6814.2|6798.3|6795.5|918
1615296600000|2021-03-09 13:30:00|6798|6795.2|6823.7|6820.9|6823.7|6820.9|6794.2|6791.4|9787
1615296900000|2021-03-09 13:35:00|6824|6821.2|6813.5|6810.7|6824|6821.2|6813.5|6810.7|676
1615297200000|2021-03-09 13:40:00|6813|6810.2|6802.7|6799.9|6821.5|6818.7|6801.7|6798.9|846
1615297500000|2021-03-09 13:45:00|6803|6800.2|6821|6818.2|6821.3|6818.5|6802|6799.2|1068
1615297800000|2021-03-09 13:50:00|6821.3|6818.5|6834.7|6831.9|6842.8|6840|6817.8|6815|1337
1615298100000|2021-03-09 13:55:00|6834.5|6831.7|6842.9|6840.1|6843.9|6841.1|6833.8|6831|1862
1615298400000|2021-03-09 14:00:00|6843.1|6840.3|6815.9|6813.1|6845.7|6842.9|6808.4|6805.6|2313
1615298700000|2021-03-09 14:05:00|6815.6|6812.8|6815.3|6812.5|6826.4|6823.6|6813.1|6810.3|616
1615299000000|2021-03-09 14:10:00|6815.8|6813|6827.6|6824.8|6830.8|6828|6814.6|6811.8|1196
1615299300000|2021-03-09 14:15:00|6827.3|6824.5|6811|6808.2|6834.3|6831.5|6810.5|6807.7|2269
1615299600000|2021-03-09 14:20:00|6811.6|6808.8|6807.5|6804.7|6819.3|6816.5|6805|6802.2|2268
1615299900000|2021-03-09 14:25:00|6807.7|6804.9|6802.4|6799.6|6815|6812.2|6802.4|6799.6|1059
1615300200000|2021-03-09 14:30:00|6802.2|6799.4|6774.7|6771.9|6802.3|6799.5|6772.5|6769.1|4812
1615300500000|2021-03-09 14:35:00|6774.5|6771.7|6776.8|6774|6784.5|6781.7|6769.5|6766.7|2468
1615300800000|2021-03-09 14:40:00|6777.2|6774.4|6791.5|6788.7|6796.2|6793.4|6769.2|6766.4|2283
1615301100000|2021-03-09 14:45:00|6791.7|6788.9|6791.3|6788.5|6801.3|6798.5|6785.6|6782.8|1991
1615301400000|2021-03-09 14:50:00|6792.1|6789.3|6777.3|6774.5|6795.6|6792.8|6774.8|6772|4391
1615301700000|2021-03-09 14:55:00|6776.8|6774|6761.9|6759.1|6784.3|6781.5|6761.4|6758.6|4544
1615302000000|2021-03-09 15:00:00|6761.7|6758.9|6760.5|6757.7|6774.8|6772|6749|6746.2|3247
1615302300000|2021-03-09 15:05:00|6760.3|6757.5|6769.6|6766.8|6772.8|6770|6750.5|6747.7|2078
1615302600000|2021-03-09 15:10:00|6769.9|6767.1|6759.1|6756.3|6785.5|6782.7|6758.6|6755.8|1885
1615302900000|2021-03-09 15:15:00|6759.4|6756.6|6764.2|6761.4|6766.2|6763.4|6751.1|6748.3|1572
1615303200000|2021-03-09 15:20:00|6764.5|6761.7|6763.4|6760.6|6773.9|6771.1|6753.1|6750.3|1341
1615303500000|2021-03-09 15:25:00|6763.6|6760.8|6771.9|6769.1|6775.9|6773.1|6759.8|6757|1654
1615303800000|2021-03-09 15:30:00|6772.7|6769.9|6787.9|6785.1|6790.2|6787.4|6769.1|6766.3|1112
1615304100000|2021-03-09 15:35:00|6787.7|6784.9|6787.9|6785.1|6797.4|6794.6|6783.1|6780.3|1493
1615304400000|2021-03-09 15:40:00|6787.6|6784.8|6792.4|6789.6|6797.7|6794.9|6785.9|6783.1|495
1615304700000|2021-03-09 15:45:00|6792.6|6789.8|6793.1|6790.3|6807.7|6804.9|6791.7|6788.9|2013
1615305000000|2021-03-09 15:50:00|6792.9|6790.1|6808.6|6805.8|6810.7|6807.9|6792.6|6789.8|1866
1615305300000|2021-03-09 15:55:00|6808.4|6805.6|6814.5|6811.7|6819.9|6817.1|6807.4|6804.6|1721
1615305600000|2021-03-09 16:00:00|6814.3|6811.5|6815.3|6812.5|6817.3|6814.5|6807.6|6804.8|2016
1615305900000|2021-03-09 16:05:00|6815.6|6812.8|6795.8|6793|6816.3|6813.5|6795.4|6792.6|1015
1615306200000|2021-03-09 16:10:00|6795.4|6792.6|6772.4|6769.6|6795.4|6792.6|6771.6|6768.8|2214
1615306500000|2021-03-09 16:15:00|6772.6|6769.8|6763.6|6760.8|6780.4|6777.6|6760.4|6757.6|2980
1615306800000|2021-03-09 16:20:00|6763.4|6760.6|6761.4|6758.6|6769.6|6766.8|6758.6|6755.8|1742
1615307100000|2021-03-09 16:25:00|6761.6|6758.8|6745.8|6743|6763.2|6760.4|6738|6735.2|7008
1615307400000|2021-03-09 16:30:00|6746.4|6743.6|6770.2|6767.4|6771|6768.2|6738.7|6735.9|4296
1615307700000|2021-03-09 16:35:00|6769.9|6767.1|6762.7|6759.9|6770.2|6767.4|6758.2|6755.4|1232
1615308000000|2021-03-09 16:40:00|6763|6760.2|6756.2|6753.4|6763|6760.2|6752.4|6749.6|2031
1615308300000|2021-03-09 16:45:00|6755.7|6752.9|6763.4|6760.6|6763.4|6760.6|6750.4|6747.6|1072
1615308600000|2021-03-09 16:50:00|6763.2|6760.4|6776.9|6774.1|6779.9|6777.1|6758.8|6756|1077
1615308900000|2021-03-09 16:55:00|6776.7|6773.9|6764.6|6761.8|6779.7|6776.9|6762.1|6759.3|868
1615309200000|2021-03-09 17:00:00|6764.4|6761.6|6744.8|6742|6767.6|6764.8|6743.6|6740.8|904
1615309500000|2021-03-09 17:05:00|6744.6|6741.8|6745.4|6742.6|6749.4|6746.6|6742.8|6740|915
1615309800000|2021-03-09 17:10:00|6745.6|6742.8|6723.2|6720.4|6746.6|6743.8|6722.3|6719.5|5391
1615310100000|2021-03-09 17:15:00|6722.8|6720|6728.3|6725.5|6745|6742.2|6722.8|6720|1991
1615310400000|2021-03-09 17:20:00|6728.6|6725.8|6736.3|6733.5|6740.6|6737.8|6723.6|6720.8|997
1615310700000|2021-03-09 17:25:00|6736.1|6733.3|6739.1|6736.3|6741.4|6738.6|6731.6|6728.8|497
1615311000000|2021-03-09 17:30:00|6738.9|6736.1|6731.6|6728.8|6741.1|6738.3|6728.6|6725.8|574
1615311300000|2021-03-09 17:35:00|6731.7|6728.9|6737.7|6734.9|6749.4|6746.6|6730.4|6727.6|851
1615311600000|2021-03-09 17:40:00|6737.5|6734.7|6740.2|6737.4|6740.7|6737.9|6735.5|6732.7|616
1615311900000|2021-03-09 17:45:00|6739.7|6736.9|6742.5|6739.7|6744.8|6742|6737.2|6734.4|401
1615312200000|2021-03-09 17:50:00|6740.9|6738.1|6746.7|6743.9|6750.3|6747.5|6738.2|6735.4|975
1615312500000|2021-03-09 17:55:00|6747|6744.2|6746.2|6743.4|6747.5|6744.7|6742.9|6740.1|356
1615312800000|2021-03-09 18:00:00|6746.5|6743.7|6748.9|6746.1|6756.8|6754|6737.2|6734.4|797
1615313100000|2021-03-09 18:05:00|6748.6|6745.8|6744.7|6741.9|6749.9|6747.1|6742.9|6740.1|1174
1615313400000|2021-03-09 18:10:00|6744.4|6741.6|6731.1|6728.3|6746.2|6743.4|6731.1|6728.3|644
1615313700000|2021-03-09 18:15:00|6731.3|6728.5|6735.7|6732.9|6743.3|6740.5|6728.6|6725.8|1991
1615314000000|2021-03-09 18:20:00|6736.2|6733.4|6743.6|6740.8|6744.9|6742.1|6735.4|6732.6|648
1615314300000|2021-03-09 18:25:00|6743.1|6740.3|6749.5|6746.7|6751.2|6748.4|6741.2|6738.4|1048
1615314600000|2021-03-09 18:30:00|6749.7|6746.9|6743.2|6740.4|6752.7|6749.9|6742.7|6739.9|782
1615314900000|2021-03-09 18:35:00|6743.5|6740.7|6743.7|6740.9|6747.7|6744.9|6741.2|6738.4|1359
1615315200000|2021-03-09 18:40:00|6744.3|6741.5|6740.6|6737.8|6744.7|6741.9|6736.7|6733.9|791
1615315500000|2021-03-09 18:45:00|6740.4|6737.6|6739.9|6737.1|6747.6|6744.8|6739.6|6736.8|465
1615315800000|2021-03-09 18:50:00|6740.1|6737.3|6722.8|6720|6743.4|6740.6|6721.9|6719.1|2450
1615316100000|2021-03-09 18:55:00|6723.1|6720.3|6737.2|6734.4|6739.2|6736.4|6720.9|6718.1|2754
1615316400000|2021-03-09 19:00:00|6736.7|6733.9|6721.7|6718.9|6739.1|6736.3|6721.2|6718.4|1130
1615316700000|2021-03-09 19:05:00|6721.5|6718.7|6733|6730.2|6735.2|6732.4|6721.5|6718.7|1743
1615317000000|2021-03-09 19:10:00|6733.2|6730.4|6728.3|6725.5|6737.7|6734.9|6724|6721.2|3699
1615317300000|2021-03-09 19:15:00|6728|6725.2|6727.6|6724.8|6731.6|6728.8|6722|6719.2|2694
1615317600000|2021-03-09 19:20:00|6727.8|6725|6719.3|6716.5|6728.8|6726|6714.3|6708.6|2446
1615317900000|2021-03-09 19:25:00|6719.6|6716.8|6734.7|6731.9|6738|6735.2|6714.8|6712|13695
1615318200000|2021-03-09 19:30:00|6734.9|6732.1|6740.2|6737.4|6745.4|6742.6|6731.4|6728.6|2874
1615318500000|2021-03-09 19:35:00|6741.2|6738.4|6736.7|6733.9|6743.7|6740.9|6736.7|6733.9|306
1615318800000|2021-03-09 19:40:00|6737|6734.2|6728.4|6725.6|6737.7|6734.9|6728.4|6725.6|568
1615319100000|2021-03-09 19:45:00|6729.4|6726.6|6726.2|6723.4|6731.7|6728.9|6726.2|6723.4|401
1615319400000|2021-03-09 19:50:00|6726.7|6723.9|6728.7|6725.9|6730|6727.2|6725.9|6723.1|343
1615319700000|2021-03-09 19:55:00|6729.2|6726.4|6733.7|6730.9|6736.7|6733.9|6728.6|6725.8|252
1615320000000|2021-03-09 20:00:00|6733.4|6730.6|6728.4|6725.6|6733.4|6730.6|6727.4|6724.6|610
1615320300000|2021-03-09 20:05:00|6728.6|6725.8|6731.1|6728.3|6733.7|6730.9|6728.6|6725.8|243
1615320600000|2021-03-09 20:10:00|6730.9|6728.1|6729.1|6726.3|6731.8|6729|6728.6|6725.8|778
1615320900000|2021-03-09 20:15:00|6729.4|6726.6|6730.4|6727.6|6731.2|6728.4|6728.4|6725.6|238
1615321200000|2021-03-09 20:20:00|6730.9|6728.1|6728.8|6726|6731.2|6728.4|6724.9|6722.1|324
1615321500000|2021-03-09 20:25:00|6728.4|6725.6|6724.4|6721.6|6728.4|6725.6|6724.4|6721.6|186
1615321800000|2021-03-09 20:30:00|6724.2|6721.4|6725.3|6722.5|6726.3|6723.5|6722.6|6719.8|132
1615322100000|2021-03-09 20:35:00|6725.5|6722.7|6713.8|6711|6725.5|6722.7|6711.6|6708.8|395
1615322400000|2021-03-09 20:40:00|6713.6|6710.8|6710.7|6707.9|6715.1|6712.3|6708.9|6706.1|297
1615322700000|2021-03-09 20:45:00|6710.9|6708.1|6711.7|6708.9|6714.4|6711.6|6709.4|6706.6|220
1615323000000|2021-03-09 20:50:00|6712.1|6709.3|6711|6708.2|6712.1|6709.3|6708.4|6705.6|330
1615323300000|2021-03-09 20:55:00|6711.4|6708.6|6712.5|6709.7|6713.2|6710.4|6707.2|6704.4|857
1615323600000|2021-03-09 21:00:00|6712.7|6709.9|6708|6705.2|6714|6711.2|6707|6704.2|136
1615323900000|2021-03-09 21:05:00|6708.3|6705.5|6705.7|6702.9|6710.9|6708.1|6704.7|6701.9|174
1615324200000|2021-03-09 21:10:00|6705|6702.2|6701|6698.2|6706|6703.2|6700.4|6697.6|320
1615324500000|2021-03-09 21:15:00|6701.3|6698.5|6707.4|6704.6|6707.5|6704.7|6701.3|6698.5|57
1615324800000|2021-03-09 21:20:00|6707.7|6704.9|6705.2|6702.4|6707.7|6704.9|6704.2|6701.4|113
1615325100000|2021-03-09 21:25:00|6705.5|6702.7|6705.5|6701.5|6708|6704.2|6702.3|6695.2|144
1615325400000|2021-03-09 21:30:00|6708.8|6698.8|6719.1|6715.1|6730.6|6724.3|6695.4|6690|1178
1615325700000|2021-03-09 21:35:00|6718.8|6716|6706.9|6702.9|6728.4|6723|6703.6|6700.8|371
1615326000000|2021-03-09 21:40:00|6707.1|6703.1|6713|6710.2|6713.9|6710.2|6705.8|6702.2|211
1615326300000|2021-03-09 21:45:00|6713.1|6709.1|6698.8|6696|6713.1|6709.7|6697.8|6694.7|232
1615326600000|2021-03-09 21:50:00|6699.8|6697|6703.2|6700.4|6708.6|6701.1|6699|6695.8|157
1615326900000|2021-03-09 21:55:00|6702.4|6699.6|6705.3|6695.3|6707|6701.4|6702|6694.5|79
1615327200000|2021-03-09 22:00:00|6705.8|6695.8|6706.3|6702.3|6706.3|6702.4|6700.7|6693.3|16
1615327500000|2021-03-09 22:05:00|6706|6703.2|6706.3|6702.3|6706.7|6703.9|6706|6702.3|14
1615327800000|2021-03-09 22:10:00|||||||||7
1615328100000|2021-03-09 22:15:00|6706.7|6702.7|6714.3|6704.3|6714.3|6704.3|6706.7|6702.7|30
1615328400000|2021-03-09 22:20:00|6713.3|6703.3|6715.3|6705.3|6715.3|6705.3|6713.3|6703.3|1
1615328700000|2021-03-09 22:25:00|6715.8|6705.8|6715.8|6705.8|6715.8|6705.8|6715.8|6705.8|0
1615329000000|2021-03-09 22:30:00|6716.4|6706.4|6714.9|6704.9|6718.2|6708.2|6714.9|6704.9|10
1615329300000|2021-03-09 22:35:00|6714.7|6704.7|6716.4|6706.4|6716.4|6706.4|6714.7|6704.7|0
1615329600000|2021-03-09 22:40:00|6716.1|6706.1|6715.4|6705.4|6716.4|6706.4|6715.4|6705.4|1
1615329900000|2021-03-09 22:45:00|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|6715.9|6705.9|25
1615330200000|2021-03-09 22:50:00|6715.7|6705.7|6718.2|6708.2|6718.7|6711.5|6714.1|6705.7|3
1615330500000|2021-03-09 22:55:00|6717.7|6707.7|6717.2|6707.2|6718.7|6711.7|6712.1|6707.2|1
1615338000000|2021-03-10 01:00:00|6713.3|6709.3|6749.2|6746.4|6751.5|6748.7|6713|6705.6|1964
1615338300000|2021-03-10 01:05:00|6750.1|6746.1|6757.9|6753.9|6763.9|6760.2|6749.2|6746.1|592
1615338600000|2021-03-10 01:10:00|6757|6754.2|6752.3|6748.3|6762|6757.7|6747.2|6744.1|490
1615338900000|2021-03-10 01:15:00|6751.4|6748.6|6760|6757.2|6762.6|6759.2|6746.7|6743.3|495
1615339200000|2021-03-10 01:20:00|6760.5|6757.7|6757.2|6754.4|6765.6|6759.2|6757.2|6754.1|150
1615339500000|2021-03-10 01:25:00|6757|6754.2|6758|6755.2|6759.1|6755.4|6752|6749.1|71
1615339800000|2021-03-10 01:30:00|6757.2|6754.4|6743.2|6740.4|6757.2|6754.4|6741|6738.2|199
1615340100000|2021-03-10 01:35:00|6744|6741.2|6742|6739.2|6746.3|6743.4|6739.2|6736.4|43
1615340400000|2021-03-10 01:40:00|6741.2|6738.4|6751|6748.2|6753.5|6750.4|6741.2|6738.4|124
1615340700000|2021-03-10 01:45:00|6751.9|6747.9|6748.8|6746|6751.9|6748.2|6743|6739.9|32
1615341000000|2021-03-10 01:50:00|6749|6746.2|6750.8|6748|6750.8|6748|6746|6743.2|39
1615341300000|2021-03-10 01:55:00|6751.1|6747.1|6726.9|6724.1|6751.1|6748.3|6724.1|6721.3|1718
1615341600000|2021-03-10 02:00:00|6727.5|6723.5|6728.1|6725.3|6734|6731.1|6725.1|6722.3|71
1615341900000|2021-03-10 02:05:00|6728.9|6726.1|6709.1|6706.3|6732.1|6729.3|6708.1|6705.3|177
1615342200000|2021-03-10 02:10:00|6708.7|6705.9|6699.9|6697.1|6712|6708.3|6697.1|6694.3|359
1615342500000|2021-03-10 02:15:00|6700.2|6696.2|6700.9|6698.1|6703.9|6701.1|6696.4|6693.6|217
1615342800000|2021-03-10 02:20:00|6701.2|6697.2|6704.1|6701.3|6705.2|6702.1|6699.9|6696.8|70
1615343100000|2021-03-10 02:25:00|6703.9|6701.1|6696.7|6693.9|6705|6701.1|6696.6|6693.8|75
1615343400000|2021-03-10 02:30:00|6696.4|6693.6|6689.1|6686.3|6697|6693.6|6683.2|6680.4|752
1615343700000|2021-03-10 02:35:00|6688.1|6685.3|6661.4|6658.6|6689.7|6685.3|6660.6|6657.8|711
1615344000000|2021-03-10 02:40:00|6661.7|6658.9|6685.2|6681.2|6688.7|6685.9|6661.4|6658.6|368
1615344300000|2021-03-10 02:45:00|6685|6681|6689|6685|6689.9|6687.1|6675.9|6673|297
1615344600000|2021-03-10 02:50:00|6687.9|6685.1|6694.5|6691.7|6696.6|6693.7|6684.9|6679.3|618
1615344900000|2021-03-10 02:55:00|6694.8|6690.8|6687|6683|6694.8|6691.4|6685.2|6682.4|69
1615345200000|2021-03-10 03:00:00|6686.1|6683.3|6690.9|6688.1|6693.5|6688.9|6685.4|6682.6|495
1615345500000|2021-03-10 03:05:00|6691.4|6688.6|6703.1|6700.3|6706.9|6704.1|6689.1|6686.3|149
1615345800000|2021-03-10 03:10:00|6703.4|6700.6|6700.2|6696.2|6704.9|6702.1|6696.4|6693.6|68
1615346100000|2021-03-10 03:15:00|6700|6696|6686.9|6684.1|6700.2|6697.1|6685.4|6682.6|157
1615346400000|2021-03-10 03:20:00|6687.1|6684.3|6690.1|6687.3|6698.4|6695.6|6687.1|6683.3|107
1615346700000|2021-03-10 03:25:00|6689.9|6687.1|6687.1|6684.3|6691.9|6689.1|6685.4|6682.6|169
1615347000000|2021-03-10 03:30:00|6687.4|6684.6|6693.3|6690.5|6694.2|6690.8|6686.2|6683.4|67
1615347300000|2021-03-10 03:35:00|6693.1|6690.3|6690|6687.2|6699.6|6696.8|6689.5|6686.7|109
1615347600000|2021-03-10 03:40:00|6690.3|6687.5|6690|6687.2|6692.7|6689|6689.5|6686.7|21
1615347900000|2021-03-10 03:45:00|6689.8|6687|6684.2|6681.4|6690.1|6687|6681.3|6678.5|165
1615348200000|2021-03-10 03:50:00|6683.8|6681|6681.1|6678.3|6687.8|6685|6681.1|6678.3|166
1615348500000|2021-03-10 03:55:00|6683.1|6679.1|6679.8|6677|6683.8|6681|6679.8|6677|58
1615348800000|2021-03-10 04:00:00|6680.7|6676.7|6674.3|6671.5|6682.4|6679.5|6673.6|6670.8|188
1615349100000|2021-03-10 04:05:00|6674.6|6671.8|6676.3|6673.5|6676.7|6673.8|6673.6|6670.7|48
1615349400000|2021-03-10 04:10:00|6676.6|6673.8|6679|6676.2|6681.3|6678.5|6674.8|6671.9|82
1615349700000|2021-03-10 04:15:00|6678.8|6676|6678.3|6675.5|6679.7|6676.8|6675.3|6672.5|62
1615350000000|2021-03-10 04:20:00|6678|6675.2|6678.9|6674.9|6678.9|6675.8|6675.6|6672.7|41
1615350300000|2021-03-10 04:25:00|6678|6675.2|6675.3|6672.5|6680.6|6677.8|6675.3|6672.5|48
1615350600000|2021-03-10 04:30:00|6676.1|6673.3|6683.3|6680.5|6684.8|6682|6674.6|6671.8|198
1615350900000|2021-03-10 04:35:00|6683|6680.2|6682|6679.2|6684.1|6681.3|6679.8|6677|44
1615351200000|2021-03-10 04:40:00|6682.3|6679.5|6682.6|6679.8|6683.5|6680.7|6681.8|6678.9|48
1615351500000|2021-03-10 04:45:00|6682.3|6679.5|6680.5|6677.7|6682.3|6679.5|6679.8|6677|34
1615351800000|2021-03-10 04:50:00|6680|6677.2|6674.3|6670.3|6680.8|6678|6672.6|6669.7|24
1615352100000|2021-03-10 04:55:00|6674.1|6670.1|6675.7|6671.7|6677.2|6674.4|6673|6670.1|47
1615352400000|2021-03-10 05:00:00|6675.9|6671.9|6671.8|6669|6677.9|6674.8|6670.8|6667.9|195
1615352700000|2021-03-10 05:05:00|6672|6669.2|6672|6669.2|6673.8|6671|6670|6667.1|43
1615353000000|2021-03-10 05:10:00|6671.5|6668.7|6673|6670.2|6673.9|6670.2|6669.5|6666.7|34
1615353300000|2021-03-10 05:15:00|6672.7|6669.9|6673|6670.2|6674.8|6672|6669.5|6666.7|80
1615353600000|2021-03-10 05:20:00|6672.3|6669.5|6673.7|6670.9|6675.8|6672.9|6671.4|6668.6|45
1615353900000|2021-03-10 05:25:00|6673.1|6670.3|6671.7|6668.9|6673.8|6670.9|6669.9|6667|29
1615354200000|2021-03-10 05:30:00|6671.4|6668.6|6666.5|6663.7|6674.7|6671.9|6663.2|6660.4|274
1615354500000|2021-03-10 05:35:00|6667|6664.2|6675.9|6673.1|6679.8|6677|6667|6664.2|133
1615354800000|2021-03-10 05:40:00|6676.5|6673.7|6670.5|6667.7|6677.5|6674.7|6668.7|6665.9|163
1615355100000|2021-03-10 05:45:00|6670.7|6667.9|6656.7|6653.9|6670.7|6667.9|6655.4|6652.6|527
1615355400000|2021-03-10 05:50:00|6656.5|6653.7|6659.2|6656.4|6659.8|6656.4|6648.7|6645.9|377
1615355700000|2021-03-10 05:55:00|6659.5|6656.7|6665.5|6662.7|6669|6666.2|6659.5|6656.6|277
1615356000000|2021-03-10 06:00:00|6665.7|6662.9|6666.9|6664.1|6672|6669.2|6662|6659.2|166
1615356300000|2021-03-10 06:05:00|6667.2|6664.4|6660.7|6657.9|6671|6668.2|6658.9|6656.1|188
1615356600000|2021-03-10 06:10:00|6660.4|6657.6|6654.5|6651.7|6661.2|6658.4|6654.2|6651.4|128
1615356900000|2021-03-10 06:15:00|6654.9|6652.1|6646|6642|6659.2|6656.4|6644.9|6641.8|336
1615357200000|2021-03-10 06:20:00|6644.9|6642.1|6636.7|6633.9|6646.7|6643.9|6634.2|6630.8|787
1615357500000|2021-03-10 06:25:00|6637.1|6634.3|6646|6643.2|6647.8|6644.9|6636.2|6633.4|336
1615357800000|2021-03-10 06:30:00|6645.4|6642.6|6639.9|6637.1|6652.2|6649.4|6639.9|6636.8|786
1615358100000|2021-03-10 06:35:00|6639.7|6636.9|6652.9|6650.1|6655.2|6652.4|6635.9|6633.1|473
1615358400000|2021-03-10 06:40:00|6653.2|6650.4|6643|6640.2|6658|6655.2|6643|6640.2|685
1615358700000|2021-03-10 06:45:00|6642.5|6639.7|6651|6647|6655.6|6652.7|6642|6639.2|279
1615359000000|2021-03-10 06:50:00|6650.5|6647.7|6655.5|6652.7|6655.7|6652.9|6644.5|6641.7|298
1615359300000|2021-03-10 06:55:00|6655.7|6652.9|6669.5|6666.7|6671|6668.2|6655.7|6652.9|698
1615359600000|2021-03-10 07:00:00|6669.2|6666.4|6667.2|6664.4|6670.5|6667.6|6661.2|6658.4|316
1615359900000|2021-03-10 07:05:00|6666.9|6664.1|6666.4|6663.6|6667.7|6664.8|6659.6|6656.7|181
1615360200000|2021-03-10 07:10:00|6666.6|6663.8|6660.6|6657.8|6666.6|6663.8|6657.1|6654.3|154
1615360500000|2021-03-10 07:15:00|6660.9|6658.1|6672.1|6669.3|6674.1|6671.3|6659.6|6656.8|362
1615360800000|2021-03-10 07:20:00|6671.8|6669|6672|6669.2|6675.1|6672.1|6669.8|6667|330
1615361100000|2021-03-10 07:25:00|6671.7|6668.9|6678.7|6675.9|6681.5|6678.7|6671.2|6668.4|476
1615361400000|2021-03-10 07:30:00|6678.3|6675.5|6675.8|6673|6678.9|6676.1|6670.9|6668.1|526
1615361700000|2021-03-10 07:35:00|6675.6|6672.8|6674.2|6671.4|6681.1|6678.3|6671.4|6668.6|479
1615362000000|2021-03-10 07:40:00|6674|6671.2|6675|6672.2|6676.7|6673.9|6672.4|6669.6|1410
1615362300000|2021-03-10 07:45:00|6675.2|6672.4|6678.4|6675.6|6678.4|6675.6|6671.4|6668.6|332
1615362600000|2021-03-10 07:50:00|6677.9|6675.1|6662.7|6659.9|6677.9|6675.1|6662.7|6659.9|266
1615362900000|2021-03-10 07:55:00|6663.3|6660.5|6661|6658.2|6665|6662.2|6653.4|6650.6|709
1615363200000|2021-03-10 08:00:00|6660.7|6657.9|6659.3|6656.5|6663.7|6660.9|6650.7|6647.9|1745
1615363500000|2021-03-10 08:05:00|6659.7|6656.9|6659.6|6656.8|6660.7|6657.9|6649.9|6647.1|840
1615363800000|2021-03-10 08:10:00|6659.3|6656.5|6679.9|6677.1|6685.1|6682.3|6658.1|6655.3|1904
1615364100000|2021-03-10 08:15:00|6680.1|6677.3|6685.9|6683.1|6692.9|6690.1|6675.3|6672.5|1498
1615364400000|2021-03-10 08:20:00|6685.4|6682.6|6693.1|6690.3|6699.2|6694.6|6685.4|6682.6|2012
1615364700000|2021-03-10 08:25:00|6693.3|6690.5|6683.3|6680.5|6695.1|6692.3|6677.8|6675|3365
1615365000000|2021-03-10 08:30:00|6682.7|6679.9|6711.8|6709|6714.9|6712.1|6677.1|6674.3|4841
1615365300000|2021-03-10 08:35:00|6711.6|6708.8|6722.8|6720|6725.1|6722.3|6710.1|6707.3|1145
1615365600000|2021-03-10 08:40:00|6722.6|6719.8|6722|6719.2|6723.9|6721.1|6713.1|6710.3|1001
1615365900000|2021-03-10 08:45:00|6721.6|6718.8|6718.5|6715.7|6721.6|6718.8|6714|6711.2|422
1615366200000|2021-03-10 08:50:00|6718.8|6716|6725|6722.2|6725.3|6722.5|6715|6712.2|373
1615366500000|2021-03-10 08:55:00|6724|6721.2|6717.5|6714.7|6728.8|6726|6715.5|6712.7|1455
1615366800000|2021-03-10 09:00:00|6718.4|6715.6|6722.6|6719.8|6726.8|6724|6717.2|6714.4|730
1615367100000|2021-03-10 09:05:00|6722.4|6719.6|6738.1|6735.3|6740.9|6738.1|6722.4|6719.6|1922
1615367400000|2021-03-10 09:10:00|6737.6|6734.8|6741.6|6738.8|6745.1|6742.3|6736.6|6733.8|1140
1615367700000|2021-03-10 09:15:00|6741.8|6739|6743.6|6740.8|6746.6|6743.8|6735.6|6732.8|714
1615368000000|2021-03-10 09:20:00|6743.9|6741.1|6742.3|6739.5|6744.4|6741.6|6738.3|6735.5|749
1615368300000|2021-03-10 09:25:00|6742.1|6739.3|6727.8|6725|6744.4|6741.6|6725|6722.2|2048
1615368600000|2021-03-10 09:30:00|6728|6725.2|6727.5|6724.7|6732.8|6730|6724.2|6721.4|570
1615368900000|2021-03-10 09:35:00|6727.2|6724.4|6738.3|6735.5|6738.6|6735.8|6725.7|6722.9|990
1615369200000|2021-03-10 09:40:00|6737.8|6735|6731.5|6728.7|6737.8|6735|6730.1|6727.3|453
1615369500000|2021-03-10 09:45:00|6731.7|6728.9|6711.5|6708.7|6731.7|6728.9|6708.2|6705.4|2163
1615369800000|2021-03-10 09:50:00|6712|6709.2|6706.7|6703.9|6712.2|6709.4|6699.2|6696.4|1442
1615370100000|2021-03-10 09:55:00|6707|6704.2|6713.2|6710.4|6718.5|6715.7|6706.7|6703.9|848
1615370400000|2021-03-10 10:00:00|6712.5|6709.7|6699.7|6696.9|6712.5|6709.7|6692|6689.2|616
1615370700000|2021-03-10 10:05:00|6699.5|6696.7|6706.7|6703.9|6707.7|6704.9|6694.7|6691.9|1021
1615371000000|2021-03-10 10:10:00|6707|6704.2|6705.8|6703|6709|6706.2|6703|6700.2|385
1615371300000|2021-03-10 10:15:00|6705.5|6702.7|6736.3|6733.5|6736.8|6734|6705.5|6702.7|1584
1615371600000|2021-03-10 10:20:00|6736|6733.2|6740.5|6737.7|6742.8|6740|6728.8|6726|978
1615371900000|2021-03-10 10:25:00|6741|6738.2|6733.9|6731.1|6743.7|6740.9|6732.2|6729.4|687
1615372200000|2021-03-10 10:30:00|6733.4|6730.6|6734.4|6731.6|6737.2|6734.4|6727.4|6724.6|1832
1615372500000|2021-03-10 10:35:00|6735.2|6732.4|6736.7|6733.9|6739.7|6736.9|6732.4|6729.6|422
1615372800000|2021-03-10 10:40:00|6736.4|6733.6|6742.5|6739.7|6743.5|6740.7|6733.2|6730.4|1057
1615373100000|2021-03-10 10:45:00|6742.3|6739.5|6753.8|6751|6755.3|6752.5|6740.4|6737.6|1188
1615373400000|2021-03-10 10:50:00|6754.1|6751.3|6748.5|6745.7|6754.3|6751.5|6746.8|6744|671
1615373700000|2021-03-10 10:55:00|6748.8|6746|6747.5|6744.7|6749.3|6746.5|6739.5|6736.7|883
1615374000000|2021-03-10 11:00:00|6747|6744.2|6748.5|6745.7|6751.8|6749|6743.5|6740.7|215
1615374300000|2021-03-10 11:05:00|6749.3|6746.5|6743.5|6740.7|6750.3|6747.5|6742.5|6739.7|1268
1615374600000|2021-03-10 11:10:00|6743.3|6740.5|6741.1|6738.3|6743.3|6740.5|6737.3|6734.5|405
1615374900000|2021-03-10 11:15:00|6741.6|6738.8|6751.3|6748.5|6755.1|6752.3|6741.3|6738.5|509
1615375200000|2021-03-10 11:20:00|6751.6|6748.8|6751.1|6748.3|6755.9|6753.1|6749.6|6746.8|255
1615375500000|2021-03-10 11:25:00|6750.5|6747.7|6741.8|6739|6751.3|6748.5|6737.3|6734.5|318
1615375800000|2021-03-10 11:30:00|6741.6|6738.8|6741.1|6738.3|6745.9|6743.1|6738.6|6735.8|1756
1615376100000|2021-03-10 11:35:00|6740.9|6738.1|6733.7|6730.9|6742.9|6740.1|6727.8|6725|4109
1615376400000|2021-03-10 11:40:00|6733|6730.2|6722.3|6719.5|6733|6730.2|6717.8|6715|1715
1615376700000|2021-03-10 11:45:00|6722.1|6719.3|6722.3|6719.5|6725.1|6722.3|6721.1|6718.3|380
1615377000000|2021-03-10 11:50:00|6721.8|6719|6731.6|6728.8|6731.8|6729|6721.8|6719|1150
1615377300000|2021-03-10 11:55:00|6731.8|6729|6749.3|6746.5|6750.6|6747.8|6730.8|6728|1442
1615377600000|2021-03-10 12:00:00|6749|6746.2|6745.3|6742.5|6751.6|6748.8|6741.8|6739|579
1615377900000|2021-03-10 12:05:00|6745.6|6742.8|6747.1|6744.3|6750.6|6747.8|6745.6|6742.8|228
1615378200000|2021-03-10 12:10:00|6747.3|6744.5|6758.3|6755.5|6759.4|6756.6|6746.1|6743.3|740
1615378500000|2021-03-10 12:15:00|6758.6|6755.8|6758.3|6755.5|6760.6|6757.8|6753.8|6751|794
1615378800000|2021-03-10 12:20:00|6758.6|6755.8|6753.3|6750.5|6760.8|6758|6753.3|6750.5|761
1615379100000|2021-03-10 12:25:00|6753.6|6750.8|6756.1|6753.3|6757.3|6754.5|6752.8|6750|213
1615379400000|2021-03-10 12:30:00|6755.9|6753.1|6763.1|6760.3|6763.8|6761|6749.8|6747|1583
1615379700000|2021-03-10 12:35:00|6763.4|6760.6|6768.9|6766.1|6769.4|6766.6|6756.6|6753.8|655
1615380000000|2021-03-10 12:40:00|6768.6|6765.8|6769.1|6766.3|6770.6|6767.8|6765.8|6763|467
1615380300000|2021-03-10 12:45:00|6769.3|6766.5|6767.1|6764.3|6770.8|6768|6765.8|6763|965
1615380600000|2021-03-10 12:50:00|6767.4|6764.6|6765.2|6762.4|6769.4|6766.6|6763.8|6761|825
1615380900000|2021-03-10 12:55:00|6766.2|6763.4|6764.7|6761.9|6766.2|6763.4|6759.4|6756.6|300
1615381200000|2021-03-10 13:00:00|6765|6762.2|6775.2|6772.4|6778.4|6775.6|6761.4|6758.6|1225
1615381500000|2021-03-10 13:05:00|6775.7|6772.9|6765.4|6762.6|6777.2|6774.4|6762.6|6759.8|1091
1615381800000|2021-03-10 13:10:00|6765.6|6762.8|6758.8|6756|6768.1|6765.3|6758.1|6755.3|516
1615382100000|2021-03-10 13:15:00|6759.1|6756.3|6766.6|6763.8|6770.1|6767.3|6756.3|6753.5|665
1615382400000|2021-03-10 13:20:00|6766.1|6763.3|6768.2|6765.4|6773.7|6770.9|6761.3|6758.5|1149
1615382700000|2021-03-10 13:25:00|6768|6765.2|6769.5|6766.7|6774.2|6771.4|6762.9|6760.1|1116
1615383000000|2021-03-10 13:30:00|6770|6767.2|6786.9|6784.1|6798.3|6795.5|6770|6767.2|5963
1615383300000|2021-03-10 13:35:00|6786.4|6783.6|6794.7|6791.9|6802.7|6799.9|6786.4|6783.6|1740
1615383600000|2021-03-10 13:40:00|6794.9|6792.1|6792|6789.2|6798.2|6795.4|6788|6785.2|1902
1615383900000|2021-03-10 13:45:00|6791.8|6789|6796.5|6793.7|6802.3|6799.5|6791.3|6788.5|1013
1615384200000|2021-03-10 13:50:00|6796.7|6793.9|6780.8|6778|6800|6797.2|6780.8|6778|3150
1615384500000|2021-03-10 13:55:00|6780.6|6777.8|6792.9|6790.1|6792.9|6790.1|6774.5|6771.7|1376
1615384800000|2021-03-10 14:00:00|6792.6|6789.8|6783.1|6780.3|6793.6|6790.8|6776.3|6773.5|1954
1615385100000|2021-03-10 14:05:00|6783.4|6780.6|6792.8|6790|6795.6|6792.8|6783.1|6780.3|1640
1615385400000|2021-03-10 14:10:00|6793.1|6790.3|6796.8|6794|6804.1|6801.3|6792.3|6789.5|1044
1615385700000|2021-03-10 14:15:00|6795.8|6793|6806.6|6803.8|6807.6|6804.8|6793.3|6790.5|1163
1615386000000|2021-03-10 14:20:00|6806.8|6804|6800.8|6798|6808.6|6805.8|6800.2|6797.4|663
1615386300000|2021-03-10 14:25:00|6800.5|6797.7|6736.4|6733.6|6801.8|6799|6732.6|6729.8|7857
1615386600000|2021-03-10 14:30:00|6735.6|6732.8|6718.6|6715.8|6736.2|6733.4|6687.4|6684.6|15728
1615386900000|2021-03-10 14:35:00|6719|6716.2|6786.9|6784.1|6801.8|6799|6714|6711.2|21001
1615387200000|2021-03-10 14:40:00|6787.8|6783.8|6813.9|6811.1|6818.2|6815.4|6785|6782.2|4286
1615387500000|2021-03-10 14:45:00|6814.2|6811.4|6817.9|6815.1|6821.5|6818.7|6804.7|6801.9|1668
1615387800000|2021-03-10 14:50:00|6817.6|6814.8|6815.5|6812.7|6821.2|6818.4|6811.9|6809.1|1266
1615388100000|2021-03-10 14:55:00|6815.9|6813.1|6817.9|6815.1|6819.5|6816.7|6811.4|6808.6|564
1615388400000|2021-03-10 15:00:00|6818.2|6815.4|6805.4|6802.6|6822|6819.2|6804.1|6801.3|2193
1615388700000|2021-03-10 15:05:00|6805.6|6802.8|6785.3|6782.5|6810.6|6807.8|6783.8|6781|2608
1615389000000|2021-03-10 15:10:00|6785.8|6783|6783.9|6781.1|6791.3|6788.5|6780.3|6777.5|1919
1615389300000|2021-03-10 15:15:00|6784.1|6781.3|6768.3|6765.5|6786.6|6783.8|6766.8|6764|1456
1615389600000|2021-03-10 15:20:00|6768|6765.2|6761.6|6758.8|6770.4|6767.6|6759.1|6756.3|720
1615389900000|2021-03-10 15:25:00|6761.9|6759.1|6752.2|6748.2|6770.4|6767.6|6749.1|6742.4|1109
1615390200000|2021-03-10 15:30:00|6753.6|6750.8|6782.1|6779.3|6803.5|6800.7|6747.6|6744.8|7387
1615390500000|2021-03-10 15:35:00|6781.8|6779|6760.1|6757.3|6782.6|6779.8|6747.1|6744.3|2609
1615390800000|2021-03-10 15:40:00|6759.8|6757|6767.1|6764.3|6769.6|6766.8|6753.3|6750.5|1146
1615391100000|2021-03-10 15:45:00|6767.3|6764.5|6760|6757.2|6774.3|6771.5|6759.1|6756.3|1240
1615391400000|2021-03-10 15:50:00|6759.8|6757|6767.3|6764.5|6778.6|6775.8|6757.1|6754.3|1367
1615391700000|2021-03-10 15:55:00|6767.6|6764.8|6745.8|6743|6772.1|6769.3|6742.2|6739.4|3104
1615392000000|2021-03-10 16:00:00|6746|6743.2|6759.8|6757|6764.8|6762|6742|6739.2|2235
1615392300000|2021-03-10 16:05:00|6759.5|6756.7|6753.7|6750.9|6769.2|6766.4|6753.2|6750.4|1613
1615392600000|2021-03-10 16:10:00|6753.5|6750.7|6731.1|6728.3|6753.5|6750.7|6725.4|6722.6|6895
1615392900000|2021-03-10 16:15:00|6730.4|6727.6|6708.1|6705.3|6732.4|6729.6|6693.4|6690.6|4230
1615393200000|2021-03-10 16:20:00|6708.4|6705.6|6690.6|6687.8|6708.4|6705.6|6688.6|6685.8|3837
1615393500000|2021-03-10 16:25:00|6691.1|6688.3|6692.1|6689.3|6695.5|6692.6|6674.6|6671.8|5900
1615393800000|2021-03-10 16:30:00|6692.3|6689.5|6709.1|6706.3|6715.9|6713.1|6690.3|6687.5|4638
1615394100000|2021-03-10 16:35:00|6709.7|6706.9|6710.1|6707.3|6715.9|6713.1|6706.1|6703.3|2008
1615394400000|2021-03-10 16:40:00|6710.3|6707.5|6691|6688.2|6713.1|6710.3|6687.2|6684.4|2285
1615394700000|2021-03-10 16:45:00|6690.7|6687.9|6694.5|6691.7|6700.5|6697.7|6688|6685.2|2892
1615395000000|2021-03-10 16:50:00|6694|6691.2|6688.7|6685.9|6697.9|6695.1|6688.2|6685.4|1386
1615395300000|2021-03-10 16:55:00|6688.5|6685.7|6677.6|6674.8|6692.9|6690.1|6675.9|6673.1|2428
1615395600000|2021-03-10 17:00:00|6677.9|6675.1|6668.6|6665.8|6686.6|6683.8|6666.9|6664.1|3332
1615395900000|2021-03-10 17:05:00|6668.9|6666.1|6668.6|6665.8|6672.6|6669.8|6662.4|6659.6|1835
1615396200000|2021-03-10 17:10:00|6668.3|6665.5|6677.9|6675.1|6680.9|6678.1|6664.8|6662|1464
1615396500000|2021-03-10 17:15:00|6677.6|6674.8|6692.4|6689.6|6699.9|6697.1|6677.3|6674.5|1885
1615396800000|2021-03-10 17:20:00|6692.6|6689.8|6694.1|6691.3|6694.4|6691.6|6684.6|6681.8|951
1615397100000|2021-03-10 17:25:00|6693.6|6690.8|6693.4|6690.6|6696.6|6693.8|6688.1|6685.3|942
1615397400000|2021-03-10 17:30:00|6693.9|6691.1|6706.7|6703.9|6707|6704.2|6693.4|6690.6|1708
1615397700000|2021-03-10 17:35:00|6707|6704.2|6703|6700.2|6707.5|6704.7|6699.2|6696.4|2452
1615398000000|2021-03-10 17:40:00|6702.8|6700|6702.5|6699.7|6707.8|6705|6701.2|6698.4|1626
1615398300000|2021-03-10 17:45:00|6703.5|6700.7|6708.3|6705.5|6710.1|6707.3|6703.5|6700.7|406
1615398600000|2021-03-10 17:50:00|6708.6|6705.8|6707.5|6704.7|6709.3|6706.5|6705.3|6702.5|266
1615398900000|2021-03-10 17:55:00|6707|6704.2|6710.3|6707.5|6711.5|6708.7|6704.5|6701.7|631
1615399200000|2021-03-10 18:00:00|6710.5|6707.7|6709.7|6706.9|6713.3|6710.5|6700.5|6697.7|2560
1615399500000|2021-03-10 18:05:00|6710|6707.2|6711.7|6708.9|6715.2|6712.4|6707.7|6704.9|1170
1615399800000|2021-03-10 18:10:00|6711.5|6708.7|6708.9|6706.1|6717.5|6714.7|6708.7|6705.9|832
1615400100000|2021-03-10 18:15:00|6709.2|6706.4|6720.4|6717.6|6721.2|6718.4|6708.2|6705.4|624
1615400400000|2021-03-10 18:20:00|6720.7|6717.9|6727.2|6724.4|6730.6|6727.8|6720.4|6717.6|1865
1615400700000|2021-03-10 18:25:00|6727.5|6724.7|6727.2|6724.4|6730.4|6727.6|6724.4|6721.6|688
1615401000000|2021-03-10 18:30:00|6726.9|6724.1|6723.9|6721.1|6732.7|6729.9|6721.9|6719.1|1657
1615401300000|2021-03-10 18:35:00|6723.6|6720.8|6727.2|6724.4|6727.4|6724.6|6722.9|6720.1|624
1615401600000|2021-03-10 18:40:00|6726.8|6724|6743.9|6741.1|6744.4|6741.6|6725.2|6722.4|1233
1615401900000|2021-03-10 18:45:00|6743.7|6740.9|6756.3|6753.5|6756.8|6754|6741.2|6738.4|2282
1615402200000|2021-03-10 18:50:00|6756.6|6753.8|6757|6754.2|6761.6|6758.8|6754.8|6752|2181
1615402500000|2021-03-10 18:55:00|6756.3|6753.5|6765|6762.2|6765|6762.2|6755.8|6753|1022
1615402800000|2021-03-10 19:00:00|6765.2|6762.4|6778|6775.2|6779.3|6776.5|6763.3|6760.5|1473
1615403100000|2021-03-10 19:05:00|6778.3|6775.5|6774.6|6771.8|6780|6777.2|6773.8|6771|1362
1615403400000|2021-03-10 19:10:00|6774.8|6772|6779.8|6777|6780|6777.2|6774.8|6772|1120
1615403700000|2021-03-10 19:15:00|6779.5|6776.7|6786.8|6784|6787|6784.2|6779.3|6776.5|2824
1615404000000|2021-03-10 19:20:00|6786.5|6783.7|6766.3|6763.5|6787.3|6784.5|6765.1|6762.3|4180
1615404300000|2021-03-10 19:25:00|6765.8|6763|6770.1|6767.3|6775.6|6772.8|6763.3|6760.5|13444
1615404600000|2021-03-10 19:30:00|6769.9|6767.1|6768.6|6765.8|6771.7|6768.9|6762.9|6760.1|2142
1615404900000|2021-03-10 19:35:00|6768.9|6766.1|6777.4|6774.6|6777.9|6775.1|6768.1|6765.3|887
1615405200000|2021-03-10 19:40:00|6777.1|6774.3|6772.6|6769.8|6777.7|6774.9|6769.6|6766.8|595
1615405500000|2021-03-10 19:45:00|6772.3|6769.5|6775.7|6772.9|6778.1|6775.3|6771.7|6768.9|270
1615405800000|2021-03-10 19:50:00|6775.9|6773.1|6776.7|6773.9|6777.7|6774.9|6771.9|6769.1|174
1615406100000|2021-03-10 19:55:00|6776.9|6774.1|6770.4|6767.6|6777.7|6774.9|6770.4|6767.6|113
1615406400000|2021-03-10 20:00:00|6770.2|6767.4|6776.7|6773.9|6776.7|6773.9|6769.9|6767.1|283
1615406700000|2021-03-10 20:05:00|6776.9|6774.1|6776.6|6773.8|6778.1|6775.3|6775.6|6772.8|346
1615407000000|2021-03-10 20:10:00|6776.4|6773.6|6779.6|6776.8|6780.6|6777.8|6775.9|6773.1|212
1615407300000|2021-03-10 20:15:00|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6778.1|6775.3|154
1615407600000|2021-03-10 20:20:00|6779.8|6777|6789.6|6786.8|6789.8|6787|6778.8|6776|323
1615407900000|2021-03-10 20:25:00|6789.3|6786.5|6788.8|6786|6792.8|6790|6788.1|6785.3|233
1615408200000|2021-03-10 20:30:00|6788.6|6785.8|6794.5|6791.7|6796.3|6793.5|6788.6|6785.8|231
1615408500000|2021-03-10 20:35:00|6794.8|6792|6791.5|6788.7|6794.8|6792|6791|6788.2|324
1615408800000|2021-03-10 20:40:00|6791.3|6788.5|6797.8|6795|6798|6795.2|6791|6788.2|99
1615409100000|2021-03-10 20:45:00|6797.5|6794.7|6799|6796.2|6800|6797.2|6793.8|6791|137
1615409400000|2021-03-10 20:50:00|6798.7|6795.9|6800.5|6797.7|6804|6801.2|6797.5|6794.7|139
1615409700000|2021-03-10 20:55:00|6800.8|6798|6805.8|6803|6805.8|6803|6799.8|6797|575
1615410000000|2021-03-10 21:00:00|6805.5|6802.7|6807.3|6804.5|6807.8|6805|6804.3|6801.5|304
1615410300000|2021-03-10 21:05:00|6807.5|6804.7|6805.3|6802.5|6807.5|6804.7|6803.8|6801|231
1615410600000|2021-03-10 21:10:00|6805.1|6802.3|6802.8|6800|6805.8|6803|6801.5|6798.7|150
1615410900000|2021-03-10 21:15:00|6802.5|6799.7|6799.6|6796.8|6802.5|6799.7|6794.8|6792|116
1615411200000|2021-03-10 21:20:00|6799.9|6797.1|6802.1|6799.3|6802.1|6799.3|6799.6|6796.8|50
1615411500000|2021-03-10 21:25:00|6801.6|6798.8|6800.1|6797.3|6801.8|6799|6799.8|6797|40
1615411800000|2021-03-10 21:30:00|6799.8|6797|6798.1|6795.3|6801.6|6798.8|6798.1|6795.3|61
1615412100000|2021-03-10 21:35:00|6797.8|6795|6799.5|6796.7|6799.6|6796.8|6796.5|6793.7|102
1615412400000|2021-03-10 21:40:00|6800.5|6797.7|6799.8|6797|6801.4|6798.5|6797.5|6794.7|28
1615412700000|2021-03-10 21:45:00|6799.5|6796.7|6796|6793.2|6801.3|6798.5|6795.2|6792.4|105
1615413000000|2021-03-10 21:50:00|6795.7|6792.9|6795.5|6792.7|6799.6|6796.7|6793.7|6790.9|202
1615413300000|2021-03-10 21:55:00|6795.7|6792.9|6801.1|6791.1|6802.3|6796.4|6792|6786.4|366
1615413600000|2021-03-10 22:00:00|6800.8|6790.8|6798.1|6788.1|6802.6|6798.4|6797.2|6788.1|8
1615413900000|2021-03-10 22:05:00|6798.4|6788.4|6798.8|6788.8|6800.6|6792.3|6795.8|6787.8|11
1615414200000|2021-03-10 22:10:00|6798.6|6788.6|6801.6|6791.6|6804.3|6795.3|6796.2|6788.1|0
1615414500000|2021-03-10 22:15:00|6803|6800.2|6799.1|6789.1|6806|6800.7|6798.3|6788.3|7
1615414800000|2021-03-10 22:20:00|||||||||1090
1615415100000|2021-03-10 22:25:00|6798.9|6788.9|6799.2|6789.2|6799.2|6789.2|6798.9|6788.9|9
1615415400000|2021-03-10 22:30:00|6798.9|6788.9|6798.2|6788.2|6798.9|6788.9|6797.4|6787.4|2
1615415700000|2021-03-10 22:35:00|6797.9|6787.9|6797.6|6787.6|6798.4|6788.4|6797.1|6787.1|1
1615416000000|2021-03-10 22:40:00|6797.1|6787.1|6797.8|6787.8|6798.6|6788.6|6797.1|6787.1|63
1615416300000|2021-03-10 22:45:00|6798.6|6788.6|6800.1|6790.1|6800.7|6790.7|6797.6|6787.6|1
1615416600000|2021-03-10 22:50:00|6799.9|6789.9|6799.9|6789.9|6799.9|6789.9|6799.9|6789.9|0
1615416900000|2021-03-10 22:55:00|6799.8|6789.8|6799.1|6789.1|6799.8|6789.8|6798.8|6788.8|0
1615424400000|2021-03-11 01:00:00|6821.3|6818.5|6810.1|6806.1|6824.9|6819|6802|6795.6|705
1615424700000|2021-03-11 01:05:00|6809|6806.2|6812.6|6809.8|6817|6812.3|6800.8|6797.3|313
1615425000000|2021-03-11 01:10:00|6812.1|6809.3|6813.6|6810.8|6819.1|6816.3|6808.8|6804.2|171
1615425300000|2021-03-11 01:15:00|6813.9|6809.9|6816.6|6813.8|6822.1|6819.3|6810.1|6807.3|273
1615425600000|2021-03-11 01:20:00|6815.7|6812.9|6812.9|6808.9|6818.9|6815.8|6806.8|6803.7|247
1615425900000|2021-03-11 01:25:00|6812.6|6809.8|6801.6|6798.8|6813.7|6810.8|6801.6|6797.9|232
1615426200000|2021-03-11 01:30:00|6801.8|6799|6802.4|6799.6|6810.9|6807|6800.8|6798|359
1615426500000|2021-03-11 01:35:00|6803.6|6800.8|6799.8|6797|6808.5|6805.6|6799.3|6796.5|153
1615426800000|2021-03-11 01:40:00|6800.6|6797.8|6802.6|6799.8|6804.7|6801.3|6800.6|6797.5|24
1615427100000|2021-03-11 01:45:00|6802.8|6800|6804.3|6801.5|6808.6|6805.8|6802.3|6799.5|89
1615427400000|2021-03-11 01:50:00|6804.1|6801.3|6812.5|6809.7|6814.8|6812|6803.3|6800.4|141
1615427700000|2021-03-11 01:55:00|6813.4|6809.4|6811.3|6808.5|6819.9|6814.7|6809|6806.2|120
1615428000000|2021-03-11 02:00:00|6811.8|6809|6811.3|6808.5|6815|6812.2|6810.1|6806.4|64
1615428300000|2021-03-11 02:05:00|6811.8|6809|6816.3|6813.5|6818.3|6815.5|6811.8|6809|86
1615428600000|2021-03-11 02:10:00|6816.6|6813.8|6815.5|6812.7|6816.8|6814|6813.5|6810.4|29
1615428900000|2021-03-11 02:15:00|6816|6813.2|6815.5|6812.7|6816.3|6813.5|6814.7|6811.6|17
1615429200000|2021-03-11 02:20:00|6815.8|6813|6816.7|6813.9|6816.7|6813.9|6814.7|6811.9|37
1615429500000|2021-03-11 02:25:00|6817|6814.2|6823.5|6820.7|6824.4|6821.5|6817|6814.2|171
1615429800000|2021-03-11 02:30:00|6824|6821.2|6836.5|6833.7|6837.8|6835|6823.5|6820.7|648
1615430100000|2021-03-11 02:35:00|6836.8|6832.8|6830.5|6827.7|6836.8|6832.8|6826.5|6823.7|196
1615430400000|2021-03-11 02:40:00|6831.5|6828.7|6824.6|6820.6|6831.6|6828.7|6823.2|6820.4|130
1615430700000|2021-03-11 02:45:00|6824.3|6821.5|6817.5|6814.7|6825|6822.2|6817|6814.2|33
1615431000000|2021-03-11 02:50:00|6817.8|6815|6818.5|6815.7|6824.6|6821.2|6817.5|6814.6|72
1615431300000|2021-03-11 02:55:00|6819|6816.2|6818.5|6815.7|6820.7|6817.9|6817.5|6814.6|33
1615431600000|2021-03-11 03:00:00|6819|6816.2|6818.5|6815.7|6825|6822.2|6817.5|6814.7|124
1615431900000|2021-03-11 03:05:00|6819.5|6816.7|6822.5|6819.7|6823.6|6819.9|6818.5|6815.6|61
1615432200000|2021-03-11 03:10:00|6822.7|6819.9|6828.2|6825.4|6829.2|6826.4|6822.2|6819.3|175
1615432500000|2021-03-11 03:15:00|6828.3|6824.3|6827.5|6824.7|6833.1|6828.2|6826.5|6823.1|71
1615432800000|2021-03-11 03:20:00|6827.7|6824.9|6822.4|6819.6|6827.7|6824.9|6822.4|6819.3|20
1615433100000|2021-03-11 03:25:00|6822.7|6819.9|6834.3|6830.3|6834.5|6831.4|6822.7|6819.9|77
1615433400000|2021-03-11 03:30:00|6833.4|6830.6|6831.4|6828.6|6833.7|6830.9|6829.9|6826.5|26
1615433700000|2021-03-11 03:35:00|6831.2|6828.4|6829.4|6826.6|6831.2|6828.4|6827.4|6824.5|13
1615434000000|2021-03-11 03:40:00|6829.3|6825.3|6831.2|6828.4|6831.5|6828.6|6827.6|6824.5|157
1615434300000|2021-03-11 03:45:00|6830.9|6828.1|6826.7|6823.9|6830.9|6828.1|6825.7|6822.9|97
1615434600000|2021-03-11 03:50:00|6824.9|6822.1|6823.2|6820.4|6824.9|6822.1|6823.2|6820.4|79
1615434900000|2021-03-11 03:55:00|6823.5|6820.7|6824.2|6821.4|6824.4|6821.6|6822.9|6820.1|27
1615435200000|2021-03-11 04:00:00|6823.9|6821.1|6821.6|6818.8|6824.5|6821.4|6819.4|6816.6|57
1615435500000|2021-03-11 04:05:00|6821.3|6818.5|6822.4|6819.6|6823.9|6821.1|6819.9|6817.1|32
1615435800000|2021-03-11 04:10:00|6821.7|6818.9|6821.2|6818.4|6821.7|6818.9|6819.4|6816.6|12
1615436100000|2021-03-11 04:15:00|6821.7|6818.9|6820.9|6818.1|6823.9|6821.1|6820.6|6817.8|12
1615436400000|2021-03-11 04:20:00|6821.2|6818.4|6823.9|6821.1|6823.9|6821.1|6820.9|6818.1|16
1615436700000|2021-03-11 04:25:00|6823.4|6820.6|6821.4|6818.6|6823.9|6821.1|6821.4|6818.6|2
1615437000000|2021-03-11 04:30:00|6820.9|6818.1|6822.9|6820.1|6822.9|6820.1|6820.9|6818.1|7
1615437300000|2021-03-11 04:35:00|6823.1|6820.3|6825.4|6822.6|6827.3|6824.1|6823.1|6820.3|42
1615437600000|2021-03-11 04:40:00|6825.6|6822.8|6829.4|6826.6|6831.5|6828.3|6825.4|6822.6|85
1615437900000|2021-03-11 04:45:00|6829.1|6826.3|6826.4|6823.6|6829.1|6826.3|6825.4|6822.2|15
1615438200000|2021-03-11 04:50:00|6826.9|6824.1|6826.9|6824.1|6827.9|6825.1|6825.8|6823|7
1615438500000|2021-03-11 04:55:00|6827.1|6824.3|6827.8|6825|6829.1|6826.3|6826.1|6823.3|12
1615438800000|2021-03-11 05:00:00|6827.6|6824.8|6826.3|6823.5|6827.8|6825|6824.8|6822|110
1615439100000|2021-03-11 05:05:00|6826.6|6823.8|6826.5|6823.7|6829.3|6826.5|6825.3|6822.5|36
1615439400000|2021-03-11 05:10:00|6826.8|6824|6825.3|6822.5|6827.3|6824.5|6824.6|6821.8|103
1615439700000|2021-03-11 05:15:00|6825.8|6823|6825.8|6823|6825.8|6823|6824.8|6822|10
1615440000000|2021-03-11 05:20:00|6825.3|6822.5|6815|6812.2|6825.8|6823|6813.5|6810.7|395
1615440300000|2021-03-11 05:25:00|6815.3|6812.5|6813.8|6811|6816.8|6814|6812|6809.2|108
1615440600000|2021-03-11 05:30:00|6814.1|6811.3|6826.1|6823.3|6826.1|6823.3|6814|6811.2|135
1615440900000|2021-03-11 05:35:00|6825.5|6822.7|6823.2|6819.2|6828.2|6825.3|6820.6|6817.8|140
1615441200000|2021-03-11 05:40:00|6822.3|6819.5|6812.3|6809.5|6822.9|6820.1|6808.8|6806|331
1615441500000|2021-03-11 05:45:00|6812|6809.2|6821.1|6818.3|6821.4|6818.5|6811.8|6809|104
1615441800000|2021-03-11 05:50:00|6822.2|6818.2|6816.5|6813.7|6823.8|6821|6816.3|6812.4|119
1615442100000|2021-03-11 05:55:00|6816.3|6813.5|6815.2|6812.4|6819.4|6816|6815|6812.2|41
1615442400000|2021-03-11 06:00:00|6815|6812.2|6809.8|6807|6815|6812.2|6805.8|6803|254
1615442700000|2021-03-11 06:05:00|6809.5|6806.7|6808.3|6805.5|6810|6807.2|6807.5|6804.7|53
1615443000000|2021-03-11 06:10:00|6808.5|6805.7|6808|6805.2|6814.3|6811.5|6805.9|6803.1|151
1615443300000|2021-03-11 06:15:00|6807.8|6805|6808.5|6805.7|6812|6809.2|6806.5|6803.7|124
1615443600000|2021-03-11 06:20:00|6808|6805.2|6811.7|6808.9|6812|6809.2|6804.7|6801.9|368
1615443900000|2021-03-11 06:25:00|6811|6808.2|6815.5|6812.7|6819.2|6816.4|6811|6808.2|204
1615444200000|2021-03-11 06:30:00|6816.2|6813.4|6815.5|6812.7|6822.2|6819.4|6815.5|6812.7|64
1615444500000|2021-03-11 06:35:00|6815.7|6812.9|6816.9|6814.1|6822|6819.2|6814|6811.2|201
1615444800000|2021-03-11 06:40:00|6816.7|6813.9|6820|6817.2|6821|6818.2|6815.4|6812.6|225
1615445100000|2021-03-11 06:45:00|6820.2|6817.4|6817.7|6814.9|6827.2|6824.4|6816.7|6813.9|153
1615445400000|2021-03-11 06:50:00|6818.2|6815.4|6808.2|6805.4|6820.2|6817.4|6807.7|6804.9|145
1615445700000|2021-03-11 06:55:00|6808.4|6805.6|6808.5|6805.7|6809|6806.2|6805.4|6802.6|92
1615446000000|2021-03-11 07:00:00|6808.7|6805.9|6795.2|6792.4|6809.5|6806.7|6790.7|6787.7|518
1615446300000|2021-03-11 07:05:00|6794.9|6792.1|6792|6789.2|6797.7|6794.9|6790.7|6787.9|321
1615446600000|2021-03-11 07:10:00|6792.2|6789.4|6790.7|6787.9|6795.5|6792.7|6789|6786.2|240
1615446900000|2021-03-11 07:15:00|6791|6788.2|6793.2|6790.4|6795.5|6792.7|6791|6788.2|122
1615447200000|2021-03-11 07:20:00|6793.5|6790.7|6789.2|6786.4|6793.7|6790.9|6786.7|6783.9|118
1615447500000|2021-03-11 07:25:00|6788.7|6785.9|6789.2|6786.4|6792|6789.2|6785.9|6783.1|225
1615447800000|2021-03-11 07:30:00|6788.9|6786.1|6798.9|6796.1|6798.9|6796.1|6786.9|6784.1|374
1615448100000|2021-03-11 07:35:00|6799.2|6796.4|6796.7|6793.9|6800.9|6798.1|6793.7|6790.9|398
1615448400000|2021-03-11 07:40:00|6796.4|6793.6|6795.7|6792.9|6796.7|6793.9|6794.2|6791.4|98
1615448700000|2021-03-11 07:45:00|6790.7|6787.9|6781.1|6778.3|6793.7|6790.9|6777.7|6774.9|277
1615449000000|2021-03-11 07:50:00|6781.4|6778.6|6793.1|6790.3|6796.9|6794.1|6778.1|6775.3|216
1615449300000|2021-03-11 07:55:00|6792.9|6790.1|6800.9|6798.1|6806.6|6803.8|6792.9|6790.1|650
1615449600000|2021-03-11 08:00:00|6801.1|6798.3|6807.4|6804.6|6812.9|6810.1|6798.1|6795.3|774
1615449900000|2021-03-11 08:05:00|6806.9|6804.1|6806.8|6804|6814.6|6811.8|6796.6|6793.8|695
1615450200000|2021-03-11 08:10:00|6807.3|6804.5|6809.9|6807.1|6814.9|6812.1|6803.9|6801.1|709
1615450500000|2021-03-11 08:15:00|6809.6|6806.8|6811.6|6808.8|6813.4|6810.6|6805.1|6802.3|410
1615450800000|2021-03-11 08:20:00|6811.1|6808.3|6821.6|6818.8|6824.8|6822|6810.6|6807.8|1004
1615451100000|2021-03-11 08:25:00|6821.4|6818.6|6829.6|6826.8|6837.6|6834.8|6817.6|6814.8|2741
1615451400000|2021-03-11 08:30:00|6841.4|6838.6|6832.3|6829.5|6841.4|6838.6|6826.8|6824|4530
1615451700000|2021-03-11 08:35:00|6831.8|6829|6828.9|6826.1|6837.6|6834.8|6825.8|6823|2335
1615452000000|2021-03-11 08:40:00|6829.3|6826.5|6836.6|6833.8|6837.6|6834.8|6827.6|6824.8|1072
1615452300000|2021-03-11 08:45:00|6836.9|6834.1|6834.8|6832|6840.6|6837.8|6832.6|6829.8|722
1615452600000|2021-03-11 08:50:00|6834.6|6831.8|6839.1|6836.3|6841.4|6838.6|6834.6|6831.8|483
1615452900000|2021-03-11 08:55:00|6839.3|6836.5|6852.4|6849.6|6854.1|6851.3|6834.6|6831.8|2330
1615453200000|2021-03-11 09:00:00|6852.1|6849.3|6847.1|6844.3|6854.4|6851.6|6844.1|6841.3|632
1615453500000|2021-03-11 09:05:00|6846.3|6843.5|6851.3|6848.5|6853.9|6851.1|6843.3|6840.5|432
1615453800000|2021-03-11 09:10:00|6851.1|6848.3|6844.6|6841.8|6851.1|6848.3|6840.1|6837.3|552
1615454100000|2021-03-11 09:15:00|6844.1|6841.3|6841.6|6838.8|6847.1|6844.3|6837.8|6835|516
1615454400000|2021-03-11 09:20:00|6841.3|6838.5|6837.7|6834.9|6843.1|6840.3|6831.3|6828.5|2054
1615454700000|2021-03-11 09:25:00|6836.9|6834.1|6847.4|6844.6|6850.7|6847.9|6836.9|6834.1|1092
1615455000000|2021-03-11 09:30:00|6846.7|6843.9|6848.4|6845.6|6849.2|6846.4|6837.9|6835.1|463
1615455300000|2021-03-11 09:35:00|6848.7|6845.9|6852.7|6849.9|6854.7|6851.9|6845.9|6843.1|350
1615455600000|2021-03-11 09:40:00|6853.7|6850.9|6868.2|6865.4|6868.7|6865.9|6851.9|6849.1|1977
1615455900000|2021-03-11 09:45:00|6867.7|6864.9|6870.2|6867.4|6874.2|6871.4|6866.4|6863.6|1486
1615456200000|2021-03-11 09:50:00|6869.9|6867.1|6878.4|6875.6|6878.4|6875.6|6868.9|6866.1|626
1615456500000|2021-03-11 09:55:00|6879|6876.2|6874.9|6872.1|6881|6878.2|6872.9|6870.1|658
1615456800000|2021-03-11 10:00:00|6874.4|6871.6|6872.2|6869.4|6878.4|6875.6|6868.4|6865.6|871
1615457100000|2021-03-11 10:05:00|6871.9|6869.1|6867.2|6864.4|6873.4|6870.6|6866.4|6863.6|741
1615457400000|2021-03-11 10:10:00|6866.9|6864.1|6863.2|6860.4|6870.7|6867.9|6860.1|6857.3|941
1615457700000|2021-03-11 10:15:00|6863.4|6860.6|6862.2|6859.4|6865.2|6862.4|6857.7|6854.9|935
1615458000000|2021-03-11 10:20:00|6862.4|6859.6|6851.6|6848.8|6866.7|6863.9|6850.6|6847.8|654
1615458300000|2021-03-11 10:25:00|6852.2|6849.4|6860.7|6857.9|6861.2|6858.4|6848.8|6846|673
1615458600000|2021-03-11 10:30:00|6861.4|6858.6|6856.6|6853.8|6861.4|6858.6|6852.4|6849.6|325
1615458900000|2021-03-11 10:35:00|6856.1|6853.3|6852.9|6850.1|6860.4|6857.6|6851.1|6848.3|720
1615459200000|2021-03-11 10:40:00|6853.1|6850.3|6842.4|6839.6|6853.1|6850.3|6838.8|6836|2323
1615459500000|2021-03-11 10:45:00|6842.1|6839.3|6845.9|6843.1|6850.4|6847.6|6841.8|6839|654
1615459800000|2021-03-11 10:50:00|6846.1|6843.3|6836.8|6834|6846.4|6843.6|6835|6832.2|2290
1615460100000|2021-03-11 10:55:00|6837.1|6834.3|6834.5|6831.7|6842.2|6839.4|6833.7|6830.9|571
1615460400000|2021-03-11 11:00:00|6834.8|6832|6816|6813.2|6837.8|6835|6815.7|6812.9|829
1615460700000|2021-03-11 11:05:00|6815.4|6812.6|6814.7|6811.9|6817.2|6814.4|6804|6801.2|2135
1615461000000|2021-03-11 11:10:00|6815|6812.2|6817|6814.2|6822.2|6819.4|6812.2|6809.4|920
1615461300000|2021-03-11 11:15:00|6817.2|6814.4|6820|6817.2|6821.8|6819|6816|6813.2|221
1615461600000|2021-03-11 11:20:00|6819.5|6816.7|6827.2|6824.4|6828.2|6825.4|6815.2|6812.4|1292
1615461900000|2021-03-11 11:25:00|6827|6824.2|6822.2|6819.4|6830|6827.2|6819.7|6816.9|271
1615462200000|2021-03-11 11:30:00|6822|6819.2|6837.1|6834.3|6839.1|6836.3|6819.2|6816.4|1599
1615462500000|2021-03-11 11:35:00|6837.3|6834.5|6846.9|6844.1|6847.9|6845.1|6835.1|6832.3|751
1615462800000|2021-03-11 11:40:00|6847.5|6844.7|6845.1|6842.3|6852.4|6849.6|6842.8|6840|569
1615463100000|2021-03-11 11:45:00|6844.6|6841.8|6845.6|6842.8|6850.1|6847.3|6842.6|6839.8|236
1615463400000|2021-03-11 11:50:00|6845.3|6842.5|6849.1|6846.3|6852.6|6849.8|6845.3|6842.5|872
1615463700000|2021-03-11 11:55:00|6848.6|6845.8|6845.1|6842.3|6849.4|6846.6|6840.8|6838|198
1615464000000|2021-03-11 12:00:00|6844.6|6841.8|6844.6|6841.8|6845.1|6842.3|6834.8|6832|438
1615464300000|2021-03-11 12:05:00|6844.4|6841.6|6843.9|6841.1|6845.1|6842.3|6838.6|6835.8|196
1615464600000|2021-03-11 12:10:00|6844.1|6841.3|6832.3|6829.5|6846.4|6843.6|6830.8|6828|408
1615464900000|2021-03-11 12:15:00|6833.1|6830.3|6829.1|6826.3|6836.6|6833.8|6826.6|6823.8|359
1615465200000|2021-03-11 12:20:00|6829.4|6826.6|6847.6|6844.8|6850.6|6847.8|6828.6|6825.8|377
1615465500000|2021-03-11 12:25:00|6847.9|6845.1|6848.6|6845.8|6853.6|6850.8|6846.3|6843.5|260
1615465800000|2021-03-11 12:30:00|6848.8|6846|6851.6|6848.8|6854.4|6851.6|6845.1|6842.3|2890
1615466100000|2021-03-11 12:35:00|6851.9|6849.1|6847.1|6844.3|6857.9|6855.1|6847.1|6844.3|248
1615466400000|2021-03-11 12:40:00|6846.6|6843.8|6848.4|6845.6|6849.2|6846.4|6843.9|6841.1|684
1615466700000|2021-03-11 12:45:00|6848.7|6845.9|6858.3|6855.5|6860.1|6857.3|6847.4|6844.6|396
1615467000000|2021-03-11 12:50:00|6858.6|6855.8|6854.8|6852|6860.1|6857.3|6854.3|6851.5|518
1615467300000|2021-03-11 12:55:00|6855.1|6852.3|6863|6860.2|6863|6860.2|6852|6849.2|1906
1615467600000|2021-03-11 13:00:00|6862.8|6860|6869.2|6866.4|6872.3|6869.5|6859.5|6856.7|1327
1615467900000|2021-03-11 13:05:00|6869.5|6866.7|6871.5|6868.7|6875.7|6872.9|6867.7|6864.9|1284
1615468200000|2021-03-11 13:10:00|6871.8|6869|6860.3|6857.5|6878.7|6875.9|6860|6857.2|1351
1615468500000|2021-03-11 13:15:00|6860.5|6857.7|6870.8|6868|6873.1|6870.3|6860.5|6857.7|1067
1615468800000|2021-03-11 13:20:00|6870.5|6867.7|6871.3|6868.5|6872.1|6869.3|6862.5|6859.7|635
1615469100000|2021-03-11 13:25:00|6871.1|6868.3|6866.8|6864|6874.1|6871.3|6862.5|6859.7|851
1615469400000|2021-03-11 13:30:00|6867.1|6864.3|6885.1|6882.3|6886.4|6883|6859.5|6856.7|1301
1615469700000|2021-03-11 13:35:00|6885.3|6882.5|6882.8|6880|6888.8|6886|6877|6874.2|1513
1615470000000|2021-03-11 13:40:00|6883|6880.2|6890|6887.2|6892.3|6889.5|6881|6878.2|2013
1615470300000|2021-03-11 13:45:00|6890.3|6887.5|6880.3|6877.5|6891.3|6888.5|6873|6870.2|1789
1615470600000|2021-03-11 13:50:00|6880.5|6877.7|6879.3|6876.5|6883.3|6880.5|6875.3|6872.5|600
1615470900000|2021-03-11 13:55:00|6879|6876.2|6869.8|6867|6882.5|6879.7|6867.7|6864.9|1255
1615471200000|2021-03-11 14:00:00|6869.5|6866.7|6855|6852.2|6875.7|6872.9|6847.2|6844.4|2588
1615471500000|2021-03-11 14:05:00|6855.2|6852.4|6863.2|6860.4|6866|6863.2|6850.2|6847.4|1254
1615471800000|2021-03-11 14:10:00|6863.5|6860.7|6860|6857.2|6866.8|6864|6854.2|6851.4|1426
1615472100000|2021-03-11 14:15:00|6859.5|6856.7|6871|6868.2|6879.3|6876.5|6857.2|6854.4|1703
1615472400000|2021-03-11 14:20:00|6871.3|6868.5|6866|6863.2|6873.3|6870.5|6858|6855.2|788
1615472700000|2021-03-11 14:25:00|6865.7|6862.9|6844.7|6841.9|6871.5|6868.7|6844.4|6841.6|2114
1615473000000|2021-03-11 14:30:00|6845|6842.2|6841.9|6839.1|6850.9|6848.1|6831.4|6828.6|2852
1615473300000|2021-03-11 14:35:00|6842.1|6839.3|6833.1|6830.3|6854.6|6851.8|6831.9|6829.1|1973
1615473600000|2021-03-11 14:40:00|6832.9|6830.1|6824.2|6821.4|6839.9|6837.1|6817.1|6814.3|5383
1615473900000|2021-03-11 14:45:00|6824.6|6821.8|6826.9|6824.1|6837.2|6834.4|6819.4|6816.6|2127
1615474200000|2021-03-11 14:50:00|6826.7|6823.9|6860.7|6857.9|6860.7|6857.9|6826.2|6823.4|3995
1615474500000|2021-03-11 14:55:00|6861.5|6858.7|6857.4|6854.6|6870.5|6866.4|6855.7|6852.9|1167
1615474800000|2021-03-11 15:00:00|6857.9|6855.1|6867.6|6864.8|6870.2|6867.4|6857.9|6855.1|2195
1615475100000|2021-03-11 15:05:00|6867.9|6865.1|6864.7|6861.9|6878.7|6875.9|6862.4|6859.6|1572
1615475400000|2021-03-11 15:10:00|6864.4|6861.6|6868.9|6866.1|6870.9|6868.1|6861.2|6858.4|1660
1615475700000|2021-03-11 15:15:00|6869.2|6866.4|6871.5|6868.7|6874.7|6871.9|6865.1|6862.3|2189
1615476000000|2021-03-11 15:20:00|6871.7|6868.9|6876.2|6873.4|6880.7|6877.9|6871.7|6868.9|1725
1615476300000|2021-03-11 15:25:00|6876|6873.2|6883.2|6880.4|6887.2|6884.4|6875.7|6872.9|3664
1615476600000|2021-03-11 15:30:00|6883|6880.2|6898|6895.2|6901.2|6898.4|6882.2|6879.4|4352
1615476900000|2021-03-11 15:35:00|6898.5|6895.7|6890.2|6887.4|6905.8|6903|6888.2|6885.4|2325
1615477200000|2021-03-11 15:40:00|6891.2|6888.4|6892.5|6889.7|6897.8|6895|6886|6883.2|2370
1615477500000|2021-03-11 15:45:00|6892.8|6890|6903.6|6900.8|6910.3|6907.5|6891.8|6889|2938
1615477800000|2021-03-11 15:50:00|6903.1|6900.3|6903.8|6901|6904.8|6902|6894.8|6892|1983
1615478100000|2021-03-11 15:55:00|6904.9|6902.1|6902.2|6899.4|6912.8|6910|6900|6897.2|2348
1615478400000|2021-03-11 16:00:00|6902|6899.2|6898.2|6895.4|6902.5|6899.7|6891|6888.2|1971
1615478700000|2021-03-11 16:05:00|6898|6895.2|6880.1|6877.3|6901.8|6899|6871.9|6869.1|3092
1615479000000|2021-03-11 16:10:00|6879.6|6876.8|6889|6886.2|6891|6888.2|6877.1|6874.3|3018
1615479300000|2021-03-11 16:15:00|6888|6885.2|6895.7|6892.9|6898.5|6895.7|6884.7|6881.9|2082
1615479600000|2021-03-11 16:20:00|6896|6893.2|6911.5|6908.7|6913.3|6910.5|6891.5|6888.7|2835
1615479900000|2021-03-11 16:25:00|6911.3|6908.5|6919.1|6916.3|6925.1|6922.3|6909.3|6906.5|8789
1615480200000|2021-03-11 16:30:00|6919.3|6916.5|6911|6908.2|6924.1|6921.3|6907|6904.2|2992
1615480500000|2021-03-11 16:35:00|6911.2|6908.4|6911|6908.2|6917.3|6914.5|6907.3|6904.5|1427
1615480800000|2021-03-11 16:40:00|6911.3|6908.5|6913.3|6910.5|6917.8|6915|6907.8|6905|2150
1615481100000|2021-03-11 16:45:00|6913.8|6911|6913.5|6910.7|6920.8|6918|6912.5|6909.7|2083
1615481400000|2021-03-11 16:50:00|6913.7|6910.9|6919|6916.2|6924.8|6922|6913.7|6910.9|1837
1615481700000|2021-03-11 16:55:00|6918.8|6916|6917.8|6915|6929.3|6926.5|6915.8|6913|1461
1615482000000|2021-03-11 17:00:00|6918.3|6915.5|6922.4|6919.6|6926.1|6923.3|6917.8|6915|2331
1615482300000|2021-03-11 17:05:00|6922.1|6919.3|6925.1|6922.3|6927.3|6924.5|6920.6|6917.8|1642
1615482600000|2021-03-11 17:10:00|6925.4|6922.6|6909.8|6907|6928.4|6925.6|6908.3|6905.5|1773
1615482900000|2021-03-11 17:15:00|6910.1|6907.3|6918.9|6916.1|6923.6|6920.8|6910.1|6907.3|837
1615483200000|2021-03-11 17:20:00|6919.1|6916.3|6918.3|6915.5|6923.4|6920.6|6918.3|6915.5|1693
1615483500000|2021-03-11 17:25:00|6918.1|6915.3|6927.6|6924.8|6928.9|6926.1|6917.6|6914.8|678
1615483800000|2021-03-11 17:30:00|6927.9|6925.1|6926.3|6923.5|6932.9|6930.1|6925.3|6922.5|1094
1615484100000|2021-03-11 17:35:00|6926.6|6923.8|6922.5|6919.7|6926.8|6924|6918.5|6915.7|1745
1615484400000|2021-03-11 17:40:00|6922.8|6920|6921.7|6918.9|6929.3|6926.5|6921.5|6918.7|894
1615484700000|2021-03-11 17:45:00|6921.5|6918.7|6920|6917.2|6924.3|6921.5|6916.5|6913.7|1311
1615485000000|2021-03-11 17:50:00|6920.5|6917.7|6921.7|6918.9|6921.7|6918.9|6915.7|6912.9|844
1615485300000|2021-03-11 17:55:00|6921.9|6919.1|6922.2|6919.4|6924.7|6921.9|6917.7|6914.9|1210
1615485600000|2021-03-11 18:00:00|6921.7|6918.9|6930.5|6927.7|6933.7|6930.9|6920.9|6918.1|961
1615485900000|2021-03-11 18:05:00|6930.2|6927.4|6930.2|6927.4|6933.5|6930.7|6926.7|6923.9|861
1615486200000|2021-03-11 18:10:00|6930.5|6927.7|6932|6929.2|6933|6930.2|6927.7|6924.9|999
1615486500000|2021-03-11 18:15:00|6931.7|6928.9|6928.2|6925.4|6937.2|6934.4|6927.5|6924.7|883
1615486800000|2021-03-11 18:20:00|6927.7|6924.9|6923.5|6920.7|6930.5|6927.7|6922|6919.2|453
1615487100000|2021-03-11 18:25:00|6923.2|6920.4|6929.7|6926.9|6931.5|6928.7|6922.5|6919.7|1211
1615487400000|2021-03-11 18:30:00|6930.2|6927.4|6929.5|6926.7|6931.2|6928.4|6925.7|6922.9|352
1615487700000|2021-03-11 18:35:00|6929.7|6926.9|6925.2|6922.4|6930.2|6927.4|6924.2|6921.4|1088
1615488000000|2021-03-11 18:40:00|6924.7|6921.9|6923.4|6920.6|6926.7|6923.9|6920.4|6917.6|1010
1615488300000|2021-03-11 18:45:00|6923.2|6920.4|6914.6|6911.8|6924.4|6921.6|6910.1|6907.3|1192
1615488600000|2021-03-11 18:50:00|6914.9|6912.1|6916.4|6913.6|6920.2|6917.4|6912.6|6909.8|1696
1615488900000|2021-03-11 18:55:00|6916.1|6913.3|6918.9|6916.1|6919.6|6916.8|6914.6|6911.8|949
1615489200000|2021-03-11 19:00:00|6918.6|6915.8|6919.6|6916.8|6923.1|6920.3|6913.4|6910.6|1260
1615489500000|2021-03-11 19:05:00|6920.1|6917.3|6920.6|6917.8|6925.4|6922.6|6917.1|6914.3|1195
1615489800000|2021-03-11 19:10:00|6920.8|6918|6919.2|6916.4|6923.8|6921|6914.6|6911.8|3447
1615490100000|2021-03-11 19:15:00|6919|6916.2|6918.2|6915.4|6921|6918.2|6913.5|6910.7|3269
1615490400000|2021-03-11 19:20:00|6918.5|6915.7|6934|6931.2|6934.8|6932|6918.5|6915.7|5293
1615490700000|2021-03-11 19:25:00|6934.5|6931.7|6934.4|6931.6|6940.4|6937.6|6928.5|6925.7|16120
1615491000000|2021-03-11 19:30:00|6934.1|6931.3|6932.8|6930|6936.8|6934|6930|6927.2|1800
1615491300000|2021-03-11 19:35:00|6932.6|6929.8|6932.6|6929.8|6937|6934.2|6929.8|6927|1671
1615491600000|2021-03-11 19:40:00|6931.6|6928.8|6936.1|6933.3|6936.6|6933.8|6930.6|6927.8|1039
1615491900000|2021-03-11 19:45:00|6936.6|6933.8|6936.8|6934|6938.6|6935.8|6932.6|6929.8|762
1615492200000|2021-03-11 19:50:00|6937|6934.2|6937.3|6934.5|6938.6|6935.8|6934.8|6932|423
1615492500000|2021-03-11 19:55:00|6937.6|6934.8|6943.3|6940.5|6943.3|6940.5|6936.3|6933.5|410
1615492800000|2021-03-11 20:00:00|6943.6|6940.8|6953|6950.2|6953|6950.2|6943.1|6940.3|937
1615493100000|2021-03-11 20:05:00|6952.5|6949.7|6947.5|6944.7|6956.3|6953.5|6940.8|6938|864
1615493400000|2021-03-11 20:10:00|6947.8|6945|6952.3|6949.5|6952.3|6949.5|6945.8|6943|144
1615493700000|2021-03-11 20:15:00|6952|6949.2|6951.3|6948.5|6952.5|6949.7|6948|6945.2|118
1615494000000|2021-03-11 20:20:00|6950.8|6948|6946.6|6943.8|6951.5|6948.7|6944.1|6941.3|182
1615494300000|2021-03-11 20:25:00|6944.8|6942|6943.3|6940.5|6945.1|6942.3|6936.8|6934|355
1615494600000|2021-03-11 20:30:00|6943.6|6940.8|6937.6|6934.8|6946.1|6943.3|6937.3|6934.5|93
1615494900000|2021-03-11 20:35:00|6938.1|6935.3|6938|6935.2|6940.1|6937.3|6937.3|6934.5|319
1615495200000|2021-03-11 20:40:00|6938.5|6935.7|6940.5|6937.7|6941.5|6938.7|6938|6935.2|134
1615495500000|2021-03-11 20:45:00|6940.3|6937.5|6946.2|6943.4|6947.5|6944.7|6940.3|6937.5|164
1615495800000|2021-03-11 20:50:00|6946|6943.2|6949|6946.2|6949.5|6946.7|6944.3|6941.5|69
1615496100000|2021-03-11 20:55:00|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6944|6941.2|153
1615496400000|2021-03-11 21:00:00|6949.7|6946.9|6949.2|6946.4|6950.2|6947.4|6947.7|6944.9|83
1615496700000|2021-03-11 21:05:00|6949.5|6946.7|6944.4|6941.6|6949.5|6946.7|6944.4|6941.6|412
1615497000000|2021-03-11 21:10:00|6944.2|6941.4|6947|6944.2|6947.5|6944.7|6944.2|6941.4|79
1615497300000|2021-03-11 21:15:00|6947.2|6944.4|6945.7|6942.9|6948|6945.2|6944.7|6941.9|76
1615497600000|2021-03-11 21:20:00|6945.2|6942.4|6947.2|6944.4|6947.2|6944.4|6945.2|6942.4|68
1615497900000|2021-03-11 21:25:00|6947.4|6944.6|6945.7|6942.9|6947.9|6945.1|6944.7|6941.9|310
1615498200000|2021-03-11 21:30:00|6945.4|6942.6|6946.2|6943.4|6947.7|6944.9|6945.4|6942.6|63
1615498500000|2021-03-11 21:35:00|6946.4|6943.6|6939.9|6937.1|6946.7|6943.9|6937.4|6934.6|103
1615498800000|2021-03-11 21:40:00|6940.6|6937.8|6941.1|6938.3|6941.6|6938.8|6940.6|6937.8|17
1615499100000|2021-03-11 21:45:00|6940.9|6938.1|6934.9|6932.1|6941.7|6938.9|6934.4|6931.6|245
1615499400000|2021-03-11 21:50:00|6934.6|6931.8|6930.9|6928.1|6934.9|6932.1|6929.9|6927.1|35
1615499700000|2021-03-11 21:55:00|6931.4|6928.6|6929.6|6926.8|6931.9|6928.6|6923.8|6918.7|171
1615500000000|2021-03-11 22:00:00|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1615500300000|2021-03-11 22:05:00|6930.5|6926.5|6930.5|6926.5|6930.5|6926.5|6930.5|6926.5|101
1615500600000|2021-03-11 22:10:00|6930.4|6927.6|6931.5|6927.5|6931.5|6927.8|6930.4|6927.5|0
1615500900000|2021-03-11 22:15:00|6931.2|6928.4|6935.5|6925.5|6936.7|6928.8|6931.2|6924.7|0
1615501500000|2021-03-11 22:25:00|6932|6928|6931.7|6927.7|6932|6928|6931.7|6927.7|6
1615501800000|2021-03-11 22:30:00|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1615502100000|2021-03-11 22:35:00|6930.1|6927.3|6935.4|6925.4|6935.9|6927.3|6929.1|6925.4|115
1615502400000|2021-03-11 22:40:00|6937.5|6927.5|6935.4|6925.4|6939.7|6929.7|6935.4|6925.4|6
1615502700000|2021-03-11 22:45:00|||||||||3
1615503300000|2021-03-11 22:55:00|||||||||1
1615510800000|2021-03-12 01:00:00|6922.7|6912.7|6901.7|6897.7|6925.4|6922.6|6900.9|6895.5|345
1615511100000|2021-03-12 01:05:00|6902.2|6898.2|6916.9|6914.1|6918.7|6915.1|6899.6|6896.8|160
1615511400000|2021-03-12 01:10:00|6917.7|6913.7|6914.4|6911.6|6919|6915.9|6913.9|6911.1|180
1615511700000|2021-03-12 01:15:00|6914.1|6911.3|6918.6|6915.8|6924.4|6921.6|6913.6|6910.5|167
1615512000000|2021-03-12 01:20:00|6919.1|6916.3|6918.4|6915.6|6921.3|6918.4|6916.8|6913.9|46
1615512300000|2021-03-12 01:25:00|6919.7|6915.7|6921.6|6918.8|6922.7|6919.6|6918.8|6915.7|128
1615512600000|2021-03-12 01:30:00|6922.6|6919.8|6929.6|6926.8|6929.6|6926.8|6920.9|6918.1|131
1615512900000|2021-03-12 01:35:00|6929.4|6926.6|6928.1|6925.3|6934.1|6931.3|6928.1|6924.9|108
1615513200000|2021-03-12 01:40:00|6927.8|6925|6922.1|6919.3|6928.9|6926|6921.1|6918.3|89
1615513500000|2021-03-12 01:45:00|6922.8|6920|6918.8|6916|6923.1|6920.3|6916.8|6913.9|130
1615513800000|2021-03-12 01:50:00|6919.4|6916.6|6918.7|6914.7|6921.4|6918.6|6916|6913.2|68
1615514100000|2021-03-12 01:55:00|6918.9|6914.9|6919.6|6916.8|6922.6|6919.8|6918.3|6914.9|46
1615514400000|2021-03-12 02:00:00|6919.8|6917|6915.5|6912.7|6924.6|6921.8|6915.5|6912.7|56
1615514700000|2021-03-12 02:05:00|6915.8|6913|6911.1|6908.3|6917|6914.2|6910.5|6907.7|122
1615515000000|2021-03-12 02:10:00|6910.8|6908|6920.8|6918|6922.8|6920|6910.8|6908|69
1615515300000|2021-03-12 02:15:00|6921.9|6917.9|6930.5|6927.7|6931|6928.2|6920.8|6917.7|117
1615515600000|2021-03-12 02:20:00|6931|6928.2|6929|6926.2|6937|6934.2|6929|6926.2|206
1615515900000|2021-03-12 02:25:00|6928.8|6926|6921.5|6918.7|6929.3|6926.5|6921|6917.6|55
1615516200000|2021-03-12 02:30:00|6921.2|6918.4|6929.5|6926.7|6929.5|6926.7|6915.7|6912.9|776
1615516500000|2021-03-12 02:35:00|6930.4|6926.4|6928.3|6925.5|6931.5|6928.7|6924.8|6922|202
1615516800000|2021-03-12 02:40:00|6928.5|6925.7|6919.7|6916.9|6929.7|6926.9|6919.7|6916.6|98
1615517100000|2021-03-12 02:45:00|6919.5|6916.7|6921.7|6918.9|6923.8|6920.9|6917.7|6914.6|70
1615517400000|2021-03-12 02:50:00|6921.2|6918.4|6911.5|6908.7|6921.2|6918.4|6911.2|6908.4|196
1615517700000|2021-03-12 02:55:00|6912.8|6908.8|6919.8|6917|6921.2|6918.4|6912.8|6908.8|128
1615518000000|2021-03-12 03:00:00|6919.5|6916.7|6920.3|6917.5|6925.6|6921.9|6917.7|6914.4|78
1615518300000|2021-03-12 03:05:00|6920.5|6917.7|6919.9|6917.1|6923.8|6920.7|6919.2|6916.4|45
1615518600000|2021-03-12 03:10:00|6919.7|6916.9|6921.7|6918.9|6922|6918.9|6918.9|6916|18
1615518900000|2021-03-12 03:15:00|6922.2|6919.4|6920.6|6916.6|6922.8|6919.9|6920.6|6916.6|13
1615519200000|2021-03-12 03:20:00|6921|6917|6928.2|6925.4|6929.2|6926.4|6919.7|6916.8|123
1615519500000|2021-03-12 03:25:00|6927.7|6924.9|6926.2|6923.4|6929.7|6926.9|6925.2|6922.1|114
1615519800000|2021-03-12 03:30:00|6925.7|6922.9|6923.4|6920.6|6928.6|6925.4|6921.7|6918.9|46
1615520100000|2021-03-12 03:35:00|6923.2|6920.4|6927.4|6924.6|6928|6925.2|6922.9|6920.1|17
1615520400000|2021-03-12 03:40:00|6927|6924.2|6930.2|6927.4|6930.2|6927.4|6925.2|6922.4|5
1615520700000|2021-03-12 03:45:00|6929.7|6926.9|6928|6925.2|6929.7|6926.9|6926.4|6923.6|67
1615521000000|2021-03-12 03:50:00|6927.2|6924.4|6924.2|6921.4|6927.7|6924.9|6922.2|6919.4|30
1615521300000|2021-03-12 03:55:00|6923.9|6921.1|6923.7|6920.9|6926.1|6922.7|6923.2|6920.1|0
1615521600000|2021-03-12 04:00:00|6923.4|6920.6|6924.9|6922.1|6926.7|6923.9|6923.2|6920.4|9
1615521900000|2021-03-12 04:05:00|6925.4|6922.6|6926.2|6923.4|6927.2|6924.4|6924.2|6921.4|156
1615522200000|2021-03-12 04:10:00|6925.9|6923.1|6932.9|6930.1|6932.9|6930.1|6925.2|6922.4|94
1615522500000|2021-03-12 04:15:00|6931.9|6929.1|6927.2|6924.4|6931.9|6929.1|6926.2|6923.4|46
1615522800000|2021-03-12 04:20:00|6926.6|6923.8|6923.4|6920.6|6927.4|6924.6|6922.9|6920.1|49
1615523100000|2021-03-12 04:25:00|6923.6|6920.8|6926.1|6923.3|6926.1|6923.3|6923.6|6920.8|26
1615523400000|2021-03-12 04:30:00|6925.4|6922.6|6925.9|6923.1|6926.9|6924.1|6924.6|6921.8|4
1615523700000|2021-03-12 04:35:00|6926.1|6923.3|6924.9|6922.1|6926.1|6923.3|6923.9|6921.1|6
1615524000000|2021-03-12 04:40:00|6925.1|6922.3|6925.6|6922.8|6926.1|6923.3|6924.4|6921.6|15
1615524300000|2021-03-12 04:45:00|6925.1|6922.3|6924.1|6921.3|6925.1|6922.3|6923.1|6920.3|7
1615524600000|2021-03-12 04:50:00|6923.8|6921|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|7
1615524900000|2021-03-12 04:55:00|6925.1|6922.3|6924.6|6921.8|6925.1|6922.3|6923.6|6920.8|5
1615525200000|2021-03-12 05:00:00|6924.1|6921.3|6926.6|6923.8|6928.3|6925.5|6924.1|6921.3|131
1615525500000|2021-03-12 05:05:00|6926|6923.2|6921.6|6918.8|6926.3|6923.5|6921.6|6918.8|3
1615525800000|2021-03-12 05:10:00|6921.1|6918.3|6912.1|6909.3|6921.1|6918.3|6911.8|6909|208
1615526100000|2021-03-12 05:15:00|6911.8|6909|6914.1|6911.3|6914.1|6911.3|6909.1|6906.3|41
1615526400000|2021-03-12 05:20:00|6915.1|6912.3|6916.3|6913.5|6916.9|6913.8|6913.5|6910.7|7
1615526700000|2021-03-12 05:25:00|6917.1|6914.3|6916.1|6913.3|6917.4|6914.3|6915.5|6912.7|6
1615527000000|2021-03-12 05:30:00|6916.3|6913.5|6916.3|6913.5|6916.9|6914|6908.5|6905.7|114
1615527300000|2021-03-12 05:35:00|6916.1|6913.3|6914.5|6911.7|6916.1|6913.3|6909.8|6907|44
1615527600000|2021-03-12 05:40:00|6913.3|6910.5|6907.8|6905|6915.3|6912.5|6907.5|6904.7|51
1615527900000|2021-03-12 05:45:00|6908|6905.2|6915.6|6912.8|6917.3|6914.5|6907.5|6904.7|106
1615528200000|2021-03-12 05:50:00|6916|6913.2|6910.5|6907.7|6918.9|6915.5|6907.5|6904.7|125
1615528500000|2021-03-12 05:55:00|6910.2|6907.4|6913|6910.2|6913.6|6910.7|6910|6907.2|15
1615528800000|2021-03-12 06:00:00|6913.3|6910.5|6911|6908.2|6914.4|6911.2|6908.5|6905.7|109
1615529100000|2021-03-12 06:05:00|6911.2|6908.4|6909.5|6906.7|6913.8|6910.7|6909|6906.2|71
1615529400000|2021-03-12 06:10:00|6910|6907.2|6904.9|6902.1|6910.7|6907.9|6904|6901.2|208
1615529700000|2021-03-12 06:15:00|6904.7|6901.9|6908.5|6905.7|6908.5|6905.7|6904|6901.2|82
1615530000000|2021-03-12 06:20:00|6908.2|6905.4|6902.5|6899.7|6908.2|6905.4|6901|6898.2|227
1615530300000|2021-03-12 06:25:00|6902|6899.2|6904.4|6901.6|6906.4|6903.6|6902|6899.2|71
1615530600000|2021-03-12 06:30:00|6904.2|6901.4|6893.7|6890.9|6904.2|6901.4|6891.4|6888.6|513
1615530900000|2021-03-12 06:35:00|6892.9|6890.1|6892.7|6889.9|6895.2|6892.4|6892.2|6889.4|191
1615531200000|2021-03-12 06:40:00|6893.2|6890.4|6890.1|6887.3|6899.2|6896.4|6890.1|6887.3|186
1615531500000|2021-03-12 06:45:00|6890.4|6887.6|6891.9|6889.1|6893.4|6890.6|6889.6|6886.8|143
1615531800000|2021-03-12 06:50:00|6891.4|6888.6|6893.4|6890.6|6895.6|6892.8|6889.9|6887|288
1615532100000|2021-03-12 06:55:00|6893.6|6890.8|6893.1|6890.3|6897.4|6894.6|6892.1|6889.3|299
1615532400000|2021-03-12 07:00:00|6892.9|6890.1|6896.6|6893.8|6896.9|6894.1|6884.3|6881.5|787
1615532700000|2021-03-12 07:05:00|6896.9|6894.1|6895.6|6892.8|6898.1|6895.3|6894.4|6891.6|116
1615533000000|2021-03-12 07:10:00|6895.4|6892.6|6885.1|6882.3|6896.1|6893.3|6884.6|6881.8|183
1615533300000|2021-03-12 07:15:00|6885.4|6882.6|6887.3|6884.5|6887.9|6885.1|6883.6|6880.8|160
1615533600000|2021-03-12 07:20:00|6886.8|6884|6885.8|6883|6891.3|6888.5|6876.6|6873.8|897
1615533900000|2021-03-12 07:25:00|6886.1|6883.3|6897.6|6894.8|6897.6|6894.8|6884.1|6881.3|417
1615534200000|2021-03-12 07:30:00|6897.8|6895|6892.8|6890|6897.8|6895|6892.1|6889.3|177
1615534500000|2021-03-12 07:35:00|6892.3|6889.5|6883.6|6880.8|6893.3|6890.5|6878.8|6876|528
1615534800000|2021-03-12 07:40:00|6883.8|6881|6893.8|6891|6895.5|6892.7|6883.3|6880.5|425
1615535100000|2021-03-12 07:45:00|6893.3|6890.5|6904.1|6901.3|6904.8|6902|6892.3|6889.5|587
1615535400000|2021-03-12 07:50:00|6903.1|6900.3|6913.3|6910.5|6913.3|6910.5|6902.3|6899.5|722
1615535700000|2021-03-12 07:55:00|6913.1|6910.3|6902.3|6899.5|6914.8|6912|6901.3|6898.5|394
1615536000000|2021-03-12 08:00:00|6902.6|6899.8|6914.1|6911.3|6918.1|6915.3|6901.5|6898.7|2106
1615536300000|2021-03-12 08:05:00|6914.4|6911.6|6908.6|6905.8|6914.4|6911.6|6899.1|6896.3|730
1615536600000|2021-03-12 08:10:00|6908.8|6906|6918.8|6916|6918.8|6916|6905|6902.2|1406
1615536900000|2021-03-12 08:15:00|6918.3|6915.5|6923.8|6921|6926.1|6923.3|6914.3|6911.5|1602
1615537200000|2021-03-12 08:20:00|6923.6|6920.8|6923.6|6920.8|6925.6|6922.8|6919.6|6916.8|637
1615537500000|2021-03-12 08:25:00|6923.3|6920.5|6926.4|6923.6|6930.9|6928.1|6923.3|6920.5|2397
1615537800000|2021-03-12 08:30:00|6926.1|6923.3|6928|6925.2|6933.6|6930.8|6924.1|6921.3|2802
1615538100000|2021-03-12 08:35:00|6928.3|6925.5|6906.8|6904|6928.5|6925.7|6905.5|6902.7|1757
1615538400000|2021-03-12 08:40:00|6906.5|6903.7|6904.3|6901.5|6913.3|6910.5|6899.3|6896.5|791
1615538700000|2021-03-12 08:45:00|6904|6901.2|6907.3|6904.5|6915.1|6912.3|6902.5|6899.7|1985
1615539000000|2021-03-12 08:50:00|6907.6|6904.8|6913.8|6911|6914.8|6912|6907.1|6904.3|360
1615539300000|2021-03-12 08:55:00|6914.1|6911.3|6906|6903.2|6917.8|6915|6904.3|6901.5|569
1615539600000|2021-03-12 09:00:00|6906.3|6903.5|6905.3|6902.5|6908.3|6905.5|6900.5|6897.7|991
1615539900000|2021-03-12 09:05:00|6905|6902.2|6924|6921.2|6924|6921.2|6905|6902.2|551
1615540200000|2021-03-12 09:10:00|6923.8|6921|6921.5|6918.7|6929.8|6927|6921.5|6918.7|936
1615540500000|2021-03-12 09:15:00|6921.3|6918.5|6924.8|6922|6924.8|6922|6916.5|6913.7|893
1615540800000|2021-03-12 09:20:00|6925.1|6922.3|6914.3|6911.5|6927.3|6924.5|6911.8|6909|2299
1615541100000|2021-03-12 09:25:00|6914|6911.2|6915|6912.2|6922.3|6919.5|6911.3|6908.5|558
1615541400000|2021-03-12 09:30:00|6915.3|6912.5|6933.6|6930.8|6935.6|6932.8|6915|6912.2|824
1615541700000|2021-03-12 09:35:00|6933.3|6930.5|6935.1|6932.3|6937.6|6934.8|6929.5|6926.7|689
1615542000000|2021-03-12 09:40:00|6935|6932.2|6934.6|6931.8|6940.3|6937.5|6932.3|6929.5|1625
1615542300000|2021-03-12 09:45:00|6934.8|6932|6936.5|6933.7|6941|6938.2|6932.8|6930|635
1615542600000|2021-03-12 09:50:00|6936.3|6933.5|6932.5|6929.7|6937|6934.2|6931.3|6928.5|513
1615542900000|2021-03-12 09:55:00|6932.3|6929.5|6933|6930.2|6936.8|6934|6929.5|6926.7|859
1615543200000|2021-03-12 10:00:00|6933.3|6930.5|6928.8|6926|6936.5|6933.7|6927.5|6924.7|530
1615543500000|2021-03-12 10:05:00|6929.3|6926.5|6931|6928.2|6932.3|6929.5|6927.5|6924.7|380
1615543800000|2021-03-12 10:10:00|6931.3|6928.5|6931.8|6929|6934.8|6932|6931|6928.2|762
1615544100000|2021-03-12 10:15:00|6931.5|6928.7|6932.5|6929.7|6933.5|6930.7|6927.5|6924.7|209
1615544400000|2021-03-12 10:20:00|6932.2|6929.4|6947.8|6945|6949|6946.2|6931|6928.2|1649
1615544700000|2021-03-12 10:25:00|6948.3|6945.5|6949.5|6946.7|6952.8|6950|6947.3|6944.5|540
1615545000000|2021-03-12 10:30:00|6949.8|6947|6956.7|6953.9|6958.5|6955.7|6947|6944.2|616
1615545300000|2021-03-12 10:35:00|6956.2|6953.4|6956.7|6953.9|6957.7|6954.9|6950.2|6947.4|576
1615545600000|2021-03-12 10:40:00|6957|6954.2|6958|6955.2|6960|6957.2|6953|6950.2|665
1615545900000|2021-03-12 10:45:00|6957.7|6954.9|6947.2|6944.4|6957.7|6954.9|6945.4|6942.6|1380
1615546200000|2021-03-12 10:50:00|6946.9|6944.1|6938.2|6935.4|6947.2|6944.4|6937.4|6934.6|879
1615546500000|2021-03-12 10:55:00|6937.7|6934.9|6937.2|6934.4|6938.7|6935.9|6931.4|6928.6|484
1615546800000|2021-03-12 11:00:00|6936.9|6934.1|6935.7|6932.9|6937.9|6935.1|6933.4|6930.6|253
1615547100000|2021-03-12 11:05:00|6936.2|6933.4|6922.1|6919.3|6936.2|6933.4|6920.4|6917.6|2504
1615547400000|2021-03-12 11:10:00|6921.9|6919.1|6927.6|6924.8|6928.9|6926.1|6920.6|6917.8|1382
1615547700000|2021-03-12 11:15:00|6927.9|6925.1|6912.8|6910|6927.9|6925.1|6908|6905.2|3463
1615548000000|2021-03-12 11:20:00|6913|6910.2|6905.5|6902.7|6915.3|6912.5|6905.3|6902.5|805
1615548300000|2021-03-12 11:25:00|6904.7|6901.9|6895.5|6892.7|6904.7|6901.9|6893.7|6890.9|2633
1615548600000|2021-03-12 11:30:00|6895.2|6892.4|6900.5|6897.7|6902|6899.2|6888.7|6885.9|2434
1615548900000|2021-03-12 11:35:00|6900.7|6897.9|6907|6904.2|6907.7|6904.9|6894|6891.2|1142
1615549200000|2021-03-12 11:40:00|6907.2|6904.4|6898|6895.2|6907.7|6904.9|6896.5|6893.7|449
1615549500000|2021-03-12 11:45:00|6897.7|6894.9|6912.2|6909.4|6914|6911.2|6892.5|6889.7|2524
1615549800000|2021-03-12 11:50:00|6911.7|6908.9|6913.5|6910.7|6915.5|6912.7|6909.7|6906.9|214
1615550100000|2021-03-12 11:55:00|6913.2|6910.4|6917.2|6914.4|6921.2|6918.4|6913.2|6910.4|428
1615550400000|2021-03-12 12:00:00|6917.5|6914.7|6928.5|6925.7|6928.7|6925.9|6911.5|6908.7|1237
1615550700000|2021-03-12 12:05:00|6928.2|6925.4|6918.7|6915.9|6931.2|6928.4|6915.5|6912.7|710
1615551000000|2021-03-12 12:10:00|6919|6916.2|6918.5|6915.7|6925|6922.2|6917|6914.2|164
1615551300000|2021-03-12 12:15:00|6918.2|6915.4|6917.2|6914.4|6922.7|6919.9|6915|6912.2|178
1615551600000|2021-03-12 12:20:00|6917|6914.2|6921.4|6918.6|6925.7|6922.9|6916.2|6913.4|216
1615551900000|2021-03-12 12:25:00|6921.9|6919.1|6921.4|6918.6|6923.7|6920.9|6919.9|6917.1|68
1615552200000|2021-03-12 12:30:00|6921.7|6918.9|6914.2|6911.4|6924.4|6921.6|6914.2|6911.4|536
1615552500000|2021-03-12 12:35:00|6913.9|6911.1|6920.9|6918.1|6920.9|6918.1|6912.9|6910.1|225
1615552800000|2021-03-12 12:40:00|6920.7|6917.9|6917.2|6914.4|6921.7|6918.9|6914.9|6912.1|371
1615553100000|2021-03-12 12:45:00|6916.9|6914.1|6917.2|6914.4|6918.2|6915.4|6909.2|6906.4|674
1615553400000|2021-03-12 12:50:00|6917.4|6914.6|6912.4|6909.6|6918.2|6915.4|6912.1|6909.3|305
1615553700000|2021-03-12 12:55:00|6912.1|6909.3|6911.1|6908.3|6915.4|6912.6|6909.4|6906.6|685
1615554000000|2021-03-12 13:00:00|6911.7|6908.9|6926.6|6923.8|6929.1|6926.3|6909.1|6906.3|2065
1615554300000|2021-03-12 13:05:00|6926.4|6923.6|6918.4|6915.6|6931.9|6929.1|6915.4|6912.6|898
1615554600000|2021-03-12 13:10:00|6918.6|6915.8|6921.1|6918.3|6921.1|6918.3|6909.1|6906.3|1048
1615554900000|2021-03-12 13:15:00|6921.4|6918.6|6917.6|6914.8|6921.8|6919|6912.1|6909.3|860
1615555200000|2021-03-12 13:20:00|6917.8|6915|6921.1|6918.3|6927.6|6924.8|6916.6|6913.8|986
1615555500000|2021-03-12 13:25:00|6920.6|6917.8|6922.3|6919.5|6923.3|6920.5|6917.1|6914.3|826
1615555800000|2021-03-12 13:30:00|6922.6|6919.8|6924.8|6922|6927.6|6924.8|6919.3|6916.5|850
1615556100000|2021-03-12 13:35:00|6925.1|6922.3|6929.3|6926.5|6931.3|6928.5|6923.6|6920.8|717
1615556400000|2021-03-12 13:40:00|6927.8|6925|6932.8|6930|6934.8|6932|6924.8|6922|884
1615556700000|2021-03-12 13:45:00|6932.6|6929.8|6915.5|6912.7|6934.3|6931.5|6914.3|6911.5|1768
1615557000000|2021-03-12 13:50:00|6915.3|6912.5|6922.5|6919.7|6923.5|6920.7|6911.5|6908.7|2513
1615557300000|2021-03-12 13:55:00|6922|6919.2|6912.7|6909.9|6923.5|6920.7|6911.2|6908.4|676
1615557600000|2021-03-12 14:00:00|6912.5|6909.7|6910.5|6907.7|6918.5|6915.7|6906.5|6903.7|2217
1615557900000|2021-03-12 14:05:00|6910.7|6907.9|6923.2|6920.4|6923.5|6920.7|6902.5|6899.7|2515
1615558200000|2021-03-12 14:10:00|6923.4|6920.6|6918.2|6915.4|6923.7|6920.9|6916.4|6913.6|1462
1615558500000|2021-03-12 14:15:00|6918.4|6915.6|6906.2|6903.4|6921.2|6918.4|6905.9|6903|1148
1615558800000|2021-03-12 14:20:00|6906.6|6903.8|6902.1|6899.3|6910.2|6907.4|6900.4|6897.6|3010
1615559100000|2021-03-12 14:25:00|6901.9|6899.1|6909.9|6907.1|6910.9|6908.1|6896.1|6893.3|3285
1615559400000|2021-03-12 14:30:00|6909.7|6906.9|6927.1|6924.3|6927.9|6925.1|6902.4|6899.6|2185
1615559700000|2021-03-12 14:35:00|6926.9|6924.1|6906.1|6903.3|6934.4|6931.6|6904.9|6902.1|2627
1615560000000|2021-03-12 14:40:00|6905.9|6903.1|6919.9|6917.1|6921.9|6919.1|6903.1|6900.3|1305
1615560300000|2021-03-12 14:45:00|6920.2|6917.4|6914.4|6911.6|6921.7|6918.9|6905.7|6902.9|659
1615560600000|2021-03-12 14:50:00|6913.7|6910.9|6920.7|6917.9|6921.9|6919.1|6910.4|6907.6|1099
1615560900000|2021-03-12 14:55:00|6920.1|6917.3|6914.6|6911.8|6922.7|6919.9|6911.6|6908.8|810
1615561200000|2021-03-12 15:00:00|6914.9|6912.1|6912.9|6910.1|6915.4|6912.6|6906.1|6903.3|875
1615561500000|2021-03-12 15:05:00|6913.1|6910.3|6910.4|6907.6|6917.9|6915.1|6907.1|6904.3|1241
1615561800000|2021-03-12 15:10:00|6910.1|6907.3|6897.6|6894.8|6912.4|6909.6|6895.9|6893.1|1362
1615562100000|2021-03-12 15:15:00|6897.3|6894.5|6906.6|6903.8|6908.8|6906|6891.3|6888.5|4565
1615562400000|2021-03-12 15:20:00|6906.8|6904|6913.9|6911.1|6914.9|6912.1|6901.3|6898.5|2829
1615562700000|2021-03-12 15:25:00|6913.4|6910.6|6911.6|6908.8|6913.9|6911.1|6903.8|6901|835
1615563000000|2021-03-12 15:30:00|6911.8|6909|6902.1|6899.3|6915.6|6912.8|6900.6|6897.8|1235
1615563300000|2021-03-12 15:35:00|6902.6|6899.8|6906.6|6903.8|6907.4|6904.6|6898.6|6895.8|856
1615563600000|2021-03-12 15:40:00|6906.8|6904|6901.4|6898.6|6907.4|6904.6|6900.4|6897.6|989
1615563900000|2021-03-12 15:45:00|6901.1|6898.3|6903.1|6900.3|6903.6|6900.8|6896.3|6893.5|599
1615564200000|2021-03-12 15:50:00|6902.8|6900|6900.6|6897.8|6904.3|6901.5|6892.6|6889.8|1197
1615564500000|2021-03-12 15:55:00|6900.3|6897.5|6908.3|6905.5|6910.1|6907.3|6899.1|6896.3|562
1615564800000|2021-03-12 16:00:00|6908.1|6905.3|6905.9|6903.1|6911.4|6908.6|6902.9|6900.1|729
1615565100000|2021-03-12 16:05:00|6905.4|6902.6|6899.3|6896.5|6905.6|6902.8|6890.8|6888|1581
1615565400000|2021-03-12 16:10:00|6899.8|6897|6909.3|6906.5|6911.8|6909|6897.6|6894.8|2708
1615565700000|2021-03-12 16:15:00|6909.6|6906.8|6917.8|6915|6918.8|6916|6908.1|6905.3|2072
1615566000000|2021-03-12 16:20:00|6918.9|6916.1|6919.8|6917|6929.1|6926.3|6916.8|6914|3043
1615566300000|2021-03-12 16:25:00|6920.1|6917.3|6932.6|6929.8|6935.8|6933|6920.1|6917.3|3253
1615566600000|2021-03-12 16:30:00|6932.3|6929.5|6930.1|6927.3|6932.3|6929.5|6925.8|6923|2875
1615566900000|2021-03-12 16:35:00|6929.6|6926.8|6933|6930.2|6936.1|6933.3|6923.3|6920.5|2577
1615567200000|2021-03-12 16:40:00|6933.3|6930.5|6929.8|6927|6934.3|6931.5|6928|6925.2|2066
1615567500000|2021-03-12 16:45:00|6929.5|6926.7|6933.3|6930.5|6936.4|6933.5|6928.5|6925.7|846
1615567800000|2021-03-12 16:50:00|6934.3|6931.5|6932|6929.2|6938|6935.2|6927.3|6924.5|1374
1615568100000|2021-03-12 16:55:00|6932.3|6929.5|6935|6932.2|6936.3|6933.5|6931|6928.2|1283
1615568400000|2021-03-12 17:00:00|6935.5|6932.7|6934.8|6932|6941.8|6939|6933.5|6930.7|1153
1615568700000|2021-03-12 17:05:00|6935|6932.2|6936.5|6933.7|6939|6936.2|6931.5|6928.7|407
1615569000000|2021-03-12 17:10:00|6936.8|6934|6925.8|6923|6936.8|6934|6923|6920.2|1193
1615569300000|2021-03-12 17:15:00|6925.3|6922.5|6926.2|6923.4|6928.2|6925.4|6920.8|6918|361
1615569600000|2021-03-12 17:20:00|6926|6923.2|6921|6918.2|6929.8|6927|6921|6918.2|408
1615569900000|2021-03-12 17:25:00|6921.3|6918.5|6929.2|6926.4|6930.8|6928|6921.3|6918.5|486
1615570200000|2021-03-12 17:30:00|6929.7|6926.9|6927|6924.2|6930.7|6927.9|6924.2|6921.4|354
1615570500000|2021-03-12 17:35:00|6927.2|6924.4|6924.7|6921.9|6928.7|6925.9|6922.2|6919.4|1132
1615570800000|2021-03-12 17:40:00|6925|6922.2|6927.5|6924.7|6930.7|6927.9|6922.7|6919.9|680
1615571100000|2021-03-12 17:45:00|6927.7|6924.9|6925.2|6922.4|6930.2|6927.4|6924.7|6921.9|661
1615571400000|2021-03-12 17:50:00|6925|6922.2|6929.2|6926.4|6930.7|6927.9|6924.5|6921.7|362
1615571700000|2021-03-12 17:55:00|6929.7|6926.9|6923.7|6920.9|6929.7|6926.9|6923.2|6920.4|944
1615572000000|2021-03-12 18:00:00|6923.9|6921.1|6920.2|6917.4|6928.4|6925.6|6919.2|6916.4|1250
1615572300000|2021-03-12 18:05:00|6920.4|6917.6|6909.9|6907.1|6920.7|6917.9|6909.4|6906.6|4346
1615572600000|2021-03-12 18:10:00|6910.2|6907.4|6909.1|6906.3|6910.7|6907.9|6906.6|6903.8|479
1615572900000|2021-03-12 18:15:00|6909.6|6906.8|6915.9|6913.1|6922.1|6919.3|6905.9|6903.1|2384
1615573200000|2021-03-12 18:20:00|6915.6|6912.8|6917.4|6914.6|6920.9|6918.1|6915.4|6912.6|397
1615573500000|2021-03-12 18:25:00|6917.6|6914.8|6913.1|6910.3|6918.6|6915.8|6911.1|6908.3|517
1615573800000|2021-03-12 18:30:00|6912.6|6909.8|6912.3|6909.5|6915.1|6912.3|6908.1|6905.3|1289
1615574100000|2021-03-12 18:35:00|6912.1|6909.3|6914.1|6911.3|6915.1|6912.3|6908.1|6905.3|792
1615574400000|2021-03-12 18:40:00|6914.3|6911.5|6913.8|6911|6915.1|6912.3|6909.3|6906.5|526
1615574700000|2021-03-12 18:45:00|6913.3|6910.5|6900.8|6898|6914.6|6911.8|6899.3|6896.5|1320
1615575000000|2021-03-12 18:50:00|6900.3|6897.5|6899.3|6896.5|6904.1|6901.3|6898.6|6895.8|416
1615575300000|2021-03-12 18:55:00|6899.1|6896.3|6897.3|6894.5|6899.6|6896.8|6892.6|6889.8|682
1615575600000|2021-03-12 19:00:00|6897.6|6894.8|6892|6889.2|6897.8|6895|6889.3|6886.5|2966
1615575900000|2021-03-12 19:05:00|6891.6|6888.8|6903.3|6900.5|6905.1|6902.3|6891.6|6888.8|1011
1615576200000|2021-03-12 19:10:00|6902.6|6899.8|6898.3|6895.5|6904.5|6901.7|6898|6895.2|3510
1615576500000|2021-03-12 19:15:00|6898.8|6896|6898.3|6895.5|6899.8|6897|6885.8|6883|2208
1615576800000|2021-03-12 19:20:00|6898.5|6895.7|6894.7|6891.9|6900.8|6898|6889|6886.2|2558
1615577100000|2021-03-12 19:25:00|6894.2|6891.4|6896|6893.2|6903|6900.2|6885|6882.2|16863
1615577400000|2021-03-12 19:30:00|6895.5|6892.7|6886|6883.2|6895.8|6893|6886|6883.2|1983
1615577700000|2021-03-12 19:35:00|6885.8|6883|6893.3|6890.5|6899.7|6896.9|6885.8|6883|833
1615578000000|2021-03-12 19:40:00|6893|6890.2|6897.7|6894.9|6898.7|6895.9|6891.5|6888.7|322
1615578300000|2021-03-12 19:45:00|6898.2|6895.4|6895|6892.2|6898.7|6895.9|6894.5|6891.7|262
1615578600000|2021-03-12 19:50:00|6895.2|6892.4|6888.7|6885.9|6896|6893.2|6886.5|6883.7|584
1615578900000|2021-03-12 19:55:00|6889.2|6886.4|6887.2|6884.4|6891.2|6888.4|6884|6881.2|413
1615579200000|2021-03-12 20:00:00|6887.5|6884.7|6889.7|6886.9|6890.7|6887.9|6886|6883.2|180
1615579500000|2021-03-12 20:05:00|6889.5|6886.7|6889|6886.2|6893.5|6890.7|6889|6886.2|448
1615579800000|2021-03-12 20:10:00|6888.7|6885.9|6891.2|6888.4|6892|6889.2|6887.5|6884.7|84
1615580100000|2021-03-12 20:15:00|6891.5|6888.7|6895.5|6892.7|6896.2|6893.4|6891.5|6888.7|293
1615580400000|2021-03-12 20:20:00|6895.2|6892.4|6895.2|6892.4|6897.2|6894.4|6894.7|6891.9|210
1615580700000|2021-03-12 20:25:00|6894.2|6891.4|6892.5|6889.7|6895.5|6892.7|6892|6889.2|151
1615581000000|2021-03-12 20:30:00|6892.7|6889.9|6890.9|6888.1|6894.7|6891.9|6889.4|6886.6|633
1615581300000|2021-03-12 20:35:00|6891.2|6888.4|6898.7|6895.9|6898.7|6895.9|6891.2|6888.4|190
1615581600000|2021-03-12 20:40:00|6898.2|6895.4|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|100
1615581900000|2021-03-12 20:45:00|6898.2|6895.4|6899.7|6896.9|6899.7|6896.9|6897.7|6894.9|73
1615582200000|2021-03-12 20:50:00|6899.4|6896.6|6896.2|6893.4|6899.7|6896.9|6895.7|6892.9|93
1615582500000|2021-03-12 20:55:00|6897.2|6894.4|6897.2|6894.4|6898.4|6895.6|6894.2|6891.4|168
1615582800000|2021-03-12 21:00:00|6897.4|6894.6|6895.4|6892.6|6898.7|6895.9|6895.4|6892.6|100
1615583100000|2021-03-12 21:05:00|6893.6|6890.8|6895.4|6892.6|6895.9|6893.1|6892.9|6890.1|73
1615583400000|2021-03-12 21:10:00|6895.6|6892.8|6895.6|6892.8|6897.4|6894.6|6894.9|6892.1|121
1615583700000|2021-03-12 21:15:00|6895.9|6893.1|6894.6|6891.8|6896.6|6893.8|6894.6|6891.8|58
1615584000000|2021-03-12 21:20:00|6895.1|6892.3|6898.1|6895.3|6898.1|6895.3|6895.1|6892.3|242
1615584300000|2021-03-12 21:25:00|6899.1|6896.3|6899.4|6896.6|6901.4|6898.6|6898.1|6895.3|132
1615584600000|2021-03-12 21:30:00|6899.9|6897.1|6897.6|6894.8|6900.1|6897.3|6894.4|6891.6|145
1615584900000|2021-03-12 21:35:00|6898.1|6895.3|6898.6|6895.8|6899.4|6896.6|6895.6|6892.8|74
1615585200000|2021-03-12 21:40:00|6898.3|6895.5|6899.1|6896.3|6899.1|6896.3|6893.6|6890.8|85
1615585500000|2021-03-12 21:45:00|6898.9|6896.1|6893.6|6890.8|6899.4|6896.6|6889.1|6886|62
1615585800000|2021-03-12 21:50:00|6893.1|6890.3|6888.4|6885.6|6895.3|6892.5|6888.1|6884.7|89
1615586100000|2021-03-12 21:55:00|6888.6|6885.8|6893.8|6891|6900.2|6893.2|6885.8|6880.4|62
1615759200000|2021-03-14 22:00:00|6898.1|6888.1|6907.5|6904.7|6910.1|6905.4|6892.3|6883.9|251
1615759500000|2021-03-14 22:05:00|6907.3|6904.5|6909.4|6899.4|6912.8|6908.2|6903.6|6896.1|117
1615759800000|2021-03-14 22:10:00|6909.1|6899.1|6908|6905.2|6910.1|6905.2|6904.8|6898.1|8
1615760100000|2021-03-14 22:15:00|6907.8|6905|6910.7|6907.9|6911|6908.2|6907.5|6904.7|17
1615760400000|2021-03-14 22:20:00|6911|6908.2|6915.2|6912.4|6920|6917.2|6909.5|6904.1|72
1615760700000|2021-03-14 22:25:00|6920.1|6910.1|6920|6917.2|6922.9|6917.7|6915.7|6910.1|235
1615761000000|2021-03-14 22:30:00|6920.3|6917.5|6920.1|6916.1|6920.5|6917.7|6919.3|6916.1|6
1615761300000|2021-03-14 22:35:00|6919.3|6916.5|6918.6|6914.6|6922.2|6916.5|6917.8|6911.9|10
1615761600000|2021-03-14 22:40:00|6917.8|6915|6918.4|6914.4|6922.1|6915.5|6917.5|6911.9|2
1615761900000|2021-03-14 22:45:00|6917.5|6914.7|6917.3|6914.5|6917.6|6914.7|6915.8|6913|22
1615762200000|2021-03-14 22:50:00|6917|6914.2|6922.1|6912.1|6922.6|6916.1|6916.8|6912.1|31
1615762500000|2021-03-14 22:55:00|6922.4|6912.4|6919.8|6917|6922.4|6917.7|6919.8|6912.4|12
1615762800000|2021-03-14 23:00:00|6919.3|6916.5|6924.7|6921.9|6924.7|6921.9|6917|6914.2|48
1615763100000|2021-03-14 23:05:00|6925.3|6922.5|6941.2|6938.4|6941.3|6938.4|6925.3|6922.5|188
1615763400000|2021-03-14 23:10:00|6941|6938.2|6940.2|6937.4|6943.2|6940.4|6940.2|6937.4|122
1615763700000|2021-03-14 23:15:00|6940|6937.2|6936.5|6933.7|6940|6937.2|6936.2|6933.4|57
1615764000000|2021-03-14 23:20:00|6936.2|6933.4|6934|6931.2|6937.3|6934.4|6933.5|6930.7|66
1615764300000|2021-03-14 23:25:00|6933.7|6930.9|6930.5|6927.7|6934|6931.2|6930.5|6927.7|88
1615764600000|2021-03-14 23:30:00|6930.3|6927.5|6931.6|6927.6|6931.9|6928.7|6929.8|6927|52
1615764900000|2021-03-14 23:35:00|6931.2|6928.4|6931.5|6928.7|6932|6929.2|6930|6927.2|53
1615765200000|2021-03-14 23:40:00|6931.3|6928.5|6921.7|6918.9|6931.9|6928.7|6919.5|6916.7|274
1615765500000|2021-03-14 23:45:00|6921.5|6918.7|6921.7|6918.9|6921.7|6918.9|6919.2|6916|53
1615765800000|2021-03-14 23:50:00|6922|6919.2|6921.5|6918.7|6922|6919.2|6920.7|6917.3|18
1615766100000|2021-03-14 23:55:00|6921.7|6918.9|6921.5|6918.7|6921.8|6918.9|6920.2|6917.3|17
1615766400000|2021-03-15 00:00:00|6921.7|6918.9|6918.2|6915.4|6921.7|6918.9|6910.2|6907|80
1615766700000|2021-03-15 00:05:00|6918.3|6914.3|6920.2|6917.4|6921.7|6918.9|6916.2|6913.4|50
1615767000000|2021-03-15 00:10:00|6919.7|6916.9|6918.4|6915.6|6921.7|6918.9|6918.2|6915.4|28
1615767300000|2021-03-15 00:15:00|6918.7|6915.9|6921.2|6918.4|6921.7|6918.9|6918.2|6915.4|52
1615767600000|2021-03-15 00:20:00|6921.7|6918.9|6920.4|6917.6|6921.9|6919.1|6915.4|6912.3|48
1615767900000|2021-03-15 00:25:00|6920.7|6917.9|6921.4|6918.6|6921.9|6919.1|6920.2|6917.4|118
1615768200000|2021-03-15 00:30:00|6920.9|6918.1|6919.4|6916.6|6921.7|6918.9|6916.6|6913.8|70
1615768500000|2021-03-15 00:35:00|6919.1|6916.3|6914.6|6911.8|6919.9|6917.1|6911.1|6908.3|85
1615768800000|2021-03-15 00:40:00|6914.9|6912.1|6916.1|6913.3|6916.1|6913.3|6912.1|6909.3|8
1615769100000|2021-03-15 00:45:00|6916.6|6913.8|6911.1|6908.3|6917.6|6914.8|6910.6|6907.8|9
1615769400000|2021-03-15 00:50:00|6911.6|6908.8|6908.1|6905.3|6913.9|6911.1|6907.6|6904.8|59
1615769700000|2021-03-15 00:55:00|6909.1|6906.3|6912.1|6909.3|6912.4|6909.6|6908.1|6905.3|20
1615770000000|2021-03-15 01:00:00|6912.4|6909.6|6920.4|6917.6|6922.2|6919.4|6910.1|6907.3|368
1615770300000|2021-03-15 01:05:00|6919.9|6917.1|6929.7|6926.9|6930.5|6926.9|6915.4|6912.6|190
1615770600000|2021-03-15 01:10:00|6929.9|6927.1|6935.6|6932.8|6936.2|6933.4|6929.9|6927.1|217
1615770900000|2021-03-15 01:15:00|6935.9|6933.1|6941.1|6938.3|6943.9|6941.1|6931.6|6928.8|391
1615771200000|2021-03-15 01:20:00|6940.9|6938.1|6940.6|6937.8|6942.9|6940.1|6937.9|6935.1|137
1615771500000|2021-03-15 01:25:00|6940.1|6937.3|6947.6|6944.8|6950.2|6946.6|6940.1|6937.3|277
1615771800000|2021-03-15 01:30:00|6947.4|6944.6|6954.6|6951.8|6957.1|6954.3|6947.4|6944.6|551
1615772100000|2021-03-15 01:35:00|6954.4|6951.6|6958.1|6955.3|6959.9|6957|6951.4|6948.5|290
1615772400000|2021-03-15 01:40:00|6957.8|6955|6961.2|6957.2|6961.2|6958|6953.3|6950.5|204
1615772700000|2021-03-15 01:45:00|6960.1|6957.3|6968.6|6965.8|6968.6|6965.8|6960.1|6956.9|472
1615773000000|2021-03-15 01:50:00|6968.3|6965.5|6973.1|6970.3|6973.2|6970.3|6968.3|6965.5|473
1615773300000|2021-03-15 01:55:00|6973.3|6970.5|6966.6|6963.8|6974.6|6971.8|6964.3|6961.5|157
1615773600000|2021-03-15 02:00:00|6966.8|6964|6968.5|6965.7|6974.9|6971.3|6965.5|6962.7|2167
1615773900000|2021-03-15 02:05:00|6968.7|6965.9|6965|6962.2|6973.8|6971|6962.3|6959.5|1046
1615774200000|2021-03-15 02:10:00|6965.5|6962.7|6963.5|6960.7|6967.1|6963.7|6962.3|6959.1|60
1615774500000|2021-03-15 02:15:00|6963.8|6961|6959.3|6956.5|6964.5|6961.7|6959|6956.2|59
1615774800000|2021-03-15 02:20:00|6959.8|6957|6955.7|6952.9|6960.5|6957.7|6953.5|6950.7|210
1615775100000|2021-03-15 02:25:00|6956|6953.2|6956|6953.2|6957|6954.2|6954|6950.8|130
1615775400000|2021-03-15 02:30:00|6955.8|6953|6951.3|6948.5|6957.5|6954.7|6948.8|6946|323
1615775700000|2021-03-15 02:35:00|6950.8|6948|6950|6947.2|6953.5|6950.7|6949|6946.1|236
1615776000000|2021-03-15 02:40:00|6950.3|6947.5|6953|6950.2|6954|6951.2|6950|6947.2|39
1615776300000|2021-03-15 02:45:00|6953.5|6950.7|6957.3|6954.5|6958.5|6955.7|6953|6950.2|138
1615776600000|2021-03-15 02:50:00|6957|6954.2|6962.8|6960|6963.4|6960.2|6955.8|6953|147
1615776900000|2021-03-15 02:55:00|6962|6959.2|6959|6956.2|6962|6959.2|6954.5|6951.5|205
1615777200000|2021-03-15 03:00:00|6958.3|6955.5|6963|6960.2|6964.4|6960.7|6953.3|6950.5|53
1615777500000|2021-03-15 03:05:00|6962.8|6960|6951.5|6948.7|6962.8|6960|6949.2|6946.4|134
1615777800000|2021-03-15 03:10:00|6951|6948.2|6956.2|6953.4|6959.1|6955.9|6950|6947.2|129
1615778100000|2021-03-15 03:15:00|6956.5|6953.7|6953.2|6950.4|6958.7|6955.9|6950|6947.2|149
1615778400000|2021-03-15 03:20:00|6953|6950.2|6961|6958.2|6963|6960.2|6953|6949.6|255
1615778700000|2021-03-15 03:25:00|6960.5|6957.7|6953.9|6951.1|6960.5|6957.7|6952.4|6948.8|213
1615779000000|2021-03-15 03:30:00|6953.4|6950.6|6953.7|6950.9|6953.9|6951.1|6951.4|6948.6|48
1615779300000|2021-03-15 03:35:00|6953.2|6950.4|6955.2|6952.4|6955.2|6952.4|6949.9|6947.1|152
1615779600000|2021-03-15 03:40:00|6954.9|6952.1|6956.7|6953.9|6957.4|6954.6|6954.9|6952.1|16
1615779900000|2021-03-15 03:45:00|6956.4|6953.6|6952.2|6949.4|6958.2|6955.4|6952.2|6949.4|31
1615780200000|2021-03-15 03:50:00|6951.9|6949.1|6949.9|6947.1|6952.7|6949.9|6942.9|6940.1|154
1615780500000|2021-03-15 03:55:00|6950.4|6947.6|6949.4|6946.6|6951.6|6948.8|6949.4|6946.6|9
1615780800000|2021-03-15 04:00:00|6949.7|6946.9|6943.6|6940.8|6949.9|6947.1|6943.6|6940.8|70
1615781100000|2021-03-15 04:05:00|6943.4|6940.6|6942.4|6939.6|6945.4|6942.6|6941.6|6938.8|57
1615781400000|2021-03-15 04:10:00|6942.6|6939.8|6942.6|6939.8|6943.9|6941.1|6941.4|6938.6|55
1615781700000|2021-03-15 04:15:00|6942.4|6939.6|6943.6|6940.8|6944.9|6942.1|6942.4|6939.6|13
1615782000000|2021-03-15 04:20:00|6943.9|6941.1|6944.9|6942.1|6945.9|6943.1|6943.2|6940.4|24
1615782300000|2021-03-15 04:25:00|6944.6|6941.8|6945.6|6942.8|6945.9|6943.1|6944.4|6941.6|62
1615782600000|2021-03-15 04:30:00|6945.4|6942.6|6946.9|6944.1|6948.4|6945.6|6945.4|6942.6|19
1615782900000|2021-03-15 04:35:00|6945.9|6943.1|6940.9|6938.1|6946.4|6943.6|6937.8|6935|49
1615783200000|2021-03-15 04:40:00|6941.1|6938.3|6943.9|6941.1|6943.9|6941.1|6940.4|6937.6|6
1615783500000|2021-03-15 04:45:00|6944.4|6941.6|6947.4|6944.6|6947.6|6944.8|6944.4|6941.6|26
1615783800000|2021-03-15 04:50:00|6947.1|6944.3|6946.4|6943.6|6951.1|6948.3|6943.9|6941.1|82
1615784100000|2021-03-15 04:55:00|6946.1|6943.3|6943.8|6941|6946.4|6943.6|6942.4|6939.6|54
1615784400000|2021-03-15 05:00:00|6944.1|6941.3|6943.3|6940.5|6948.8|6946|6943.1|6940.2|42
1615784700000|2021-03-15 05:05:00|6943.1|6940.3|6945.8|6943|6945.8|6943|6939.8|6937|39
1615785000000|2021-03-15 05:10:00|6945.3|6942.5|6943.3|6940.5|6945.3|6942.5|6941.8|6939|41
1615785300000|2021-03-15 05:15:00|6943.1|6940.3|6942.3|6939.5|6943.1|6940.3|6939.8|6937|61
1615785600000|2021-03-15 05:20:00|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6939.3|6936.5|7
1615785900000|2021-03-15 05:25:00|6941.1|6938.3|6941.8|6939|6942.8|6940|6940.8|6938|6
1615786200000|2021-03-15 05:30:00|6940.8|6938|6929.6|6926.8|6940.8|6938|6929.6|6926.8|196
1615786500000|2021-03-15 05:35:00|6929.1|6926.3|6929.6|6926.8|6933.6|6930.8|6927.1|6924.3|272
1615786800000|2021-03-15 05:40:00|6929.1|6926.3|6930.8|6928|6932.8|6930|6927.1|6924.3|185
1615787100000|2021-03-15 05:45:00|6931.1|6928.3|6932.8|6930|6939.8|6937|6930.3|6927.5|274
1615787400000|2021-03-15 05:50:00|6931.6|6928.8|6934.1|6931.3|6938.3|6935.5|6928.7|6925.9|179
1615787700000|2021-03-15 05:55:00|6934.8|6932|6931.1|6928.3|6935.8|6933|6931.1|6928.3|31
1615788000000|2021-03-15 06:00:00|6931.3|6928.5|6929.1|6926.3|6933.1|6930.3|6927.1|6924.2|79
1615788300000|2021-03-15 06:05:00|6928.3|6925.5|6926.8|6924|6931.8|6929|6926.3|6923.5|104
1615788600000|2021-03-15 06:10:00|6927.3|6924.5|6925.3|6922.5|6928.3|6925.5|6925|6922.2|136
1615788900000|2021-03-15 06:15:00|6925.6|6922.8|6931|6928.2|6932|6929.2|6924.5|6921.4|344
1615789200000|2021-03-15 06:20:00|6930.8|6928|6934|6931.2|6935|6932.2|6927.8|6925|106
1615789500000|2021-03-15 06:25:00|6934.3|6931.5|6936|6933.2|6937.2|6934.4|6933.8|6931|151
1615789800000|2021-03-15 06:30:00|6935.5|6932.7|6941|6938.2|6941.5|6938.7|6934.5|6931.7|142
1615790100000|2021-03-15 06:35:00|6940.5|6937.7|6944.3|6941.5|6946|6943.2|6940.5|6937.7|113
1615790400000|2021-03-15 06:40:00|6944.8|6942|6940.1|6937.3|6945.1|6942.3|6939.8|6937|92
1615790700000|2021-03-15 06:45:00|6940.8|6938|6942.6|6939.8|6945.8|6943|6938.6|6935.8|216
1615791000000|2021-03-15 06:50:00|6942.8|6940|6942|6939.2|6945.8|6943|6939.8|6937|170
1615791300000|2021-03-15 06:55:00|6942.8|6940|6940.8|6938|6947.1|6943.7|6938.8|6936|246
1615791600000|2021-03-15 07:00:00|6940.5|6937.7|6936|6933.2|6940.5|6937.7|6931.8|6929|340
1615791900000|2021-03-15 07:05:00|6936.5|6933.7|6934|6931.2|6936.5|6933.7|6928.5|6925.7|115
1615792200000|2021-03-15 07:10:00|6933.8|6931|6931|6928.2|6935|6932.2|6927.3|6924.5|103
1615792500000|2021-03-15 07:15:00|6930.8|6928|6935|6932.2|6937|6934.2|6929.8|6927|179
1615792800000|2021-03-15 07:20:00|6935.5|6932.7|6932.5|6929.7|6936.5|6933.7|6931|6928.2|105
1615793100000|2021-03-15 07:25:00|6932.2|6929.4|6926.2|6923.4|6933|6930.2|6925.5|6922.7|218
1615793400000|2021-03-15 07:30:00|6926.5|6923.7|6943.2|6940.4|6943.2|6940.4|6924.7|6921.9|386
1615793700000|2021-03-15 07:35:00|6943.7|6940.9|6951.8|6949|6954.2|6951.4|6942|6939.2|710
1615794000000|2021-03-15 07:40:00|6951.6|6948.8|6950.9|6948.1|6954.8|6952|6946.3|6943.5|301
1615794300000|2021-03-15 07:45:00|6951.3|6948.5|6953.6|6950.8|6957.4|6954.6|6945.9|6943.1|706
1615794600000|2021-03-15 07:50:00|6952.8|6950|6952.6|6949.8|6954.6|6951.8|6947.6|6944.8|319
1615794900000|2021-03-15 07:55:00|6954.1|6951.3|6961.6|6958.8|6963.3|6960.5|6954.1|6951.3|787
1615795200000|2021-03-15 08:00:00|6961.4|6958.6|6951.1|6948.3|6963.1|6960.3|6949.1|6946.3|641
1615795500000|2021-03-15 08:05:00|6951.6|6948.8|6963.4|6960.6|6971.6|6968.8|6951.6|6948.8|1119
1615795800000|2021-03-15 08:10:00|6963.1|6960.3|6966.6|6963.8|6970.1|6967.3|6959.6|6956.8|617
1615796100000|2021-03-15 08:15:00|6966.4|6963.6|6958.1|6955.3|6968.1|6965.3|6957.1|6954.3|470
1615796400000|2021-03-15 08:20:00|6958.3|6955.5|6961.6|6958.8|6963.1|6960.3|6954.4|6951.6|602
1615796700000|2021-03-15 08:25:00|6961.9|6959.1|6951.4|6948.6|6964.9|6962.1|6946.6|6943.8|1886
1615797000000|2021-03-15 08:30:00|6952.4|6949.6|6939|6936.2|6952.4|6949.6|6937.5|6934.7|3399
1615797300000|2021-03-15 08:35:00|6938.8|6936|6941|6938.2|6943.2|6940.4|6935.2|6932.4|1058
1615797600000|2021-03-15 08:40:00|6940.8|6938|6954.9|6952.1|6956.7|6953.9|6938.2|6935.4|1357
1615797900000|2021-03-15 08:45:00|6954.7|6951.9|6958.1|6955.3|6962.8|6960|6954.7|6951.9|1690
1615798200000|2021-03-15 08:50:00|6958.9|6956.1|6952.9|6950.1|6959.4|6956.6|6949.4|6946.6|189
1615798500000|2021-03-15 08:55:00|6951.8|6949|6953.6|6950.8|6956.1|6953.3|6948.4|6945.6|308
1615798800000|2021-03-15 09:00:00|6953.4|6950.6|6951.6|6948.8|6961.1|6958.3|6949.6|6946.8|1131
1615799100000|2021-03-15 09:05:00|6951.2|6948.4|6947.8|6945|6952.6|6949.8|6946.9|6944.1|505
1615799400000|2021-03-15 09:10:00|6947.6|6944.8|6949.6|6946.8|6950.3|6947.5|6945.1|6942.3|736
1615799700000|2021-03-15 09:15:00|6950.3|6947.5|6947.8|6945|6950.6|6947.8|6940.3|6937.5|269
1615800000000|2021-03-15 09:20:00|6947.3|6944.5|6950.3|6947.5|6951.1|6948.3|6945.1|6942.3|146
1615800300000|2021-03-15 09:25:00|6950.6|6947.8|6944.6|6941.8|6951.1|6948.3|6944.1|6941.3|126
1615800600000|2021-03-15 09:30:00|6944.4|6941.6|6949.9|6947.1|6951.9|6949.1|6938.9|6936.1|1503
1615800900000|2021-03-15 09:35:00|6949.7|6946.9|6946.9|6944.1|6949.7|6946.9|6944.7|6941.9|296
1615801200000|2021-03-15 09:40:00|6947.1|6944.3|6930.4|6927.6|6947.9|6945.1|6930.4|6927.6|1381
1615801500000|2021-03-15 09:45:00|6930.6|6927.8|6912.4|6909.6|6931.6|6928.8|6904.4|6901.6|7342
1615801800000|2021-03-15 09:50:00|6912.1|6909.3|6898.3|6895.5|6912.1|6909.3|6895.4|6892.6|4503
1615802100000|2021-03-15 09:55:00|6898.5|6895.7|6896|6893.2|6900.8|6898|6890.5|6887.7|1747
1615802400000|2021-03-15 10:00:00|6895.8|6893|6903.2|6900.4|6906.5|6903.7|6891.3|6888.5|1143
1615802700000|2021-03-15 10:05:00|6903|6900.2|6904|6901.2|6909.9|6907.1|6899.5|6896.7|1141
1615803000000|2021-03-15 10:10:00|6904.2|6901.4|6909.7|6906.9|6910.4|6907.6|6896.7|6893.9|647
1615803300000|2021-03-15 10:15:00|6909.9|6907.1|6908.7|6905.9|6912.7|6909.9|6903.2|6900.4|1067
1615803600000|2021-03-15 10:20:00|6908.4|6905.6|6919.9|6917.1|6921.4|6918.6|6908.4|6905.6|481
1615803900000|2021-03-15 10:25:00|6919.4|6916.6|6919.4|6916.6|6923.4|6920.6|6916.4|6913.6|1216
1615804200000|2021-03-15 10:30:00|6918.8|6916|6926.8|6924|6928.1|6925.3|6915.3|6912.5|722
1615804500000|2021-03-15 10:35:00|6927.1|6924.3|6923.4|6920.6|6929.1|6926.3|6921.1|6918.3|388
1615804800000|2021-03-15 10:40:00|6923.1|6920.3|6923.6|6920.8|6925.6|6922.8|6920.6|6917.8|152
1615805100000|2021-03-15 10:45:00|6923.4|6920.6|6915.9|6913.1|6924.1|6921.3|6914.9|6912.1|411
1615805400000|2021-03-15 10:50:00|6915.4|6912.6|6914.8|6912|6919.8|6917|6909.9|6907.1|1391
1615805700000|2021-03-15 10:55:00|6914.3|6911.5|6916.1|6913.3|6919.6|6916.8|6913.1|6910.3|186
1615806000000|2021-03-15 11:00:00|6916.3|6913.5|6912.8|6910|6920.1|6917.3|6910.8|6908|1298
1615806300000|2021-03-15 11:05:00|6912.6|6909.8|6904.1|6901.3|6913.1|6910.3|6897.9|6895.1|1536
1615806600000|2021-03-15 11:10:00|6903.9|6901.1|6899.7|6896.9|6904.6|6901.8|6898.6|6895.8|1030
1615806900000|2021-03-15 11:15:00|6898.2|6895.4|6883.7|6880.9|6900.2|6897.4|6882.9|6880.1|2004
1615807200000|2021-03-15 11:20:00|6883.4|6880.6|6893.9|6891.1|6895.4|6892.6|6879.4|6876.6|1136
1615807500000|2021-03-15 11:25:00|6894.1|6891.3|6883.7|6880.9|6895.4|6892.6|6883.4|6880.6|655
1615807800000|2021-03-15 11:30:00|6883.9|6881.1|6888.1|6885.3|6889.6|6886.8|6881.9|6879.1|1311
1615808100000|2021-03-15 11:35:00|6887.6|6884.8|6884.6|6881.8|6893.3|6890.5|6883.3|6880.5|313
1615808400000|2021-03-15 11:40:00|6883.9|6881.1|6889.1|6886.3|6891.3|6888.5|6883.3|6880.5|371
1615808700000|2021-03-15 11:45:00|6889.3|6886.5|6892.6|6889.8|6892.6|6889.8|6884.1|6881.3|167
1615809000000|2021-03-15 11:50:00|6893.3|6890.5|6888.3|6885.5|6895.3|6892.5|6886.6|6883.8|303
1615809300000|2021-03-15 11:55:00|6888.1|6885.3|6886.1|6883.3|6890.6|6887.8|6884.3|6881.5|216
1615809600000|2021-03-15 12:00:00|6885.8|6883|6892.1|6889.3|6892.3|6889.5|6885.3|6882.5|584
1615809900000|2021-03-15 12:05:00|6892.3|6889.5|6844.4|6841.6|6892.3|6889.5|6838.4|6835.6|3398
1615810200000|2021-03-15 12:10:00|6844.1|6841.3|6836.4|6833.6|6844.1|6841.3|6818.7|6815.9|5477
1615810500000|2021-03-15 12:15:00|6836.2|6833.4|6855.7|6852.9|6859.2|6856.4|6831.4|6828.6|2304
1615810800000|2021-03-15 12:20:00|6855.4|6852.6|6867.9|6865.1|6869.9|6867.1|6855.4|6852.6|906
1615811100000|2021-03-15 12:25:00|6867.4|6864.6|6852.4|6849.6|6869.4|6866.6|6849.4|6846.6|805
1615811400000|2021-03-15 12:30:00|6852.9|6850.1|6853.9|6851.1|6861.6|6858.8|6847.9|6845.1|882
1615811700000|2021-03-15 12:35:00|6854.9|6852.1|6854.7|6851.9|6867.5|6864.7|6852.9|6850.1|913
1615812000000|2021-03-15 12:40:00|6855|6852.2|6847.2|6844.4|6857.9|6855.1|6846.2|6843.4|923
1615812300000|2021-03-15 12:45:00|6847.4|6844.6|6852.1|6849.3|6856.9|6854.1|6847.4|6844.6|864
1615812600000|2021-03-15 12:50:00|6852.6|6849.8|6846.9|6844.1|6857.3|6854.5|6846.6|6843.8|765
1615812900000|2021-03-15 12:55:00|6846.6|6843.8|6848.6|6845.8|6851.9|6849.1|6844.6|6841.8|540
1615813200000|2021-03-15 13:00:00|6849.1|6846.3|6846.9|6844.1|6868.6|6865.8|6829.5|6826.7|4258
1615813500000|2021-03-15 13:05:00|6846.7|6843.9|6838.1|6835.3|6857.4|6854.6|6833.2|6829.6|2088
1615813800000|2021-03-15 13:10:00|6838.4|6835.6|6828.2|6825.4|6844.1|6841.3|6825.2|6822.4|1487
1615814100000|2021-03-15 13:15:00|6827.9|6825.1|6817.2|6814.4|6827.9|6825.1|6799.9|6797.1|4332
1615814400000|2021-03-15 13:20:00|6817.4|6814.6|6821.2|6818.4|6822.6|6819.8|6806.9|6804.1|1586
1615814700000|2021-03-15 13:25:00|6821.4|6818.6|6817.1|6814.3|6827.9|6825.1|6812.4|6809.6|974
1615815000000|2021-03-15 13:30:00|6816.6|6813.8|6810.1|6807.3|6819.9|6817.1|6795.9|6793.1|1672
1615815300000|2021-03-15 13:35:00|6809.9|6807.1|6794.3|6791.5|6812.8|6810|6791.6|6788.8|1790
1615815600000|2021-03-15 13:40:00|6795|6792.2|6779.6|6776.8|6801.6|6798.8|6779.6|6776.8|1846
1615815900000|2021-03-15 13:45:00|6779.3|6776.5|6784.3|6781.5|6788.6|6785.8|6770.3|6767.5|3645
1615816200000|2021-03-15 13:50:00|6783.9|6781.1|6788.5|6785.7|6792.7|6789.9|6773.8|6771|2728
1615816500000|2021-03-15 13:55:00|6788|6785.2|6783.3|6780.5|6795.7|6792.9|6783.2|6780.4|1186
1615816800000|2021-03-15 14:00:00|6783.2|6780.4|6778.8|6776|6783.8|6781|6761.7|6758.9|3651
1615817100000|2021-03-15 14:05:00|6779|6776.2|6781.7|6778.9|6786.7|6783.9|6773|6770.2|1997
1615817400000|2021-03-15 14:10:00|6780.7|6777.9|6797.1|6794.3|6797.1|6794.3|6756.5|6753.7|2086
1615817700000|2021-03-15 14:15:00|6796.9|6794.1|6806.7|6803.9|6807.7|6804.9|6795.9|6793.1|2404
1615818000000|2021-03-15 14:20:00|6805.9|6803.1|6808.4|6805.6|6816.6|6813.8|6804.4|6801.6|2628
1615818300000|2021-03-15 14:25:00|6808.1|6805.3|6802.4|6799.6|6810.9|6808.1|6801.7|6798.9|1239
1615818600000|2021-03-15 14:30:00|6802.6|6799.8|6806.4|6803.6|6810.4|6807.6|6783.7|6780.9|2440
1615818900000|2021-03-15 14:35:00|6806.2|6803.4|6796.9|6794.1|6811.5|6808.7|6796.9|6794.1|2237
1615819200000|2021-03-15 14:40:00|6796.7|6793.9|6781.2|6778.4|6797.6|6794.8|6777.7|6774.9|1634
1615819500000|2021-03-15 14:45:00|6781.4|6778.6|6785.4|6782.6|6788.9|6786.1|6777.7|6774.9|1226
1615819800000|2021-03-15 14:50:00|6784.7|6781.9|6787.9|6785.1|6795.7|6792.9|6783.1|6780.3|1152
1615820100000|2021-03-15 14:55:00|6787.4|6784.6|6770.4|6767.6|6788.4|6785.6|6769.9|6767.1|1902
1615820400000|2021-03-15 15:00:00|6770.1|6767.3|6796.1|6793.3|6796.4|6793.6|6770.1|6767.3|941
1615820700000|2021-03-15 15:05:00|6796.5|6793.7|6796.6|6793.8|6800.4|6797.6|6794.1|6791.3|971
1615821000000|2021-03-15 15:10:00|6796.9|6794.1|6793.6|6790.8|6797.9|6795.1|6789.4|6786.6|979
1615821300000|2021-03-15 15:15:00|6793.8|6791|6786.1|6783.3|6800.6|6797.8|6783.6|6780.8|1199
1615821600000|2021-03-15 15:20:00|6785.9|6783.1|6797.3|6794.5|6800.3|6797.5|6783.3|6780.5|1241
1615821900000|2021-03-15 15:25:00|6796.8|6794|6783.3|6780.5|6797.1|6794.3|6782.6|6779.8|826
1615822200000|2021-03-15 15:30:00|6784.1|6781.3|6777.3|6774.5|6791.3|6788.5|6775.6|6772.8|1346
1615822500000|2021-03-15 15:35:00|6777.6|6774.8|6786.3|6783.5|6786.3|6783.5|6773.6|6770.8|1440
1615822800000|2021-03-15 15:40:00|6786.1|6783.3|6788|6785.2|6796|6793.2|6782.3|6779.5|1393
1615823100000|2021-03-15 15:45:00|6787.8|6785|6787.5|6784.7|6789.5|6786.7|6781.5|6778.7|1016
1615823400000|2021-03-15 15:50:00|6787.7|6784.9|6801.6|6798.8|6801.9|6799.1|6783|6780.2|2421
1615823700000|2021-03-15 15:55:00|6801.9|6799.1|6811.8|6809|6817.3|6814.5|6801.9|6799.1|3487
1615824000000|2021-03-15 16:00:00|6811.6|6808.8|6826.4|6823.6|6831.6|6828.8|6811.1|6808.3|2054
1615824300000|2021-03-15 16:05:00|6826.2|6823.4|6828.9|6826.1|6832.6|6829.8|6823.4|6820.6|1710
1615824600000|2021-03-15 16:10:00|6829.2|6826.4|6828.7|6825.9|6831.4|6828.6|6819.2|6816.4|2191
1615824900000|2021-03-15 16:15:00|6828.4|6825.6|6831.2|6828.4|6834|6831.2|6825.7|6822.9|1070
1615825200000|2021-03-15 16:20:00|6831.4|6828.6|6839.9|6837.1|6842.9|6840.1|6831.4|6828.6|1728
1615825500000|2021-03-15 16:25:00|6839.6|6836.8|6834.7|6831.9|6844.4|6841.6|6832.4|6829.6|3449
1615825800000|2021-03-15 16:30:00|6835|6832.2|6853.1|6850.3|6855.6|6852.8|6834|6831.2|3774
1615826100000|2021-03-15 16:35:00|6852.8|6850|6845.6|6842.8|6854.3|6851.5|6841.1|6838.3|1104
1615826400000|2021-03-15 16:40:00|6845.3|6842.5|6850.3|6847.5|6852.3|6849.5|6845.1|6842.3|2784
1615826700000|2021-03-15 16:45:00|6851|6848.2|6855.3|6852.5|6856.7|6853.9|6849.8|6847|1739
1615827000000|2021-03-15 16:50:00|6855.5|6852.7|6857.3|6854.5|6859.8|6857|6852.3|6849.5|653
1615827300000|2021-03-15 16:55:00|6857.8|6855|6857.3|6854.5|6863.3|6860.5|6852.5|6849.7|2327
1615827600000|2021-03-15 17:00:00|6857|6854.2|6846.5|6843.7|6861.3|6858.5|6846.5|6843.7|1523
1615827900000|2021-03-15 17:05:00|6846.7|6843.9|6854.5|6851.7|6862.2|6859.4|6846.7|6843.9|1326
1615828200000|2021-03-15 17:10:00|6855|6852.2|6863|6860.2|6866.2|6863.4|6853.5|6850.7|843
1615828500000|2021-03-15 17:15:00|6863.5|6860.7|6861.9|6859.1|6867.5|6864.7|6857.2|6854.4|476
1615828800000|2021-03-15 17:20:00|6861.4|6858.6|6856.4|6853.6|6862.2|6859.4|6854.9|6852.1|387
1615829100000|2021-03-15 17:25:00|6856.2|6853.4|6854.7|6851.9|6856.9|6854.1|6849.2|6846.4|1154
1615829400000|2021-03-15 17:30:00|6854.9|6852.1|6860.2|6857.4|6861.6|6858.8|6852.2|6849.4|415
1615829700000|2021-03-15 17:35:00|6860.4|6857.6|6849.4|6846.6|6866.9|6864.1|6847.2|6844.4|1106
1615830000000|2021-03-15 17:40:00|6849.2|6846.4|6857.4|6854.6|6857.9|6855.1|6849.2|6846.4|489
1615830300000|2021-03-15 17:45:00|6857.2|6854.4|6854.5|6851.7|6860.6|6857.8|6853.2|6850.4|357
1615830600000|2021-03-15 17:50:00|6854.2|6851.4|6854.2|6851.4|6862.7|6859.9|6854.2|6851.4|328
1615830900000|2021-03-15 17:55:00|6854.5|6851.7|6858.4|6855.6|6859.2|6856.4|6851.5|6848.7|814
1615831200000|2021-03-15 18:00:00|6858.2|6855.4|6856.4|6853.6|6861.5|6858.7|6855.6|6852.8|710
1615831500000|2021-03-15 18:05:00|6856.6|6853.8|6863.4|6860.6|6863.6|6860.8|6850.2|6847.4|1353
1615831800000|2021-03-15 18:10:00|6863.6|6860.8|6863.6|6860.8|6865.9|6863.1|6858.9|6856.1|1471
1615832100000|2021-03-15 18:15:00|6863.4|6860.6|6873.6|6870.8|6876.4|6873.6|6859.2|6856.4|1786
1615832400000|2021-03-15 18:20:00|6874.2|6871.4|6869.6|6866.8|6874.6|6871.8|6863.7|6860.9|1058
1615832700000|2021-03-15 18:25:00|6869.9|6867.1|6854.5|6851.7|6872.9|6870.1|6851|6848.2|6072
1615833000000|2021-03-15 18:30:00|6854.3|6851.5|6837.9|6835.1|6855|6852.2|6830.9|6828.1|3113
1615833300000|2021-03-15 18:35:00|6837.6|6834.8|6846.9|6844.1|6852.3|6849.5|6837.4|6834.6|1300
1615833600000|2021-03-15 18:40:00|6847.3|6844.5|6848.6|6845.8|6853.3|6850.5|6842.9|6840.1|1445
1615833900000|2021-03-15 18:45:00|6849.1|6846.3|6840.1|6837.3|6851.1|6848.3|6839.3|6836.5|734
1615834200000|2021-03-15 18:50:00|6840.3|6837.5|6846.1|6843.3|6847.5|6844.7|6840.3|6837.5|669
1615834500000|2021-03-15 18:55:00|6846.8|6844|6844|6841.2|6850.8|6848|6843.5|6840.7|429
1615834800000|2021-03-15 19:00:00|6844.8|6842|6844|6841.2|6846.5|6843.7|6842.5|6839.7|247
1615835100000|2021-03-15 19:05:00|6843.8|6841|6849.2|6846.4|6850.5|6847.7|6843.8|6841|104
1615835400000|2021-03-15 19:10:00|6849.5|6846.7|6847.8|6845|6852|6849.2|6847.8|6844.8|126
1615835700000|2021-03-15 19:15:00|6848.2|6845.4|6851.5|6848.7|6851.5|6848.7|6847.8|6845|60
1615836000000|2021-03-15 19:20:00|6850.6|6847.8|6843.8|6841|6851|6848.2|6842.5|6839.7|91
1615836300000|2021-03-15 19:25:00|6843.6|6840.8|6855.1|6852.3|6855.8|6853|6842.5|6839.7|358
1615836600000|2021-03-15 19:30:00|6853.1|6850.3|6852.8|6850|6854.8|6852|6850.3|6847.5|213
1615836900000|2021-03-15 19:35:00|6851.8|6849|6853.8|6851|6855.3|6852.5|6851.8|6849|843
1615837200000|2021-03-15 19:40:00|6853.1|6850.3|6855.8|6853|6855.8|6853|6852.1|6849.3|102
1615837500000|2021-03-15 19:45:00|6855.5|6852.7|6854.8|6852|6855.8|6853|6853.1|6850.3|94
1615837800000|2021-03-15 19:50:00|6854|6851.2|6857.8|6855|6857.8|6855|6853.3|6850.5|92
1615838100000|2021-03-15 19:55:00|6858.6|6855.8|6864|6861.2|6866.8|6864|6858.6|6855.8|210
1615838400000|2021-03-15 20:00:00|6864.5|6861.7|6864.8|6862|6869|6866.2|6862.8|6860|527
1615838700000|2021-03-15 20:05:00|6865|6862.2|6862.5|6859.7|6865.3|6862.5|6861.5|6858.7|57
1615839000000|2021-03-15 20:10:00|6862.8|6860|6864.7|6861.9|6864.8|6862|6862.3|6859.5|588
1615839300000|2021-03-15 20:15:00|6863.7|6860.9|6862|6859.2|6865.7|6862.9|6859.7|6856.9|55
1615839600000|2021-03-15 20:20:00|6861.7|6858.9|6861.4|6858.6|6863|6860.2|6855.9|6853.1|217
1615839900000|2021-03-15 20:25:00|6861.7|6858.9|6859.4|6856.6|6861.7|6858.9|6857.5|6854.7|138
1615840200000|2021-03-15 20:30:00|6859.7|6856.9|6858.4|6855.6|6860.4|6857.6|6858.2|6855.4|65
1615840500000|2021-03-15 20:35:00|6858.7|6855.9|6859.7|6856.9|6859.7|6856.9|6858|6855.2|58
1615840800000|2021-03-15 20:40:00|6859.9|6857.1|6859.9|6857.1|6860.9|6858.1|6858.7|6855.9|36
1615841100000|2021-03-15 20:45:00|6859.7|6856.9|6850.7|6847.9|6860.1|6857.3|6846.9|6844.1|112
1615841400000|2021-03-15 20:50:00|6850.9|6848.1|6852.7|6849.9|6855.9|6853.1|6850.9|6848.1|99
1615841700000|2021-03-15 20:55:00|6852.1|6849.3|6851.8|6849|6852.7|6849.9|6848|6845|242
1615842000000|2021-03-15 21:00:00|6852.4|6849.6|6847.8|6837.8|6855.5|6850.7|6840.3|6833.8|47
1615842300000|2021-03-15 21:05:00|6846.4|6836.4|6850.8|6840.8|6851.8|6845.3|6842.7|6835.3|14
1615842600000|2021-03-15 21:10:00|6851.2|6841.2|6848.3|6838.3|6852.1|6845.3|6848.3|6838.3|2
1615842900000|2021-03-15 21:15:00|6849.3|6839.3|6849.3|6839.3|6851.1|6845.4|6847.2|6837.8|1
1615843200000|2021-03-15 21:20:00|6849.1|6839.1|6850.8|6840.8|6850.8|6842.1|6846.1|6838.3|0
1615843500000|2021-03-15 21:25:00|6849.4|6846.6|6851|6841|6852.6|6846.6|6849.4|6840.3|2
1615843800000|2021-03-15 21:30:00|6850.8|6840.8|6848.5|6838.5|6850.8|6840.8|6848.5|6838.5|0
1615844700000|2021-03-15 21:45:00|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|6848.2|6838.2|50
1615845000000|2021-03-15 21:50:00|||||||||65
1615845300000|2021-03-15 21:55:00|6849.2|6839.2|6847.7|6843.7|6851.9|6846.8|6847.7|6838.4|8
1615852800000|2021-03-16 00:00:00|6857.3|6847.3|6861.4|6858.6|6864.5|6861.7|6851.1|6847.1|250
1615853100000|2021-03-16 00:05:00|6861.8|6857.8|6856|6853.2|6861.8|6857.9|6856|6852.4|37
1615853400000|2021-03-16 00:10:00|6855|6852.2|6851|6848.2|6855.3|6852.5|6851|6848.1|105
1615853700000|2021-03-16 00:15:00|6851.2|6848.4|6847|6844.2|6853|6850.2|6840.5|6837.7|113
1615854000000|2021-03-16 00:20:00|6846.7|6843.9|6843|6840.2|6847.1|6844.2|6842|6839.2|26
1615854300000|2021-03-16 00:25:00|6843.2|6840.4|6833.2|6830.4|6844.2|6841.4|6833.2|6830.1|56
1615854600000|2021-03-16 00:30:00|6834.1|6830.1|6818|6814|6835|6832.2|6817.2|6814|122
1615854900000|2021-03-16 00:35:00|6818.3|6814.3|6815.9|6813.1|6821.2|6818.4|6814.4|6811.6|57
1615855200000|2021-03-16 00:40:00|6817.2|6814.4|6819.9|6817.1|6822.6|6819.8|6816.6|6813.8|180
1615855500000|2021-03-16 00:45:00|6820.4|6817.6|6818.9|6816.1|6820.6|6817.8|6815.9|6813.1|57
1615855800000|2021-03-16 00:50:00|6818.6|6815.8|6822|6818|6825.6|6822.8|6818.1|6815.3|71
1615856100000|2021-03-16 00:55:00|6821.9|6819.1|6816.6|6813.8|6822.3|6819.1|6816.4|6813.6|34
1615856400000|2021-03-16 01:00:00|6817.1|6814.3|6795.4|6792.6|6817.1|6814.3|6795.2|6792.4|327
1615856700000|2021-03-16 01:05:00|6795.2|6792.4|6798.9|6796.1|6806.1|6803.3|6790.4|6787.3|375
1615857000000|2021-03-16 01:10:00|6798.3|6795.5|6806.6|6803.8|6806.6|6803.8|6797.4|6794|153
1615857300000|2021-03-16 01:15:00|6807.4|6804.6|6809.6|6806.8|6816.7|6813.8|6804.4|6801.6|585
1615857600000|2021-03-16 01:20:00|6809.4|6806.6|6799.2|6796.4|6809.4|6806.6|6798.2|6795.4|238
1615857900000|2021-03-16 01:25:00|6798.7|6795.9|6797.2|6794.4|6802.6|6799.8|6797.2|6794|149
1615858200000|2021-03-16 01:30:00|6797.6|6794.8|6794.4|6791.6|6797.6|6794.8|6790.9|6788.1|152
1615858500000|2021-03-16 01:35:00|6795.4|6792.6|6793.9|6791.1|6797.9|6795.1|6792.4|6789|111
1615858800000|2021-03-16 01:40:00|6794.7|6790.7|6795.4|6792.6|6800|6796.6|6793.7|6790.3|611
1615859100000|2021-03-16 01:45:00|6795.9|6793.1|6799.4|6796.6|6799.7|6796.9|6793.4|6790.5|112
1615859400000|2021-03-16 01:50:00|6801.1|6798.3|6803.1|6800.3|6807.9|6805.1|6801.1|6798.3|165
1615859700000|2021-03-16 01:55:00|6803.4|6800.6|6795.7|6792.9|6803.4|6800.6|6795.7|6792.9|37
1615860000000|2021-03-16 02:00:00|6795.2|6792.4|6787|6784.2|6795.2|6792.4|6782.8|6780|696
1615860300000|2021-03-16 02:05:00|6786.5|6783.7|6788.7|6785.9|6788.8|6785.9|6782.7|6779.9|55
1615860600000|2021-03-16 02:10:00|6788.5|6785.7|6785|6782.2|6789.8|6787|6782.3|6779.1|74
1615860900000|2021-03-16 02:15:00|6785.8|6781.8|6789|6786.2|6790.8|6787.9|6785|6781.8|338
1615861200000|2021-03-16 02:20:00|6789.1|6785.1|6787|6784.2|6789.1|6786.2|6787|6784.2|23
1615861500000|2021-03-16 02:25:00|6787.3|6784.5|6787.7|6784.9|6788.2|6785.4|6786.3|6783.5|50
1615861800000|2021-03-16 02:30:00|6787.5|6784.7|6778.7|6775.9|6787.7|6784.9|6776.7|6773.9|212
1615862100000|2021-03-16 02:35:00|6779|6776.2|6776.7|6773.9|6782.7|6779.9|6774.9|6771.5|117
1615862400000|2021-03-16 02:40:00|6776.3|6773.5|6775.4|6772.6|6782.4|6779.6|6774.7|6771.8|104
1615862700000|2021-03-16 02:45:00|6774.7|6771.9|6775.5|6771.5|6779.4|6776.6|6774.4|6771.5|72
1615863000000|2021-03-16 02:50:00|6775.8|6771.8|6776.4|6773.6|6780.1|6777.3|6771.5|6768.7|181
1615863300000|2021-03-16 02:55:00|6776.8|6772.8|6782.9|6780.1|6785.8|6782.9|6775.7|6772.8|131
1615863600000|2021-03-16 03:00:00|6783.8|6779.8|6786.2|6783.4|6789.7|6786.9|6782.9|6779.8|109
1615863900000|2021-03-16 03:05:00|6786|6783.2|6789.9|6787.1|6793.4|6790.6|6782.6|6779.8|162
1615864200000|2021-03-16 03:10:00|6790.1|6787.3|6792.7|6789.9|6798.7|6795.9|6789.9|6787.1|206
1615864500000|2021-03-16 03:15:00|6792.4|6789.6|6794.2|6791.4|6795|6792.1|6791.9|6789.1|35
1615864800000|2021-03-16 03:20:00|6794.4|6791.6|6792.9|6790.1|6794.6|6791.8|6791.6|6788.8|57
1615865100000|2021-03-16 03:25:00|6792.5|6789.7|6799.2|6796.4|6800.6|6797.8|6791.9|6789|166
1615865400000|2021-03-16 03:30:00|6798.9|6796.1|6794.5|6791.7|6798.9|6796.1|6793.7|6790.6|345
1615865700000|2021-03-16 03:35:00|6795.5|6792.7|6802.2|6799.4|6804|6801.2|6795|6792.2|52
1615866000000|2021-03-16 03:40:00|6801.5|6798.7|6802.7|6799.9|6802.7|6799.9|6800|6797.2|15
1615866300000|2021-03-16 03:45:00|6802.2|6799.4|6802.5|6799.7|6803.3|6800.4|6800.5|6797.7|16
1615866600000|2021-03-16 03:50:00|6802|6799.2|6801.2|6798.4|6802.2|6799.4|6800|6797.2|207
1615866900000|2021-03-16 03:55:00|6801.5|6798.7|6801.5|6798.7|6803.2|6800.4|6800|6797.2|23
1615867200000|2021-03-16 04:00:00|6800.7|6797.9|6803.7|6800.9|6805|6802.2|6800|6797.2|60
1615867500000|2021-03-16 04:05:00|6804.2|6801.4|6806.7|6803.9|6807.2|6804.4|6804.2|6801.4|78
1615867800000|2021-03-16 04:10:00|6806.2|6803.4|6805.4|6802.6|6807.4|6804.6|6805.4|6802.6|23
1615868100000|2021-03-16 04:15:00|6805.2|6802.4|6805.7|6802.9|6805.7|6802.9|6804.9|6802.1|19
1615868400000|2021-03-16 04:20:00|6804.7|6801.9|6799.7|6796.9|6804.7|6801.9|6799.7|6796.9|39
1615868700000|2021-03-16 04:25:00|6799.5|6796.7|6802.9|6800.1|6803.8|6800.8|6799.4|6796.6|28
1615869000000|2021-03-16 04:30:00|6803.1|6800.3|6809.7|6806.9|6809.9|6807.1|6802.9|6800.1|86
1615869300000|2021-03-16 04:35:00|6809.4|6806.6|6806.9|6804.1|6813.4|6810.6|6806.9|6804.1|63
1615869600000|2021-03-16 04:40:00|6807.1|6804.3|6808.1|6805.3|6808.6|6805.8|6806.7|6803.5|15
1615869900000|2021-03-16 04:45:00|6807.9|6805.1|6810.1|6807.3|6810.6|6807.8|6807.4|6804.6|29
1615870200000|2021-03-16 04:50:00|6810.3|6807.5|6809.5|6806.7|6813.3|6810.5|6809.5|6806.7|191
1615870500000|2021-03-16 04:55:00|6809.3|6806.5|6808.1|6805.3|6809.3|6806.5|6806.1|6803.3|38
1615870800000|2021-03-16 05:00:00|6807.8|6805|6806.8|6804|6808.8|6806|6803.1|6800.3|23
1615871100000|2021-03-16 05:05:00|6807.3|6804.5|6811.3|6808.5|6811.3|6808.5|6807.1|6804.3|11
1615871400000|2021-03-16 05:10:00|6811.1|6808.3|6811.8|6809|6813.1|6810.3|6810.1|6807.3|37
1615871700000|2021-03-16 05:15:00|6812.3|6809.5|6811.8|6809|6812.8|6810|6810.8|6808|29
1615872000000|2021-03-16 05:20:00|6812.3|6809.5|6812.3|6809.5|6813.1|6810.3|6810.8|6808|17
1615872300000|2021-03-16 05:25:00|6812.6|6809.8|6812.1|6809.3|6813.5|6810.7|6811.8|6809|49
1615872600000|2021-03-16 05:30:00|6812.3|6809.5|6806.3|6803.5|6815.8|6813|6806.3|6803.5|128
1615872900000|2021-03-16 05:35:00|6807.3|6804.5|6808.7|6805.9|6808.7|6805.9|6802.8|6800|58
1615873200000|2021-03-16 05:40:00|6809.3|6806.5|6798.3|6795.5|6809.3|6806.5|6798.3|6795.5|109
1615873500000|2021-03-16 05:45:00|6798.5|6795.7|6801|6798.2|6801.5|6798.7|6796|6793.2|160
1615873800000|2021-03-16 05:50:00|6801.5|6798.7|6803.5|6800.7|6803.5|6800.7|6796.2|6793.4|74
1615874100000|2021-03-16 05:55:00|6803.7|6800.9|6801.7|6798.9|6806|6803.2|6799.4|6796.6|97
1615874400000|2021-03-16 06:00:00|6802.8|6798.8|6801.7|6798.9|6804|6801.2|6799.2|6796.4|111
1615874700000|2021-03-16 06:05:00|6801.4|6798.6|6801|6798.2|6802.7|6799.9|6800.5|6797.7|25
1615875000000|2021-03-16 06:10:00|6800.2|6797.4|6794.9|6792.1|6801.6|6798.8|6793.2|6790.4|122
1615875300000|2021-03-16 06:15:00|6795.2|6792.4|6796.7|6793.9|6799.7|6796.9|6795.2|6792.4|74
1615875600000|2021-03-16 06:20:00|6796.4|6793.6|6796.8|6794|6800.5|6797.7|6795.8|6793|355
1615875900000|2021-03-16 06:25:00|6796.6|6793.8|6802.6|6799.8|6802.8|6800|6795.8|6793|203
1615876200000|2021-03-16 06:30:00|6801.8|6799|6801.6|6798.8|6802.8|6800|6799.3|6796.5|185
1615876500000|2021-03-16 06:35:00|6801.3|6798.5|6796.6|6793.8|6802.8|6800|6796.6|6793.8|146
1615876800000|2021-03-16 06:40:00|6796.8|6794|6794.8|6792|6801|6798.2|6794.6|6791.8|102
1615877100000|2021-03-16 06:45:00|6794.6|6791.8|6795.3|6792.5|6795.8|6793|6791.5|6788.7|219
1615877400000|2021-03-16 06:50:00|6795.8|6793|6794.3|6791.5|6795.8|6793|6791.6|6788.8|79
1615877700000|2021-03-16 06:55:00|6794.5|6791.7|6786.7|6783.9|6794.8|6792|6784.1|6781.3|505
1615878000000|2021-03-16 07:00:00|6787.2|6784.4|6787.9|6785.1|6788.1|6785.3|6779|6776.2|502
1615878300000|2021-03-16 07:05:00|6788.4|6785.6|6785.5|6782.7|6789.2|6786.4|6774.9|6772.1|1071
1615878600000|2021-03-16 07:10:00|6785.7|6782.9|6793.8|6791|6793.8|6791|6781.2|6778.4|830
1615878900000|2021-03-16 07:15:00|6794.6|6791.8|6795.6|6792.8|6803.3|6800.5|6792.6|6789.8|707
1615879200000|2021-03-16 07:20:00|6794.8|6792|6793.8|6791|6795.3|6792.5|6783.9|6781.1|327
1615879500000|2021-03-16 07:25:00|6794|6791.2|6791.1|6788.3|6795.3|6792.5|6786.6|6783.8|237
1615879800000|2021-03-16 07:30:00|6791.6|6788.8|6792.3|6789.5|6794.3|6791.5|6787.8|6785|163
1615880100000|2021-03-16 07:35:00|6792.6|6789.8|6789.1|6786.3|6792.9|6790.1|6787.1|6784.3|502
1615880400000|2021-03-16 07:40:00|6789.3|6786.5|6803.7|6800.9|6805.8|6803|6787.6|6784.8|594
1615880700000|2021-03-16 07:45:00|6804|6801.2|6808|6805.2|6809.2|6806.4|6801.3|6798.5|461
1615881000000|2021-03-16 07:50:00|6808.3|6805.5|6810.3|6807.5|6810.8|6808|6803.7|6800.9|758
1615881300000|2021-03-16 07:55:00|6809.8|6807|6821.5|6818.7|6823.8|6821|6809.5|6806.7|573
1615881600000|2021-03-16 08:00:00|6822.5|6819.7|6813.5|6810.7|6822.5|6819.7|6809.8|6807|876
1615881900000|2021-03-16 08:05:00|6813.1|6810.3|6796.5|6793.7|6813.6|6810.8|6796.5|6793.7|738
1615882200000|2021-03-16 08:10:00|6795.5|6792.7|6803.1|6800.3|6806.6|6803.8|6791.4|6788.6|923
1615882500000|2021-03-16 08:15:00|6803.4|6800.6|6810.1|6807.3|6811.1|6808.3|6802.4|6799.6|612
1615882800000|2021-03-16 08:20:00|6810.6|6807.8|6800.1|6797.3|6810.6|6807.8|6794.1|6791.3|1019
1615883100000|2021-03-16 08:25:00|6800.3|6797.5|6798.1|6795.3|6806.2|6803.4|6794.8|6792|2289
1615883400000|2021-03-16 08:30:00|6798.3|6795.5|6797.2|6794.4|6800.7|6797.9|6793.1|6790.3|2413
1615883700000|2021-03-16 08:35:00|6796.7|6793.9|6780.5|6777.7|6801.2|6798.4|6778.9|6776.1|2068
1615884000000|2021-03-16 08:40:00|6779.9|6777.1|6790.4|6787.6|6790.6|6787.8|6772.5|6769.7|1220
1615884300000|2021-03-16 08:45:00|6790.1|6787.3|6795.1|6792.3|6798.8|6796|6784.9|6782.1|1053
1615884600000|2021-03-16 08:50:00|6794.6|6791.8|6790.6|6787.8|6795.4|6792.6|6787.4|6784.6|541
1615884900000|2021-03-16 08:55:00|6790.8|6788|6793.9|6791.1|6799.6|6796.8|6790.8|6788|991
1615885200000|2021-03-16 09:00:00|6793.6|6790.8|6783.8|6781|6793.6|6790.8|6777.9|6775.1|1042
1615885500000|2021-03-16 09:05:00|6784.4|6781.6|6790.8|6788|6793.6|6790.8|6784.3|6781.5|559
1615885800000|2021-03-16 09:10:00|6791.1|6788.3|6789|6786.2|6795.6|6792.8|6785.8|6783|667
1615886100000|2021-03-16 09:15:00|6788.8|6786|6794.1|6791.3|6798.1|6795.3|6786.1|6783.3|350
1615886400000|2021-03-16 09:20:00|6794.4|6791.6|6791.8|6789|6795.6|6792.8|6788|6785.2|794
1615886700000|2021-03-16 09:25:00|6792.1|6789.3|6796.8|6794|6796.8|6794|6782.8|6780|1012
1615887000000|2021-03-16 09:30:00|6797.1|6794.3|6783.9|6781.1|6802.3|6799.5|6782.9|6780.1|2393
1615887300000|2021-03-16 09:35:00|6784.1|6781.3|6792.4|6789.6|6792.9|6790.1|6781.3|6778.5|1449
1615887600000|2021-03-16 09:40:00|6792.1|6789.3|6783.6|6780.8|6792.1|6789.3|6783.6|6780.8|747
1615887900000|2021-03-16 09:45:00|6783.4|6780.6|6768.6|6765.8|6783.9|6781.1|6765.9|6763.1|2507
1615888200000|2021-03-16 09:50:00|6768.4|6765.6|6752.7|6749.9|6768.9|6766.1|6746|6743.2|8860
1615888500000|2021-03-16 09:55:00|6753.2|6750.4|6757.4|6754.6|6759.9|6757.1|6747.2|6744.4|3022
1615888800000|2021-03-16 10:00:00|6757.2|6754.4|6759.8|6757|6763.2|6760.4|6751.7|6748.9|1550
1615889100000|2021-03-16 10:05:00|6759.5|6756.7|6750|6747.2|6759.5|6756.7|6745.7|6742.9|1973
1615889400000|2021-03-16 10:10:00|6749.7|6746.9|6747.7|6744.9|6749.9|6747.1|6741.4|6738.6|5350
1615889700000|2021-03-16 10:15:00|6747.5|6744.7|6740.6|6737.8|6753.9|6751.1|6740.4|6737.6|795
1615890000000|2021-03-16 10:20:00|6740.4|6737.6|6743.7|6740.9|6753|6750.2|6740|6737.2|2057
1615890300000|2021-03-16 10:25:00|6743.9|6741.1|6749.1|6746.3|6754.4|6751.6|6740.4|6737.6|1376
1615890600000|2021-03-16 10:30:00|6750.1|6747.3|6756.9|6754.1|6758.1|6755.3|6747.1|6744.3|389
1615890900000|2021-03-16 10:35:00|6757.1|6754.3|6750.9|6748.1|6757.1|6754.3|6749.9|6747.1|214
1615891200000|2021-03-16 10:40:00|6750.6|6747.8|6761.4|6758.6|6765.8|6763|6749.9|6747.1|952
1615891500000|2021-03-16 10:45:00|6761.6|6758.8|6763.9|6761.1|6765.4|6762.6|6759.4|6756.4|320
1615891800000|2021-03-16 10:50:00|6763.3|6760.5|6766.6|6763.8|6774.6|6771.8|6757.4|6754.6|576
1615892100000|2021-03-16 10:55:00|6766.4|6763.6|6771.1|6768.3|6773.3|6770.5|6765.1|6762.3|298
1615892400000|2021-03-16 11:00:00|6770.9|6768.1|6771.6|6768.8|6772.5|6769.7|6764.1|6761.3|249
1615892700000|2021-03-16 11:05:00|6771.3|6768.5|6760.7|6757.9|6772.1|6769.3|6756.4|6753.6|652
1615893000000|2021-03-16 11:10:00|6760.4|6757.6|6757.4|6754.6|6762.1|6759.3|6751.1|6748.3|298
1615893300000|2021-03-16 11:15:00|6757.1|6754.3|6762.8|6760|6763.6|6760.8|6757.1|6754.3|139
1615893600000|2021-03-16 11:20:00|6763.1|6760.3|6762.4|6759.6|6769.1|6766.3|6760.9|6758.1|165
1615893900000|2021-03-16 11:25:00|6761.9|6759.1|6758.3|6755.5|6763.1|6760.3|6756.1|6753.3|239
1615894200000|2021-03-16 11:30:00|6758.8|6756|6770.3|6767.5|6771.3|6768.5|6758.8|6756|189
1615894500000|2021-03-16 11:35:00|6770.1|6767.3|6775.5|6772.7|6779.8|6777|6770.1|6767.3|1093
1615894800000|2021-03-16 11:40:00|6776|6773.2|6766.5|6763.7|6778.3|6775.5|6765.5|6762.7|273
1615895100000|2021-03-16 11:45:00|6765.8|6763|6767.3|6764.5|6771.7|6768.9|6764.8|6762|146
1615895400000|2021-03-16 11:50:00|6767.5|6764.7|6763.5|6760.7|6769.7|6766.9|6762|6759.2|394
1615895700000|2021-03-16 11:55:00|6763.7|6760.9|6767.6|6764.8|6768.3|6765.5|6758.9|6756.1|1356
1615896000000|2021-03-16 12:00:00|6767.3|6764.5|6770.8|6768|6780.5|6777.7|6767.1|6764.3|379
1615896300000|2021-03-16 12:05:00|6771|6768.2|6780.3|6777.5|6781.3|6778.5|6771|6768.2|794
1615896600000|2021-03-16 12:10:00|6780|6777.2|6784.2|6781.4|6787.7|6784.9|6779.3|6776.5|593
1615896900000|2021-03-16 12:15:00|6784.3|6781.5|6770.1|6767.3|6784.3|6781.5|6765.6|6762.8|801
1615897200000|2021-03-16 12:20:00|6769.8|6767|6756.4|6753.6|6774.6|6771.8|6755.9|6753.1|531
1615897500000|2021-03-16 12:25:00|6756.2|6753.4|6757|6754.2|6759.2|6756.4|6751.9|6749.1|2233
1615897800000|2021-03-16 12:30:00|6756.7|6753.9|6757.4|6754.6|6763.7|6760.9|6753.3|6750.5|2171
1615898100000|2021-03-16 12:35:00|6757.6|6754.8|6759.6|6756.8|6759.9|6757.1|6751.6|6748.8|355
1615898400000|2021-03-16 12:40:00|6760.1|6757.3|6760.2|6757.4|6762.6|6759.8|6752.9|6750.1|568
1615898700000|2021-03-16 12:45:00|6759.9|6757.1|6763.3|6760.5|6766.9|6764.1|6758.2|6755.4|1047
1615899000000|2021-03-16 12:50:00|6763.6|6760.8|6770.1|6767.3|6771.3|6768.5|6761.9|6759.1|574
1615899300000|2021-03-16 12:55:00|6770.3|6767.5|6769.1|6766.3|6772.6|6769.8|6767.6|6764.8|982
1615899600000|2021-03-16 13:00:00|6769.4|6766.6|6723.8|6721|6770.6|6767.8|6716.8|6714|4279
1615899900000|2021-03-16 13:05:00|6723.6|6720.8|6719.9|6717.1|6727.8|6725|6709.3|6706.5|2407
1615900200000|2021-03-16 13:10:00|6719.3|6716.5|6729.7|6726.9|6729.7|6726.9|6710.6|6707.8|3175
1615900500000|2021-03-16 13:15:00|6729.9|6727.1|6743.3|6740.5|6747.5|6744.7|6724.9|6722.1|2750
1615900800000|2021-03-16 13:20:00|6743|6740.2|6749.5|6746.7|6755.7|6752.9|6742.2|6739.4|1387
1615901100000|2021-03-16 13:25:00|6749.7|6746.9|6754.3|6751.5|6761|6758.2|6747.8|6745|800
1615901400000|2021-03-16 13:30:00|6754.1|6751.3|6756.2|6753.4|6760.2|6757.4|6750.8|6748|1994
1615901700000|2021-03-16 13:35:00|6756|6753.2|6772.1|6769.3|6776.5|6773.7|6752.8|6750|3304
1615902000000|2021-03-16 13:40:00|6772.3|6769.5|6775.2|6772.4|6787.3|6784.5|6771.9|6769.1|2492
1615902300000|2021-03-16 13:45:00|6774.9|6772.1|6753.9|6751.1|6779.6|6776.8|6749.6|6746.8|1692
1615902600000|2021-03-16 13:50:00|6753.7|6750.9|6747.4|6744.6|6767.9|6765.1|6742.9|6740.1|1947
1615902900000|2021-03-16 13:55:00|6747.2|6744.4|6749|6746.2|6767.6|6764.8|6747|6744.2|2106
1615903200000|2021-03-16 14:00:00|6748.5|6745.7|6735.5|6732.7|6754.2|6751.4|6735.5|6732.7|1186
1615903500000|2021-03-16 14:05:00|6735.2|6732.4|6743|6740.2|6749.5|6746.7|6725.8|6723|2078
1615903800000|2021-03-16 14:10:00|6743.8|6741|6734.8|6732|6743.8|6741|6724.8|6722|1508
1615904100000|2021-03-16 14:15:00|6734.3|6731.5|6747.2|6744.4|6753.2|6750.4|6734.3|6731.5|1742
1615904400000|2021-03-16 14:20:00|6747|6744.2|6762.4|6759.6|6762.9|6760.1|6738.7|6735.9|924
1615904700000|2021-03-16 14:25:00|6762.6|6759.8|6753.5|6750.7|6765.6|6762.8|6749.5|6746.7|964
1615905000000|2021-03-16 14:30:00|6753.9|6751.1|6757.7|6754.9|6760.9|6758.1|6746|6743.2|824
1615905300000|2021-03-16 14:35:00|6757.6|6754.8|6761.4|6758.6|6763.9|6761.1|6755.4|6752.6|841
1615905600000|2021-03-16 14:40:00|6761.7|6758.9|6744.7|6741.9|6765.2|6762.4|6741.7|6738.9|1133
1615905900000|2021-03-16 14:45:00|6744.4|6741.6|6748.2|6745.4|6753.4|6750.6|6744.2|6741.4|467
1615906200000|2021-03-16 14:50:00|6748.4|6745.6|6752.2|6749.4|6757.9|6755.1|6748.2|6745.4|429
1615906500000|2021-03-16 14:55:00|6752.4|6749.6|6749.7|6746.9|6755.1|6752.3|6747.7|6744.9|500
1615906800000|2021-03-16 15:00:00|6749.9|6747.1|6756.2|6753.4|6758.1|6755.3|6744.4|6741.6|828
1615907100000|2021-03-16 15:05:00|6755.9|6753.1|6763.1|6760.3|6765.6|6762.8|6749.9|6747.1|569
1615907400000|2021-03-16 15:10:00|6763.4|6760.6|6761.4|6758.6|6766.4|6763.6|6759.4|6756.6|872
1615907700000|2021-03-16 15:15:00|6761|6758.2|6766.7|6763.9|6767.1|6764.3|6760.9|6758.1|1002
1615908000000|2021-03-16 15:20:00|6766.4|6763.6|6763.1|6760.3|6771.4|6768.6|6759.6|6756.8|1783
1615908300000|2021-03-16 15:25:00|6763.4|6760.6|6777.1|6774.3|6777.2|6774.4|6763.4|6760.6|1116
1615908600000|2021-03-16 15:30:00|6777.6|6774.8|6777.3|6774.5|6781.8|6779|6771.4|6768.6|1458
1615908900000|2021-03-16 15:35:00|6777.1|6774.3|6774.5|6771.7|6780|6777.2|6773.5|6770.7|1287
1615909200000|2021-03-16 15:40:00|6774.3|6771.5|6776.8|6774|6778.5|6775.7|6769.5|6766.7|1215
1615909500000|2021-03-16 15:45:00|6777.2|6774.4|6776.5|6773.7|6777.5|6774.7|6767.8|6765|658
1615909800000|2021-03-16 15:50:00|6776.8|6774|6794.5|6791.7|6794.5|6791.7|6776.5|6773.7|1259
1615910100000|2021-03-16 15:55:00|6794.8|6792|6796.5|6793.7|6797.5|6794.7|6787.5|6784.7|1702
1615910400000|2021-03-16 16:00:00|6796.3|6793.5|6801.5|6798.7|6803|6800.2|6794.5|6791.7|2028
1615910700000|2021-03-16 16:05:00|6802.5|6799.7|6800|6797.2|6803.5|6800.7|6798.3|6795.5|1445
1615911000000|2021-03-16 16:10:00|6800.2|6797.4|6803.5|6800.7|6805.5|6802.7|6795.2|6792.4|1159
1615911300000|2021-03-16 16:15:00|6803.2|6800.4|6799.5|6796.7|6805.5|6802.7|6796.9|6794.1|1405
1615911600000|2021-03-16 16:20:00|6799.2|6796.4|6779.4|6776.6|6801.9|6799.1|6776.7|6773.9|2747
1615911900000|2021-03-16 16:25:00|6780|6777.2|6779.2|6776.4|6787.4|6784.6|6776.7|6773.9|3431
1615912200000|2021-03-16 16:30:00|6779.5|6776.7|6787.9|6785.1|6789.7|6786.9|6777|6774.2|3089
1615912500000|2021-03-16 16:35:00|6788.1|6785.3|6794.8|6792|6794.8|6792|6784.4|6781.6|4208
1615912800000|2021-03-16 16:40:00|6794.6|6791.8|6791.4|6788.6|6795.4|6792.6|6789.9|6787.1|1377
1615913100000|2021-03-16 16:45:00|6791.1|6788.3|6791.1|6788.3|6806.8|6804|6788.4|6785.6|1343
1615913400000|2021-03-16 16:50:00|6791.3|6788.5|6795.5|6792.7|6802.5|6799.7|6789.4|6786.6|1292
1615913700000|2021-03-16 16:55:00|6795.8|6793|6802|6799.2|6805|6802.2|6790.5|6787.7|897
1615914000000|2021-03-16 17:00:00|6801.7|6798.9|6801.5|6798.7|6806.5|6803.7|6797.5|6794.7|2637
1615914300000|2021-03-16 17:05:00|6801.8|6799|6798.5|6795.7|6806.2|6803.4|6796|6793.2|376
1615914600000|2021-03-16 17:10:00|6798.3|6795.5|6791.2|6788.4|6801.5|6798.7|6790.7|6787.9|1309
1615914900000|2021-03-16 17:15:00|6791.4|6788.6|6809.3|6806.5|6810.8|6808|6791.4|6788.6|2293
1615915200000|2021-03-16 17:20:00|6809.6|6806.8|6806|6803.2|6811.8|6809|6802.6|6799.8|909
1615915500000|2021-03-16 17:25:00|6805.8|6803|6805.6|6802.8|6811.6|6808.8|6803.8|6801|1742
1615915800000|2021-03-16 17:30:00|6805.9|6803.1|6802.7|6799.9|6805.9|6803.1|6795.4|6792.6|1098
1615916100000|2021-03-16 17:35:00|6802.2|6799.4|6795.9|6793.1|6803.4|6800.6|6795.2|6792.4|491
1615916400000|2021-03-16 17:40:00|6796.2|6793.4|6800.4|6797.6|6801.9|6799.1|6795.9|6793.1|295
1615916700000|2021-03-16 17:45:00|6800.1|6797.3|6805.9|6803.1|6808.2|6805.4|6797.6|6794.8|561
1615917000000|2021-03-16 17:50:00|6806.2|6803.4|6814.6|6811.8|6815.9|6813.1|6805.9|6803.1|1103
1615917300000|2021-03-16 17:55:00|6814.9|6812.1|6826.7|6823.9|6827.7|6824.9|6813.6|6810.8|5477
1615917600000|2021-03-16 18:00:00|6826.9|6824.1|6828.7|6825.9|6830.5|6827.7|6821|6818.2|922
1615917900000|2021-03-16 18:05:00|6828.5|6825.7|6829.9|6827.1|6834.5|6831.4|6827.5|6824.7|1068
1615918200000|2021-03-16 18:10:00|6830.2|6827.4|6819.7|6816.9|6830.2|6827.4|6817.2|6814.4|1206
1615918500000|2021-03-16 18:15:00|6819.2|6816.4|6810.3|6807.5|6819.2|6816.4|6805.1|6802.3|1831
1615918800000|2021-03-16 18:20:00|6809.8|6807|6815.2|6812.4|6815.5|6812.7|6804.3|6801.5|1166
1615919100000|2021-03-16 18:25:00|6815.5|6812.7|6809.1|6806.3|6818.8|6816|6804.2|6801.4|4153
1615919400000|2021-03-16 18:30:00|6808.9|6806.1|6808.6|6805.8|6811.3|6808.5|6802.5|6799.7|1579
1615919700000|2021-03-16 18:35:00|6808.8|6806|6803.8|6801|6810.8|6808|6803.1|6800.3|338
1615920000000|2021-03-16 18:40:00|6803.1|6800.3|6795.8|6793|6804.5|6801.7|6794.8|6792|750
1615920300000|2021-03-16 18:45:00|6796|6793.2|6800.4|6797.6|6800.4|6797.6|6793.7|6790.9|966
1615920600000|2021-03-16 18:50:00|6800.7|6797.9|6805.2|6802.4|6807.4|6804.6|6800.7|6797.9|1134
1615920900000|2021-03-16 18:55:00|6805.5|6802.7|6803.8|6801|6806.7|6803.9|6803.8|6801|497
1615921200000|2021-03-16 19:00:00|6804|6801.2|6804.5|6801.7|6804.5|6801.7|6800.3|6797.5|149
1615921500000|2021-03-16 19:05:00|6804.8|6802|6803.8|6801|6805.5|6802.7|6803.3|6800.5|188
1615921800000|2021-03-16 19:10:00|6804|6801.2|6801|6798.2|6804.3|6801.5|6799|6796.2|155
1615922100000|2021-03-16 19:15:00|6801.2|6798.4|6800|6797.2|6802|6799.2|6800|6797.2|72
1615922400000|2021-03-16 19:20:00|6800.3|6797.5|6800.7|6797.9|6801.7|6798.9|6798|6795.2|170
1615922700000|2021-03-16 19:25:00|6801|6798.2|6802.6|6799.8|6804.1|6801.3|6800.1|6797.3|219
1615923000000|2021-03-16 19:30:00|6802.1|6799.3|6801.9|6799.1|6804.6|6801.8|6801.9|6799.1|260
1615923300000|2021-03-16 19:35:00|6801.6|6798.8|6802.9|6800.1|6803.6|6800.8|6799.9|6797.1|171
1615923600000|2021-03-16 19:40:00|6803.1|6800.3|6803.6|6800.8|6806.4|6803.6|6802.9|6800.1|90
1615923900000|2021-03-16 19:45:00|6803.9|6801.1|6802.3|6799.5|6804.6|6801.8|6801.6|6798.8|44
1615924200000|2021-03-16 19:50:00|6802.6|6799.8|6798.9|6796.1|6802.7|6799.9|6798.4|6795.6|108
1615924500000|2021-03-16 19:55:00|6799.1|6796.3|6798.1|6795.3|6799.9|6797.1|6795.6|6792.8|630
1615924800000|2021-03-16 20:00:00|6797.9|6795.1|6797.1|6794.3|6798.6|6795.8|6794.9|6792.1|286
1615925100000|2021-03-16 20:05:00|6797.6|6794.8|6799.4|6796.6|6801.1|6798.3|6797.1|6794.3|80
1615925400000|2021-03-16 20:10:00|6799.2|6796.4|6797.9|6795.1|6799.9|6797.1|6796.2|6793.4|83
1615925700000|2021-03-16 20:15:00|6797.4|6794.6|6801.1|6798.3|6801.1|6798.3|6797.4|6794.6|257
1615926000000|2021-03-16 20:20:00|6800.9|6798.1|6799.7|6796.9|6800.9|6798.1|6798.1|6795.3|47
1615926300000|2021-03-16 20:25:00|6798.9|6796.1|6799.4|6796.6|6801.2|6798.4|6798.9|6796.1|32
1615926600000|2021-03-16 20:30:00|6800.6|6796|6818.1|6815.3|6829.3|6823.1|6800|6796|823
1615926900000|2021-03-16 20:35:00|6819.1|6816.3|6816.6|6813.8|6821.2|6818.1|6816.4|6813.2|232
1615927200000|2021-03-16 20:40:00|6816.9|6814.1|6818.5|6814.5|6818.5|6814.6|6813.2|6810.4|77
1615927500000|2021-03-16 20:45:00|6817.4|6814.6|6817.5|6814.7|6825.5|6822.6|6816.4|6811.4|655
1615927800000|2021-03-16 20:50:00|6818.1|6815.3|6819.8|6815.8|6820.7|6817.9|6815.1|6809.4|80
1615928100000|2021-03-16 20:55:00|6823|6813|6827.3|6817.3|6829.3|6825.3|6820.4|6813|107
1615928400000|2021-03-16 21:00:00|6827.6|6817.6|6828.1|6824.1|6830.1|6824.1|6823|6817.6|15
1615928700000|2021-03-16 21:05:00|6828|6825.2|6831.6|6821.6|6832.6|6826.2|6828|6821.6|7
1615929000000|2021-03-16 21:10:00|6832.6|6822.6|6826.4|6823.6|6834.1|6826.9|6826|6816|35
1615929300000|2021-03-16 21:15:00|6829.6|6819.6|6828.5|6818.5|6829.6|6819.6|6828.5|6818.5|2
1615929600000|2021-03-16 21:20:00|||||||||4
1615929900000|2021-03-16 21:25:00|6828.3|6818.3|6828.3|6818.3|6828.3|6821.8|6825.5|6818.3|0
1615930200000|2021-03-16 21:30:00|6828.5|6818.5|6827.3|6817.3|6828.5|6821.5|6822.8|6815.8|1
1615930500000|2021-03-16 21:35:00|6827.1|6817.1|6828|6818|6828.5|6818.5|6826.8|6816.8|5
1615930800000|2021-03-16 21:40:00|6827.8|6817.8|6819.8|6815.8|6827.8|6818.4|6818.7|6812.3|16
1615931100000|2021-03-16 21:45:00|6819.2|6815.2|6819.2|6815.2|6819.5|6815.5|6819.2|6815.2|149
1615931400000|2021-03-16 21:50:00|6818.6|6814.6|6821.9|6811.9|6821.9|6814.6|6818.6|6811.4|19
1615931700000|2021-03-16 21:55:00|6821.7|6811.7|6822.3|6812.3|6824.4|6818.9|6816.9|6811.2|17
1615939200000|2021-03-17 00:00:00|6815.8|6813|6820.5|6817.7|6824.5|6821.7|6815.5|6809.1|138
1615939500000|2021-03-17 00:05:00|6820.1|6817.3|6819.8|6817|6831.2|6828.2|6818.2|6815.4|193
1615939800000|2021-03-17 00:10:00|6819.5|6816.7|6819|6816.2|6820.3|6817.2|6816.5|6813.7|48
1615940100000|2021-03-17 00:15:00|6819.5|6816.7|6821|6818.2|6823.1|6820.2|6818|6815.2|55
1615940400000|2021-03-17 00:20:00|6821.5|6818.7|6821.8|6819|6825.3|6822.4|6821.5|6818.7|12
1615940700000|2021-03-17 00:25:00|6821.5|6818.7|6821.5|6818.7|6823.3|6820.4|6821|6818.2|20
1615941000000|2021-03-17 00:30:00|6821.3|6818.5|6818.5|6815.7|6821.3|6818.5|6817|6814.2|13
1615941300000|2021-03-17 00:35:00|6818.9|6816.1|6816.8|6814|6820|6817.2|6815.5|6812.1|20
1615941600000|2021-03-17 00:40:00|6816.6|6813.8|6815.8|6813|6817.9|6814.9|6815.5|6812.7|11
1615941900000|2021-03-17 00:45:00|6816.3|6813.5|6816.8|6814|6816.8|6814|6815.5|6812.7|28
1615942200000|2021-03-17 00:50:00|6816.3|6813.5|6811|6808.2|6816.8|6814|6810.7|6807.9|15
1615942500000|2021-03-17 00:55:00|6810.8|6808|6812.5|6809.7|6813|6810.2|6809|6806.2|56
1615942800000|2021-03-17 01:00:00|6813|6810.2|6802.5|6799.7|6813|6810.2|6800|6797.2|235
1615943100000|2021-03-17 01:05:00|6803.5|6800.7|6811.5|6808.7|6818.1|6814.9|6803.5|6800.7|126
1615943400000|2021-03-17 01:10:00|6810.6|6807.5|6810.5|6807.7|6812.9|6809.7|6805.5|6802.7|62
1615943700000|2021-03-17 01:15:00|6810.9|6806.9|6805.8|6803|6812|6809.2|6805.7|6802.9|23
1615944000000|2021-03-17 01:20:00|6806.5|6803.7|6805.6|6801.6|6808.4|6804.2|6800.8|6795.4|144
1615944300000|2021-03-17 01:25:00|6805.2|6801.2|6795.4|6792.6|6808.1|6802.7|6791.9|6789.1|323
1615944600000|2021-03-17 01:30:00|6795.1|6792.3|6798.7|6795.9|6799.8|6796.6|6792.4|6789.6|116
1615944900000|2021-03-17 01:35:00|6798.4|6795.6|6786.5|6783.7|6798.4|6795.6|6784.5|6781.7|438
1615945200000|2021-03-17 01:40:00|6786|6783.2|6797|6794.2|6798.1|6795.2|6783|6779.8|154
1615945500000|2021-03-17 01:45:00|6796|6793.2|6798.7|6795.9|6800.7|6797.9|6793.3|6790.4|105
1615945800000|2021-03-17 01:50:00|6799.2|6796.4|6799|6796.2|6804.5|6801.7|6798|6795.2|101
1615946100000|2021-03-17 01:55:00|6799.2|6796.4|6806.4|6803.6|6806.8|6803.6|6798.5|6795.7|104
1615946400000|2021-03-17 02:00:00|6806.7|6803.9|6807|6804.2|6813.7|6810|6802.7|6798.6|597
1615946700000|2021-03-17 02:05:00|6807.3|6804.5|6801|6798.2|6809.7|6806.9|6798|6794.8|343
1615947000000|2021-03-17 02:10:00|6800.4|6797.6|6801.7|6798.9|6802.4|6799.6|6797.7|6794.3|24
1615947300000|2021-03-17 02:15:00|6801.4|6798.6|6802.7|6799.9|6806.4|6803.6|6801.4|6798.6|57
1615947600000|2021-03-17 02:20:00|6803.2|6800.4|6799|6796.2|6803.9|6801.1|6799|6795.8|64
1615947900000|2021-03-17 02:25:00|6799.5|6796.7|6799.5|6796.7|6800.7|6797.7|6798|6795.2|4
1615948200000|2021-03-17 02:30:00|6799|6796.2|6792|6789.2|6801|6798.2|6789.9|6787.1|182
1615948500000|2021-03-17 02:35:00|6791.6|6788.8|6794|6791.2|6796.1|6793.2|6788.3|6785.5|233
1615948800000|2021-03-17 02:40:00|6794.4|6791.6|6791.3|6788.5|6795.1|6792.2|6790.5|6787.7|34
1615949100000|2021-03-17 02:45:00|6791.7|6788.9|6789|6786.2|6791.7|6788.9|6786|6782.8|70
1615949400000|2021-03-17 02:50:00|6788.7|6785.9|6792|6789.2|6792.1|6789.2|6787|6783.1|20
1615949700000|2021-03-17 02:55:00|6791|6788.2|6791.7|6788.9|6792.2|6789.4|6786.7|6783.9|50
1615950000000|2021-03-17 03:00:00|6791.3|6788.5|6794|6791.2|6795.5|6792.7|6789.7|6786.9|76
1615950300000|2021-03-17 03:05:00|6793.6|6790.8|6791.3|6788.5|6795|6792.2|6789.9|6787.1|65
1615950600000|2021-03-17 03:10:00|6790.6|6787.8|6790.6|6787.8|6794.7|6791.5|6789.9|6787.1|47
1615950900000|2021-03-17 03:15:00|6790.9|6788.1|6795.2|6792.4|6795.4|6792.6|6787.1|6784.3|68
1615951200000|2021-03-17 03:20:00|6794.7|6791.9|6798.9|6796.1|6800.9|6798.1|6793.9|6791.1|73
1615951500000|2021-03-17 03:25:00|6798.5|6795.7|6799.6|6796.8|6800.1|6797.3|6795.2|6792.4|73
1615951800000|2021-03-17 03:30:00|6799.4|6796.6|6797.9|6795.1|6799.4|6796.6|6795.4|6792.6|16
1615952100000|2021-03-17 03:35:00|6798.4|6795.6|6796.4|6793.6|6799.4|6796.6|6795.4|6792.6|31
1615952400000|2021-03-17 03:40:00|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6793.9|6791.1|24
1615952700000|2021-03-17 03:45:00|6795.9|6793.1|6796.9|6794.1|6798.4|6795.6|6795.8|6793|6
1615953000000|2021-03-17 03:50:00|6795.9|6793.1|6793.9|6791.1|6796.4|6793.6|6793.9|6791.1|5
1615953300000|2021-03-17 03:55:00|6794.4|6791.6|6792.9|6790.1|6794.6|6791.8|6792.2|6789.4|4
1615953600000|2021-03-17 04:00:00|6793.9|6791.1|6794.9|6792.1|6795.4|6792.6|6792.9|6790.1|12
1615953900000|2021-03-17 04:05:00|6795.4|6792.6|6795.9|6793.1|6796.9|6794.1|6794.9|6792.1|5
1615954200000|2021-03-17 04:10:00|6795.2|6792.4|6795.9|6793.1|6797.3|6794.1|6794.2|6791.4|5
1615954500000|2021-03-17 04:15:00|6795.5|6792.7|6793.2|6790.4|6795.5|6792.7|6792.9|6790.1|11
1615954800000|2021-03-17 04:20:00|6792.9|6790.1|6793.2|6790.4|6793.4|6790.6|6792.9|6790.1|2
1615955100000|2021-03-17 04:25:00|6793.4|6790.6|6793.9|6791.1|6795.6|6792.8|6789.2|6786.4|65
1615955400000|2021-03-17 04:30:00|6793.4|6790.6|6798|6795.2|6798|6795.2|6793.4|6790.6|31
1615955700000|2021-03-17 04:35:00|6797.9|6795.1|6797.8|6795|6798|6795.2|6797|6794.2|9
1615956000000|2021-03-17 04:40:00|6798|6795.2|6797|6794.2|6798|6795.2|6797|6794.2|56
1615956300000|2021-03-17 04:45:00|6797.3|6794.5|6796.8|6794|6797.8|6795|6796.1|6793.3|6
1615956600000|2021-03-17 04:50:00|6797|6794.2|6797.1|6794.3|6797.5|6794.7|6796.3|6793.5|3
1615956900000|2021-03-17 04:55:00|6797.3|6794.5|6806.5|6803.7|6807.5|6804.7|6797.3|6794.5|116
1615957200000|2021-03-17 05:00:00|6806.8|6804|6809.5|6806.7|6814.8|6812|6806.3|6803.5|114
1615957500000|2021-03-17 05:05:00|6809.8|6807|6815.3|6812.5|6815.3|6812.5|6807.3|6804.5|59
1615957800000|2021-03-17 05:10:00|6815.1|6812.3|6809.1|6806.3|6818.3|6815.5|6808.6|6805.8|97
1615958100000|2021-03-17 05:15:00|6808.6|6805.8|6811.1|6808.3|6812.1|6809.3|6808.1|6805.3|71
1615958400000|2021-03-17 05:20:00|6811.3|6808.5|6811.1|6808.3|6812.4|6809.5|6809.1|6806.3|4
1615958700000|2021-03-17 05:25:00|6811.3|6808.5|6817.1|6814.3|6819.3|6816.5|6811.1|6808.3|38
1615959000000|2021-03-17 05:30:00|6816.6|6813.8|6826.3|6823.5|6826.3|6823.5|6816.6|6813.8|217
1615959300000|2021-03-17 05:35:00|6826.5|6823.7|6823.8|6821|6826.8|6824|6821.6|6818.8|171
1615959600000|2021-03-17 05:40:00|6824.3|6821.5|6839.3|6836.5|6839.3|6836.5|6823.8|6821|374
1615959900000|2021-03-17 05:45:00|6840.3|6837.5|6841.1|6838.3|6843.3|6840.5|6836.3|6833.5|245
1615960200000|2021-03-17 05:50:00|6841.3|6838.5|6842.1|6839.3|6848.4|6843|6841.1|6838.3|261
1615960500000|2021-03-17 05:55:00|6842.3|6839.5|6843.1|6840.3|6844.3|6841.5|6836.1|6833.3|181
1615960800000|2021-03-17 06:00:00|6842.1|6839.3|6837.6|6834.8|6845.1|6842.3|6837.6|6834.8|297
1615961100000|2021-03-17 06:05:00|6838.1|6835.3|6842.8|6840|6844.3|6841.5|6836.1|6833.3|131
1615961400000|2021-03-17 06:10:00|6842.6|6839.8|6853.2|6850.4|6858|6853.8|6842.1|6839.3|485
1615961700000|2021-03-17 06:15:00|6853.1|6850.3|6853.4|6850.6|6857.7|6854.9|6852.2|6849.4|297
1615962000000|2021-03-17 06:20:00|6853.6|6850.8|6855.4|6852.6|6856.2|6853.4|6852.2|6849.4|106
1615962300000|2021-03-17 06:25:00|6855.7|6852.9|6849.7|6846.9|6856.4|6853.6|6846.4|6843.6|181
1615962600000|2021-03-17 06:30:00|6850|6847.2|6848.7|6845.9|6852|6849.2|6847.5|6844.7|166
1615962900000|2021-03-17 06:35:00|6849|6846.2|6844|6841.2|6849|6846.2|6844|6841.2|129
1615963200000|2021-03-17 06:40:00|6844.5|6841.7|6843.4|6840.6|6845.2|6842.4|6838.2|6835.4|259
1615963500000|2021-03-17 06:45:00|6844.2|6841.4|6841.7|6838.9|6849.2|6846.4|6841.7|6838.9|243
1615963800000|2021-03-17 06:50:00|6841.9|6839.1|6843.2|6840.4|6845.4|6842.6|6838.4|6835.6|136
1615964100000|2021-03-17 06:55:00|6842.9|6840.1|6848.4|6845.6|6849.5|6846.7|6840|6837.2|307
1615964400000|2021-03-17 07:00:00|6848.2|6845.4|6841.4|6838.6|6848.7|6845.9|6840.2|6837.4|295
1615964700000|2021-03-17 07:05:00|6842.2|6839.4|6845.5|6842.7|6846.2|6843.4|6840.9|6838.1|298
1615965000000|2021-03-17 07:10:00|6845.2|6842.4|6849.7|6846.9|6853.2|6850.4|6842.7|6839.9|350
1615965300000|2021-03-17 07:15:00|6849.5|6846.7|6841.2|6838.4|6849.7|6846.9|6841.2|6838.4|178
1615965600000|2021-03-17 07:20:00|6841.4|6838.6|6843.4|6840.6|6845.9|6843.1|6841.2|6838.4|98
1615965900000|2021-03-17 07:25:00|6843.6|6840.8|6845|6842.2|6849.2|6846.4|6842.9|6840.1|100
1615966200000|2021-03-17 07:30:00|6845.4|6842.6|6851.7|6848.9|6852|6849.2|6845.4|6842.6|332
1615966500000|2021-03-17 07:35:00|6851.9|6849.1|6851.3|6848.5|6857.4|6854.6|6849.2|6846.4|215
1615966800000|2021-03-17 07:40:00|6851.2|6848.4|6846.1|6843.3|6852.7|6849.9|6845.5|6842.7|103
1615967100000|2021-03-17 07:45:00|6845.5|6842.7|6845.1|6842.3|6849.6|6846.8|6845.1|6842.3|151
1615967400000|2021-03-17 07:50:00|6845.3|6842.5|6843.4|6840.6|6845.3|6842.5|6840.1|6837.3|456
1615967700000|2021-03-17 07:55:00|6843.1|6840.3|6837.9|6835.1|6845.8|6843|6836.1|6833.3|292
1615968000000|2021-03-17 08:00:00|6838.1|6835.3|6839.4|6836.6|6839.8|6837|6829.7|6826.9|929
1615968300000|2021-03-17 08:05:00|6839.1|6836.3|6833.9|6831.1|6840.4|6837.6|6831.4|6828.6|861
1615968600000|2021-03-17 08:10:00|6833.4|6830.6|6835.3|6832.5|6841.8|6839|6832.9|6830.1|767
1615968900000|2021-03-17 08:15:00|6835.9|6833.1|6840.8|6838|6842.2|6839.4|6835.9|6833.1|1093
1615969200000|2021-03-17 08:20:00|6841.8|6839|6836.2|6833.4|6845.9|6843.1|6833.4|6830.6|1177
1615969500000|2021-03-17 08:25:00|6835.9|6833.1|6829.4|6826.6|6836.4|6833.6|6822.1|6819.3|4877
1615969800000|2021-03-17 08:30:00|6829|6826.2|6814.3|6811.5|6832.4|6829.6|6808.6|6805.8|5960
1615970100000|2021-03-17 08:35:00|6814|6811.2|6811.3|6808.5|6818|6815.2|6808|6805.2|2108
1615970400000|2021-03-17 08:40:00|6811.1|6808.3|6800.3|6797.5|6811.1|6808.3|6799.9|6797.1|3000
1615970700000|2021-03-17 08:45:00|6800.9|6798.1|6795.4|6792.6|6804.6|6801.8|6793.6|6790.8|2554
1615971000000|2021-03-17 08:50:00|6795.2|6792.4|6781.1|6778.3|6795.2|6792.4|6772.6|6769.8|2452
1615971300000|2021-03-17 08:55:00|6780.9|6778.1|6778.4|6775.6|6796.6|6793.8|6778.1|6775.3|1882
1615971600000|2021-03-17 09:00:00|6778.8|6776|6790.1|6787.3|6790.1|6787.3|6777.6|6774.8|1535
1615971900000|2021-03-17 09:05:00|6789.9|6787.1|6785.7|6782.9|6790.9|6788.1|6781.6|6778.8|927
1615972200000|2021-03-17 09:10:00|6785.4|6782.6|6783.9|6781.1|6786.4|6783.6|6779.2|6776.4|562
1615972500000|2021-03-17 09:15:00|6784.1|6781.3|6784.4|6781.6|6787.6|6784.8|6782.6|6779.8|1466
1615972800000|2021-03-17 09:20:00|6784.1|6781.3|6783.9|6781.1|6784.9|6782.1|6778.3|6775.5|637
1615973100000|2021-03-17 09:25:00|6783.7|6780.9|6791.8|6789|6794|6791.2|6778.9|6776.1|925
1615973400000|2021-03-17 09:30:00|6792.3|6789.5|6784.2|6781.4|6794.6|6791.8|6783.2|6780.4|664
1615973700000|2021-03-17 09:35:00|6784.4|6781.6|6780.4|6777.6|6791.7|6788.9|6778.4|6775.6|648
1615974000000|2021-03-17 09:40:00|6779.9|6777.1|6783.9|6781.1|6787.6|6784.8|6778.9|6776.1|376
1615974300000|2021-03-17 09:45:00|6783.6|6780.8|6789.7|6786.9|6791.7|6788.9|6781.4|6778.6|394
1615974600000|2021-03-17 09:50:00|6789.5|6786.7|6780.3|6777.5|6790.9|6788.1|6776.8|6774|4935
1615974900000|2021-03-17 09:55:00|6780.6|6777.8|6759.4|6756.6|6780.8|6778|6754.1|6751.3|2774
1615975200000|2021-03-17 10:00:00|6760.1|6757.3|6756.6|6753.8|6768.5|6765.7|6750.6|6747.8|6572
1615975500000|2021-03-17 10:05:00|6757|6754.2|6757.6|6754.8|6765.3|6762.5|6754.6|6751.8|1461
1615975800000|2021-03-17 10:10:00|6757.3|6754.5|6750.1|6747.3|6757.6|6754.8|6742.6|6739.8|1900
1615976100000|2021-03-17 10:15:00|6749.8|6747|6753.1|6750.3|6754.6|6751.8|6747.6|6744.8|657
1615976400000|2021-03-17 10:20:00|6752.8|6750|6757.6|6754.8|6761.3|6758.5|6752.1|6749.3|234
1615976700000|2021-03-17 10:25:00|6757.1|6754.3|6743.6|6740.8|6757.3|6754.5|6742.9|6740.1|3275
1615977000000|2021-03-17 10:30:00|6743.9|6741.1|6750.7|6747.9|6751|6748.2|6741.5|6738.7|2341
1615977300000|2021-03-17 10:35:00|6750.4|6747.6|6751|6748.2|6752.5|6749.7|6745.9|6743.1|745
1615977600000|2021-03-17 10:40:00|6751.4|6748.6|6750.3|6747.5|6751.5|6748.7|6743.8|6741|300
1615977900000|2021-03-17 10:45:00|6751|6748.2|6743|6740.2|6752.2|6749.4|6740.8|6738|843
1615978200000|2021-03-17 10:50:00|6742.8|6740|6742|6739.2|6743.3|6740.5|6730.8|6728|1402
1615978500000|2021-03-17 10:55:00|6741.5|6738.7|6732.8|6730|6742.2|6739.4|6726.1|6722.9|1168
1615978800000|2021-03-17 11:00:00|6732.6|6729.8|6725.1|6722.3|6733.8|6731|6724.8|6722|1195
1615979100000|2021-03-17 11:05:00|6725.8|6723|6721.1|6718.3|6727.6|6724.8|6717.4|6714.6|1346
1615979400000|2021-03-17 11:10:00|6721.4|6718.6|6737.7|6734.9|6738.2|6735.4|6718.9|6716.1|2162
1615979700000|2021-03-17 11:15:00|6737.2|6734.4|6738|6735.2|6745.9|6743.1|6733.7|6730.9|1812
1615980000000|2021-03-17 11:20:00|6737.8|6735|6737.2|6734.4|6740.7|6737.9|6733.9|6731.1|964
1615980300000|2021-03-17 11:25:00|6737|6734.2|6739.2|6736.4|6739.7|6736.9|6733.2|6730.4|740
1615980600000|2021-03-17 11:30:00|6738.9|6736.1|6740.4|6737.6|6747.6|6744.8|6736.4|6733.6|984
1615980900000|2021-03-17 11:35:00|6740.1|6737.3|6742.2|6739.4|6743.2|6740.4|6737.2|6734.4|424
1615981200000|2021-03-17 11:40:00|6742|6739.2|6749.9|6747.1|6751.9|6749.1|6739.7|6736.9|929
1615981500000|2021-03-17 11:45:00|6749.6|6746.8|6748.4|6745.6|6754.2|6751.4|6746.6|6743.8|1572
1615981800000|2021-03-17 11:50:00|6748.2|6745.4|6754.2|6751.4|6755.9|6753.1|6743.2|6740.4|862
1615982100000|2021-03-17 11:55:00|6754.4|6751.6|6756.7|6753.9|6759.8|6757|6753.2|6750.4|459
1615982400000|2021-03-17 12:00:00|6756.8|6754|6748.3|6745.5|6759.7|6756.9|6743.5|6740.7|1344
1615982700000|2021-03-17 12:05:00|6748|6745.2|6739.7|6736.9|6751.5|6748.7|6737.2|6734.4|626
1615983000000|2021-03-17 12:10:00|6740|6737.2|6744.8|6742|6747.5|6744.7|6739.3|6736.5|515
1615983300000|2021-03-17 12:15:00|6745|6742.2|6735.5|6732.7|6754.6|6751.8|6734.8|6732|1336
1615983600000|2021-03-17 12:20:00|6735.3|6732.5|6720.7|6717.9|6736.3|6733.5|6714.8|6712|3878
1615983900000|2021-03-17 12:25:00|6720.5|6717.7|6722.2|6719.4|6726.4|6723.6|6715.7|6712.9|919
1615984200000|2021-03-17 12:30:00|6721.9|6719.1|6732.6|6729.8|6733.1|6730.3|6719|6716.2|1270
1615984500000|2021-03-17 12:35:00|6733.1|6730.3|6729.6|6726.8|6739.1|6736.3|6725.4|6722.6|1266
1615984800000|2021-03-17 12:40:00|6729.4|6726.6|6733.4|6730.6|6734.4|6731.6|6726.4|6723.6|809
1615985100000|2021-03-17 12:45:00|6733.7|6730.9|6740.9|6738.1|6740.9|6738.1|6727.4|6724.6|806
1615985400000|2021-03-17 12:50:00|6740.6|6737.8|6735.2|6732.4|6742.4|6739.6|6727.4|6724.6|874
1615985700000|2021-03-17 12:55:00|6735.4|6732.6|6731.7|6728.9|6741.2|6738.4|6729.5|6726.7|696
1615986000000|2021-03-17 13:00:00|6732|6729.2|6705.7|6702.9|6735.9|6733.1|6697.7|6694.9|3111
1615986300000|2021-03-17 13:05:00|6705.8|6703|6725.5|6722.7|6727.6|6724.7|6702.2|6699.4|1860
1615986600000|2021-03-17 13:10:00|6725.3|6722.5|6741.4|6738.6|6743.7|6740.9|6723.5|6720.7|1571
1615986900000|2021-03-17 13:15:00|6741.7|6738.9|6741.8|6739|6743|6740.2|6733.3|6730.5|1386
1615987200000|2021-03-17 13:20:00|6741.3|6738.5|6749.2|6746.4|6751|6748.2|6739.8|6737|1186
1615987500000|2021-03-17 13:25:00|6749.5|6746.7|6753.9|6751.1|6757.2|6754.4|6748.7|6745.9|852
1615987800000|2021-03-17 13:30:00|6754.2|6751.4|6756.5|6753.7|6758.4|6755.6|6748.7|6745.9|1710
1615988100000|2021-03-17 13:35:00|6755.9|6753.1|6757|6754.2|6761.9|6759.1|6750|6747.2|1665
1615988400000|2021-03-17 13:40:00|6757.3|6754.5|6765.4|6762.6|6766.7|6763.9|6754.3|6751.5|1542
1615988700000|2021-03-17 13:45:00|6765.2|6762.4|6763.7|6760.9|6772.1|6769.3|6763.2|6760.4|977
1615989000000|2021-03-17 13:50:00|6763.4|6760.6|6768.1|6765.3|6772.7|6769.9|6760.7|6757.9|673
1615989300000|2021-03-17 13:55:00|6767.9|6765.1|6766.1|6763.3|6771.7|6768.9|6763.1|6760.3|1709
1615989600000|2021-03-17 14:00:00|6767.1|6764.3|6775.7|6772.9|6778|6775.2|6765.7|6762.9|1386
1615989900000|2021-03-17 14:05:00|6776|6773.2|6763.7|6760.9|6776.7|6773.9|6762.7|6759.9|902
1615990200000|2021-03-17 14:10:00|6764|6761.2|6775.7|6772.9|6776.3|6773.5|6763.9|6761.1|1320
1615990500000|2021-03-17 14:15:00|6776.3|6773.5|6769.5|6766.7|6781|6778.2|6767|6764.2|944
1615990800000|2021-03-17 14:20:00|6770|6767.2|6761|6758.2|6773.5|6770.7|6757.3|6754.5|1051
1615991100000|2021-03-17 14:25:00|6761.3|6758.5|6759.5|6756.7|6769.3|6766.5|6755.1|6752.3|1145
1615991400000|2021-03-17 14:30:00|6763.4|6753.4|6751|6748.2|6763.4|6754.8|6725.6|6722.8|4406
1615991700000|2021-03-17 14:35:00|6750.6|6747.8|6730.6|6727.8|6752.3|6749.5|6721.6|6718.8|3632
1615992000000|2021-03-17 14:40:00|6730.4|6727.6|6725.1|6722.3|6737.9|6735.1|6723.6|6720.8|2948
1615992300000|2021-03-17 14:45:00|6724.9|6722.1|6716.4|6713.6|6725.6|6722.8|6714.9|6712.1|4898
1615992600000|2021-03-17 14:50:00|6716.2|6713.4|6729.3|6726.5|6732.9|6730.1|6716.2|6713.4|1729
1615992900000|2021-03-17 14:55:00|6728.9|6726.1|6723.9|6721.1|6728.9|6726.1|6722.6|6719.8|1590
1615993200000|2021-03-17 15:00:00|6724.4|6721.6|6724.7|6721.9|6730.4|6727.6|6719.2|6716.4|1442
1615993500000|2021-03-17 15:05:00|6724.4|6721.6|6719.9|6717.1|6734.6|6731.8|6717.2|6714.4|1429
1615993800000|2021-03-17 15:10:00|6719.6|6716.8|6710.4|6707.6|6720.4|6717.6|6705.9|6703.1|2368
1615994100000|2021-03-17 15:15:00|6710.2|6707.4|6711.9|6709.1|6715.2|6712.4|6706.6|6703.8|1436
1615994400000|2021-03-17 15:20:00|6711.6|6708.8|6733|6730.2|6735.7|6732.9|6710.6|6707.8|2456
1615994700000|2021-03-17 15:25:00|6733.7|6730.9|6731.7|6728.9|6742.3|6739.5|6727|6724.2|1703
1615995000000|2021-03-17 15:30:00|6732|6729.2|6730.5|6727.7|6737.3|6734.5|6730.3|6727.5|840
1615995300000|2021-03-17 15:35:00|6730.8|6728|6721|6718.2|6736|6733.2|6719|6716.2|1822
1615995600000|2021-03-17 15:40:00|6721.3|6718.5|6734|6731.2|6740|6737.2|6719.3|6716.5|1977
1615995900000|2021-03-17 15:45:00|6733.7|6730.9|6746.5|6743.7|6749.8|6747|6733.7|6730.9|1217
1615996200000|2021-03-17 15:50:00|6747|6744.2|6745.7|6742.9|6749|6746.2|6744.7|6741.9|911
1615996500000|2021-03-17 15:55:00|6746|6743.2|6738.2|6735.4|6747.3|6744.5|6736.7|6733.9|1172
1615996800000|2021-03-17 16:00:00|6737.7|6734.9|6748.7|6745.9|6750.3|6747.5|6737.7|6734.9|1281
1615997100000|2021-03-17 16:05:00|6748.4|6745.6|6746.3|6743.5|6750.6|6747.8|6741.3|6738.5|2384
1615997400000|2021-03-17 16:10:00|6746.7|6743.9|6749.5|6746.7|6750.3|6747.5|6744.3|6741.5|1565
1615997700000|2021-03-17 16:15:00|6749.3|6746.5|6753.5|6750.7|6756|6753.2|6746.5|6743.7|952
1615998000000|2021-03-17 16:20:00|6753.2|6750.4|6741|6738.2|6756.5|6753.7|6737|6734.2|2410
1615998300000|2021-03-17 16:25:00|6741.3|6738.5|6739.6|6736.8|6749.5|6746.7|6738.9|6736.1|3347
1615998600000|2021-03-17 16:30:00|6739.3|6736.5|6734.9|6732.1|6740.3|6737.5|6733.3|6730.5|3305
1615998900000|2021-03-17 16:35:00|6735.1|6732.3|6737.4|6734.6|6740.6|6737.8|6734.9|6732.1|958
1615999200000|2021-03-17 16:40:00|6737.1|6734.3|6723.8|6721|6737.6|6734.8|6722.5|6719.7|2131
1615999500000|2021-03-17 16:45:00|6723.5|6720.7|6719.8|6717|6728.8|6726|6719.2|6716.4|743
1615999800000|2021-03-17 16:50:00|6719.5|6716.7|6720.6|6717.8|6725.8|6723|6718.2|6715.4|868
1616000100000|2021-03-17 16:55:00|6720.5|6717.7|6725.1|6722.3|6726.3|6723.5|6717.1|6714.3|1597
1616000400000|2021-03-17 17:00:00|6725.3|6722.5|6738.6|6735.8|6739.3|6736.5|6724.1|6721.3|1543
1616000700000|2021-03-17 17:05:00|6738.5|6735.7|6722.8|6720|6738.5|6735.7|6722.1|6719.3|1867
1616001000000|2021-03-17 17:10:00|6723.4|6720.6|6715.6|6712.8|6724.1|6721.3|6714.4|6711.6|1146
1616001300000|2021-03-17 17:15:00|6715.8|6713|6688.6|6685.8|6715.9|6713.1|6688.6|6685.8|8568
1616001600000|2021-03-17 17:20:00|6689.3|6686.5|6677.6|6674.8|6690.3|6687.5|6674.1|6671.3|5880
1616001900000|2021-03-17 17:25:00|6677.8|6675|6700.1|6697.3|6701|6698.2|6677.3|6674.5|2348
1616002200000|2021-03-17 17:30:00|6700.8|6698|6732.1|6729.3|6732.4|6729.6|6697.1|6694.3|6466
1616002500000|2021-03-17 17:35:00|6731.7|6728.9|6743.7|6740.9|6744.1|6741.3|6726.9|6724.1|4207
1616002800000|2021-03-17 17:40:00|6744.1|6741.3|6752.6|6749.8|6756.1|6753.3|6743.1|6740.3|2177
1616003100000|2021-03-17 17:45:00|6752.3|6749.5|6759.3|6756.5|6760.1|6757.3|6749.1|6746.3|1510
1616003400000|2021-03-17 17:50:00|6759.6|6756.8|6759.1|6756.3|6764.8|6762|6755.1|6752.3|2043
1616003700000|2021-03-17 17:55:00|6758.9|6756.1|6750|6747.2|6764.9|6762.1|6748.2|6745.4|1322
1616004000000|2021-03-17 18:00:00|6750.2|6747.4|6760.9|6758.1|6780.4|6777.6|6749.2|6746.4|3052
1616004300000|2021-03-17 18:05:00|6761.2|6758.4|6770.6|6767.8|6780.7|6777.9|6760.4|6757.6|1328
1616004600000|2021-03-17 18:10:00|6770.4|6767.6|6785.1|6782.3|6790.9|6788.1|6769.9|6767.1|2151
1616004900000|2021-03-17 18:15:00|6785.3|6782.5|6773.9|6771.1|6788.8|6786|6771.3|6768.5|1706
1616005200000|2021-03-17 18:20:00|6774.3|6771.5|6776.1|6773.3|6782.3|6779.5|6769.4|6766.6|1759
1616005500000|2021-03-17 18:25:00|6775.9|6773.1|6776.5|6773.7|6784.3|6781.5|6770.1|6767.3|6919
1616005800000|2021-03-17 18:30:00|6776.2|6773.4|6763.1|6760.3|6777.1|6774.3|6763.1|6760.3|2646
1616006100000|2021-03-17 18:35:00|6763.3|6760.5|6771.4|6768.6|6777.1|6774.3|6762.7|6759.9|1824
1616006400000|2021-03-17 18:40:00|6771.7|6768.9|6785.1|6782.3|6785.4|6782.6|6770.7|6767.9|474
1616006700000|2021-03-17 18:45:00|6784.9|6782.1|6783.6|6780.8|6787.4|6784.6|6778.9|6776.1|402
1616007000000|2021-03-17 18:50:00|6783.9|6781.1|6782.3|6779.5|6784.9|6781.3|6779.8|6774.9|303
1616007300000|2021-03-17 18:55:00|6782.1|6779.3|6786.1|6783.3|6787.1|6784.3|6782.1|6779.3|574
1616007600000|2021-03-17 19:00:00|6786.3|6783.5|6785.9|6783.1|6787.4|6784.6|6780.1|6777.3|768
1616007900000|2021-03-17 19:05:00|6785.1|6782.3|6782.5|6779.7|6785.1|6782.3|6780.1|6777.3|539
1616008200000|2021-03-17 19:10:00|6782.8|6780|6781.4|6778.6|6783.8|6781|6778.8|6776|552
1616008500000|2021-03-17 19:15:00|6782.1|6779.3|6773.3|6770.5|6782.9|6780.1|6772.1|6769.3|676
1616008800000|2021-03-17 19:20:00|6773.4|6770.6|6770.4|6767.6|6775.1|6772.3|6769.1|6766.3|93
1616009100000|2021-03-17 19:25:00|6770.8|6768|6780.8|6778|6780.8|6778|6770.4|6767.6|256
1616009400000|2021-03-17 19:30:00|6780.6|6777.8|6784.9|6782.1|6785.7|6782.9|6779.4|6776.6|426
1616009700000|2021-03-17 19:35:00|6784.4|6781.6|6781.9|6779.1|6786.1|6783.3|6781.1|6778.3|157
1616010000000|2021-03-17 19:40:00|6782.1|6779.3|6776.6|6773.8|6784.7|6781.9|6776.1|6773.3|349
1616010300000|2021-03-17 19:45:00|6776.4|6773.6|6778.6|6775.8|6783.6|6780.8|6776.1|6773.3|139
1616010600000|2021-03-17 19:50:00|6778.4|6775.6|6781.1|6778.3|6782.6|6779.8|6777.4|6774.6|133
1616010900000|2021-03-17 19:55:00|6780.6|6777.8|6778.2|6775.4|6781.1|6778.3|6773.7|6770.9|298
1616011200000|2021-03-17 20:00:00|6778.4|6775.6|6773.6|6770.8|6780|6777.2|6773.4|6770.6|205
1616011500000|2021-03-17 20:05:00|6774.2|6771.4|6769.4|6766.6|6774.7|6771.9|6769.4|6766.6|79
1616011800000|2021-03-17 20:10:00|6768.6|6765.8|6772.2|6769.4|6772.7|6769.9|6768.4|6765.6|153
1616012100000|2021-03-17 20:15:00|6772.7|6769.9|6775.2|6772.4|6776.2|6773.4|6772.5|6769.7|117
1616012400000|2021-03-17 20:20:00|6775|6772.2|6772.2|6769.4|6775.1|6772.3|6770.9|6768.1|371
1616012700000|2021-03-17 20:25:00|6771.6|6768.8|6772.7|6769.9|6773.2|6770.4|6770.4|6767.6|108
1616013000000|2021-03-17 20:30:00|6772.4|6769.6|6770.9|6768.1|6773|6770.2|6770.4|6767.6|35
1616013300000|2021-03-17 20:35:00|6771.4|6768.6|6770.7|6767.9|6772.7|6769.9|6770.4|6767.6|64
1616013600000|2021-03-17 20:40:00|6771.2|6768.4|6771.4|6768.6|6771.7|6768.9|6770.1|6767.3|17
1616013900000|2021-03-17 20:45:00|6770.9|6768.1|6761.9|6759.1|6772.2|6769.4|6756.9|6754.1|315
1616014200000|2021-03-17 20:50:00|6761.5|6758.7|6761.2|6758.4|6767|6764.2|6758.5|6755.7|140
1616014500000|2021-03-17 20:55:00|6760.5|6757.7|6758.9|6756.1|6765.4|6760.1|6756.9|6752.1|165
1616014800000|2021-03-17 21:00:00|6759.3|6755.3|6764.3|6754.3|6764.3|6756.2|6757.8|6751.4|28
1616015100000|2021-03-17 21:05:00|6764.4|6754.4|6767.3|6757.3|6767.3|6759.3|6761.5|6754.4|1
1616015400000|2021-03-17 21:10:00|6765.8|6755.8|6760|6757.2|6766.8|6757.5|6759.5|6754.1|32
1616015700000|2021-03-17 21:15:00|6759.9|6755.9|6760|6757.2|6760.2|6757.2|6758.8|6755.6|22
1616016000000|2021-03-17 21:20:00|||||||||46
1616016300000|2021-03-17 21:25:00|6760.2|6756.2|6759.9|6755.9|6760.2|6757.2|6759.6|6755.9|4
1616016600000|2021-03-17 21:30:00|6760|6757.2|6757|6754.2|6762.9|6757.2|6756.3|6751.1|69
1616016900000|2021-03-17 21:35:00|6756.6|6753.8|6758.6|6748.6|6762.6|6755.6|6755|6747.4|71
1616017200000|2021-03-17 21:40:00|6758.4|6748.4|6752.4|6749.6|6760|6752.5|6750.9|6745|31
1616017500000|2021-03-17 21:45:00|6751.3|6748.5|6757|6747|6757|6749.5|6751.3|6746|32
1616017800000|2021-03-17 21:50:00|6757.2|6747.2|6759|6749|6759|6751.5|6752.4|6746.4|5
1616018100000|2021-03-17 21:55:00|6755.5|6751.5|6753.3|6743.3|6758.5|6754.1|6748.3|6742.5|37
1616018400000|2021-03-17 22:00:00|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|0
1616025600000|2021-03-18 00:00:00|6766.8|6764|6776|6773.2|6780.4|6777.5|6761.6|6755.6|242
1616025900000|2021-03-18 00:05:00|6775.8|6773|6772|6769.2|6777.1|6773.5|6770|6767.2|51
1616026200000|2021-03-18 00:10:00|6771.6|6768.8|6771.4|6767.4|6773.7|6770.5|6768|6765.2|35
1616026500000|2021-03-18 00:15:00|6771|6768.2|6775.6|6772.8|6777.4|6774|6771|6767.4|21
1616026800000|2021-03-18 00:20:00|6775.3|6772.5|6772.6|6769.8|6775.3|6772.5|6771.6|6768.4|63
1616027100000|2021-03-18 00:25:00|6772.1|6769.3|6772.6|6769.8|6773|6770.2|6770.6|6767.7|8
1616027400000|2021-03-18 00:30:00|6772.3|6769.5|6772.3|6769.5|6775|6772.2|6770.3|6767|26
1616027700000|2021-03-18 00:35:00|6772.1|6769.3|6768.3|6765.5|6772.3|6769.5|6766.9|6764.1|38
1616028000000|2021-03-18 00:40:00|6768.6|6765.8|6766.3|6763.5|6768.6|6765.8|6764.9|6761.7|13
1616028300000|2021-03-18 00:45:00|6766.6|6763.8|6762.1|6759.3|6766.6|6763.8|6761.6|6758.8|32
1616028600000|2021-03-18 00:50:00|6762.4|6759.6|6762.6|6759.8|6763.4|6760.2|6761|6758.2|25
1616028900000|2021-03-18 00:55:00|6763.6|6760.8|6755.9|6753.1|6764.6|6761.8|6755.9|6753.1|24
1616029200000|2021-03-18 01:00:00|6755.4|6752.6|6752.6|6749.8|6767.3|6764.5|6751.8|6749|164
1616029500000|2021-03-18 01:05:00|6753.4|6749.4|6757.9|6755.1|6758.9|6756.1|6750.3|6747|192
1616029800000|2021-03-18 01:10:00|6757.8|6755|6754.9|6752.1|6763|6759.8|6753.8|6751|129
1616030100000|2021-03-18 01:15:00|6755.3|6752.5|6760.3|6757.5|6763|6759.5|6754.9|6752.1|85
1616030400000|2021-03-18 01:20:00|6760.7|6756.7|6756.9|6754.1|6761.4|6758.1|6756.4|6753.6|18
1616030700000|2021-03-18 01:25:00|6756.6|6753.8|6748.7|6745.9|6756.6|6753.8|6748.7|6745.9|76
1616031000000|2021-03-18 01:30:00|6748.4|6745.6|6734.7|6731.9|6750.9|6748.1|6733.9|6731.1|277
1616031300000|2021-03-18 01:35:00|6735.4|6732.6|6745.9|6743.1|6745.9|6743.1|6735.2|6732.4|153
1616031600000|2021-03-18 01:40:00|6745.1|6742.3|6744.1|6741.3|6746.3|6743.5|6741.8|6739|89
1616031900000|2021-03-18 01:45:00|6744.3|6741.5|6744.6|6741.8|6745.3|6742.5|6739.6|6736.8|100
1616032200000|2021-03-18 01:50:00|6745.1|6742.3|6747.3|6744.5|6748.1|6745.3|6742.6|6739.8|45
1616032500000|2021-03-18 01:55:00|6747.6|6744.8|6745.9|6743.1|6752|6748|6743.1|6740.3|37
1616032800000|2021-03-18 02:00:00|6745.6|6742.8|6737.6|6734.8|6747.4|6744.5|6736.1|6733.3|207
1616033100000|2021-03-18 02:05:00|6738.6|6735.8|6737.9|6735.1|6741.1|6738.3|6734.6|6731.8|80
1616033400000|2021-03-18 02:10:00|6738.6|6735.8|6736.9|6734.1|6739.3|6736.4|6734.6|6731|59
1616033700000|2021-03-18 02:15:00|6737.7|6734.9|6738.6|6735.8|6739.2|6736.4|6736.9|6734.1|16
1616034000000|2021-03-18 02:20:00|6738.9|6736.1|6732.6|6729.8|6740.2|6737.4|6731.6|6728.8|49
1616034300000|2021-03-18 02:25:00|6732.2|6729.4|6734.7|6731.9|6734.7|6731.9|6732.2|6729.4|29
1616034600000|2021-03-18 02:30:00|6734.6|6731.8|6734.2|6731.4|6734.7|6731.9|6733.2|6730.4|32
1616034900000|2021-03-18 02:35:00|6734|6731.2|6717.6|6713.6|6734.7|6731.9|6715.7|6712.6|1156
1616035200000|2021-03-18 02:40:00|6718|6714|6724.2|6721.4|6728.6|6725.4|6717|6714|108
1616035500000|2021-03-18 02:45:00|6724.6|6720.6|6725|6722.2|6729.3|6726.4|6722.5|6719.7|328
1616035800000|2021-03-18 02:50:00|6725.2|6722.4|6734|6731.2|6734.3|6731.5|6725|6722.2|270
1616036100000|2021-03-18 02:55:00|6733.7|6730.9|6734.2|6731.4|6737.7|6734.9|6730.5|6727.3|349
1616036400000|2021-03-18 03:00:00|6734.7|6731.9|6727.8|6725|6735.2|6732.4|6726.2|6723.4|35
1616036700000|2021-03-18 03:05:00|6727|6724.2|6716.5|6713.7|6727|6724.2|6716|6713.2|256
1616037000000|2021-03-18 03:10:00|6717|6714.2|6716|6713.2|6719.2|6716.4|6713.7|6710.9|189
1616037300000|2021-03-18 03:15:00|6716.2|6713.4|6719.6|6715.6|6721.2|6718.4|6716.2|6713.4|67
1616037600000|2021-03-18 03:20:00|6718.8|6716|6716.2|6713.4|6719.6|6716|6712.3|6709.5|158
1616037900000|2021-03-18 03:25:00|6716.9|6712.9|6711.5|6708.7|6716.9|6713.4|6708.5|6705.3|113
1616038200000|2021-03-18 03:30:00|6712.3|6708.3|6714.5|6711.7|6719.6|6715.7|6711.5|6708.3|106
1616038500000|2021-03-18 03:35:00|6715|6712.2|6717.2|6714.4|6719.5|6716.7|6714.5|6711.7|40
1616038800000|2021-03-18 03:40:00|6717.5|6714.7|6721.7|6718.9|6722.2|6719.4|6717.5|6714.7|100
1616039100000|2021-03-18 03:45:00|6722.2|6719.4|6721.2|6718.4|6722.7|6719.9|6721|6718.2|22
1616039400000|2021-03-18 03:50:00|6721|6718.2|6719.5|6716.7|6722.7|6719.9|6718.5|6715.7|45
1616039700000|2021-03-18 03:55:00|6719|6716.2|6723.6|6720.8|6724.1|6721.3|6719|6716.2|41
1616040000000|2021-03-18 04:00:00|6724.1|6721.3|6731.1|6728.3|6731.1|6728.3|6724.1|6721.3|121
1616040300000|2021-03-18 04:05:00|6730.1|6727.3|6731.1|6728.3|6731.6|6728.8|6729|6726.2|45
1616040600000|2021-03-18 04:10:00|6731|6728.2|6727.1|6724.3|6731|6728.2|6727.1|6724.3|35
1616040900000|2021-03-18 04:15:00|6727|6724.2|6725.1|6722.3|6727|6724.2|6725|6722.2|34
1616041200000|2021-03-18 04:20:00|6725.3|6722.5|6726.4|6723.6|6727.9|6725.1|6725.1|6722.3|20
1616041500000|2021-03-18 04:25:00|6726.1|6723.3|6727.4|6724.6|6728.1|6725.3|6725.1|6722.3|21
1616041800000|2021-03-18 04:30:00|6726.9|6724.1|6728.8|6726|6731.2|6728.3|6726.9|6724.1|42
1616042100000|2021-03-18 04:35:00|6729.1|6726.3|6730.4|6727.6|6731.9|6729.1|6728.9|6726.1|20
1616042400000|2021-03-18 04:40:00|6730.8|6728|6731.4|6728.6|6732.9|6730.1|6730.1|6727.3|36
1616042700000|2021-03-18 04:45:00|6732.1|6729.3|6729.4|6726.6|6736.6|6733.8|6729.4|6726.6|47
1616043000000|2021-03-18 04:50:00|6729.8|6727|6733.9|6731.1|6734.1|6731.3|6728.4|6725.6|18
1616043300000|2021-03-18 04:55:00|6734.1|6731.3|6733.1|6730.3|6736.9|6734.1|6730.4|6727.6|139
1616043600000|2021-03-18 05:00:00|6732.7|6729.9|6729.1|6726.3|6734.1|6731.3|6728.4|6725.2|38
1616043900000|2021-03-18 05:05:00|6728.7|6725.9|6732.1|6729.3|6733.6|6730.8|6724.9|6722.1|111
1616044200000|2021-03-18 05:10:00|6731.4|6728.6|6733.4|6730.6|6734.9|6732.1|6729.9|6727.1|55
1616044500000|2021-03-18 05:15:00|6733.2|6730.4|6735.1|6732.3|6738.1|6735.3|6731.9|6729.1|93
1616044800000|2021-03-18 05:20:00|6735.3|6732.5|6734.6|6731.8|6737.6|6734.8|6733.6|6730.8|29
1616045100000|2021-03-18 05:25:00|6734.1|6731.3|6731.7|6728.9|6737.1|6734.3|6731.6|6728.8|31
1616045400000|2021-03-18 05:30:00|6732.1|6729.3|6736.4|6733.6|6738.1|6735.3|6724.6|6721.8|215
1616045700000|2021-03-18 05:35:00|6736.9|6734.1|6733.1|6730.3|6739.4|6736.6|6731.6|6728.8|177
1616046000000|2021-03-18 05:40:00|6734.2|6731.4|6733.4|6730.6|6736.9|6734.1|6731.4|6728.6|82
1616046300000|2021-03-18 05:45:00|6732.5|6729.7|6730|6727.2|6734|6731.2|6725.7|6722.9|297
1616046600000|2021-03-18 05:50:00|6729.9|6727.1|6721.9|6719.1|6729.9|6727.1|6717.9|6715.1|310
1616046900000|2021-03-18 05:55:00|6722|6719.2|6719.7|6716.9|6726|6723.2|6718.2|6715.4|113
1616047200000|2021-03-18 06:00:00|6720|6717.2|6722.4|6719.6|6724.5|6721.6|6715.2|6712.4|584
1616047500000|2021-03-18 06:05:00|6721.9|6719.1|6726.4|6723.6|6728.5|6725.7|6721.4|6718.6|173
1616047800000|2021-03-18 06:10:00|6726.9|6724.1|6723.2|6720.4|6727.9|6725.1|6723.2|6720.4|64
1616048100000|2021-03-18 06:15:00|6722.7|6719.9|6724.9|6722.1|6728.4|6725.6|6721|6718.2|58
1616048400000|2021-03-18 06:20:00|6725|6722.2|6736.7|6733.9|6737.2|6734.4|6724.9|6722.1|179
1616048700000|2021-03-18 06:25:00|6737|6734.2|6736.9|6734.1|6740.2|6737.4|6736.2|6733.4|150
1616049000000|2021-03-18 06:30:00|6736.2|6733.4|6745.2|6742.4|6747.2|6744.4|6736.2|6733.4|326
1616049300000|2021-03-18 06:35:00|6745.4|6742.6|6747.4|6744.6|6752.9|6750.1|6745.2|6742.4|636
1616049600000|2021-03-18 06:40:00|6747.5|6744.7|6748.5|6745.7|6750.5|6747.7|6744.5|6741.7|330
1616049900000|2021-03-18 06:45:00|6748.3|6745.5|6749.7|6746.9|6749.7|6746.9|6744.5|6741.7|139
1616050200000|2021-03-18 06:50:00|6749.5|6746.7|6749.7|6746.9|6754.5|6751.7|6747.7|6744.9|300
1616050500000|2021-03-18 06:55:00|6750|6747.2|6746.5|6743.7|6752.5|6749.7|6745.5|6742.7|238
1616050800000|2021-03-18 07:00:00|6746.3|6743.5|6759.7|6756.9|6761.5|6758.7|6746|6743.2|442
1616051100000|2021-03-18 07:05:00|6760.5|6757.7|6752.7|6749.9|6761.5|6758.7|6752.2|6749.4|306
1616051400000|2021-03-18 07:10:00|6751.2|6748.4|6740.8|6738|6751.2|6748.4|6740.2|6737.4|402
1616051700000|2021-03-18 07:15:00|6740|6737.2|6744.6|6741.8|6746|6743.2|6729.6|6726.8|770
1616052000000|2021-03-18 07:20:00|6745|6742.2|6730.3|6727.5|6746.3|6743.5|6730.1|6727.3|744
1616052300000|2021-03-18 07:25:00|6730.4|6727.6|6728.2|6725.4|6731.6|6728.8|6719.7|6716.9|774
1616052600000|2021-03-18 07:30:00|6727.7|6724.9|6713.2|6710.4|6728.9|6726.1|6713.2|6710.4|872
1616052900000|2021-03-18 07:35:00|6713.4|6710.6|6708.9|6706.1|6717.1|6714.3|6702.4|6699.6|1660
1616053200000|2021-03-18 07:40:00|6709.2|6706.4|6702.2|6699.4|6714.7|6711.9|6701|6698.2|1129
1616053500000|2021-03-18 07:45:00|6702.7|6699.9|6698.7|6695.9|6706.5|6703.7|6693.3|6690.5|921
1616053800000|2021-03-18 07:50:00|6699|6696.2|6707.5|6704.7|6708.4|6705.6|6699|6696.2|928
1616054100000|2021-03-18 07:55:00|6707.9|6705.1|6701.7|6698.9|6708.5|6705.7|6701|6698.2|479
1616054400000|2021-03-18 08:00:00|6701.5|6698.7|6714|6711.2|6715.7|6712.9|6701|6698.2|1191
1616054700000|2021-03-18 08:05:00|6714.4|6711.6|6700.8|6698|6715.7|6712.9|6700.3|6697.5|1790
1616055000000|2021-03-18 08:10:00|6700.3|6697.5|6704.5|6701.7|6708|6705.2|6700.3|6697.5|321
1616055300000|2021-03-18 08:15:00|6704|6701.2|6698.3|6695.5|6713|6710.2|6698.3|6695.5|861
1616055600000|2021-03-18 08:20:00|6696.3|6693.5|6695.8|6693|6700|6697.2|6692|6689.2|1542
1616055900000|2021-03-18 08:25:00|6695.5|6692.7|6689.3|6686.5|6699.8|6697|6685.3|6682.5|2435
1616056200000|2021-03-18 08:30:00|6689.1|6686.3|6695.6|6692.8|6695.6|6692.8|6686.6|6683.8|2762
1616056500000|2021-03-18 08:35:00|6695.3|6692.5|6704|6701.2|6712.3|6709.5|6694|6691.2|1864
1616056800000|2021-03-18 08:40:00|6704.5|6701.7|6708|6705.2|6713.3|6710|6702|6699.2|876
1616057100000|2021-03-18 08:45:00|6708.3|6705.5|6686.1|6683.3|6712|6709.2|6685.6|6682.8|1611
1616057400000|2021-03-18 08:50:00|6685.8|6683|6700.8|6698|6700.8|6698|6684.6|6681.8|848
1616057700000|2021-03-18 08:55:00|6700.6|6697.8|6701.1|6698.3|6707.1|6704.3|6696.6|6693.8|871
1616058000000|2021-03-18 09:00:00|6701.6|6698.8|6703.4|6700.6|6707.1|6704.3|6697.1|6694.3|424
1616058300000|2021-03-18 09:05:00|6703.9|6701.1|6713.1|6710.3|6717.6|6714.8|6703.3|6700.5|1296
1616058600000|2021-03-18 09:10:00|6713.3|6710.5|6712.9|6710.1|6717.6|6714.8|6708.3|6705.5|711
1616058900000|2021-03-18 09:15:00|6713.1|6710.3|6712.7|6709.9|6718.1|6715.3|6710.9|6708.1|689
1616059200000|2021-03-18 09:20:00|6712.9|6710.1|6716.7|6713.9|6718.7|6715.9|6711.2|6708.4|380
1616059500000|2021-03-18 09:25:00|6716.2|6713.4|6714.6|6711.8|6718.6|6715.8|6707.9|6705.1|1166
1616059800000|2021-03-18 09:30:00|6714.3|6711.5|6719.6|6716.8|6722.3|6719.5|6712.8|6710|425
1616060100000|2021-03-18 09:35:00|6719.3|6716.5|6721.1|6718.3|6722.6|6719.8|6715.6|6712.8|387
1616060400000|2021-03-18 09:40:00|6720.3|6717.5|6736.3|6733.5|6737.4|6734.6|6717.6|6714.8|1329
1616060700000|2021-03-18 09:45:00|6735.9|6733.1|6743.6|6740.8|6744.9|6742.1|6735.6|6732.8|1367
1616061000000|2021-03-18 09:50:00|6743.9|6741.1|6752.1|6749.3|6752.3|6749.5|6743.6|6740.8|528
1616061300000|2021-03-18 09:55:00|6752.3|6749.5|6756.2|6753.4|6756.9|6754.1|6746.9|6744.1|900
1616061600000|2021-03-18 10:00:00|6756.6|6753.8|6750.6|6747.8|6759.4|6756.6|6747.2|6744.4|1282
1616061900000|2021-03-18 10:05:00|6750.9|6748.1|6751.9|6749.1|6756.7|6753.9|6750.9|6748.1|740
1616062200000|2021-03-18 10:10:00|6752.1|6749.3|6745.9|6743.1|6754.2|6751.4|6743.7|6740.9|729
1616062500000|2021-03-18 10:15:00|6746.2|6743.4|6750.9|6748.1|6755.5|6752.7|6745.2|6742.4|355
1616062800000|2021-03-18 10:20:00|6751.2|6748.4|6742.9|6740.1|6753.9|6751.1|6742.2|6739.4|699
1616063100000|2021-03-18 10:25:00|6743.2|6740.4|6747.7|6744.9|6754|6751.2|6743.2|6740.4|399
1616063400000|2021-03-18 10:30:00|6747.9|6745.1|6762.5|6759.7|6763.5|6760.7|6746.9|6744.1|664
1616063700000|2021-03-18 10:35:00|6761.5|6758.7|6754|6751.2|6763|6760.2|6752.2|6749.4|563
1616064000000|2021-03-18 10:40:00|6753.9|6751.1|6757.5|6754.7|6759.2|6756.4|6753.5|6750.7|332
1616064300000|2021-03-18 10:45:00|6756.5|6753.7|6765.5|6762.7|6767.2|6764.4|6754.4|6751.6|820
1616064600000|2021-03-18 10:50:00|6765.7|6762.9|6781|6778.2|6783|6780.2|6764.5|6759.6|1948
1616064900000|2021-03-18 10:55:00|6780.7|6777.9|6782|6779.2|6784.9|6782.1|6776.9|6774.1|809
1616065200000|2021-03-18 11:00:00|6782.2|6779.4|6773.8|6771|6790.2|6787.4|6773.3|6770.5|1563
1616065500000|2021-03-18 11:05:00|6774.3|6771.5|6770.3|6767.5|6776.8|6774|6768.2|6765.4|502
1616065800000|2021-03-18 11:10:00|6770|6767.2|6765.5|6762.7|6772.5|6769.7|6763.8|6761|449
1616066100000|2021-03-18 11:15:00|6766|6763.2|6768.6|6765.8|6768.8|6766|6762.8|6760|308
1616066400000|2021-03-18 11:20:00|6768.8|6766|6768.3|6765.5|6770.3|6767.5|6764.1|6761.3|321
1616066700000|2021-03-18 11:25:00|6768.1|6765.3|6767.3|6764.5|6774|6771.2|6767.1|6764.3|302
1616067000000|2021-03-18 11:30:00|6767|6764.2|6765.8|6763|6768.5|6765.7|6763.3|6760.5|343
1616067300000|2021-03-18 11:35:00|6765.3|6762.5|6750.5|6747.7|6765.8|6763|6749.3|6746.5|1427
1616067600000|2021-03-18 11:40:00|6750.6|6747.8|6732.8|6730|6751.1|6748.3|6721.5|6718.7|1339
1616067900000|2021-03-18 11:45:00|6733.1|6730.3|6730.4|6727.6|6734|6731.2|6720.8|6718|1699
1616068200000|2021-03-18 11:50:00|6729.9|6727.1|6726.6|6723.8|6734.4|6731.6|6724.8|6722|957
1616068500000|2021-03-18 11:55:00|6726.9|6724.1|6731.9|6729.1|6733.8|6731|6724.8|6722|672
1616068800000|2021-03-18 12:00:00|6732.3|6729.5|6725.7|6722.9|6737.1|6734.3|6722.1|6719.3|2485
1616069100000|2021-03-18 12:05:00|6725.6|6722.8|6727.7|6724.9|6734.6|6731.8|6719.1|6716.3|1298
1616069400000|2021-03-18 12:10:00|6727.6|6724.8|6712.9|6710.1|6730.7|6727.9|6712.1|6709.3|3415
1616069700000|2021-03-18 12:15:00|6711.9|6709.1|6707.9|6705.1|6714.1|6711.3|6700.9|6698.1|1946
1616070000000|2021-03-18 12:20:00|6707.6|6704.8|6701.4|6698.6|6707.6|6704.8|6699|6696.2|3859
1616070300000|2021-03-18 12:25:00|6701.7|6698.9|6705.5|6702.7|6707.7|6704.9|6699.7|6696.9|1637
1616070600000|2021-03-18 12:30:00|6706.4|6703.6|6700.8|6698|6707.7|6704.9|6693.3|6690.5|2253
1616070900000|2021-03-18 12:35:00|6700.7|6697.9|6689.4|6686.6|6706.3|6703.5|6688.5|6685.7|1914
1616071200000|2021-03-18 12:40:00|6688.7|6685.9|6702.5|6699.7|6704|6701.2|6688|6685.2|1690
1616071500000|2021-03-18 12:45:00|6702.2|6699.4|6703.2|6700.4|6709.3|6706.5|6697.3|6694.5|1855
1616071800000|2021-03-18 12:50:00|6703|6700.2|6697|6694.2|6707.3|6704.5|6695|6692.2|1534
1616072100000|2021-03-18 12:55:00|6696.8|6694|6701.3|6698.5|6705.7|6702.9|6692.3|6689.5|481
1616072400000|2021-03-18 13:00:00|6701|6698.2|6664.3|6661.5|6701.2|6698.4|6658.8|6656|7870
1616072700000|2021-03-18 13:05:00|6664.6|6661.8|6648.6|6645.8|6668.6|6665.8|6645.5|6642.7|4942
1616073000000|2021-03-18 13:10:00|6648.5|6645.7|6666.7|6663.9|6676.2|6673.4|6647|6644.2|3778
1616073300000|2021-03-18 13:15:00|6667.7|6664.9|6653.3|6650.5|6667.7|6664.9|6652.6|6649.8|1644
1616073600000|2021-03-18 13:20:00|6653.6|6650.8|6655.6|6652.8|6658.6|6655.8|6650.1|6647.3|1931
1616073900000|2021-03-18 13:25:00|6654.5|6651.7|6640.6|6637.8|6661.7|6658.9|6640.3|6637.5|3373
1616074200000|2021-03-18 13:30:00|6640.8|6638|6635.6|6632.8|6648|6645.2|6627.3|6624.5|12572
1616074500000|2021-03-18 13:35:00|6635.4|6632.6|6627.9|6625.1|6635.6|6632.8|6611.3|6608.5|6030
1616074800000|2021-03-18 13:40:00|6627.8|6625|6618.1|6615.3|6639|6636.2|6617.9|6615.1|3295
1616075100000|2021-03-18 13:45:00|6617.6|6614.8|6616.3|6613.5|6623.6|6620.8|6612.3|6609.5|4202
1616075400000|2021-03-18 13:50:00|6615.9|6613.1|6630.6|6627.8|6631.9|6629.1|6606.6|6603.8|5114
1616075700000|2021-03-18 13:55:00|6630.3|6627.5|6640.9|6638.1|6645.6|6642.8|6622.3|6619.5|3670
1616076000000|2021-03-18 14:00:00|6641.3|6638.5|6615.6|6612.8|6645.6|6642.8|6615.6|6612.8|1823
1616076300000|2021-03-18 14:05:00|6615.9|6613.1|6616.6|6613.8|6628.3|6622.8|6607.4|6604.6|3633
1616076600000|2021-03-18 14:10:00|6616.4|6613.6|6598.6|6595.8|6618.9|6616.1|6592.2|6589.4|4203
1616076900000|2021-03-18 14:15:00|6597.9|6595.1|6591.9|6589.1|6600.2|6597.4|6585.9|6583.1|3348
1616077200000|2021-03-18 14:20:00|6591.6|6588.8|6546.1|6543.3|6593.9|6591.1|6532.2|6529.4|10564
1616077500000|2021-03-18 14:25:00|6545.9|6543.1|6528.9|6526.1|6552.9|6550.1|6525.4|6519|4705
1616077800000|2021-03-18 14:30:00|6529.1|6526.3|6535.7|6532.9|6540.1|6536.8|6511.2|6508.4|4957
1616078100000|2021-03-18 14:35:00|6535.2|6532.4|6540.5|6537.7|6549.2|6546.4|6526.2|6522.3|3492
1616078400000|2021-03-18 14:40:00|6539.7|6536.9|6532.7|6529.9|6540.2|6537.4|6525.9|6523.1|4079
1616078700000|2021-03-18 14:45:00|6532.2|6529.4|6509.2|6506.4|6537.5|6534.7|6505|6502.2|8262
1616079000000|2021-03-18 14:50:00|6509.5|6506.7|6496.7|6493.9|6509.5|6506.7|6485.5|6482.7|8139
1616079300000|2021-03-18 14:55:00|6496.5|6493.7|6500.8|6498|6508.8|6506|6489.8|6487|3071
1616079600000|2021-03-18 15:00:00|6500.7|6497.9|6503.8|6501|6503.8|6501|6480.5|6477.7|4990
1616079900000|2021-03-18 15:05:00|6503.3|6500.5|6524.5|6521.7|6529.7|6526.9|6501|6498.2|6924
1616080200000|2021-03-18 15:10:00|6524|6521.2|6513.7|6510.9|6527|6524.2|6506.5|6503.7|1941
1616080500000|2021-03-18 15:15:00|6513.5|6510.7|6517.5|6514.7|6528.5|6525.7|6504.2|6501.4|3986
1616080800000|2021-03-18 15:20:00|6517.9|6515.1|6509.5|6506.7|6518.4|6515.6|6506.9|6504.1|2013
1616081100000|2021-03-18 15:25:00|6509.9|6507.1|6509.9|6507.1|6511.2|6508.4|6503.2|6500.4|1366
1616081400000|2021-03-18 15:30:00|6510.2|6507.4|6513.4|6510.6|6514.2|6511.4|6500.5|6497.7|2534
1616081700000|2021-03-18 15:35:00|6513.7|6510.9|6510.5|6507.7|6517.9|6515.1|6503.7|6500.9|2571
1616082000000|2021-03-18 15:40:00|6510.9|6508.1|6513.5|6510.7|6517.5|6514.7|6505.9|6503.1|3310
1616082300000|2021-03-18 15:45:00|6513.9|6511.1|6517|6514.2|6524.9|6522.1|6511.9|6509.1|2677
1616082600000|2021-03-18 15:50:00|6517.5|6514.7|6519.5|6516.7|6521.9|6519.1|6512.5|6509.7|1098
1616082900000|2021-03-18 15:55:00|6518.5|6515.7|6520.4|6517.6|6521.9|6519.1|6505.9|6503.1|2101
1616083200000|2021-03-18 16:00:00|6520|6517.2|6546.7|6543.9|6546.9|6544.1|6519.9|6517.1|3600
1616083500000|2021-03-18 16:05:00|6546.9|6544.1|6539.9|6537.1|6552.9|6550.1|6530.5|6527.7|2041
1616083800000|2021-03-18 16:10:00|6539.5|6536.7|6535.5|6532.7|6540.5|6537.7|6534.7|6531.9|962
1616084100000|2021-03-18 16:15:00|6535.9|6533.1|6520.2|6517.4|6537.7|6534.9|6506.5|6503.7|2584
1616084400000|2021-03-18 16:20:00|6520.5|6517.7|6498.8|6496|6527.4|6524.6|6493.7|6490.9|3505
1616084700000|2021-03-18 16:25:00|6498.2|6495.4|6501.2|6498.4|6504.5|6501.7|6491.8|6489|4504
1616085000000|2021-03-18 16:30:00|6501.3|6498.5|6489.3|6486.5|6502.8|6500|6486.8|6484|3350
1616085300000|2021-03-18 16:35:00|6489.7|6486.9|6473.5|6470.7|6489.8|6487|6451.2|6448.4|6377
1616085600000|2021-03-18 16:40:00|6473.2|6470.4|6445.5|6442.7|6473.8|6471|6443.2|6440.4|2187
1616085900000|2021-03-18 16:45:00|6445.8|6443|6435.5|6432.7|6445.8|6443|6426.5|6423.7|5548
1616086200000|2021-03-18 16:50:00|6435.8|6433|6421.5|6418.7|6445.2|6442.4|6421.1|6418.3|3005
1616086500000|2021-03-18 16:55:00|6421.8|6419|6410.8|6408|6425.8|6423|6402|6399.2|2990
1616086800000|2021-03-18 17:00:00|6410.5|6407.7|6426|6423.2|6427|6424.2|6391.1|6388.3|3333
1616087100000|2021-03-18 17:05:00|6426.5|6423.7|6426|6423.2|6437.2|6434.4|6415.8|6413|2384
1616087400000|2021-03-18 17:10:00|6426.5|6423.7|6435.8|6433|6441.6|6438.8|6415|6412.2|2317
1616087700000|2021-03-18 17:15:00|6435.5|6432.7|6439.5|6436.7|6444.1|6441.2|6426.1|6423.3|1425
1616088000000|2021-03-18 17:20:00|6440.1|6437.3|6422.8|6420|6441.1|6438.3|6419.1|6416.3|1139
1616088300000|2021-03-18 17:25:00|6423.1|6420.3|6422.1|6419.3|6430.5|6427.7|6419.5|6416.7|2639
1616088600000|2021-03-18 17:30:00|6422|6419.2|6418|6415.2|6433.1|6430.3|6407.5|6404.7|1494
1616088900000|2021-03-18 17:35:00|6418.8|6416|6416.3|6413.5|6423.1|6420.3|6408.6|6405.8|1388
1616089200000|2021-03-18 17:40:00|6415.9|6413.1|6428.1|6425.3|6433.5|6430.7|6412.3|6409.5|1505
1616089500000|2021-03-18 17:45:00|6427.8|6425|6418.3|6415.5|6429.1|6426.3|6414.1|6411.3|701
1616089800000|2021-03-18 17:50:00|6418.6|6415.8|6430.8|6428|6431.1|6428.3|6418.6|6415.8|580
1616090100000|2021-03-18 17:55:00|6431.1|6428.3|6429.6|6426.8|6432.6|6429.8|6421.6|6418.8|940
1616090400000|2021-03-18 18:00:00|6429.8|6427|6397.3|6394.5|6431.1|6428.3|6392.8|6390|2347
1616090700000|2021-03-18 18:05:00|6398.8|6396|6361.8|6359|6398.8|6396|6358.4|6355.6|5652
1616091000000|2021-03-18 18:10:00|6361.1|6358.3|6328.6|6325.8|6362.6|6359.8|6313.1|6310.3|8056
1616091300000|2021-03-18 18:15:00|6328.3|6325.5|6313.4|6310.6|6328.3|6325.5|6288.8|6285.5|7334
1616091600000|2021-03-18 18:20:00|6313.7|6310.9|6299.9|6297.1|6326.4|6323.6|6296.7|6293.9|9632
1616091900000|2021-03-18 18:25:00|6299.7|6296.9|6309.7|6306.9|6324.2|6321.4|6299.1|6296.3|14486
1616092200000|2021-03-18 18:30:00|6309.1|6306.3|6296.7|6293.9|6317.7|6314.9|6293.4|6290.6|4576
1616092500000|2021-03-18 18:35:00|6296.4|6293.6|6273.7|6270.9|6296.9|6294.1|6256|6253.2|9075
1616092800000|2021-03-18 18:40:00|6273.4|6270.6|6291.2|6288.4|6297.4|6294.6|6270.9|6268.1|2824
1616093100000|2021-03-18 18:45:00|6291.5|6288.7|6307.7|6304.9|6307.7|6304.9|6288.2|6285.4|1562
1616093400000|2021-03-18 18:50:00|6307.5|6304.7|6290|6287.2|6308.4|6305.6|6290|6287.2|1365
1616093700000|2021-03-18 18:55:00|6290.2|6287.4|6254|6251.2|6294.9|6292.1|6246|6243.2|2587
1616094000000|2021-03-18 19:00:00|6253.7|6250.9|6245.7|6242.9|6269.2|6266.4|6244.9|6242.1|2690
1616094300000|2021-03-18 19:05:00|6245.5|6242.7|6249.4|6246.6|6267.4|6264.6|6237.7|6234.9|2564
1616094600000|2021-03-18 19:10:00|6249.2|6246.4|6247.2|6244.4|6256.5|6253.7|6235.3|6232.5|4547
1616094900000|2021-03-18 19:15:00|6246.5|6243.7|6240.2|6237.4|6257.7|6254.9|6231.7|6228.9|3748
1616095200000|2021-03-18 19:20:00|6238.5|6235.7|6233.2|6230.4|6246.7|6243.9|6230.5|6227.7|2235
1616095500000|2021-03-18 19:25:00|6233.8|6231|6220.8|6218|6233.8|6231|6211.3|6208.5|1863
1616095800000|2021-03-18 19:30:00|6220.5|6217.7|6150.2|6147.4|6220.8|6218|6134.3|6130.3|5174
1616096100000|2021-03-18 19:35:00|6149.8|6147|6192|6189.2|6201.3|6198.5|6149.5|6146.7|4097
1616096400000|2021-03-18 19:40:00|6191.8|6189|6187.3|6184.5|6199.5|6196.7|6184.2|6181.4|1167
1616096700000|2021-03-18 19:45:00|6187.5|6184.7|6205.5|6202.7|6206.5|6203.7|6172.5|6169.7|961
1616097000000|2021-03-18 19:50:00|6205.8|6203|6228.5|6225.7|6243.2|6240.4|6202.5|6199.7|1143
1616097300000|2021-03-18 19:55:00|6228.8|6226|6252.2|6249.4|6252.2|6249.4|6216.2|6213.4|845
1616097600000|2021-03-18 20:00:00|6252|6249.2|6264.5|6261.7|6275.8|6273|6242.5|6239.7|1449
1616097900000|2021-03-18 20:05:00|6264.2|6261.4|6242.2|6239.4|6266.7|6263.9|6240.5|6237.7|895
1616098200000|2021-03-18 20:10:00|6241.8|6239|6241.8|6239|6256.2|6253.4|6240.8|6238|760
1616098500000|2021-03-18 20:15:00|6242.3|6239.5|6232.3|6229.5|6243.8|6241|6225.5|6222.7|1245
1616098800000|2021-03-18 20:20:00|6232.5|6229.7|6240.1|6237.3|6244.3|6241.5|6231.5|6228.7|564
1616099100000|2021-03-18 20:25:00|6239.5|6236.7|6240.3|6237.5|6242.3|6239.5|6232.1|6229.3|378
1616099400000|2021-03-18 20:30:00|6240.1|6237.3|6241.1|6238.3|6245.5|6242.7|6237|6234.2|323
1616099700000|2021-03-18 20:35:00|6241.3|6238.5|6245.3|6242.5|6252.1|6249.3|6241.3|6238.5|109
1616100000000|2021-03-18 20:40:00|6245|6242.2|6256.8|6254|6259.1|6256.3|6244.3|6241.5|297
1616100300000|2021-03-18 20:45:00|6256.5|6253.7|6268.3|6265.5|6275.5|6272.7|6250.8|6248|327
1616100600000|2021-03-18 20:50:00|6268.5|6265.7|6264.2|6260.2|6273.6|6270.5|6264.1|6260.2|314
1616100900000|2021-03-18 20:55:00|6264.1|6261.3|6268.4|6258.4|6275.2|6272.2|6260.1|6254.4|276
1616101200000|2021-03-18 21:00:00|6267.7|6257.7|6260.7|6250.7|6267.7|6260|6260.5|6250.7|31
1616101500000|2021-03-18 21:05:00|6262.6|6252.6|6257.9|6253.9|6272.1|6266.2|6257.9|6252.6|29
1616101800000|2021-03-18 21:10:00|6264.4|6254.4|6275.9|6265.9|6276.2|6266.2|6264.4|6254.4|20
1616102100000|2021-03-18 21:15:00|6276.2|6266.2|6271.9|6267.9|6278.6|6270.3|6270.8|6264.7|10
1616102400000|2021-03-18 21:20:00|6276.9|6266.9|6278.4|6268.4|6278.6|6269.2|6270.8|6265.1|2
1616102700000|2021-03-18 21:25:00|6278.2|6268.2|6278.6|6268.6|6278.6|6268.6|6278.2|6268.2|0
1616103000000|2021-03-18 21:30:00|6278.4|6268.4|6279.7|6269.7|6279.7|6269.7|6278.4|6268.4|2
1616103300000|2021-03-18 21:35:00|6276.5|6272.5|6279.9|6269.9|6279.9|6272.5|6276.2|6269.7|12
1616103600000|2021-03-18 21:40:00|||||||||5
1616103900000|2021-03-18 21:45:00|6285.4|6275.4|6276.5|6272.5|6285.4|6277.2|6274.4|6267|37
1616104200000|2021-03-18 21:50:00|6276.9|6274.1|6280.9|6270.9|6282.9|6274.1|6272.9|6265.9|10
1616104500000|2021-03-18 21:55:00|6281|6271|6281.7|6271.7|6283.4|6278|6273.8|6268.5|14
1616112000000|2021-03-19 00:00:00|6286.7|6283.9|6272.5|6268.5|6298.6|6295.8|6265.7|6262.2|390
1616112300000|2021-03-19 00:05:00|6272.4|6269.6|6270.9|6268.1|6272.8|6269.6|6261.7|6258.9|182
1616112600000|2021-03-19 00:10:00|6271.4|6268.6|6273.1|6269.1|6286.2|6283.4|6271.4|6268.6|398
1616112900000|2021-03-19 00:15:00|6272.8|6268.8|6273.4|6270.6|6279.5|6276.6|6268.2|6265.4|161
1616113200000|2021-03-19 00:20:00|6273.7|6270.9|6283.1|6279.1|6288.8|6285.9|6273.4|6269.5|152
1616113500000|2021-03-19 00:25:00|6282.7|6279.9|6292.1|6288.1|6292.5|6289.2|6281.7|6278.5|103
1616113800000|2021-03-19 00:30:00|6291.4|6288.6|6284.5|6280.5|6291.8|6288.6|6281.7|6278.1|55
1616114100000|2021-03-19 00:35:00|6283.7|6280.9|6287.8|6283.8|6289.8|6286.6|6283.2|6280.4|547
1616114400000|2021-03-19 00:40:00|6287.4|6284.6|6282.8|6278.8|6291|6288.2|6282.7|6278.8|89
1616114700000|2021-03-19 00:45:00|6282.4|6279.6|6288.4|6285.6|6289.5|6286.1|6282.4|6279.6|73
1616115000000|2021-03-19 00:50:00|6288.7|6285.9|6304.4|6301.6|6304.9|6302.1|6288.4|6285.1|445
1616115300000|2021-03-19 00:55:00|6304|6301.2|6310.5|6306.5|6310.8|6307.6|6300.2|6297.4|623
1616115600000|2021-03-19 01:00:00|6310.1|6306.1|6314.7|6311.9|6315|6312.2|6299.4|6296.1|488
1616115900000|2021-03-19 01:05:00|6314.4|6311.6|6323|6320.2|6325.1|6321.7|6313|6310.2|377
1616116200000|2021-03-19 01:10:00|6322.7|6319.9|6320.4|6317.6|6328.1|6325.1|6317.4|6314.6|290
1616116500000|2021-03-19 01:15:00|6319.7|6316.9|6335.9|6333.1|6335.9|6333.1|6314.4|6311.6|671
1616116800000|2021-03-19 01:20:00|6335.5|6332.7|6327.7|6324.9|6339.4|6336.6|6327.7|6324.9|567
1616117100000|2021-03-19 01:25:00|6327.8|6325|6346.1|6342.1|6352.2|6349.4|6327.8|6325|605
1616117400000|2021-03-19 01:30:00|6345.2|6342.4|6349.7|6346.9|6354.3|6348.9|6343.2|6340.4|226
1616117700000|2021-03-19 01:35:00|6349.2|6346.4|6355.2|6352.4|6360.5|6357.7|6349.2|6346.4|606
1616118000000|2021-03-19 01:40:00|6354.8|6352|6359.5|6356.7|6361.8|6359|6350.7|6347.9|423
1616118300000|2021-03-19 01:45:00|6360.3|6357.5|6370|6367.2|6375.8|6373|6353.3|6349.8|1086
1616118600000|2021-03-19 01:50:00|6369.7|6366.9|6369.2|6366.4|6375.3|6372.5|6367.7|6364.8|431
1616118900000|2021-03-19 01:55:00|6369|6366.2|6367|6364.2|6371.6|6368.2|6363.5|6360.7|402
1616119200000|2021-03-19 02:00:00|6366.8|6364|6345.5|6342.7|6366.8|6364|6344.3|6341.5|285
1616119500000|2021-03-19 02:05:00|6345.3|6342.5|6335.7|6332.9|6348.8|6345.5|6333.7|6330.9|545
1616119800000|2021-03-19 02:10:00|6335.3|6332.5|6336.3|6333.5|6337.8|6335|6327.3|6324.5|289
1616120100000|2021-03-19 02:15:00|6336|6333.2|6338.5|6335.7|6344.2|6341.4|6335.3|6332.5|235
1616120400000|2021-03-19 02:20:00|6337.8|6335|6336.5|6333.7|6340|6337.2|6334|6330.8|188
1616120700000|2021-03-19 02:25:00|6337|6334.2|6344.3|6341.5|6352.9|6346.9|6336.3|6333.5|226
1616121000000|2021-03-19 02:30:00|6344.2|6341.4|6331.1|6327.1|6344.4|6341.4|6329.7|6326.9|186
1616121300000|2021-03-19 02:35:00|6330.3|6327.5|6321.3|6318.5|6330.3|6327.5|6320.7|6316.8|533
1616121600000|2021-03-19 02:40:00|6321.7|6318.9|6307.2|6304.4|6325.4|6322.5|6305.8|6303|712
1616121900000|2021-03-19 02:45:00|6306.8|6304|6312.3|6309.5|6313.8|6310.2|6300.3|6297.1|448
1616122200000|2021-03-19 02:50:00|6312.8|6308.8|6300.2|6297.4|6315.1|6311.5|6299.7|6296.8|424
1616122500000|2021-03-19 02:55:00|6300.7|6297.9|6295.4|6291.4|6305.4|6302.2|6290|6287.1|312
1616122800000|2021-03-19 03:00:00|6294.7|6291.9|6314.4|6310.4|6315.3|6312.5|6293.7|6290.4|658
1616123100000|2021-03-19 03:05:00|6313.3|6310.5|6313.7|6309.7|6317.4|6313.8|6311.1|6308.3|196
1616123400000|2021-03-19 03:10:00|6313|6310.2|6316.8|6314|6317.6|6314.8|6307.6|6304.7|137
1616123700000|2021-03-19 03:15:00|6317|6314.2|6334.1|6330.1|6334.1|6331.2|6317|6314.2|126
1616124000000|2021-03-19 03:20:00|6333.8|6331|6329.7|6325.7|6335.4|6332|6327.3|6324.5|125
1616124300000|2021-03-19 03:25:00|6330.1|6326.1|6320.6|6317.8|6330.1|6326.5|6319.6|6316.7|105
1616124600000|2021-03-19 03:30:00|6321.7|6317.7|6329.3|6326.5|6332.1|6329|6320.6|6317.2|104
1616124900000|2021-03-19 03:35:00|6328.8|6326|6335.8|6333|6335.8|6333|6326.1|6322.7|314
1616125200000|2021-03-19 03:40:00|6336|6333.2|6333|6330.2|6340.8|6338|6330.3|6327.1|239
1616125500000|2021-03-19 03:45:00|6333.3|6330.5|6335.1|6332.3|6336.8|6334|6330.3|6327.5|37
1616125800000|2021-03-19 03:50:00|6334.8|6332|6326.6|6323.8|6334.8|6332|6324.6|6321.8|33
1616126100000|2021-03-19 03:55:00|6326.8|6324|6326.6|6323.8|6329.4|6325.8|6325.1|6322.3|56
1616126400000|2021-03-19 04:00:00|6326.3|6323.5|6320.6|6317.8|6326.3|6323.5|6316.6|6312.7|132
1616126700000|2021-03-19 04:05:00|6320.5|6317.7|6322.3|6319.5|6323.5|6320.7|6319.1|6316.3|66
1616127000000|2021-03-19 04:10:00|6322.6|6319.8|6318.9|6316.1|6323.8|6321|6314.6|6311.8|63
1616127300000|2021-03-19 04:15:00|6319.4|6316.6|6324.3|6321.5|6326.3|6323.5|6318.9|6316.1|38
1616127600000|2021-03-19 04:20:00|6324.8|6322|6331.6|6328.8|6332.6|6329.8|6324.8|6322|128
1616127900000|2021-03-19 04:25:00|6331.1|6328.3|6329.6|6326.8|6331.6|6328.8|6328.1|6325.3|40
1616128200000|2021-03-19 04:30:00|6329.8|6327|6334.3|6331.5|6335.4|6332.5|6328.6|6325.8|50
1616128500000|2021-03-19 04:35:00|6335.3|6332.5|6337.1|6334.3|6337.3|6334.5|6329.6|6326.4|118
1616128800000|2021-03-19 04:40:00|6336.3|6333.5|6333.6|6330.8|6336.8|6334|6333.6|6330.8|25
1616129100000|2021-03-19 04:45:00|6334.1|6331.3|6335.6|6332.8|6336.8|6334|6332.6|6329.8|180
1616129400000|2021-03-19 04:50:00|6335.1|6332.3|6337.3|6334.5|6337.3|6334.5|6335.1|6332.3|87
1616129700000|2021-03-19 04:55:00|6336.9|6334.1|6339.3|6336.5|6339.4|6336.5|6336.6|6333.8|35
1616130000000|2021-03-19 05:00:00|6338.9|6336.1|6352.8|6350|6358.9|6353.1|6337.9|6335.1|512
1616130300000|2021-03-19 05:05:00|6352.6|6349.8|6340.6|6337.8|6352.6|6349.8|6337.1|6334.3|105
1616130600000|2021-03-19 05:10:00|6339.9|6337.1|6348.3|6345.5|6348.3|6345.5|6338.6|6335.8|110
1616130900000|2021-03-19 05:15:00|6348.8|6346|6331.9|6329.1|6348.8|6346|6331.1|6328.3|86
1616131200000|2021-03-19 05:20:00|6331.6|6328.8|6327.9|6325.1|6332.6|6329.8|6323.6|6320.8|219
1616131500000|2021-03-19 05:25:00|6328.3|6325.5|6326.6|6323.8|6330.4|6327.6|6325.3|6322.4|80
1616131800000|2021-03-19 05:30:00|6325.8|6323|6315.8|6313|6325.8|6323|6304.8|6302|445
1616132100000|2021-03-19 05:35:00|6315.9|6313.1|6301.2|6298.4|6322.8|6320|6298.7|6295.9|297
1616132400000|2021-03-19 05:40:00|6300.9|6298.1|6297.2|6294.4|6306.4|6303.6|6295.2|6292|364
1616132700000|2021-03-19 05:45:00|6297.9|6295.1|6309.2|6306.4|6309.6|6306.8|6297.9|6295|273
1616133000000|2021-03-19 05:50:00|6309.6|6306.8|6311.9|6309.1|6314.2|6311.4|6305.9|6302.7|255
1616133300000|2021-03-19 05:55:00|6312.4|6309.6|6307.9|6305.1|6316.3|6313.1|6306.7|6303.9|236
1616133600000|2021-03-19 06:00:00|6308.2|6305.4|6299.6|6296.8|6310.2|6307.4|6296.4|6293.6|258
1616133900000|2021-03-19 06:05:00|6299.4|6296.6|6289.2|6286.4|6300.6|6297.8|6288.7|6285.9|477
1616134200000|2021-03-19 06:10:00|6289.9|6287.1|6254.2|6251.4|6292.9|6290.1|6253.7|6250.9|1975
1616134500000|2021-03-19 06:15:00|6253.9|6251.1|6242.6|6239.8|6256.2|6253.4|6221.6|6216.5|2102
1616134800000|2021-03-19 06:20:00|6241.5|6238.7|6259.5|6256.7|6260.5|6257.1|6235.2|6232.4|891
1616135100000|2021-03-19 06:25:00|6260|6257.2|6266.2|6263.4|6271.9|6269.1|6259.2|6256.4|721
1616135400000|2021-03-19 06:30:00|6266.4|6263.6|6248.9|6246.1|6266.9|6264.1|6236.7|6233.9|1505
1616135700000|2021-03-19 06:35:00|6247.2|6244.4|6240.4|6237.6|6249.9|6247.1|6239.9|6236.6|848
1616136000000|2021-03-19 06:40:00|6239.9|6237.1|6245.2|6242.4|6248.4|6245.6|6236.7|6233.9|501
1616136300000|2021-03-19 06:45:00|6244.9|6242.1|6241.5|6238.7|6245.2|6242.4|6238.2|6235.4|554
1616136600000|2021-03-19 06:50:00|6241.9|6239.1|6252.7|6249.9|6254|6251.1|6241.5|6238.7|809
1616136900000|2021-03-19 06:55:00|6252.4|6249.6|6241.3|6238.5|6252.7|6249.9|6239.5|6236.7|297
1616137200000|2021-03-19 07:00:00|6241.2|6238.4|6269.7|6266.9|6273.2|6270.4|6229|6226.2|1403
1616137500000|2021-03-19 07:05:00|6269|6266.2|6287|6284.2|6288.7|6285.9|6266|6263.2|1518
1616137800000|2021-03-19 07:10:00|6286.7|6283.9|6300.3|6297.5|6309.3|6306.5|6278.2|6275.4|936
1616138100000|2021-03-19 07:15:00|6300.2|6297.4|6337.8|6335|6339.7|6336.9|6300.2|6297.4|1032
1616138400000|2021-03-19 07:20:00|6337.5|6334.7|6334.3|6331.5|6352.7|6349.9|6329.5|6326.7|1067
1616138700000|2021-03-19 07:25:00|6334.7|6331.9|6326.2|6323.4|6337.3|6334.5|6317.3|6314.5|1300
1616139000000|2021-03-19 07:30:00|6326.5|6323.7|6331.7|6328.9|6337.8|6335|6325|6322.2|704
1616139300000|2021-03-19 07:35:00|6331.2|6328.4|6339.7|6336.9|6342.3|6339.5|6331.2|6328.4|640
1616139600000|2021-03-19 07:40:00|6340|6337.2|6335.5|6332.7|6343.3|6340.5|6329.3|6326.5|775
1616139900000|2021-03-19 07:45:00|6335.1|6332.3|6317.5|6314.7|6339.8|6337|6316.3|6313.5|1213
1616140200000|2021-03-19 07:50:00|6317.8|6315|6265.9|6263.1|6324.3|6321.5|6265.7|6262.9|3682
1616140500000|2021-03-19 07:55:00|6266.3|6263.5|6304.2|6301.4|6306.2|6303.4|6264|6261.2|2334
1616140800000|2021-03-19 08:00:00|6304.5|6301.7|6287.9|6285.1|6306.4|6303.6|6281|6278.2|2084
1616141100000|2021-03-19 08:05:00|6287.2|6284.4|6309.8|6307|6312|6309.2|6287.2|6284.4|691
1616141400000|2021-03-19 08:10:00|6310|6307.2|6312.8|6310|6317.3|6314.5|6297.8|6295|822
1616141700000|2021-03-19 08:15:00|6313|6310.2|6321.3|6318.5|6321.3|6318.5|6306.3|6303.5|683
1616142000000|2021-03-19 08:20:00|6322|6319.2|6324.2|6321.4|6326.8|6324|6316.8|6314|834
1616142300000|2021-03-19 08:25:00|6324.5|6321.7|6346|6343.2|6350|6347.2|6321.8|6319|4566
1616142600000|2021-03-19 08:30:00|6347.2|6344.7|6357|6354.2|6371.3|6368.5|6344.8|6342|4540
1616142900000|2021-03-19 08:35:00|6356.5|6353.7|6381|6378.2|6381.3|6378.5|6354.5|6351.7|2138
1616143200000|2021-03-19 08:40:00|6380.7|6377.9|6393|6390.2|6405.3|6402.5|6376.3|6373.5|3254
1616143500000|2021-03-19 08:45:00|6392.7|6389.9|6381.5|6378.7|6396.2|6393.4|6378.7|6375.9|2774
1616143800000|2021-03-19 08:50:00|6380.5|6377.7|6407.7|6404.9|6423.3|6420.5|6380.5|6377.7|4016
1616144100000|2021-03-19 08:55:00|6407.3|6404.5|6416.7|6413.9|6418|6415.2|6401|6398.2|2092
1616144400000|2021-03-19 09:00:00|6417|6414.2|6424.7|6421.9|6425.8|6423|6404.3|6401.5|3124
1616144700000|2021-03-19 09:05:00|6424.5|6421.7|6422.7|6419.9|6425.5|6422.7|6415.3|6412.5|2144
1616145000000|2021-03-19 09:10:00|6422.5|6419.7|6428.2|6425.4|6429.3|6426.5|6421|6418.2|1695
1616145300000|2021-03-19 09:15:00|6426.2|6423.4|6413.2|6410.4|6429.3|6426.5|6408.7|6405.9|2522
1616145600000|2021-03-19 09:20:00|6413.7|6410.9|6434.6|6431.8|6436.3|6433.5|6406.5|6403.7|2176
1616145900000|2021-03-19 09:25:00|6435.1|6432.3|6397.8|6395|6445.3|6442.5|6397.7|6394.9|4246
1616146200000|2021-03-19 09:30:00|6398.2|6395.4|6401.2|6398.4|6410.7|6407.9|6394.7|6391.9|1374
1616146500000|2021-03-19 09:35:00|6401.7|6398.9|6401.3|6398.5|6417.1|6414.3|6398.1|6395.3|1228
1616146800000|2021-03-19 09:40:00|6400.6|6397.8|6409.4|6406.6|6410.4|6407.6|6391.6|6388.8|1718
1616147100000|2021-03-19 09:45:00|6407.4|6404.6|6413.4|6410.6|6417.8|6415|6405.6|6402.8|858
1616147400000|2021-03-19 09:50:00|6412.8|6410|6399.4|6396.6|6412.8|6410|6397.9|6395.1|629
1616147700000|2021-03-19 09:55:00|6399.6|6396.8|6398.6|6395.8|6401.1|6398.3|6391.3|6388.5|805
1616148000000|2021-03-19 10:00:00|6398.3|6395.5|6384.8|6382|6402|6399.2|6382|6379.2|2211
1616148300000|2021-03-19 10:05:00|6384.6|6381.8|6379.8|6377|6392.5|6389.7|6378.3|6375.5|1359
1616148600000|2021-03-19 10:10:00|6379.6|6376.8|6377|6374.2|6384.3|6381.5|6376|6373.2|635
1616148900000|2021-03-19 10:15:00|6377.1|6374.3|6389.8|6387|6401|6398.2|6374|6371.2|705
1616149200000|2021-03-19 10:20:00|6390|6387.2|6400.8|6398|6409.6|6406.8|6383.3|6380.5|1034
1616149500000|2021-03-19 10:25:00|6400.5|6397.7|6411.6|6408.8|6411.6|6408.8|6388.5|6385.7|1541
1616149800000|2021-03-19 10:30:00|6411.3|6408.5|6398.9|6396.1|6417.3|6414.5|6398.6|6395.8|603
1616150100000|2021-03-19 10:35:00|6399.8|6397|6399.6|6396.8|6407.9|6405.1|6395|6392.2|409
1616150400000|2021-03-19 10:40:00|6399.5|6396.7|6399.1|6396.3|6402.5|6399.7|6391|6388.2|404
1616150700000|2021-03-19 10:45:00|6398.8|6396|6384|6381.2|6399.3|6396.5|6381.6|6378.8|4033
1616151000000|2021-03-19 10:50:00|6383.8|6381|6373|6370.2|6388|6385.2|6369|6366.2|2883
1616151300000|2021-03-19 10:55:00|6372.6|6369.8|6361.5|6358.7|6375|6372.2|6356.3|6353.5|4146
1616151600000|2021-03-19 11:00:00|6361.3|6358.5|6349.3|6346.5|6366.3|6363.5|6348.5|6345.7|4842
1616151900000|2021-03-19 11:05:00|6349.7|6346.9|6360.7|6357.9|6363|6360.2|6349.7|6346.9|1957
1616152200000|2021-03-19 11:10:00|6360.5|6357.7|6335|6332.2|6361.3|6358.5|6334.3|6331.5|1254
1616152500000|2021-03-19 11:15:00|6334.5|6331.7|6335.5|6332.7|6350.7|6347.9|6334.3|6331.5|1174
1616152800000|2021-03-19 11:20:00|6335.3|6332.5|6341.5|6338.7|6345.2|6342.4|6333|6330.2|814
1616153100000|2021-03-19 11:25:00|6341.3|6338.5|6327.9|6325.1|6343.5|6340.7|6326.7|6323.9|6759
1616153400000|2021-03-19 11:30:00|6328.3|6325.5|6330.5|6327.7|6335.7|6332.9|6325.4|6322.6|1408
1616153700000|2021-03-19 11:35:00|6329.9|6327.1|6319.2|6316.4|6334.7|6331.9|6317.2|6314.4|1039
1616154000000|2021-03-19 11:40:00|6318.9|6316.1|6326.4|6323.6|6330|6327.2|6315.2|6312.4|4500
1616154300000|2021-03-19 11:45:00|6325.4|6322.6|6339.7|6336.9|6342.2|6339.4|6322.7|6319.9|2233
1616154600000|2021-03-19 11:50:00|6340|6337.2|6312.4|6309.6|6344.9|6342.1|6311.7|6308.9|2926
1616154900000|2021-03-19 11:55:00|6312.7|6309.9|6290.6|6287.8|6316.2|6313.4|6289|6286.2|9489
1616155200000|2021-03-19 12:00:00|6290.1|6287.3|6271.3|6268.5|6300.8|6298|6269.5|6266.7|5615
1616155500000|2021-03-19 12:05:00|6271.5|6268.7|6318.8|6316|6323.1|6320.3|6271.5|6268.7|6096
1616155800000|2021-03-19 12:10:00|6319.1|6316.3|6321.1|6318.3|6328.6|6325.8|6310.1|6307.3|2918
1616156100000|2021-03-19 12:15:00|6321.3|6318.5|6310.5|6307.7|6330.5|6327.7|6304.8|6302|3724
1616156400000|2021-03-19 12:20:00|6310.3|6307.5|6292.8|6290|6312.6|6309.8|6283.3|6280.5|2433
1616156700000|2021-03-19 12:25:00|6293.5|6290.7|6282|6279.2|6300.5|6297.7|6267.5|6264.7|2466
1616157000000|2021-03-19 12:30:00|6281.6|6278.8|6270.6|6267.8|6295.3|6292.5|6268.6|6265.8|2267
1616157300000|2021-03-19 12:35:00|6271|6268.2|6288.5|6285.7|6290.4|6287.6|6267.5|6264.7|2899
1616157600000|2021-03-19 12:40:00|6288.1|6285.3|6289.1|6286.3|6295.4|6292.6|6279.8|6277|3380
1616157900000|2021-03-19 12:45:00|6288.8|6286|6260.8|6258|6288.8|6286|6257.9|6255.1|3155
1616158200000|2021-03-19 12:50:00|6260.6|6257.8|6238.6|6235.8|6268.8|6266|6236.4|6233.6|3681
1616158500000|2021-03-19 12:55:00|6239.3|6236.5|6249.8|6247|6253.7|6250.9|6235.6|6232.8|2530
1616158800000|2021-03-19 13:00:00|6249.5|6246.7|6250.6|6247.8|6250.6|6247.8|6219.8|6217|4260
1616159100000|2021-03-19 13:05:00|6250.2|6247.4|6307.9|6305.1|6309.1|6306.3|6249.7|6246.9|4587
1616159400000|2021-03-19 13:10:00|6307.6|6304.8|6300.9|6298.1|6310.9|6308.1|6297.1|6294.3|2415
1616159700000|2021-03-19 13:15:00|6300.6|6297.8|6280.2|6277.4|6304.2|6301.4|6260.7|6257.9|3671
1616160000000|2021-03-19 13:20:00|6279.9|6277.1|6279.4|6276.6|6301.6|6298.8|6262.7|6259.9|4661
1616160300000|2021-03-19 13:25:00|6280.1|6277.3|6290.2|6287.4|6301.8|6298.3|6272.7|6269.9|2068
1616160600000|2021-03-19 13:30:00|6290.7|6287.9|6273.1|6270.3|6298.7|6295.9|6268.4|6265.6|3011
1616160900000|2021-03-19 13:35:00|6273.2|6270.4|6242.9|6240.1|6273.2|6270.4|6240.2|6237.4|3543
1616161200000|2021-03-19 13:40:00|6242.6|6239.8|6222.2|6219.4|6249.2|6246.4|6215.4|6212.6|3480
1616161500000|2021-03-19 13:45:00|6222.4|6219.6|6203.4|6200.6|6224.6|6221.8|6202.4|6199.6|2860
1616161800000|2021-03-19 13:50:00|6204.4|6201.6|6240.7|6237.9|6253.7|6250.9|6202.4|6199.6|2501
1616162100000|2021-03-19 13:55:00|6241.1|6238.3|6265.6|6262.8|6278.1|6275.3|6229.9|6227.1|2745
1616162400000|2021-03-19 14:00:00|6265.1|6262.3|6243.3|6240.5|6272.1|6269.3|6240.8|6238|1947
1616162700000|2021-03-19 14:05:00|6242.8|6240|6237.1|6234.3|6242.8|6240|6224.9|6222.1|2256
1616163000000|2021-03-19 14:10:00|6237.4|6234.6|6229.4|6226.6|6243.6|6240.8|6214.9|6212.1|2440
1616163300000|2021-03-19 14:15:00|6229.7|6226.9|6270.9|6268.1|6272.7|6269.9|6219.4|6216.6|3441
1616163600000|2021-03-19 14:20:00|6271.6|6268.8|6269.9|6267.1|6277.6|6274.8|6263.4|6260.6|2313
1616163900000|2021-03-19 14:25:00|6270.3|6267.5|6288.5|6285.7|6292.5|6289.2|6266.3|6263.5|2921
1616164200000|2021-03-19 14:30:00|6288.9|6286.1|6300|6297.2|6301.4|6298.6|6287|6284.2|3508
1616164500000|2021-03-19 14:35:00|6299.7|6296.9|6318.5|6315.7|6320.3|6317.5|6299.4|6296.6|5135
1616164800000|2021-03-19 14:40:00|6319|6316.2|6327.6|6324.8|6330.6|6327.8|6310.5|6307.7|3090
1616165100000|2021-03-19 14:45:00|6328|6325.2|6346|6343.2|6354.6|6351.8|6325.5|6322.7|3874
1616165400000|2021-03-19 14:50:00|6346.1|6343.3|6370.6|6367.8|6374.1|6371.3|6345|6342.2|3050
1616165700000|2021-03-19 14:55:00|6370.9|6368.1|6383.9|6381.1|6396.4|6393.6|6369.6|6366.8|3816
1616166000000|2021-03-19 15:00:00|6384.5|6381.7|6360.6|6357.8|6389.5|6386.7|6360.6|6357.8|3341
1616166300000|2021-03-19 15:05:00|6360.3|6357.5|6378.9|6376.1|6383.2|6380.4|6359.6|6356.8|1747
1616166600000|2021-03-19 15:10:00|6378.6|6375.8|6379.6|6376.8|6384.2|6381.4|6354.9|6352.1|1473
1616166900000|2021-03-19 15:15:00|6378.7|6375.9|6349.2|6346.4|6379.2|6376.4|6347.7|6344.9|1060
1616167200000|2021-03-19 15:20:00|6349.1|6346.3|6347.7|6344.9|6362.6|6359.8|6339.9|6337.1|2325
1616167500000|2021-03-19 15:25:00|6347.9|6345.1|6353.7|6350.9|6366.5|6363.7|6344.2|6341.4|1344
1616167800000|2021-03-19 15:30:00|6353.9|6351.1|6365.4|6362.6|6372.2|6369.4|6353.7|6350.9|1180
1616168100000|2021-03-19 15:35:00|6365.5|6362.7|6361.4|6358.6|6376.2|6373.4|6359.4|6356.6|791
1616168400000|2021-03-19 15:40:00|6361.7|6358.9|6369.3|6366.5|6373.8|6371|6361.7|6358.9|1561
1616168700000|2021-03-19 15:45:00|6369.2|6366.4|6349|6346.2|6369.2|6366.4|6347|6344.2|1636
1616169000000|2021-03-19 15:50:00|6348.7|6345.9|6353|6350.2|6358.8|6356|6344|6341.2|1461
1616169300000|2021-03-19 15:55:00|6352.7|6349.9|6370.2|6367.4|6372.5|6369.7|6345.7|6342.9|1453
1616169600000|2021-03-19 16:00:00|6370.3|6367.5|6391.6|6388.8|6391.8|6389|6370.2|6367.4|1928
1616169900000|2021-03-19 16:05:00|6391.1|6388.3|6387.6|6384.8|6395.5|6392.7|6380.8|6378|2394
1616170200000|2021-03-19 16:10:00|6388|6385.2|6394|6391.2|6395.5|6392.7|6385.6|6382.8|1696
1616170500000|2021-03-19 16:15:00|6393.8|6391|6400.1|6397.3|6405.1|6402.3|6393.5|6390.7|1972
1616170800000|2021-03-19 16:20:00|6399.8|6397|6390.5|6387.7|6402|6399.2|6387.3|6384.5|2550
1616171100000|2021-03-19 16:25:00|6390.6|6387.8|6394.5|6391.7|6400.2|6397.4|6390.4|6387.6|2661
1616171400000|2021-03-19 16:30:00|6393.8|6391|6398.5|6395.7|6402.1|6399.3|6392.1|6389.3|3370
1616171700000|2021-03-19 16:35:00|6398.1|6395.3|6425.1|6422.3|6427.1|6424.3|6393.1|6390.3|2981
1616172000000|2021-03-19 16:40:00|6424.8|6422|6423.8|6421|6428.8|6426|6417|6414.2|2018
1616172300000|2021-03-19 16:45:00|6424.4|6421.6|6421.9|6419.1|6430.1|6427.3|6421.1|6418.3|1180
1616172600000|2021-03-19 16:50:00|6422.3|6419.5|6431.1|6428.3|6432.8|6430|6419.8|6417|1633
1616172900000|2021-03-19 16:55:00|6430.8|6428|6449.3|6446.5|6452.4|6449.6|6430.1|6427.3|1913
1616173200000|2021-03-19 17:00:00|6449.6|6446.8|6460.6|6457.8|6469.6|6466.8|6443|6440.2|1957
1616173500000|2021-03-19 17:05:00|6461.1|6458.3|6459.5|6456.7|6468.5|6465.7|6451.5|6448.7|2074
1616173800000|2021-03-19 17:10:00|6459.6|6456.8|6471|6468.2|6472.5|6469.7|6450.2|6447.4|1973
1616174100000|2021-03-19 17:15:00|6471.3|6468.5|6457.4|6454.6|6478.5|6475.7|6456.2|6453.4|3414
1616174400000|2021-03-19 17:20:00|6457.5|6454.7|6448.2|6445.4|6466.6|6463.8|6448.2|6445.4|2074
1616174700000|2021-03-19 17:25:00|6448.4|6445.6|6425.1|6422.3|6451.9|6449.1|6423.2|6420.4|1598
1616175000000|2021-03-19 17:30:00|6424.7|6421.9|6408.4|6405.6|6433.7|6430.9|6405.9|6403.1|1997
1616175300000|2021-03-19 17:35:00|6407.7|6404.9|6413.5|6410.7|6421.2|6418.4|6405.5|6402.7|1208
1616175600000|2021-03-19 17:40:00|6413.9|6411.1|6425.5|6422.7|6427.9|6425.1|6411.9|6409.1|952
1616175900000|2021-03-19 17:45:00|6425.9|6423.1|6435.3|6432.5|6436.8|6434|6424.2|6421.4|1092
1616176200000|2021-03-19 17:50:00|6435.5|6432.7|6430.2|6427.4|6442.8|6440|6424.3|6421.5|787
1616176500000|2021-03-19 17:55:00|6430.3|6427.5|6434.6|6431.8|6435.8|6433|6423.8|6421|1461
1616176800000|2021-03-19 18:00:00|6434.3|6431.5|6446.9|6444.1|6450.7|6445.3|6431.6|6428.8|1412
1616177100000|2021-03-19 18:05:00|6446.4|6443.6|6426.5|6423.7|6447.1|6444.3|6423.5|6420.7|1361
1616177400000|2021-03-19 18:10:00|6426.6|6423.8|6439.4|6436.6|6440.1|6437.3|6422.8|6420|2649
1616177700000|2021-03-19 18:15:00|6439.1|6436.3|6430.3|6427.5|6439.4|6436.6|6422.8|6420|885
1616178000000|2021-03-19 18:20:00|6430.4|6427.6|6428.8|6426|6435.5|6432.7|6423.2|6420.4|1481
1616178300000|2021-03-19 18:25:00|6428.7|6425.9|6446.2|6443.4|6448.2|6445.4|6423.5|6420.7|3669
1616178600000|2021-03-19 18:30:00|6445.8|6443|6448.5|6445.7|6449.8|6447|6438.9|6436.1|2199
1616178900000|2021-03-19 18:35:00|6447.8|6445|6450.7|6447.9|6451|6448.2|6444.8|6442|881
1616179200000|2021-03-19 18:40:00|6450.5|6447.7|6459.5|6456.7|6459.8|6457|6448.7|6445.9|861
1616179500000|2021-03-19 18:45:00|6459.2|6456.4|6458.8|6456|6461.8|6459|6456.2|6453.4|465
1616179800000|2021-03-19 18:50:00|6459.3|6456.5|6442.8|6440|6461.5|6458.7|6442.5|6439.7|604
1616180100000|2021-03-19 18:55:00|6442.5|6439.7|6451.1|6448.3|6453.8|6451|6440.7|6437.9|467
1616180400000|2021-03-19 19:00:00|6450.6|6447.8|6450.1|6447.3|6456.8|6454|6450.1|6447.3|291
1616180700000|2021-03-19 19:05:00|6449.8|6447|6450.1|6447.3|6455.1|6452.3|6447.3|6444.5|236
1616181000000|2021-03-19 19:10:00|6450.6|6447.8|6442.8|6440|6452.3|6449.5|6441.8|6439|292
1616181300000|2021-03-19 19:15:00|6443.1|6440.3|6456.1|6453.3|6456.1|6453.3|6442.8|6440|141
1616181600000|2021-03-19 19:20:00|6456.8|6454|6457.6|6454.8|6459.1|6456.3|6455.1|6452.3|354
1616181900000|2021-03-19 19:25:00|6457.9|6455.1|6453.5|6450.7|6465.4|6462.6|6452.5|6449.7|614
1616182200000|2021-03-19 19:30:00|6453.6|6450.8|6457.3|6454.5|6458.3|6455.5|6450.6|6447.8|589
1616182500000|2021-03-19 19:35:00|6456.8|6454|6463.9|6461.1|6463.9|6461.1|6454.9|6452.1|70
1616182800000|2021-03-19 19:40:00|6464.3|6461.5|6470.9|6468.1|6475.4|6472.3|6463.1|6460.3|249
1616183100000|2021-03-19 19:45:00|6470.8|6468|6456.9|6454.1|6470.9|6468.1|6456.4|6453.6|137
1616183400000|2021-03-19 19:50:00|6456.8|6454|6453.8|6451|6458.4|6455.6|6451.1|6448.3|534
1616183700000|2021-03-19 19:55:00|6453.6|6450.8|6445.1|6442.3|6453.6|6450.8|6444.4|6441.6|135
1616184000000|2021-03-19 20:00:00|6445.5|6442.7|6444.8|6442|6448|6445.2|6441.8|6439|179
1616184300000|2021-03-19 20:05:00|6444.9|6442.1|6448.6|6445.8|6450.3|6447.5|6443.8|6441|57
1616184600000|2021-03-19 20:10:00|6448.3|6445.5|6447.8|6445|6450|6447.2|6443.6|6440.8|64
1616184900000|2021-03-19 20:15:00|6447.9|6445.1|6448.3|6445.5|6449.8|6447|6445.9|6443.1|49
1616185200000|2021-03-19 20:20:00|6448.1|6445.3|6442|6439.2|6448.9|6446.1|6441.5|6438.7|156
1616185500000|2021-03-19 20:25:00|6442.3|6439.5|6447.6|6444.8|6450.1|6447.3|6442.3|6439.5|125
1616185800000|2021-03-19 20:30:00|6447.1|6444.3|6440.5|6437.7|6448.1|6445.3|6437.5|6434.7|101
1616186100000|2021-03-19 20:35:00|6440.6|6437.8|6443.5|6440.7|6446|6443.2|6440.5|6437.7|44
1616186400000|2021-03-19 20:40:00|6443.3|6440.5|6443.5|6440.7|6444.5|6441.7|6440.5|6437.7|72
1616186700000|2021-03-19 20:45:00|6443.6|6440.8|6434|6431.2|6445|6442.2|6428.6|6425.6|156
1616187000000|2021-03-19 20:50:00|6434.3|6431.5|6437|6434.2|6444.1|6441.2|6431|6428.2|90
1616187300000|2021-03-19 20:55:00|6437.7|6433.7|6447.4|6437.4|6448.9|6444|6436|6431.1|122
1616187600000|2021-03-19 21:00:00|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|0
1616364000000|2021-03-21 22:00:00|6457.1|6454.3|6407.1|6397.1|6469.8|6463.4|6405.2|6396.7|369
1616364300000|2021-03-21 22:05:00|6406.7|6396.7|6410.5|6400.5|6420.8|6413.3|6397.8|6391.7|174
1616364600000|2021-03-21 22:10:00|6410.9|6400.9|6422.4|6412.4|6424.4|6417.5|6409.9|6400.9|62
1616364900000|2021-03-21 22:15:00|6419.5|6415.5|6421.5|6417.5|6425.5|6419.3|6415.2|6407.9|22
1616365200000|2021-03-21 22:20:00|6420.9|6416.9|6414|6404|6420.9|6416.9|6404.8|6399.4|56
1616365500000|2021-03-21 22:25:00|6411.5|6407.5|6413.1|6410.3|6419.5|6411.5|6410.9|6404|17
1616365800000|2021-03-21 22:30:00|6414.2|6410.2|6411.3|6407.3|6419.8|6413.6|6408.9|6401.8|63
1616366100000|2021-03-21 22:35:00|6410.9|6406.9|6413.4|6403.4|6417.4|6410.4|6408.3|6401.4|8
1616366400000|2021-03-21 22:40:00|6410.9|6406.9|6412.8|6410|6414.3|6411.5|6410.9|6406.9|9
1616366700000|2021-03-21 22:45:00|6413.3|6409.3|6411.8|6401.8|6413.3|6409.3|6406.8|6401.8|3
1616367000000|2021-03-21 22:50:00|6411.4|6401.4|6403.9|6399.9|6413.8|6408|6403.6|6399.9|18
1616367300000|2021-03-21 22:55:00|6403.4|6400.6|6405.2|6402.4|6409.4|6403.4|6403.4|6398|14
1616367600000|2021-03-21 23:00:00|6405.7|6401.7|6404.9|6402.1|6405.7|6402.9|6396.8|6391.3|203
1616367900000|2021-03-21 23:05:00|6404.6|6401.8|6403.9|6399.9|6406.2|6403.4|6401.7|6397.7|26
1616368200000|2021-03-21 23:10:00|6404.3|6400.3|6410.3|6406.3|6411.5|6407|6401.2|6397.7|135
1616368500000|2021-03-21 23:15:00|6409.2|6406.4|6405.8|6403|6409.7|6406.4|6404.8|6400.9|9
1616368800000|2021-03-21 23:20:00|6404.8|6402|6410.6|6407.8|6412.3|6409|6404.8|6402|9
1616369100000|2021-03-21 23:25:00|6410.3|6406.3|6409.2|6406.4|6412.8|6408.9|6407.8|6402.3|29
1616369400000|2021-03-21 23:30:00|6408.8|6406|6403.2|6400.4|6410.3|6407.4|6403.2|6399.3|9
1616369700000|2021-03-21 23:35:00|6403.9|6399.9|6401.7|6398.9|6404.2|6401.4|6398.4|6394.9|27
1616370000000|2021-03-21 23:40:00|6401.3|6398.5|6399.5|6396.7|6401.6|6398.5|6399.5|6396.3|5
1616370300000|2021-03-21 23:45:00|6399.2|6396.4|6390.4|6387.6|6400.6|6397.4|6385.2|6381.9|131
1616370600000|2021-03-21 23:50:00|6390.8|6388|6390.4|6387.6|6394.5|6391.2|6389|6386.1|107
1616370900000|2021-03-21 23:55:00|6391.1|6387.1|6389.5|6385.5|6393|6390.2|6387|6382|95
1616371200000|2021-03-22 00:00:00|6389.9|6385.9|6363.5|6360.7|6390.5|6387.7|6361.2|6357.6|399
1616371500000|2021-03-22 00:05:00|6363.2|6360.4|6365.5|6362.7|6371.9|6368.6|6360.5|6357.7|99
1616371800000|2021-03-22 00:10:00|6364.8|6362|6378.5|6374.5|6383.7|6380.9|6364.2|6360.3|169
1616372100000|2021-03-22 00:15:00|6378.9|6374.9|6372.8|6370|6378.9|6374.9|6371.8|6369|46
1616372400000|2021-03-22 00:20:00|6373.2|6370.4|6379.4|6376.6|6380.2|6377.4|6371.7|6368.5|38
1616372700000|2021-03-22 00:25:00|6379.8|6377|6381.8|6379|6382.2|6379.4|6374.8|6371.3|46
1616373000000|2021-03-22 00:30:00|6381.7|6378.9|6380.8|6378|6387.3|6384|6380.2|6377.3|54
1616373300000|2021-03-22 00:35:00|6381.3|6377.3|6387.8|6385|6389.8|6387|6380.8|6377.3|85
1616373600000|2021-03-22 00:40:00|6387.9|6385.1|6385.8|6383|6392.3|6389.5|6385.5|6382.7|144
1616373900000|2021-03-22 00:45:00|6385.9|6383.1|6385.2|6382.4|6386.8|6384|6385.2|6382.3|31
1616374200000|2021-03-22 00:50:00|6385.7|6382.9|6381.1|6378.3|6389.4|6386.6|6379.1|6375.9|105
1616374500000|2021-03-22 00:55:00|6380.9|6378.1|6374.1|6371.3|6382.2|6378.8|6373.9|6370.6|53
1616374800000|2021-03-22 01:00:00|6375.1|6372.3|6382.8|6380|6383.6|6380.5|6365|6362.2|299
1616375100000|2021-03-22 01:05:00|6383.1|6380.3|6368|6365.2|6387.2|6384.3|6366.5|6363.7|235
1616375400000|2021-03-22 01:10:00|6368.3|6365.5|6362.5|6359.7|6374.2|6371.3|6361.1|6358.2|202
1616375700000|2021-03-22 01:15:00|6363.2|6359.2|6366.1|6363.3|6372.5|6369.7|6362.9|6359.2|107
1616376000000|2021-03-22 01:20:00|6366.6|6362.6|6369.3|6366.5|6373|6370|6366.1|6362.6|60
1616376300000|2021-03-22 01:25:00|6370.4|6367.6|6376.3|6373.5|6377.9|6375.1|6368.8|6366|132
1616376600000|2021-03-22 01:30:00|6376.2|6373.4|6378.9|6376.1|6382.1|6379.3|6374.5|6371.6|113
1616376900000|2021-03-22 01:35:00|6379.1|6376.3|6390.1|6387.3|6390.2|6387.3|6379.1|6376.3|220
1616377200000|2021-03-22 01:40:00|6389.8|6387|6398.1|6395.3|6399.1|6396.3|6389.1|6385.9|239
1616377500000|2021-03-22 01:45:00|6398.5|6395.7|6405.8|6403|6407.8|6405|6398.5|6395.7|335
1616377800000|2021-03-22 01:50:00|6406.9|6402.9|6408.8|6406|6409.4|6406.6|6402.8|6399.9|83
1616378100000|2021-03-22 01:55:00|6409|6406.2|6410.5|6407.7|6414.9|6412|6405.8|6402.5|104
1616378400000|2021-03-22 02:00:00|6411.2|6407.2|6402.2|6399.4|6418.2|6414.7|6401.7|6398.2|240
1616378700000|2021-03-22 02:05:00|6401.9|6399.1|6402.1|6399.3|6404.7|6401.9|6397.5|6393.8|186
1616379000000|2021-03-22 02:10:00|6402.9|6400.1|6414.7|6411.9|6415.2|6412.3|6402.9|6400.1|488
1616379300000|2021-03-22 02:15:00|6415.5|6412.7|6423.7|6420.9|6424.6|6421.8|6413.4|6409.8|159
1616379600000|2021-03-22 02:20:00|6424.1|6421.3|6436|6433.2|6438|6435.2|6421.5|6418.7|301
1616379900000|2021-03-22 02:25:00|6435.7|6432.9|6431.7|6427.7|6439.2|6435.8|6426.9|6423.5|348
1616380200000|2021-03-22 02:30:00|6431.3|6428.5|6436|6433.2|6440.1|6436.9|6431|6427.7|173
1616380500000|2021-03-22 02:35:00|6435.2|6432.4|6431|6428.2|6439.7|6436.9|6428|6425.1|64
1616380800000|2021-03-22 02:40:00|6430.6|6427.8|6422.7|6418.7|6432.6|6429.8|6422|6418.7|89
1616381100000|2021-03-22 02:45:00|6421.6|6418.8|6418.4|6415.6|6426.1|6423.2|6416|6413.2|107
1616381400000|2021-03-22 02:50:00|6417.6|6414.8|6434.1|6431.3|6434.6|6431.8|6417.6|6414.7|152
1616381700000|2021-03-22 02:55:00|6434.6|6431.8|6435.7|6431.7|6439|6436.2|6427.6|6424.3|69
1616382000000|2021-03-22 03:00:00|6434.6|6431.8|6428.7|6424.7|6439.7|6436.4|6423.6|6420.7|372
1616382300000|2021-03-22 03:05:00|6428.6|6425.8|6424.3|6421.5|6430.2|6427.4|6420.8|6418|351
1616382600000|2021-03-22 03:10:00|6425|6422.2|6418.2|6415.4|6426.8|6424|6415.3|6412.5|138
1616382900000|2021-03-22 03:15:00|6418.3|6415.5|6418.9|6416.1|6421.8|6419|6415.2|6412.4|181
1616383200000|2021-03-22 03:20:00|6418.5|6415.7|6407.1|6404.3|6419.2|6415.9|6405.5|6402.6|122
1616383500000|2021-03-22 03:25:00|6407.5|6404.7|6408.7|6405.9|6413.2|6409.9|6406.2|6403.4|97
1616383800000|2021-03-22 03:30:00|6407.7|6404.9|6408.1|6405.3|6411.1|6408.3|6407|6404.2|114
1616384100000|2021-03-22 03:35:00|6409.1|6406.3|6411.7|6408.9|6411.7|6408.9|6407.5|6404.2|23
1616384400000|2021-03-22 03:40:00|6412.2|6409.4|6411.1|6408.3|6415.7|6412.9|6410|6407.2|38
1616384700000|2021-03-22 03:45:00|6410.7|6407.9|6410.1|6407.3|6411.1|6408.3|6409.1|6406.2|3
1616385000000|2021-03-22 03:50:00|6409.9|6407.1|6408.7|6405.9|6409.9|6407.1|6406.6|6403.8|27
1616385300000|2021-03-22 03:55:00|6409.1|6406.3|6408.7|6405.9|6413.7|6410.9|6408.7|6405.4|31
1616385600000|2021-03-22 04:00:00|6409.3|6406.5|6407.7|6404.9|6411.5|6408.7|6406.2|6403.4|26
1616385900000|2021-03-22 04:05:00|6408.3|6405.5|6406.7|6403.9|6408.8|6405.9|6406.7|6403.9|6
1616386200000|2021-03-22 04:10:00|6407.3|6404.5|6410.3|6407.5|6410.9|6408.1|6406.7|6403.4|13
1616386500000|2021-03-22 04:15:00|6410.9|6408.1|6411.8|6409|6412.4|6409.5|6410.7|6407.9|6
1616386800000|2021-03-22 04:20:00|6411.9|6409.1|6417.9|6415.1|6419.3|6416.5|6411.9|6409.1|67
1616387100000|2021-03-22 04:25:00|6417.8|6415|6412.3|6409.5|6417.8|6415|6410.7|6407.4|69
1616387400000|2021-03-22 04:30:00|6411.8|6409|6415.8|6413|6418.4|6415.1|6411.2|6408.4|76
1616387700000|2021-03-22 04:35:00|6416.2|6413.4|6422.3|6419.5|6424.4|6421.5|6415.8|6413|70
1616388000000|2021-03-22 04:40:00|6422.2|6419.4|6415.3|6412.5|6422.2|6419.4|6414.7|6411.9|32
1616388300000|2021-03-22 04:45:00|6414.9|6412.1|6415.3|6412.5|6415.9|6413.1|6413.3|6410.5|32
1616388600000|2021-03-22 04:50:00|6415.2|6412.4|6413.7|6410.9|6415.3|6412.5|6413.3|6410|27
1616388900000|2021-03-22 04:55:00|6413.3|6410.5|6411.8|6409|6414.9|6412.1|6411.3|6408.5|22
1616389200000|2021-03-22 05:00:00|6411.6|6408.8|6413.3|6410.5|6415.4|6412.1|6408.3|6405.5|44
1616389500000|2021-03-22 05:05:00|6412.9|6410.1|6414.9|6412.1|6415.4|6412.6|6407.8|6405|30
1616389800000|2021-03-22 05:10:00|6414.7|6411.9|6411.3|6408.5|6414.7|6411.9|6410.7|6407.9|4
1616390100000|2021-03-22 05:15:00|6411.7|6408.9|6408.7|6405.9|6411.8|6409|6407.7|6404.9|6
1616390400000|2021-03-22 05:20:00|6408.9|6406.1|6403.7|6400.9|6409.3|6406.5|6402.3|6399.5|104
1616390700000|2021-03-22 05:25:00|6403.8|6399.8|6406.7|6403.9|6408.8|6406|6402.7|6399.8|22
1616391000000|2021-03-22 05:30:00|6406.6|6403.8|6405.4|6402.6|6408.7|6405.9|6394.5|6391.4|184
1616391300000|2021-03-22 05:35:00|6405.8|6403|6422|6418|6424|6420.9|6405.8|6403|105
1616391600000|2021-03-22 05:40:00|6422.8|6418.8|6420.7|6417.9|6422.8|6419.9|6418.3|6415.5|43
1616391900000|2021-03-22 05:45:00|6421.1|6418.3|6428.3|6425.5|6431.5|6428.7|6421.1|6418.3|243
1616392200000|2021-03-22 05:50:00|6428.7|6425.9|6429.4|6426.6|6433.4|6430.6|6423.3|6420.5|238
1616392500000|2021-03-22 05:55:00|6428.5|6425.7|6413|6409|6429.9|6427.1|6410.9|6408.1|109
1616392800000|2021-03-22 06:00:00|6412.6|6408.6|6407.6|6404.8|6416.9|6414.1|6404.1|6401.3|100
1616393100000|2021-03-22 06:05:00|6407.5|6404.7|6407.1|6404.3|6413.2|6410|6405.5|6402.7|78
1616393400000|2021-03-22 06:10:00|6407.5|6404.7|6407.1|6404.3|6411|6408.2|6405.1|6402.3|88
1616393700000|2021-03-22 06:15:00|6406.4|6403.6|6408.1|6405.3|6410.6|6407.8|6396.8|6393.9|202
1616394000000|2021-03-22 06:20:00|6406.8|6404|6418.1|6415.3|6418.6|6415.8|6406.8|6404|186
1616394300000|2021-03-22 06:25:00|6418.3|6415.5|6415.1|6412.3|6418.6|6415.8|6414.1|6411.3|40
1616394600000|2021-03-22 06:30:00|6415.3|6412.5|6408.4|6405.6|6415.3|6412.5|6403|6400.2|86
1616394900000|2021-03-22 06:35:00|6408.9|6406.1|6417.1|6414.3|6422.1|6419.3|6405|6402.2|101
1616395200000|2021-03-22 06:40:00|6418|6415.2|6413.5|6410.7|6420.1|6417.3|6413.1|6410.3|107
1616395500000|2021-03-22 06:45:00|6414.1|6411.3|6408.7|6405.9|6414.5|6411.7|6406.1|6403.3|147
1616395800000|2021-03-22 06:50:00|6408.4|6405.6|6407.1|6404.3|6414.4|6411.6|6406.1|6402.8|77
1616396100000|2021-03-22 06:55:00|6406.4|6403.6|6411.1|6408.3|6412.9|6410.1|6404|6401.2|124
1616396400000|2021-03-22 07:00:00|6410.2|6407.4|6385|6382.2|6410.2|6407.4|6383.4|6380.6|545
1616396700000|2021-03-22 07:05:00|6385.5|6382.7|6382.4|6379.6|6389.9|6387.1|6380.4|6377.6|240
1616397000000|2021-03-22 07:10:00|6382|6379.2|6358|6355.2|6385.4|6382.6|6357.4|6354.6|1149
1616397300000|2021-03-22 07:15:00|6357.4|6354.6|6361.4|6358.6|6366|6363.2|6335.5|6332.7|1743
1616397600000|2021-03-22 07:20:00|6361.9|6359.1|6368.1|6365.3|6375.5|6372.4|6356.7|6353.9|637
1616397900000|2021-03-22 07:25:00|6368.2|6365.4|6369.1|6366.3|6377.1|6374.3|6365.1|6362.3|367
1616398200000|2021-03-22 07:30:00|6369.6|6366.8|6366|6363.2|6376.8|6374|6362.1|6359.3|369
1616398500000|2021-03-22 07:35:00|6365.6|6362.8|6351.9|6349.1|6366.2|6363.4|6348.4|6345.6|611
1616398800000|2021-03-22 07:40:00|6351.4|6348.6|6363.3|6360.5|6367|6364.2|6351.4|6348.6|324
1616399100000|2021-03-22 07:45:00|6362.1|6359.3|6360.7|6357.9|6370.7|6367.9|6355.2|6352.4|434
1616399400000|2021-03-22 07:50:00|6360.2|6357.4|6364.8|6362|6366.2|6363.4|6352.6|6349.8|144
1616399700000|2021-03-22 07:55:00|6365.2|6362.4|6362.3|6359.5|6374.3|6371.5|6355.6|6352.8|374
1616400000000|2021-03-22 08:00:00|6362.7|6359.9|6368|6365.2|6380|6377.2|6356.2|6353.4|1338
1616400300000|2021-03-22 08:05:00|6367.6|6364.8|6363.6|6360.8|6371.3|6368.5|6356.6|6353.8|1525
1616400600000|2021-03-22 08:10:00|6363.1|6360.3|6369.6|6366.8|6377.1|6374.3|6360.6|6357.8|674
1616400900000|2021-03-22 08:15:00|6369.5|6366.7|6393.8|6391|6402.1|6399.3|6368|6365.2|1460
1616401200000|2021-03-22 08:20:00|6393.4|6390.6|6389.5|6386.7|6397.4|6394.6|6386|6383.2|529
1616401500000|2021-03-22 08:25:00|6389.1|6386.3|6411.4|6408.6|6415.8|6413|6378.1|6375.3|3518
1616401800000|2021-03-22 08:30:00|6411.6|6408.8|6399.6|6396.8|6416|6412.3|6393.2|6390.4|2717
1616402100000|2021-03-22 08:35:00|6399.2|6396.4|6403.6|6400.8|6409.2|6406.4|6397.1|6394.3|547
1616402400000|2021-03-22 08:40:00|6403.8|6401|6424.6|6421.8|6430.2|6427.4|6400.5|6397.6|1167
1616402700000|2021-03-22 08:45:00|6423.8|6421|6412.6|6409.8|6432.1|6429.3|6410.7|6407.9|804
1616403000000|2021-03-22 08:50:00|6412.1|6409.3|6409.3|6406.5|6416.8|6413.5|6407.3|6404.5|475
1616403300000|2021-03-22 08:55:00|6409.4|6406.6|6407|6404.2|6410.8|6408|6405|6402.2|383
1616403600000|2021-03-22 09:00:00|6407.1|6404.3|6413.9|6411.1|6413.9|6411.1|6402.7|6399.9|1040
1616403900000|2021-03-22 09:05:00|6414.2|6411.4|6420.2|6417.4|6428.6|6425.8|6412.7|6409.6|1197
1616404200000|2021-03-22 09:10:00|6420.6|6417.8|6410.3|6407.5|6420.6|6417.8|6407.3|6404.5|693
1616404500000|2021-03-22 09:15:00|6410.7|6407.9|6411.6|6408.8|6412.8|6410|6402.4|6399.6|591
1616404800000|2021-03-22 09:20:00|6412|6409.2|6414.2|6411.4|6433.6|6430.8|6409.1|6406.3|1141
1616405100000|2021-03-22 09:25:00|6413.8|6411|6410.2|6407.4|6414.6|6411.8|6404.6|6401.8|324
1616405400000|2021-03-22 09:30:00|6410.1|6407.3|6405.2|6402.4|6410.2|6407.4|6401.2|6398.4|319
1616405700000|2021-03-22 09:35:00|6405.6|6402.8|6416.2|6413.4|6419.6|6416.8|6403.3|6400.5|678
1616406000000|2021-03-22 09:40:00|6416.1|6413.3|6410.1|6407.3|6424.5|6421.7|6409.6|6406.8|1369
1616406300000|2021-03-22 09:45:00|6409.8|6407|6419.2|6416.4|6422.3|6419.5|6409.3|6406.5|732
1616406600000|2021-03-22 09:50:00|6419.1|6416.3|6415.7|6412.9|6420.6|6417.8|6413.6|6410.8|311
1616406900000|2021-03-22 09:55:00|6415.6|6412.8|6413.7|6410.9|6418.2|6415.4|6408|6405.2|505
1616407200000|2021-03-22 10:00:00|6413.3|6410.5|6434|6431.2|6435.8|6433|6411.8|6409|1363
1616407500000|2021-03-22 10:05:00|6434.8|6432|6455.8|6453|6469|6466.2|6434.8|6432|2470
1616407800000|2021-03-22 10:10:00|6456.3|6453.5|6452.5|6449.7|6463.5|6460.7|6450.6|6447.8|1940
1616408100000|2021-03-22 10:15:00|6452.1|6449.3|6469.4|6466.6|6473.2|6470.4|6451.6|6448.8|1457
1616408400000|2021-03-22 10:20:00|6469.5|6466.7|6462.7|6459.9|6471.4|6468.6|6455.7|6452.9|511
1616408700000|2021-03-22 10:25:00|6460.9|6458.1|6461.1|6458.3|6463.5|6460.7|6454.9|6452.1|778
1616409000000|2021-03-22 10:30:00|6461.5|6458.7|6448.6|6445.8|6463.7|6460.9|6447.1|6444.3|721
1616409300000|2021-03-22 10:35:00|6447.6|6444.8|6441.6|6438.8|6451.7|6448.9|6436.9|6434.1|677
1616409600000|2021-03-22 10:40:00|6440.6|6437.8|6447.5|6444.7|6448.1|6445.3|6440.6|6437.8|207
1616409900000|2021-03-22 10:45:00|6446.6|6443.8|6433.7|6430.9|6447.6|6444.8|6432.6|6429.8|401
1616410200000|2021-03-22 10:50:00|6433.6|6430.8|6425.2|6422.4|6433.6|6430.8|6421.5|6418.7|661
1616410500000|2021-03-22 10:55:00|6425.3|6422.5|6423.4|6420.6|6430.8|6428|6421.8|6419|384
1616410800000|2021-03-22 11:00:00|6423.3|6420.5|6427.4|6424.6|6430|6427.2|6422.8|6420|334
1616411100000|2021-03-22 11:05:00|6426.9|6424.1|6427.4|6424.6|6430|6427.2|6420.7|6417.9|352
1616411400000|2021-03-22 11:10:00|6428|6425.2|6425.5|6422.7|6430|6427.2|6423.4|6420.6|516
1616411700000|2021-03-22 11:15:00|6425.7|6422.9|6432.2|6429.4|6436.2|6433.4|6421.5|6418.7|298
1616412000000|2021-03-22 11:20:00|6432.3|6429.5|6437.3|6434.5|6444.4|6441.6|6431.5|6428.7|440
1616412300000|2021-03-22 11:25:00|6436.9|6434.1|6435.3|6432.5|6439.5|6436.7|6427.6|6424.8|242
1616412600000|2021-03-22 11:30:00|6434.9|6432.1|6428.4|6425.6|6435.4|6432.6|6426.8|6424|150
1616412900000|2021-03-22 11:35:00|6428.5|6425.7|6444.6|6441.8|6444.6|6441.8|6428.4|6425.6|1128
1616413200000|2021-03-22 11:40:00|6444.5|6441.7|6436.8|6434|6448.1|6445.3|6436.4|6433.6|343
1616413500000|2021-03-22 11:45:00|6436.4|6433.6|6446.9|6444.1|6448|6445.2|6436.4|6433.6|610
1616413800000|2021-03-22 11:50:00|6447|6444.2|6440.4|6437.6|6448|6445.2|6440|6437.2|274
1616414100000|2021-03-22 11:55:00|6441.8|6439|6449|6446.2|6450.3|6447.5|6441.4|6438.6|492
1616414400000|2021-03-22 12:00:00|6448.9|6446.1|6458.9|6456.1|6461|6458.2|6440.4|6437.6|1444
1616414700000|2021-03-22 12:05:00|6459.4|6456.6|6452.7|6449.9|6462.5|6459.7|6449.2|6446.4|504
1616415000000|2021-03-22 12:10:00|6453.1|6450.3|6427|6424.2|6453.2|6450.4|6425.7|6422.9|943
1616415300000|2021-03-22 12:15:00|6426.2|6423.4|6418.5|6415.7|6427.7|6424.9|6415.1|6412.3|1093
1616415600000|2021-03-22 12:20:00|6418.1|6415.3|6417.6|6414.8|6419.7|6416.9|6412.1|6409.3|956
1616415900000|2021-03-22 12:25:00|6417.2|6414.4|6419.6|6416.8|6423.5|6420.7|6411.6|6408.8|1596
1616416200000|2021-03-22 12:30:00|6419.2|6416.4|6421|6418.2|6425.5|6422.7|6412|6409.2|605
1616416500000|2021-03-22 12:35:00|6420.5|6417.7|6412.1|6409.3|6422.1|6419.3|6410.1|6407.3|263
1616416800000|2021-03-22 12:40:00|6412|6409.2|6402.9|6400.1|6414.1|6411.3|6401.1|6398.3|4616
1616417100000|2021-03-22 12:45:00|6402.8|6400|6401.4|6398.6|6406.1|6403.3|6399.6|6396.8|3976
1616417400000|2021-03-22 12:50:00|6400.4|6397.6|6411.6|6408.8|6415.2|6412.4|6398.6|6395.8|2593
1616417700000|2021-03-22 12:55:00|6411.1|6408.3|6408.6|6405.8|6414.7|6411.9|6404.6|6401.8|352
1616418000000|2021-03-22 13:00:00|6408.7|6405.9|6429.2|6426.4|6430.6|6427.8|6394.4|6391.6|1865
1616418300000|2021-03-22 13:05:00|6429.6|6426.8|6432.2|6429.4|6437|6434.2|6423.6|6420.8|1101
1616418600000|2021-03-22 13:10:00|6432.6|6429.8|6432.6|6429.8|6438.8|6436|6425.6|6422.8|578
1616418900000|2021-03-22 13:15:00|6432.2|6429.4|6452.4|6449.6|6454|6451.2|6427.1|6424.3|2283
1616419200000|2021-03-22 13:20:00|6452.3|6449.5|6446.2|6443.4|6453.8|6451|6438.7|6435.9|873
1616419500000|2021-03-22 13:25:00|6445.8|6443|6457.8|6455|6460.9|6458.1|6437.7|6434.9|1437
1616419800000|2021-03-22 13:30:00|6458|6455.2|6450.3|6447.5|6473.4|6470.6|6443.8|6441|1752
1616420100000|2021-03-22 13:35:00|6450.2|6447.4|6443.4|6440.6|6456.2|6453.4|6438.8|6436|1121
1616420400000|2021-03-22 13:40:00|6443.3|6440.5|6450.8|6448|6457.4|6454.6|6434.4|6431.6|1471
1616420700000|2021-03-22 13:45:00|6451.5|6448.7|6443.8|6441|6456.3|6453.5|6436.9|6434.1|1131
1616421000000|2021-03-22 13:50:00|6443.4|6440.6|6448.4|6445.6|6461.8|6459|6442.4|6439.6|849
1616421300000|2021-03-22 13:55:00|6448.8|6446|6429.3|6426.5|6448.8|6446|6427.1|6424.3|1177
1616421600000|2021-03-22 14:00:00|6430.1|6427.3|6449.2|6446.4|6451.6|6448.8|6428.8|6426|799
1616421900000|2021-03-22 14:05:00|6449.6|6446.8|6438.1|6435.3|6455.2|6452.4|6429.7|6426.9|1091
1616422200000|2021-03-22 14:10:00|6438.2|6435.4|6451.3|6448.5|6454.2|6451.4|6438.2|6435.4|1321
1616422500000|2021-03-22 14:15:00|6452.1|6449.3|6467.2|6464.4|6467.8|6465|6445.6|6442.8|1395
1616422800000|2021-03-22 14:20:00|6467.3|6464.5|6469.3|6466.5|6473.8|6471|6455.8|6453|1231
1616423100000|2021-03-22 14:25:00|6468.4|6465.6|6454.2|6451.4|6473.2|6470.4|6446.6|6443.8|1230
1616423400000|2021-03-22 14:30:00|6454.4|6451.6|6456.1|6453.3|6466.8|6464|6454.4|6451.6|962
1616423700000|2021-03-22 14:35:00|6455.7|6452.9|6461.8|6459|6473.3|6470.5|6455.7|6452.9|853
1616424000000|2021-03-22 14:40:00|6462|6459.2|6472.8|6470|6475.8|6473|6449.8|6447|877
1616424300000|2021-03-22 14:45:00|6472.7|6469.9|6475.8|6473|6490.2|6487.4|6469.3|6466.5|2001
1616424600000|2021-03-22 14:50:00|6475.7|6472.9|6485.1|6482.3|6497.8|6493.4|6474.3|6471.5|2084
1616424900000|2021-03-22 14:55:00|6485|6482.2|6478.8|6476|6488.3|6485.5|6477.7|6474.9|1609
1616425200000|2021-03-22 15:00:00|6479.6|6476.8|6472.5|6469.7|6483.2|6480.4|6468.6|6465.8|1812
1616425500000|2021-03-22 15:05:00|6472|6469.2|6463.1|6460.3|6475.9|6473.1|6461.7|6458.9|4059
1616425800000|2021-03-22 15:10:00|6463.2|6460.4|6438.7|6435.9|6464.7|6461.9|6435.3|6432.5|7547
1616426100000|2021-03-22 15:15:00|6438.8|6436|6454.5|6451.7|6459.6|6456.8|6434.2|6431.4|3099
1616426400000|2021-03-22 15:20:00|6454.1|6451.3|6464.5|6461.7|6471.5|6468.7|6452.1|6449.3|1976
1616426700000|2021-03-22 15:25:00|6464.2|6461.4|6460.1|6457.3|6464.2|6461.4|6452|6449.2|3136
1616427000000|2021-03-22 15:30:00|6460.3|6457.5|6471.7|6468.9|6474.7|6471.9|6459.7|6456.9|1026
1616427300000|2021-03-22 15:35:00|6471.3|6468.5|6475.7|6472.9|6479.3|6476.5|6469.7|6466.9|810
1616427600000|2021-03-22 15:40:00|6475.2|6472.4|6463.8|6461|6475.2|6472.4|6461.7|6458.9|462
1616427900000|2021-03-22 15:45:00|6463.7|6460.9|6459.1|6456.3|6464.3|6461.5|6452.3|6449.5|1457
1616428200000|2021-03-22 15:50:00|6459.2|6456.4|6455.1|6452.3|6460.5|6457.7|6452.1|6449.3|335
1616428500000|2021-03-22 15:55:00|6455|6452.2|6443.3|6440.5|6455.1|6452.3|6442.2|6439.4|2814
1616428800000|2021-03-22 16:00:00|6443.2|6440.4|6449.2|6446.4|6449.2|6446.4|6437.5|6434.7|4133
1616429100000|2021-03-22 16:05:00|6448.8|6446|6429|6426.2|6449.8|6447|6424|6421.2|1916
1616429400000|2021-03-22 16:10:00|6428.6|6425.8|6424|6421.2|6430.2|6427.4|6420.6|6417.8|3181
1616429700000|2021-03-22 16:15:00|6424.4|6421.6|6417|6414.2|6426|6423.2|6408.2|6405.4|3845
1616430000000|2021-03-22 16:20:00|6416.6|6413.8|6431|6428.2|6436.2|6433.4|6414.3|6411.5|2480
1616430300000|2021-03-22 16:25:00|6431.1|6428.3|6428.8|6426|6436.2|6433.4|6420.3|6417.5|4110
1616430600000|2021-03-22 16:30:00|6428.4|6425.6|6422.2|6419.4|6432.4|6429.6|6413.2|6410.4|3018
1616430900000|2021-03-22 16:35:00|6421.6|6418.8|6414.4|6411.6|6422.8|6420|6414.4|6411.6|930
1616431200000|2021-03-22 16:40:00|6414.3|6411.5|6422.1|6419.3|6426.4|6423.6|6408.8|6406|1270
1616431500000|2021-03-22 16:45:00|6422.4|6419.6|6432.2|6429.4|6432.6|6429.8|6415.4|6412.6|1730
1616431800000|2021-03-22 16:50:00|6432.6|6429.8|6421.6|6418.8|6432.6|6429.8|6420.4|6417.6|432
1616432100000|2021-03-22 16:55:00|6421.4|6418.6|6421.3|6418.5|6423.6|6420.8|6416.4|6413.6|850
1616432400000|2021-03-22 17:00:00|6421.5|6418.7|6417.3|6414.5|6427.9|6425.1|6413.8|6411|614
1616432700000|2021-03-22 17:05:00|6417.1|6414.3|6427.1|6424.3|6427.1|6424.3|6413.3|6410.5|1014
1616433000000|2021-03-22 17:10:00|6426.6|6423.8|6427.7|6424.9|6430.7|6427.9|6425.9|6423.1|269
1616433300000|2021-03-22 17:15:00|6428.1|6425.3|6442.7|6439.9|6442.9|6440.1|6428.1|6425.3|1009
1616433600000|2021-03-22 17:20:00|6442.9|6440.1|6445.9|6443.1|6449.1|6446.3|6441.6|6438.8|489
1616433900000|2021-03-22 17:25:00|6445.6|6442.8|6452.3|6449.5|6453.2|6450.4|6441.1|6438.3|459
1616434200000|2021-03-22 17:30:00|6452.8|6450|6454.2|6451.4|6456.7|6453.9|6448.3|6445.5|2978
1616434500000|2021-03-22 17:35:00|6454.3|6451.5|6446.3|6443.5|6454.3|6451.5|6439.7|6436.9|877
1616434800000|2021-03-22 17:40:00|6446.8|6444|6440.7|6437.9|6447.7|6444.9|6438.1|6435.3|366
1616435100000|2021-03-22 17:45:00|6441.2|6438.4|6442.3|6439.5|6444.7|6441.9|6437.3|6434.5|369
1616435400000|2021-03-22 17:50:00|6442.7|6439.9|6445.6|6442.8|6448.1|6445.3|6442.1|6439.3|554
1616435700000|2021-03-22 17:55:00|6445.5|6442.7|6456.3|6453.5|6457.2|6454.4|6445.1|6442.3|720
1616436000000|2021-03-22 18:00:00|6456.7|6453.9|6461.6|6458.8|6462.1|6459.3|6451.7|6448.9|1254
1616436300000|2021-03-22 18:05:00|6461.5|6458.7|6471.3|6468.5|6472.1|6469.3|6458.1|6455.3|1155
1616436600000|2021-03-22 18:10:00|6471.2|6468.4|6464.5|6461.7|6474.3|6471.5|6462.6|6459.8|1893
1616436900000|2021-03-22 18:15:00|6464.1|6461.3|6456.2|6453.4|6465.6|6462.8|6454.1|6451.3|1015
1616437200000|2021-03-22 18:20:00|6455.8|6453|6445.7|6442.9|6461.3|6458.5|6443.7|6440.9|1379
1616437500000|2021-03-22 18:25:00|6445.2|6442.4|6455.5|6452.7|6460.3|6457.5|6444.1|6441.3|5431
1616437800000|2021-03-22 18:30:00|6455.6|6452.8|6452.9|6450.1|6461.8|6459|6448.3|6445.5|2456
1616438100000|2021-03-22 18:35:00|6453|6450.2|6453.3|6450.5|6455|6452.2|6448.5|6445.7|355
1616438400000|2021-03-22 18:40:00|6453.1|6450.3|6452.1|6449.3|6454.6|6451.8|6450.9|6448.1|471
1616438700000|2021-03-22 18:45:00|6452|6449.2|6452.9|6450.1|6454.6|6451.8|6450.6|6447.8|965
1616439000000|2021-03-22 18:50:00|6452.6|6449.8|6453.3|6450.5|6455.3|6452.5|6451.8|6449|371
1616439300000|2021-03-22 18:55:00|6452.6|6449.8|6449.3|6446.5|6453.9|6451.1|6448.6|6445.8|99
1616439600000|2021-03-22 19:00:00|6449.6|6446.8|6454.5|6451.7|6455.6|6452.8|6448.8|6446|351
1616439900000|2021-03-22 19:05:00|6454.1|6451.3|6455.5|6452.7|6456|6453.2|6451.5|6448.7|109
1616440200000|2021-03-22 19:10:00|6455.6|6452.8|6449.3|6446.5|6456.1|6453.3|6448.1|6445.3|231
1616440500000|2021-03-22 19:15:00|6449.1|6446.3|6443.4|6440.6|6451.6|6448.8|6441.7|6438.9|306
1616440800000|2021-03-22 19:20:00|6443.7|6440.9|6444.6|6441.8|6444.6|6441.8|6443.2|6440.4|122
1616441100000|2021-03-22 19:25:00|6444.5|6441.7|6443.1|6440.3|6444.6|6441.8|6442.1|6439.3|51
1616441400000|2021-03-22 19:30:00|6442.6|6439.8|6437.6|6434.8|6443.6|6440.8|6437.1|6434.3|198
1616441700000|2021-03-22 19:35:00|6437.5|6434.7|6435.9|6433.1|6439.6|6436.8|6434.6|6431.8|217
1616442000000|2021-03-22 19:40:00|6436.2|6433.4|6431.5|6428.7|6436.6|6433.8|6429.1|6426.3|391
1616442300000|2021-03-22 19:45:00|6431.4|6428.6|6428.5|6425.7|6433.5|6430.7|6428.5|6425.7|130
1616442600000|2021-03-22 19:50:00|6428.4|6425.6|6431.5|6428.7|6432|6429.2|6428|6425.2|92
1616442900000|2021-03-22 19:55:00|6432|6429.2|6426.5|6423.7|6435.4|6432.6|6424.5|6421.7|122
1616443200000|2021-03-22 20:00:00|6426.6|6423.8|6426.5|6423.7|6430|6427.2|6423.4|6420.6|161
1616443500000|2021-03-22 20:05:00|6426.6|6423.8|6425.8|6423|6426.9|6424.1|6424.9|6422.1|134
1616443800000|2021-03-22 20:10:00|6425.4|6422.6|6427.8|6425|6429.9|6427.1|6424.9|6422.1|309
1616444100000|2021-03-22 20:15:00|6428.6|6424.6|6430.7|6427.9|6433.7|6430.9|6427.4|6424.6|88
1616444400000|2021-03-22 20:20:00|6430.6|6427.8|6430.9|6428.1|6432.3|6429.5|6429.9|6427.1|61
1616444700000|2021-03-22 20:25:00|6430.8|6428|6431.8|6429|6434.7|6431.9|6430.8|6428|116
1616445000000|2021-03-22 20:30:00|6431.4|6428.6|6427.9|6425.1|6431.7|6428.9|6427.7|6424.9|21
1616445300000|2021-03-22 20:35:00|6428.7|6425.9|6429.7|6426.9|6429.8|6427|6428.2|6425.4|21
1616445600000|2021-03-22 20:40:00|6429.3|6426.5|6429.8|6427|6429.9|6427.1|6427.8|6425|92
1616445900000|2021-03-22 20:45:00|6429.3|6426.5|6421.3|6418.5|6429.3|6426.5|6420.2|6417.4|613
1616446200000|2021-03-22 20:50:00|6421.4|6418.6|6424.1|6421.3|6426.2|6423.4|6421.3|6418.5|51
1616446500000|2021-03-22 20:55:00|6424.9|6422.1|6424.9|6422.1|6428.3|6423|6421.9|6416.4|139
1616446800000|2021-03-22 21:00:00|6424.6|6420.6|6425.5|6415.5|6427.9|6421|6420.9|6414.3|30
1616447100000|2021-03-22 21:05:00|6425.6|6415.6|6426.1|6416.1|6426.6|6416.6|6425.2|6415.2|1
1616447400000|2021-03-22 21:10:00|6425.6|6415.6|6426.1|6416.1|6426.1|6416.1|6425.6|6415.6|0
1616447700000|2021-03-22 21:15:00|6426.2|6416.2|6427|6417|6427|6417|6426.2|6416.2|50
1616448000000|2021-03-22 21:20:00|6427.1|6417.1|6424.5|6421.7|6427.1|6421.7|6424.4|6417.1|12
1616448300000|2021-03-22 21:25:00|6424.6|6420.6|6427.1|6417.1|6427.6|6421.7|6424.5|6417|17
1616448600000|2021-03-22 21:30:00|6427|6417|6427.1|6417.1|6427.1|6417.1|6427|6417|45
1616448900000|2021-03-22 21:35:00|||||||||3
1616449200000|2021-03-22 21:40:00|||||||||2
1616449500000|2021-03-22 21:45:00|||||||||3
1616449800000|2021-03-22 21:50:00|6423.6|6419.6|6427.1|6417.1|6427.1|6419.6|6423.6|6416.7|0
1616450100000|2021-03-22 21:55:00|6423.6|6419.6|6427|6417|6427.1|6422.1|6423.6|6416.7|1
1616457600000|2021-03-23 00:00:00|6425|6422.2|6422.3|6419.5|6427.3|6424.5|6417.8|6415|272
1616457900000|2021-03-23 00:05:00|6421.7|6418.9|6414.7|6411.9|6421.7|6418.9|6413.7|6410.4|15
1616458200000|2021-03-23 00:10:00|6413.7|6410.9|6413.9|6411.1|6416.4|6413.1|6412.7|6409.9|6
1616458500000|2021-03-23 00:15:00|6413.7|6410.9|6414.9|6412.1|6416.4|6413.1|6413.7|6410.9|6
1616458800000|2021-03-23 00:20:00|6414.7|6411.9|6408.7|6405.9|6414.9|6412.1|6406.9|6404.1|41
1616459100000|2021-03-23 00:25:00|6407.9|6405.1|6407.9|6405.1|6409|6406.1|6406.4|6403.6|32
1616459400000|2021-03-23 00:30:00|6408|6404|6406.9|6404.1|6409.9|6407.1|6406.8|6404|12
1616459700000|2021-03-23 00:35:00|6406.4|6403.6|6401.9|6399.1|6407.2|6403.6|6401.3|6398|29
1616460000000|2021-03-23 00:40:00|6401.7|6398.9|6403.9|6401.1|6404.4|6401.5|6400.9|6398.1|9
1616460300000|2021-03-23 00:45:00|6404.3|6401.5|6397.9|6395.1|6405.3|6402.5|6397.9|6395.1|37
1616460600000|2021-03-23 00:50:00|6398.9|6396.1|6399.9|6397.1|6401.4|6397.9|6398.9|6396.1|5
1616460900000|2021-03-23 00:55:00|6399.7|6396.9|6405.9|6403.1|6405.9|6403.1|6398.9|6396.1|35
1616461200000|2021-03-23 01:00:00|6405.4|6402.6|6401.9|6399.1|6409.8|6407|6399.9|6396.8|86
1616461500000|2021-03-23 01:05:00|6402.3|6399.5|6414.7|6411.9|6414.9|6412.1|6401.9|6399.1|29
1616461800000|2021-03-23 01:10:00|6414.5|6411.7|6413.9|6411.1|6416.3|6413.4|6408.2|6405.4|82
1616462100000|2021-03-23 01:15:00|6414.3|6411.5|6410.9|6408.1|6414.8|6411.5|6408.7|6405.9|63
1616462400000|2021-03-23 01:20:00|6411.4|6408.6|6404|6400|6412.9|6410.1|6400.8|6398|156
1616462700000|2021-03-23 01:25:00|6403.9|6401.1|6404.9|6402.1|6407.8|6404.5|6401.3|6398.4|85
1616463000000|2021-03-23 01:30:00|6405.4|6401.4|6395.4|6391.4|6405.4|6402.3|6394.7|6391.4|149
1616463300000|2021-03-23 01:35:00|6394.9|6392.1|6396.9|6394.1|6400|6397.2|6393.5|6390.2|149
1616463600000|2021-03-23 01:40:00|6396.5|6393.7|6394|6391.2|6398.6|6395.3|6393.1|6390.3|46
1616463900000|2021-03-23 01:45:00|6394.1|6391.3|6388.9|6386.1|6395.6|6392.3|6386.7|6383.9|474
1616464200000|2021-03-23 01:50:00|6388.4|6385.6|6389|6385|6393.4|6389.7|6386.3|6383.5|64
1616464500000|2021-03-23 01:55:00|6388.3|6385.5|6386.3|6383.5|6390.3|6387.5|6385.5|6382.6|13
1616464800000|2021-03-23 02:00:00|6385.9|6383.1|6376|6372|6386.1|6383.1|6371.8|6369|331
1616465100000|2021-03-23 02:05:00|6375.9|6373.1|6374.6|6370.6|6378.9|6376.1|6369.7|6366.9|220
1616465400000|2021-03-23 02:10:00|6375|6371|6378.9|6376.1|6382.4|6379.6|6373.7|6370.2|146
1616465700000|2021-03-23 02:15:00|6378.8|6376|6377.7|6374.9|6381.8|6379|6376.3|6373.5|81
1616466000000|2021-03-23 02:20:00|6377.8|6375|6379.3|6376.5|6381.4|6378.1|6377.8|6375|4
1616466300000|2021-03-23 02:25:00|6378.9|6376.1|6375.9|6373.1|6380.6|6377.8|6374.7|6371.9|270
1616466600000|2021-03-23 02:30:00|6375.8|6373|6373.9|6371.1|6377.4|6374.1|6372.9|6370.1|75
1616466900000|2021-03-23 02:35:00|6374.4|6371.6|6381.9|6379.1|6382.4|6379.6|6374.4|6371.6|102
1616467200000|2021-03-23 02:40:00|6382.4|6378.4|6380.1|6377.3|6384.1|6381.3|6379.1|6376.2|205
1616467500000|2021-03-23 02:45:00|6380.5|6377.7|6380.1|6377.3|6385.6|6382.3|6379.9|6376.6|49
1616467800000|2021-03-23 02:50:00|6381.3|6378.5|6379.9|6377.1|6381.6|6378.8|6376.5|6373.6|96
1616468100000|2021-03-23 02:55:00|6379.1|6376.3|6385.5|6382.7|6386.5|6383.7|6379.1|6376.3|178
1616468400000|2021-03-23 03:00:00|6385.1|6382.3|6385.4|6382.6|6386.1|6383.3|6382.9|6380|43
1616468700000|2021-03-23 03:05:00|6385|6382.2|6382.4|6379.6|6386.6|6383.2|6382|6379.2|53
1616469000000|2021-03-23 03:10:00|6382|6379.2|6393.1|6390.3|6394|6391.1|6382|6379.2|148
1616469300000|2021-03-23 03:15:00|6393.5|6390.7|6389.1|6386.3|6393.6|6390.7|6388.4|6385.6|65
1616469600000|2021-03-23 03:20:00|6389|6386.2|6389|6386.2|6391.1|6388.3|6386.9|6384.1|48
1616469900000|2021-03-23 03:25:00|6388.5|6385.7|6395.5|6392.7|6397.6|6394.2|6387.9|6385.1|131
1616470200000|2021-03-23 03:30:00|6395.9|6393.1|6392.9|6390.1|6395.9|6393.1|6392.9|6390|8
1616470500000|2021-03-23 03:35:00|6392.5|6389.7|6400.1|6397.3|6400.1|6397.3|6390.7|6387.9|23
1616470800000|2021-03-23 03:40:00|6399.9|6397.1|6399.8|6397|6401.6|6398.8|6399.8|6396.8|32
1616471100000|2021-03-23 03:45:00|6398.5|6395.7|6398.1|6395.3|6398.6|6395.7|6396.7|6393.9|29
1616471400000|2021-03-23 03:50:00|6398.6|6395.8|6398.1|6395.3|6398.7|6395.9|6396.1|6392.8|3
1616471700000|2021-03-23 03:55:00|6398.5|6395.7|6399.5|6396.7|6400|6397.2|6396.6|6393.8|4
1616472000000|2021-03-23 04:00:00|6399|6396.2|6404.1|6401.3|6405.7|6402.9|6399|6396.2|42
1616472300000|2021-03-23 04:05:00|6404.7|6401.9|6404.1|6401.3|6406.2|6403.3|6403.1|6400.3|5
1616472600000|2021-03-23 04:10:00|6404.8|6400.8|6402.2|6398.2|6404.8|6401.6|6401.1|6397.8|0
1616472900000|2021-03-23 04:15:00|6401.7|6398.9|6402.1|6399.3|6402.2|6399.3|6399.9|6397.1|4
1616473200000|2021-03-23 04:20:00|6401.9|6399.1|6400|6397.2|6401.9|6399.1|6400|6397.2|18
1616473500000|2021-03-23 04:25:00|6399.5|6396.7|6399.4|6396.6|6400.3|6397.5|6399.4|6396.6|1
1616473800000|2021-03-23 04:30:00|6399|6396.2|6397.2|6394.4|6399|6396.2|6395.7|6392.8|20
1616474100000|2021-03-23 04:35:00|6396.8|6394|6397.5|6394.7|6397.7|6394.9|6395|6392.2|6
1616474400000|2021-03-23 04:40:00|6397.4|6394.6|6394|6391.2|6397.4|6394.6|6394|6391.2|7
1616474700000|2021-03-23 04:45:00|6394.5|6391.7|6392.6|6389.8|6395.6|6392.8|6392.4|6389.6|21
1616475000000|2021-03-23 04:50:00|6393|6390.2|6398.4|6395.6|6399.4|6396.6|6392.5|6389.5|33
1616475300000|2021-03-23 04:55:00|6399|6396.2|6397|6394.2|6400.1|6397.2|6395.9|6393.1|34
1616475600000|2021-03-23 05:00:00|6397.4|6394.6|6391|6388.2|6397.8|6395|6389.8|6386.5|77
1616475900000|2021-03-23 05:05:00|6391.8|6389|6392.3|6389.5|6395.3|6392.5|6391.8|6388.9|26
1616476200000|2021-03-23 05:10:00|6392.2|6389.4|6393.9|6391.1|6396.8|6394|6392.2|6389.4|49
1616476500000|2021-03-23 05:15:00|6392.4|6389.6|6392.4|6389.6|6393|6390.2|6388.8|6386|30
1616476800000|2021-03-23 05:20:00|6392.9|6390.1|6392.4|6389.6|6394.5|6391.6|6391.9|6389.1|7
1616477100000|2021-03-23 05:25:00|6392.9|6390.1|6389.8|6387|6392.9|6390.1|6388.8|6386|31
1616477400000|2021-03-23 05:30:00|6389.7|6386.9|6393|6390.2|6394.4|6391.6|6385.3|6382.5|80
1616477700000|2021-03-23 05:35:00|6392.9|6390.1|6387.8|6385|6393.5|6390.7|6386.4|6383.6|61
1616478000000|2021-03-23 05:40:00|6388.8|6386|6385.8|6383|6389.9|6387.1|6384.8|6382|44
1616478300000|2021-03-23 05:45:00|6385.3|6382.5|6384|6381.2|6387.9|6385.1|6380.8|6378|169
1616478600000|2021-03-23 05:50:00|6384.1|6381.3|6377.8|6375|6386.5|6383.2|6377.8|6375|62
1616478900000|2021-03-23 05:55:00|6377.4|6374.6|6378.8|6376|6381.8|6379|6377.4|6374.6|33
1616479200000|2021-03-23 06:00:00|6378.4|6375.6|6376|6373.2|6378.8|6376|6374.4|6371.6|39
1616479500000|2021-03-23 06:05:00|6375.9|6373.1|6374.4|6371.6|6375.9|6373.1|6372.3|6369.5|169
1616479800000|2021-03-23 06:10:00|6374|6371.2|6374.3|6371.5|6377.9|6375.1|6373.8|6371|47
1616480100000|2021-03-23 06:15:00|6373.9|6371.1|6381.1|6378.3|6381.2|6378.4|6373.3|6370.5|259
1616480400000|2021-03-23 06:20:00|6381.3|6378.5|6388.2|6385.4|6388.7|6385.9|6381.1|6378.3|101
1616480700000|2021-03-23 06:25:00|6388.7|6385.9|6393.2|6390.4|6394.1|6391.3|6388.7|6385.9|88
1616481000000|2021-03-23 06:30:00|6394.1|6391.3|6391.6|6388.8|6395.5|6392.7|6389.5|6386.7|126
1616481300000|2021-03-23 06:35:00|6391.7|6388.9|6396.2|6393.4|6397.2|6394.4|6391.7|6388.9|105
1616481600000|2021-03-23 06:40:00|6396.1|6393.3|6392.5|6389.7|6398.2|6395.4|6392.3|6389.5|181
1616481900000|2021-03-23 06:45:00|6392.1|6389.3|6389.6|6386.8|6393.1|6390.3|6387.2|6384.4|127
1616482200000|2021-03-23 06:50:00|6389.5|6386.7|6390.4|6387.6|6391.1|6388.3|6384.2|6381.4|110
1616482500000|2021-03-23 06:55:00|6390|6387.2|6389|6386.2|6393.1|6390.3|6386.1|6383.3|182
1616482800000|2021-03-23 07:00:00|6388.6|6385.8|6375.4|6372.6|6391.1|6387.8|6370.3|6367.5|1633
1616483100000|2021-03-23 07:05:00|6375.3|6372.5|6371.9|6369.1|6377.9|6375.1|6367.4|6364.6|362
1616483400000|2021-03-23 07:10:00|6371.5|6368.7|6383.4|6380.6|6383.5|6380.7|6369.8|6367|257
1616483700000|2021-03-23 07:15:00|6383.8|6381|6377|6374.2|6383.8|6381|6375|6372.2|155
1616484000000|2021-03-23 07:20:00|6376.5|6373.7|6373.8|6371|6377|6374.2|6369.4|6366.6|464
1616484300000|2021-03-23 07:25:00|6373.4|6370.6|6371.4|6368.6|6373.4|6370.6|6363.5|6360.7|664
1616484600000|2021-03-23 07:30:00|6371.8|6369|6378.1|6375.3|6379.1|6376.3|6369.3|6366.5|2383
1616484900000|2021-03-23 07:35:00|6377.5|6374.7|6386.6|6383.8|6391.5|6388.7|6375.5|6372.7|391
1616485200000|2021-03-23 07:40:00|6387|6384.2|6390.7|6387.9|6394.7|6391.9|6383.5|6380.7|639
1616485500000|2021-03-23 07:45:00|6391.1|6388.3|6385.2|6382.4|6392.7|6389.9|6382.1|6379.3|1313
1616485800000|2021-03-23 07:50:00|6385.4|6382.6|6386.6|6383.8|6387.6|6384.8|6378.5|6375.7|469
1616486100000|2021-03-23 07:55:00|6386.7|6383.9|6387.7|6384.9|6388.2|6385.4|6381.1|6378.3|531
1616486400000|2021-03-23 08:00:00|6388.1|6385.3|6368.7|6365.9|6390.7|6387.9|6365.1|6362.3|1170
1616486700000|2021-03-23 08:05:00|6368.1|6365.3|6360.7|6357.9|6368.1|6365.3|6357.1|6354.3|824
1616487000000|2021-03-23 08:10:00|6361.3|6358.5|6357.1|6354.3|6362.1|6359.3|6354|6351.2|914
1616487300000|2021-03-23 08:15:00|6357.5|6354.7|6354.8|6352|6361.5|6358.7|6348.4|6345.6|713
1616487600000|2021-03-23 08:20:00|6354.5|6351.7|6374.8|6372|6377.5|6374.7|6353.3|6350.5|1609
1616487900000|2021-03-23 08:25:00|6374.9|6372.1|6375.9|6373.1|6383.3|6380.5|6370.9|6368.1|2861
1616488200000|2021-03-23 08:30:00|6376.3|6373.5|6370.5|6367.7|6380.3|6377.5|6370.5|6367.7|1384
1616488500000|2021-03-23 08:35:00|6371.3|6368.5|6360.9|6358.1|6371.5|6368.7|6355.8|6353|1439
1616488800000|2021-03-23 08:40:00|6361|6358.2|6351.8|6349|6365.4|6362.6|6351.3|6348.5|3035
1616489100000|2021-03-23 08:45:00|6352.2|6349.4|6346.7|6343.9|6359.1|6356.3|6344.9|6342.1|1299
1616489400000|2021-03-23 08:50:00|6346.3|6343.5|6336.2|6333.4|6348.8|6346|6329.9|6327.1|1137
1616489700000|2021-03-23 08:55:00|6336.3|6333.5|6348.2|6345.4|6352.3|6349.5|6336.3|6333.5|1509
1616490000000|2021-03-23 09:00:00|6348.7|6345.9|6364.9|6362.1|6368.4|6365.6|6348.7|6345.9|2491
1616490300000|2021-03-23 09:05:00|6365|6362.2|6356.2|6353.4|6366.5|6363.7|6352.7|6349.9|592
1616490600000|2021-03-23 09:10:00|6356.3|6353.5|6344.2|6341.4|6361.7|6358.9|6341.1|6338.3|1933
1616490900000|2021-03-23 09:15:00|6344.7|6341.9|6316.5|6313.7|6346.7|6343.9|6311.9|6309.1|8828
1616491200000|2021-03-23 09:20:00|6315.9|6313.1|6314.5|6311.7|6321|6318.2|6309.8|6307|1976
1616491500000|2021-03-23 09:25:00|6314.1|6311.3|6270.7|6267.9|6316.1|6313.3|6267.6|6263.1|3778
1616491800000|2021-03-23 09:30:00|6271.1|6268.3|6271.7|6268.9|6279.1|6276.3|6264.1|6261.3|2096
1616492100000|2021-03-23 09:35:00|6271.3|6268.5|6277.2|6274.4|6282.9|6280.1|6268.1|6265.3|1802
1616492400000|2021-03-23 09:40:00|6277.1|6274.3|6249.7|6246.9|6285.6|6282.8|6246.1|6243.3|3693
1616492700000|2021-03-23 09:45:00|6249.9|6247.1|6243.6|6240.8|6255.1|6252.3|6224.4|6221.6|3488
1616493000000|2021-03-23 09:50:00|6242.7|6239.9|6228.2|6225.4|6249.4|6246.6|6224.3|6221.5|6636
1616493300000|2021-03-23 09:55:00|6228.3|6225.5|6224.1|6221.3|6237.9|6235.1|6216.1|6213.3|2847
1616493600000|2021-03-23 10:00:00|6223.6|6220.8|6219.6|6216.8|6226.3|6223.5|6215.1|6212.3|2038
1616493900000|2021-03-23 10:05:00|6219.7|6216.9|6249.7|6246.9|6253.5|6250.7|6219.7|6216.9|3704
1616494200000|2021-03-23 10:10:00|6249.3|6246.5|6232.8|6230|6249.8|6247|6231.1|6228.3|711
1616494500000|2021-03-23 10:15:00|6233.2|6230.4|6240.1|6237.3|6240.1|6237.3|6219.5|6216.7|2488
1616494800000|2021-03-23 10:20:00|6240.4|6237.6|6247.3|6244.5|6252.7|6249.9|6235.4|6232.6|3147
1616495100000|2021-03-23 10:25:00|6247.7|6244.9|6237.2|6234.4|6252.1|6249.3|6234.2|6231.4|1177
1616495400000|2021-03-23 10:30:00|6237.6|6234.8|6236.1|6233.3|6241.9|6239.1|6230.5|6227.7|781
1616495700000|2021-03-23 10:35:00|6236|6233.2|6225|6222.2|6242.1|6239.3|6224.1|6221.3|886
1616496000000|2021-03-23 10:40:00|6224.5|6221.7|6205.1|6202.3|6226.7|6222.2|6205.1|6202.3|2266
1616496300000|2021-03-23 10:45:00|6206|6203.2|6225.5|6222.7|6227|6224.2|6206|6203.2|941
1616496600000|2021-03-23 10:50:00|6225.9|6223.1|6211.1|6208.3|6225.9|6223.1|6210.4|6207.6|715
1616496900000|2021-03-23 10:55:00|6211.5|6208.7|6215|6212.2|6217|6214.2|6206.7|6203.9|3540
1616497200000|2021-03-23 11:00:00|6214.9|6212.1|6153.2|6150.4|6215.1|6212.3|6149.5|6146.7|6364
1616497500000|2021-03-23 11:05:00|6153.3|6150.5|6203.3|6200.5|6203.4|6200.6|6151.1|6148.3|5292
1616497800000|2021-03-23 11:10:00|6202.9|6200.1|6205.9|6203.1|6211.3|6208.5|6191.7|6188.9|1981
1616498100000|2021-03-23 11:15:00|6206.7|6203.9|6227.7|6224.9|6229.6|6226.8|6206.7|6203.9|2990
1616498400000|2021-03-23 11:20:00|6228.5|6225.7|6233.8|6231|6234.3|6231.5|6220.8|6218|3571
1616498700000|2021-03-23 11:25:00|6234.2|6231.4|6217.9|6215.1|6234.3|6231.5|6209.3|6206.5|1158
1616499000000|2021-03-23 11:30:00|6218.1|6215.3|6225.3|6222.5|6233.1|6230.3|6213.8|6211|1133
1616499300000|2021-03-23 11:35:00|6225.2|6222.4|6231.4|6228.6|6234.9|6232.1|6223.7|6220.9|1178
1616499600000|2021-03-23 11:40:00|6231.8|6229|6230.2|6227.4|6243.3|6240.5|6224.8|6222|1282
1616499900000|2021-03-23 11:45:00|6231.1|6228.3|6224.7|6221.9|6236.2|6233.4|6224.1|6221.3|198
1616500200000|2021-03-23 11:50:00|6225.1|6222.3|6225.2|6222.4|6232.4|6229.6|6219.4|6216.6|1015
1616500500000|2021-03-23 11:55:00|6224.8|6222|6220.9|6218.1|6227.4|6224.6|6218.4|6215.6|624
1616500800000|2021-03-23 12:00:00|6221.1|6218.3|6187.8|6185|6222.9|6220.1|6178.3|6175.5|2913
1616501100000|2021-03-23 12:05:00|6187.7|6184.9|6200.3|6197.5|6201.3|6198.5|6166.1|6163.3|2516
1616501400000|2021-03-23 12:10:00|6200.8|6198|6209.6|6206.8|6225|6222.2|6200.2|6197.4|3120
1616501700000|2021-03-23 12:15:00|6210.4|6207.6|6197.5|6194.7|6221.2|6218.4|6196.4|6193.6|1065
1616502000000|2021-03-23 12:20:00|6197.4|6194.6|6225.4|6222.6|6225.8|6223|6197|6194.2|1717
1616502300000|2021-03-23 12:25:00|6225.5|6222.7|6211.3|6208.5|6226.4|6223.6|6206.4|6203.6|364
1616502600000|2021-03-23 12:30:00|6211.4|6208.6|6208.2|6205.4|6217.9|6215.1|6200.7|6197.9|5117
1616502900000|2021-03-23 12:35:00|6207.3|6204.5|6220.7|6217.9|6224.4|6221.6|6200.4|6197.6|1424
1616503200000|2021-03-23 12:40:00|6220.6|6217.8|6232.2|6229.4|6234.5|6231.7|6217.1|6214.3|1158
1616503500000|2021-03-23 12:45:00|6232.1|6229.3|6220.1|6217.3|6238.4|6235.6|6215.1|6212.3|1140
1616503800000|2021-03-23 12:50:00|6220.2|6217.4|6210.1|6207.3|6229.2|6226.4|6205.6|6202.8|1481
1616504100000|2021-03-23 12:55:00|6210.2|6207.4|6196.6|6193.8|6211.2|6208.4|6193.6|6190.8|2207
1616504400000|2021-03-23 13:00:00|6196.2|6193.4|6203|6200.2|6222.3|6219.5|6194.1|6191.3|2631
1616504700000|2021-03-23 13:05:00|6202.5|6199.7|6184.5|6181.7|6202.5|6199.7|6179.5|6176.7|2077
1616505000000|2021-03-23 13:10:00|6184.4|6181.6|6184.8|6182|6198.6|6195.8|6179.6|6176.8|2196
1616505300000|2021-03-23 13:15:00|6185.2|6182.4|6213.3|6210.5|6214.9|6212.1|6180.2|6177.4|2316
1616505600000|2021-03-23 13:20:00|6212.9|6210.1|6206.8|6204|6215.2|6212.4|6201.8|6199|1161
1616505900000|2021-03-23 13:25:00|6207.2|6204.4|6205.7|6202.9|6221.4|6215.1|6201.2|6198.4|3488
1616506200000|2021-03-23 13:30:00|6205.2|6202.4|6202.9|6200.1|6214.8|6212|6186.9|6184.1|7581
1616506500000|2021-03-23 13:35:00|6203.6|6199.6|6226.1|6223.3|6226.7|6223.9|6200.4|6197.6|2060
1616506800000|2021-03-23 13:40:00|6225.7|6222.9|6232|6229.2|6234|6231.2|6219.6|6216.8|2225
1616507100000|2021-03-23 13:45:00|6231.9|6229.1|6249|6246.2|6258|6255.2|6225|6222.2|3370
1616507400000|2021-03-23 13:50:00|6248.6|6245.8|6250.2|6247.4|6259|6256.2|6242|6239.2|1477
1616507700000|2021-03-23 13:55:00|6250|6247.2|6241.5|6238.7|6250|6247.2|6240.6|6237.8|2629
1616508000000|2021-03-23 14:00:00|6241.9|6239.1|6237.5|6234.7|6246.3|6243.5|6231.2|6228.4|1968
1616508300000|2021-03-23 14:05:00|6238|6235.2|6252.6|6249.8|6253.6|6250.8|6230.4|6227.6|2772
1616508600000|2021-03-23 14:10:00|6252.1|6249.3|6296.1|6293.3|6298.7|6295.9|6252.1|6249.3|4689
1616508900000|2021-03-23 14:15:00|6296.6|6293.8|6294.6|6291.8|6298.7|6295.9|6284.6|6281.8|2363
1616509200000|2021-03-23 14:20:00|6294.7|6291.9|6279.6|6276.8|6303.3|6300.5|6275.6|6272.8|2718
1616509500000|2021-03-23 14:25:00|6279.2|6276.4|6260.6|6257.8|6280.7|6277.9|6259.8|6257|2016
1616509800000|2021-03-23 14:30:00|6260.7|6257.9|6248.2|6245.4|6263.5|6260.7|6244.2|6241.4|1667
1616510100000|2021-03-23 14:35:00|6248.1|6245.3|6229.9|6227.1|6248.1|6245.3|6220.4|6217.6|2266
1616510400000|2021-03-23 14:40:00|6229.5|6226.7|6230.8|6228|6233.1|6230.3|6207.3|6204.5|2931
1616510700000|2021-03-23 14:45:00|6231.8|6229|6211.9|6209.1|6232|6229.2|6208.2|6205.4|2802
1616511000000|2021-03-23 14:50:00|6211.8|6209|6217.3|6214.5|6219.4|6216.6|6199.3|6196.5|3524
1616511300000|2021-03-23 14:55:00|6217.2|6214.4|6204.5|6201.7|6219.4|6216.6|6201.9|6199.1|1458
1616511600000|2021-03-23 15:00:00|6204.6|6201.8|6190.3|6187.5|6204.9|6202.1|6189.4|6186.6|1407
1616511900000|2021-03-23 15:05:00|6190.7|6187.9|6218.6|6215.8|6219.5|6216.7|6188.4|6185.6|1692
1616512200000|2021-03-23 15:10:00|6219|6216.2|6245.2|6242.4|6247.2|6244.4|6210|6207.2|2207
1616512500000|2021-03-23 15:15:00|6244.8|6242|6241.4|6238.6|6246.4|6243.6|6234.9|6232.1|1469
1616512800000|2021-03-23 15:20:00|6241.3|6238.5|6229.4|6226.6|6243.3|6240.5|6213.9|6211.1|1840
1616513100000|2021-03-23 15:25:00|6229.8|6227|6223.9|6221.1|6240.4|6237.6|6223.9|6221.1|606
1616513400000|2021-03-23 15:30:00|6223.8|6221|6207.4|6204.6|6223.8|6221|6203.3|6199.7|1137
1616513700000|2021-03-23 15:35:00|6206.9|6204.1|6207.8|6205|6209.9|6207.1|6202.7|6199.9|701
1616514000000|2021-03-23 15:40:00|6208.2|6205.4|6206.2|6203.4|6210.1|6207.3|6200.6|6197.8|603
1616514300000|2021-03-23 15:45:00|6206.1|6203.3|6199.2|6196.4|6208.6|6205.8|6194.7|6191.9|1391
1616514600000|2021-03-23 15:50:00|6199.1|6196.3|6186.4|6183.6|6203.6|6200.8|6184.4|6181.6|3043
1616514900000|2021-03-23 15:55:00|6186.3|6183.5|6192.7|6189.9|6192.7|6189.9|6169.4|6166.6|2953
1616515200000|2021-03-23 16:00:00|6192.8|6190|6210.3|6207.5|6215.3|6212.5|6192.8|6190|1957
1616515500000|2021-03-23 16:05:00|6210.4|6207.6|6212|6209.2|6215.4|6212.6|6207.8|6205|1638
1616515800000|2021-03-23 16:10:00|6212.5|6209.7|6212|6209.2|6215|6212.2|6210.5|6207.7|939
1616516100000|2021-03-23 16:15:00|6212.1|6209.3|6224.2|6221.4|6229.3|6226.5|6209.1|6206.3|2855
1616516400000|2021-03-23 16:20:00|6224.4|6221.6|6237.7|6234.9|6240.5|6237.7|6224.4|6221.6|1765
1616516700000|2021-03-23 16:25:00|6238.1|6235.3|6228.7|6225.9|6245.7|6242.9|6226|6223.2|3677
1616517000000|2021-03-23 16:30:00|6228.3|6225.5|6210.8|6208|6232.7|6229.9|6196.2|6193.4|3035
1616517300000|2021-03-23 16:35:00|6211.2|6208.4|6226.9|6224.1|6227.4|6224.6|6207.2|6202.8|1309
1616517600000|2021-03-23 16:40:00|6227.4|6224.6|6231.9|6229.1|6239.5|6236.7|6221.9|6219.1|1339
1616517900000|2021-03-23 16:45:00|6232.3|6229.5|6234|6231.2|6238.4|6235.6|6229.8|6227|783
1616518200000|2021-03-23 16:50:00|6233.1|6230.3|6219.1|6216.3|6233.1|6230.3|6214.5|6211.7|721
1616518500000|2021-03-23 16:55:00|6219.6|6216.8|6206.1|6203.3|6223.1|6220.3|6204.1|6201.3|534
1616518800000|2021-03-23 17:00:00|6206|6203.2|6210.6|6207.8|6215.3|6212.5|6203.1|6200.3|3284
1616519100000|2021-03-23 17:05:00|6211.6|6208.8|6200.6|6197.8|6211.6|6208.8|6200.5|6197.7|1045
1616519400000|2021-03-23 17:10:00|6200.7|6197.9|6192.3|6189.5|6202.1|6199.3|6186.8|6184|2349
1616519700000|2021-03-23 17:15:00|6191.9|6189.1|6198.4|6195.6|6199.5|6196.7|6188.3|6185.5|735
1616520000000|2021-03-23 17:20:00|6198.3|6195.5|6189.3|6186.5|6198.4|6195.6|6188.2|6185.4|445
1616520300000|2021-03-23 17:25:00|6188.8|6186|6182.2|6179.4|6192.7|6189.9|6181.7|6178.9|467
1616520600000|2021-03-23 17:30:00|6181.8|6179|6120.7|6117.9|6184.3|6181.5|6116.5|6113.7|10192
1616520900000|2021-03-23 17:35:00|6120.2|6117.4|6115.9|6113.1|6128.8|6126|6111.4|6108.6|2959
1616521200000|2021-03-23 17:40:00|6115.5|6112.7|6069.5|6066.7|6116|6113.2|6056.4|6053.6|7011
1616521500000|2021-03-23 17:45:00|6069.6|6066.8|6088.2|6085.4|6090.3|6087.5|6060.8|6058|2937
1616521800000|2021-03-23 17:50:00|6088.7|6085.9|6107.6|6104.8|6109|6106.2|6080.6|6077.8|1934
1616522100000|2021-03-23 17:55:00|6107.5|6104.7|6118.1|6115.3|6122|6119.2|6106.1|6103.3|2146
1616522400000|2021-03-23 18:00:00|6118|6115.2|6123.9|6121.1|6128.8|6126|6112.6|6109.8|2214
1616522700000|2021-03-23 18:05:00|6123.5|6120.7|6108.1|6105.3|6125|6122.2|6099.3|6096.5|2263
1616523000000|2021-03-23 18:10:00|6108.2|6105.4|6104.8|6102|6112.4|6109.6|6093.7|6090.9|1303
1616523300000|2021-03-23 18:15:00|6104.9|6102.1|6069.2|6066.4|6105.9|6103.1|6067.2|6064.4|1629
1616523600000|2021-03-23 18:20:00|6068.8|6066|6091.7|6088.9|6099.8|6097|6066.8|6064|2278
1616523900000|2021-03-23 18:25:00|6092.1|6089.3|6084.7|6081.9|6102.3|6099.5|6072.6|6069.8|6113
1616524200000|2021-03-23 18:30:00|6085.1|6082.3|6097.6|6094.8|6102.8|6100|6079.6|6076.8|1886
1616524500000|2021-03-23 18:35:00|6097.7|6094.9|6092.1|6089.3|6100|6097.2|6087.1|6084.3|977
1616524800000|2021-03-23 18:40:00|6092.2|6089.4|6088.1|6085.3|6093.1|6090.3|6081.3|6078.5|469
1616525100000|2021-03-23 18:45:00|6088.2|6085.4|6068.9|6066.1|6088.7|6085.9|6064.4|6061.6|2607
1616525400000|2021-03-23 18:50:00|6068|6065.2|6072.2|6069.4|6078.9|6076.1|6060.4|6057.6|927
1616525700000|2021-03-23 18:55:00|6071.9|6069.1|6065.5|6062.7|6076.8|6074|6064.4|6061.6|1494
1616526000000|2021-03-23 19:00:00|6064.7|6061.9|6083.9|6081.1|6086|6083.2|6062.7|6059.9|1533
1616526300000|2021-03-23 19:05:00|6082.9|6080.1|6080.2|6077.4|6088.3|6085.5|6077.4|6074.6|380
1616526600000|2021-03-23 19:10:00|6080.3|6077.5|6070|6067.2|6080.3|6077.5|6069.4|6066.6|982
1616526900000|2021-03-23 19:15:00|6070.1|6067.3|6066.9|6064.1|6075|6072.2|6065|6062.2|585
1616527200000|2021-03-23 19:20:00|6066|6063.2|6063.4|6060.6|6070.2|6066.5|6060.5|6057.7|513
1616527500000|2021-03-23 19:25:00|6063.2|6060.4|6063.9|6061.1|6066|6063.2|6061.1|6058.3|416
1616527800000|2021-03-23 19:30:00|6063.1|6060.3|6062.5|6059.7|6064.4|6061.6|6058.6|6055.8|373
1616528100000|2021-03-23 19:35:00|6062.6|6059.8|6051.3|6048.5|6065.1|6062.3|6050.8|6048|1614
1616528400000|2021-03-23 19:40:00|6050.8|6048|6051.1|6048.3|6054.8|6052|6048.6|6045.8|900
1616528700000|2021-03-23 19:45:00|6050.1|6047.3|6060.3|6057.5|6061.2|6058.4|6048.6|6045.8|640
1616529000000|2021-03-23 19:50:00|6059.4|6056.6|6060.5|6057.7|6063.5|6060.7|6049|6046.2|272
1616529300000|2021-03-23 19:55:00|6060.4|6057.6|6058.6|6055.8|6062.5|6059.7|6058.1|6055.3|954
1616529600000|2021-03-23 20:00:00|6058.2|6055.4|6060.7|6057.9|6064|6061.1|6056.2|6053.4|398
1616529900000|2021-03-23 20:05:00|6060.3|6057.5|6060|6057.2|6061.5|6058.7|6056.9|6054.1|109
1616530200000|2021-03-23 20:10:00|6060.1|6057.3|6057.3|6054.5|6060.3|6057.5|6055.6|6052.8|137
1616530500000|2021-03-23 20:15:00|6058.3|6055.5|6061.8|6059|6061.8|6059|6057.1|6051.7|125
1616530800000|2021-03-23 20:20:00|6061.4|6058.6|6061.3|6058.5|6062.7|6059.9|6059.1|6056.3|61
1616531100000|2021-03-23 20:25:00|6061.1|6058.3|6064.2|6060.2|6064.6|6061.8|6058.2|6055.4|142
1616531400000|2021-03-23 20:30:00|6067.1|6057.1|6052.1|6049.3|6076.2|6068.9|6052.1|6048.7|205
1616531700000|2021-03-23 20:35:00|6052|6049.2|6043.7|6040.9|6054.7|6049.5|6043.6|6038.7|161
1616532000000|2021-03-23 20:40:00|6043.3|6040.5|6041.7|6038.9|6046.3|6043.5|6041.1|6038.2|269
1616532300000|2021-03-23 20:45:00|6042.2|6038.2|6036.4|6032.4|6044.3|6039.5|6033.8|6031|459
1616532600000|2021-03-23 20:50:00|6036.2|6032.2|6044.2|6041.4|6045.2|6041.4|6033.8|6027.7|367
1616532900000|2021-03-23 20:55:00|6043.8|6041|6051.5|6041.5|6051.5|6044.2|6042.4|6038.7|200
1616533200000|2021-03-23 21:00:00|6051.1|6041.1|6041.8|6039|6051.1|6041.4|6041.8|6037.5|19
1616533500000|2021-03-23 21:05:00|6042.6|6038.6|6047|6037|6049.1|6043.6|6042.6|6037|650
1616533800000|2021-03-23 21:10:00|6047.5|6037.5|6042|6032|6047.5|6040.5|6040.9|6031.1|5
1616534100000|2021-03-23 21:15:00|6041.5|6031.5|6046.6|6036.6|6051.8|6041.8|6036.4|6029.4|210
1616534400000|2021-03-23 21:20:00|||||||||1
1616534700000|2021-03-23 21:25:00|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|6046.5|6036.5|0
1616535000000|2021-03-23 21:30:00|6043.5|6033.5|6041.5|6031.5|6043.5|6033.5|6041.5|6031.5|2
1616535600000|2021-03-23 21:40:00|6041.9|6031.9|6048.4|6038.4|6048.4|6038.4|6041.9|6031.9|0
1616535900000|2021-03-23 21:45:00|6048.5|6038.5|6051.9|6041.9|6051.9|6041.9|6048.5|6038.5|0
1616536200000|2021-03-23 21:50:00|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|6052.4|6042.4|0
1616536500000|2021-03-23 21:55:00|6052.2|6042.2|6052.3|6042.3|6052.3|6043.7|6045.3|6038.9|10
1616544000000|2021-03-24 00:00:00|6064|6060|6083.6|6079.6|6090|6087.2|6053.3|6050.5|625
1616544300000|2021-03-24 00:05:00|6084|6080|6071.3|6068.5|6084|6080.1|6068.5|6065|110
1616544600000|2021-03-24 00:10:00|6071.4|6067.4|6065.3|6062.5|6071.4|6068.1|6061.9|6058.6|45
1616544900000|2021-03-24 00:15:00|6065.4|6062.6|6070.9|6068.1|6072|6068.7|6060.4|6057.6|41
1616545200000|2021-03-24 00:20:00|6072|6068|6071.9|6069.1|6074.6|6071.7|6069.9|6067|98
1616545500000|2021-03-24 00:25:00|6071.5|6068.7|6078.5|6075.7|6078.5|6075.7|6071.5|6068.7|84
1616545800000|2021-03-24 00:30:00|6078|6075.2|6080.9|6078.1|6082|6079.1|6076.9|6073.4|29
1616546100000|2021-03-24 00:35:00|6081.4|6077.4|6089.3|6086.5|6090|6087.1|6079.9|6076.4|245
1616546400000|2021-03-24 00:40:00|6088.9|6086.1|6098.3|6095.5|6099.2|6096.4|6088.1|6085|131
1616546700000|2021-03-24 00:45:00|6098.4|6095.6|6095.9|6093.1|6099|6095.7|6092.9|6090|22
1616547000000|2021-03-24 00:50:00|6096.3|6093.5|6094.9|6092.1|6096.3|6093.5|6086.3|6083.5|67
1616547300000|2021-03-24 00:55:00|6095.4|6091.4|6108.3|6105.5|6115.9|6113.1|6094.9|6091|155
1616547600000|2021-03-24 01:00:00|6107.9|6105.1|6106.9|6104.1|6118.8|6115.5|6104.9|6102|233
1616547900000|2021-03-24 01:05:00|6107.7|6104.9|6115.4|6112.6|6116|6112.6|6107.7|6104.4|167
1616548200000|2021-03-24 01:10:00|6115.3|6112.5|6115.5|6112.7|6125.3|6122.5|6111.4|6108.6|441
1616548500000|2021-03-24 01:15:00|6115.4|6112.6|6102.9|6100.1|6117|6113.7|6101.3|6097.8|119
1616548800000|2021-03-24 01:20:00|6102.8|6100|6105.6|6101.6|6108.4|6105|6100.3|6097.5|152
1616549100000|2021-03-24 01:25:00|6106|6102|6104.3|6101.5|6108.4|6105.5|6101.3|6098|123
1616549400000|2021-03-24 01:30:00|6103.9|6101.1|6089.5|6086.7|6106.5|6103.7|6081.9|6079|208
1616549700000|2021-03-24 01:35:00|6089.4|6086.6|6098.5|6095.7|6099.4|6096.1|6084.9|6081.4|117
1616550000000|2021-03-24 01:40:00|6097.9|6095.1|6090.5|6087.7|6101.9|6099.1|6090.4|6087.6|114
1616550300000|2021-03-24 01:45:00|6091|6088.2|6081.6|6077.6|6094|6091.1|6078.4|6075.6|163
1616550600000|2021-03-24 01:50:00|6080.9|6078.1|6082.1|6079.3|6083|6079.7|6075.5|6072.6|164
1616550900000|2021-03-24 01:55:00|6082.5|6079.7|6067.9|6065.1|6085.9|6083.1|6067.9|6065.1|244
1616551200000|2021-03-24 02:00:00|6068|6064|6068.5|6065.7|6077|6074.2|6065.9|6062|82
1616551500000|2021-03-24 02:05:00|6068.3|6065.5|6068.9|6066.1|6073.9|6071.1|6064|6061.2|136
1616551800000|2021-03-24 02:10:00|6068.5|6065.7|6072.9|6070.1|6076|6073.1|6067.5|6064.6|339
1616552100000|2021-03-24 02:15:00|6073|6069|6079.6|6075.6|6079.6|6076.7|6068.5|6065.2|40
1616552400000|2021-03-24 02:20:00|6078.9|6076.1|6072.6|6068.6|6078.9|6076.1|6067.1|6064.3|58
1616552700000|2021-03-24 02:25:00|6071.9|6069.1|6066.6|6062.6|6073|6069.7|6065.5|6062.6|106
1616553000000|2021-03-24 02:30:00|6065.9|6063.1|6071.6|6067.6|6072.9|6070.1|6056.4|6053.2|311
1616553300000|2021-03-24 02:35:00|6071.1|6068.3|6086|6082|6086|6083.1|6069.8|6066.6|87
1616553600000|2021-03-24 02:40:00|6084.8|6080.8|6085.5|6082.7|6093.4|6090.6|6083.3|6080|131
1616553900000|2021-03-24 02:45:00|6086|6082|6086.9|6084.1|6092.9|6089.5|6084.9|6081.6|60
1616554200000|2021-03-24 02:50:00|6087.4|6083.4|6086.5|6083.7|6088.8|6086|6081.9|6078.6|47
1616554500000|2021-03-24 02:55:00|6086.4|6083.6|6082|6078|6086.5|6083.7|6077.9|6075.1|42
1616554800000|2021-03-24 03:00:00|6080.9|6078.1|6091.9|6089.1|6091.9|6089.1|6077.9|6075.1|42
1616555100000|2021-03-24 03:05:00|6093|6089|6078.9|6076.1|6093.6|6090.1|6078.9|6076.1|65
1616555400000|2021-03-24 03:10:00|6079.3|6076.5|6081.9|6079.1|6086.3|6083.5|6076.9|6074|22
1616555700000|2021-03-24 03:15:00|6081.5|6078.7|6080.9|6078.1|6085.5|6082.7|6079.8|6077|70
1616556000000|2021-03-24 03:20:00|6081.4|6077.4|6085.4|6081.4|6086.3|6083.5|6079.3|6076.4|36
1616556300000|2021-03-24 03:25:00|6084.3|6081.5|6090.3|6087.5|6092.3|6089.5|6082.3|6079.4|54
1616556600000|2021-03-24 03:30:00|6089.8|6087|6091.5|6088.7|6092|6089.1|6086.9|6084.1|39
1616556900000|2021-03-24 03:35:00|6091.6|6087.6|6088.9|6086.1|6095|6092.1|6088.4|6085.6|194
1616557200000|2021-03-24 03:40:00|6089.4|6086.6|6091.9|6089.1|6093.6|6090.7|6088.5|6085.7|81
1616557500000|2021-03-24 03:45:00|6092.4|6089.6|6095|6092.2|6095.8|6093|6090.9|6088|78
1616557800000|2021-03-24 03:50:00|6095.4|6092.6|6090.9|6088.1|6095.4|6092.6|6089.4|6086.6|94
1616558100000|2021-03-24 03:55:00|6091|6087|6089.8|6087|6093.4|6090.6|6089.4|6086.6|19
1616558400000|2021-03-24 04:00:00|6089.4|6086.6|6084.4|6081.6|6090.4|6087.6|6083.4|6080|140
1616558700000|2021-03-24 04:05:00|6085.2|6082.4|6091.9|6089.1|6093.5|6090.1|6085.2|6082.4|61
1616559000000|2021-03-24 04:10:00|6092.4|6089.6|6092.4|6089.6|6095.4|6092.6|6091.4|6088.6|75
1616559300000|2021-03-24 04:15:00|6092.5|6089.7|6092.4|6089.6|6092.9|6090.1|6090.1|6087.3|20
1616559600000|2021-03-24 04:20:00|6092.9|6090.1|6095.4|6092.6|6099|6096.1|6092.9|6090.1|151
1616559900000|2021-03-24 04:25:00|6096.5|6093.7|6099.9|6097.1|6100.9|6098.1|6096.5|6093.7|128
1616560200000|2021-03-24 04:30:00|6100.4|6097.6|6101.9|6099.1|6101.9|6099.1|6099|6095|73
1616560500000|2021-03-24 04:35:00|6102.4|6099.6|6101|6098.2|6104.5|6101.6|6100.9|6098|50
1616560800000|2021-03-24 04:40:00|6100.9|6098.1|6091.9|6089.1|6101|6098.2|6090.9|6088|257
1616561100000|2021-03-24 04:45:00|6092.9|6090.1|6094.4|6091.6|6096|6092.7|6092.5|6089.7|14
1616561400000|2021-03-24 04:50:00|6093.5|6090.7|6092.9|6090.1|6095|6091.7|6092|6089.2|10
1616561700000|2021-03-24 04:55:00|6092.5|6089.7|6088.4|6085.6|6092.5|6089.7|6088.4|6085.6|56
1616562000000|2021-03-24 05:00:00|6087|6084.2|6079.4|6076.6|6089|6086.1|6079.4|6076|73
1616562300000|2021-03-24 05:05:00|6078|6075.2|6080.4|6077.6|6087|6084.1|6076.9|6074.1|87
1616562600000|2021-03-24 05:10:00|6080.9|6078.1|6084.5|6081.7|6086.5|6083.1|6079.4|6076.6|20
1616562900000|2021-03-24 05:15:00|6084.9|6082.1|6083.9|6081.1|6085.5|6082.7|6081.4|6078.6|68
1616563200000|2021-03-24 05:20:00|6083.8|6081|6084.4|6081.6|6084.5|6081.7|6082|6079.2|93
1616563500000|2021-03-24 05:25:00|6083.9|6081.1|6086.9|6084.1|6090.5|6087.7|6083.4|6080.6|22
1616563800000|2021-03-24 05:30:00|6086.4|6083.6|6095.5|6092.7|6097.4|6094.6|6082.4|6079.6|230
1616564100000|2021-03-24 05:35:00|6096.6|6092.6|6088.5|6085.7|6097.4|6094.6|6088|6085.2|192
1616564400000|2021-03-24 05:40:00|6088.8|6086|6090.5|6087.7|6092.5|6089.7|6082.5|6079.7|191
1616564700000|2021-03-24 05:45:00|6091|6088.2|6094.5|6091.7|6094.5|6091.7|6086.4|6083.6|56
1616565000000|2021-03-24 05:50:00|6094.4|6091.6|6098|6095.2|6100|6097.2|6094.4|6091.1|75
1616565300000|2021-03-24 05:55:00|6097.5|6094.7|6093.5|6090.7|6097.5|6094.7|6092.9|6090.1|112
1616565600000|2021-03-24 06:00:00|6093.4|6090.6|6102.4|6099.6|6105.5|6102.7|6091|6088.2|150
1616565900000|2021-03-24 06:05:00|6101.5|6098.7|6105.5|6102.7|6118.5|6115.7|6101.4|6098.6|434
1616566200000|2021-03-24 06:10:00|6106|6103.2|6106.5|6103.7|6109|6106.2|6104|6101.2|84
1616566500000|2021-03-24 06:15:00|6106.6|6103.8|6122.4|6119.6|6122.5|6119.7|6103|6100.2|175
1616566800000|2021-03-24 06:20:00|6123.4|6120.6|6126.4|6123.6|6127.1|6123.7|6119|6116.2|249
1616567100000|2021-03-24 06:25:00|6126.5|6123.7|6139.4|6136.6|6145.9|6143.1|6124.4|6121.6|545
1616567400000|2021-03-24 06:30:00|6139.8|6137|6145.6|6142.8|6154.7|6149.3|6139.8|6136.6|496
1616567700000|2021-03-24 06:35:00|6145.1|6142.3|6145.1|6142.3|6153.2|6150.3|6142.5|6139.7|203
1616568000000|2021-03-24 06:40:00|6145.5|6142.7|6157.3|6154.5|6158.3|6155.5|6143.7|6140.9|250
1616568300000|2021-03-24 06:45:00|6157.5|6154.7|6164.1|6161.3|6170.7|6167.4|6157.3|6154.5|547
1616568600000|2021-03-24 06:50:00|6164.2|6161.4|6158|6155.2|6166.4|6163.6|6157.6|6154.8|327
1616568900000|2021-03-24 06:55:00|6158.1|6155.3|6150.3|6147.5|6160.4|6157.6|6147.3|6144.4|417
1616569200000|2021-03-24 07:00:00|6150.7|6147.9|6165.9|6163.1|6170.1|6167.3|6147.4|6144.6|399
1616569500000|2021-03-24 07:05:00|6165.5|6162.7|6157.1|6154.3|6179.7|6176.8|6156.1|6152.7|736
1616569800000|2021-03-24 07:10:00|6157.6|6154.8|6157.7|6154.9|6160.4|6157.6|6152.6|6149.8|309
1616570100000|2021-03-24 07:15:00|6157.8|6155|6145.9|6143.1|6158.4|6155.6|6142.1|6139.3|589
1616570400000|2021-03-24 07:20:00|6146.9|6144.1|6132.7|6129.9|6147.4|6144.6|6130.2|6127.4|727
1616570700000|2021-03-24 07:25:00|6133.7|6130.9|6144.1|6141.3|6146.1|6143.3|6133.1|6130.3|242
1616571000000|2021-03-24 07:30:00|6144.5|6141.7|6154.6|6151.8|6156.7|6153.9|6141.2|6138.4|747
1616571300000|2021-03-24 07:35:00|6154.7|6151.9|6175.7|6172.9|6176.5|6173.7|6154.7|6151.9|764
1616571600000|2021-03-24 07:40:00|6175.8|6173|6171.4|6168.6|6176|6173.2|6166.3|6163.5|399
1616571900000|2021-03-24 07:45:00|6171.8|6169|6169.3|6166.5|6171.8|6169|6163.3|6160.5|263
1616572200000|2021-03-24 07:50:00|6168.9|6166.1|6159.6|6156.8|6171.1|6168.3|6158.2|6155.4|327
1616572500000|2021-03-24 07:55:00|6159.7|6156.9|6167.1|6164.3|6170.1|6167.3|6159.6|6156.8|318
1616572800000|2021-03-24 08:00:00|6167.6|6164.8|6147.6|6144.8|6168.6|6165.8|6143.6|6140.8|1302
1616573100000|2021-03-24 08:05:00|6147.7|6144.9|6153.1|6150.3|6159.1|6156.3|6147.7|6144.9|371
1616573400000|2021-03-24 08:10:00|6153.3|6150.5|6172.5|6169.7|6173.4|6170.6|6151.7|6148.9|854
1616573700000|2021-03-24 08:15:00|6173|6170.2|6185.1|6182.3|6185.1|6182.3|6168.9|6166.1|1023
1616574000000|2021-03-24 08:20:00|6185|6182.2|6188.5|6185.7|6188.5|6185.7|6178.8|6176|2120
1616574300000|2021-03-24 08:25:00|6188.1|6185.3|6182.2|6179.4|6195.5|6192.7|6179.2|6176.4|4482
1616574600000|2021-03-24 08:30:00|6184|6181.2|6186.2|6183.4|6201.2|6198.4|6180.5|6177.7|3735
1616574900000|2021-03-24 08:35:00|6185.7|6182.9|6186.4|6183.6|6197.2|6194.4|6185.7|6182.9|711
1616575200000|2021-03-24 08:40:00|6186.6|6183.8|6184.1|6181.3|6191.2|6188.4|6179.5|6176.7|1336
1616575500000|2021-03-24 08:45:00|6183.7|6180.9|6212.4|6209.6|6212.9|6210.1|6183.7|6180.9|1527
1616575800000|2021-03-24 08:50:00|6212.2|6209.4|6194.8|6192|6216.2|6213.4|6191.3|6188.5|1401
1616576100000|2021-03-24 08:55:00|6195|6192.2|6208.7|6205.9|6208.8|6206|6194.8|6192|723
1616576400000|2021-03-24 09:00:00|6208.8|6206|6208.6|6205.8|6215.2|6212.4|6202.2|6199.4|983
1616576700000|2021-03-24 09:05:00|6208.7|6205.9|6219.7|6216.9|6219.7|6216.9|6205.2|6202.4|535
1616577000000|2021-03-24 09:10:00|6220.2|6217.4|6236|6233.2|6247.7|6244.9|6219.7|6216.9|2605
1616577300000|2021-03-24 09:15:00|6236.1|6233.3|6236.9|6234.1|6240.5|6237.7|6231.1|6228.3|617
1616577600000|2021-03-24 09:20:00|6236.1|6233.3|6251.2|6248.4|6255.7|6252.9|6236.1|6233.3|1035
1616577900000|2021-03-24 09:25:00|6251.7|6248.9|6253.7|6250.9|6258.2|6255.4|6245.7|6242.9|560
1616578200000|2021-03-24 09:30:00|6253.2|6250.4|6266.9|6264.1|6280.1|6277.3|6252.7|6249.9|2312
1616578500000|2021-03-24 09:35:00|6265.9|6263.1|6269.5|6266.7|6272.2|6269.4|6245|6242.2|1200
1616578800000|2021-03-24 09:40:00|6268.7|6265.9|6271.7|6268.9|6284.2|6281.4|6268.7|6265.9|1125
1616579100000|2021-03-24 09:45:00|6271.8|6269|6274.1|6271.3|6277.7|6274.9|6267.9|6265.1|431
1616579400000|2021-03-24 09:50:00|6274|6271.2|6255.7|6252.9|6275.6|6272.8|6249.7|6246.9|1539
1616579700000|2021-03-24 09:55:00|6255.2|6252.4|6251.7|6248.9|6259.1|6256.3|6245.7|6242.9|571
1616580000000|2021-03-24 10:00:00|6252.2|6249.4|6253.9|6251.1|6257.4|6254.6|6245.7|6242.9|758
1616580300000|2021-03-24 10:05:00|6254.3|6251.5|6242.7|6239.9|6254.4|6251.6|6240.2|6237.4|974
1616580600000|2021-03-24 10:10:00|6243.2|6240.4|6228.6|6225.8|6248.2|6245.4|6225.5|6222.7|1938
1616580900000|2021-03-24 10:15:00|6229|6226.2|6252.2|6249.4|6262.7|6259.9|6226.1|6223.3|3038
1616581200000|2021-03-24 10:20:00|6252.7|6249.9|6248.1|6245.3|6255.2|6252.4|6236.2|6233.4|779
1616581500000|2021-03-24 10:25:00|6247.7|6244.9|6221.4|6218.6|6248.6|6245.8|6220.9|6218.1|1454
1616581800000|2021-03-24 10:30:00|6220.5|6217.7|6225.8|6223|6233.1|6230.3|6220.5|6217.7|1056
1616582100000|2021-03-24 10:35:00|6225|6222.2|6215.3|6212.5|6231.1|6228.3|6213.3|6210.5|953
1616582400000|2021-03-24 10:40:00|6215.7|6212.9|6210.2|6207.4|6220.8|6218|6209.7|6206.9|687
1616582700000|2021-03-24 10:45:00|6210.7|6207.9|6198.5|6195.7|6210.8|6208|6189.1|6186.3|3586
1616583000000|2021-03-24 10:50:00|6199|6196.2|6199.1|6196.3|6210.7|6207.9|6183.6|6180.8|2420
1616583300000|2021-03-24 10:55:00|6199.2|6196.4|6216.9|6214.1|6221.7|6218.9|6196.6|6193.8|1457
1616583600000|2021-03-24 11:00:00|6217|6214.2|6208.1|6205.3|6223.9|6221.1|6203.8|6201|551
1616583900000|2021-03-24 11:05:00|6207.2|6204.4|6223.3|6220.5|6224.5|6221.7|6203.2|6200.4|692
1616584200000|2021-03-24 11:10:00|6223.4|6220.6|6232.5|6229.7|6233.7|6230.9|6218.1|6215.3|761
1616584500000|2021-03-24 11:15:00|6232.4|6229.6|6232.4|6229.6|6234.9|6232.1|6226.5|6223.7|920
1616584800000|2021-03-24 11:20:00|6232.9|6230.1|6231.9|6229.1|6233.3|6230.5|6222.9|6220.1|235
1616585100000|2021-03-24 11:25:00|6231.5|6228.7|6213.5|6210.7|6231.5|6228.7|6208.4|6205.6|654
1616585400000|2021-03-24 11:30:00|6213.6|6210.8|6218.9|6216.1|6219.4|6216.6|6207.9|6205.1|346
1616585700000|2021-03-24 11:35:00|6218.3|6215.5|6208.8|6206|6218.4|6215.6|6204.2|6201.4|407
1616586000000|2021-03-24 11:40:00|6208.2|6205.4|6214.2|6211.4|6217.8|6215|6207.2|6204.4|272
1616586300000|2021-03-24 11:45:00|6214.3|6211.5|6220.8|6218|6222.8|6220|6211.3|6208.5|160
1616586600000|2021-03-24 11:50:00|6221.7|6218.9|6204.7|6201.9|6222.9|6220.1|6197|6194.2|844
1616586900000|2021-03-24 11:55:00|6204.6|6201.8|6194.5|6191.7|6207.7|6204.9|6194.5|6191.7|489
1616587200000|2021-03-24 12:00:00|6194.7|6191.9|6226|6223.2|6226.9|6224.1|6194.7|6191.9|502
1616587500000|2021-03-24 12:05:00|6226.8|6224|6216.8|6214|6228.9|6226.1|6214.9|6212.1|401
1616587800000|2021-03-24 12:10:00|6216.3|6213.5|6222.1|6219.3|6224.1|6221.3|6207.4|6204.6|1623
1616588100000|2021-03-24 12:15:00|6222.5|6219.7|6218.9|6216.1|6227.1|6224.3|6218.4|6215.6|287
1616588400000|2021-03-24 12:20:00|6219.1|6216.3|6233|6230.2|6234.1|6231.3|6219.1|6216.3|595
1616588700000|2021-03-24 12:25:00|6232.1|6229.3|6251.2|6248.4|6252.7|6249.9|6231.5|6228.7|1273
1616589000000|2021-03-24 12:30:00|6252.1|6249.3|6254.7|6251.9|6256.5|6253.4|6243.7|6240.9|1069
1616589300000|2021-03-24 12:35:00|6254.8|6252|6244.8|6242|6260.7|6257.9|6235.6|6232.8|892
1616589600000|2021-03-24 12:40:00|6245.2|6242.4|6230.4|6227.6|6245.2|6242.4|6228.5|6225.7|1489
1616589900000|2021-03-24 12:45:00|6230|6227.2|6225.7|6222.9|6232.1|6229.3|6213.7|6210.5|739
1616590200000|2021-03-24 12:50:00|6225.2|6222.4|6238|6235.2|6241.1|6238.3|6223.3|6220.5|701
1616590500000|2021-03-24 12:55:00|6238.1|6235.3|6241.2|6238.4|6247.7|6244.9|6235|6232.2|426
1616590800000|2021-03-24 13:00:00|6240.2|6237.4|6249.2|6246.4|6255.7|6252.9|6228.7|6225.9|1696
1616591100000|2021-03-24 13:05:00|6249.7|6246.9|6263.7|6260.9|6269.1|6266.3|6247.7|6244.9|874
1616591400000|2021-03-24 13:10:00|6264.1|6261.3|6253.1|6250.3|6267.7|6264.9|6251.1|6248.3|1144
1616591700000|2021-03-24 13:15:00|6253.5|6250.7|6268.2|6265.4|6279.1|6276.3|6253.5|6250.7|1184
1616592000000|2021-03-24 13:20:00|6268.6|6265.8|6267.7|6264.9|6274.1|6271.3|6257.1|6254.3|1011
1616592300000|2021-03-24 13:25:00|6267.8|6265|6262.3|6259.5|6270.2|6267.4|6254.7|6251.9|526
1616592600000|2021-03-24 13:30:00|6262.4|6259.6|6267.3|6264.5|6282.5|6279.7|6259.2|6256.4|1688
1616592900000|2021-03-24 13:35:00|6267.8|6265|6275.7|6272.9|6282.3|6279.5|6262.8|6260|792
1616593200000|2021-03-24 13:40:00|6275.8|6273|6271.7|6268.9|6278.7|6275.9|6267.7|6264.9|532
1616593500000|2021-03-24 13:45:00|6271.6|6268.8|6280.2|6277.4|6287.3|6284.5|6271.6|6268.8|1154
1616593800000|2021-03-24 13:50:00|6279.8|6277|6266.6|6263.8|6279.8|6277|6261.7|6258.9|826
1616594100000|2021-03-24 13:55:00|6266.7|6263.9|6275.1|6272.3|6277.2|6274.4|6261.6|6258.8|582
1616594400000|2021-03-24 14:00:00|6275.2|6272.4|6270|6267.2|6289.4|6286.6|6270|6267.2|1399
1616594700000|2021-03-24 14:05:00|6270.1|6267.3|6265.7|6262.9|6279|6276.2|6264.2|6261.4|1090
1616595000000|2021-03-24 14:10:00|6266.2|6263.4|6281.2|6278.4|6285.3|6282.5|6265.7|6262.9|1384
1616595300000|2021-03-24 14:15:00|6280.4|6277.6|6262.6|6259.8|6281.2|6278.4|6262.2|6259.4|837
1616595600000|2021-03-24 14:20:00|6262.7|6259.9|6276.1|6273.3|6278.2|6275.4|6262.6|6259.8|711
1616595900000|2021-03-24 14:25:00|6276.2|6273.4|6284.2|6280.2|6288.7|6280.7|6274.6|6269.3|822
1616596200000|2021-03-24 14:30:00|6287.2|6283.2|6254|6251.2|6290.3|6284.3|6242|6239.2|2935
1616596500000|2021-03-24 14:35:00|6254.5|6251.7|6270.6|6267.8|6273.5|6270.7|6243.5|6240.7|1663
1616596800000|2021-03-24 14:40:00|6270.2|6267.4|6295.2|6292.4|6298.3|6295.5|6270.2|6267.4|2823
1616597100000|2021-03-24 14:45:00|6294.8|6292|6331.2|6328.4|6331.7|6328.9|6293.3|6290.5|3450
1616597400000|2021-03-24 14:50:00|6332.1|6329.3|6317.2|6314.4|6334.2|6331.4|6315.4|6312.6|1886
1616597700000|2021-03-24 14:55:00|6316.8|6314|6312.4|6309.6|6326.4|6323.6|6310.8|6308|1135
1616598000000|2021-03-24 15:00:00|6312.5|6309.7|6336.4|6333.6|6338.4|6335.6|6312.3|6309.5|1396
1616598300000|2021-03-24 15:05:00|6336.5|6333.7|6345.5|6342.7|6351.4|6348.6|6335|6332.2|1978
1616598600000|2021-03-24 15:10:00|6345.9|6343.1|6355.1|6352.3|6356.6|6353.8|6340.6|6337.8|1311
1616598900000|2021-03-24 15:15:00|6356.5|6353.7|6354.6|6351.8|6361.5|6358.7|6344.5|6341.7|1275
1616599200000|2021-03-24 15:20:00|6355.1|6352.3|6348|6345.2|6356.7|6353.9|6338.1|6335.3|948
1616599500000|2021-03-24 15:25:00|6348.4|6345.6|6352.6|6349.8|6356.7|6353.9|6344.1|6341.3|731
1616599800000|2021-03-24 15:30:00|6353.5|6350.7|6349.1|6346.3|6361.1|6358.3|6349.1|6346.3|738
1616600100000|2021-03-24 15:35:00|6348.7|6345.9|6363|6360.2|6377.3|6374.5|6345.1|6342.3|4541
1616600400000|2021-03-24 15:40:00|6363.1|6360.3|6354.2|6351.4|6372.2|6369.4|6347.1|6344.3|1855
1616600700000|2021-03-24 15:45:00|6354.8|6352|6346.3|6343.5|6364.4|6361.6|6344.4|6341.6|1327
1616601000000|2021-03-24 15:50:00|6346.4|6343.6|6367.3|6364.5|6369.4|6366.6|6345.9|6343.1|1261
1616601300000|2021-03-24 15:55:00|6366.9|6364.1|6373.9|6371.1|6377.4|6374.6|6350.3|6347.5|2162
1616601600000|2021-03-24 16:00:00|6374.1|6371.3|6385.9|6383.1|6385.9|6383.1|6368.7|6365.9|4279
1616601900000|2021-03-24 16:05:00|6386.3|6383.5|6385.3|6382.5|6390.9|6388.1|6377.5|6374.7|2444
1616602200000|2021-03-24 16:10:00|6385.4|6382.6|6382.4|6379.6|6385.9|6383.1|6375.4|6372.6|986
1616602500000|2021-03-24 16:15:00|6382.5|6379.7|6385.5|6382.7|6394.3|6391.5|6381.9|6379.1|2275
1616602800000|2021-03-24 16:20:00|6385.9|6383.1|6395.3|6392.5|6399.5|6396.7|6383.9|6381.1|1616
1616603100000|2021-03-24 16:25:00|6394.8|6392|6402.8|6400|6406.3|6403.5|6386.1|6383.3|6105
1616603400000|2021-03-24 16:30:00|6402.9|6400.1|6385.3|6382.5|6407.5|6404.7|6381.8|6379|3539
1616603700000|2021-03-24 16:35:00|6385.4|6382.6|6403.1|6400.3|6406.6|6403.8|6385.4|6382.6|1789
1616604000000|2021-03-24 16:40:00|6403.9|6401.1|6421.6|6418.8|6422.6|6419.8|6400.5|6397.7|3527
1616604300000|2021-03-24 16:45:00|6422|6419.2|6422|6419.2|6435.4|6432.6|6420.1|6417.3|2337
1616604600000|2021-03-24 16:50:00|6422.4|6419.6|6431|6428.2|6433.9|6431.1|6419.8|6417|4724
1616604900000|2021-03-24 16:55:00|6431.4|6428.6|6429.5|6426.7|6440|6437.2|6427.5|6424.7|1310
1616605200000|2021-03-24 17:00:00|6429|6426.2|6415.7|6412.9|6432.9|6430.1|6415.1|6412.3|1083
1616605500000|2021-03-24 17:05:00|6415.6|6412.8|6389.4|6386.6|6422.6|6419.8|6388.4|6385.6|2127
1616605800000|2021-03-24 17:10:00|6389.8|6387|6386.4|6383.6|6398.9|6396.1|6379.9|6377.1|1203
1616606100000|2021-03-24 17:15:00|6385.9|6383.1|6384.9|6382.1|6391.8|6389|6371.2|6368.4|1045
1616606400000|2021-03-24 17:20:00|6385.4|6382.6|6376.8|6374|6390.9|6388.1|6375.3|6372.5|667
1616606700000|2021-03-24 17:25:00|6376.4|6373.6|6389.9|6387.1|6390.8|6388|6376.4|6373.6|1048
1616607000000|2021-03-24 17:30:00|6389.7|6386.9|6402.9|6400.1|6407|6404.2|6386.4|6383.6|869
1616607300000|2021-03-24 17:35:00|6401.8|6399|6401.8|6399|6405.4|6402.6|6395|6392.2|851
1616607600000|2021-03-24 17:40:00|6401.9|6399.1|6374.6|6371.8|6402.4|6399.6|6373.6|6370.8|670
1616607900000|2021-03-24 17:45:00|6374.1|6371.3|6394.8|6392|6395.3|6392.5|6370.5|6367.7|1457
1616608200000|2021-03-24 17:50:00|6395.2|6392.4|6400.7|6397.9|6404.2|6401.4|6393.3|6390.5|529
1616608500000|2021-03-24 17:55:00|6401.6|6398.8|6401.7|6398.9|6414.1|6411.3|6398.7|6395.9|1231
1616608800000|2021-03-24 18:00:00|6401.8|6399|6400.1|6397.3|6406.7|6403.9|6389.1|6386.3|799
1616609100000|2021-03-24 18:05:00|6400.6|6397.8|6408.7|6405.9|6413.8|6411|6399.6|6396.8|740
1616609400000|2021-03-24 18:10:00|6408.3|6405.5|6410.7|6407.9|6412.8|6410|6404.7|6401.9|714
1616609700000|2021-03-24 18:15:00|6410.8|6408|6421.8|6419|6423.8|6421|6403.2|6400.4|1171
1616610000000|2021-03-24 18:20:00|6420.8|6418|6437.6|6434.8|6438.4|6435.6|6420.8|6418|3682
1616610300000|2021-03-24 18:25:00|6437.5|6434.7|6424.4|6421.6|6442.4|6439.6|6416.9|6414.1|6492
1616610600000|2021-03-24 18:30:00|6424.8|6422|6405.6|6402.8|6424.8|6422|6394|6391.2|2303
1616610900000|2021-03-24 18:35:00|6405.1|6402.3|6398|6395.2|6410.2|6407.4|6397.4|6394.6|713
1616611200000|2021-03-24 18:40:00|6398.5|6395.7|6407.4|6404.6|6407.9|6405.1|6395|6392.2|518
1616611500000|2021-03-24 18:45:00|6406.9|6404.1|6426.4|6423.6|6428.9|6426.1|6406.8|6404|886
1616611800000|2021-03-24 18:50:00|6426.2|6423.4|6417.8|6415|6429.5|6426.7|6417.8|6415|1073
1616612100000|2021-03-24 18:55:00|6416.9|6414.1|6412.3|6409.5|6419.4|6416.6|6410.8|6408|670
1616612400000|2021-03-24 19:00:00|6412.4|6409.6|6404.8|6402|6415.9|6413.1|6404.6|6401.8|384
1616612700000|2021-03-24 19:05:00|6404.9|6402.1|6411.8|6409|6413.8|6411|6404.8|6402|205
1616613000000|2021-03-24 19:10:00|6411.9|6409.1|6409.2|6406.4|6413.8|6411|6406.2|6403.4|212
1616613300000|2021-03-24 19:15:00|6408.8|6406|6413.2|6410.4|6420.8|6418|6407.8|6405|376
1616613600000|2021-03-24 19:20:00|6413.3|6410.5|6413.2|6410.4|6415.2|6412.4|6408.1|6405.3|110
1616613900000|2021-03-24 19:25:00|6413.3|6410.5|6408.6|6405.8|6413.3|6410.5|6404.6|6401.8|336
1616614200000|2021-03-24 19:30:00|6408.7|6405.9|6408.2|6405.4|6413.7|6410.9|6407.8|6405|93
1616614500000|2021-03-24 19:35:00|6408.3|6405.5|6392.1|6389.3|6409.8|6407|6391.5|6388.7|416
1616614800000|2021-03-24 19:40:00|6392.2|6389.4|6393.5|6390.7|6397|6394.2|6390.5|6387.7|199
1616615100000|2021-03-24 19:45:00|6393|6390.2|6392.8|6390|6397.4|6394.6|6389.5|6386.7|167
1616615400000|2021-03-24 19:50:00|6392.4|6389.6|6394|6391.2|6397.4|6394.6|6391.3|6388.5|77
1616615700000|2021-03-24 19:55:00|6393.9|6391.1|6392.5|6389.7|6395|6392.2|6391.3|6388.5|399
1616616000000|2021-03-24 20:00:00|6392.1|6389.3|6391.5|6388.7|6398.1|6395.3|6391.5|6388.7|297
1616616300000|2021-03-24 20:05:00|6391.6|6388.8|6397.5|6394.7|6397.6|6394.8|6391.6|6388.8|72
1616616600000|2021-03-24 20:10:00|6397|6394.2|6398.1|6395.3|6399|6396.2|6393|6390.2|92
1616616900000|2021-03-24 20:15:00|6397.5|6394.7|6397.5|6394.7|6399.5|6396.7|6395.2|6392.4|57
1616617200000|2021-03-24 20:20:00|6397.6|6394.8|6404.1|6401.3|6404.1|6401.3|6397|6394.2|68
1616617500000|2021-03-24 20:25:00|6404.5|6401.7|6399.5|6396.7|6404.6|6401.8|6398.5|6395.7|32
1616617800000|2021-03-24 20:30:00|6400|6397.2|6399|6396.2|6401|6398.2|6397|6394.2|48
1616618100000|2021-03-24 20:35:00|6400|6397.2|6401|6398.2|6405|6402.2|6400|6396.9|144
1616618400000|2021-03-24 20:40:00|6401.9|6399.1|6399|6396.2|6403.1|6399.7|6398|6395.2|24
1616618700000|2021-03-24 20:45:00|6399.1|6396.3|6416|6413.2|6419.5|6416.7|6399.1|6396.3|111
1616619000000|2021-03-24 20:50:00|6415.9|6413.1|6408.1|6405.3|6416.9|6414.1|6407.2|6404.4|29
1616619300000|2021-03-24 20:55:00|6409.3|6399.3|6407.2|6397.2|6409.8|6403.7|6401.4|6395.6|90
1616619600000|2021-03-24 21:00:00|6407.1|6397.1|6415.3|6405.3|6415.3|6405.3|6407.1|6397.1|100
1616619900000|2021-03-24 21:05:00|6415.7|6405.7|6412.4|6402.4|6418.7|6412.1|6412.3|6402.3|6
1616620200000|2021-03-24 21:10:00|6412.8|6402.8|6409.9|6399.9|6412.8|6402.8|6409.9|6399.9|0
1616620500000|2021-03-24 21:15:00|6406.4|6402.4|6414.1|6411.3|6415.2|6411.3|6406.4|6399.7|1
1616620800000|2021-03-24 21:20:00|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|6413.7|6410.9|2
1616621100000|2021-03-24 21:25:00|6414.1|6411.3|6418.8|6408.8|6418.8|6413.3|6414.1|6407.8|4
1616621400000|2021-03-24 21:30:00|6418.7|6408.7|6418.8|6408.8|6419.2|6409.2|6418.7|6408.7|2
1616622300000|2021-03-24 21:45:00|6418.7|6408.7|6414.8|6404.8|6418.8|6408.8|6412.8|6402.8|1
1616622600000|2021-03-24 21:50:00|6415.3|6405.3|6413.8|6403.8|6416.8|6406.8|6412.3|6402.3|1
1616622900000|2021-03-24 21:55:00|6413.9|6403.9|6410.8|6400.8|6414.2|6404.2|6410.3|6400.3|0
1616630400000|2021-03-25 00:00:00|6385.7|6375.7|6392.8|6388.8|6395.4|6392.1|6376.6|6373.2|935
1616630700000|2021-03-25 00:05:00|6394.2|6390.2|6395.6|6391.6|6401.6|6398.1|6389.1|6386.3|92
1616631000000|2021-03-25 00:10:00|6395.2|6391.2|6398.1|6395.3|6401.4|6398.6|6395.1|6391.2|42
1616631300000|2021-03-25 00:15:00|6398.2|6395.4|6403.7|6400.9|6403.7|6400.9|6398.1|6394.8|72
1616631600000|2021-03-25 00:20:00|6404.2|6401.4|6406.1|6403.3|6406.2|6403.3|6402.7|6399.2|73
1616631900000|2021-03-25 00:25:00|6405.7|6402.9|6399.3|6395.3|6406.3|6403.4|6397.2|6393.8|62
1616632200000|2021-03-25 00:30:00|6399.2|6396.4|6396.5|6392.5|6400.8|6397.9|6395|6391.5|130
1616632500000|2021-03-25 00:35:00|6395.9|6393.1|6394.4|6391.6|6396.8|6393.1|6391.9|6386.8|23
1616632800000|2021-03-25 00:40:00|6394.9|6390.9|6396.8|6394|6397.8|6395|6393.8|6390.5|26
1616633100000|2021-03-25 00:45:00|6396.9|6394.1|6398.5|6394.5|6399.3|6396.5|6395.2|6391.9|19
1616633400000|2021-03-25 00:50:00|6398.9|6394.9|6395.3|6391.3|6399.5|6396.6|6393.4|6390.6|21
1616633700000|2021-03-25 00:55:00|6394.8|6392|6394.4|6391.6|6397.9|6394.6|6393.7|6390.4|31
1616634000000|2021-03-25 01:00:00|6394.8|6392|6369.3|6365.3|6396.8|6393.4|6369.3|6365.3|272
1616634300000|2021-03-25 01:05:00|6371|6367|6355.9|6353.1|6371.7|6367.6|6355.3|6350.5|263
1616634600000|2021-03-25 01:10:00|6356.6|6352.6|6341.8|6339|6357.3|6353.3|6337.6|6334.3|292
1616634900000|2021-03-25 01:15:00|6342.6|6339.8|6335|6331|6349.1|6343.6|6332.5|6329.6|280
1616635200000|2021-03-25 01:20:00|6334.5|6331.7|6328.4|6325.6|6342.5|6336.1|6323.1|6320.3|757
1616635500000|2021-03-25 01:25:00|6328.5|6325.7|6332.9|6330.1|6341.3|6337.9|6326.9|6321|360
1616635800000|2021-03-25 01:30:00|6334|6330|6329.7|6326.9|6335.8|6333|6321.6|6316.1|400
1616636100000|2021-03-25 01:35:00|6329.2|6326.4|6311.1|6308.3|6334.2|6330.7|6309.8|6306.5|338
1616636400000|2021-03-25 01:40:00|6311.7|6307.7|6325|6321|6328.2|6324.7|6307.4|6304.2|126
1616636700000|2021-03-25 01:45:00|6323.3|6319.3|6325.6|6322.8|6326.7|6323.9|6317.5|6312.7|111
1616637000000|2021-03-25 01:50:00|6326.3|6322.3|6318.1|6315.3|6326.9|6323.4|6317.2|6314.4|145
1616637300000|2021-03-25 01:55:00|6318.7|6314.7|6332.9|6330.1|6334.9|6332.1|6313.9|6311.1|501
1616637600000|2021-03-25 02:00:00|6333.6|6329.6|6338.5|6335.7|6340.9|6337.6|6326.1|6322.2|447
1616637900000|2021-03-25 02:05:00|6338.9|6336.1|6342.6|6338.6|6342.6|6339.7|6333.7|6330.2|142
1616638200000|2021-03-25 02:10:00|6342.5|6339.7|6342.9|6340.1|6345.5|6342.7|6339.4|6335.6|237
1616638500000|2021-03-25 02:15:00|6343.5|6339.5|6349.6|6346.8|6351.3|6348|6342.8|6339.5|138
1616638800000|2021-03-25 02:20:00|6349.2|6346.4|6345.6|6342.8|6351.3|6348.5|6345.6|6342.3|90
1616639100000|2021-03-25 02:25:00|6346.1|6343.3|6347.2|6344.4|6347.2|6344.4|6341.2|6338.4|78
1616639400000|2021-03-25 02:30:00|6347.9|6343.9|6331.3|6328.5|6350.3|6347.4|6327.8|6324.9|211
1616639700000|2021-03-25 02:35:00|6332|6328|6335.9|6333.1|6340.6|6337.1|6330.3|6327.4|101
1616640000000|2021-03-25 02:40:00|6336|6332|6341.2|6338.4|6344.1|6341.3|6335.5|6332|92
1616640300000|2021-03-25 02:45:00|6341.6|6338.8|6343.9|6339.9|6345.3|6342.4|6338.8|6336|154
1616640600000|2021-03-25 02:50:00|6343.2|6340.4|6341.5|6338.7|6346.9|6343.1|6341.4|6338.4|182
1616640900000|2021-03-25 02:55:00|6341.9|6339.1|6343.2|6340.4|6347.4|6344.1|6341.3|6338|37
1616641200000|2021-03-25 03:00:00|6343.9|6339.9|6334.6|6331.8|6345.4|6342.6|6334.1|6330.9|87
1616641500000|2021-03-25 03:05:00|6334.2|6331.4|6326.6|6323.8|6335.3|6331.8|6325.7|6322.9|84
1616641800000|2021-03-25 03:10:00|6327.1|6324.3|6330.7|6326.7|6331.2|6328.4|6326.6|6323.3|23
1616642100000|2021-03-25 03:15:00|6330.2|6327.4|6331.2|6328.4|6332.9|6330|6328.2|6325.4|78
1616642400000|2021-03-25 03:20:00|6331.8|6329|6329.6|6326.8|6331.8|6329|6326.8|6323.9|30
1616642700000|2021-03-25 03:25:00|6329.2|6326.4|6319|6316.2|6330.1|6326.7|6316.1|6313.3|83
1616643000000|2021-03-25 03:30:00|6319.5|6316.7|6319.6|6315.6|6325.1|6321.7|6318|6315.2|59
1616643300000|2021-03-25 03:35:00|6319.1|6315.1|6322.5|6319.7|6323.6|6320.7|6319.1|6315.1|55
1616643600000|2021-03-25 03:40:00|6321.9|6319.1|6328|6325.2|6331.6|6328.1|6320.5|6317.1|116
1616643900000|2021-03-25 03:45:00|6327|6324.2|6330.2|6327.4|6330.7|6327.9|6325|6322.2|99
1616644200000|2021-03-25 03:50:00|6330.7|6326.7|6327.2|6324.4|6330.7|6327.4|6324.2|6321.3|16
1616644500000|2021-03-25 03:55:00|6328.1|6325.3|6334.5|6331.7|6335.8|6333|6328.1|6324.8|134
1616644800000|2021-03-25 04:00:00|6334.2|6331.4|6337.3|6334.5|6338.8|6336|6333.7|6330.4|141
1616645100000|2021-03-25 04:05:00|6336.3|6333.5|6339.2|6336.4|6339.8|6336.9|6336.3|6333.5|65
1616645400000|2021-03-25 04:10:00|6339.3|6336.5|6340.7|6337.9|6340.8|6337.9|6338.2|6334.8|29
1616645700000|2021-03-25 04:15:00|6340.3|6337.5|6338.3|6335.5|6340.3|6337.5|6337.3|6334.5|42
1616646000000|2021-03-25 04:20:00|6338.4|6335.6|6335.3|6332.5|6338.8|6336|6335.3|6332.5|17
1616646300000|2021-03-25 04:25:00|6335.7|6332.9|6335.2|6332.4|6338.8|6335.5|6335.2|6332.4|10
1616646600000|2021-03-25 04:30:00|6334.7|6331.9|6333.3|6330.5|6336.2|6333.4|6330.2|6327.4|118
1616646900000|2021-03-25 04:35:00|6333.7|6330.9|6339.3|6336.5|6340.2|6337.4|6333.7|6330.8|32
1616647200000|2021-03-25 04:40:00|6339.8|6337|6340.3|6337.5|6341.8|6339|6339.3|6336.5|155
1616647500000|2021-03-25 04:45:00|6340.2|6337.4|6337.3|6334.5|6340.3|6337.5|6334.1|6330.8|34
1616647800000|2021-03-25 04:50:00|6336.3|6333.5|6336.3|6333.5|6337.8|6335|6336.2|6333.4|114
1616648100000|2021-03-25 04:55:00|6336.7|6333.9|6336.3|6333.5|6339.8|6337|6336.3|6333.5|58
1616648400000|2021-03-25 05:00:00|6336.8|6332.8|6340.3|6337.5|6341.8|6339|6335.3|6332.5|28
1616648700000|2021-03-25 05:05:00|6340.1|6337.3|6338.7|6335.9|6340.3|6337.5|6334.2|6331.4|80
1616649000000|2021-03-25 05:10:00|6338.3|6335.5|6332.7|6329.9|6338.3|6335.5|6332.1|6329.3|24
1616649300000|2021-03-25 05:15:00|6333.3|6330.5|6328.3|6325.5|6333.3|6330.5|6328.2|6325.4|17
1616649600000|2021-03-25 05:20:00|6329.1|6326.3|6328.1|6325.3|6331.3|6328.5|6326.1|6322.8|38
1616649900000|2021-03-25 05:25:00|6329.1|6326.3|6333.3|6330.5|6333.9|6330.9|6328.1|6325.3|36
1616650200000|2021-03-25 05:30:00|6333.8|6329.8|6325.7|6322.9|6337.2|6334.4|6323.1|6319.8|190
1616650500000|2021-03-25 05:35:00|6325.3|6322.5|6312.3|6309.5|6327.8|6324.9|6311.1|6307.8|272
1616650800000|2021-03-25 05:40:00|6312.2|6309.4|6308.1|6305.3|6317.1|6313.3|6308.1|6304.7|328
1616651100000|2021-03-25 05:45:00|6308.6|6305.8|6293.1|6290.3|6315.6|6312.8|6291.2|6288.4|654
1616651400000|2021-03-25 05:50:00|6293.6|6290.8|6287.8|6285|6298.6|6295.8|6286.7|6283.4|172
1616651700000|2021-03-25 05:55:00|6288.2|6285.4|6292.4|6288.4|6300.8|6297.5|6288.2|6285.4|228
1616652000000|2021-03-25 06:00:00|6292.3|6289.5|6296.2|6293.4|6298.2|6294.8|6288.2|6282.9|195
1616652300000|2021-03-25 06:05:00|6296.1|6293.3|6292|6289.2|6296.1|6293.3|6287.2|6284.4|142
1616652600000|2021-03-25 06:10:00|6291.5|6288.7|6296.1|6293.3|6296.1|6293.3|6286|6283.2|175
1616652900000|2021-03-25 06:15:00|6295.9|6293.1|6301.6|6297.6|6308.5|6302.5|6291|6288.2|264
1616653200000|2021-03-25 06:20:00|6301.1|6298.3|6308.3|6305.5|6311.9|6308.9|6301.1|6298.3|406
1616653500000|2021-03-25 06:25:00|6308.2|6305.4|6307.1|6304.3|6308.3|6305.5|6302.5|6299.7|154
1616653800000|2021-03-25 06:30:00|6307.9|6305.1|6320.4|6317.6|6324.5|6321.7|6306.5|6303.6|528
1616654100000|2021-03-25 06:35:00|6319.9|6317.1|6320.2|6317.4|6331.1|6328.3|6317.1|6313.6|352
1616654400000|2021-03-25 06:40:00|6320.1|6317.3|6312|6309.2|6324.5|6321.7|6311.5|6308.7|135
1616654700000|2021-03-25 06:45:00|6311.5|6308.7|6321.2|6318.4|6324.5|6321.7|6308.7|6305.9|195
1616655000000|2021-03-25 06:50:00|6320.7|6317.9|6322.5|6319.7|6327.5|6324.7|6315.5|6312.2|163
1616655300000|2021-03-25 06:55:00|6323.6|6320.8|6319.4|6316.6|6329.5|6326.7|6318.4|6315.6|365
1616655600000|2021-03-25 07:00:00|6319|6316.2|6322|6319.2|6325|6322.2|6310.6|6307.8|350
1616655900000|2021-03-25 07:05:00|6321.9|6319.1|6354.8|6352|6359.6|6354.1|6321.5|6318.7|1062
1616656200000|2021-03-25 07:10:00|6354.7|6351.9|6354.3|6351.5|6366.3|6363.5|6346.3|6343.5|335
1616656500000|2021-03-25 07:15:00|6354.4|6351.6|6347.8|6345|6354.8|6352|6343.7|6340.9|265
1616656800000|2021-03-25 07:20:00|6347.7|6344.9|6345.8|6343|6354.7|6351.9|6339.2|6336.4|415
1616657100000|2021-03-25 07:25:00|6346.2|6343.4|6353.8|6351|6353.8|6351|6341.2|6338.4|111
1616657400000|2021-03-25 07:30:00|6353.3|6350.5|6353.7|6350.9|6355.6|6352.8|6344.2|6341.4|213
1616657700000|2021-03-25 07:35:00|6353.5|6350.7|6349.9|6347.1|6355.6|6352.8|6344.9|6342.1|123
1616658000000|2021-03-25 07:40:00|6350.4|6347.6|6353|6350.2|6355.9|6353.1|6349.9|6347.1|94
1616658300000|2021-03-25 07:45:00|6354|6351.2|6364.5|6361.7|6368.6|6365.8|6352.5|6349.7|249
1616658600000|2021-03-25 07:50:00|6365|6362.2|6364.5|6361.7|6369.6|6366.8|6360.9|6358.1|375
1616658900000|2021-03-25 07:55:00|6364.4|6361.6|6359.9|6357.1|6368.6|6365.8|6353|6350.2|206
1616659200000|2021-03-25 08:00:00|6359.5|6356.7|6352.1|6349.3|6359.7|6356.9|6341.5|6338.7|587
1616659500000|2021-03-25 08:05:00|6352.6|6349.8|6361.8|6359|6361.9|6359.1|6343.6|6340.8|587
1616659800000|2021-03-25 08:10:00|6361.4|6358.6|6353.1|6350.3|6367.9|6365.1|6351.1|6348.3|560
1616660100000|2021-03-25 08:15:00|6353|6350.2|6353.7|6350.9|6354.7|6351.9|6345.6|6342.8|301
1616660400000|2021-03-25 08:20:00|6354.1|6351.3|6342.6|6339.8|6358.2|6355.4|6340.6|6337.8|303
1616660700000|2021-03-25 08:25:00|6342.5|6339.7|6327.8|6325|6346.1|6343.3|6324.9|6322.1|2513
1616661000000|2021-03-25 08:30:00|6327.4|6324.6|6349.3|6346.5|6354.1|6351.3|6326.9|6324.1|2787
1616661300000|2021-03-25 08:35:00|6349.2|6346.4|6344|6341.2|6361.3|6358.5|6344|6341.2|669
1616661600000|2021-03-25 08:40:00|6344.1|6341.3|6345.3|6342.5|6345.4|6342.6|6332.4|6329.6|814
1616661900000|2021-03-25 08:45:00|6344.9|6342.1|6335.8|6333|6345.4|6342.6|6331.3|6328.5|419
1616662200000|2021-03-25 08:50:00|6335.3|6332.5|6325.6|6322.8|6340.3|6337.5|6317.1|6314.3|975
1616662500000|2021-03-25 08:55:00|6325.7|6322.9|6315.1|6312.3|6327.1|6324.3|6311.1|6308.3|601
1616662800000|2021-03-25 09:00:00|6314.7|6311.9|6304.1|6301.3|6316.1|6313.3|6291.2|6288.4|849
1616663100000|2021-03-25 09:05:00|6305.6|6302.8|6317.4|6314.6|6317.4|6314.6|6300.2|6297.4|774
1616663400000|2021-03-25 09:10:00|6317.5|6314.7|6320.4|6317.6|6323.3|6320.5|6312.7|6309.9|592
1616663700000|2021-03-25 09:15:00|6320.3|6317.5|6320.4|6317.6|6323.8|6321|6314.3|6311.4|216
1616664000000|2021-03-25 09:20:00|6319.5|6316.7|6318.9|6316.1|6322|6319.2|6309.7|6306.9|227
1616664300000|2021-03-25 09:25:00|6319|6316.2|6316.3|6313.5|6320.8|6318|6311.3|6308.5|105
1616664600000|2021-03-25 09:30:00|6316.4|6313.6|6318.8|6316|6325|6322.2|6310.8|6308|497
1616664900000|2021-03-25 09:35:00|6318.3|6315.5|6316.5|6313.7|6326.9|6324.1|6313.3|6310.5|202
1616665200000|2021-03-25 09:40:00|6316.9|6314.1|6316.2|6313.4|6317.3|6314.5|6294.9|6292.1|849
1616665500000|2021-03-25 09:45:00|6315.3|6312.5|6320.2|6317.4|6326.6|6323.8|6312.8|6310|632
1616665800000|2021-03-25 09:50:00|6319.7|6316.9|6321.2|6318.4|6321.2|6318.4|6310.2|6307.4|164
1616666100000|2021-03-25 09:55:00|6320.7|6317.9|6339.2|6336.4|6339.2|6336.4|6320.1|6317.3|1265
1616666400000|2021-03-25 10:00:00|6339.1|6336.3|6343.2|6340.4|6346.2|6343.4|6333.1|6330.3|495
1616666700000|2021-03-25 10:05:00|6343.3|6340.5|6343|6340.2|6346.1|6343.3|6338.1|6335.3|311
1616667000000|2021-03-25 10:10:00|6342.6|6339.8|6332.4|6329.6|6343.6|6340.8|6329.8|6327|305
1616667300000|2021-03-25 10:15:00|6331.8|6329|6324.7|6321.9|6335.9|6333.1|6317.2|6314.4|286
1616667600000|2021-03-25 10:20:00|6324.8|6322|6310.3|6307.5|6325.8|6323|6309.4|6306.6|762
1616667900000|2021-03-25 10:25:00|6310.8|6308|6317.4|6314.6|6319.3|6316.5|6309.4|6306.6|602
1616668200000|2021-03-25 10:30:00|6317.3|6314.5|6324|6321.2|6325.9|6323.1|6304.3|6301.5|436
1616668500000|2021-03-25 10:35:00|6324.5|6321.7|6341.6|6338.8|6346.1|6343.3|6322.4|6319.6|874
1616668800000|2021-03-25 10:40:00|6341.1|6338.3|6355.8|6353|6356.2|6353.4|6341.1|6338.3|1492
1616669100000|2021-03-25 10:45:00|6356.2|6353.4|6362.7|6359.9|6367.1|6364.3|6353.6|6350.8|1186
1616669400000|2021-03-25 10:50:00|6362.8|6360|6366.3|6363.5|6371.6|6368.8|6362.6|6359.8|575
1616669700000|2021-03-25 10:55:00|6366.6|6363.8|6348.5|6345.7|6368.2|6365.4|6344.6|6341.8|709
1616670000000|2021-03-25 11:00:00|6348.1|6345.3|6339.1|6336.3|6348.1|6345.3|6336|6333.2|370
1616670300000|2021-03-25 11:05:00|6339.2|6336.4|6339.1|6336.3|6343.6|6340.8|6336.6|6333.8|185
1616670600000|2021-03-25 11:10:00|6338.6|6335.8|6336.6|6333.8|6338.6|6335.8|6334.1|6331.3|67
1616670900000|2021-03-25 11:15:00|6337.1|6334.3|6326.8|6324|6337.1|6334.3|6323.6|6320.8|305
1616671200000|2021-03-25 11:20:00|6326.7|6323.9|6333.8|6331|6338.8|6336|6325.3|6322.5|934
1616671500000|2021-03-25 11:25:00|6333.3|6330.5|6318.1|6315.3|6333.6|6330.8|6318.1|6315.3|493
1616671800000|2021-03-25 11:30:00|6318.6|6315.8|6309|6306.2|6321.1|6318.3|6304.6|6301.8|583
1616672100000|2021-03-25 11:35:00|6308.5|6305.7|6312.5|6309.7|6318.5|6315.7|6308.5|6305.7|492
1616672400000|2021-03-25 11:40:00|6312.4|6309.6|6302.3|6299.5|6315|6312.2|6299.8|6297|700
1616672700000|2021-03-25 11:45:00|6302.2|6299.4|6308.3|6305.5|6315.3|6312.5|6292.3|6289.5|564
1616673000000|2021-03-25 11:50:00|6307.8|6305|6246.7|6243.9|6307.8|6305|6246.7|6243.9|3967
1616673300000|2021-03-25 11:55:00|6246.8|6244|6253.3|6250.5|6263.9|6261.1|6246.8|6244|1248
1616673600000|2021-03-25 12:00:00|6253.4|6250.6|6251.9|6249.1|6266.3|6263.5|6245.2|6242.4|867
1616673900000|2021-03-25 12:05:00|6251.4|6248.6|6257.6|6254.8|6259.6|6256.8|6242.3|6239.5|1013
1616674200000|2021-03-25 12:10:00|6257.1|6254.3|6263.9|6261.1|6272.1|6269.3|6252.5|6249.7|683
1616674500000|2021-03-25 12:15:00|6263.4|6260.6|6256.6|6253.8|6264.4|6261.6|6253.4|6250.6|879
1616674800000|2021-03-25 12:20:00|6256.4|6253.6|6257.9|6255.1|6260.1|6257.3|6251.1|6248.3|542
1616675100000|2021-03-25 12:25:00|6257.4|6254.6|6253.9|6251.1|6257.9|6255.1|6241.8|6239|593
1616675400000|2021-03-25 12:30:00|6254.4|6251.6|6259.3|6256.5|6261.8|6259|6246.3|6243|494
1616675700000|2021-03-25 12:35:00|6258.9|6256.1|6246.4|6243.6|6258.9|6256.1|6245.8|6242.8|357
1616676000000|2021-03-25 12:40:00|6245.9|6243.1|6217.2|6214.4|6246.9|6244.1|6216.2|6213.4|3214
1616676300000|2021-03-25 12:45:00|6217.6|6214.8|6226.4|6223.6|6236.4|6233.6|6213.4|6210.6|1777
1616676600000|2021-03-25 12:50:00|6225.9|6223.1|6243.1|6240.3|6247.8|6245|6221.9|6219.1|1185
1616676900000|2021-03-25 12:55:00|6244.1|6241.3|6262|6259.2|6265.7|6262.2|6235.9|6233.1|860
1616677200000|2021-03-25 13:00:00|6261.8|6259|6257.7|6254.9|6266.7|6263.9|6238.5|6235.7|1485
1616677500000|2021-03-25 13:05:00|6257.6|6254.8|6230.1|6227.3|6258.6|6255.8|6223.5|6220.7|1518
1616677800000|2021-03-25 13:10:00|6230.2|6227.4|6240.1|6237.3|6246.5|6243.7|6223.1|6220.3|1047
1616678100000|2021-03-25 13:15:00|6240|6237.2|6243.5|6240.7|6256.6|6253.8|6236.5|6233.7|663
1616678400000|2021-03-25 13:20:00|6243|6240.2|6260.7|6257.9|6263.2|6260.4|6236.5|6233.7|1192
1616678700000|2021-03-25 13:25:00|6261.2|6258.4|6253.2|6250.4|6261.7|6258.9|6246.2|6243.4|525
1616679000000|2021-03-25 13:30:00|6252.2|6249.4|6244.1|6241.3|6256.7|6253.9|6242.2|6239.4|1317
1616679300000|2021-03-25 13:35:00|6243.2|6240.4|6257.6|6254.8|6257.6|6254.8|6237|6234.2|739
1616679600000|2021-03-25 13:40:00|6258|6255.2|6270.7|6267.9|6274.2|6271.4|6258|6255.2|1887
1616679900000|2021-03-25 13:45:00|6271.2|6268.4|6257.9|6255.1|6271.2|6268.4|6255.2|6252.4|980
1616680200000|2021-03-25 13:50:00|6257.4|6254.6|6240.2|6237.4|6259.4|6256.6|6238.3|6235.5|840
1616680500000|2021-03-25 13:55:00|6239.7|6236.9|6211.6|6208.8|6239.7|6236.9|6204|6201.2|3337
1616680800000|2021-03-25 14:00:00|6212.1|6209.3|6242.6|6239.8|6243.1|6240.3|6210|6207.2|1979
1616681100000|2021-03-25 14:05:00|6243.1|6240.3|6239.4|6236.6|6248.5|6245.7|6231|6228.2|680
1616681400000|2021-03-25 14:10:00|6239.5|6236.7|6248.5|6245.7|6252.4|6249.6|6234.9|6232.1|454
1616681700000|2021-03-25 14:15:00|6249|6246.2|6232.1|6229.3|6249|6246.2|6219|6216.2|1111
1616682000000|2021-03-25 14:20:00|6232.2|6229.4|6254.2|6251.4|6265|6262.2|6229.7|6226.9|1417
1616682300000|2021-03-25 14:25:00|6253.3|6250.5|6244.1|6241.3|6258.2|6255.4|6234.2|6231.4|639
1616682600000|2021-03-25 14:30:00|6243.7|6240.9|6230.6|6227.8|6245.6|6242.8|6226.6|6223.8|925
1616682900000|2021-03-25 14:35:00|6229.2|6226.4|6219.4|6216.6|6229.2|6226.4|6211.7|6208.9|1272
1616683200000|2021-03-25 14:40:00|6218.9|6216.1|6178.4|6175.6|6219|6216.2|6161.9|6159.1|3675
1616683500000|2021-03-25 14:45:00|6178.9|6176.1|6157.5|6154.7|6184.4|6181.6|6149.1|6146.3|3846
1616683800000|2021-03-25 14:50:00|6157.9|6155.1|6143|6140.2|6160.9|6158.1|6127.6|6124.8|2419
1616684100000|2021-03-25 14:55:00|6143.1|6140.3|6142.1|6139.3|6143.8|6140.8|6117|6114.2|1624
1616684400000|2021-03-25 15:00:00|6142.5|6139.7|6090.6|6087.8|6149.7|6146.9|6089.5|6086.7|3087
1616684700000|2021-03-25 15:05:00|6091|6088.2|6117.2|6114.4|6138.3|6133.4|6088.6|6085.8|3945
1616685000000|2021-03-25 15:10:00|6116.7|6113.9|6132.4|6129.6|6138.3|6135.5|6109.7|6106.9|1826
1616685300000|2021-03-25 15:15:00|6132.3|6129.5|6169.8|6167|6171.3|6168.5|6127.2|6124.4|3199
1616685600000|2021-03-25 15:20:00|6169.9|6167.1|6152.9|6150.1|6170.7|6167.9|6140.7|6137.9|1364
1616685900000|2021-03-25 15:25:00|6152.8|6150|6166.5|6163.7|6173.5|6170.7|6140.8|6138|3405
1616686200000|2021-03-25 15:30:00|6166.9|6164.1|6173|6170.2|6185|6182.2|6157.4|6154.6|1846
1616686500000|2021-03-25 15:35:00|6173.1|6170.3|6159.4|6156.6|6174.1|6171.3|6154.4|6151.6|1051
1616686800000|2021-03-25 15:40:00|6160.3|6157.5|6141.3|6138.5|6163.7|6160.9|6139.8|6137|756
1616687100000|2021-03-25 15:45:00|6141.2|6138.4|6133.8|6131|6144.2|6141.4|6129|6126.2|1761
1616687400000|2021-03-25 15:50:00|6134.4|6131.6|6136.7|6133.9|6144.3|6141.5|6133.7|6130.9|597
1616687700000|2021-03-25 15:55:00|6136.3|6133.5|6149.9|6147.1|6151.8|6149|6122.5|6119.7|1288
1616688000000|2021-03-25 16:00:00|6150.9|6148.1|6157.7|6154.9|6168.7|6165.9|6149.9|6147.1|1525
1616688300000|2021-03-25 16:05:00|6157.2|6154.4|6138.7|6135.9|6157.2|6154.4|6137.1|6134.3|1388
1616688600000|2021-03-25 16:10:00|6138.6|6135.8|6153.3|6150.5|6162.4|6159.6|6136.6|6133.8|1568
1616688900000|2021-03-25 16:15:00|6152.9|6150.1|6154.7|6151.9|6155.2|6152.4|6141.8|6139|646
1616689200000|2021-03-25 16:20:00|6155.2|6152.4|6163.6|6160.8|6169.6|6166.8|6151.2|6148.4|1291
1616689500000|2021-03-25 16:25:00|6164|6161.2|6167.6|6164.8|6174.6|6171.8|6161.9|6159.1|2420
1616689800000|2021-03-25 16:30:00|6167.5|6164.7|6179.7|6176.9|6180.6|6177.8|6159.6|6156.8|2406
1616690100000|2021-03-25 16:35:00|6179.6|6176.8|6192.8|6190|6192.8|6190|6174.7|6171.9|1934
1616690400000|2021-03-25 16:40:00|6191.8|6189|6195.2|6192.4|6204.8|6202|6187.3|6184.5|1464
1616690700000|2021-03-25 16:45:00|6194.8|6192|6206.2|6203.4|6211.2|6208.4|6192.6|6189.8|598
1616691000000|2021-03-25 16:50:00|6206.1|6203.3|6186.6|6183.8|6207.7|6204.9|6186.6|6183.8|759
1616691300000|2021-03-25 16:55:00|6187.1|6184.3|6156.2|6153.4|6187.7|6184.9|6155.1|6152.3|1445
1616691600000|2021-03-25 17:00:00|6156.6|6153.8|6145.5|6142.7|6156.6|6153.8|6140.6|6137.8|975
1616691900000|2021-03-25 17:05:00|6144.6|6141.8|6152.5|6149.7|6167.6|6164.8|6144.6|6141.8|796
1616692200000|2021-03-25 17:10:00|6152.4|6149.6|6158|6155.2|6162.6|6159.8|6135.9|6133.1|707
1616692500000|2021-03-25 17:15:00|6157.9|6155.1|6173.8|6171|6173.8|6171|6155.6|6152.8|768
1616692800000|2021-03-25 17:20:00|6172.8|6170|6173.3|6170.5|6177.8|6175|6169.8|6167|673
1616693100000|2021-03-25 17:25:00|6173.7|6170.9|6175.5|6172.7|6186.5|6183.7|6170.8|6168|949
1616693400000|2021-03-25 17:30:00|6175.9|6173.1|6161.3|6158.5|6176|6173.2|6155.3|6152.5|833
1616693700000|2021-03-25 17:35:00|6160.9|6158.1|6168.9|6166.1|6172.8|6170|6148.8|6146|574
1616694000000|2021-03-25 17:40:00|6169.3|6166.5|6176.7|6173.9|6178.7|6175.9|6168.7|6165.9|970
1616694300000|2021-03-25 17:45:00|6176.6|6173.8|6166.7|6163.9|6176.6|6173.8|6162.2|6159.4|266
1616694600000|2021-03-25 17:50:00|6166.8|6164|6167.3|6164.5|6171.8|6169|6158.3|6155.5|440
1616694900000|2021-03-25 17:55:00|6167.2|6164.4|6155.7|6152.9|6167.8|6165|6154.3|6151.5|574
1616695200000|2021-03-25 18:00:00|6155.3|6152.5|6150.9|6148.1|6155.9|6153.1|6139.3|6136.5|2463
1616695500000|2021-03-25 18:05:00|6150.4|6147.6|6163.1|6160.3|6166.6|6163.8|6147.6|6144.8|1074
1616695800000|2021-03-25 18:10:00|6162.6|6159.8|6174.1|6171.3|6177.6|6174.8|6159.6|6156.8|1254
1616696100000|2021-03-25 18:15:00|6173.7|6170.9|6185.3|6182.5|6188.8|6186|6168.1|6165.3|1604
1616696400000|2021-03-25 18:20:00|6185.8|6183|6193.2|6190.4|6197.2|6194.4|6180.8|6178|1145
1616696700000|2021-03-25 18:25:00|6193.6|6190.8|6179.4|6176.6|6194.7|6191.9|6176.6|6173.8|3426
1616697000000|2021-03-25 18:30:00|6179.3|6176.5|6169.4|6166.6|6180.9|6178.1|6166.9|6164.1|1260
1616697300000|2021-03-25 18:35:00|6169.3|6166.5|6177.2|6174.4|6180.9|6178.1|6166.9|6164.1|882
1616697600000|2021-03-25 18:40:00|6176.8|6174|6179.3|6176.5|6180.8|6178|6172.2|6169.4|381
1616697900000|2021-03-25 18:45:00|6179.2|6176.4|6169.1|6166.3|6180.8|6178|6167.6|6164.8|571
1616698200000|2021-03-25 18:50:00|6169.6|6166.8|6175.5|6172.7|6176.7|6173.9|6169.1|6166.3|269
1616698500000|2021-03-25 18:55:00|6175|6172.2|6171.5|6168.7|6176.6|6173.8|6169.5|6166.7|237
1616698800000|2021-03-25 19:00:00|6172|6169.2|6172.5|6169.7|6175|6172.2|6170.5|6167.7|244
1616699100000|2021-03-25 19:05:00|6173|6170.2|6160.6|6157.8|6173.5|6170.7|6160.6|6157.8|372
1616699400000|2021-03-25 19:10:00|6160.7|6157.9|6158.2|6155.4|6160.7|6157.9|6156.2|6153.4|230
1616699700000|2021-03-25 19:15:00|6158.7|6155.9|6158.8|6156|6159.2|6156.4|6156.7|6153.9|151
1616700000000|2021-03-25 19:20:00|6158.7|6155.9|6157.8|6155|6158.8|6156|6153.8|6151|167
1616700300000|2021-03-25 19:25:00|6156.7|6153.9|6152.7|6149.9|6156.7|6153.9|6150.7|6147.8|94
1616700600000|2021-03-25 19:30:00|6152.8|6150|6161.2|6158.4|6161.2|6158.4|6151.7|6148.9|175
1616700900000|2021-03-25 19:35:00|6160.7|6157.9|6164.2|6161.4|6165.3|6162.5|6157.3|6154.5|222
1616701200000|2021-03-25 19:40:00|6164.3|6161.5|6167.3|6164.5|6167.3|6164.5|6158.7|6155.9|158
1616701500000|2021-03-25 19:45:00|6168.2|6165.4|6172.2|6169.4|6172.8|6170|6165.8|6163|229
1616701800000|2021-03-25 19:50:00|6171.8|6169|6168.3|6165.5|6172.8|6170|6167.7|6164.9|101
1616702100000|2021-03-25 19:55:00|6168.2|6165.4|6164.8|6162|6168.8|6166|6160.7|6157.9|218
1616702400000|2021-03-25 20:00:00|6164.7|6161.9|6165.3|6162.5|6165.8|6163|6158.7|6155.9|64
1616702700000|2021-03-25 20:05:00|6165.7|6162.9|6167.2|6164.4|6168.8|6166|6165.7|6162.8|140
1616703000000|2021-03-25 20:10:00|6167.3|6164.5|6164.7|6161.9|6170.8|6168|6163.7|6160.9|163
1616703300000|2021-03-25 20:15:00|6165.2|6162.4|6170.2|6167.4|6170.3|6167.5|6165.2|6162.4|25
1616703600000|2021-03-25 20:20:00|6170.3|6167.5|6168.7|6165.9|6170.7|6167.9|6166.7|6163.9|72
1616703900000|2021-03-25 20:25:00|6169.3|6166.5|6170.3|6167.5|6171.3|6168.5|6169.3|6166.5|79
1616704200000|2021-03-25 20:30:00|6170.9|6166.9|6172.3|6169.5|6172.3|6169.5|6167.7|6164.9|71
1616704500000|2021-03-25 20:35:00|6172.1|6169.3|6172.8|6170|6172.8|6170|6170.7|6167.9|52
1616704800000|2021-03-25 20:40:00|6171.8|6169|6167.8|6165|6172.8|6170|6166.7|6163.8|30
1616705100000|2021-03-25 20:45:00|6167.6|6164.8|6155.3|6152.5|6171.8|6169|6150.2|6147.4|131
1616705400000|2021-03-25 20:50:00|6157.1|6154.3|6162.7|6159.9|6162.7|6159.9|6155.7|6152.9|16
1616705700000|2021-03-25 20:55:00|6162.6|6159.8|6161.3|6151.3|6165.3|6159.9|6157.1|6150.9|71
1616706000000|2021-03-25 21:00:00|6161.8|6151.8|6164.3|6154.3|6164.3|6154.3|6159.9|6149.9|133
1616706300000|2021-03-25 21:05:00|6164.4|6154.4|6156.8|6152.8|6165.3|6155.3|6155.5|6147.9|3
1616706600000|2021-03-25 21:10:00|6159.7|6149.7|6164.2|6154.2|6164.2|6154.2|6159.3|6149.3|0
1616706900000|2021-03-25 21:15:00|6161.5|6157.5|6171.3|6161.3|6174.8|6165.8|6161.5|6157.2|14
1616707200000|2021-03-25 21:20:00|6169.3|6159.3|6169.3|6159.3|6169.8|6159.8|6169.3|6159.3|0
1616707500000|2021-03-25 21:25:00|6170.3|6160.3|6170.3|6160.3|6170.8|6160.8|6161.7|6155.3|2
1616707800000|2021-03-25 21:30:00|6170.8|6160.8|6171.3|6161.3|6173.3|6163.9|6164.9|6157.2|49
1616708100000|2021-03-25 21:35:00|6171.8|6161.8|6166.3|6156.3|6171.8|6161.8|6164.8|6154.8|2
1616708400000|2021-03-25 21:40:00|6167.8|6157.8|6168.8|6158.8|6169.3|6159.3|6166.3|6156.3|4
1616708700000|2021-03-25 21:45:00|6169.3|6159.3|6169.3|6159.3|6169.3|6159.3|6165.3|6155.3|3
1616709000000|2021-03-25 21:50:00|6170.8|6160.8|6172.8|6162.8|6172.8|6162.8|6168.3|6158.3|4
1616709300000|2021-03-25 21:55:00|6172.3|6162.3|6174.3|6164.3|6174.3|6165.2|6166.2|6158.8|10
1616716800000|2021-03-26 00:00:00|6190.4|6187.6|6206|6203.2|6206.1|6203.3|6183.2|6178.4|194
1616717100000|2021-03-26 00:05:00|6206.1|6203.3|6217.2|6214.4|6217.8|6214.4|6203.1|6199.2|244
1616717400000|2021-03-26 00:10:00|6216.8|6214|6219.6|6216.8|6224.8|6220.4|6215.2|6212.3|142
1616717700000|2021-03-26 00:15:00|6220.1|6217.3|6220.2|6217.4|6229.9|6226.4|6218.2|6213.2|239
1616718000000|2021-03-26 00:20:00|6220.7|6216.7|6227.1|6224.3|6229.1|6226.3|6219.1|6215.7|34
1616718300000|2021-03-26 00:25:00|6226.2|6223.4|6230.1|6227.3|6231.2|6227.8|6226.2|6222.7|28
1616718600000|2021-03-26 00:30:00|6229.5|6226.7|6246.2|6243.4|6246.3|6243.4|6228.6|6225.8|117
1616718900000|2021-03-26 00:35:00|6246.7|6242.7|6245.6|6241.6|6250.7|6247.4|6243.1|6240.3|138
1616719200000|2021-03-26 00:40:00|6245.2|6241.2|6247.8|6245|6254.2|6251.4|6243.1|6239.7|134
1616719500000|2021-03-26 00:45:00|6248.6|6245.8|6248.7|6244.7|6253.8|6250.4|6246.1|6242.7|91
1616719800000|2021-03-26 00:50:00|6249.7|6245.7|6252.2|6249.4|6254.1|6251.3|6249.2|6245.7|40
1616720100000|2021-03-26 00:55:00|6252.1|6249.3|6252.1|6249.3|6254.2|6251.3|6249.1|6246.3|16
1616720400000|2021-03-26 01:00:00|6251.5|6248.7|6245.6|6241.6|6263.2|6260.3|6242.5|6239.2|144
1616720700000|2021-03-26 01:05:00|6245.1|6242.3|6240.6|6237.8|6245.6|6242.3|6237.6|6234.2|27
1616721000000|2021-03-26 01:10:00|6241.1|6238.3|6243.6|6239.6|6243.7|6240.8|6236.1|6232.7|35
1616721300000|2021-03-26 01:15:00|6242.7|6238.7|6238.6|6235.8|6244|6241.2|6235.1|6231.7|54
1616721600000|2021-03-26 01:20:00|6239|6236.2|6229.6|6226.8|6241.6|6237.6|6229.2|6225.7|37
1616721900000|2021-03-26 01:25:00|6230.1|6227.3|6231.7|6227.7|6233.6|6230.3|6229.6|6226.7|8
1616722200000|2021-03-26 01:30:00|6230.6|6227.8|6241.1|6238.3|6241.7|6238.3|6230.6|6227.7|35
1616722500000|2021-03-26 01:35:00|6240.6|6237.8|6241.1|6238.3|6243.9|6241.1|6239.1|6235.7|27
1616722800000|2021-03-26 01:40:00|6241.7|6237.7|6241.5|6238.7|6242|6238.7|6235.5|6232.6|43
1616723100000|2021-03-26 01:45:00|6242|6238|6233.9|6231.1|6242|6238.2|6233.9|6230.6|14
1616723400000|2021-03-26 01:50:00|6233.5|6230.7|6235.1|6232.3|6238.1|6235.3|6230.1|6227.3|31
1616723700000|2021-03-26 01:55:00|6235.7|6231.7|6234.1|6231.3|6240.1|6237.3|6232.1|6229.3|11
1616724000000|2021-03-26 02:00:00|6234.2|6231.4|6232.6|6228.6|6237.7|6234.8|6231.2|6227.8|65
1616724300000|2021-03-26 02:05:00|6231.7|6227.7|6230.6|6227.8|6232.7|6229.2|6227.7|6224.9|23
1616724600000|2021-03-26 02:10:00|6230.2|6227.4|6230.6|6227.8|6237.1|6233.2|6229.2|6226.4|102
1616724900000|2021-03-26 02:15:00|6231.1|6227.1|6228.2|6225.4|6231.7|6228.8|6228|6225.2|106
1616725200000|2021-03-26 02:20:00|6228.7|6224.7|6224.7|6220.7|6230.7|6227.8|6223.5|6220.6|23
1616725500000|2021-03-26 02:25:00|6224|6221.2|6217.5|6214.7|6224.7|6221.8|6214.4|6211.6|77
1616725800000|2021-03-26 02:30:00|6217.9|6215.1|6221.9|6219.1|6223.6|6220.2|6216.6|6213.7|51
1616726100000|2021-03-26 02:35:00|6221.5|6218.7|6223.5|6220.7|6226|6222.7|6221|6217.7|22
1616726400000|2021-03-26 02:40:00|6223|6220.2|6221|6218.2|6225|6222.2|6221|6218.1|45
1616726700000|2021-03-26 02:45:00|6221.6|6217.6|6218|6215.2|6223.5|6220.7|6218|6215.2|20
1616727000000|2021-03-26 02:50:00|6219.6|6215.6|6215.4|6212.6|6222.1|6219.2|6215.4|6212.6|9
1616727300000|2021-03-26 02:55:00|6214.9|6212.1|6214.9|6212.1|6216.6|6213.7|6213.4|6210.6|74
1616727600000|2021-03-26 03:00:00|6214.5|6211.7|6223|6220.2|6223|6220.2|6214.5|6211.7|25
1616727900000|2021-03-26 03:05:00|6223.5|6220.7|6228|6225.2|6228.5|6225.7|6223.5|6220.7|58
1616728200000|2021-03-26 03:10:00|6228.6|6225.8|6233.1|6230.3|6234.6|6231.8|6228.5|6225.7|27
1616728500000|2021-03-26 03:15:00|6233.6|6230.8|6234.1|6231.3|6238.5|6235.7|6233.1|6230.3|70
1616728800000|2021-03-26 03:20:00|6234.6|6231.8|6233.5|6230.7|6235.7|6232.8|6230.1|6227.3|40
1616729100000|2021-03-26 03:25:00|6233|6230.2|6229.6|6226.8|6235.1|6232.2|6228|6225.1|58
1616729400000|2021-03-26 03:30:00|6230|6227.2|6229.5|6226.7|6231.6|6228.2|6228.5|6225.7|5
1616729700000|2021-03-26 03:35:00|6229.6|6226.8|6234.6|6231.8|6235.1|6232.2|6229.5|6226.7|27
1616730000000|2021-03-26 03:40:00|6235|6232.2|6239|6236.2|6240.3|6237.5|6234.6|6231.8|70
1616730300000|2021-03-26 03:45:00|6238.9|6236.1|6235.5|6232.7|6243.5|6238.7|6235.5|6232.7|21
1616730600000|2021-03-26 03:50:00|6236.9|6234.1|6237.9|6235.1|6238.6|6235.7|6236|6233.2|19
1616730900000|2021-03-26 03:55:00|6237.8|6235|6239|6236.2|6241.9|6239.1|6237|6234.2|26
1616731200000|2021-03-26 04:00:00|6238.9|6236.1|6234.9|6232.1|6238.9|6236.1|6229.5|6226.7|119
1616731500000|2021-03-26 04:05:00|6237|6233|6235|6232.2|6238.6|6235.7|6234.5|6231.6|16
1616731800000|2021-03-26 04:10:00|6234.9|6232.1|6230.5|6227.7|6234.9|6232.1|6230|6227.1|15
1616732100000|2021-03-26 04:15:00|6231|6228.2|6235|6232.2|6236.1|6233.2|6230|6227.2|49
1616732400000|2021-03-26 04:20:00|6234.5|6231.7|6233|6230.2|6235|6232.2|6232.5|6229.7|5
1616732700000|2021-03-26 04:25:00|6233.1|6230.3|6238.1|6235.3|6238.5|6235.3|6232.5|6229.7|20
1616733000000|2021-03-26 04:30:00|6238|6235.2|6239|6236.2|6240.9|6238.1|6237|6234.2|103
1616733300000|2021-03-26 04:35:00|6239.9|6237.1|6238.1|6235.3|6240.7|6237.8|6236.6|6233.8|53
1616733600000|2021-03-26 04:40:00|6238.6|6235.8|6238.4|6235.6|6240|6237.2|6237.5|6234.7|46
1616733900000|2021-03-26 04:45:00|6238|6235.2|6237.9|6235.1|6238.4|6235.6|6235.9|6233.1|14
1616734200000|2021-03-26 04:50:00|6237.4|6234.6|6233.4|6230.6|6238.5|6235.7|6233.4|6230.6|7
1616734500000|2021-03-26 04:55:00|6233|6230.2|6239.1|6236.3|6239.1|6236.3|6231.9|6229.1|88
1616734800000|2021-03-26 05:00:00|6239|6236.2|6236.6|6233.8|6241.6|6238.8|6235.6|6232.8|53
1616735100000|2021-03-26 05:05:00|6237.1|6234.3|6240|6237.2|6240.1|6237.3|6237.1|6234.3|20
1616735400000|2021-03-26 05:10:00|6240.4|6237.6|6241|6238.2|6242.1|6239.3|6239.1|6236.2|7
1616735700000|2021-03-26 05:15:00|6241.5|6238.7|6241|6238.2|6241.5|6238.7|6238.1|6235.3|14
1616736000000|2021-03-26 05:20:00|6241.5|6238.7|6240|6237.2|6242|6239.2|6239|6236.2|4
1616736300000|2021-03-26 05:25:00|6239.1|6236.3|6239.7|6236.9|6240.1|6237.3|6239|6236.2|29
1616736600000|2021-03-26 05:30:00|6240.5|6237.7|6250.9|6248.1|6250.9|6248.1|6240|6237.2|289
1616736900000|2021-03-26 05:35:00|6251|6248.2|6253|6250.2|6257.5|6254.2|6249.5|6246.7|194
1616737200000|2021-03-26 05:40:00|6253.9|6251.1|6249.5|6246.7|6257.1|6253.2|6248.6|6245.8|29
1616737500000|2021-03-26 05:45:00|6249.9|6247.1|6252|6249.2|6256.1|6253.2|6249.5|6246.7|83
1616737800000|2021-03-26 05:50:00|6251.5|6248.7|6249.1|6246.3|6251.5|6248.7|6246|6243.2|84
1616738100000|2021-03-26 05:55:00|6249.2|6246.4|6257|6254.2|6257|6254.2|6249.1|6246.3|36
1616738400000|2021-03-26 06:00:00|6256.9|6254.1|6249.4|6246.6|6260.5|6257.7|6249.4|6246.6|41
1616738700000|2021-03-26 06:05:00|6248.9|6246.1|6255|6252.2|6260.9|6258.1|6248.4|6245.6|75
1616739000000|2021-03-26 06:10:00|6254.9|6252.1|6260.5|6256.5|6262.4|6259.6|6253.9|6251.1|92
1616739300000|2021-03-26 06:15:00|6260|6257.2|6258.4|6255.6|6260|6257.2|6252.9|6250.1|138
1616739600000|2021-03-26 06:20:00|6258|6255.2|6257.5|6253.5|6260|6257.2|6253.9|6251.1|112
1616739900000|2021-03-26 06:25:00|6256|6253.2|6255.4|6252.6|6256.9|6254.1|6253.9|6251.1|117
1616740200000|2021-03-26 06:30:00|6255|6252.2|6278|6275.2|6279.6|6276.3|6254|6251.2|724
1616740500000|2021-03-26 06:35:00|6279.1|6275.1|6276.9|6274.1|6288.6|6285.2|6276.4|6273.6|488
1616740800000|2021-03-26 06:40:00|6276.4|6273.6|6278.4|6275.6|6279|6276.2|6271.4|6268.6|63
1616741100000|2021-03-26 06:45:00|6278.9|6276.1|6279.9|6277.1|6287.4|6284.6|6278.9|6276.1|278
1616741400000|2021-03-26 06:50:00|6279.4|6276.6|6277.9|6275.1|6288|6285.2|6277.9|6275.1|348
1616741700000|2021-03-26 06:55:00|6278.9|6276.1|6277|6274.2|6281|6278.1|6272.4|6269.6|316
1616742000000|2021-03-26 07:00:00|6275.5|6272.7|6284.8|6282|6289.2|6286.4|6272.4|6269.6|281
1616742300000|2021-03-26 07:05:00|6284.4|6281.6|6288.7|6285.9|6290.2|6287.4|6282.8|6280|259
1616742600000|2021-03-26 07:10:00|6288.8|6286|6288.8|6286|6295.2|6292.4|6285.7|6282.9|205
1616742900000|2021-03-26 07:15:00|6289.3|6286.5|6291.2|6288.4|6295.2|6292.4|6287.3|6284.5|146
1616743200000|2021-03-26 07:20:00|6291.7|6288.9|6296.8|6294|6297.5|6294.7|6291.7|6288.9|245
1616743500000|2021-03-26 07:25:00|6297.4|6294.6|6286.1|6283.3|6297.4|6294.6|6285.1|6282.3|342
1616743800000|2021-03-26 07:30:00|6286|6283.2|6295.7|6292.9|6296.7|6293.9|6280.1|6277.3|534
1616744100000|2021-03-26 07:35:00|6296.1|6293.3|6283.1|6280.3|6297.3|6294.4|6281.6|6278.8|152
1616744400000|2021-03-26 07:40:00|6283|6280.2|6282|6279.2|6287.6|6284.8|6281|6278.2|366
1616744700000|2021-03-26 07:45:00|6281.9|6279.1|6297.5|6294.7|6298.1|6295.3|6281.9|6279.1|445
1616745000000|2021-03-26 07:50:00|6297.1|6294.3|6293.5|6290.7|6299.7|6296.9|6293|6290.2|148
1616745300000|2021-03-26 07:55:00|6293.1|6290.3|6292.5|6289.7|6293.4|6290.6|6283|6280.2|239
1616745600000|2021-03-26 08:00:00|6292.4|6289.6|6314.1|6311.3|6320.6|6317.8|6291.4|6288.6|863
1616745900000|2021-03-26 08:05:00|6314.2|6311.4|6317.1|6314.3|6326.7|6323.3|6314.1|6311.3|299
1616746200000|2021-03-26 08:10:00|6317.6|6314.8|6303.6|6300.8|6322.1|6319.3|6300.1|6297.3|682
1616746500000|2021-03-26 08:15:00|6304|6301.2|6306|6303.2|6315.6|6312.8|6304|6301.2|378
1616746800000|2021-03-26 08:20:00|6306.1|6303.3|6320.6|6317.8|6326.7|6323.9|6306.1|6303.3|1018
1616747100000|2021-03-26 08:25:00|6321.6|6318.8|6319.2|6316.4|6325.1|6322.3|6311.1|6308.3|2040
1616747400000|2021-03-26 08:30:00|6320.7|6317.9|6328.8|6326|6334.9|6332.1|6319.7|6316.9|3048
1616747700000|2021-03-26 08:35:00|6328.9|6326.1|6332.3|6329.5|6335.7|6332.9|6326.3|6323.5|694
1616748000000|2021-03-26 08:40:00|6333.2|6330.4|6327.8|6325|6335.3|6332.5|6327.3|6324.5|539
1616748300000|2021-03-26 08:45:00|6328.2|6325.4|6331.3|6328.5|6333.8|6331|6324.3|6321.5|540
1616748600000|2021-03-26 08:50:00|6330.8|6328|6318.4|6315.6|6331.4|6328.6|6317.3|6314.5|454
1616748900000|2021-03-26 08:55:00|6318.5|6315.7|6316.8|6314|6320.4|6317.6|6313.3|6310.5|555
1616749200000|2021-03-26 09:00:00|6317.3|6314.5|6312.1|6309.3|6327.4|6324.6|6312.1|6309.3|530
1616749500000|2021-03-26 09:05:00|6312.5|6309.7|6306.2|6303.4|6314.1|6311.3|6295.5|6292.7|1267
1616749800000|2021-03-26 09:10:00|6305.7|6302.9|6297|6294.2|6306.2|6303.4|6297|6293.2|767
1616750100000|2021-03-26 09:15:00|6296.1|6293.3|6288.5|6285.7|6296.5|6293.7|6258.5|6255.7|1740
1616750400000|2021-03-26 09:20:00|6289.5|6286.7|6295.1|6292.3|6298.1|6295.3|6277.5|6274.7|322
1616750700000|2021-03-26 09:25:00|6295.6|6292.8|6285.1|6282.3|6301.1|6298.3|6284|6281.2|506
1616751000000|2021-03-26 09:30:00|6285.5|6282.7|6298|6295.2|6301|6298.2|6278|6275.2|359
1616751300000|2021-03-26 09:35:00|6297.5|6294.7|6293.9|6291.1|6298|6295.2|6283|6280.2|148
1616751600000|2021-03-26 09:40:00|6293.8|6291|6292.4|6289.6|6293.9|6291.1|6286.9|6284.1|144
1616751900000|2021-03-26 09:45:00|6292.5|6289.7|6297.5|6294.7|6301.5|6298.7|6287.9|6285.1|581
1616752200000|2021-03-26 09:50:00|6298|6295.2|6304.1|6301.3|6306|6303.2|6290.5|6287.7|336
1616752500000|2021-03-26 09:55:00|6304|6301.2|6314|6311.2|6315.1|6312.2|6302|6299.2|377
1616752800000|2021-03-26 10:00:00|6313.9|6311.1|6316|6313.2|6319|6316.2|6313.5|6310.7|210
1616753100000|2021-03-26 10:05:00|6315.5|6312.7|6309.9|6307.1|6319.5|6316.7|6306.5|6303.7|186
1616753400000|2021-03-26 10:10:00|6309.5|6306.7|6313.5|6310.7|6321|6318.2|6309|6306.2|189
1616753700000|2021-03-26 10:15:00|6313|6310.2|6317|6314.2|6319|6316.2|6310|6307.2|179
1616754000000|2021-03-26 10:20:00|6316.5|6313.7|6309.5|6306.7|6321|6318.2|6307.4|6304.6|287
1616754300000|2021-03-26 10:25:00|6309.9|6307.1|6299.3|6296.5|6314.5|6311.7|6299.3|6296.5|1279
1616754600000|2021-03-26 10:30:00|6299.2|6296.4|6294.7|6291.9|6300.3|6297.5|6290.7|6287.9|757
1616754900000|2021-03-26 10:35:00|6294.3|6291.5|6297.2|6294.4|6298.2|6295.4|6290.7|6287.7|741
1616755200000|2021-03-26 10:40:00|6297.7|6294.9|6301.4|6298.6|6302.4|6299.6|6292.8|6290|435
1616755500000|2021-03-26 10:45:00|6300.9|6298.1|6302.3|6299.5|6302.9|6300.1|6298.4|6295.6|152
1616755800000|2021-03-26 10:50:00|6302.8|6300|6309.9|6307.1|6312.8|6310|6300.8|6298|181
1616756100000|2021-03-26 10:55:00|6310.4|6307.6|6310.3|6307.5|6310.9|6308.1|6304.9|6302.1|127
1616756400000|2021-03-26 11:00:00|6311.8|6309|6305.8|6303|6312.9|6310.1|6303.9|6301.1|75
1616756700000|2021-03-26 11:05:00|6306.8|6304|6293.1|6290.3|6308.4|6305.6|6284.8|6282|728
1616757000000|2021-03-26 11:10:00|6292.6|6289.8|6304.9|6302.1|6306.8|6304|6290.6|6287.8|636
1616757300000|2021-03-26 11:15:00|6305.4|6302.6|6305.4|6302.6|6305.8|6303|6299.4|6296.6|80
1616757600000|2021-03-26 11:20:00|6305.9|6303.1|6303.8|6301|6309.9|6307.1|6302.8|6300|126
1616757900000|2021-03-26 11:25:00|6303.4|6300.6|6287.4|6284.6|6307.4|6304.6|6286.4|6283.6|165
1616758200000|2021-03-26 11:30:00|6286.4|6283.6|6299.4|6296.6|6305.4|6302.6|6286.4|6283.6|614
1616758500000|2021-03-26 11:35:00|6299.8|6297|6308.9|6306.1|6308.9|6306.1|6298.9|6296.1|273
1616758800000|2021-03-26 11:40:00|6308.8|6306|6318.5|6315.7|6320|6317.2|6307.4|6304.6|694
1616759100000|2021-03-26 11:45:00|6319|6316.2|6335|6332.2|6335.6|6332.8|6318.5|6315.7|996
1616759400000|2021-03-26 11:50:00|6334.6|6331.8|6344.6|6341.8|6351|6348.2|6334.6|6331.8|1017
1616759700000|2021-03-26 11:55:00|6345|6342.2|6337.3|6334.5|6349|6346.2|6336.9|6334.1|802
1616760000000|2021-03-26 12:00:00|6336.9|6334.1|6334.3|6331.5|6342|6339.2|6331.4|6328.6|355
1616760300000|2021-03-26 12:05:00|6334.4|6331.6|6335.3|6332.5|6338.4|6335.6|6332.8|6330|169
1616760600000|2021-03-26 12:10:00|6335.4|6332.6|6332.8|6330|6340.9|6338.1|6331.3|6328.5|244
1616760900000|2021-03-26 12:15:00|6332.9|6330.1|6311.3|6308.5|6335.8|6333|6305.8|6303|537
1616761200000|2021-03-26 12:20:00|6310.8|6308|6313.9|6311.1|6315.8|6313|6306.3|6303.5|814
1616761500000|2021-03-26 12:25:00|6314|6311.2|6319.1|6316.3|6325.5|6322.7|6309.9|6307.1|200
1616761800000|2021-03-26 12:30:00|6319.5|6316.7|6326.5|6323.7|6329.1|6326.3|6316.9|6314.1|424
1616762100000|2021-03-26 12:35:00|6326.6|6323.8|6325.4|6322.6|6327.6|6324.8|6318.5|6315.7|159
1616762400000|2021-03-26 12:40:00|6325|6322.2|6320.4|6317.6|6327.4|6324.6|6316.9|6314.1|330
1616762700000|2021-03-26 12:45:00|6320.8|6318|6316.3|6313.5|6322.9|6320.1|6313.8|6311|287
1616763000000|2021-03-26 12:50:00|6315.9|6313.1|6313.9|6311.1|6318.9|6316.1|6311.9|6309.1|242
1616763300000|2021-03-26 12:55:00|6314.9|6312.1|6320.9|6318.1|6321.5|6318.7|6313.9|6311.1|195
1616763600000|2021-03-26 13:00:00|6319.9|6317.1|6364.4|6361.6|6371.4|6368.6|6306.9|6304.1|1937
1616763900000|2021-03-26 13:05:00|6363.9|6361.1|6365|6362.2|6380.9|6378.1|6361.9|6359.1|1015
1616764200000|2021-03-26 13:10:00|6365.5|6362.7|6350|6347.2|6376.6|6373.8|6348.6|6345.8|1015
1616764500000|2021-03-26 13:15:00|6350.5|6347.7|6364.6|6361.8|6364.6|6361.8|6348|6345.2|486
1616764800000|2021-03-26 13:20:00|6365|6362.2|6386.7|6383.9|6386.8|6384|6361.1|6358.3|1598
1616765100000|2021-03-26 13:25:00|6386.2|6383.4|6394.2|6391.4|6396.3|6393.5|6384.8|6382|1706
1616765400000|2021-03-26 13:30:00|6393.7|6390.9|6394.6|6391.8|6400.3|6397.5|6384.1|6380.6|927
1616765700000|2021-03-26 13:35:00|6395.1|6392.3|6387.2|6384.4|6402.2|6399.4|6386.2|6383.4|1018
1616766000000|2021-03-26 13:40:00|6387.3|6384.5|6387.2|6384.4|6403.2|6400.4|6383.1|6380.3|739
1616766300000|2021-03-26 13:45:00|6387.3|6384.5|6385|6382.2|6393.1|6390.3|6380.1|6377.3|816
1616766600000|2021-03-26 13:50:00|6384.1|6381.3|6380.2|6377.4|6413.3|6410.5|6375.7|6372.9|1871
1616766900000|2021-03-26 13:55:00|6380.6|6377.8|6395.1|6392.3|6395.6|6392.8|6377.5|6374.7|597
1616767200000|2021-03-26 14:00:00|6394.7|6391.9|6403.7|6400.9|6410.8|6408|6394.6|6391.8|1395
1616767500000|2021-03-26 14:05:00|6403.8|6401|6420.2|6417.4|6420.3|6417.5|6403.2|6400.4|658
1616767800000|2021-03-26 14:10:00|6420.3|6417.5|6429.8|6427|6431.8|6429|6415.8|6413|893
1616768100000|2021-03-26 14:15:00|6429.7|6426.9|6414.8|6412|6435.3|6432.5|6413.2|6410.4|1198
1616768400000|2021-03-26 14:20:00|6414.9|6412.1|6431.3|6428.5|6431.3|6428.5|6414.9|6412.1|641
1616768700000|2021-03-26 14:25:00|6431.8|6429|6425.8|6423|6438.3|6435.5|6423.8|6421|1220
1616769000000|2021-03-26 14:30:00|6425.3|6422.5|6441.8|6439|6447.8|6445|6425.3|6422.5|1213
1616769300000|2021-03-26 14:35:00|6441.4|6438.6|6413.6|6410.8|6444.3|6441.5|6409.6|6406.8|1363
1616769600000|2021-03-26 14:40:00|6414.1|6411.3|6428.1|6425.3|6429.1|6426.3|6413.1|6410.3|583
1616769900000|2021-03-26 14:45:00|6429|6426.2|6425|6422.2|6447.2|6444.4|6424.6|6421.8|784
1616770200000|2021-03-26 14:50:00|6425.1|6422.3|6423.6|6420.8|6439.6|6436.8|6419.6|6416.8|299
1616770500000|2021-03-26 14:55:00|6423.1|6420.3|6420.1|6417.3|6430|6427.2|6413.1|6410.3|747
1616770800000|2021-03-26 15:00:00|6420.5|6417.7|6430|6427.2|6435.5|6432.7|6420.5|6417.7|730
1616771100000|2021-03-26 15:05:00|6430.5|6427.7|6417|6414.2|6431|6428.2|6415|6412.2|359
1616771400000|2021-03-26 15:10:00|6417.4|6414.6|6414|6411.2|6421.5|6418.7|6407|6401.2|976
1616771700000|2021-03-26 15:15:00|6413.9|6411.1|6417.1|6414.3|6427.1|6424.3|6411.6|6408.8|657
1616772000000|2021-03-26 15:20:00|6417.6|6414.8|6422.2|6419.4|6426.6|6423.8|6408.1|6405.3|561
1616772300000|2021-03-26 15:25:00|6423.1|6420.3|6428.1|6425.3|6429.1|6426.3|6412.1|6409.3|608
1616772600000|2021-03-26 15:30:00|6427.7|6424.9|6429.7|6426.9|6440.2|6437.4|6427.1|6424.3|879
1616772900000|2021-03-26 15:35:00|6430.2|6427.4|6440.3|6437.5|6443.2|6440.4|6430.2|6427.4|995
1616773200000|2021-03-26 15:40:00|6441.2|6438.4|6440.2|6437.4|6444.2|6441.4|6439.1|6436.3|555
1616773500000|2021-03-26 15:45:00|6441.1|6438.3|6438.3|6435.5|6449.2|6446.4|6435.3|6432.5|1526
1616773800000|2021-03-26 15:50:00|6438.2|6435.4|6431.3|6428.5|6438.8|6436|6424.8|6422|1251
1616774100000|2021-03-26 15:55:00|6432.2|6429.4|6429.3|6426.5|6438.3|6435.5|6427.3|6424.5|855
1616774400000|2021-03-26 16:00:00|6430.3|6427.5|6449.3|6446.5|6451.9|6449.1|6429.3|6426.5|2556
1616774700000|2021-03-26 16:05:00|6448.8|6446|6411.2|6408.4|6448.8|6446|6402.1|6399.3|1932
1616775000000|2021-03-26 16:10:00|6411.7|6408.9|6420.7|6417.9|6425.2|6422.4|6411.7|6408.9|1171
1616775300000|2021-03-26 16:15:00|6420.2|6417.4|6422.7|6419.9|6428.2|6425.4|6417.7|6414.9|560
1616775600000|2021-03-26 16:20:00|6423.2|6420.4|6427.7|6424.9|6431.8|6429|6422.3|6419.5|860
1616775900000|2021-03-26 16:25:00|6427.3|6424.5|6439.2|6436.4|6439.7|6436.9|6419.7|6416.9|2740
1616776200000|2021-03-26 16:30:00|6438.7|6435.9|6446.2|6443.4|6454.3|6451.5|6436.7|6433.9|2277
1616776500000|2021-03-26 16:35:00|6445.8|6443|6435.3|6432.5|6446.7|6443.9|6431.2|6428.4|709
1616776800000|2021-03-26 16:40:00|6435.7|6432.9|6447.2|6444.4|6448.3|6445.5|6435.2|6432.4|692
1616777100000|2021-03-26 16:45:00|6447.3|6444.5|6452.2|6449.4|6452.3|6449.5|6443.3|6440.5|533
1616777400000|2021-03-26 16:50:00|6453.2|6450.4|6460.8|6458|6469.2|6466.4|6451.3|6448.5|1507
1616777700000|2021-03-26 16:55:00|6461.3|6458.5|6441.2|6438.4|6461.3|6458.5|6439.8|6437|594
1616778000000|2021-03-26 17:00:00|6441.3|6438.5|6451.2|6448.4|6451.8|6449|6441.2|6438.4|315
1616778300000|2021-03-26 17:05:00|6451.3|6448.5|6457.2|6454.4|6463.3|6460.5|6449.7|6446.9|1088
1616778600000|2021-03-26 17:10:00|6457.3|6454.5|6464.2|6461.4|6468.3|6465.5|6455.8|6453|479
1616778900000|2021-03-26 17:15:00|6464.3|6461.5|6456.8|6454|6467.3|6464.5|6455.8|6453|477
1616779200000|2021-03-26 17:20:00|6457.2|6454.4|6455.7|6452.9|6461.2|6458.4|6450.7|6447.9|455
1616779500000|2021-03-26 17:25:00|6455.2|6452.4|6459.3|6456.5|6460.2|6457.4|6453.2|6450.4|278
1616779800000|2021-03-26 17:30:00|6459.2|6456.4|6457.2|6454.4|6460.3|6457.5|6453.7|6450.9|825
1616780100000|2021-03-26 17:35:00|6456.3|6453.5|6452.2|6449.4|6459.8|6457|6450.3|6443.8|331
1616780400000|2021-03-26 17:40:00|6452.3|6449.5|6445.3|6442.5|6452.3|6449.5|6442.7|6439.9|599
1616780700000|2021-03-26 17:45:00|6445.8|6443|6451.8|6449|6455.8|6453|6445.7|6442.9|505
1616781000000|2021-03-26 17:50:00|6451.7|6448.9|6455.7|6452.9|6459.3|6456.5|6448.3|6445.5|677
1616781300000|2021-03-26 17:55:00|6455.2|6452.4|6466.8|6464|6477.8|6475|6455.2|6452.4|2445
1616781600000|2021-03-26 18:00:00|6466.4|6463.6|6468.3|6465.5|6476.4|6473.6|6459.3|6456.5|1230
1616781900000|2021-03-26 18:05:00|6468.2|6465.4|6466.3|6463.5|6472.3|6469.5|6461.8|6459|762
1616782200000|2021-03-26 18:10:00|6466.8|6464|6454.7|6451.9|6468.3|6465.5|6451.3|6448.5|1370
1616782500000|2021-03-26 18:15:00|6455.2|6452.4|6459.4|6456.6|6460.8|6458|6446.2|6443.4|1087
1616782800000|2021-03-26 18:20:00|6460.3|6457.5|6460.3|6457.5|6466.3|6463.5|6450.7|6447.9|1105
1616783100000|2021-03-26 18:25:00|6460.2|6457.4|6447.7|6444.9|6460.9|6458.1|6441.7|6438.9|4569
1616783400000|2021-03-26 18:30:00|6447.6|6444.8|6436|6433.2|6454.7|6451.9|6435.5|6432.7|2186
1616783700000|2021-03-26 18:35:00|6436.1|6433.3|6425.9|6423.1|6437.1|6434.3|6424.9|6422.1|783
1616784000000|2021-03-26 18:40:00|6425|6422.2|6432.9|6430.1|6432.9|6430.1|6421|6418.2|625
1616784300000|2021-03-26 18:45:00|6432.4|6429.6|6435.1|6432.3|6440|6437.2|6431.4|6428.6|464
1616784600000|2021-03-26 18:50:00|6435.2|6432.4|6442|6439.2|6442|6439.2|6431|6428.2|618
1616784900000|2021-03-26 18:55:00|6443.8|6441|6450.6|6447.8|6450.6|6447.8|6443.5|6440.7|629
1616785200000|2021-03-26 19:00:00|6450.1|6447.3|6449.2|6446.4|6451.7|6448.9|6448.1|6445.3|386
1616785500000|2021-03-26 19:05:00|6449.6|6446.8|6445.1|6442.3|6450.1|6447.3|6444.2|6441.4|240
1616785800000|2021-03-26 19:10:00|6444.6|6441.8|6443.1|6440.3|6445.6|6442.8|6439.2|6436.4|287
1616786100000|2021-03-26 19:15:00|6442.6|6439.8|6441.6|6438.8|6444.1|6441.3|6439.1|6436.3|247
1616786400000|2021-03-26 19:20:00|6441.1|6438.3|6437.1|6434.3|6441.1|6438.3|6434.1|6431.3|135
1616786700000|2021-03-26 19:25:00|6437.6|6434.8|6436.1|6433.3|6439.1|6436.3|6432.1|6429.3|145
1616787000000|2021-03-26 19:30:00|6436.6|6433.8|6433.1|6430.3|6440.1|6437.3|6433.1|6430.3|234
1616787300000|2021-03-26 19:35:00|6432.2|6429.4|6432.7|6429.9|6436.1|6433.3|6428.2|6425.4|308
1616787600000|2021-03-26 19:40:00|6433.1|6430.3|6429.2|6426.4|6433.7|6430.9|6428.1|6425.3|489
1616787900000|2021-03-26 19:45:00|6428.7|6425.9|6433.1|6430.3|6435.1|6432.3|6427.7|6424.9|123
1616788200000|2021-03-26 19:50:00|6433.2|6430.4|6437.6|6434.8|6439.1|6436.3|6432.7|6429.9|118
1616788500000|2021-03-26 19:55:00|6437.5|6434.7|6438.6|6435.8|6444.1|6441.3|6436|6433.2|101
1616788800000|2021-03-26 20:00:00|6438.5|6435.7|6433.6|6430.8|6439.2|6436.3|6433.5|6430.7|63
1616789100000|2021-03-26 20:05:00|6434.1|6431.3|6437.6|6434.8|6439.3|6436.3|6434.1|6431.3|167
1616789400000|2021-03-26 20:10:00|6438.1|6435.3|6441.1|6438.3|6441.1|6438.3|6437.1|6434.3|55
1616789700000|2021-03-26 20:15:00|6441.2|6438.4|6440.6|6437.8|6441.6|6438.8|6438.7|6435.9|45
1616790000000|2021-03-26 20:20:00|6440.7|6437.9|6440.5|6437.7|6441.6|6438.8|6438.1|6435.3|30
1616790300000|2021-03-26 20:25:00|6440|6437.2|6440|6437.2|6441.1|6438.3|6437.6|6434.8|24
1616790600000|2021-03-26 20:30:00|6439.6|6436.8|6438.5|6435.7|6440.6|6437.8|6436.6|6433.8|42
1616790900000|2021-03-26 20:35:00|6438.6|6435.8|6438.6|6435.8|6439.2|6436.3|6438.1|6435.2|6
1616791200000|2021-03-26 20:40:00|6439.1|6436.3|6439|6436.2|6440.6|6437.8|6438.6|6435.8|262
1616791500000|2021-03-26 20:45:00|6438.6|6435.8|6435.8|6433|6441.4|6438.6|6431.9|6429.1|417
1616791800000|2021-03-26 20:50:00|6435.3|6432.5|6433.5|6429.5|6439.5|6436.1|6432.3|6428|160
1616792100000|2021-03-26 20:55:00|6433|6430.2|6432.7|6422.7|6438.1|6431.5|6428.2|6420.7|107
1616968800000|2021-03-28 22:00:00|6441.9|6431.9|6426.8|6416.8|6454.8|6446.9|6423.3|6416.4|76
1616969100000|2021-03-28 22:05:00|6423.2|6420.4|6403.8|6393.8|6427.4|6420.4|6396.2|6390.8|134
1616969400000|2021-03-28 22:10:00|6404.3|6394.3|6406.3|6402.3|6414.8|6407.8|6400.2|6393.8|20
1616969700000|2021-03-28 22:15:00|6408.8|6398.8|6414.3|6404.3|6415.7|6409.4|6404.7|6398.8|20
1616970000000|2021-03-28 22:20:00|6411.3|6407.3|6421.3|6417.3|6426.3|6419.8|6408.2|6403.8|28
1616970300000|2021-03-28 22:25:00|6421.2|6418.4|6419.7|6416.9|6425.3|6418.4|6419.7|6413.3|2
1616970600000|2021-03-28 22:30:00|6419.3|6416.5|6415.7|6412.9|6423.8|6417.4|6414.2|6407.8|4
1616970900000|2021-03-28 22:35:00|6415.2|6412.4|6416.2|6413.4|6418.8|6413.9|6415.2|6408.3|0
1616971200000|2021-03-28 22:40:00|6416.8|6412.8|6425.3|6421.3|6425.3|6421.3|6416.7|6412.8|1
1616971500000|2021-03-28 22:45:00|6425.7|6422.9|6428.3|6424.3|6431.3|6424.4|6424.2|6420.9|1
1616971800000|2021-03-28 22:50:00|6427.3|6423.3|6431.8|6427.8|6434.3|6427.8|6426.2|6421.3|4
1616972100000|2021-03-28 22:55:00|6435.3|6425.3|6431.3|6427.3|6435.8|6429.5|6430.4|6423.4|1
1616972400000|2021-03-28 23:00:00|6430.4|6426.4|6435.2|6432.4|6435.8|6432.9|6429.7|6426.4|2313
1616972700000|2021-03-28 23:05:00|6435.3|6432.5|6435.7|6432.9|6435.9|6432.9|6435.3|6431.8|3
1616973000000|2021-03-28 23:10:00|6435.8|6433|6440.2|6437.4|6441.3|6438.5|6435.8|6433|49
1616973300000|2021-03-28 23:15:00|6441.2|6438.4|6442.7|6439.9|6446.2|6443.4|6440.7|6437.9|32
1616973600000|2021-03-28 23:20:00|6442.2|6439.4|6435.7|6432.9|6442.3|6439.4|6433.7|6428.3|66939
1616973900000|2021-03-28 23:25:00|6435.8|6433|6430.7|6427.9|6437.7|6434.9|6430.7|6425.8|7653
1616974200000|2021-03-28 23:30:00|6431.7|6428.9|6435.8|6431.8|6436.8|6433.9|6427.2|6424.4|32
1616974500000|2021-03-28 23:35:00|6435.7|6432.9|6435.7|6432.9|6436.8|6433.9|6434.2|6431.4|136
1616974800000|2021-03-28 23:40:00|6436.7|6433.9|6440.7|6437.9|6443.8|6440.4|6436.7|6433.9|20
1616975100000|2021-03-28 23:45:00|6440.2|6437.4|6438.7|6435.9|6441.7|6438.9|6436.2|6433.4|82
1616975400000|2021-03-28 23:50:00|6439.7|6436.9|6433.7|6430.9|6439.8|6436.9|6433.7|6430.9|18
1616975700000|2021-03-28 23:55:00|6433.8|6431|6437.7|6434.9|6438.8|6434.9|6433.7|6430.8|13
1616976000000|2021-03-29 00:00:00|6438.8|6434.8|6442.7|6439.9|6444.8|6440.9|6433.7|6430.8|34055
1616976300000|2021-03-29 00:05:00|6442.2|6439.4|6463.8|6461|6472.9|6467|6442.2|6439.4|7090
1616976600000|2021-03-29 00:10:00|6462.9|6458.9|6461.8|6457.8|6475.4|6468.9|6458.7|6455.8|25015
1616976900000|2021-03-29 00:15:00|6461.7|6458.9|6460.7|6457.9|6462.2|6459.4|6457.7|6454.8|3723
1616977200000|2021-03-29 00:20:00|6460.2|6457.4|6469.7|6466.9|6472.8|6466.9|6460.2|6457.4|172603
1616977500000|2021-03-29 00:25:00|6469.8|6465.8|6478.7|6475.9|6480.2|6477.4|6467.7|6464.8|249
1616977800000|2021-03-29 00:30:00|6478.2|6475.4|6478.7|6475.9|6480.2|6477.4|6471.7|6468.3|8166
1616978100000|2021-03-29 00:35:00|6477.7|6474.9|6475.8|6471.8|6477.8|6474.9|6474.2|6471.4|8269
1616978400000|2021-03-29 00:40:00|6475.7|6471.7|6468.6|6465.8|6475.8|6472.9|6467.1|6464.3|62927
1616978700000|2021-03-29 00:45:00|6469.2|6465.2|6474.7|6471.9|6475.7|6472.9|6468.1|6464.7|21077
1616979000000|2021-03-29 00:50:00|6476.7|6473.9|6472.6|6469.8|6479.2|6476.4|6471.6|6466.2|21407
1616979300000|2021-03-29 00:55:00|6472.8|6468.8|6471.2|6468.4|6474.7|6469.8|6468.7|6464.3|72847
1616979600000|2021-03-29 01:00:00|6471.6|6468.8|6452.7|6449.9|6473.8|6470.9|6452.7|6447.7|73515
1616979900000|2021-03-29 01:05:00|6452.6|6449.8|6442.3|6432.3|6454.8|6451.4|6433.7|6430.3|126008
1616980200000|2021-03-29 01:10:00|6438.7|6435.9|6438.7|6435.9|6447.8|6444.4|6435.7|6431.3|20670
1616980500000|2021-03-29 01:15:00|6437.7|6434.9|6432.7|6429.9|6442.8|6437.9|6431.2|6428.3|61893
1616980800000|2021-03-29 01:20:00|6432.2|6429.4|6429.7|6426.9|6438.8|6434.9|6428.2|6425.4|135433
1616981100000|2021-03-29 01:25:00|6431.8|6427.8|6436.7|6433.9|6443.8|6437.9|6429.2|6426.3|235125
1616981400000|2021-03-29 01:30:00|6436.8|6432.8|6436.8|6432.8|6445.3|6440.9|6433.3|6427.3|136
1616981700000|2021-03-29 01:35:00|6436.7|6433.9|6427.7|6424.9|6439.3|6434.4|6427.2|6421.3|211221
1616982000000|2021-03-29 01:40:00|6428.8|6424.8|6443.7|6440.9|6443.8|6440.9|6427.2|6424.3|13227
1616982300000|2021-03-29 01:45:00|6444.7|6441.9|6439.2|6436.4|6446.8|6441.9|6437.2|6431.8|40098
1616982600000|2021-03-29 01:50:00|6439.7|6436.9|6435.2|6432.4|6445.8|6440.9|6435.2|6431.8|323560
1616982900000|2021-03-29 01:55:00|6435.7|6432.9|6433.7|6430.9|6439.3|6432.9|6428.7|6424.3|140240
1616983200000|2021-03-29 02:00:00|6434.2|6431.4|6431.7|6428.9|6434.3|6431.4|6427.2|6424.3|14614
1616983500000|2021-03-29 02:05:00|6432.7|6429.9|6439.7|6436.9|6441.2|6438.4|6429.7|6424.3|89532
1616983800000|2021-03-29 02:10:00|6439.8|6435.8|6437.7|6434.9|6443.3|6438.9|6437.7|6433.3|7539
1616984100000|2021-03-29 02:15:00|6437.2|6434.4|6442.7|6439.9|6443.2|6440.4|6436.7|6432.8|8167
1616984400000|2021-03-29 02:20:00|6441.7|6438.9|6444.7|6441.9|6444.7|6441.9|6440.2|6436.8|16525
1616984700000|2021-03-29 02:25:00|6444.2|6441.4|6448.2|6445.4|6449.2|6446.4|6444.2|6441.4|16723
1616985000000|2021-03-29 02:30:00|6448.7|6445.9|6457.8|6453.8|6467.3|6461.9|6447.2|6444.4|132430
1616985300000|2021-03-29 02:35:00|6458.8|6454.8|6447.8|6443.8|6458.8|6454.9|6443.2|6437.8|273641
1616985600000|2021-03-29 02:40:00|6446.7|6443.9|6443.8|6439.8|6450.3|6445.9|6442.2|6437.3|20122
1616985900000|2021-03-29 02:45:00|6444.2|6441.4|6430.8|6426.8|6445.3|6441.9|6422.7|6416.8|272790
1616986200000|2021-03-29 02:50:00|6431.8|6427.8|6420.7|6417.9|6434.8|6427.9|6420.7|6415.3|356273
1616986500000|2021-03-29 02:55:00|6420.8|6416.8|6420.7|6417.9|6421.8|6418.4|6417.7|6411.8|33266
1616986800000|2021-03-29 03:00:00|6421.2|6418.4|6410.7|6407.9|6421.2|6418.4|6406.7|6403.8|562
1616987100000|2021-03-29 03:05:00|6410.2|6407.4|6410.7|6407.9|6413.8|6408.4|6408.7|6402.8|118759
1616987400000|2021-03-29 03:10:00|6409.7|6406.9|6376.8|6372.8|6412.8|6408.4|6361.7|6357.8|350202
1616987700000|2021-03-29 03:15:00|6379.8|6369.8|6361.8|6357.8|6395.3|6390.9|6360.7|6355.3|277937
1616988000000|2021-03-29 03:20:00|6365.3|6355.3|6351.8|6347.8|6366.3|6358.9|6347.7|6342.3|467618
1616988300000|2021-03-29 03:25:00|6352.8|6348.8|6366.8|6362.8|6370.3|6363.9|6352.8|6348.8|76455
1616988600000|2021-03-29 03:30:00|6370.3|6360.3|6362.2|6359.4|6370.3|6364.9|6350.7|6346.3|595600
1616988900000|2021-03-29 03:35:00|6362.7|6359.9|6364.7|6361.9|6365.8|6362.9|6362.2|6359.4|16272
1616989200000|2021-03-29 03:40:00|6365.7|6362.9|6373.7|6370.9|6375.8|6372.9|6363.7|6360.9|16570
1616989500000|2021-03-29 03:45:00|6374.2|6371.4|6365.7|6362.9|6376.8|6373.9|6364.7|6360.8|16812
1616989800000|2021-03-29 03:50:00|6366.2|6363.4|6359.7|6356.9|6366.2|6363.4|6351.7|6346.7|357285
1616990100000|2021-03-29 03:55:00|6360.7|6357.9|6350.7|6347.9|6361.8|6357.9|6347.2|6344.4|865189
1616990400000|2021-03-29 04:00:00|6350.2|6347.4|6359.7|6356.9|6367.3|6363.9|6350.2|6347.4|37343
1616990700000|2021-03-29 04:05:00|6360.8|6356.8|6354.7|6351.9|6366.8|6363.9|6353.7|6350.3|335183
1616991000000|2021-03-29 04:10:00|6355.8|6351.8|6351.2|6348.4|6360.8|6357.4|6348.7|6345.9|450506
1616991300000|2021-03-29 04:15:00|6350.7|6347.9|6356.7|6353.9|6357.8|6354.9|6348.7|6345.9|264
1616991600000|2021-03-29 04:20:00|6355.7|6352.9|6348.7|6345.9|6359.3|6354.9|6348.7|6345.9|19201
1616991900000|2021-03-29 04:25:00|6349.7|6346.9|6343.7|6340.9|6351.7|6348.9|6342.7|6339.8|38804
1616992200000|2021-03-29 04:30:00|6344.2|6341.4|6346.7|6343.9|6346.8|6343.9|6330.7|6326.8|197000
1616992500000|2021-03-29 04:35:00|6345.7|6342.9|6346.7|6343.9|6348.2|6345.4|6341.7|6338.9|54
1616992800000|2021-03-29 04:40:00|6345.7|6342.9|6344.7|6341.9|6346.8|6343.9|6341.7|6338.9|61
1616993100000|2021-03-29 04:45:00|6345.7|6342.9|6344.7|6341.9|6346.8|6342.9|6336.2|6333.4|777909
1616993400000|2021-03-29 04:50:00|6345.3|6341.3|6337.2|6334.4|6345.3|6342.4|6337.2|6334.4|658742
1616993700000|2021-03-29 04:55:00|6336.7|6333.9|6342.7|6339.9|6345.2|6342.4|6334.7|6331.9|109
1616994000000|2021-03-29 05:00:00|6342.2|6339.4|6332.7|6329.9|6343.2|6340.4|6332.7|6329.9|20147
1616994300000|2021-03-29 05:05:00|6332.2|6329.4|6305.2|6302.4|6332.7|6329.9|6305.2|6302.4|1121
1616994600000|2021-03-29 05:10:00|6305.7|6302.9|6309.2|6306.4|6313.3|6310.4|6303.2|6300.4|320882
1616994900000|2021-03-29 05:15:00|6310.7|6307.9|6312.7|6309.9|6319.8|6316.9|6308.7|6305.9|44356
1616995200000|2021-03-29 05:20:00|6310.8|6306.8|6311.2|6308.4|6312.3|6308.9|6303.2|6297.8|1101100
1616995500000|2021-03-29 05:25:00|6310.7|6307.9|6316.2|6313.4|6317.8|6314.9|6310.7|6306.8|22824
1616995800000|2021-03-29 05:30:00|6317.2|6314.4|6325.7|6322.9|6329.7|6326.9|6309.2|6305.8|46252
1616996100000|2021-03-29 05:35:00|6325.2|6322.4|6309.7|6306.9|6325.3|6322.4|6307.7|6304.3|93805
1616996400000|2021-03-29 05:40:00|6309.8|6305.8|6324.7|6321.9|6324.8|6321.9|6303.2|6300.3|449707
1616996700000|2021-03-29 05:45:00|6324.2|6321.4|6315.7|6312.9|6324.8|6321.9|6307.7|6304.8|287
1616997000000|2021-03-29 05:50:00|6316.8|6312.8|6311.7|6308.9|6321.8|6318.9|6311.7|6308.8|626296
1616997300000|2021-03-29 05:55:00|6312.8|6308.8|6314.7|6311.9|6325.7|6322.9|6312.7|6308.8|366
1616997600000|2021-03-29 06:00:00|6315.7|6312.9|6318.7|6315.9|6324.8|6321.9|6312.7|6308.3|25141
1616997900000|2021-03-29 06:05:00|6318.8|6314.8|6318.7|6315.9|6323.3|6319.9|6311.2|6308.4|50747
1616998200000|2021-03-29 06:10:00|6317.7|6314.9|6332.7|6329.9|6334.2|6331.4|6312.7|6309.9|52194
1616998500000|2021-03-29 06:15:00|6333.7|6330.9|6333.7|6330.9|6335.7|6332.9|6326.7|6323.9|53213
1616998800000|2021-03-29 06:20:00|6332.7|6329.9|6345.2|6342.4|6346.8|6343.9|6332.7|6329.9|945
1616999100000|2021-03-29 06:25:00|6345.7|6342.9|6345.7|6342.9|6349.7|6346.9|6343.7|6340.9|167
1616999400000|2021-03-29 06:30:00|6346.7|6343.9|6341.8|6339|6349.7|6346.9|6339.3|6336.5|143445
1616999700000|2021-03-29 06:35:00|6341.3|6338.5|6346.8|6344|6346.8|6344|6333.7|6330.9|207
1617000000000|2021-03-29 06:40:00|6346.3|6343.5|6350.2|6347.4|6358.3|6355.5|6346.2|6343.4|59153
1617000300000|2021-03-29 06:45:00|6349.7|6346.9|6332.7|6329.9|6349.7|6346.9|6330.8|6328|30226
1617000600000|2021-03-29 06:50:00|6332.8|6330|6323.2|6320.4|6334.8|6332|6319.7|6316.9|610
1617000900000|2021-03-29 06:55:00|6323.3|6320.5|6334.8|6332|6335.8|6333|6311.2|6308.4|31808
1617001200000|2021-03-29 07:00:00|6334.3|6331.5|6348.3|6345.5|6356.3|6353.5|6331.8|6329|1816
1617001500000|2021-03-29 07:05:00|6347.8|6345|6351.7|6348.9|6362.3|6359.5|6345.2|6342.4|696
1617001800000|2021-03-29 07:10:00|6351.2|6348.4|6353.2|6350.4|6354.2|6351.4|6344.2|6341.4|777
1617002100000|2021-03-29 07:15:00|6352.7|6349.9|6355.7|6352.9|6358.2|6355.4|6341.7|6338.9|1217
1617002400000|2021-03-29 07:20:00|6355.2|6352.4|6360.7|6357.9|6365.7|6362.9|6351.2|6348.4|1189
1617002700000|2021-03-29 07:25:00|6361.2|6358.4|6374.2|6371.4|6377.2|6374.4|6360.7|6357.9|38549
1617003000000|2021-03-29 07:30:00|6373.2|6370.4|6372.2|6369.4|6383.2|6380.4|6370.2|6367.4|1156
1617003300000|2021-03-29 07:35:00|6371.7|6368.9|6380.2|6377.4|6382.2|6379.4|6370.2|6367.4|482
1617003600000|2021-03-29 07:40:00|6379.7|6376.9|6372.7|6369.9|6379.7|6376.9|6365.2|6362.4|1147
1617003900000|2021-03-29 07:45:00|6373.2|6370.4|6383.2|6380.4|6383.2|6380.4|6370.2|6367.4|686
1617004200000|2021-03-29 07:50:00|6384.2|6381.4|6383.2|6380.4|6393.2|6390.4|6380.2|6377.4|876
1617004500000|2021-03-29 07:55:00|6382.2|6379.4|6394.2|6391.4|6396.2|6393.4|6374.7|6371.9|530
1617004800000|2021-03-29 08:00:00|6395.2|6392.4|6398.2|6395.4|6402.2|6399.4|6381.7|6378.9|1370
1617005100000|2021-03-29 08:05:00|6397.7|6394.9|6409.2|6406.4|6410.2|6407.4|6397.2|6394.4|859
1617005400000|2021-03-29 08:10:00|6408.7|6405.9|6414.7|6411.9|6418.7|6415.9|6403.2|6400.4|1314
1617005700000|2021-03-29 08:15:00|6414.2|6411.4|6389.2|6386.4|6417.2|6414.4|6387.2|6384.4|408850
1617006000000|2021-03-29 08:20:00|6389.7|6386.9|6405.6|6402.8|6406.1|6403.3|6383.2|6380.4|1500
1617006300000|2021-03-29 08:25:00|6405.2|6402.4|6404.7|6401.9|6416.2|6413.4|6403.2|6400.4|2287
1617006600000|2021-03-29 08:30:00|6405.2|6402.4|6389.7|6386.9|6410.2|6407.4|6388.2|6385.4|1756
1617006900000|2021-03-29 08:35:00|6389.2|6386.4|6377.7|6374.9|6395.2|6392.4|6373.7|6370.9|2208
1617007200000|2021-03-29 08:40:00|6377.6|6374.8|6388.6|6385.8|6392.7|6389.9|6377.6|6374.8|106326
1617007500000|2021-03-29 08:45:00|6388.2|6385.4|6398.6|6395.8|6398.7|6395.9|6380.1|6377.3|859
1617007800000|2021-03-29 08:50:00|6398.7|6395.9|6423.6|6420.8|6435.1|6432.3|6396.7|6393.9|59676
1617008100000|2021-03-29 08:55:00|6422.6|6419.8|6417.6|6414.8|6425.1|6422.3|6414.1|6411.3|810
1617008400000|2021-03-29 09:00:00|6417.1|6414.3|6437.6|6434.8|6443.6|6440.8|6415.6|6412.2|60429
1617008700000|2021-03-29 09:05:00|6437.1|6434.3|6442.1|6439.3|6447.7|6444.3|6436.1|6433.3|238614
1617009000000|2021-03-29 09:10:00|6442.6|6439.8|6440.6|6437.8|6444.6|6441.8|6436.6|6433.7|559
1617009300000|2021-03-29 09:15:00|6440.1|6437.3|6438.1|6435.3|6442.1|6439.3|6430.6|6427.8|316
1617009600000|2021-03-29 09:20:00|6438.6|6435.8|6433.6|6430.8|6445.6|6442.8|6423.6|6420.8|885
1617009900000|2021-03-29 09:25:00|6434.1|6431.3|6430.6|6427.8|6435.1|6432.3|6427.1|6424.3|536
1617010200000|2021-03-29 09:30:00|6430.1|6427.3|6421.6|6418.8|6430.1|6427.3|6415.6|6412.8|1163
1617010500000|2021-03-29 09:35:00|6422.1|6419.3|6419.6|6416.8|6426.1|6423.3|6417.1|6414.3|1144
1617010800000|2021-03-29 09:40:00|6419.1|6416.3|6419.6|6416.8|6421.1|6418.3|6414.6|6411.8|671
1617011100000|2021-03-29 09:45:00|6420.1|6417.3|6432.6|6429.8|6435.6|6432.8|6416.6|6413.8|737
1617011400000|2021-03-29 09:50:00|6433.1|6430.3|6430.6|6427.8|6435.1|6432.3|6430.1|6427.3|268
1617011700000|2021-03-29 09:55:00|6431.1|6428.3|6442.6|6439.8|6446.1|6443.3|6430.1|6427.3|66459
1617012000000|2021-03-29 10:00:00|6442.1|6439.3|6451.1|6448.3|6461.1|6458.3|6435.1|6432.3|2453978
1617012300000|2021-03-29 10:05:00|6451.6|6448.8|6456.1|6453.3|6456.6|6453.8|6439.6|6436.8|1285
1617012600000|2021-03-29 10:10:00|6456.6|6453.8|6447.1|6444.3|6456.6|6453.8|6444.1|6441.3|601
1617012900000|2021-03-29 10:15:00|6445.6|6442.8|6442.1|6439.3|6448.1|6445.3|6437.1|6434.3|407
1617013200000|2021-03-29 10:20:00|6441.6|6438.8|6441.6|6438.8|6449.1|6446.3|6440.6|6437.8|274
1617013500000|2021-03-29 10:25:00|6442.1|6439.3|6463.6|6460.8|6463.6|6460.8|6442.1|6439.3|1693
1617013800000|2021-03-29 10:30:00|6463.1|6460.3|6478.6|6475.8|6481.1|6478.3|6454.6|6451.8|1844
1617014100000|2021-03-29 10:35:00|6479.1|6476.3|6485.1|6482.3|6495.6|6492.8|6474.1|6471.3|676930
1617014400000|2021-03-29 10:40:00|6485.6|6482.8|6498.6|6495.8|6516.1|6513.3|6485.6|6482.8|2633
1617014700000|2021-03-29 10:45:00|6499.1|6496.3|6502.1|6499.3|6514.2|6510.8|6497.6|6494.8|79925
1617015000000|2021-03-29 10:50:00|6503.1|6500.3|6518.6|6515.8|6518.6|6515.8|6502.1|6499.3|1212
1617015300000|2021-03-29 10:55:00|6518.1|6515.3|6504.6|6501.8|6524.7|6521.8|6502.1|6499.3|1643
1617015600000|2021-03-29 11:00:00|6505.1|6502.3|6518.1|6515.3|6520.1|6517.3|6505.1|6502.3|596
1617015900000|2021-03-29 11:05:00|6517.6|6514.8|6527.6|6524.8|6529.1|6526.3|6517.1|6514.3|1335
1617016200000|2021-03-29 11:10:00|6528.1|6525.3|6517.6|6514.8|6529.1|6526.3|6510.1|6507.3|86962
1617016500000|2021-03-29 11:15:00|6517.1|6514.3|6524.6|6521.8|6535.1|6532.3|6517.1|6514.3|89360
1617016800000|2021-03-29 11:20:00|6526.1|6523.3|6498.1|6495.3|6526.6|6523.8|6497.1|6494.3|539469
1617017100000|2021-03-29 11:25:00|6497.6|6494.8|6502.6|6499.8|6511.1|6508.3|6497.6|6494.7|558
1617017400000|2021-03-29 11:30:00|6501.6|6498.8|6506.1|6503.3|6508.6|6505.8|6495.1|6492.3|181313
1617017700000|2021-03-29 11:35:00|6505.6|6502.8|6498.6|6495.8|6516.1|6513.3|6496.6|6493.8|857
1617018000000|2021-03-29 11:40:00|6498.1|6495.3|6499.6|6496.8|6505.6|6502.8|6493.6|6490.8|91318
1617018300000|2021-03-29 11:45:00|6498.6|6495.8|6494.6|6491.8|6507.6|6504.8|6493.6|6490.8|1276
1617018600000|2021-03-29 11:50:00|6495.1|6492.3|6497.1|6494.3|6500.6|6497.8|6493.6|6490.8|1601
1617018900000|2021-03-29 11:55:00|6497.6|6494.8|6500.1|6497.3|6501.6|6498.8|6493.6|6490.8|1050
1617019200000|2021-03-29 12:00:00|6499.6|6496.8|6510.6|6507.8|6513.6|6510.8|6497.1|6494.3|537
1617019500000|2021-03-29 12:05:00|6511.1|6508.3|6495.6|6492.8|6511.1|6508.3|6494.1|6491.3|833
1617019800000|2021-03-29 12:10:00|6496.6|6493.8|6500.6|6497.8|6502.1|6499.3|6484.1|6481.3|1421
1617020100000|2021-03-29 12:15:00|6498.6|6495.8|6502.6|6499.8|6516.1|6513.3|6494.6|6491.8|483041
1617020400000|2021-03-29 12:20:00|6503.6|6500.8|6495.6|6492.8|6508.1|6505.3|6489.6|6486.8|1011
1617020700000|2021-03-29 12:25:00|6496.6|6493.8|6489.1|6486.3|6503.6|6500.8|6488.1|6485.3|441
1617021000000|2021-03-29 12:30:00|6489.6|6486.8|6471.1|6468.3|6491.7|6488.8|6467.6|6464.8|2468
1617021300000|2021-03-29 12:35:00|6471.5|6468.7|6460.5|6457.7|6475|6472.2|6456|6453.1|3516
1617021600000|2021-03-29 12:40:00|6459|6456.2|6468.5|6465.7|6485|6482.2|6457.5|6454.7|1778
1617021900000|2021-03-29 12:45:00|6469|6466.2|6473.5|6470.7|6477|6474.2|6469|6466.2|2070
1617022200000|2021-03-29 12:50:00|6473|6470.2|6491.5|6488.7|6493.5|6490.7|6472.5|6469.6|1190
1617022500000|2021-03-29 12:55:00|6490.5|6487.7|6499.5|6496.7|6502.5|6499.7|6490|6487.2|1285
1617022800000|2021-03-29 13:00:00|6498.5|6495.7|6440.5|6437.7|6499.5|6496.7|6430.5|6427.6|112974
1617023100000|2021-03-29 13:05:00|6441.6|6437.6|6435.5|6432.7|6443.5|6440.7|6422|6419.2|118589
1617023400000|2021-03-29 13:10:00|6434|6431.2|6421|6418.2|6444.5|6441.7|6420|6417.2|238965
1617023700000|2021-03-29 13:15:00|6420.5|6417.7|6388.5|6385.7|6428.5|6425.7|6378.5|6375.7|731725
1617024000000|2021-03-29 13:20:00|6389|6386.2|6412.5|6409.7|6416|6413.2|6389|6386.2|2484
1617024300000|2021-03-29 13:25:00|6412|6409.2|6403.5|6400.7|6417|6414.2|6402|6399.2|127994
1617024600000|2021-03-29 13:30:00|6404|6401.2|6383.5|6380.7|6408.5|6405.7|6375.5|6372.7|2450
1617024900000|2021-03-29 13:35:00|6383|6380.2|6411.5|6408.7|6415.5|6412.7|6375.5|6372.7|2935
1617025200000|2021-03-29 13:40:00|6412|6409.2|6392|6389.2|6412|6409.2|6364.5|6361.6|137289
1617025500000|2021-03-29 13:45:00|6392.5|6389.7|6377.5|6374.7|6400.5|6397.7|6373|6370.2|2027
1617025800000|2021-03-29 13:50:00|6377|6374.2|6384.5|6381.7|6389|6386.2|6363.5|6360.7|2449
1617026100000|2021-03-29 13:55:00|6384|6381.2|6382|6379.2|6393.5|6390.7|6376|6373.2|657
1617026400000|2021-03-29 14:00:00|6381.5|6378.7|6386|6383.2|6399|6396.2|6366|6363.2|2057
1617026700000|2021-03-29 14:05:00|6385|6382.2|6385|6382.2|6386.5|6383.7|6371.5|6368.7|1355
1617027000000|2021-03-29 14:10:00|6385.5|6382.7|6375|6372.2|6386|6383.2|6370|6367.2|935
1617027300000|2021-03-29 14:15:00|6374.5|6371.7|6387.5|6384.7|6393.1|6388.2|6352|6349.2|2210
1617027600000|2021-03-29 14:20:00|6388|6385.2|6396|6393.2|6400|6397.2|6376|6373.2|1761
1617027900000|2021-03-29 14:25:00|6395|6392.2|6404|6401.2|6413.1|6408.7|6385|6382.2|1451
1617028200000|2021-03-29 14:30:00|6403.5|6400.7|6410|6407.2|6423.5|6420.7|6396|6393.2|1962
1617028500000|2021-03-29 14:35:00|6409.5|6406.7|6422|6419.2|6433.9|6431.1|6405|6402.2|2105
1617028800000|2021-03-29 14:40:00|6422.5|6419.7|6418.5|6415.7|6426.5|6423.7|6413|6410.2|1020
1617029100000|2021-03-29 14:45:00|6418|6415.2|6385.9|6383.1|6419|6416.2|6382.9|6379.5|3532
1617029400000|2021-03-29 14:50:00|6385.4|6382.6|6382.4|6379.6|6397.4|6394.6|6380.9|6378.1|1412
1617029700000|2021-03-29 14:55:00|6381.9|6379.1|6385.9|6383.1|6390.4|6387.6|6380.9|6378.1|1022
1617030000000|2021-03-29 15:00:00|6385.4|6382.6|6396|6393.2|6399|6396.2|6381.9|6379.1|1774
1617030300000|2021-03-29 15:05:00|6397|6394.2|6397.4|6394.6|6397.4|6394.6|6380|6377.2|1220
1617030600000|2021-03-29 15:10:00|6397|6394.2|6390.4|6387.6|6410.5|6407.7|6384|6381.2|1634
1617030900000|2021-03-29 15:15:00|6390.5|6387.7|6399.9|6397.1|6400.4|6397.6|6387.9|6385.1|1296
1617031200000|2021-03-29 15:20:00|6401.4|6398.6|6410.5|6407.7|6417.9|6415.1|6400.9|6398.1|1771
1617031500000|2021-03-29 15:25:00|6410.9|6408.1|6410|6407.2|6422.9|6420.1|6408|6405.2|2642
1617031800000|2021-03-29 15:30:00|6409|6406.2|6432.5|6429.7|6433|6430.2|6408|6405.2|3318
1617032100000|2021-03-29 15:35:00|6432|6429.2|6450|6447.2|6459.5|6456.7|6428.5|6425.7|2907
1617032400000|2021-03-29 15:40:00|6450.5|6447.7|6456|6453.2|6461|6458.2|6445|6442.2|2400
1617032700000|2021-03-29 15:45:00|6455|6452.2|6443.9|6441.1|6458.9|6456.1|6440.9|6438.1|1498
1617033000000|2021-03-29 15:50:00|6445.4|6442.6|6433.4|6430.6|6445.9|6443.1|6430.4|6427.6|1324
1617033300000|2021-03-29 15:55:00|6433.9|6431.1|6454.9|6452.1|6461.4|6458.6|6431.9|6429.1|2146
1617033600000|2021-03-29 16:00:00|6455.4|6452.6|6449.4|6446.6|6465.5|6462.1|6445.9|6443.1|2312575
1617033900000|2021-03-29 16:05:00|6449.9|6447.1|6451.4|6448.6|6462.4|6459.6|6447.9|6445.1|715
1617034200000|2021-03-29 16:10:00|6450.9|6448.1|6446.4|6443.6|6458.9|6456.1|6445.9|6443.1|1121
1617034500000|2021-03-29 16:15:00|6447.4|6444.6|6439.4|6436.6|6447.4|6444.6|6433.4|6430.6|1535
1617034800000|2021-03-29 16:20:00|6439.9|6437.1|6431.4|6428.6|6439.9|6437.1|6427.4|6424.5|1234
1617035100000|2021-03-29 16:25:00|6430.9|6428.1|6442.4|6439.6|6446.4|6443.6|6430.9|6428.1|539
1617035400000|2021-03-29 16:30:00|6441.9|6439.1|6444.9|6442.1|6445.9|6443.1|6432.9|6430.1|793
1617035700000|2021-03-29 16:35:00|6445.4|6442.6|6438.4|6435.6|6446.9|6444.1|6437.9|6435.1|843
1617036000000|2021-03-29 16:40:00|6437.9|6435.1|6451.4|6448.6|6457.4|6454.6|6437.9|6435.1|779
1617036300000|2021-03-29 16:45:00|6451.9|6449.1|6444.4|6441.6|6457.9|6455.1|6442.9|6440.1|1701
1617036600000|2021-03-29 16:50:00|6444.9|6442.1|6461.9|6459.1|6464.9|6462.1|6443.9|6441.1|847
1617036900000|2021-03-29 16:55:00|6462.9|6460.1|6471.9|6469.1|6474.5|6471.7|6461.9|6459.1|776
1617037200000|2021-03-29 17:00:00|6472|6469.2|6476.4|6473.6|6477.9|6475.1|6466.9|6464.1|1156
1617037500000|2021-03-29 17:05:00|6476|6473.2|6477.4|6474.6|6480.4|6477.6|6470.9|6468.1|746
1617037800000|2021-03-29 17:10:00|6477.9|6475.1|6475.4|6472.6|6479.9|6477.1|6473.9|6471.1|404
1617038100000|2021-03-29 17:15:00|6475.9|6473.1|6467.9|6465.1|6477.9|6475.1|6460.9|6458.1|599
1617038400000|2021-03-29 17:20:00|6468.9|6466.1|6459.9|6457.1|6470.9|6468.1|6455.4|6452.6|712
1617038700000|2021-03-29 17:25:00|6460.4|6457.6|6465.9|6463.1|6467.4|6464.6|6458.9|6456.1|458
1617039000000|2021-03-29 17:30:00|6464.9|6462.1|6482.4|6479.6|6485.9|6483.1|6463.9|6461.1|869
1617039300000|2021-03-29 17:35:00|6482.9|6480.1|6472.4|6469.6|6482.9|6480.1|6469.9|6467.1|1081
1617039600000|2021-03-29 17:40:00|6472.9|6470.1|6474.9|6472.1|6482.4|6479.6|6469.9|6467.1|677
1617039900000|2021-03-29 17:45:00|6474.4|6471.6|6475.4|6472.6|6476.9|6474.1|6471.9|6469.1|548
1617040200000|2021-03-29 17:50:00|6474.9|6472.1|6479.4|6476.6|6486.4|6483.6|6469.4|6466.6|1065
1617040500000|2021-03-29 17:55:00|6478.9|6476.1|6482.9|6480.1|6485.9|6483.1|6476.9|6474.1|1072
1617040800000|2021-03-29 18:00:00|6483.4|6480.6|6489.9|6487.1|6490.9|6488.1|6478.9|6476.1|1064
1617041100000|2021-03-29 18:05:00|6490.9|6488.1|6494.9|6492.1|6495.4|6492.6|6485.9|6483.1|1116
1617041400000|2021-03-29 18:10:00|6493.9|6491.1|6486.4|6483.6|6497.9|6495.1|6484.9|6482.1|1252
1617041700000|2021-03-29 18:15:00|6485.9|6483.1|6479.9|6477.1|6486.4|6483.6|6473.4|6470.6|1213
1617042000000|2021-03-29 18:20:00|6479.4|6476.6|6483.4|6480.6|6483.9|6481.1|6474.9|6472.1|1662
1617042300000|2021-03-29 18:25:00|6482.9|6480.1|6494|6491.2|6496.9|6494.1|6477.9|6475.1|5526
1617042600000|2021-03-29 18:30:00|6494.9|6492.1|6483.4|6480.6|6495|6492.2|6477.4|6474.6|1749
1617042900000|2021-03-29 18:35:00|6482.9|6480.1|6486.9|6484.1|6486.9|6484.1|6477.9|6475.1|447
1617043200000|2021-03-29 18:40:00|6486.4|6483.6|6493.4|6490.6|6494.9|6492.1|6483.4|6480.6|522
1617043500000|2021-03-29 18:45:00|6492.9|6490.1|6491.4|6488.6|6500.9|6498.1|6490.4|6487.5|1008
1617043800000|2021-03-29 18:50:00|6491.9|6489.1|6481.9|6479.1|6493.9|6491.1|6481.9|6479.1|302
1617044100000|2021-03-29 18:55:00|6482.4|6479.6|6486.9|6484.1|6487.9|6485.1|6476.9|6474.1|422
1617044400000|2021-03-29 19:00:00|6487.4|6484.6|6485.4|6482.6|6489.5|6486.7|6485.4|6482.6|118
1617044700000|2021-03-29 19:05:00|6485.9|6483.1|6489.9|6487.1|6490.9|6488.1|6485.4|6482.6|80
1617045000000|2021-03-29 19:10:00|6489.4|6486.6|6489.9|6487.1|6491.9|6489.1|6488.9|6486.1|238
1617045300000|2021-03-29 19:15:00|6490.4|6487.6|6490.4|6487.6|6492.9|6490.1|6489.9|6487.1|171
1617045600000|2021-03-29 19:20:00|6490.9|6488.1|6492.9|6490.1|6492.9|6490.1|6489.9|6487.1|213
1617045900000|2021-03-29 19:25:00|6492.4|6489.6|6495.9|6493.1|6496.9|6494.1|6492.4|6489.6|121
1617046200000|2021-03-29 19:30:00|6496.4|6493.6|6497.4|6494.6|6497.9|6495.1|6492.9|6490.1|265
1617046500000|2021-03-29 19:35:00|6497.9|6495.1|6500.9|6498.1|6500.9|6498.1|6496.9|6494.1|229
1617046800000|2021-03-29 19:40:00|6500.4|6497.6|6494.9|6492.1|6500.9|6498.1|6493.9|6491.1|472
1617047100000|2021-03-29 19:45:00|6493.9|6491.1|6497.9|6495.1|6497.9|6495.1|6493.9|6491.1|56
1617047400000|2021-03-29 19:50:00|6496.9|6494.1|6498.9|6496.1|6499.9|6497.1|6495.9|6493.1|321
1617047700000|2021-03-29 19:55:00|6498.4|6495.6|6498.9|6496.1|6500.9|6498.1|6496.9|6494.1|294
1617048000000|2021-03-29 20:00:00|6499.4|6496.6|6498.9|6496.1|6500.4|6497.6|6497.9|6495.1|124
1617048300000|2021-03-29 20:05:00|6498.4|6495.6|6500.9|6498.1|6500.9|6498.1|6497.9|6495.1|117
1617048600000|2021-03-29 20:10:00|6499.9|6497.1|6503.4|6500.6|6508.5|6505.1|6499.9|6497.1|288
1617048900000|2021-03-29 20:15:00|6503.9|6501.1|6506.9|6504.1|6506.9|6504.1|6501.9|6499.1|90
1617049200000|2021-03-29 20:20:00|6505.9|6503.1|6504.4|6501.6|6509.4|6506.6|6503.9|6501.1|75
1617049500000|2021-03-29 20:25:00|6504.9|6502.1|6505.4|6502.6|6505.4|6502.6|6503.9|6501.1|65
1617049800000|2021-03-29 20:30:00|6504.9|6502.1|6501.9|6499.1|6505.5|6502.6|6500.9|6498.1|126
1617050100000|2021-03-29 20:35:00|6503.4|6500.6|6503.4|6500.6|6505.5|6502.1|6501.9|6499.1|210789
1617050400000|2021-03-29 20:40:00|6503.9|6501.1|6502.9|6500.1|6504.9|6502.1|6500.9|6498.1|64
1617050700000|2021-03-29 20:45:00|6502.4|6499.6|6501.9|6499.1|6505.5|6502.6|6500.4|6497.6|281
1617051000000|2021-03-29 20:50:00|6502.9|6500.1|6499.9|6497.1|6502.9|6500.1|6499.9|6497.1|31
1617051300000|2021-03-29 20:55:00|6501.4|6498.6|6503.5|6499.5|6507.5|6502.1|6498.9|6495.5|7817272
1617051600000|2021-03-29 21:00:00|6506|6496|6508.9|6506.1|6512|6506.6|6503.4|6496|8876565
1617051900000|2021-03-29 21:05:00|6508.5|6504.5|6509.5|6505.5|6513.5|6508.1|6507.9|6501.5|6129957
1617052200000|2021-03-29 21:10:00|6509.4|6506.6|6507.9|6505.1|6513.5|6507.1|6507.9|6502.5|11837338
1617052500000|2021-03-29 21:15:00|6509.5|6505.5|6513|6503|6513|6506.1|6508.4|6502|7822086
1617052800000|2021-03-29 21:20:00|6509.5|6505.5|6510.5|6506.5|6513.5|6508.1|6509.5|6502|7413876
1617053100000|2021-03-29 21:25:00|6513|6503|6509.5|6505.5|6513|6505.5|6509.5|6502.5|4239201
1617053400000|2021-03-29 21:30:00|6513|6503|6513|6503|6513|6503|6513|6503|1059800
1617054000000|2021-03-29 21:40:00|6510.4|6507.6|6513.4|6510.6|6517|6512.1|6510.4|6507|1272988
1617054300000|2021-03-29 21:45:00|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|11670123
1617054600000|2021-03-29 21:50:00|6518.5|6508.5|6516.5|6506.5|6519|6511.6|6514.4|6506.5|212728
1617054900000|2021-03-29 21:55:00|6517|6507|6519.5|6515.5|6519.5|6515.6|6516.9|6507|344
1617062400000|2021-03-30 00:00:00|6540.4|6530.4|6530.3|6527.5|6540.9|6535.5|6520.3|6515.9|692
1617062700000|2021-03-30 00:05:00|6530.4|6526.4|6520.3|6517.5|6537.4|6534.5|6519.8|6516.9|186
1617063000000|2021-03-30 00:10:00|6519.8|6517|6517.3|6514.5|6520.9|6518|6516.3|6510.9|55
1617063300000|2021-03-30 00:15:00|6518.4|6514.4|6523.8|6521|6525.4|6522.5|6516.3|6513.5|274
1617063600000|2021-03-30 00:20:00|6522.8|6520|6519.3|6516.5|6525.8|6523|6518.8|6516|76
1617063900000|2021-03-30 00:25:00|6519.8|6517|6518.3|6515.5|6519.8|6517|6509.3|6506.4|75
1617064200000|2021-03-30 00:30:00|6517.3|6514.5|6512.8|6510|6519.8|6517|6511.8|6509|70
1617064500000|2021-03-30 00:35:00|6512.3|6509.5|6514.3|6511.5|6515.4|6512.5|6511.3|6508.4|69
1617064800000|2021-03-30 00:40:00|6513.3|6510.5|6510.3|6507.5|6515.3|6512.5|6508.3|6505.4|116
1617065100000|2021-03-30 00:45:00|6509.3|6506.5|6509.3|6506.5|6511.4|6508.5|6506.3|6503.5|19
1617065400000|2021-03-30 00:50:00|6508.3|6505.5|6511.3|6508.5|6512.4|6509.5|6508.3|6505.5|21
1617065700000|2021-03-30 00:55:00|6510.8|6508|6511.2|6508.4|6514.3|6511.5|6510.3|6507.5|61
1617066000000|2021-03-30 01:00:00|6512.2|6509.4|6473.2|6470.4|6512.2|6509.4|6471.2|6468.3|1575
1617066300000|2021-03-30 01:05:00|6473.3|6469.3|6473.3|6469.3|6475.2|6472.4|6464.2|6461.4|1368
1617066600000|2021-03-30 01:10:00|6473.2|6470.4|6479.2|6476.4|6488.3|6485.4|6472.2|6469.3|364
1617066900000|2021-03-30 01:15:00|6480.2|6477.4|6490.2|6487.4|6491.7|6488.9|6480.2|6477.4|310
1617067200000|2021-03-30 01:20:00|6489.2|6486.4|6475.7|6472.9|6490.3|6486.4|6472.7|6469.3|377
1617067500000|2021-03-30 01:25:00|6476.2|6473.4|6474.2|6471.4|6477.3|6474.4|6471.7|6468.9|107
1617067800000|2021-03-30 01:30:00|6474.7|6471.9|6476.2|6473.4|6476.7|6473.9|6467.2|6464.4|309
1617068100000|2021-03-30 01:35:00|6475.2|6472.4|6471.2|6468.4|6477.2|6474.4|6467.7|6464.9|261
1617068400000|2021-03-30 01:40:00|6472.3|6468.3|6484.2|6481.4|6484.7|6481.9|6472.2|6468.3|255
1617068700000|2021-03-30 01:45:00|6485.3|6481.3|6496.2|6493.4|6501.7|6498.9|6484.2|6481.3|430
1617069000000|2021-03-30 01:50:00|6496.7|6493.9|6501.2|6498.4|6503.3|6500.4|6489.2|6486.3|195
1617069300000|2021-03-30 01:55:00|6500.2|6497.4|6500.2|6497.4|6506.2|6503.4|6498.2|6495.3|231
1617069600000|2021-03-30 02:00:00|6500.7|6497.9|6510.2|6507.4|6512.2|6509.4|6500.7|6497.9|204
1617069900000|2021-03-30 02:05:00|6511.2|6508.4|6503.6|6500.8|6513.1|6510.3|6503.6|6500.8|417
1617070200000|2021-03-30 02:10:00|6504.1|6501.3|6513.1|6510.3|6513.6|6510.8|6503.6|6500.8|454
1617070500000|2021-03-30 02:15:00|6514.1|6511.3|6518.1|6515.3|6518.6|6515.8|6513.1|6510.3|148
1617070800000|2021-03-30 02:20:00|6518.6|6515.8|6517.1|6514.3|6518.6|6515.8|6513.6|6510.8|154
1617071100000|2021-03-30 02:25:00|6517.6|6514.8|6519.1|6516.3|6519.6|6516.8|6517.6|6514.8|28
1617071400000|2021-03-30 02:30:00|6519.6|6516.8|6519.1|6516.3|6529.6|6526.8|6519.1|6516.2|801
1617071700000|2021-03-30 02:35:00|6518.6|6515.8|6507.1|6504.3|6520.1|6517.3|6505.6|6502.8|287
1617072000000|2021-03-30 02:40:00|6508.2|6504.2|6503.2|6499.2|6513.2|6510.3|6502.1|6499.2|452
1617072300000|2021-03-30 02:45:00|6503.1|6500.3|6498.1|6495.3|6507.1|6504.3|6498.1|6495.2|277
1617072600000|2021-03-30 02:50:00|6497.6|6494.8|6499.6|6496.8|6505.2|6502.3|6496.1|6493.2|54
1617072900000|2021-03-30 02:55:00|6500.1|6497.3|6489.6|6486.8|6501.2|6498.3|6488.1|6485.2|654
1617073200000|2021-03-30 03:00:00|6488.6|6485.8|6503.6|6500.8|6504.6|6501.8|6486.1|6483.3|466
1617073500000|2021-03-30 03:05:00|6503.1|6500.3|6498.2|6494.2|6506.2|6502.3|6492.1|6489.2|685
1617073800000|2021-03-30 03:10:00|6498.1|6495.3|6504.1|6501.3|6505.2|6501.8|6498.1|6494.7|58
1617074100000|2021-03-30 03:15:00|6503.1|6500.3|6506.5|6503.7|6511.2|6508.2|6502.6|6499.8|158
1617074400000|2021-03-30 03:20:00|6507|6504.2|6507|6504.2|6509.1|6506.2|6504.5|6501.1|1098
1617074700000|2021-03-30 03:25:00|6508.1|6504.1|6504|6501.2|6508.1|6504.2|6502.5|6497.6|156
1617075000000|2021-03-30 03:30:00|6502.5|6499.7|6505|6502.2|6508.1|6504.2|6500|6497.2|245
1617075300000|2021-03-30 03:35:00|6506.1|6502.1|6509|6506.2|6509.5|6506.7|6506|6502.1|111
1617075600000|2021-03-30 03:40:00|6509.5|6506.7|6510.5|6507.7|6510.5|6507.7|6509|6506.1|54
1617075900000|2021-03-30 03:45:00|6511|6508.2|6507|6504.2|6513|6510.2|6507|6504.1|147
1617076200000|2021-03-30 03:50:00|6506|6503.2|6504|6501.2|6507|6504.2|6503.5|6500.7|19
1617076500000|2021-03-30 03:55:00|6503|6500.2|6507.5|6504.7|6508|6505.2|6502|6499.1|27
1617076800000|2021-03-30 04:00:00|6508|6505.2|6512|6509.2|6513.5|6510.7|6507.5|6504.7|75
1617077100000|2021-03-30 04:05:00|6511.5|6508.7|6509.5|6506.7|6513.5|6510.7|6509.5|6506.1|65
1617077400000|2021-03-30 04:10:00|6510|6507.2|6502|6499.2|6511|6508.2|6502|6499.1|142
1617077700000|2021-03-30 04:15:00|6503|6500.2|6499|6496.2|6503.1|6500.2|6498.5|6495.7|68
1617078000000|2021-03-30 04:20:00|6499.5|6496.7|6497.5|6494.7|6504|6501.2|6497.5|6494.1|86
1617078300000|2021-03-30 04:25:00|6497|6494.2|6494|6491.2|6497.5|6494.7|6493|6490.2|64
1617078600000|2021-03-30 04:30:00|6494.5|6491.7|6497|6494.2|6497.1|6494.2|6494|6491.2|16
1617078900000|2021-03-30 04:35:00|6497.9|6495.1|6498.4|6495.6|6499.9|6497.1|6497.4|6494.6|59
1617079200000|2021-03-30 04:40:00|6498.9|6496.1|6502.4|6499.6|6505.4|6502.6|6498.9|6496.1|79
1617079500000|2021-03-30 04:45:00|6503.9|6501.1|6502.9|6500.1|6504.4|6501.6|6501.9|6499.1|129
1617079800000|2021-03-30 04:50:00|6503.4|6500.6|6498.9|6496.1|6503.4|6500.6|6498.9|6496.1|46
1617080100000|2021-03-30 04:55:00|6497.9|6495.1|6493.9|6491.1|6497.9|6495.1|6492.9|6490.1|30
1617080400000|2021-03-30 05:00:00|6492.9|6490.1|6492.9|6490.1|6494.4|6491.6|6486.4|6483.6|125
1617080700000|2021-03-30 05:05:00|6492.4|6489.6|6487.9|6485.1|6492.9|6490.1|6485.4|6482.6|35
1617081000000|2021-03-30 05:10:00|6486.9|6484.1|6488.9|6486.1|6489.4|6486.6|6484.4|6481.6|30
1617081300000|2021-03-30 05:15:00|6487.9|6485.1|6492.9|6490.1|6492.9|6490.1|6487.9|6485.1|26
1617081600000|2021-03-30 05:20:00|6492.4|6489.6|6482|6478|6492.4|6489.6|6475.9|6473.1|193
1617081900000|2021-03-30 05:25:00|6480.9|6478.1|6482.9|6480.1|6483.9|6481.1|6479.9|6477.1|25
1617082200000|2021-03-30 05:30:00|6481.9|6479.1|6483.9|6481.1|6487|6484.1|6476.9|6474|113
1617082500000|2021-03-30 05:35:00|6484.9|6482.1|6478.9|6476.1|6488.4|6485.6|6478.9|6476|132
1617082800000|2021-03-30 05:40:00|6480.4|6477.6|6469.4|6466.6|6480.9|6478.1|6467.9|6464|259
1617083100000|2021-03-30 05:45:00|6469.9|6467.1|6449.9|6447.1|6473|6470.1|6449.4|6446.6|467
1617083400000|2021-03-30 05:50:00|6449.4|6446.6|6460.8|6458|6461|6458.1|6449.4|6446.6|374
1617083700000|2021-03-30 05:55:00|6460.9|6458.1|6460.8|6458|6464.3|6461.5|6455.9|6453.1|141
1617084000000|2021-03-30 06:00:00|6459.9|6457.1|6463.8|6461|6468.3|6465.5|6457.8|6455|179
1617084300000|2021-03-30 06:05:00|6463.3|6460.5|6468.3|6465.5|6470.3|6467.5|6459.3|6456.5|332
1617084600000|2021-03-30 06:10:00|6468.8|6466|6469.8|6467|6472.8|6470|6460.8|6458|404
1617084900000|2021-03-30 06:15:00|6470.3|6467.5|6484.8|6482|6487.8|6485|6470.3|6467.5|1087
1617085200000|2021-03-30 06:20:00|6485.3|6482.5|6498.8|6496|6500.3|6497.5|6477.3|6474.5|1551
1617085500000|2021-03-30 06:25:00|6497.3|6494.5|6491.8|6489|6505.3|6502.5|6486.8|6484|627
1617085800000|2021-03-30 06:30:00|6490.8|6488|6490.8|6488|6497.9|6495|6483.8|6481|315
1617086100000|2021-03-30 06:35:00|6490.3|6487.5|6488.3|6485.5|6491.3|6488.5|6484.8|6482|190
1617086400000|2021-03-30 06:40:00|6488.8|6486|6477.8|6475|6489.3|6486.5|6469.3|6465.9|463
1617086700000|2021-03-30 06:45:00|6477.3|6474.5|6478.8|6476|6482.3|6479.5|6476.3|6473.5|338
1617087000000|2021-03-30 06:50:00|6478.3|6475.5|6483.8|6481|6491.3|6488.5|6475.8|6470.4|643
1617087300000|2021-03-30 06:55:00|6485.8|6481.8|6476.8|6474|6488.3|6485.5|6469.8|6467|562
1617087600000|2021-03-30 07:00:00|6476.7|6473.9|6478.8|6476|6490.7|6487.9|6473.3|6470.5|965
1617087900000|2021-03-30 07:05:00|6479.3|6476.5|6475.7|6472.9|6487.2|6484.4|6474.3|6471.5|699
1617088200000|2021-03-30 07:10:00|6475.2|6472.4|6480.7|6477.9|6484.7|6481.9|6463.2|6460.4|1040
1617088500000|2021-03-30 07:15:00|6481.2|6478.4|6478.7|6475.9|6483.7|6480.9|6467.7|6464.9|1370
1617088800000|2021-03-30 07:20:00|6478.2|6475.4|6494.2|6491.4|6494.2|6491.4|6471.7|6468.9|838
1617089100000|2021-03-30 07:25:00|6493.2|6490.4|6489.7|6486.9|6496.2|6493.4|6480.2|6477.4|1023
1617089400000|2021-03-30 07:30:00|6489.2|6486.4|6494.7|6491.9|6495.2|6492.4|6482.2|6479.4|570
1617089700000|2021-03-30 07:35:00|6494.2|6491.4|6495.7|6492.9|6501.8|6498.4|6491.7|6488.9|948
1617090000000|2021-03-30 07:40:00|6496.2|6493.4|6490.2|6487.4|6500.2|6497.4|6486.2|6483.4|584
1617090300000|2021-03-30 07:45:00|6488.7|6485.9|6492.2|6489.4|6495.2|6492.4|6484.2|6481.4|439
1617090600000|2021-03-30 07:50:00|6491.8|6487.8|6498.2|6495.4|6498.2|6495.4|6481.2|6478.4|534
1617090900000|2021-03-30 07:55:00|6498.7|6495.9|6504.7|6501.9|6512.2|6509.4|6497.2|6494.4|1919
1617091200000|2021-03-30 08:00:00|6505.2|6502.4|6503.7|6500.9|6513.7|6510.9|6503.2|6500.4|871
1617091500000|2021-03-30 08:05:00|6504.2|6501.4|6495.7|6492.9|6504.2|6501.4|6492.7|6489.9|702
1617091800000|2021-03-30 08:10:00|6495.2|6492.4|6488.2|6485.4|6495.2|6492.4|6482.2|6479.4|1399
1617092100000|2021-03-30 08:15:00|6487.7|6484.9|6483.2|6480.4|6493.2|6490.4|6481.2|6478.4|1287
1617092400000|2021-03-30 08:20:00|6483.7|6480.9|6479.7|6476.9|6489.2|6486.4|6479.2|6476.4|2387
1617092700000|2021-03-30 08:25:00|6479.2|6476.4|6486.2|6483.4|6489.7|6486.9|6477.2|6474.4|3314
1617093000000|2021-03-30 08:30:00|6485.7|6482.9|6481.6|6478.8|6486.2|6483.4|6479.1|6476.3|1942
1617093300000|2021-03-30 08:35:00|6481.2|6478.4|6476.7|6473.9|6481.2|6478.4|6470.7|6467.9|1255
1617093600000|2021-03-30 08:40:00|6475.7|6472.9|6474.7|6471.9|6480.7|6477.9|6469.2|6466.4|1743
1617093900000|2021-03-30 08:45:00|6474.2|6471.4|6456.2|6453.4|6474.2|6471.4|6449.2|6446.4|3280
1617094200000|2021-03-30 08:50:00|6455.7|6452.9|6451.1|6448.3|6458.2|6455.4|6438.2|6435.4|1640
1617094500000|2021-03-30 08:55:00|6449.7|6446.9|6457.6|6454.8|6462.1|6459.3|6449.2|6446.4|1078
1617094800000|2021-03-30 09:00:00|6457.1|6454.3|6464.6|6461.8|6467.1|6464.3|6450.1|6447.3|1187
1617095100000|2021-03-30 09:05:00|6464.1|6461.3|6464.6|6461.8|6476.1|6473.3|6462.1|6459.3|1096
1617095400000|2021-03-30 09:10:00|6463.6|6460.8|6472.6|6469.8|6474.7|6471.8|6463.1|6460.3|1212
1617095700000|2021-03-30 09:15:00|6473.1|6470.3|6460.6|6457.8|6474.6|6471.8|6458.6|6455.8|1286
1617096000000|2021-03-30 09:20:00|6460.1|6457.3|6458.6|6455.8|6470.1|6467.3|6456.1|6453.3|660
1617096300000|2021-03-30 09:25:00|6457.6|6454.8|6464.6|6461.8|6465.1|6462.3|6457.1|6454.3|811
1617096600000|2021-03-30 09:30:00|6464.1|6461.3|6465.6|6462.8|6471.1|6468.3|6462.6|6459.8|480
1617096900000|2021-03-30 09:35:00|6466.1|6463.3|6472.6|6469.8|6473.6|6470.8|6465.6|6462.8|1499
1617097200000|2021-03-30 09:40:00|6472.1|6469.3|6467.5|6464.7|6473.6|6470.8|6465.1|6462.3|413
1617097500000|2021-03-30 09:45:00|6468.1|6465.3|6466|6463.2|6470.1|6467.3|6464|6461.2|363
1617097800000|2021-03-30 09:50:00|6465.1|6462.3|6463.5|6460.7|6470|6467.2|6463|6460.2|363
1617098100000|2021-03-30 09:55:00|6463|6460.2|6465.5|6462.7|6466|6463.2|6460|6457.2|282
1617098400000|2021-03-30 10:00:00|6464.5|6461.7|6455.5|6452.7|6469|6466.2|6451|6448.2|1067
1617098700000|2021-03-30 10:05:00|6456|6453.2|6463|6460.2|6463|6460.2|6453|6450.2|817
1617099000000|2021-03-30 10:10:00|6462|6459.2|6467.5|6464.7|6470.5|6467.7|6461|6458.2|248
1617099300000|2021-03-30 10:15:00|6467|6464.2|6460|6457.2|6467.5|6464.7|6457|6454.2|1830
1617099600000|2021-03-30 10:20:00|6459|6456.2|6426.5|6423.7|6459.5|6456.7|6422|6419.2|1900
1617099900000|2021-03-30 10:25:00|6426|6423.2|6428.5|6425.7|6435|6432.2|6417|6414.2|2366
1617100200000|2021-03-30 10:30:00|6427.5|6424.7|6417|6414.2|6431|6428.2|6416.1|6413.3|982
1617100500000|2021-03-30 10:35:00|6417.5|6414.7|6420.5|6417.7|6429|6426.2|6411|6408.2|910
1617100800000|2021-03-30 10:40:00|6421.5|6418.7|6424.5|6421.7|6428|6425.2|6420|6417.2|451
1617101100000|2021-03-30 10:45:00|6425.6|6421.6|6420|6417.2|6426.5|6423.7|6418|6415.2|406
1617101400000|2021-03-30 10:50:00|6419|6416.2|6406.5|6403.7|6419|6416.2|6397.5|6394.7|1310
1617101700000|2021-03-30 10:55:00|6406|6403.2|6413|6410.2|6418|6415.2|6402.5|6399.7|731
1617102000000|2021-03-30 11:00:00|6412.5|6409.7|6403.5|6400.7|6412.5|6409.7|6402|6399.2|1551
1617102300000|2021-03-30 11:05:00|6404.5|6401.7|6416|6413.2|6419.5|6416.7|6403.5|6400.7|450
1617102600000|2021-03-30 11:10:00|6415.5|6412.7|6417.5|6414.7|6419|6416.2|6410|6407.2|2327
1617102900000|2021-03-30 11:15:00|6418|6415.2|6401|6398.2|6418|6415.2|6393|6390.2|1967
1617103200000|2021-03-30 11:20:00|6400|6397.2|6405.5|6402.7|6406|6403.2|6393.5|6390.7|582
1617103500000|2021-03-30 11:25:00|6405|6402.2|6398|6395.2|6405|6402.2|6394|6391.2|751
1617103800000|2021-03-30 11:30:00|6397.5|6394.7|6380.5|6377.7|6398|6395.2|6375.5|6372.7|2739
1617104100000|2021-03-30 11:35:00|6380|6377.2|6376.5|6373.7|6389|6386.2|6375|6372.2|1584
1617104400000|2021-03-30 11:40:00|6376|6373.2|6378|6375.2|6385|6382.2|6375.5|6372.7|1109
1617104700000|2021-03-30 11:45:00|6377|6374.2|6376.5|6373.7|6378.5|6375.7|6371|6368.2|846
1617105000000|2021-03-30 11:50:00|6377.5|6374.7|6393.5|6390.7|6397.5|6394.7|6375|6372.2|1259
1617105300000|2021-03-30 11:55:00|6392.5|6389.7|6393.5|6390.7|6399.5|6396.7|6389|6386.2|1729
1617105600000|2021-03-30 12:00:00|6393|6390.2|6404.9|6402.1|6405.9|6403.1|6388|6385.2|1738
1617105900000|2021-03-30 12:05:00|6404.4|6401.6|6415.9|6413.1|6416.9|6414.1|6398.9|6396.1|1681
1617106200000|2021-03-30 12:10:00|6415.4|6412.6|6400.4|6397.6|6420.9|6418.1|6395.4|6392.6|1913
1617106500000|2021-03-30 12:15:00|6399.9|6397.1|6411.4|6408.6|6413.4|6410.6|6394.9|6392.1|1382
1617106800000|2021-03-30 12:20:00|6410.9|6408.1|6417.4|6414.6|6418.9|6416.1|6409.9|6407.1|881
1617107100000|2021-03-30 12:25:00|6417.9|6415.1|6426.9|6424.1|6429.4|6426.6|6416.9|6414.1|1449
1617107400000|2021-03-30 12:30:00|6426.4|6423.6|6420.8|6418|6435.4|6432.6|6415.4|6412.6|1781
1617107700000|2021-03-30 12:35:00|6420.9|6418.1|6417.4|6414.6|6427.8|6425|6413.9|6411.1|1096
1617108000000|2021-03-30 12:40:00|6416.4|6413.6|6415.4|6412.6|6422.9|6420.1|6409.9|6407.1|1335
1617108300000|2021-03-30 12:45:00|6415.9|6413.1|6411.4|6408.6|6420.9|6418.1|6406.9|6404.1|998
1617108600000|2021-03-30 12:50:00|6410.4|6407.6|6400.4|6397.6|6413.4|6410.6|6398.4|6395.6|1320
1617108900000|2021-03-30 12:55:00|6400.9|6398.1|6398.3|6395.5|6404.9|6402.1|6393.9|6391.1|1535
1617109200000|2021-03-30 13:00:00|6398.4|6395.6|6375.4|6372.6|6405.9|6403.1|6371.4|6368.6|2922
1617109500000|2021-03-30 13:05:00|6375.3|6372.5|6369.3|6366.5|6375.8|6373|6349.9|6347.1|4231
1617109800000|2021-03-30 13:10:00|6369.4|6366.6|6405.3|6402.5|6407.4|6404.5|6363.9|6361.1|2177
1617110100000|2021-03-30 13:15:00|6404.8|6402|6408.3|6405.5|6423.8|6421|6401.3|6398.5|2261
1617110400000|2021-03-30 13:20:00|6407.8|6405|6407.3|6404.5|6414.8|6412|6405.3|6402.5|962
1617110700000|2021-03-30 13:25:00|6406.8|6404|6396.3|6393.5|6407.8|6405|6390.3|6387.5|1107
1617111000000|2021-03-30 13:30:00|6395.8|6393|6400.8|6398|6401.3|6398.5|6380.8|6378|1686
1617111300000|2021-03-30 13:35:00|6401.3|6398.5|6402.8|6400|6404.8|6402|6382.8|6380|1249
1617111600000|2021-03-30 13:40:00|6401.3|6398.5|6398.8|6396|6407.3|6404.5|6390.3|6387.5|1325
1617111900000|2021-03-30 13:45:00|6398.3|6395.5|6409.8|6407|6411.3|6408.5|6391.8|6389|1028
1617112200000|2021-03-30 13:50:00|6409.3|6406.5|6412.2|6409.4|6418.8|6416|6404.8|6402|2055
1617112500000|2021-03-30 13:55:00|6412.8|6410|6420.7|6417.9|6427.7|6424.9|6411.8|6409|2229
1617112800000|2021-03-30 14:00:00|6420.2|6417.4|6427.7|6424.9|6434.7|6431.9|6417.7|6414.9|1618
1617113100000|2021-03-30 14:05:00|6428.2|6425.4|6435.2|6432.4|6437.7|6434.9|6426.7|6423.9|1640
1617113400000|2021-03-30 14:10:00|6435.7|6432.9|6421.7|6418.9|6436.7|6433.9|6417.7|6414.9|1608
1617113700000|2021-03-30 14:15:00|6421.2|6418.4|6430.7|6427.9|6431.7|6428.9|6408.2|6405.4|1971
1617114000000|2021-03-30 14:20:00|6429.7|6426.9|6413.2|6410.4|6429.7|6426.9|6398.7|6395.9|1846
1617114300000|2021-03-30 14:25:00|6412.7|6409.9|6438.2|6435.4|6439.7|6436.9|6409.2|6406.4|2994
1617114600000|2021-03-30 14:30:00|6438.7|6435.9|6427.7|6424.9|6439.7|6436.9|6418.7|6415.9|2232
1617114900000|2021-03-30 14:35:00|6428.7|6425.9|6438.7|6435.9|6439.7|6436.9|6421.7|6418.9|1127
1617115200000|2021-03-30 14:40:00|6438.2|6435.4|6436.2|6433.4|6446.2|6443.4|6432.2|6429.4|2566
1617115500000|2021-03-30 14:45:00|6436.7|6433.9|6429.2|6426.4|6444.7|6441.9|6427.7|6424.9|1940
1617115800000|2021-03-30 14:50:00|6428.7|6425.9|6421.7|6418.9|6434.7|6431.9|6415.7|6412.9|1797
1617116100000|2021-03-30 14:55:00|6422.2|6419.4|6423.6|6420.8|6423.7|6420.9|6414.7|6411.9|768
1617116400000|2021-03-30 15:00:00|6423.7|6420.9|6439.6|6436.8|6444.1|6441.3|6421.7|6418.9|1808
1617116700000|2021-03-30 15:05:00|6439.7|6436.9|6454.1|6451.3|6457.6|6454.8|6439.6|6436.8|3088
1617117000000|2021-03-30 15:10:00|6453.6|6450.8|6459.6|6456.8|6468.6|6465.8|6449.6|6446.8|3066
1617117300000|2021-03-30 15:15:00|6460.6|6457.8|6453.1|6450.3|6467.6|6464.8|6447.7|6444.9|2470
1617117600000|2021-03-30 15:20:00|6453.6|6450.8|6417.2|6414.4|6456.6|6453.8|6415.2|6412.4|3372
1617117900000|2021-03-30 15:25:00|6418.2|6415.4|6432.1|6429.3|6433.6|6430.8|6404.2|6401.4|7329
1617118200000|2021-03-30 15:30:00|6432.2|6428.2|6425.1|6422.3|6438.6|6435.8|6421.6|6418.8|3647
1617118500000|2021-03-30 15:35:00|6429.7|6419.7|6427.6|6424.8|6435.6|6432.8|6416.1|6413.3|1395
1617118800000|2021-03-30 15:40:00|6428.1|6425.3|6425.6|6422.8|6428.6|6425.8|6414.1|6411.3|854
1617119100000|2021-03-30 15:45:00|6425.1|6422.3|6419.6|6416.8|6425.6|6422.8|6415.6|6412.8|851
1617119400000|2021-03-30 15:50:00|6420.1|6417.3|6407.6|6404.8|6420.6|6417.8|6401.6|6398.8|1198
1617119700000|2021-03-30 15:55:00|6407.1|6404.3|6418.1|6415.3|6419.6|6416.8|6402.1|6399.3|806
1617120000000|2021-03-30 16:00:00|6417.6|6414.8|6420.1|6417.3|6424.1|6421.3|6412.6|6409.8|472
1617120300000|2021-03-30 16:05:00|6419.6|6416.8|6410.6|6407.8|6420.6|6417.8|6403.6|6400.8|1392
1617120600000|2021-03-30 16:10:00|6409.6|6406.8|6396.1|6393.3|6410.6|6407.8|6386.6|6383.8|1776
1617120900000|2021-03-30 16:15:00|6396.6|6393.8|6395.6|6392.8|6403.6|6400.8|6389.6|6386.8|2466
1617121200000|2021-03-30 16:20:00|6393.7|6390.9|6392.6|6389.8|6396.1|6393.3|6388.1|6385.3|810
1617121500000|2021-03-30 16:25:00|6393.6|6390.8|6398.6|6395.8|6398.6|6395.8|6391.6|6388.8|799
1617121800000|2021-03-30 16:30:00|6399.1|6396.3|6387.1|6384.3|6400.6|6397.8|6384.1|6381.3|1629
1617122100000|2021-03-30 16:35:00|6386.6|6383.8|6406.6|6403.8|6409.1|6406.3|6384.6|6381.8|1948
1617122400000|2021-03-30 16:40:00|6405.6|6402.8|6402.6|6399.8|6411.1|6408.3|6400.6|6397.8|1686
1617122700000|2021-03-30 16:45:00|6402.1|6399.3|6396.1|6393.3|6402.6|6399.8|6393.6|6390.8|585
1617123000000|2021-03-30 16:50:00|6395.6|6392.8|6397.1|6394.3|6400.6|6397.8|6389.6|6386.8|1086
1617123300000|2021-03-30 16:55:00|6397.6|6394.8|6395.1|6392.3|6399.6|6396.8|6389.6|6386.8|941
1617123600000|2021-03-30 17:00:00|6395.5|6392.7|6399.6|6396.8|6400.5|6397.7|6393.1|6390.3|1446
1617123900000|2021-03-30 17:05:00|6399.5|6396.7|6375.6|6372.8|6403.6|6400.8|6373.6|6370.8|3009
1617124200000|2021-03-30 17:10:00|6375.1|6372.3|6384.1|6381.3|6388.6|6385.8|6374.1|6371.3|1294
1617124500000|2021-03-30 17:15:00|6383.1|6380.3|6397.5|6394.7|6397.5|6394.7|6379.6|6376.8|1044
1617124800000|2021-03-30 17:20:00|6397|6394.2|6398|6395.2|6405|6402.2|6394.5|6391.7|533
1617125100000|2021-03-30 17:25:00|6397.5|6394.7|6400.5|6397.7|6407.5|6404.7|6393|6390.2|919
1617125400000|2021-03-30 17:30:00|6401.5|6398.7|6399|6396.2|6404|6401.2|6392.5|6389.7|1443
1617125700000|2021-03-30 17:35:00|6399.5|6396.7|6400|6397.2|6403|6400.2|6395.5|6392.7|1290
1617126000000|2021-03-30 17:40:00|6400.5|6397.7|6405.5|6402.7|6407|6404.2|6397.5|6394.7|1369
1617126300000|2021-03-30 17:45:00|6405|6402.2|6399.5|6396.7|6407.5|6404.7|6396.5|6393.7|1646
1617126600000|2021-03-30 17:50:00|6400.5|6397.7|6404|6401.2|6406.5|6403.7|6399.5|6396.7|385
1617126900000|2021-03-30 17:55:00|6404.5|6401.7|6400|6397.2|6407.5|6404.7|6398.5|6395.7|596
1617127200000|2021-03-30 18:00:00|6400.5|6397.7|6416.9|6414.1|6417|6414.2|6398.5|6395.7|1887
1617127500000|2021-03-30 18:05:00|6416|6413.2|6412.4|6409.6|6417.4|6414.6|6408.4|6405.6|817
1617127800000|2021-03-30 18:10:00|6412.5|6409.7|6419.4|6416.6|6428.4|6425.6|6411.4|6408.6|1452
1617128100000|2021-03-30 18:15:00|6419.9|6417.1|6424.4|6421.6|6424.4|6421.6|6417.4|6414.6|1095
1617128400000|2021-03-30 18:20:00|6425.9|6423.1|6415.4|6412.6|6428.4|6425.6|6403.4|6400.6|2496
1617128700000|2021-03-30 18:25:00|6414.9|6412.1|6419.4|6416.6|6422.4|6419.6|6404.4|6401.6|9801
1617129000000|2021-03-30 18:30:00|6418.4|6415.6|6414.4|6411.6|6426.4|6423.6|6411.4|6408.6|2458
1617129300000|2021-03-30 18:35:00|6412.9|6410.1|6405.4|6402.6|6413.4|6410.6|6403.4|6400.6|1074
1617129600000|2021-03-30 18:40:00|6404.9|6402.1|6405.9|6403.1|6410.9|6408.1|6398.9|6396.1|1051
1617129900000|2021-03-30 18:45:00|6404.9|6402.1|6405.4|6402.6|6413.9|6411.1|6403.4|6400.6|605
1617130200000|2021-03-30 18:50:00|6405.9|6403.1|6405.9|6403.1|6407.9|6405.1|6400.9|6398.1|473
1617130500000|2021-03-30 18:55:00|6406.4|6403.6|6403.4|6400.6|6408.4|6405.6|6402.4|6399.6|251
1617130800000|2021-03-30 19:00:00|6403.9|6401.1|6406.9|6404.1|6409.4|6406.6|6403.4|6400.6|366
1617131100000|2021-03-30 19:05:00|6407.9|6405.1|6403.4|6400.6|6407.9|6405.1|6403.4|6400.6|153
1617131400000|2021-03-30 19:10:00|6403.9|6401.1|6403.4|6400.6|6404.4|6401.6|6401.4|6398.6|119
1617131700000|2021-03-30 19:15:00|6402.9|6400.1|6403.9|6401.1|6405.4|6402.6|6402.4|6399.6|174
1617132000000|2021-03-30 19:20:00|6404.4|6401.6|6401.9|6399.1|6405.4|6402.6|6397.9|6395.1|230
1617132300000|2021-03-30 19:25:00|6401.8|6399|6401.3|6398.5|6403.3|6400.5|6399.4|6396.6|198
1617132600000|2021-03-30 19:30:00|6400.8|6398|6397.8|6395|6403.4|6400.6|6397.8|6395|213
1617132900000|2021-03-30 19:35:00|6398.3|6395.5|6400.8|6398|6402.3|6399.5|6397.8|6395|309
1617133200000|2021-03-30 19:40:00|6400.3|6397.5|6398.3|6395.5|6401.3|6398.5|6396.3|6393.5|128
1617133500000|2021-03-30 19:45:00|6399.3|6396.5|6391.8|6389|6400.3|6397.5|6390.4|6387.6|782
1617133800000|2021-03-30 19:50:00|6392.3|6389.5|6393.9|6391.1|6395.4|6392.6|6391.4|6388.6|214
1617134100000|2021-03-30 19:55:00|6394.4|6391.6|6396.3|6393.5|6397.3|6394.5|6391.3|6388.5|288
1617134400000|2021-03-30 20:00:00|6396.4|6393.6|6397.3|6394.5|6399.3|6396.5|6394.9|6392.1|234
1617134700000|2021-03-30 20:05:00|6397.8|6395|6404.3|6401.5|6408.3|6405.5|6396.9|6394.1|1001
1617135000000|2021-03-30 20:10:00|6403.8|6401|6403.8|6401|6404.8|6402|6402.3|6399.5|305
1617135300000|2021-03-30 20:15:00|6403.3|6400.5|6404.8|6402|6406.3|6403.5|6402.3|6399.5|455
1617135600000|2021-03-30 20:20:00|6405.3|6402.5|6405.8|6403|6407.3|6404.5|6404.3|6401.5|158
1617135900000|2021-03-30 20:25:00|6406.3|6403.5|6407.7|6404.9|6408.3|6405.5|6405.7|6401.9|87
1617136200000|2021-03-30 20:30:00|6406.9|6402.9|6403.8|6401|6410.3|6406.9|6403.2|6398.4|315
1617136500000|2021-03-30 20:35:00|6403.7|6400.9|6403.3|6400.5|6405.2|6402.4|6403.2|6400.4|349
1617136800000|2021-03-30 20:40:00|6403.2|6400.4|6401.8|6397.8|6405.2|6402.4|6399.2|6396.4|165
1617137100000|2021-03-30 20:45:00|6400.3|6397.5|6404.7|6401.9|6409.3|6401.9|6398.2|6395.4|284
1617137400000|2021-03-30 20:50:00|6404.8|6400.8|6404.3|6394.3|6408.8|6402.8|6401.2|6393.8|406
1617137700000|2021-03-30 20:55:00|6405.3|6395.3|6401.8|6397.8|6412.3|6405.8|6401.8|6395.3|164
1617138000000|2021-03-30 21:00:00|6405.3|6395.3|6405.3|6395.3|6405.3|6395.3|6405.3|6395.3|44
1617138300000|2021-03-30 21:05:00|6402.8|6398.8|6402.7|6399.9|6403.2|6400.4|6402.7|6398.8|87
1617138600000|2021-03-30 21:10:00|||||||||107
1617138900000|2021-03-30 21:15:00|6403.2|6400.4|6402.7|6399.9|6403.2|6400.4|6402.7|6399.9|4
1617139200000|2021-03-30 21:20:00|6403.2|6400.4|6402.7|6399.9|6403.2|6400.4|6402.7|6399.9|3
1617140400000|2021-03-30 21:40:00|||||||||1
1617140700000|2021-03-30 21:45:00|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|6402.6|6399.8|0
1617141300000|2021-03-30 21:55:00|||||||||44
1617148800000|2021-03-31 00:00:00|6403|6398.6|6414|6411.2|6416.5|6413.6|6402.5|6398.6|525
1617149100000|2021-03-31 00:05:00|6414.5|6411.7|6411.9|6409.1|6416.1|6412.6|6410|6405.6|161
1617149400000|2021-03-31 00:10:00|6412.4|6409.6|6420.4|6417.6|6421.4|6418.6|6409.9|6406.5|187
1617149700000|2021-03-31 00:15:00|6419.9|6417.1|6414.4|6411.6|6419.9|6417.1|6412.4|6409.5|90
1617150000000|2021-03-31 00:20:00|6413.4|6410.6|6420.4|6417.6|6420.4|6417.6|6413.4|6410.5|40
1617150300000|2021-03-31 00:25:00|6419.4|6416.6|6431.5|6427.5|6435|6429.6|6417.4|6414.6|369
1617150600000|2021-03-31 00:30:00|6430.4|6427.6|6441.4|6438.6|6446.4|6442.6|6430.4|6427.5|357
1617150900000|2021-03-31 00:35:00|6442.4|6438.4|6441.3|6438.5|6445.5|6442.6|6441.3|6437.4|75
1617151200000|2021-03-31 00:40:00|6441.4|6438.6|6440.3|6437.5|6444.4|6441.5|6439.3|6436.5|55
1617151500000|2021-03-31 00:45:00|6440.8|6438|6439.3|6436.5|6442.3|6439.5|6437.3|6434.5|83
1617151800000|2021-03-31 00:50:00|6440.3|6437.5|6440.3|6437.5|6441.4|6438.5|6437.8|6435|48
1617152100000|2021-03-31 00:55:00|6441.4|6437.4|6444.4|6440.4|6447.9|6442.5|6440.3|6436.9|48
1617152400000|2021-03-31 01:00:00|6444.3|6441.5|6443.3|6440.5|6452.8|6450|6442.3|6439.5|218
1617152700000|2021-03-31 01:05:00|6444.4|6440.4|6446.4|6442.4|6446.4|6443.5|6441.8|6439|64
1617153000000|2021-03-31 01:10:00|6445.3|6442.5|6441.8|6439|6446.4|6443.5|6441.8|6439|118
1617153300000|2021-03-31 01:15:00|6442.3|6439.5|6436.8|6434|6450.4|6446.5|6436.8|6434|261
1617153600000|2021-03-31 01:20:00|6437.3|6434.5|6431.4|6427.4|6438.8|6436|6429.3|6426.4|314
1617153900000|2021-03-31 01:25:00|6430.3|6427.5|6427.8|6425|6432.4|6428.5|6423.8|6421|128
1617154200000|2021-03-31 01:30:00|6427.3|6424.5|6430.3|6427.5|6432.3|6429.5|6424.8|6421.4|83
1617154500000|2021-03-31 01:35:00|6431.3|6427.3|6427.8|6425|6432.4|6428.5|6425.8|6423|65
1617154800000|2021-03-31 01:40:00|6427.3|6424.5|6427.3|6424.5|6431.8|6429|6423.3|6420.4|40
1617155100000|2021-03-31 01:45:00|6426.8|6424|6428.3|6425.5|6429.4|6426.5|6425.8|6422.4|12
1617155400000|2021-03-31 01:50:00|6427.8|6425|6431.3|6427.3|6431.3|6427.9|6420.8|6418|122
1617155700000|2021-03-31 01:55:00|6431.2|6428.4|6436.2|6433.4|6437.3|6434.4|6429.2|6426.3|91
1617156000000|2021-03-31 02:00:00|6435.7|6432.9|6435.2|6432.4|6440.3|6437|6432.2|6429.3|99
1617156300000|2021-03-31 02:05:00|6434.3|6431.5|6431.2|6428.4|6436.7|6433.9|6430.3|6427.5|132
1617156600000|2021-03-31 02:10:00|6431.3|6428.5|6420.2|6417.4|6431.3|6428.5|6418.7|6415.9|164
1617156900000|2021-03-31 02:15:00|6421.3|6417.3|6431.3|6427.3|6431.8|6428.4|6421.2|6417.3|109
1617157200000|2021-03-31 02:20:00|6431.2|6428.4|6428.2|6425.4|6433.2|6430.4|6426.2|6423.4|15
1617157500000|2021-03-31 02:25:00|6428.3|6424.3|6427.2|6424.4|6428.3|6425.4|6426.2|6423.3|6
1617157800000|2021-03-31 02:30:00|6426.2|6423.4|6412.2|6409.4|6426.7|6423.9|6412.2|6408.8|229
1617158100000|2021-03-31 02:35:00|6412.3|6408.3|6418.2|6415.4|6418.3|6415.4|6408.7|6405.3|52
1617158400000|2021-03-31 02:40:00|6417.2|6414.4|6422.2|6419.4|6423.7|6420.9|6415.7|6412.9|31
1617158700000|2021-03-31 02:45:00|6422.3|6418.3|6425.2|6422.4|6425.3|6422.4|6415.7|6412.9|99
1617159000000|2021-03-31 02:50:00|6424.7|6421.9|6421.3|6417.3|6426.8|6422.4|6415.2|6412.4|115
1617159300000|2021-03-31 02:55:00|6420.2|6417.4|6423.1|6420.3|6427.3|6424.3|6420.2|6416.8|80
1617159600000|2021-03-31 03:00:00|6422.2|6419.4|6427.3|6423.3|6429.2|6426.4|6420.1|6416.8|114
1617159900000|2021-03-31 03:05:00|6426.2|6423.4|6427.2|6424.4|6428.2|6425.4|6420.7|6417.9|103
1617160200000|2021-03-31 03:10:00|6428.3|6424.3|6427.1|6424.3|6435.3|6431.9|6423.2|6420.2|261
1617160500000|2021-03-31 03:15:00|6428.1|6425.3|6434.1|6431.3|6435.2|6431.8|6425.2|6422.4|372
1617160800000|2021-03-31 03:20:00|6435.1|6432.3|6433.1|6430.3|6436.1|6433.3|6428.1|6425.3|283
1617161100000|2021-03-31 03:25:00|6433.3|6429.3|6441.1|6438.3|6441.1|6438.3|6433.1|6429.3|144
1617161400000|2021-03-31 03:30:00|6440.6|6437.8|6445.1|6442.3|6445.1|6442.3|6437.1|6434.3|226
1617161700000|2021-03-31 03:35:00|6444.6|6441.8|6447.1|6444.3|6447.6|6444.8|6444.1|6441.3|101
1617162000000|2021-03-31 03:40:00|6447.6|6444.8|6447.1|6444.3|6451.1|6448.3|6446.6|6443.2|324
1617162300000|2021-03-31 03:45:00|6446.1|6443.3|6444.1|6441.3|6446.6|6443.8|6441.6|6438.8|150
1617162600000|2021-03-31 03:50:00|6443.6|6440.8|6446.1|6443.3|6450.1|6447.3|6443.6|6440.2|118
1617162900000|2021-03-31 03:55:00|6445.6|6442.8|6447.1|6444.3|6448.6|6445.8|6445.1|6442.2|13
1617163200000|2021-03-31 04:00:00|6448.2|6444.2|6441.1|6438.3|6448.2|6444.8|6437.6|6434.8|63
1617163500000|2021-03-31 04:05:00|6441.6|6438.8|6446.1|6443.3|6448.2|6445.3|6441.1|6437.7|60
1617163800000|2021-03-31 04:10:00|6447.1|6444.3|6448.1|6445.3|6449.2|6446.3|6447.1|6444.2|34
1617164100000|2021-03-31 04:15:00|6449.1|6446.3|6454.1|6451.3|6454.6|6451.8|6449.1|6446.3|204
1617164400000|2021-03-31 04:20:00|6454.6|6451.8|6449.1|6446.3|6456.1|6453.3|6449.1|6446.2|127
1617164700000|2021-03-31 04:25:00|6450.2|6446.2|6446.1|6443.3|6450.2|6447.3|6446.1|6443.2|32
1617165000000|2021-03-31 04:30:00|6446.6|6443.8|6446.1|6443.3|6450.2|6447.3|6446.1|6443.2|62
1617165300000|2021-03-31 04:35:00|6447|6444.2|6451.1|6448.3|6452.1|6449.3|6447|6444.1|22
1617165600000|2021-03-31 04:40:00|6451.6|6448.8|6448|6445.2|6452|6449.2|6447.1|6444.1|39
1617165900000|2021-03-31 04:45:00|6448.5|6445.7|6450.5|6447.7|6453.5|6450.7|6448.5|6445.7|55
1617166200000|2021-03-31 04:50:00|6451|6448.2|6442.1|6439.3|6451.6|6448.8|6441.5|6438.7|87
1617166500000|2021-03-31 04:55:00|6442.2|6438.2|6445|6442.2|6445.2|6442.2|6442|6438.2|40
1617166800000|2021-03-31 05:00:00|6444|6441.2|6439.5|6436.7|6444.6|6441.8|6439.5|6436.7|29
1617167100000|2021-03-31 05:05:00|6439|6436.2|6437|6434.2|6441.5|6438.7|6437|6434.2|67
1617167400000|2021-03-31 05:10:00|6437.5|6434.7|6443|6440.2|6443|6440.2|6436|6433.2|24
1617167700000|2021-03-31 05:15:00|6442.1|6439.3|6445|6442.2|6445.1|6442.2|6439.5|6436.7|39
1617168000000|2021-03-31 05:20:00|6444|6441.2|6440.5|6437.7|6446|6443.2|6440|6437.2|44
1617168300000|2021-03-31 05:25:00|6440|6437.2|6443|6440.2|6443.5|6440.7|6439|6436.2|22
1617168600000|2021-03-31 05:30:00|6443.5|6440.7|6452|6449.2|6452|6449.2|6439|6436.2|345
1617168900000|2021-03-31 05:35:00|6452.1|6448.1|6461.5|6458.7|6463.1|6460.2|6449.5|6446.7|481
1617169200000|2021-03-31 05:40:00|6461|6458.2|6456.4|6453.6|6462.5|6459.7|6456|6453|188
1617169500000|2021-03-31 05:45:00|6456.9|6454.1|6456|6453.2|6459|6456.1|6454.9|6452.1|290
1617169800000|2021-03-31 05:50:00|6455.9|6453.1|6452.4|6449.6|6458.5|6455.1|6450.9|6448.1|175
1617170100000|2021-03-31 05:55:00|6452.9|6450.1|6454.4|6451.6|6456.9|6454.1|6450.9|6448.1|270
1617170400000|2021-03-31 06:00:00|6454.9|6452.1|6455.4|6452.6|6459.4|6456.6|6453.4|6450.6|104
1617170700000|2021-03-31 06:05:00|6455.9|6453.1|6448.4|6445.6|6455.9|6453.1|6444.4|6441.6|142
1617171000000|2021-03-31 06:10:00|6448.9|6446.1|6449.9|6447.1|6451.4|6448.6|6441.4|6438.6|137
1617171300000|2021-03-31 06:15:00|6449|6446.2|6447.9|6445.1|6451.9|6449.1|6444.4|6441.6|306
1617171600000|2021-03-31 06:20:00|6448.9|6446.1|6451.4|6448.6|6453.4|6450.6|6445.9|6443|226
1617171900000|2021-03-31 06:25:00|6452.4|6449.6|6445.9|6443.1|6458.4|6455.6|6445.4|6442.5|373
1617172200000|2021-03-31 06:30:00|6444.9|6442.1|6467.9|6465.1|6471.9|6469.1|6444.9|6442.1|346
1617172500000|2021-03-31 06:35:00|6467.4|6464.6|6467.4|6464.6|6471.9|6469.1|6464.9|6462.1|405
1617172800000|2021-03-31 06:40:00|6467.9|6465.1|6458.9|6456.1|6470.4|6467.6|6456.4|6453.6|388
1617173100000|2021-03-31 06:45:00|6457.9|6455.1|6453.9|6451.1|6464.4|6461.6|6451.9|6449.1|707
1617173400000|2021-03-31 06:50:00|6452.9|6450.1|6458.4|6455.6|6460|6457.1|6450.4|6447.6|444
1617173700000|2021-03-31 06:55:00|6457.9|6455.1|6462.8|6460|6464.3|6461.5|6454.4|6451.6|332
1617174000000|2021-03-31 07:00:00|6462.3|6459.5|6469.8|6467|6473.3|6470.5|6454.9|6452.1|326
1617174300000|2021-03-31 07:05:00|6469.9|6467.1|6480.8|6478|6480.8|6478|6464.3|6461.5|560
1617174600000|2021-03-31 07:10:00|6480.3|6477.5|6478.8|6476|6480.8|6478|6469.3|6466.5|1404
1617174900000|2021-03-31 07:15:00|6478.3|6475.5|6470.8|6468|6478.8|6476|6466.3|6463.5|659
1617175200000|2021-03-31 07:20:00|6470.3|6467.5|6472.8|6470|6473.2|6470.4|6463.3|6460.5|538
1617175500000|2021-03-31 07:25:00|6472.7|6469.9|6463.3|6460.5|6473.2|6470.4|6459.3|6456.5|686
1617175800000|2021-03-31 07:30:00|6462.8|6460|6452.3|6449.5|6463.3|6460.5|6450.8|6448|599
1617176100000|2021-03-31 07:35:00|6453.3|6450.5|6455.9|6453.1|6460.8|6458|6450.3|6447.5|391
1617176400000|2021-03-31 07:40:00|6455.3|6452.5|6446.3|6443.5|6455.9|6453.1|6444.3|6441.5|407
1617176700000|2021-03-31 07:45:00|6445.8|6443|6439.3|6436.5|6446.3|6443.5|6438.4|6435.6|494
1617177000000|2021-03-31 07:50:00|6439.8|6437|6428.3|6425.5|6440.3|6437.5|6426.3|6423.5|871
1617177300000|2021-03-31 07:55:00|6427.8|6425|6423.4|6420.6|6435.4|6432.6|6421.4|6418.6|2972
1617177600000|2021-03-31 08:00:00|6425.4|6422.6|6445.9|6443.1|6447.9|6445.1|6422.9|6420.1|1659
1617177900000|2021-03-31 08:05:00|6445.4|6442.6|6443.3|6440.5|6448.9|6446.1|6437.4|6434.6|707
1617178200000|2021-03-31 08:10:00|6444.4|6441.6|6446.4|6443.6|6446.4|6443.6|6436.3|6433.5|852
1617178500000|2021-03-31 08:15:00|6446.9|6444.1|6440.9|6438.1|6448.4|6445.6|6431.4|6428.6|731
1617178800000|2021-03-31 08:20:00|6438.4|6435.6|6445.9|6443.1|6446.9|6444.1|6436.9|6434.1|547
1617179100000|2021-03-31 08:25:00|6447.4|6444.6|6445.3|6442.5|6452.4|6449.6|6441.4|6438.6|2224
1617179400000|2021-03-31 08:30:00|6445.4|6442.6|6434.8|6432|6449.8|6447|6432.3|6429.5|2912
1617179700000|2021-03-31 08:35:00|6435.3|6432.5|6427.3|6424.5|6435.3|6432.5|6425.8|6423|1679
1617180000000|2021-03-31 08:40:00|6426.8|6424|6416.4|6413.6|6426.8|6424|6414.4|6411.6|2105
1617180300000|2021-03-31 08:45:00|6415.9|6413.1|6429.4|6426.6|6430.9|6428.1|6411.4|6408.6|1530
1617180600000|2021-03-31 08:50:00|6429.9|6427.1|6437.4|6434.6|6442.4|6439.6|6429.9|6427.1|1262
1617180900000|2021-03-31 08:55:00|6437.9|6435.1|6434.4|6431.6|6441.4|6438.6|6430.4|6427.6|467
1617181200000|2021-03-31 09:00:00|6432.9|6430.1|6435.4|6432.6|6436.9|6434.1|6424.4|6421.6|653
1617181500000|2021-03-31 09:05:00|6434.4|6431.6|6417.4|6414.6|6435.4|6432.6|6416.4|6413.6|1403
1617181800000|2021-03-31 09:10:00|6416.9|6414.1|6416.4|6413.6|6423.4|6420.6|6409.4|6406.6|2295
1617182100000|2021-03-31 09:15:00|6415.9|6413.1|6405.9|6403.1|6419.9|6417.1|6402.4|6399.6|1500
1617182400000|2021-03-31 09:20:00|6405.4|6402.6|6410.4|6407.6|6413.4|6410.6|6400.4|6397.6|873
1617182700000|2021-03-31 09:25:00|6410.9|6408.1|6406.4|6403.6|6411.4|6408.6|6399.4|6396.6|2766
1617183000000|2021-03-31 09:30:00|6406.9|6404.1|6395.9|6393.1|6407.9|6405.1|6386.9|6384.1|1818
1617183300000|2021-03-31 09:35:00|6395.4|6392.6|6394.9|6392.1|6398.4|6395.6|6391.4|6388.6|727
1617183600000|2021-03-31 09:40:00|6395.4|6392.6|6389.4|6386.6|6397.4|6394.6|6389.4|6386.6|1153
1617183900000|2021-03-31 09:45:00|6389.9|6387.1|6380.9|6378.1|6390.4|6387.6|6376.9|6374|1659
1617184200000|2021-03-31 09:50:00|6380.4|6377.6|6389.4|6386.6|6391.4|6388.6|6375.4|6372.6|1507
1617184500000|2021-03-31 09:55:00|6390.4|6387.6|6377.5|6374.7|6394.4|6391.6|6376.5|6373.7|3970
1617184800000|2021-03-31 10:00:00|6377|6374.2|6388|6385.2|6390.4|6387.6|6375|6372.2|1596
1617185100000|2021-03-31 10:05:00|6387.4|6384.6|6384.4|6381.6|6387.4|6384.6|6378.5|6375.7|647
1617185400000|2021-03-31 10:10:00|6383.9|6381.1|6387.4|6384.6|6387.4|6384.6|6381.9|6379.1|595
1617185700000|2021-03-31 10:15:00|6388.4|6385.6|6378.5|6375.7|6392.4|6389.6|6376.9|6374.1|1447
1617186000000|2021-03-31 10:20:00|6378|6375.2|6383.9|6381.1|6390.9|6388.1|6369.5|6366.7|1764
1617186300000|2021-03-31 10:25:00|6383.4|6380.6|6386.9|6384.1|6391.4|6388.6|6380.9|6378.1|610
1617186600000|2021-03-31 10:30:00|6386.4|6383.6|6395.4|6392.6|6397.4|6394.6|6382.4|6379.6|879
1617186900000|2021-03-31 10:35:00|6394.9|6392.1|6395.9|6393.1|6396.9|6394.1|6388.9|6386.1|731
1617187200000|2021-03-31 10:40:00|6395.4|6392.6|6395.3|6392.5|6398.9|6396.1|6393.4|6390.6|660
1617187500000|2021-03-31 10:45:00|6394.9|6392.1|6390.3|6387.5|6397.9|6395.1|6389.4|6386.6|139
1617187800000|2021-03-31 10:50:00|6390.4|6387.6|6391.4|6388.6|6392.9|6390.1|6385.4|6382.6|434
1617188100000|2021-03-31 10:55:00|6390.9|6388.1|6393.4|6390.6|6393.4|6390.6|6388.9|6386.1|753
1617188400000|2021-03-31 11:00:00|6393.5|6390.7|6412.8|6410|6413.3|6410.5|6393.5|6390.7|1797
1617188700000|2021-03-31 11:05:00|6412.3|6409.5|6403.8|6401|6412.8|6410|6403.8|6401|650
1617189000000|2021-03-31 11:10:00|6404.3|6401.5|6409.4|6406.6|6409.4|6406.6|6403.8|6401|684
1617189300000|2021-03-31 11:15:00|6409.3|6406.5|6409.8|6407|6413.3|6410.5|6403.3|6400.5|690
1617189600000|2021-03-31 11:20:00|6409.4|6406.6|6405.4|6402.6|6409.4|6406.6|6398.4|6395.6|733
1617189900000|2021-03-31 11:25:00|6404.4|6401.6|6402.9|6400.1|6406.3|6403.5|6395.4|6392.6|1369
1617190200000|2021-03-31 11:30:00|6402.8|6400|6401.8|6399|6405.3|6402.5|6393.9|6391.1|236
1617190500000|2021-03-31 11:35:00|6401.9|6399.1|6398.3|6395.5|6405.3|6402.5|6398.3|6395.5|198
1617190800000|2021-03-31 11:40:00|6399.3|6396.5|6404.8|6402|6405.4|6402.6|6396.8|6394|785
1617191100000|2021-03-31 11:45:00|6405.3|6402.5|6413.8|6411|6418.3|6415.5|6405.3|6402.5|1072
1617191400000|2021-03-31 11:50:00|6414.3|6411.5|6410.4|6407.6|6417.3|6414.5|6407.8|6405|372
1617191700000|2021-03-31 11:55:00|6410.3|6407.5|6411.3|6408.5|6416.3|6413.5|6409.8|6407|450
1617192000000|2021-03-31 12:00:00|6411.8|6409|6405.9|6403.1|6418.3|6415.5|6402.9|6400.1|1388
1617192300000|2021-03-31 12:05:00|6405.4|6402.6|6411.8|6409|6413.9|6411.1|6405.4|6402.6|331
1617192600000|2021-03-31 12:10:00|6412.3|6409.5|6422.8|6420|6423.8|6421|6412.3|6409.5|836
1617192900000|2021-03-31 12:15:00|6422.3|6419.5|6426.8|6424|6430.3|6427.5|6422.3|6419.5|643
1617193200000|2021-03-31 12:20:00|6427.3|6424.5|6420.3|6417.5|6439.3|6436.5|6417.3|6414.5|1326
1617193500000|2021-03-31 12:25:00|6419.4|6416.6|6424.8|6422|6426.3|6423.5|6415.3|6412.5|713
1617193800000|2021-03-31 12:30:00|6424.3|6421.5|6411.3|6408.5|6425.3|6422.5|6409.3|6406.5|892
1617194100000|2021-03-31 12:35:00|6411.8|6409|6396.3|6393.5|6416.3|6413.5|6395.4|6392.6|2533
1617194400000|2021-03-31 12:40:00|6396.4|6393.6|6399.4|6396.6|6401.3|6398.5|6394.4|6391.6|1049
1617194700000|2021-03-31 12:45:00|6399.8|6397|6402.8|6400|6407.3|6404.5|6397.4|6394.6|1194
1617195000000|2021-03-31 12:50:00|6402.3|6399.5|6387.8|6385|6402.3|6399.5|6385.8|6383|1181
1617195300000|2021-03-31 12:55:00|6387.4|6384.6|6394.8|6392|6394.8|6392|6381.3|6378.5|1614
1617195600000|2021-03-31 13:00:00|6395.3|6392.5|6392.8|6390|6403.8|6401|6381.4|6378.6|1585
1617195900000|2021-03-31 13:05:00|6393.3|6390.5|6378.4|6375.6|6397.8|6395|6377.8|6375|841
1617196200000|2021-03-31 13:10:00|6378.3|6375.5|6377.3|6374.5|6379.3|6376.5|6364.3|6361.5|2404
1617196500000|2021-03-31 13:15:00|6377.8|6375|6368.3|6365.5|6385.3|6382.5|6365.8|6363|1680
1617196800000|2021-03-31 13:20:00|6367.8|6365|6366.8|6364|6371.8|6369|6356.3|6350.4|2819
1617197100000|2021-03-31 13:25:00|6366.3|6363.5|6360.3|6357.5|6369.3|6366.5|6352.3|6349.5|3381
1617197400000|2021-03-31 13:30:00|6360.8|6358|6377.8|6375|6386.2|6383.4|6357.3|6354.5|2135
1617197700000|2021-03-31 13:35:00|6378.3|6375.5|6395.7|6392.9|6398.7|6395.9|6377.3|6374.5|1743
1617198000000|2021-03-31 13:40:00|6396.2|6393.4|6395.2|6392.4|6408.2|6405.4|6391.2|6388.4|1189
1617198300000|2021-03-31 13:45:00|6395.3|6392.5|6404.7|6401.9|6408.3|6405.5|6395.3|6392.5|1122
1617198600000|2021-03-31 13:50:00|6404.2|6401.4|6407.7|6404.9|6421.2|6418.4|6397.3|6394.5|1940
1617198900000|2021-03-31 13:55:00|6407.3|6404.5|6404.3|6401.5|6417.7|6414.9|6396.7|6393.9|2176
1617199200000|2021-03-31 14:00:00|6404.8|6402|6399.3|6396.5|6407.3|6404.5|6394.3|6391.5|1132
1617199500000|2021-03-31 14:05:00|6399.2|6396.4|6410.2|6407.4|6421.2|6418.4|6398.8|6396|2097
1617199800000|2021-03-31 14:10:00|6409.7|6406.9|6406.7|6403.9|6411.3|6408.5|6399.3|6396.5|1064
1617200100000|2021-03-31 14:15:00|6407.2|6404.4|6398.8|6396|6411.8|6409|6386.3|6383.5|1695
1617200400000|2021-03-31 14:20:00|6398.3|6395.5|6411.2|6408.4|6416.3|6413.5|6394.8|6392|990
1617200700000|2021-03-31 14:25:00|6411.3|6408.5|6407.7|6404.9|6416.2|6413.4|6404.3|6401.5|970
1617201000000|2021-03-31 14:30:00|6407.8|6405|6408.2|6405.4|6444.4|6437.9|6395.2|6392.4|5328
1617201300000|2021-03-31 14:35:00|6407.7|6404.9|6421.2|6418.4|6428.7|6425.9|6404.2|6401.4|2123
1617201600000|2021-03-31 14:40:00|6421.7|6418.9|6435.7|6432.9|6438.8|6436|6421.3|6418.5|2330
1617201900000|2021-03-31 14:45:00|6436.2|6433.4|6441.7|6438.9|6454.2|6451.4|6435.8|6433|3165
1617202200000|2021-03-31 14:50:00|6442.2|6439.4|6434.2|6431.4|6450.7|6447.9|6432.2|6429.4|1551
1617202500000|2021-03-31 14:55:00|6433.7|6430.9|6439.6|6436.8|6455.1|6452.3|6433.7|6430.9|2307
1617202800000|2021-03-31 15:00:00|6439.7|6436.9|6440.7|6437.9|6456.1|6453.3|6433.2|6430.4|1829
1617203100000|2021-03-31 15:05:00|6440.2|6437.4|6428.3|6425.5|6444.2|6441.4|6422.2|6419.4|3154
1617203400000|2021-03-31 15:10:00|6428.7|6425.9|6445.2|6442.4|6446.2|6443.4|6427.3|6424.5|2033
1617203700000|2021-03-31 15:15:00|6445.6|6442.8|6451.2|6448.4|6457.2|6454.4|6442.7|6439.9|1237
1617204000000|2021-03-31 15:20:00|6451.7|6448.9|6453.7|6450.9|6457.7|6454.9|6447.8|6445|1363
1617204300000|2021-03-31 15:25:00|6454.2|6451.4|6426.8|6424|6456.7|6453.9|6426.3|6423.5|6438
1617204600000|2021-03-31 15:30:00|6427.3|6424.5|6430.8|6428|6437.3|6434.5|6423.3|6420.5|4217
1617204900000|2021-03-31 15:35:00|6430.2|6427.4|6433.8|6431|6438.3|6435.5|6429.3|6426.5|907
1617205200000|2021-03-31 15:40:00|6433.3|6430.5|6431.8|6429|6437.3|6434.5|6424.3|6421.5|681
1617205500000|2021-03-31 15:45:00|6431.3|6428.5|6430.8|6428|6434.8|6432|6427.8|6425|404
1617205800000|2021-03-31 15:50:00|6431.3|6428.5|6423.3|6420.5|6434.3|6431.5|6418.9|6416.1|853
1617206100000|2021-03-31 15:55:00|6424.3|6421.5|6413.8|6411|6427.3|6424.5|6410.3|6407.5|1419
1617206400000|2021-03-31 16:00:00|6413.3|6410.5|6417.3|6414.5|6419.8|6417|6406.8|6404|1363
1617206700000|2021-03-31 16:05:00|6418.3|6415.5|6434.2|6431.4|6435.2|6432.4|6417.3|6414.5|909
1617207000000|2021-03-31 16:10:00|6434.7|6431.9|6432.2|6429.4|6438.2|6435.4|6430.3|6427.5|1468
1617207300000|2021-03-31 16:15:00|6432.3|6429.5|6434.7|6431.9|6436.1|6433.3|6430.2|6427.4|512
1617207600000|2021-03-31 16:20:00|6435.2|6432.4|6432.2|6429.4|6438.7|6435.9|6431.2|6428.4|586
1617207900000|2021-03-31 16:25:00|6432.1|6429.3|6432.2|6429.4|6439.2|6436.4|6431.2|6428.4|884
1617208200000|2021-03-31 16:30:00|6433.1|6430.3|6439.7|6436.9|6441.1|6438.3|6432.2|6429.4|911
1617208500000|2021-03-31 16:35:00|6440.1|6437.3|6448.2|6445.4|6449.2|6446.4|6439.2|6436.4|718
1617208800000|2021-03-31 16:40:00|6449.1|6446.3|6455.2|6452.4|6456.2|6453.4|6448.2|6445.4|428
1617209100000|2021-03-31 16:45:00|6454.7|6451.9|6435.2|6432.4|6455.2|6452.4|6431.7|6428.9|969
1617209400000|2021-03-31 16:50:00|6435.7|6432.9|6436.2|6433.4|6440.7|6437.9|6432.7|6429.9|427
1617209700000|2021-03-31 16:55:00|6435.8|6433|6431.2|6428.4|6436.7|6433.9|6428.2|6425.4|438
1617210000000|2021-03-31 17:00:00|6432.2|6429.4|6420.7|6417.9|6435.2|6432.4|6418.2|6415.4|1370
1617210300000|2021-03-31 17:05:00|6420.2|6417.4|6400.2|6397.4|6421.2|6418.4|6399.3|6396.5|2714
1617210600000|2021-03-31 17:10:00|6400.3|6397.5|6412.2|6409.4|6412.3|6409.5|6400.3|6397.5|1360
1617210900000|2021-03-31 17:15:00|6411.7|6408.9|6385.2|6382.4|6411.7|6408.9|6377.2|6374.4|1962
1617211200000|2021-03-31 17:20:00|6384.3|6381.5|6397.2|6394.4|6401.1|6398.3|6380.2|6377.4|1715
1617211500000|2021-03-31 17:25:00|6396.3|6393.5|6367.2|6364.4|6397.7|6394.9|6366.2|6363.4|2104
1617211800000|2021-03-31 17:30:00|6366.7|6363.9|6358.8|6356|6382.3|6378.9|6357.3|6354.5|2744
1617212100000|2021-03-31 17:35:00|6358.7|6355.9|6366.7|6363.9|6373.3|6370.5|6358.7|6355.9|925
1617212400000|2021-03-31 17:40:00|6367.2|6364.4|6359.3|6356.5|6367.8|6365|6352.3|6349.5|1283
1617212700000|2021-03-31 17:45:00|6358.8|6356|6286.3|6283.5|6362.2|6359.4|6279.3|6276.5|10021
1617213000000|2021-03-31 17:50:00|6285.8|6283|6309.7|6306.9|6315.3|6312.5|6271.3|6268.5|5396
1617213300000|2021-03-31 17:55:00|6308.8|6306|6325.7|6322.9|6355.4|6349|6304.3|6301.5|4479
1617213600000|2021-03-31 18:00:00|6326.2|6323.4|6328.7|6325.9|6338.7|6335.9|6319.2|6316.4|1761
1617213900000|2021-03-31 18:05:00|6328.2|6325.4|6308.2|6305.4|6334.2|6331.4|6292.2|6289.4|2886
1617214200000|2021-03-31 18:10:00|6307.7|6304.9|6296.3|6293.5|6313.2|6310.4|6294.8|6292|2544
1617214500000|2021-03-31 18:15:00|6295.8|6293|6314.7|6311.9|6319.7|6316.9|6285.3|6282.5|3447
1617214800000|2021-03-31 18:20:00|6314.2|6311.4|6274.8|6272|6322.7|6319.9|6260.3|6256.9|4454
1617215100000|2021-03-31 18:25:00|6274.3|6271.5|6273.3|6270.5|6292.2|6289.4|6259.3|6256.5|9635
1617215400000|2021-03-31 18:30:00|6273.7|6270.9|6271.3|6268.5|6288.8|6286|6267.8|6265|1919
1617215700000|2021-03-31 18:35:00|6270.8|6268|6255.7|6252.9|6273.7|6270.9|6252.3|6249.5|2240
1617216000000|2021-03-31 18:40:00|6256.3|6253.5|6270.3|6267.5|6278.3|6275.5|6255.8|6253|1059
1617216300000|2021-03-31 18:45:00|6270.7|6267.9|6270.3|6267.5|6277|6273.4|6265.3|6262.5|679
1617216600000|2021-03-31 18:50:00|6270.7|6267.9|6267.7|6264.9|6271.8|6269|6265.3|6262.5|619
1617216900000|2021-03-31 18:55:00|6267.8|6265|6280.7|6277.9|6285.2|6282.4|6267.3|6264.5|894
1617217200000|2021-03-31 19:00:00|6281.2|6278.4|6283.6|6280.8|6283.6|6280.8|6272.2|6269.4|657
1617217500000|2021-03-31 19:05:00|6284.6|6281.8|6287.6|6284.8|6293.1|6290.3|6283.6|6280.8|751
1617217800000|2021-03-31 19:10:00|6287.7|6284.9|6283.7|6280.9|6288.6|6285.8|6280.2|6277.4|253
1617218100000|2021-03-31 19:15:00|6284.2|6281.4|6288.1|6285.3|6291.1|6288.3|6283.7|6280.9|233
1617218400000|2021-03-31 19:20:00|6287.6|6284.8|6290.6|6287.8|6292.2|6289.4|6287.1|6284.3|483
1617218700000|2021-03-31 19:25:00|6290.7|6287.9|6287.2|6284.4|6291.6|6288.8|6287.2|6284.4|92
1617219000000|2021-03-31 19:30:00|6287.7|6284.9|6287.1|6284.3|6292.2|6289.4|6287.1|6284.3|539
1617219300000|2021-03-31 19:35:00|6287.6|6284.8|6285.1|6282.3|6291.6|6288.8|6283.7|6280.9|320
1617219600000|2021-03-31 19:40:00|6284.7|6281.9|6276.7|6273.9|6285.2|6282.4|6272.7|6269.9|887
1617219900000|2021-03-31 19:45:00|6277.2|6274.4|6283.7|6280.9|6285.2|6282.4|6276.7|6273.9|63
1617220200000|2021-03-31 19:50:00|6284.7|6281.9|6289.7|6286.9|6290.7|6287.9|6283.7|6280.9|112
1617220500000|2021-03-31 19:55:00|6289.2|6286.4|6289.7|6286.9|6292.2|6289.4|6288.3|6285.5|197
1617220800000|2021-03-31 20:00:00|6290.2|6287.4|6290.2|6287.4|6292.2|6289.4|6287.7|6284.9|225
1617221100000|2021-03-31 20:05:00|6291.6|6288.8|6291.2|6288.4|6292.2|6289.4|6289.2|6286.4|164
1617221400000|2021-03-31 20:10:00|6291.6|6288.8|6290.7|6287.9|6292.2|6289.4|6290.2|6287.4|148
1617221700000|2021-03-31 20:15:00|6290.2|6287.4|6290.2|6287.4|6290.7|6287.9|6288.2|6285.4|46
1617222000000|2021-03-31 20:20:00|6289.7|6286.9|6289.2|6286.4|6291.2|6288.4|6286.2|6283.4|90
1617222300000|2021-03-31 20:25:00|6288.7|6285.9|6290.7|6287.9|6292.2|6289.4|6288.7|6285.9|45
1617222600000|2021-03-31 20:30:00|6290.2|6287.4|6292.2|6289.4|6292.2|6289.4|6286.7|6283.9|102
1617222900000|2021-03-31 20:35:00|6293.2|6290.4|6292.6|6289.8|6297.2|6294.4|6288.7|6285.9|213
1617223200000|2021-03-31 20:40:00|6293.1|6290.3|6288.7|6285.9|6293.2|6290.4|6287.6|6284.8|86
1617223500000|2021-03-31 20:45:00|6288.6|6285.8|6286.1|6283.3|6295.1|6292.3|6284.1|6281.3|162
1617223800000|2021-03-31 20:50:00|6286.6|6283.8|6295.1|6292.3|6296.6|6293.8|6286.6|6281.3|122
1617224100000|2021-03-31 20:55:00|6295.6|6292.8|6301.6|6298.8|6307.3|6303.3|6295.6|6292.8|301
1617224400000|2021-03-31 21:00:00|6301.7|6298.9|6302.7|6292.7|6306.2|6298.9|6299.7|6289.7|3
1617224700000|2021-03-31 21:05:00|6303.2|6293.2|6301.7|6291.7|6305.2|6298.7|6300.2|6290.2|5
1617225000000|2021-03-31 21:10:00|6301.4|6291.4|6302.2|6292.2|6302.2|6292.2|6293.1|6290.2|33
1617225300000|2021-03-31 21:15:00|6304.7|6294.7|6302.2|6292.2|6304.7|6294.7|6302.2|6292.2|2
1617225600000|2021-03-31 21:20:00|6301.2|6291.2|6300.7|6290.7|6301.2|6291.2|6300.2|6290.2|8
1617225900000|2021-03-31 21:25:00|6301.2|6291.2|6301.2|6291.2|6303.7|6293.7|6299.7|6289.7|0
1617226200000|2021-03-31 21:30:00|6300.7|6290.7|6303.7|6293.7|6303.7|6293.7|6300.2|6290.2|3
1617226500000|2021-03-31 21:35:00|6304.2|6294.2|6305.2|6295.2|6305.2|6295.2|6304.2|6294.2|6
1617226800000|2021-03-31 21:40:00|6302.6|6298.6|6305.7|6295.7|6307.7|6299.8|6302.1|6295.7|11
1617227100000|2021-03-31 21:45:00|6306.2|6296.2|6305.6|6302.8|6306.7|6302.8|6305.5|6296.2|4
1617227400000|2021-03-31 21:50:00|6304.1|6301.3|6304.7|6294.7|6305.2|6301.3|6304.1|6294.2|10
1617227700000|2021-03-31 21:55:00|6305.1|6295.1|6306.2|6296.2|6306.7|6303.3|6298.1|6291.7|7
1617235200000|2021-04-01 00:00:00|6312|6309.2|6310.4|6307.6|6323.1|6320.1|6309.9|6307.1|301
1617235500000|2021-04-01 00:05:00|6309.9|6307.1|6312.4|6309.6|6313.5|6310.6|6294.5|6290.1|233
1617235800000|2021-04-01 00:10:00|6312|6309.2|6309.4|6306.6|6313.4|6310.6|6305|6302.2|144
1617236100000|2021-04-01 00:15:00|6309.5|6306.7|6316|6313.2|6318.6|6314.7|6307|6304.2|87
1617236400000|2021-04-01 00:20:00|6315.6|6312.8|6293.6|6290.8|6315.6|6312.8|6290.1|6287.3|500
1617236700000|2021-04-01 00:25:00|6293.2|6290.4|6294.7|6290.7|6303.7|6299.9|6290.1|6287.3|533
1617237000000|2021-04-01 00:30:00|6294.6|6291.8|6299.1|6296.3|6300.7|6297.8|6284.6|6281.7|179
1617237300000|2021-04-01 00:35:00|6297.8|6293.8|6300.6|6297.8|6303.6|6299.7|6292.6|6289.8|298
1617237600000|2021-04-01 00:40:00|6301.5|6298.7|6298.6|6295.8|6302.6|6299.8|6296.6|6293.7|31
1617237900000|2021-04-01 00:45:00|6298.7|6294.7|6300.7|6296.7|6302.1|6299.3|6294.6|6291.8|19
1617238200000|2021-04-01 00:50:00|6300.6|6297.8|6303.6|6300.8|6305.7|6302.3|6298.6|6295.7|163
1617238500000|2021-04-01 00:55:00|6304.5|6301.7|6302.5|6299.7|6307|6304.2|6300.5|6297.6|168
1617238800000|2021-04-01 01:00:00|6301.6|6298.8|6306.4|6303.6|6319.6|6315.7|6300.5|6297.6|717
1617239100000|2021-04-01 01:05:00|6305.5|6302.7|6294.5|6290.5|6305.9|6303.1|6289.5|6283.2|290
1617239400000|2021-04-01 01:10:00|6293.5|6290.7|6302.4|6299.6|6308|6303.5|6293.4|6290.6|319
1617239700000|2021-04-01 01:15:00|6302.5|6298.5|6304.3|6301.5|6307.5|6304.5|6299.4|6295.9|332
1617240000000|2021-04-01 01:20:00|6304.4|6300.4|6311.8|6309|6312.3|6309|6303.3|6300.4|200
1617240300000|2021-04-01 01:25:00|6311.7|6308.9|6302.2|6299.4|6311.7|6308.9|6301.3|6298.3|293
1617240600000|2021-04-01 01:30:00|6301.7|6298.9|6298.3|6294.3|6303.3|6299.9|6296.7|6293.9|184
1617240900000|2021-04-01 01:35:00|6298.1|6295.3|6306.2|6303.4|6313.3|6310.4|6298.1|6294.3|183
1617241200000|2021-04-01 01:40:00|6305.2|6302.4|6303.3|6300.5|6309.3|6306.4|6303.2|6300.3|72
1617241500000|2021-04-01 01:45:00|6303.2|6300.4|6304.2|6301.4|6309.2|6306.4|6301.2|6298.3|106
1617241800000|2021-04-01 01:50:00|6303.7|6300.9|6306.2|6303.4|6310.2|6307.4|6303.7|6300.9|74
1617242100000|2021-04-01 01:55:00|6307.3|6303.3|6304.2|6301.4|6316.7|6313.9|6303.7|6300.9|362
1617242400000|2021-04-01 02:00:00|6305.2|6302.4|6306.2|6303.4|6308.3|6305.4|6304.2|6301.3|79
1617242700000|2021-04-01 02:05:00|6305.7|6302.9|6308.2|6305.4|6315.2|6312.4|6305.7|6302.9|104
1617243000000|2021-04-01 02:10:00|6307.2|6304.4|6304.2|6301.4|6307.2|6304.4|6299.7|6296.9|130
1617243300000|2021-04-01 02:15:00|6305.3|6301.3|6303.2|6300.4|6308.3|6305.4|6302.2|6299.4|174
1617243600000|2021-04-01 02:20:00|6304.7|6301.9|6308.2|6305.4|6309.2|6305.9|6302.2|6299.3|163
1617243900000|2021-04-01 02:25:00|6307.2|6304.4|6307.2|6304.4|6310.3|6307.4|6304.7|6301.9|182
1617244200000|2021-04-01 02:30:00|6306.7|6303.9|6295.2|6291.2|6308.6|6305.8|6294.1|6291.2|648
1617244500000|2021-04-01 02:35:00|6294.2|6291.4|6287.1|6284.3|6298.2|6294.3|6284.6|6281.8|174
1617244800000|2021-04-01 02:40:00|6286.6|6283.8|6287.1|6284.3|6288.1|6285.3|6280.6|6277.8|239
1617245100000|2021-04-01 02:45:00|6286.6|6283.8|6286.1|6283.3|6286.7|6283.8|6279.6|6276.7|411
1617245400000|2021-04-01 02:50:00|6285.1|6282.3|6287.2|6284.4|6287.3|6284.4|6279.6|6276.8|186
1617245700000|2021-04-01 02:55:00|6287.6|6284.8|6288.1|6285.3|6289.3|6286.3|6280.1|6277.3|222
1617246000000|2021-04-01 03:00:00|6288.2|6284.2|6294.1|6291.3|6296.6|6293.8|6286.1|6282.2|95
1617246300000|2021-04-01 03:05:00|6295|6292.2|6296.6|6293.8|6297.6|6294.8|6294.6|6291.8|87
1617246600000|2021-04-01 03:10:00|6297.1|6294.3|6294.1|6291.3|6305.1|6302.3|6292.6|6289.8|201
1617246900000|2021-04-01 03:15:00|6293.1|6290.3|6301.2|6297.2|6303.1|6300.3|6292.2|6289.4|47
1617247200000|2021-04-01 03:20:00|6301.1|6298.3|6297.1|6294.3|6301.6|6298.8|6294.1|6291.2|98
1617247500000|2021-04-01 03:25:00|6295.6|6292.8|6286.7|6283.9|6296.1|6293.3|6285.2|6282.4|279
1617247800000|2021-04-01 03:30:00|6287.2|6284.4|6283.7|6280.9|6287.7|6284.9|6283.7|6280.9|220
1617248100000|2021-04-01 03:35:00|6282.7|6279.9|6290.2|6287.4|6292.3|6289.4|6282.7|6279.9|287
1617248400000|2021-04-01 03:40:00|6291.2|6288.4|6290.2|6287.4|6293.2|6290.4|6289.2|6286.4|7
1617248700000|2021-04-01 03:45:00|6291.3|6287.3|6293.1|6290.3|6293.1|6290.3|6287.2|6284.4|130
1617249000000|2021-04-01 03:50:00|6294.2|6290.2|6296.1|6293.3|6298.1|6295.3|6293.1|6290.2|35
1617249300000|2021-04-01 03:55:00|6294.1|6291.3|6300.3|6296.3|6300.3|6297.4|6292.6|6289.3|175
1617249600000|2021-04-01 04:00:00|6300.2|6297.4|6307.1|6304.3|6307.1|6304.3|6299.2|6296.3|170
1617249900000|2021-04-01 04:05:00|6306.2|6303.4|6303.2|6300.4|6308.1|6305.3|6302.1|6299.3|147
1617250200000|2021-04-01 04:10:00|6303.1|6300.3|6302.1|6299.3|6304.3|6300.4|6301.1|6298.2|36
1617250500000|2021-04-01 04:15:00|6302.2|6299.4|6299.7|6296.9|6303.6|6300.8|6293.7|6290.9|459
1617250800000|2021-04-01 04:20:00|6298.3|6295.5|6294.7|6291.9|6300.2|6297.3|6292.7|6289.9|330
1617251100000|2021-04-01 04:25:00|6294.6|6291.8|6286.1|6283.3|6294.7|6291.8|6281.2|6278.4|1965
1617251400000|2021-04-01 04:30:00|6287.2|6283.2|6307.5|6304.7|6311.5|6308.7|6283.6|6280.8|2107
1617251700000|2021-04-01 04:35:00|6306.1|6302.1|6303|6300.2|6307.5|6304.7|6301|6298.1|425
1617252000000|2021-04-01 04:40:00|6301.5|6298.7|6302|6299.2|6302.5|6299.7|6297.5|6294.7|663
1617252300000|2021-04-01 04:45:00|6302.5|6299.7|6309.9|6307.1|6313.4|6310.6|6302|6299.2|348
1617252600000|2021-04-01 04:50:00|6309.4|6306.6|6309.9|6307.1|6312|6309.1|6305|6302.2|112
1617252900000|2021-04-01 04:55:00|6310|6307.2|6304.9|6302.1|6311|6307.6|6300.9|6298.1|304
1617253200000|2021-04-01 05:00:00|6305.1|6301.1|6306.4|6303.6|6307|6304.1|6300.9|6298.1|45
1617253500000|2021-04-01 05:05:00|6306.9|6304.1|6301.9|6299.1|6306.9|6304.1|6300|6297.2|325
1617253800000|2021-04-01 05:10:00|6303.9|6301.1|6303|6300.2|6305|6301.2|6298.5|6295.7|193
1617254100000|2021-04-01 05:15:00|6303.9|6301.1|6305.9|6303.1|6311.8|6308.1|6303|6300.2|235
1617254400000|2021-04-01 05:20:00|6305.4|6302.6|6312.9|6310.1|6314|6310.6|6302.9|6300|125
1617254700000|2021-04-01 05:25:00|6315|6311|6309.9|6307.1|6315|6312.1|6308.4|6305.6|75
1617255000000|2021-04-01 05:30:00|6310.3|6307.5|6309.9|6307.1|6311.4|6308.6|6297.5|6294.7|331
1617255300000|2021-04-01 05:35:00|6312.5|6302.5|6315.9|6313.1|6317|6314.1|6306.9|6302.5|185
1617255600000|2021-04-01 05:40:00|6316|6313.2|6313.9|6311.1|6318.9|6316.1|6308.9|6306.1|131
1617255900000|2021-04-01 05:45:00|6315.3|6312.5|6315.9|6313.1|6319.4|6316.6|6309.9|6306.9|184
1617256200000|2021-04-01 05:50:00|6316.3|6313.5|6318.8|6316|6319.9|6317.1|6313.4|6310.6|165
1617256500000|2021-04-01 05:55:00|6318.9|6316.1|6316.8|6314|6318.9|6316.1|6313.4|6310.6|109
1617256800000|2021-04-01 06:00:00|6316.9|6314.1|6321.8|6319|6322.3|6319.5|6313.4|6310.6|259
1617257100000|2021-04-01 06:05:00|6322.3|6319.5|6318.3|6315.5|6322.3|6319.5|6317.3|6314.5|88
1617257400000|2021-04-01 06:10:00|6317.3|6314.5|6318.8|6316|6322.3|6319.5|6314.3|6311.5|46
1617257700000|2021-04-01 06:15:00|6319.3|6316.5|6333.3|6330.5|6335.8|6333|6317.3|6314.5|478
1617258000000|2021-04-01 06:20:00|6332.8|6330|6339.7|6336.9|6343.2|6340.4|6332.8|6330|352
1617258300000|2021-04-01 06:25:00|6340.2|6337.4|6339.7|6336.9|6345.2|6342.4|6338.2|6335.4|818
1617258600000|2021-04-01 06:30:00|6339.2|6336.4|6349.2|6346.4|6349.2|6346.4|6337.7|6334.9|556
1617258900000|2021-04-01 06:35:00|6348.7|6345.9|6359.7|6356.9|6365.6|6362.8|6348.2|6345.4|1138
1617259200000|2021-04-01 06:40:00|6359.2|6356.4|6360.8|6358|6367.3|6362.9|6359.2|6354.3|1115
1617259500000|2021-04-01 06:45:00|6361.3|6358.5|6349.8|6347|6364.8|6362|6349.3|6345.9|363
1617259800000|2021-04-01 06:50:00|6350.7|6347.9|6345.8|6343|6353.7|6350.9|6339.3|6336.5|425
1617260100000|2021-04-01 06:55:00|6346.9|6342.9|6354.7|6351.9|6355.8|6352.9|6342.8|6340|283
1617260400000|2021-04-01 07:00:00|6355.7|6352.9|6339.3|6336.5|6358.7|6355.9|6336.3|6333.5|820
1617260700000|2021-04-01 07:05:00|6339.4|6336.6|6332.7|6329.9|6342.3|6339.5|6331.8|6329|476
1617261000000|2021-04-01 07:10:00|6333.2|6330.4|6342.2|6339.4|6343.8|6341|6331.3|6328.5|331
1617261300000|2021-04-01 07:15:00|6342.7|6339.9|6340.7|6337.9|6343.7|6340.9|6329.3|6326.5|444
1617261600000|2021-04-01 07:20:00|6341.2|6338.4|6332.3|6329.5|6344.7|6341.9|6326.3|6323.5|680
1617261900000|2021-04-01 07:25:00|6332.7|6329.9|6324.3|6321.5|6336.8|6334|6318.8|6316|613
1617262200000|2021-04-01 07:30:00|6324.2|6321.4|6339.2|6336.4|6339.3|6336.5|6321.8|6319|551
1617262500000|2021-04-01 07:35:00|6339.3|6336.5|6346.2|6343.4|6349.2|6346.4|6335.2|6332.4|822
1617262800000|2021-04-01 07:40:00|6345.7|6342.9|6356.7|6353.9|6360.7|6357.9|6345.7|6342.9|563
1617263100000|2021-04-01 07:45:00|6357.2|6354.4|6369.7|6366.9|6377.2|6374.4|6356.2|6353.4|1182
1617263400000|2021-04-01 07:50:00|6370.7|6367.9|6399.2|6396.4|6401.2|6398.4|6370.7|6367.9|2650
1617263700000|2021-04-01 07:55:00|6399.1|6396.3|6407|6404.2|6407.1|6404.3|6393.6|6390.8|1594
1617264000000|2021-04-01 08:00:00|6407.9|6405.1|6399.7|6396.9|6422.1|6419.3|6387.7|6384.9|3659
1617264300000|2021-04-01 08:05:00|6399.6|6396.8|6387.2|6384.4|6405.1|6402.3|6382.2|6379.4|1087
1617264600000|2021-04-01 08:10:00|6387.1|6384.3|6380.7|6377.9|6395.2|6392.4|6379.7|6376.9|1140
1617264900000|2021-04-01 08:15:00|6381.2|6378.4|6392.7|6389.9|6397.2|6394.4|6380.2|6377.4|715
1617265200000|2021-04-01 08:20:00|6393.2|6390.4|6397.7|6394.9|6401.7|6398.9|6386.8|6384|849
1617265500000|2021-04-01 08:25:00|6398.2|6395.4|6371.3|6368.5|6399.2|6396.4|6368.7|6365.9|2011
1617265800000|2021-04-01 08:30:00|6371.8|6369|6377.7|6374.9|6384.3|6381.5|6371.8|6369|1149
1617266100000|2021-04-01 08:35:00|6377.8|6375|6370.8|6368|6379.3|6376.5|6368.3|6365.5|944
1617266400000|2021-04-01 08:40:00|6371.8|6369|6364.8|6362|6373.3|6370.5|6360.8|6358|1010
1617266700000|2021-04-01 08:45:00|6366.6|6363.8|6358|6355.2|6374.3|6371.5|6355.5|6352.7|2437
1617267000000|2021-04-01 08:50:00|6358.4|6355.6|6365.9|6363.1|6371|6368|6353.9|6351.1|1010
1617267300000|2021-04-01 08:55:00|6364.9|6362.1|6365.9|6363.1|6368.9|6366.1|6357.4|6354.6|1219
1617267600000|2021-04-01 09:00:00|6364.9|6362.1|6351.4|6348.6|6364.9|6362.1|6349.9|6347|987
1617267900000|2021-04-01 09:05:00|6350.9|6348.1|6368|6365.2|6369|6366.2|6349.9|6347.1|998
1617268200000|2021-04-01 09:10:00|6368.4|6365.6|6376.5|6373.7|6378.5|6375.7|6368.4|6365.6|1151
1617268500000|2021-04-01 09:15:00|6377|6374.2|6379.9|6377.1|6383.3|6380.5|6375.4|6372.6|431
1617268800000|2021-04-01 09:20:00|6380.8|6378|6376.4|6373.6|6384.9|6382.1|6373.9|6371.1|326
1617269100000|2021-04-01 09:25:00|6375.9|6373.1|6367|6364.2|6376.4|6373.6|6364.9|6362.1|532
1617269400000|2021-04-01 09:30:00|6366.5|6363.7|6367.9|6365.1|6374.9|6372.1|6364.9|6362.1|788
1617269700000|2021-04-01 09:35:00|6368.9|6366.1|6369.9|6367.1|6377.4|6374.6|6368.9|6366.1|437
1617270000000|2021-04-01 09:40:00|6370.4|6367.6|6376.4|6373.6|6377.4|6374.6|6367.4|6364.6|811
1617270300000|2021-04-01 09:45:00|6375.4|6372.6|6381.9|6379.1|6383.4|6380.6|6374.4|6371.6|480
1617270600000|2021-04-01 09:50:00|6381.4|6378.6|6388.9|6386.1|6392.4|6389.6|6381.4|6378.6|619
1617270900000|2021-04-01 09:55:00|6389.9|6387.1|6390.9|6388.1|6398.9|6396.1|6385.9|6383.1|451
1617271200000|2021-04-01 10:00:00|6391.4|6388.6|6399.3|6396.5|6403.3|6400.5|6390.9|6388.1|1296
1617271500000|2021-04-01 10:05:00|6399.8|6397|6391.8|6389|6402.8|6400|6387.9|6385.1|937
1617271800000|2021-04-01 10:10:00|6390.8|6388|6403.2|6400.4|6406.2|6403.4|6390.3|6387.5|371
1617272100000|2021-04-01 10:15:00|6402.8|6400|6403.8|6401|6408.7|6405.9|6400.2|6397.4|714
1617272400000|2021-04-01 10:20:00|6404.2|6401.4|6405.3|6402.5|6408.8|6406|6399.7|6396.9|462
1617272700000|2021-04-01 10:25:00|6405.2|6402.4|6402.8|6400|6411.2|6408.4|6401.3|6398.5|386
1617273000000|2021-04-01 10:30:00|6402.7|6399.9|6378.9|6376.1|6404.8|6402|6377|6374.2|1328
1617273300000|2021-04-01 10:35:00|6380.4|6377.6|6377.4|6374.6|6386.4|6383.6|6377.4|6374.6|939
1617273600000|2021-04-01 10:40:00|6376.5|6373.7|6369.9|6367.1|6377.8|6375|6368.4|6365.6|698
1617273900000|2021-04-01 10:45:00|6370.3|6367.5|6374.8|6372|6377.3|6374.5|6368.4|6365.6|408
1617274200000|2021-04-01 10:50:00|6374.3|6371.5|6372.8|6370|6378.3|6375.5|6367.8|6365|519
1617274500000|2021-04-01 10:55:00|6373.3|6370.5|6360.9|6358.1|6373.8|6371|6360.4|6357.6|757
1617274800000|2021-04-01 11:00:00|6361.4|6358.6|6340|6337.2|6361.4|6358.6|6335|6332.2|3562
1617275100000|2021-04-01 11:05:00|6339.5|6336.7|6332.5|6329.7|6340.5|6337.7|6317.6|6314.8|4241
1617275400000|2021-04-01 11:10:00|6333|6330.2|6317.1|6314.3|6336|6333.2|6315.2|6312.4|1993
1617275700000|2021-04-01 11:15:00|6316.6|6313.8|6285.2|6282.4|6317.6|6314.8|6248.7|6245.9|7476
1617276000000|2021-04-01 11:20:00|6285.7|6282.9|6277.3|6274.5|6295.6|6292.8|6271.8|6269|3693
1617276300000|2021-04-01 11:25:00|6276.8|6274|6293.7|6290.9|6300.2|6297.4|6248.8|6246|6942
1617276600000|2021-04-01 11:30:00|6293.3|6289.3|6297.2|6294.4|6306.2|6303.2|6283.8|6281|3874
1617276900000|2021-04-01 11:35:00|6297.1|6294.3|6297|6294.2|6303|6300.2|6287.2|6284.4|1885
1617277200000|2021-04-01 11:40:00|6296.6|6293.8|6287.1|6284.3|6302.6|6299.8|6284.6|6281.8|815
1617277500000|2021-04-01 11:45:00|6286.6|6283.8|6282.1|6279.3|6299.6|6294.2|6276.2|6273.4|1602
1617277800000|2021-04-01 11:50:00|6281.7|6278.9|6289.1|6286.3|6301|6298.2|6280.2|6277.4|984
1617278100000|2021-04-01 11:55:00|6288.6|6285.8|6289.2|6286.4|6292.6|6289.8|6287.6|6284.8|493
1617278400000|2021-04-01 12:00:00|6289.1|6286.3|6289.1|6286.3|6298.6|6295.8|6273.7|6270.9|1240
1617278700000|2021-04-01 12:05:00|6288.6|6285.8|6274.6|6271.8|6292.1|6289.3|6272.7|6269.8|960
1617279000000|2021-04-01 12:10:00|6275.1|6272.3|6291.1|6288.3|6297.5|6294.7|6274.6|6271.8|621
1617279300000|2021-04-01 12:15:00|6290.6|6287.8|6294.1|6291.3|6307.5|6304.7|6290.6|6287.8|1097
1617279600000|2021-04-01 12:20:00|6295.5|6292.7|6300.1|6297.3|6305.2|6302.3|6285.7|6282.9|742
1617279900000|2021-04-01 12:25:00|6299.6|6296.8|6311.1|6308.3|6326|6323.2|6295.6|6292.8|5324
1617280200000|2021-04-01 12:30:00|6308.1|6305.3|6316.5|6313.7|6322|6319.2|6300.6|6297.8|1428
1617280500000|2021-04-01 12:35:00|6315.5|6312.7|6309|6306.2|6323.5|6320.7|6304.5|6301.7|1537
1617280800000|2021-04-01 12:40:00|6309.1|6305.1|6340|6337.2|6344.5|6341.7|6306.5|6303.7|1365
1617281100000|2021-04-01 12:45:00|6340.5|6337.7|6366|6363.2|6393.4|6390.6|6337.5|6334.7|3926
1617281400000|2021-04-01 12:50:00|6365.6|6362.8|6367.5|6364.7|6390.7|6385.5|6363.5|6359.7|2054
1617281700000|2021-04-01 12:55:00|6367.6|6364.8|6357.7|6354.9|6369.5|6366.7|6340.7|6337.9|2587
1617282000000|2021-04-01 13:00:00|6358.7|6355.9|6381.1|6378.3|6384.6|6381.8|6356.7|6353.9|2253
1617282300000|2021-04-01 13:05:00|6380.7|6377.9|6383.1|6380.3|6391.6|6388.8|6372.6|6369.8|1689
1617282600000|2021-04-01 13:10:00|6383.6|6380.8|6411|6408.2|6415|6412.2|6382.1|6379.3|2212
1617282900000|2021-04-01 13:15:00|6410|6407.2|6398.1|6395.3|6421|6418.2|6390.1|6387.3|2975
1617283200000|2021-04-01 13:20:00|6398.5|6395.7|6391.2|6388.4|6409.7|6406.9|6385.5|6382.7|5913
1617283500000|2021-04-01 13:25:00|6391.7|6388.9|6412.3|6409.5|6413.7|6410.9|6391.7|6388.9|1578
1617283800000|2021-04-01 13:30:00|6411.3|6408.5|6392.8|6390|6418.7|6415.9|6391.4|6388.6|2393
1617284100000|2021-04-01 13:35:00|6392.3|6389.5|6359|6356.2|6399.3|6396.5|6352.1|6349.3|5043
1617284400000|2021-04-01 13:40:00|6359.9|6357.1|6366.5|6363.7|6375.8|6373|6354|6351.2|4119
1617284700000|2021-04-01 13:45:00|6366.4|6363.6|6351.8|6349|6370.8|6368|6346.9|6344.1|3132
1617285000000|2021-04-01 13:50:00|6351.9|6349.1|6366.6|6363.8|6379.7|6376.9|6350.2|6347.4|3032
1617285300000|2021-04-01 13:55:00|6366.2|6363.4|6365.2|6362.4|6392.5|6389.7|6360.1|6357.3|3457
1617285600000|2021-04-01 14:00:00|6366.7|6363.9|6389.4|6386.6|6392.4|6389.6|6357.2|6354.3|4243
1617285900000|2021-04-01 14:05:00|6389|6386.2|6386.5|6383.7|6396|6393.2|6385.4|6382.6|1287
1617286200000|2021-04-01 14:10:00|6386.6|6383.8|6386|6383.2|6399|6396.2|6384.5|6381.7|976
1617286500000|2021-04-01 14:15:00|6386.4|6383.6|6385.1|6382.3|6387.5|6384.7|6377.1|6374.3|1885
1617286800000|2021-04-01 14:20:00|6385.6|6382.8|6395.1|6392.3|6397.6|6394.8|6382.1|6379.3|1446
1617287100000|2021-04-01 14:25:00|6394.6|6391.8|6390.1|6387.3|6397.6|6394.8|6384.1|6381.2|1346
1617287400000|2021-04-01 14:30:00|6391.2|6387.2|6330.8|6328|6395.1|6392.3|6323.1|6320.3|10057
1617287700000|2021-04-01 14:35:00|6330.7|6327.9|6295.9|6293.1|6344.7|6341.9|6285.8|6283|7339
1617288000000|2021-04-01 14:40:00|6296.4|6293.6|6299.2|6296.4|6301.2|6298.4|6248.8|6245|11676
1617288300000|2021-04-01 14:45:00|6300.1|6297.3|6248.4|6245.6|6304.7|6301.9|6236.4|6233.6|7520
1617288600000|2021-04-01 14:50:00|6248.8|6246|6272.8|6270|6283.4|6280.6|6248.8|6246|5279
1617288900000|2021-04-01 14:55:00|6273.3|6270.5|6317.3|6314.5|6318.4|6315.6|6269.8|6266.4|5209
1617289200000|2021-04-01 15:00:00|6316.8|6314|6352.2|6349.4|6352.3|6349.4|6302.3|6299.5|8243
1617289500000|2021-04-01 15:05:00|6352.1|6349.3|6307.2|6304.4|6368.6|6365.8|6304.9|6299.9|8025
1617289800000|2021-04-01 15:10:00|6306.3|6303.5|6313.1|6310.3|6326.5|6323.7|6302.2|6298.3|3785
1617290100000|2021-04-01 15:15:00|6313.2|6310.4|6271.3|6268.5|6313.2|6310.4|6269.3|6265|4106
1617290400000|2021-04-01 15:20:00|6271.2|6268.4|6252.4|6249.6|6275.8|6273|6251.3|6248.5|3227
1617290700000|2021-04-01 15:25:00|6252.3|6249.5|6265.9|6263.1|6280.3|6277.5|6247.4|6244.6|4672
1617291000000|2021-04-01 15:30:00|6266.4|6263.6|6312.3|6309.5|6316.8|6314|6263.9|6261.1|4662
1617291300000|2021-04-01 15:35:00|6312.8|6310|6300.3|6297.5|6313.8|6311|6289.9|6287.1|2692
1617291600000|2021-04-01 15:40:00|6300.4|6297.6|6314.3|6311.5|6322.8|6320|6300.4|6297.6|1994
1617291900000|2021-04-01 15:45:00|6315.4|6311.4|6314.2|6311.4|6339.2|6336.4|6308.7|6305.9|7450
1617292200000|2021-04-01 15:50:00|6315.1|6312.3|6319.2|6316.4|6334.5|6331.7|6314.7|6311.5|3177
1617292500000|2021-04-01 15:55:00|6320.1|6317.3|6317.2|6314.4|6322.2|6319.4|6307.2|6304.4|3339
1617292800000|2021-04-01 16:00:00|6316.4|6313.6|6344.2|6341.4|6346.7|6343.9|6313.3|6310.5|2515
1617293100000|2021-04-01 16:05:00|6344.3|6341.5|6370.3|6367.5|6384.7|6381.9|6343.8|6341|4351
1617293400000|2021-04-01 16:10:00|6370.2|6367.4|6350.1|6347.3|6376.6|6373.8|6347.1|6344.3|2830
1617293700000|2021-04-01 16:15:00|6350.6|6347.8|6372.2|6369.4|6382.7|6379.9|6350.2|6347.4|2158
1617294000000|2021-04-01 16:20:00|6372.1|6369.3|6376.1|6373.3|6379|6376.2|6361.2|6358.4|2244
1617294300000|2021-04-01 16:25:00|6375.6|6372.8|6385.1|6382.3|6402.4|6399.6|6375.1|6372.3|3923
1617294600000|2021-04-01 16:30:00|6385.6|6382.8|6386.5|6383.7|6395|6392.2|6382.1|6379.3|2082
1617294900000|2021-04-01 16:35:00|6387|6384.2|6369.6|6366.8|6389.4|6386.6|6363.1|6360.2|2760
1617295200000|2021-04-01 16:40:00|6370.5|6367.7|6378.5|6375.7|6386.9|6384.1|6370.5|6367.7|2028
1617295500000|2021-04-01 16:45:00|6379|6376.2|6399.8|6397|6401.4|6398.6|6378.4|6375.6|3189
1617295800000|2021-04-01 16:50:00|6400.3|6397.5|6383.9|6381.1|6400.3|6397.5|6380.5|6377.7|1193
1617296100000|2021-04-01 16:55:00|6384.4|6381.6|6387.9|6385.1|6399.8|6397|6382.4|6379.6|974
1617296400000|2021-04-01 17:00:00|6387.8|6385|6400.8|6398|6407.4|6404.6|6386.9|6384.1|2702
1617296700000|2021-04-01 17:05:00|6400.9|6398.1|6427.8|6425|6432.8|6430|6394.9|6392.1|3534
1617297000000|2021-04-01 17:10:00|6427.4|6424.6|6436.6|6433.8|6440.1|6437.3|6423.2|6420.4|3136
1617297300000|2021-04-01 17:15:00|6436.7|6433.9|6426.8|6424|6438.2|6435.4|6424.1|6420.4|1739
1617297600000|2021-04-01 17:20:00|6427.7|6424.9|6460.1|6457.3|6463.9|6461.1|6426.8|6424|3458
1617297900000|2021-04-01 17:25:00|6459.6|6456.8|6476|6473.2|6480|6477.2|6459.5|6456.7|3245
1617298200000|2021-04-01 17:30:00|6474.9|6472.1|6483.6|6480.8|6495.1|6492.3|6474|6471.2|4306
1617298500000|2021-04-01 17:35:00|6484.6|6481.8|6483.6|6480.8|6491.1|6488.3|6477.1|6474.3|2487
1617298800000|2021-04-01 17:40:00|6484.5|6481.7|6464.7|6461.9|6487.1|6484.3|6464.2|6461.4|2322
1617299100000|2021-04-01 17:45:00|6465.2|6462.4|6484.5|6481.7|6494.2|6487.2|6465.2|6462.4|2676
1617299400000|2021-04-01 17:50:00|6485|6482.2|6488.5|6485.7|6504|6501.2|6485|6482.2|2990
1617299700000|2021-04-01 17:55:00|6486.6|6483.8|6488|6485.2|6497|6494.2|6482.6|6479.8|1516
1617300000000|2021-04-01 18:00:00|6487.1|6484.3|6494.4|6491.6|6497|6494.2|6481.5|6478.6|2405
1617300300000|2021-04-01 18:05:00|6494.9|6492.1|6508.3|6505.5|6510.3|6507.5|6492.9|6490.1|2301
1617300600000|2021-04-01 18:10:00|6508.2|6505.4|6499.8|6497|6513.8|6511|6493.3|6490.5|2042
1617300900000|2021-04-01 18:15:00|6500.3|6497.5|6485.9|6483.1|6503.8|6501|6483.5|6480.7|3011
1617301200000|2021-04-01 18:20:00|6486.8|6484|6487.5|6484.7|6496.4|6493.6|6475.6|6472.6|4615
1617301500000|2021-04-01 18:25:00|6487.7|6483.7|6480.7|6477.9|6499.6|6496.8|6474.3|6471.5|11582
1617301800000|2021-04-01 18:30:00|6480.3|6477.5|6453.7|6450.9|6480.7|6477.9|6449.3|6446.5|3015
1617302100000|2021-04-01 18:35:00|6453.8|6451|6462.8|6460|6473.1|6470.3|6453.8|6451|1953
1617302400000|2021-04-01 18:40:00|6463.8|6461|6458.8|6456|6469.7|6466.9|6455.8|6453|784
1617302700000|2021-04-01 18:45:00|6459.7|6456.9|6468.7|6465.9|6468.7|6465.9|6457.2|6454.4|508
1617303000000|2021-04-01 18:50:00|6469.6|6466.8|6473.2|6470.4|6476.6|6473.8|6467.2|6464.4|459
1617303300000|2021-04-01 18:55:00|6472.7|6469.9|6470.1|6467.3|6475.6|6472.8|6470.1|6467.3|248
1617303600000|2021-04-01 19:00:00|6471.4|6468.6|6470.5|6467.7|6479|6476.2|6470|6467.2|238
1617303900000|2021-04-01 19:05:00|6470.1|6467.3|6469.1|6466.3|6471.5|6468.7|6462.6|6459.8|387
1617304200000|2021-04-01 19:10:00|6468.6|6465.8|6470|6467.2|6470.5|6467.7|6464.7|6461.9|163
1617304500000|2021-04-01 19:15:00|6469.5|6466.7|6461.1|6458.3|6473|6470.2|6460.6|6457.8|297
1617304800000|2021-04-01 19:20:00|6460.7|6457.9|6462.6|6459.8|6463.5|6460.7|6456.6|6453.8|258
1617305100000|2021-04-01 19:25:00|6461.7|6458.9|6460.6|6457.8|6465.6|6462.8|6460.6|6457.8|170
1617305400000|2021-04-01 19:30:00|6461.1|6458.3|6460.1|6457.3|6467.1|6464.3|6460.1|6457.3|276
1617305700000|2021-04-01 19:35:00|6460.6|6457.8|6458.6|6455.8|6462|6459.2|6457.1|6454.3|84
1617306000000|2021-04-01 19:40:00|6459|6456.2|6459.6|6456.8|6459.6|6456.8|6456|6453.2|87
1617306300000|2021-04-01 19:45:00|6460|6457.2|6462.1|6459.3|6464.1|6461.3|6456.7|6453.9|148
1617306600000|2021-04-01 19:50:00|6461.2|6458.4|6456.2|6453.4|6462.1|6459.3|6456.2|6453.4|316
1617306900000|2021-04-01 19:55:00|6457.2|6454.4|6459.2|6456.4|6459.7|6456.9|6454.2|6451.4|285
1617307200000|2021-04-01 20:00:00|6460.7|6456.7|6460.7|6457.9|6462.7|6459.9|6458.7|6455.9|197
1617307500000|2021-04-01 20:05:00|6461.2|6458.4|6462.7|6459.9|6465.2|6462.4|6460.2|6457.4|94
1617307800000|2021-04-01 20:10:00|6462.2|6459.4|6462.7|6459.9|6463.8|6460.9|6459.7|6456.9|84
1617308100000|2021-04-01 20:15:00|6461.7|6458.9|6462.7|6459.9|6463.7|6460.9|6459.2|6456.4|71
1617308400000|2021-04-01 20:20:00|6463.2|6460.4|6466.2|6463.4|6467.7|6464.9|6462.7|6459.9|115
1617308700000|2021-04-01 20:25:00|6465.7|6462.9|6466.6|6463.8|6467.1|6464.3|6463.2|6460.4|61
1617309000000|2021-04-01 20:30:00|6466.7|6463.9|6466.2|6463.4|6467.7|6464.9|6465.7|6462.9|15
1617309300000|2021-04-01 20:35:00|6464.8|6460.8|6461.2|6458.4|6465.2|6462.4|6461.2|6458.4|63
1617309600000|2021-04-01 20:40:00|6460.2|6457.4|6459.7|6456.9|6462.7|6459.4|6459.2|6456.4|79
1617309900000|2021-04-01 20:45:00|6461.1|6458.3|6462.8|6458.8|6467.2|6464.4|6459.2|6455.8|209
1617310200000|2021-04-01 20:50:00|6466.3|6456.3|6462.8|6458.8|6466.4|6462.5|6459.2|6454.2|188
1617310500000|2021-04-01 20:55:00|6462.9|6458.9|6465.9|6455.9|6467.8|6463.4|6460.2|6454.4|208
1617310800000|2021-04-01 21:00:00|6466.3|6456.3|6463.8|6461|6466.4|6461|6461.8|6456.3|5
1617311100000|2021-04-01 21:05:00|||||||||1
1617311400000|2021-04-01 21:10:00|6463.7|6460.9|6464.2|6461.4|6470.3|6461.4|6463.7|6458.3|4
1617311700000|2021-04-01 21:15:00|6468.8|6466|6470.7|6460.7|6473.8|6467.4|6468.8|6459.8|43
1617312000000|2021-04-01 21:20:00|6472.2|6462.2|6470.7|6460.7|6472.2|6468.3|6470.5|6460.7|3
1617312300000|2021-04-01 21:25:00|6471.7|6461.7|6467.7|6457.7|6471.7|6461.7|6467.7|6457.7|0
1617312600000|2021-04-01 21:30:00|6469.1|6459.1|6471.2|6461.2|6471.2|6461.2|6469.1|6459.1|0
1617312900000|2021-04-01 21:35:00|6470.6|6460.6|6468.7|6458.7|6470.6|6460.8|6460.8|6454.8|14
1617313200000|2021-04-01 21:40:00|6469.2|6459.2|6469.2|6459.2|6469.2|6459.2|6468.7|6458.7|0
1617313500000|2021-04-01 21:45:00|6470.1|6460.1|6470.2|6460.2|6470.2|6460.2|6470.1|6460.1|0
1617313800000|2021-04-01 21:50:00|6467.7|6463.7|6468.7|6458.7|6469.3|6463.7|6467.7|6458.7|0
1617314100000|2021-04-01 21:55:00|6468.6|6458.6|6466.7|6456.7|6469.2|6459.2|6466.7|6456.7|5
1617573600000|2021-04-04 22:00:00|6463.8|6453.8|6457.4|6453.4|6464.8|6454.8|6420.5|6415.1|1304
1617573900000|2021-04-04 22:05:00|6456.4|6453.6|6452.3|6442.3|6467.7|6461.3|6444.9|6442.1|298
1617574200000|2021-04-04 22:10:00|6451.9|6441.9|6452.3|6448.3|6460|6454.3|6450.1|6441.8|109
1617574500000|2021-04-04 22:15:00|6453.8|6443.8|6444.4|6440.4|6455.9|6450.4|6443.4|6437.9|20
1617574800000|2021-04-04 22:20:00|6444.6|6441.8|6437.3|6433.3|6445.4|6441.8|6429.2|6423.8|107
1617575100000|2021-04-04 22:25:00|6437.4|6433.4|6441.3|6437.3|6443.8|6439.4|6437.3|6433.4|63
1617575400000|2021-04-04 22:30:00|6439.3|6436.5|6444|6441.2|6444.8|6441.2|6438.8|6434.7|33
1617575700000|2021-04-04 22:35:00|6446.8|6436.8|6448.2|6444.2|6451.7|6446.3|6443.1|6436.6|67
1617576000000|2021-04-04 22:40:00|6448.3|6444.3|6443.4|6439.4|6448.6|6444.5|6440.1|6434.6|16
1617576300000|2021-04-04 22:45:00|6443.3|6439.3|6448.2|6444.2|6454.7|6448.2|6443.3|6436.9|21
1617576600000|2021-04-04 22:50:00|6447.4|6443.4|6455.7|6445.7|6455.7|6448.4|6446.1|6443.1|16
1617576900000|2021-04-04 22:55:00|6453.1|6449.1|6453.6|6450.8|6453.6|6450.8|6453.1|6449.1|61
1617577200000|2021-04-04 23:00:00|6453.7|6450.9|6455.2|6452.4|6455.7|6452.9|6453.7|6450.9|47
1617577500000|2021-04-04 23:05:00|6455.1|6452.3|6455.6|6452.8|6455.6|6452.8|6454.6|6451.8|53
1617577800000|2021-04-04 23:10:00|6457.1|6454.3|6466|6463.2|6473.6|6468.2|6457.1|6454.3|78
1617578100000|2021-04-04 23:15:00|6466.1|6463.3|6471|6467|6471|6467|6459.7|6454.7|69
1617578400000|2021-04-04 23:20:00|6471.1|6467.1|6462.1|6459.3|6473.7|6467.1|6462.1|6458.7|22
1617578700000|2021-04-04 23:25:00|6463.1|6459.1|6466.6|6463.8|6468.2|6465.3|6462.1|6456.6|15
1617579000000|2021-04-04 23:30:00|6468.6|6465.8|6470|6466|6474.1|6468.2|6467.1|6462.7|53
1617579300000|2021-04-04 23:35:00|6470.1|6466.1|6470.2|6466.2|6473.6|6468.2|6468.6|6463.6|9
1617579600000|2021-04-04 23:40:00|6470.1|6467.3|6469.1|6466.3|6470.2|6467.3|6467|6464.1|15
1617579900000|2021-04-04 23:45:00|6469.2|6465.2|6463.9|6461.1|6470.1|6466.4|6463.9|6461|48
1617580200000|2021-04-04 23:50:00|6464.4|6461.6|6462.9|6460.1|6464.4|6461.6|6462.8|6459|43
1617580500000|2021-04-04 23:55:00|6463|6459|6458.9|6456.1|6463.5|6460.6|6457.4|6452.2|43
1617580800000|2021-04-05 00:00:00|6459.3|6456.5|6452.9|6450.1|6466.1|6463.1|6451.5|6448.1|110
1617581100000|2021-04-05 00:05:00|6455.3|6452.5|6447.8|6445|6455.7|6452.9|6443.3|6440.5|124
1617581400000|2021-04-05 00:10:00|6448|6444|6442.9|6438.9|6448|6445|6434.3|6431.5|113
1617581700000|2021-04-05 00:15:00|6442.8|6440|6454.8|6452|6457.8|6455|6441.8|6438.9|111
1617582000000|2021-04-05 00:20:00|6455.8|6453|6456.7|6453.9|6458.8|6455.8|6454.6|6450.8|58
1617582300000|2021-04-05 00:25:00|6457.5|6454.7|6465.7|6462.9|6467.2|6464.4|6457.5|6454.7|49
1617582600000|2021-04-05 00:30:00|6465.6|6462.8|6464.6|6461.8|6466.8|6463.8|6460.8|6457.8|94
1617582900000|2021-04-05 00:35:00|6464.7|6461.9|6465.7|6462.9|6467.6|6464.8|6464.7|6461.8|80
1617583200000|2021-04-05 00:40:00|6465.6|6462.8|6459.7|6456.9|6465.6|6462.8|6458.2|6455.4|49
1617583500000|2021-04-05 00:45:00|6459.6|6456.8|6460.6|6457.8|6463.2|6460.4|6454.8|6451.8|40
1617583800000|2021-04-05 00:50:00|6460.7|6456.7|6465.7|6462.9|6470.2|6467.4|6457.7|6454.9|180
1617584100000|2021-04-05 00:55:00|6466.8|6462.8|6460.5|6457.7|6466.8|6463.8|6459.6|6456.8|32
1617584400000|2021-04-05 01:00:00|6460.7|6457.9|6459.6|6456.8|6460.7|6457.9|6457.6|6454.6|25
1617584700000|2021-04-05 01:05:00|6460.4|6457.6|6454.7|6451.9|6464.8|6460.8|6452.8|6449.4|147
1617585000000|2021-04-05 01:10:00|6454.9|6450.9|6449.9|6447.1|6454.9|6451.9|6449.9|6447.1|19
1617585300000|2021-04-05 01:15:00|6449.8|6447|6447.8|6445|6449.8|6447|6444.4|6441.6|79
1617585600000|2021-04-05 01:20:00|6448.4|6445.6|6444|6441.2|6448.4|6445.6|6439|6436.1|218
1617585900000|2021-04-05 01:25:00|6444.4|6441.6|6443.4|6440.6|6444.9|6442.1|6438.1|6435.3|70
1617586200000|2021-04-05 01:30:00|6443|6440.2|6443.1|6440.3|6447.1|6444.1|6441.5|6438.7|135
1617586500000|2021-04-05 01:35:00|6443|6440.2|6451.2|6447.2|6453.1|6450.3|6443|6440.2|116
1617586800000|2021-04-05 01:40:00|6451|6448.2|6447.1|6444.3|6453.1|6449.3|6445.1|6442.1|69
1617587100000|2021-04-05 01:45:00|6448|6445.2|6447.9|6445.1|6448|6445.2|6445.1|6442.3|32
1617587400000|2021-04-05 01:50:00|6448|6445.2|6441|6438.2|6448|6445.2|6438.5|6435.7|114
1617587700000|2021-04-05 01:55:00|6442|6439.2|6443|6440.2|6445.1|6442.1|6441|6438|43
1617588000000|2021-04-05 02:00:00|6442.5|6439.7|6447.9|6445.1|6448.9|6445.3|6436.7|6433.9|171
1617588300000|2021-04-05 02:05:00|6448.2|6444.2|6439|6436.2|6448.2|6445.2|6439|6436.2|124
1617588600000|2021-04-05 02:10:00|6439.1|6436.3|6434.1|6431.3|6440.1|6437.3|6431.2|6428.3|108
1617588900000|2021-04-05 02:15:00|6435.1|6432.3|6434.1|6431.3|6437.3|6434.3|6432.8|6430|16
1617589200000|2021-04-05 02:20:00|6434.3|6430.3|6431.2|6428.4|6434.6|6431.8|6431.2|6428.2|35
1617589500000|2021-04-05 02:25:00|6432.2|6429.4|6435.1|6432.3|6436.1|6433.3|6432.2|6429.4|17
1617589800000|2021-04-05 02:30:00|6435.5|6432.7|6430.7|6427.9|6437.2|6433.4|6430.7|6427.9|28
1617590100000|2021-04-05 02:35:00|6430.8|6428|6434.7|6431.9|6434.7|6431.9|6430.7|6427.9|74
1617590400000|2021-04-05 02:40:00|6435.9|6433.1|6436.1|6433.3|6437.1|6434.3|6435.6|6432.8|27
1617590700000|2021-04-05 02:45:00|6436.2|6433.4|6436.1|6433.3|6436.2|6433.4|6435.6|6432.8|40
1617591000000|2021-04-05 02:50:00|6435.7|6432.9|6437.1|6434.3|6438|6435.2|6431.6|6428.8|103
1617591300000|2021-04-05 02:55:00|6437.9|6435.1|6440.9|6438.1|6440.9|6438.1|6436.1|6433.1|25
1617591600000|2021-04-05 03:00:00|6440.5|6437.7|6439|6436.2|6442.1|6439.2|6439|6436.2|11
1617591900000|2021-04-05 03:05:00|6439.4|6436.6|6439.9|6437.1|6441.4|6438.6|6439|6436.2|20
1617592200000|2021-04-05 03:10:00|6440|6437.2|6438.9|6436.1|6440.4|6437.6|6438.4|6435.6|12
1617592500000|2021-04-05 03:15:00|6438.5|6435.7|6439.4|6436.6|6439.4|6436.6|6437.5|6434.7|18
1617592800000|2021-04-05 03:20:00|6439.5|6436.7|6438.9|6436.1|6439.5|6436.7|6438.4|6435.6|27
1617593100000|2021-04-05 03:25:00|6438.5|6435.7|6437|6434.2|6438.9|6436.1|6436.4|6433.6|26
1617593400000|2021-04-05 03:30:00|6436.4|6433.6|6430.9|6428.1|6436.4|6433.6|6430.5|6427.7|33
1617593700000|2021-04-05 03:35:00|6431|6428.2|6432.5|6429.7|6432.5|6429.7|6430.5|6427.7|72
1617594000000|2021-04-05 03:40:00|6432|6429.2|6433.5|6430.7|6434.5|6431.7|6431.6|6428.8|20
1617594300000|2021-04-05 03:45:00|6433.1|6430.3|6427.1|6424.3|6433.1|6430.3|6421.1|6418.2|344
1617594600000|2021-04-05 03:50:00|6426.9|6424.1|6423.6|6420.8|6426.9|6424.1|6423.2|6420.2|68
1617594900000|2021-04-05 03:55:00|6423.8|6421|6418.1|6415.3|6425.1|6422.3|6416.6|6413.8|86
1617595200000|2021-04-05 04:00:00|6417.7|6414.9|6418.6|6415.8|6424.6|6421.8|6417.2|6414.2|96
1617595500000|2021-04-05 04:05:00|6418.1|6415.3|6417.1|6414.3|6419.1|6416.3|6416.6|6413.3|104
1617595800000|2021-04-05 04:10:00|6417|6414.2|6418.6|6415.8|6418.8|6416|6416|6413.2|29
1617596100000|2021-04-05 04:15:00|6416.5|6413.7|6418.1|6415.3|6418.5|6415.7|6414.5|6411.7|55
1617596400000|2021-04-05 04:20:00|6418.5|6415.7|6418.5|6415.7|6419.5|6416.7|6415.6|6412.8|181
1617596700000|2021-04-05 04:25:00|6418.1|6415.3|6418.1|6415.3|6418.5|6415.7|6416.5|6413.7|16
1617597000000|2021-04-05 04:30:00|6418|6415.2|6423|6420.2|6424|6421.2|6416.1|6413.2|112
1617597300000|2021-04-05 04:35:00|6422|6419.2|6422|6419.2|6422.5|6419.7|6421|6418.2|15
1617597600000|2021-04-05 04:40:00|6421.5|6418.7|6420.4|6417.6|6422.9|6420.1|6417.5|6414.7|100
1617597900000|2021-04-05 04:45:00|6420.5|6417.7|6421|6418.2|6421.5|6418.7|6419|6416.2|58
1617598200000|2021-04-05 04:50:00|6420.5|6417.7|6424.5|6421.7|6424.5|6421.7|6420.5|6417.7|59
1617598500000|2021-04-05 04:55:00|6424|6421.2|6422.1|6419.3|6425.5|6422.7|6422.1|6419.3|53
1617598800000|2021-04-05 05:00:00|6420.5|6417.7|6423.5|6420.7|6426|6423.2|6420.5|6417.7|67
1617599100000|2021-04-05 05:05:00|6423|6420.2|6416.6|6413.8|6423|6420.2|6416.5|6413.7|68
1617599400000|2021-04-05 05:10:00|6416.5|6413.7|6417.5|6414.7|6420.5|6417.7|6416.5|6413.7|42
1617599700000|2021-04-05 05:15:00|6416.5|6413.7|6416.2|6413.4|6419|6416.2|6414.5|6411.7|88
1617600000000|2021-04-05 05:20:00|6416.6|6413.8|6416.2|6413.4|6416.7|6413.9|6412.2|6409.4|259
1617600300000|2021-04-05 05:25:00|6416.6|6413.8|6414.7|6411.9|6416.7|6413.9|6414.2|6411.4|19
1617600600000|2021-04-05 05:30:00|6414.6|6411.8|6412.2|6409.4|6414.6|6411.8|6410.2|6407.4|64
1617600900000|2021-04-05 05:35:00|6412.7|6409.9|6414.3|6411.5|6415.4|6412.4|6411.2|6408.4|17
1617601200000|2021-04-05 05:40:00|6414.7|6411.9|6412.7|6409.9|6416.3|6413.5|6411.7|6408.9|26
1617601500000|2021-04-05 05:45:00|6412.2|6409.4|6409.1|6406.3|6412.2|6409.4|6404.9|6402.1|178
1617601800000|2021-04-05 05:50:00|6409.2|6406.4|6405.3|6402.5|6409.2|6406.4|6403.7|6400.9|211
1617602100000|2021-04-05 05:55:00|6405.2|6402.4|6401.3|6398.5|6405.2|6402.4|6399.6|6396.8|208
1617602400000|2021-04-05 06:00:00|6400.7|6397.9|6390.2|6387.4|6400.7|6397.9|6385.3|6382.5|365
1617602700000|2021-04-05 06:05:00|6390.3|6387.5|6383.2|6380.4|6390.3|6387.5|6380.7|6377.9|298
1617603000000|2021-04-05 06:10:00|6383.7|6380.9|6384.4|6381.6|6390.7|6387.9|6380.2|6377.4|206
1617603300000|2021-04-05 06:15:00|6384.3|6381.5|6386.3|6383.5|6387.2|6384.4|6382.3|6379.5|223
1617603600000|2021-04-05 06:20:00|6386.5|6382.5|6386.8|6384|6391.2|6388.4|6382.4|6379.6|222
1617603900000|2021-04-05 06:25:00|6385.6|6382.8|6393.6|6390.8|6393.6|6390.8|6384.4|6381.6|90
1617604200000|2021-04-05 06:30:00|6393.3|6390.5|6395.1|6392.3|6396.3|6393.3|6387.1|6384.3|191
1617604500000|2021-04-05 06:35:00|6394.7|6391.9|6393.2|6390.4|6399.4|6396.6|6392.3|6389.3|197
1617604800000|2021-04-05 06:40:00|6392.7|6389.9|6397.3|6394.5|6397.8|6395|6388.8|6386|77
1617605100000|2021-04-05 06:45:00|6396.8|6394|6398.8|6396|6398.8|6396|6393.8|6391|69
1617605400000|2021-04-05 06:50:00|6399.2|6396.4|6401.3|6398.5|6403.7|6400.9|6398.6|6395.8|137
1617605700000|2021-04-05 06:55:00|6402.1|6399.3|6400.2|6397.4|6402.6|6399.8|6396.6|6393.8|233
1617606000000|2021-04-05 07:00:00|6400.1|6397.3|6385.6|6382.8|6400.6|6397.8|6381.7|6378.9|413
1617606300000|2021-04-05 07:05:00|6385.2|6382.4|6397.2|6394.4|6399.6|6396.8|6378.7|6375.9|581
1617606600000|2021-04-05 07:10:00|6396.6|6393.8|6388.2|6385.4|6397.2|6394.4|6387.7|6384.9|184
1617606900000|2021-04-05 07:15:00|6387.7|6384.9|6392.7|6389.9|6393.2|6390.4|6380.7|6377.9|316
1617607200000|2021-04-05 07:20:00|6392.8|6390|6396.1|6393.3|6399|6396.2|6392.2|6389.4|234
1617607500000|2021-04-05 07:25:00|6396.2|6393.4|6399.6|6396.8|6400.6|6397.8|6383.2|6380.4|252
1617607800000|2021-04-05 07:30:00|6399.2|6396.4|6409|6406.2|6411.3|6408.5|6398.1|6395.3|509
1617608100000|2021-04-05 07:35:00|6409.2|6406.4|6418.2|6415.4|6422.2|6419.4|6409.1|6406.3|930
1617608400000|2021-04-05 07:40:00|6417.8|6415|6411.8|6409|6417.8|6415|6409.7|6406.9|243
1617608700000|2021-04-05 07:45:00|6411.6|6408.8|6413.8|6411|6418.6|6415.8|6410.2|6407.4|324
1617609000000|2021-04-05 07:50:00|6413.7|6410.9|6411.2|6408.4|6415.8|6413|6406.8|6404|183
1617609300000|2021-04-05 07:55:00|6411.5|6408.7|6401.2|6398.4|6411.5|6408.7|6397.6|6394.8|713
1617609600000|2021-04-05 08:00:00|6401|6398.2|6373.6|6370.8|6402.1|6399.3|6368.2|6365.4|1411
1617609900000|2021-04-05 08:05:00|6373.2|6370.4|6368.6|6365.8|6377.6|6374.8|6365.9|6363.1|651
1617610200000|2021-04-05 08:10:00|6367.6|6364.8|6362.7|6359.9|6370.6|6367.8|6359.9|6357.1|713
1617610500000|2021-04-05 08:15:00|6362.8|6360|6363.2|6360.4|6366.2|6363.4|6351.8|6349|1033
1617610800000|2021-04-05 08:20:00|6363.6|6360.8|6364.7|6361.9|6368.2|6365.4|6356.6|6353.8|837
1617611100000|2021-04-05 08:25:00|6364.6|6361.8|6354.8|6352|6364.6|6361.8|6345.8|6343|2135
1617611400000|2021-04-05 08:30:00|6353.7|6350.9|6355.2|6352.4|6363.4|6360.6|6347.9|6345.1|2367
1617611700000|2021-04-05 08:35:00|6354.8|6352|6370.8|6368|6372.6|6369.8|6352.9|6350.1|1868
1617612000000|2021-04-05 08:40:00|6370.4|6367.6|6354.8|6352|6372.8|6370|6351.8|6349|968
1617612300000|2021-04-05 08:45:00|6354.4|6351.6|6356|6353.2|6357.3|6354.3|6349.6|6345.7|604
1617612600000|2021-04-05 08:50:00|6356.4|6353.6|6348.1|6345.3|6358.4|6355.6|6345.6|6342.8|315
1617612900000|2021-04-05 08:55:00|6348.5|6345.7|6333.1|6330.3|6348.5|6345.7|6326.7|6323.9|1316
1617613200000|2021-04-05 09:00:00|6332.7|6329.9|6331.1|6328.3|6333.5|6330.7|6322.2|6319.3|699
1617613500000|2021-04-05 09:05:00|6331.3|6328.5|6340|6337.2|6342.5|6339.7|6327.1|6324.3|557
1617613800000|2021-04-05 09:10:00|6339.5|6336.7|6337.6|6334.8|6341.5|6338.7|6332.6|6329.8|308
1617614100000|2021-04-05 09:15:00|6337.8|6335|6335.1|6332.3|6341.7|6338.9|6333.1|6330.3|766
1617614400000|2021-04-05 09:20:00|6334.7|6331.9|6335.7|6332.9|6337.1|6334.3|6328.2|6325.4|676
1617614700000|2021-04-05 09:25:00|6334.6|6331.8|6350.1|6347.3|6350.6|6347.8|6330.7|6327.9|885
1617615000000|2021-04-05 09:30:00|6349.7|6346.9|6361.9|6359.1|6367|6359.8|6348.5|6345.7|1161
1617615300000|2021-04-05 09:35:00|6361.1|6358.3|6358.3|6355.5|6361.3|6358.5|6354.5|6351.7|517
1617615600000|2021-04-05 09:40:00|6358.1|6355.3|6355.3|6352.5|6359.8|6357|6353.3|6350.5|117
1617615900000|2021-04-05 09:45:00|6354.5|6351.7|6351.8|6349|6354.5|6351.7|6349.3|6346.5|217
1617616200000|2021-04-05 09:50:00|6351.9|6349.1|6355.3|6352.5|6355.8|6353|6350.3|6347.5|358
1617616500000|2021-04-05 09:55:00|6355.1|6352.3|6340.5|6337.7|6355.1|6352.3|6339.1|6336.3|243
1617616800000|2021-04-05 10:00:00|6339.7|6336.9|6338.5|6335.7|6344.5|6341.7|6336.6|6333.8|356
1617617100000|2021-04-05 10:05:00|6337.5|6334.7|6339.5|6336.7|6342.5|6339.7|6335.6|6332.8|150
1617617400000|2021-04-05 10:10:00|6339.4|6336.6|6342|6339.2|6342|6339.2|6329.5|6326.7|107
1617617700000|2021-04-05 10:15:00|6341.6|6338.8|6350.5|6347.7|6351.9|6349.1|6339.5|6336.7|149
1617618000000|2021-04-05 10:20:00|6350.1|6347.3|6355.5|6352.7|6357.1|6354.3|6349.6|6346.8|90
1617618300000|2021-04-05 10:25:00|6355.9|6353.1|6357.5|6354.7|6361.3|6358.5|6355.9|6353.1|91
1617618600000|2021-04-05 10:30:00|6359.5|6356.7|6352.5|6349.7|6360.5|6357.7|6351.1|6348.3|77
1617618900000|2021-04-05 10:35:00|6352.4|6349.6|6356.9|6354.1|6361.4|6358.6|6352.4|6349.6|227
1617619200000|2021-04-05 10:40:00|6357.4|6354.6|6359.8|6357|6363.4|6360.6|6356.7|6353.9|88
1617619500000|2021-04-05 10:45:00|6358.4|6355.6|6360|6357.2|6361|6358.2|6353.7|6350.9|60
1617619800000|2021-04-05 10:50:00|6359.7|6356.9|6361|6358.2|6361|6358.2|6354.4|6351.6|86
1617620100000|2021-04-05 10:55:00|6360.9|6358.1|6361.4|6358.6|6367.4|6364.6|6357|6354.2|363
1617620400000|2021-04-05 11:00:00|6361.5|6358.7|6369.9|6367.1|6374.4|6371.6|6360.3|6357|231
1617620700000|2021-04-05 11:05:00|6369.5|6366.7|6365.5|6362.7|6374.8|6372|6364.6|6361.8|199
1617621000000|2021-04-05 11:10:00|6365.6|6362.8|6370.9|6368.1|6372.4|6369.6|6364|6361.2|167
1617621300000|2021-04-05 11:15:00|6371|6368.2|6373.1|6370.3|6374.6|6371.8|6365.4|6362.6|116
1617621600000|2021-04-05 11:20:00|6373.2|6370.4|6366.6|6363.8|6373.6|6370.8|6364.7|6361.9|128
1617621900000|2021-04-05 11:25:00|6367|6364.2|6363.2|6360.4|6368|6365.2|6360.2|6357.4|112
1617622200000|2021-04-05 11:30:00|6363|6360.2|6364.6|6361.8|6366.6|6363.8|6353.7|6350.9|328
1617622500000|2021-04-05 11:35:00|6364.1|6361.3|6363.1|6360.3|6367.1|6364.3|6361.2|6358.4|234
1617622800000|2021-04-05 11:40:00|6363.2|6360.4|6349.2|6346.4|6363.6|6360.8|6345.6|6342.8|149
1617623100000|2021-04-05 11:45:00|6348.2|6345.4|6321.2|6318.4|6350.6|6347.8|6304.6|6301.8|2818
1617623400000|2021-04-05 11:50:00|6322|6319.2|6305.2|6302.4|6322|6319.2|6295.2|6292.4|2366
1617623700000|2021-04-05 11:55:00|6305.1|6302.3|6310.6|6307.8|6312.1|6309.3|6298.9|6296.1|644
1617624000000|2021-04-05 12:00:00|6309.8|6307|6317.6|6314.8|6318.1|6315.3|6304.5|6301.7|640
1617624300000|2021-04-05 12:05:00|6317.5|6314.7|6314.5|6311.7|6318.1|6315.3|6305.6|6302.8|665
1617624600000|2021-04-05 12:10:00|6314.6|6311.8|6314.6|6311.8|6316|6313.2|6303.7|6300.9|629
1617624900000|2021-04-05 12:15:00|6314.1|6311.3|6321.6|6318.8|6323.6|6320.8|6311|6308.2|442
1617625200000|2021-04-05 12:20:00|6321.7|6318.9|6329|6326.2|6331.6|6328.8|6318|6315.2|282
1617625500000|2021-04-05 12:25:00|6328.6|6325.8|6334|6331.2|6334.1|6331.3|6324.1|6321.3|194
1617625800000|2021-04-05 12:30:00|6333.6|6330.8|6353|6350.2|6353.5|6350.7|6330.6|6327.8|1205
1617626100000|2021-04-05 12:35:00|6352.6|6349.8|6365.4|6362.6|6367.5|6364.7|6346.6|6343.8|1155
1617626400000|2021-04-05 12:40:00|6365.7|6362.9|6364.3|6361.5|6378|6371.8|6356.5|6353.7|757
1617626700000|2021-04-05 12:45:00|6364|6361.2|6366.3|6363.5|6372.3|6369.5|6363.3|6360.5|302
1617627000000|2021-04-05 12:50:00|6366|6363.2|6385.8|6383|6392.7|6389.9|6361.5|6358.7|1018
1617627300000|2021-04-05 12:55:00|6385.7|6382.9|6372.6|6369.8|6392.3|6389.5|6371.4|6368.6|739
1617627600000|2021-04-05 13:00:00|6372.4|6369.6|6330.8|6328|6373.6|6370.8|6323.3|6320.5|2669
1617627900000|2021-04-05 13:05:00|6329.8|6327|6322.9|6320.1|6330.2|6327.4|6313|6310.2|1318
1617628200000|2021-04-05 13:10:00|6323|6320.2|6329.5|6326.7|6331.4|6328.6|6306.8|6304|2215
1617628500000|2021-04-05 13:15:00|6330.2|6327.4|6335.9|6333.1|6342.7|6339.9|6318.5|6315.7|1706
1617628800000|2021-04-05 13:20:00|6336.3|6333.5|6343.3|6340.5|6345.8|6343|6332.9|6330.1|661
1617629100000|2021-04-05 13:25:00|6342.7|6339.9|6351.1|6348.3|6353.1|6350.3|6334.6|6331.8|736
1617629400000|2021-04-05 13:30:00|6351.7|6348.9|6344.7|6341.9|6359|6355.2|6333.3|6330.5|989
1617629700000|2021-04-05 13:35:00|6345.1|6342.3|6334.3|6331.5|6345.1|6342.3|6331.8|6329|1113
1617630000000|2021-04-05 13:40:00|6334.2|6331.4|6324.3|6321.5|6345.1|6342.3|6323.3|6320.5|1270
1617630300000|2021-04-05 13:45:00|6324.7|6321.9|6333.2|6330.4|6336.7|6333.9|6313.8|6310.9|829
1617630600000|2021-04-05 13:50:00|6332.3|6329.5|6352.5|6349.7|6355.1|6352.3|6327.5|6324.7|1361
1617630900000|2021-04-05 13:55:00|6351.7|6348.9|6338.3|6335.5|6357.5|6354.7|6330.8|6328|824
1617631200000|2021-04-05 14:00:00|6338.2|6335.4|6326.1|6323.3|6338.2|6335.4|6320.3|6317.5|914
1617631500000|2021-04-05 14:05:00|6326.3|6323.5|6315.9|6313.1|6327.1|6324.3|6314.2|6311.4|1347
1617631800000|2021-04-05 14:10:00|6315.5|6312.7|6324.2|6321.4|6330.1|6327.3|6306.3|6303.5|1760
1617632100000|2021-04-05 14:15:00|6324.1|6321.3|6316.6|6313.8|6324.5|6321.7|6312.6|6309.8|820
1617632400000|2021-04-05 14:20:00|6316.8|6314|6310.1|6307.3|6322.5|6319.7|6305.7|6302.3|1663
1617632700000|2021-04-05 14:25:00|6310.3|6307.5|6308.7|6305.9|6324.5|6321.7|6307.7|6304.9|741
1617633000000|2021-04-05 14:30:00|6309.1|6306.3|6300.8|6298|6320.1|6317.3|6300.8|6298|964
1617633300000|2021-04-05 14:35:00|6300.7|6297.9|6313.5|6310.7|6315.9|6313.1|6294.6|6291.8|1517
1617633600000|2021-04-05 14:40:00|6313.1|6310.3|6324.9|6322.1|6330.3|6327.5|6308.6|6305.8|959
1617633900000|2021-04-05 14:45:00|6325|6322.2|6307.6|6304.8|6327.5|6324.7|6306.5|6303.7|1098
1617634200000|2021-04-05 14:50:00|6307.5|6304.7|6304.9|6302.1|6308|6305.2|6294.4|6291.6|1717
1617634500000|2021-04-05 14:55:00|6304.4|6301.6|6267.5|6264.7|6305.5|6302.7|6264.9|6262.1|3562
1617634800000|2021-04-05 15:00:00|6266.7|6263.9|6273.7|6270.9|6280.6|6277.8|6261.8|6259|3370
1617635100000|2021-04-05 15:05:00|6273.6|6270.8|6271.1|6268.3|6280.1|6277.3|6267.7|6264.9|1568
1617635400000|2021-04-05 15:10:00|6270.7|6267.9|6284.3|6281.5|6288.4|6285.6|6266.6|6263.8|1548
1617635700000|2021-04-05 15:15:00|6283.3|6280.5|6262.6|6259.8|6283.3|6280.5|6260.6|6257.8|2044
1617636000000|2021-04-05 15:20:00|6262.2|6259.4|6276.2|6273.4|6283.2|6280.4|6255.3|6252.5|2259
1617636300000|2021-04-05 15:25:00|6275.8|6273|6283.7|6280.9|6285.4|6282.6|6268.9|6266.1|1838
1617636600000|2021-04-05 15:30:00|6283.2|6280.4|6279.2|6276.4|6287.2|6284.4|6277.3|6274.5|1132
1617636900000|2021-04-05 15:35:00|6279.1|6276.3|6270.8|6268|6279.6|6276.8|6266.1|6263.3|935
1617637200000|2021-04-05 15:40:00|6271.2|6268.4|6264.3|6261.5|6271.2|6268.4|6255.1|6252.3|2119
1617637500000|2021-04-05 15:45:00|6264.4|6261.6|6250.1|6247.3|6264.4|6261.6|6247.8|6245|3780
1617637800000|2021-04-05 15:50:00|6250.6|6247.8|6245.6|6242.8|6260.6|6257.8|6245.6|6242.8|935
1617638100000|2021-04-05 15:55:00|6246.6|6243.8|6259.1|6256.3|6262.5|6259.7|6245.6|6242.8|857
1617638400000|2021-04-05 16:00:00|6258.7|6255.9|6258.8|6256|6262.4|6259.6|6248.1|6245.3|916
1617638700000|2021-04-05 16:05:00|6258.4|6255.6|6260.4|6257.6|6264.3|6261.5|6254.9|6252.1|524
1617639000000|2021-04-05 16:10:00|6260.8|6258|6244.5|6241.7|6264.3|6261.5|6244.5|6241.7|1235
1617639300000|2021-04-05 16:15:00|6244.9|6242.1|6220.7|6217.9|6251|6248.2|6214.7|6211.9|3406
1617639600000|2021-04-05 16:20:00|6220.6|6217.8|6187.8|6185|6220.6|6217.8|6181.8|6179|5281
1617639900000|2021-04-05 16:25:00|6188|6185.2|6182.8|6180|6200.6|6197.8|6181.7|6178.9|2247
1617640200000|2021-04-05 16:30:00|6183.2|6180.4|6166.7|6163.9|6185.7|6182.9|6160.8|6158|3014
1617640500000|2021-04-05 16:35:00|6166.8|6164|6151.8|6149|6170.2|6167.4|6144.7|6141.9|2966
1617640800000|2021-04-05 16:40:00|6152.3|6149.5|6150.8|6148|6160.3|6157.5|6144.7|6141.9|1853
1617641100000|2021-04-05 16:45:00|6150.7|6147.9|6145.6|6142.8|6154.6|6151.8|6144.5|6141.7|3446
1617641400000|2021-04-05 16:50:00|6145.7|6142.9|6149|6146.2|6154.3|6151.5|6144.5|6141.7|2120
1617641700000|2021-04-05 16:55:00|6148.6|6145.8|6127.6|6124.8|6149.6|6146.8|6125.2|6122.4|3372
1617642000000|2021-04-05 17:00:00|6128.4|6125.6|6133|6130.2|6137.6|6134.8|6119.6|6116.8|2197
1617642300000|2021-04-05 17:05:00|6132.6|6129.8|6167.4|6164.6|6170.4|6167.6|6125.6|6122.8|3014
1617642600000|2021-04-05 17:10:00|6167.7|6164.9|6153.4|6150.6|6169.4|6166.6|6147.5|6144.7|1105
1617642900000|2021-04-05 17:15:00|6153.7|6150.9|6177.5|6174.7|6179|6175.1|6151.7|6148.9|2354
1617643200000|2021-04-05 17:20:00|6177.4|6174.6|6168.6|6165.8|6185|6182.2|6168.6|6165.8|1573
1617643500000|2021-04-05 17:25:00|6169.5|6166.7|6161|6158.2|6173.5|6170.7|6155.2|6152.4|3678
1617643800000|2021-04-05 17:30:00|6160.6|6157.8|6180.6|6177.8|6184.6|6181.8|6155|6152.2|1802
1617644100000|2021-04-05 17:35:00|6180.5|6177.7|6172.9|6170.1|6181.1|6178.3|6169.6|6166.8|950
1617644400000|2021-04-05 17:40:00|6173.4|6170.6|6178.9|6176.1|6180.1|6177.3|6165.6|6162.8|830
1617644700000|2021-04-05 17:45:00|6178.6|6175.8|6188.9|6186.1|6196.9|6194.1|6177.2|6174.4|1033
1617645000000|2021-04-05 17:50:00|6189.2|6186.4|6189.1|6186.3|6198.9|6196.1|6183.6|6180.8|723
1617645300000|2021-04-05 17:55:00|6188.9|6186.1|6195.5|6192.7|6202.4|6199.6|6185.5|6182.7|857
1617645600000|2021-04-05 18:00:00|6195.2|6192.4|6207.9|6205.1|6215.3|6212.5|6185|6182.2|2605
1617645900000|2021-04-05 18:05:00|6207.5|6204.7|6205.7|6202.9|6215.4|6212.6|6200.5|6197.7|1779
1617646200000|2021-04-05 18:10:00|6205.3|6202.5|6189.7|6186.9|6209.3|6206.5|6185.3|6182.5|1257
1617646500000|2021-04-05 18:15:00|6189.8|6187|6200.2|6197.4|6201.9|6199.1|6189.4|6186.6|1342
1617646800000|2021-04-05 18:20:00|6200.6|6197.8|6196.8|6194|6217.2|6214.4|6193.8|6191|2094
1617647100000|2021-04-05 18:25:00|6197.3|6194.5|6215.4|6212.6|6218.6|6215.8|6193|6190.2|6711
1617647400000|2021-04-05 18:30:00|6215|6212.2|6218.5|6215.7|6226.4|6223.6|6214.5|6211.7|3578
1617647700000|2021-04-05 18:35:00|6219|6216.2|6226.3|6223.5|6226.3|6223.5|6216.4|6213.6|1464
1617648000000|2021-04-05 18:40:00|6225.9|6223.1|6226.9|6224.1|6233.3|6230.5|6224.9|6222.1|834
1617648300000|2021-04-05 18:45:00|6227.3|6224.5|6224.5|6221.7|6228.5|6225.7|6221.9|6219.1|354
1617648600000|2021-04-05 18:50:00|6224.9|6222.1|6220.5|6217.7|6225.4|6222.6|6216.5|6213.7|393
1617648900000|2021-04-05 18:55:00|6221|6218.2|6218.9|6216.1|6221.5|6218.7|6215.5|6212.7|314
1617649200000|2021-04-05 19:00:00|6219.1|6216.3|6217.5|6214.7|6221.1|6218.3|6213.7|6210.9|155
1617649500000|2021-04-05 19:05:00|6217.7|6214.9|6221|6218.2|6221.5|6218.7|6216.6|6213.8|186
1617649800000|2021-04-05 19:10:00|6220.9|6218.1|6220.6|6217.8|6221.6|6218.8|6218.1|6215.3|127
1617650100000|2021-04-05 19:15:00|6220.5|6217.7|6220.1|6217.3|6221.5|6218.7|6214.9|6212.1|269
1617650400000|2021-04-05 19:20:00|6219.7|6216.9|6216.3|6213.5|6219.9|6217.1|6214.9|6212.1|70
1617650700000|2021-04-05 19:25:00|6216.4|6213.6|6214.3|6211.5|6219.5|6216.7|6212.4|6209.6|198
1617651000000|2021-04-05 19:30:00|6215.1|6212.3|6210.2|6207.4|6218.3|6215.5|6208.2|6205.4|738
1617651300000|2021-04-05 19:35:00|6210.6|6207.8|6214.9|6212.1|6217.2|6214.4|6210.2|6207.4|279
1617651600000|2021-04-05 19:40:00|6214.6|6211.8|6216.9|6214.1|6221.4|6218.6|6211.9|6209.1|361
1617651900000|2021-04-05 19:45:00|6217.2|6214.4|6217.5|6214.7|6221.2|6218.4|6210.5|6207.7|553
1617652200000|2021-04-05 19:50:00|6217.1|6214.3|6220.6|6217.8|6221.3|6218.5|6215.5|6212.7|37
1617652500000|2021-04-05 19:55:00|6220.5|6217.7|6218|6215.2|6220.6|6217.8|6217.1|6214.3|116
1617652800000|2021-04-05 20:00:00|6217.8|6215|6218.6|6215.8|6221.6|6218.8|6217.5|6214.7|189
1617653100000|2021-04-05 20:05:00|6218.5|6215.7|6220.6|6217.8|6221.5|6218.7|6217.1|6214.3|54
1617653400000|2021-04-05 20:10:00|6220.4|6217.6|6221.4|6218.6|6221.4|6218.6|6219.6|6216.8|87
1617653700000|2021-04-05 20:15:00|6221.6|6218.8|6219.1|6216.3|6221.6|6218.8|6218.6|6215.8|168
1617654000000|2021-04-05 20:20:00|6218.6|6215.8|6219.1|6216.3|6220.1|6217.3|6215.6|6212.8|49
1617654300000|2021-04-05 20:25:00|6219.4|6216.6|6219.4|6216.6|6221.4|6218.6|6219.1|6216.3|125
1617654600000|2021-04-05 20:30:00|6220.4|6217.6|6218|6215.2|6220.5|6217.7|6217.5|6214.7|43
1617654900000|2021-04-05 20:35:00|6218.4|6215.6|6219.5|6216.7|6220.5|6217.7|6215.5|6212.7|109
1617655200000|2021-04-05 20:40:00|6219.7|6216.9|6220.4|6217.6|6221.5|6218.7|6218.5|6215.7|279
1617655500000|2021-04-05 20:45:00|6220.2|6217.4|6216.8|6214|6221.5|6218.7|6214.4|6211.6|159
1617655800000|2021-04-05 20:50:00|6216.4|6213.6|6215.6|6212.8|6217.5|6214.7|6214.8|6212|33
1617656100000|2021-04-05 20:55:00|6215.4|6212.6|6221.5|6211.5|6222|6216.6|6215.4|6211.3|114
1617656400000|2021-04-05 21:00:00|6218.9|6214.9|6220.9|6216.9|6223.5|6218|6218.9|6212.9|13
1617656700000|2021-04-05 21:05:00|||||||||36
1617657000000|2021-04-05 21:10:00|||||||||2
1617657300000|2021-04-05 21:15:00|6221|6217|6221|6217|6221|6217|6221|6217|16
1617657900000|2021-04-05 21:25:00|6220.8|6218|6220.9|6218.1|6220.9|6218.1|6220.8|6218|15
1617658200000|2021-04-05 21:30:00|6219.3|6216.5|6218.8|6216|6219.3|6216.5|6218.8|6216|65
1617658500000|2021-04-05 21:35:00|6220.9|6218.1|6227|6217|6228.4|6223.5|6220.9|6215.5|102
1617658800000|2021-04-05 21:40:00|6226.5|6216.5|6226.5|6216.5|6226.5|6216.5|6226.5|6216.5|1
1617659100000|2021-04-05 21:45:00|6223|6219|6223.5|6213.5|6226.5|6221|6223|6213.5|24
1617659400000|2021-04-05 21:50:00|6223.1|6213.1|6224|6214|6224|6214|6223|6213|4
1617659700000|2021-04-05 21:55:00|6224.4|6214.4|6223.5|6213.5|6225.5|6219|6223|6213.5|6
1617667200000|2021-04-06 00:00:00|6225.8|6221.8|6232|6229.2|6237.8|6234.7|6223.7|6220.9|285
1617667500000|2021-04-06 00:05:00|6232.7|6229.9|6238.5|6235.7|6243.1|6239.7|6231|6228.2|232
1617667800000|2021-04-06 00:10:00|6238.7|6235.9|6237.6|6234.8|6240.4|6237.6|6234.6|6231.8|98
1617668100000|2021-04-06 00:15:00|6236.6|6233.8|6232.1|6229.3|6239|6236.2|6231.6|6228.8|114
1617668400000|2021-04-06 00:20:00|6231.8|6229|6228.9|6226.1|6234.6|6231|6227.9|6225.1|87
1617668700000|2021-04-06 00:25:00|6231.6|6228.8|6230.8|6228|6232.9|6230.1|6226.9|6224.1|120
1617669000000|2021-04-06 00:30:00|6230.9|6228.1|6225.9|6223.1|6232.6|6229.8|6223.1|6220.3|83
1617669300000|2021-04-06 00:35:00|6222.9|6220.1|6222.9|6220.1|6229|6225.1|6221.9|6219|174
1617669600000|2021-04-06 00:40:00|6222.7|6219.9|6209.9|6207.1|6222.7|6219.9|6209.9|6207.1|283
1617669900000|2021-04-06 00:45:00|6209.7|6206.9|6204.7|6201.9|6210|6206.9|6200.7|6197.7|318
1617670200000|2021-04-06 00:50:00|6204.9|6202.1|6205.9|6203.1|6208.7|6205.2|6200.9|6198|67
1617670500000|2021-04-06 00:55:00|6205.7|6202.9|6220.7|6217.9|6222.8|6219.9|6205.7|6202.9|314
1617670800000|2021-04-06 01:00:00|6221.7|6217.7|6287.9|6283.9|6293.2|6289.8|6220.7|6217.7|2798
1617671100000|2021-04-06 01:05:00|6287.7|6284.9|6292.7|6289.9|6295.1|6292.3|6279.8|6276.8|653
1617671400000|2021-04-06 01:10:00|6292.8|6290|6288.7|6285.9|6296.1|6292.9|6283.2|6277.3|509
1617671700000|2021-04-06 01:15:00|6288.2|6285.4|6300.1|6297.3|6303.6|6300.5|6282.7|6279.7|550
1617672000000|2021-04-06 01:20:00|6300.5|6297.7|6276.8|6272.8|6302.8|6299.4|6274.1|6271|387
1617672300000|2021-04-06 01:25:00|6275.8|6273|6290.2|6286.2|6294.2|6290.5|6275.8|6271.8|369
1617672600000|2021-04-06 01:30:00|6289.9|6285.9|6286.9|6284.1|6299.8|6296.9|6283.4|6280.4|434
1617672900000|2021-04-06 01:35:00|6287.2|6283.2|6294.8|6292|6295.9|6292.6|6282.9|6279|167
1617673200000|2021-04-06 01:40:00|6294.7|6291.9|6287.9|6285.1|6296.9|6293.9|6284.9|6282.1|212
1617673500000|2021-04-06 01:45:00|6287.8|6285|6291.8|6289|6298.9|6295.1|6285.9|6283.1|498
1617673800000|2021-04-06 01:50:00|6292|6288|6283.1|6279.1|6292|6288.2|6276.4|6273.6|246
1617674100000|2021-04-06 01:55:00|6282|6279.2|6287.1|6283.1|6287.4|6284.6|6277.9|6275.1|231
1617674400000|2021-04-06 02:00:00|6286.1|6282.1|6278.9|6276.1|6286.1|6282.4|6278.8|6275|68
1617674700000|2021-04-06 02:05:00|6279.1|6275.1|6276|6273.2|6279.1|6276.1|6275.4|6272.6|56
1617675000000|2021-04-06 02:10:00|6275.9|6273.1|6268.2|6265.4|6277|6274.2|6266.8|6264|181
1617675300000|2021-04-06 02:15:00|6267.9|6265.1|6267.9|6265.1|6268.4|6265.6|6259.4|6256.6|316
1617675600000|2021-04-06 02:20:00|6268|6265.2|6267|6264.2|6268.4|6265.6|6262.9|6260.1|158
1617675900000|2021-04-06 02:25:00|6266.5|6263.7|6266|6263.2|6269.4|6266.6|6265.9|6263.1|90
1617676200000|2021-04-06 02:30:00|6267|6263|6279|6275|6280.5|6277.1|6264.9|6262.1|317
1617676500000|2021-04-06 02:35:00|6279.1|6275.1|6276.9|6274.1|6280.9|6277.2|6271.9|6268.1|219
1617676800000|2021-04-06 02:40:00|6277.1|6273.1|6277.9|6275.1|6278.9|6275.2|6271.5|6268.7|85
1617677100000|2021-04-06 02:45:00|6279|6276.2|6279|6276.2|6281|6278.1|6275.9|6272|58
1617677400000|2021-04-06 02:50:00|6278.6|6275.8|6284.9|6282.1|6285.1|6282.3|6276.9|6274.1|53
1617677700000|2021-04-06 02:55:00|6283|6280.2|6281|6278.2|6284.1|6281|6274.4|6271|195
1617678000000|2021-04-06 03:00:00|6280.8|6278|6284.6|6281.8|6289.4|6286.6|6277.8|6274|196
1617678300000|2021-04-06 03:05:00|6284.8|6282|6276.1|6273.3|6284.9|6282|6276.1|6273.3|660
1617678600000|2021-04-06 03:10:00|6276|6273.2|6268.9|6266.1|6276|6273.2|6268.9|6266.1|341
1617678900000|2021-04-06 03:15:00|6267.4|6264.6|6262.1|6258.1|6267.4|6264.6|6256.4|6253.6|554
1617679200000|2021-04-06 03:20:00|6261.1|6258.3|6259.1|6256.3|6267.1|6264.3|6257.1|6254.2|446
1617679500000|2021-04-06 03:25:00|6259.3|6255.3|6263.6|6260.8|6267.1|6263.7|6258.6|6255.3|159
1617679800000|2021-04-06 03:30:00|6264.1|6261.3|6264.1|6260.1|6265|6262.2|6256.4|6253.6|33
1617680100000|2021-04-06 03:35:00|6263.1|6260.3|6261.1|6258.3|6263.1|6260.3|6259.1|6256.1|12
1617680400000|2021-04-06 03:40:00|6261.3|6257.3|6262.1|6259.3|6263.2|6260|6260|6256.2|10
1617680700000|2021-04-06 03:45:00|6262.8|6260|6265|6262.2|6267.1|6263.5|6262.8|6260|35
1617681000000|2021-04-06 03:50:00|6264.3|6261.5|6263.8|6261|6264.8|6262|6259.1|6256.2|87
1617681300000|2021-04-06 03:55:00|6264|6261.2|6266.1|6263.3|6267.1|6263.7|6262|6259.2|89
1617681600000|2021-04-06 04:00:00|6266|6263.2|6256.6|6253.8|6266.5|6263.7|6256.1|6253.3|132
1617681900000|2021-04-06 04:05:00|6256.1|6253.3|6254.2|6251.4|6257.7|6254.7|6252.6|6249.8|178
1617682200000|2021-04-06 04:10:00|6254.6|6251.8|6257.8|6255|6259.3|6256.5|6251.1|6248.2|132
1617682500000|2021-04-06 04:15:00|6258.8|6254.8|6257.8|6255|6259.8|6256.1|6257.4|6254.6|1
1617682800000|2021-04-06 04:20:00|6257.3|6254.5|6255.3|6252.5|6257.7|6254.9|6255.2|6252.4|11
1617683100000|2021-04-06 04:25:00|6255.4|6252.6|6255.9|6253.1|6256.8|6254|6253.8|6250|16
1617683400000|2021-04-06 04:30:00|6256.3|6253.5|6257.8|6255|6258.3|6255.5|6255.3|6251.9|31
1617683700000|2021-04-06 04:35:00|6258|6254|6256.9|6254.1|6258|6254.5|6254.9|6252|19
1617684000000|2021-04-06 04:40:00|6258.2|6255.4|6260.8|6258|6261.9|6259|6256.9|6254.1|41
1617684300000|2021-04-06 04:45:00|6260.4|6257.6|6256.8|6254|6260.4|6257.6|6253.9|6251|38
1617684600000|2021-04-06 04:50:00|6256.4|6253.6|6241.8|6239|6256.4|6253.6|6240.8|6238|322
1617684900000|2021-04-06 04:55:00|6242|6238|6247.8|6245|6248.3|6245.5|6238.8|6232.5|129
1617685200000|2021-04-06 05:00:00|6248.3|6245.5|6238.3|6235.5|6248.9|6245.9|6236.4|6233.6|129
1617685500000|2021-04-06 05:05:00|6237.9|6235.1|6236.8|6234|6239.3|6236.5|6235.3|6232.5|70
1617685800000|2021-04-06 05:10:00|6236.9|6234.1|6240.9|6238.1|6242.7|6239.9|6236.9|6234|32
1617686100000|2021-04-06 05:15:00|6241.3|6238.5|6240.8|6238|6243|6239.9|6238.9|6236.1|19
1617686400000|2021-04-06 05:20:00|6240.9|6238.1|6246.9|6244.1|6248|6245|6240.8|6238|43
1617686700000|2021-04-06 05:25:00|6246.8|6244|6239.1|6236.3|6246.8|6244|6238.3|6235.5|115
1617687000000|2021-04-06 05:30:00|6239.3|6236.5|6246.9|6244.1|6253.8|6251|6239.3|6236.5|279
1617687300000|2021-04-06 05:35:00|6247.3|6244.5|6245.8|6243|6249|6246|6242.3|6239.5|71
1617687600000|2021-04-06 05:40:00|6245.9|6243.1|6250.3|6247.5|6250.3|6247.5|6244.9|6242.1|37
1617687900000|2021-04-06 05:45:00|6251.8|6249|6261.8|6259|6263.4|6260.6|6248.3|6245|157
1617688200000|2021-04-06 05:50:00|6260.8|6258|6275.1|6272.3|6275.1|6272.3|6255.9|6253|455
1617688500000|2021-04-06 05:55:00|6274.1|6271.3|6265.5|6262.7|6274.1|6271.3|6264.1|6261.3|205
1617688800000|2021-04-06 06:00:00|6266|6263.2|6278.1|6275.3|6279.3|6276.5|6261.5|6258.7|540
1617689100000|2021-04-06 06:05:00|6278.6|6275.8|6270.1|6267.3|6284.4|6281.6|6270.1|6266.4|295
1617689400000|2021-04-06 06:10:00|6270.3|6267.5|6270.8|6268|6274.9|6272.1|6269|6266.2|194
1617689700000|2021-04-06 06:15:00|6270.9|6268.1|6285.2|6282.4|6286.1|6283.3|6265.3|6262.5|619
1617690000000|2021-04-06 06:20:00|6285.7|6282.9|6285.6|6282.8|6286.9|6284.1|6281.4|6278.3|309
1617690300000|2021-04-06 06:25:00|6285.7|6282.9|6298.1|6295.3|6304.2|6301.3|6285.7|6282.9|487
1617690600000|2021-04-06 06:30:00|6298.5|6295.7|6284|6281.2|6298.5|6295.7|6282.1|6279.3|609
1617690900000|2021-04-06 06:35:00|6283.6|6280.8|6284.7|6281.9|6286.6|6283.8|6278.4|6275.6|281
1617691200000|2021-04-06 06:40:00|6284.6|6281.8|6284.6|6281.8|6289.6|6286.8|6281|6278.2|154
1617691500000|2021-04-06 06:45:00|6285|6282.2|6279.5|6276.7|6287.7|6284.8|6271.1|6268.3|211
1617691800000|2021-04-06 06:50:00|6279|6276.2|6280|6277.2|6283.7|6280.5|6275|6272.2|100
1617692100000|2021-04-06 06:55:00|6279.8|6277|6270.8|6268|6283.3|6280.5|6270.2|6267.4|285
1617692400000|2021-04-06 07:00:00|6270.7|6267.9|6268.8|6266|6284.8|6281.8|6268.3|6265.5|332
1617692700000|2021-04-06 07:05:00|6268.4|6265.6|6266.7|6263.9|6271.8|6269|6254.4|6251.6|1172
1617693000000|2021-04-06 07:10:00|6266.8|6264|6264.2|6261.4|6273.2|6270.4|6258.2|6255.4|381
1617693300000|2021-04-06 07:15:00|6264.9|6262.1|6260.8|6258|6268.3|6265.5|6254.2|6251.4|620
1617693600000|2021-04-06 07:20:00|6261.2|6258.4|6283.9|6281.1|6288|6283.1|6259.8|6257|1146
1617693900000|2021-04-06 07:25:00|6284.3|6281.5|6285.9|6283.1|6296.1|6293.3|6284.1|6281.3|1654
1617694200000|2021-04-06 07:30:00|6285.7|6282.9|6279.9|6277.1|6292.7|6289.9|6274.4|6271.6|679
1617694500000|2021-04-06 07:35:00|6280.4|6277.6|6289.7|6286.9|6295.3|6292.5|6277.6|6274.8|499
1617694800000|2021-04-06 07:40:00|6290.4|6287.6|6290.9|6288.1|6294.8|6292|6287.6|6284.8|614
1617695100000|2021-04-06 07:45:00|6291.3|6288.5|6297.3|6294.5|6298.8|6296|6283.7|6280.9|401
1617695400000|2021-04-06 07:50:00|6297.2|6294.4|6300.7|6297.9|6302.7|6299.9|6290.7|6287.9|653
1617695700000|2021-04-06 07:55:00|6298.7|6295.9|6319|6316.2|6325.4|6322.6|6297.7|6294.9|2593
1617696000000|2021-04-06 08:00:00|6319.4|6316.6|6324.8|6322|6330.2|6327.4|6315|6312|1490
1617696300000|2021-04-06 08:05:00|6325|6322.2|6321.4|6318.6|6328.8|6326|6318.9|6316.1|1036
1617696600000|2021-04-06 08:10:00|6322.5|6319.7|6308|6305.2|6324.5|6321.7|6307.9|6305.1|1095
1617696900000|2021-04-06 08:15:00|6308.4|6305.6|6313.4|6310.6|6316.4|6313.6|6304.2|6301.4|2374
1617697200000|2021-04-06 08:20:00|6313|6310.2|6315.3|6312.5|6321.2|6318.4|6310.7|6307.9|1746
1617697500000|2021-04-06 08:25:00|6315.2|6312.4|6306.4|6303.6|6315.2|6312.4|6304.4|6301.6|2637
1617697800000|2021-04-06 08:30:00|6307.2|6304.4|6307.5|6304.7|6310.5|6307.7|6301.4|6298.6|2891
1617698100000|2021-04-06 08:35:00|6307.4|6304.6|6300.6|6297.8|6309.4|6306.6|6298.6|6295.8|977
1617698400000|2021-04-06 08:40:00|6301.1|6298.3|6308.9|6306.1|6309.5|6306.7|6298.1|6295.3|650
1617698700000|2021-04-06 08:45:00|6309.4|6306.6|6323.1|6320.3|6327.1|6324.3|6305.4|6302.6|1130
1617699000000|2021-04-06 08:50:00|6324|6321.2|6328.1|6325.3|6337|6334.2|6322.5|6319.7|1238
1617699300000|2021-04-06 08:55:00|6328.3|6325.5|6339.3|6336.5|6342.1|6339.3|6328.3|6325.5|761
1617699600000|2021-04-06 09:00:00|6339.1|6336.3|6341.1|6338.3|6342.1|6339.3|6333.1|6330.3|1122
1617699900000|2021-04-06 09:05:00|6341.7|6338.9|6344.1|6341.3|6349.5|6346.7|6340.1|6337.3|1576
1617700200000|2021-04-06 09:10:00|6344.5|6341.7|6335.2|6332.4|6346.2|6343.4|6334.1|6331.3|885
1617700500000|2021-04-06 09:15:00|6335.4|6332.6|6344.1|6341.3|6345.2|6342.4|6335.4|6332.6|551
1617700800000|2021-04-06 09:20:00|6344.9|6342.1|6336.6|6333.8|6346.1|6343.3|6333|6330.2|734
1617701100000|2021-04-06 09:25:00|6337.1|6334.3|6345.1|6342.3|6345.2|6342.4|6333|6330.2|684
1617701400000|2021-04-06 09:30:00|6345.2|6342.4|6351.1|6348.3|6352.2|6349.4|6344.2|6341.4|978
1617701700000|2021-04-06 09:35:00|6351.2|6348.4|6356.7|6353.9|6357.3|6354.5|6338.3|6335.5|742
1617702000000|2021-04-06 09:40:00|6356.8|6354|6356|6353.2|6362.2|6359.4|6353.3|6350.5|662
1617702300000|2021-04-06 09:45:00|6357.3|6354.5|6360.5|6357.7|6360.5|6357.7|6351.3|6348.5|291
1617702600000|2021-04-06 09:50:00|6361.3|6358.5|6378.2|6375.4|6382.6|6379.8|6361.3|6358.5|3048
1617702900000|2021-04-06 09:55:00|6378.1|6375.3|6353.3|6350.5|6382.1|6379.3|6353.3|6350.5|2010
1617703200000|2021-04-06 10:00:00|6352.3|6349.5|6338.9|6336.1|6359.2|6356.4|6338.1|6334.5|1265
1617703500000|2021-04-06 10:05:00|6339.4|6336.6|6331.7|6328.9|6342.2|6339.4|6326.9|6324.1|1429
1617703800000|2021-04-06 10:10:00|6330.8|6328|6329.8|6327|6338.7|6335.9|6325.3|6322.5|1232
1617704100000|2021-04-06 10:15:00|6329.2|6326.4|6312.1|6309.3|6332.8|6330|6310.7|6307.9|2086
1617704400000|2021-04-06 10:20:00|6311.7|6308.9|6311.4|6308.6|6312.3|6309.5|6300.7|6297.9|2264
1617704700000|2021-04-06 10:25:00|6311.1|6308.3|6307.7|6304.9|6314.4|6311.6|6299.7|6296.9|888
1617705000000|2021-04-06 10:30:00|6306.9|6304.1|6282.9|6280.1|6308.2|6305.4|6282.9|6280.1|1420
1617705300000|2021-04-06 10:35:00|6282.5|6279.7|6288.7|6285.9|6289|6286.2|6267.9|6265.1|2382
1617705600000|2021-04-06 10:40:00|6288.5|6285.7|6300.8|6298|6302.8|6300|6287|6284.2|1107
1617705900000|2021-04-06 10:45:00|6300.4|6297.6|6289.2|6286.4|6300.8|6298|6289.2|6286.4|498
1617706200000|2021-04-06 10:50:00|6289.4|6286.6|6287.2|6284.4|6292.8|6290|6279.4|6276.6|533
1617706500000|2021-04-06 10:55:00|6287.4|6284.6|6280.8|6278|6287.4|6284.6|6272.4|6269.6|308
1617706800000|2021-04-06 11:00:00|6279.7|6276.9|6257.3|6254.5|6285.8|6283|6254|6251.2|1974
1617707100000|2021-04-06 11:05:00|6256.7|6253.9|6266|6263.2|6274|6271.2|6254.3|6251.5|1007
1617707400000|2021-04-06 11:10:00|6265.5|6262.7|6290.1|6287.3|6291.6|6288.8|6264.1|6261.3|673
1617707700000|2021-04-06 11:15:00|6290.5|6287.7|6298.3|6295.5|6299.9|6297.1|6285.8|6283|737
1617708000000|2021-04-06 11:20:00|6298.4|6295.6|6306.8|6304|6308.2|6305.3|6293.9|6291.1|422
1617708300000|2021-04-06 11:25:00|6307.1|6304.3|6307.8|6305|6315.5|6312.7|6300.6|6297.8|489
1617708600000|2021-04-06 11:30:00|6307.9|6305.1|6305.8|6303|6315.8|6313|6302.9|6300.1|608
1617708900000|2021-04-06 11:35:00|6305.3|6302.5|6288.8|6286|6306.8|6304|6287.8|6285|762
1617709200000|2021-04-06 11:40:00|6288.7|6285.9|6302.1|6299.3|6302.2|6299.4|6281.4|6278.6|1193
1617709500000|2021-04-06 11:45:00|6301.7|6298.9|6296.4|6293.6|6302.7|6299.9|6295.9|6293.1|301
1617709800000|2021-04-06 11:50:00|6296.7|6293.9|6297.1|6294.3|6302.1|6299.3|6295.7|6292.9|426
1617710100000|2021-04-06 11:55:00|6297.5|6294.7|6290|6287.2|6299.4|6296.6|6272.9|6270.1|1089
1617710400000|2021-04-06 12:00:00|6290.1|6287.3|6294.1|6291.3|6302|6299.2|6289.1|6286.3|587
1617710700000|2021-04-06 12:05:00|6294.7|6291.9|6302.6|6299.8|6302.6|6299.8|6294.6|6291.8|907
1617711000000|2021-04-06 12:10:00|6302.5|6299.7|6303.8|6301|6312.5|6309.7|6297.1|6294.3|1186
1617711300000|2021-04-06 12:15:00|6304.2|6301.4|6309.8|6307|6310.2|6307.4|6300.2|6297.4|576
1617711600000|2021-04-06 12:20:00|6310.6|6307.8|6308.7|6305.9|6314.2|6311.4|6304.8|6302|659
1617711900000|2021-04-06 12:25:00|6308.6|6305.8|6327.2|6324.4|6327.6|6324.8|6307.6|6304.8|1557
1617712200000|2021-04-06 12:30:00|6327.8|6325|6318.5|6315.7|6330.6|6327.8|6316.8|6314|2457
1617712500000|2021-04-06 12:35:00|6317.8|6315|6319.1|6316.3|6327.3|6324.5|6317.1|6314.3|972
1617712800000|2021-04-06 12:40:00|6319.8|6317|6304.7|6301.9|6321.5|6318.7|6300.7|6297.9|2002
1617713100000|2021-04-06 12:45:00|6303.7|6300.9|6284.3|6281.5|6311.7|6308.9|6276.1|6273.3|1966
1617713400000|2021-04-06 12:50:00|6282.9|6280.1|6278.9|6276.1|6292.9|6290.1|6272.6|6269.7|1762
1617713700000|2021-04-06 12:55:00|6279.2|6276.4|6284.4|6281.6|6297.8|6295|6279.2|6276.4|2300
1617714000000|2021-04-06 13:00:00|6284.3|6281.5|6310.9|6308.1|6328.7|6325.9|6283.1|6280.3|3087
1617714300000|2021-04-06 13:05:00|6310.6|6307.8|6319.1|6316.3|6329.1|6326.3|6309.6|6306.8|1950
1617714600000|2021-04-06 13:10:00|6318.7|6315.9|6308.3|6305.5|6328.3|6325.5|6306.3|6303.5|976
1617714900000|2021-04-06 13:15:00|6307.6|6304.8|6314|6311.2|6316.7|6313.9|6300.7|6297.9|783
1617715200000|2021-04-06 13:20:00|6313.8|6311|6339.7|6336.9|6340.7|6337.9|6313.7|6310.9|1629
1617715500000|2021-04-06 13:25:00|6339.5|6336.7|6347.5|6344.7|6348.7|6345.9|6339.5|6336.7|1065
1617715800000|2021-04-06 13:30:00|6347.2|6344.4|6353|6350.2|6354.7|6351.9|6341.3|6338.5|2341
1617716100000|2021-04-06 13:35:00|6353.4|6350.6|6355.7|6352.9|6361.4|6358.6|6349.9|6347.1|1712
1617716400000|2021-04-06 13:40:00|6355.5|6352.7|6351.7|6348.9|6364.8|6362|6344.7|6341.9|1548
1617716700000|2021-04-06 13:45:00|6351.5|6348.7|6346.8|6344|6363.4|6360.6|6343.7|6340.9|2060
1617717000000|2021-04-06 13:50:00|6347.5|6344.7|6364.6|6361.8|6368.6|6365.8|6347.3|6344.5|1395
1617717300000|2021-04-06 13:55:00|6365.4|6362.6|6362.6|6359.8|6371|6368.2|6359.1|6356.3|2061
1617717600000|2021-04-06 14:00:00|6362.3|6359.5|6361.4|6358.6|6377.8|6375|6360|6357.2|2487
1617717900000|2021-04-06 14:05:00|6361.5|6358.7|6382.4|6379.6|6384.4|6381.6|6360.3|6357.5|3721
1617718200000|2021-04-06 14:10:00|6383.3|6380.5|6382.5|6379.7|6387.4|6384.6|6379.4|6376.6|1497
1617718500000|2021-04-06 14:15:00|6381.8|6379|6379.5|6376.7|6385.4|6382.6|6374.5|6371.7|974
1617718800000|2021-04-06 14:20:00|6378.5|6375.7|6383.1|6380.3|6393.7|6390.9|6378.5|6375.7|2128
1617719100000|2021-04-06 14:25:00|6382.8|6380|6375|6372.2|6386.5|6383.7|6372.5|6369.7|2215
1617719400000|2021-04-06 14:30:00|6375.4|6372.6|6380.5|6377.7|6381.5|6378.7|6362.6|6359.8|2013
1617719700000|2021-04-06 14:35:00|6380.9|6378.1|6408.5|6405.7|6410.1|6407.3|6379.4|6376.6|4271
1617720000000|2021-04-06 14:40:00|6408.8|6406|6411|6408.2|6420|6417.2|6404.7|6401.9|3929
1617720300000|2021-04-06 14:45:00|6411.1|6408.3|6410.6|6407.8|6415.7|6412.9|6402.6|6399.8|1625
1617720600000|2021-04-06 14:50:00|6410.7|6407.9|6400.1|6397.3|6418.2|6415.4|6397.7|6394.9|2192
1617720900000|2021-04-06 14:55:00|6400.2|6397.4|6404.1|6401.3|6411.2|6408.4|6398.1|6395.3|1345
1617721200000|2021-04-06 15:00:00|6403.1|6400.3|6405|6402.2|6411.1|6408.3|6402.1|6399.3|1171
1617721500000|2021-04-06 15:05:00|6405.1|6402.3|6384.7|6381.9|6409.1|6406.3|6375.7|6372.9|2838
1617721800000|2021-04-06 15:10:00|6385.1|6382.3|6369.3|6366.5|6389.2|6386.4|6367.7|6364.9|2882
1617722100000|2021-04-06 15:15:00|6369.7|6366.9|6382.5|6379.7|6384.3|6381.5|6369.7|6366.9|1172
1617722400000|2021-04-06 15:20:00|6382.8|6380|6369|6366.2|6387.2|6384.4|6365.5|6362.7|2505
1617722700000|2021-04-06 15:25:00|6369.7|6366.9|6343.8|6341|6377.3|6374.5|6331.4|6328.6|8556
1617723000000|2021-04-06 15:30:00|6343.6|6340.8|6349.2|6346.4|6351.2|6348.4|6330.6|6327.8|4577
1617723300000|2021-04-06 15:35:00|6349.1|6346.3|6339.8|6337|6358.6|6355.8|6338.8|6336|2514
1617723600000|2021-04-06 15:40:00|6339.5|6336.7|6324.5|6321.7|6346.6|6343.8|6320.5|6317.7|4597
1617723900000|2021-04-06 15:45:00|6324.8|6322|6330.6|6327.8|6332.6|6329.8|6319.1|6316.3|1316
1617724200000|2021-04-06 15:50:00|6330.7|6327.9|6322.1|6319.3|6332.6|6329.8|6315.2|6312.4|1270
1617724500000|2021-04-06 15:55:00|6322.7|6319.9|6323.1|6320.3|6328.2|6325.4|6317.1|6314.3|736
1617724800000|2021-04-06 16:00:00|6322.7|6319.9|6327.1|6324.3|6328.1|6325.3|6318.1|6315.3|1418
1617725100000|2021-04-06 16:05:00|6326.7|6323.9|6325.1|6322.3|6336.9|6334.1|6321.2|6318.4|2054
1617725400000|2021-04-06 16:10:00|6324.7|6321.9|6312.4|6309.6|6324.7|6321.9|6310.2|6307.4|1219
1617725700000|2021-04-06 16:15:00|6312.1|6309.3|6309.8|6307|6317.4|6314.6|6306.4|6303.6|1491
1617726000000|2021-04-06 16:20:00|6310.5|6307.7|6328.8|6326|6329|6326.2|6310.5|6307.7|1758
1617726300000|2021-04-06 16:25:00|6328.7|6325.9|6317.8|6315|6331.9|6329.1|6317.7|6314.9|672
1617726600000|2021-04-06 16:30:00|6316.9|6314.1|6301.4|6298.6|6316.9|6314.1|6292.9|6290.1|3326
1617726900000|2021-04-06 16:35:00|6301.8|6299|6283.8|6281|6301.9|6299.1|6280.8|6278|1793
1617727200000|2021-04-06 16:40:00|6283.9|6281.1|6293.1|6290.3|6299.8|6297|6283.8|6281|959
1617727500000|2021-04-06 16:45:00|6292.8|6290|6294.9|6292.1|6298.8|6296|6281.8|6279|600
1617727800000|2021-04-06 16:50:00|6294.6|6291.8|6317.9|6315.1|6319.5|6316.7|6294.6|6291.8|1870
1617728100000|2021-04-06 16:55:00|6318.1|6315.3|6322.6|6319.8|6325.3|6322.5|6313.4|6310.6|1018
1617728400000|2021-04-06 17:00:00|6322.8|6320|6306.9|6304.1|6324.3|6321.5|6305.5|6302.7|709
1617728700000|2021-04-06 17:05:00|6307|6304.2|6299.9|6297.1|6309.9|6307.1|6299.1|6296.3|602
1617729000000|2021-04-06 17:10:00|6299.5|6296.7|6301.2|6298.4|6306.9|6304.1|6293.6|6290.8|1257
1617729300000|2021-04-06 17:15:00|6301.5|6298.7|6292.5|6289.7|6301.5|6298.7|6282.5|6279.7|944
1617729600000|2021-04-06 17:20:00|6291.8|6289|6294.5|6291.7|6294.9|6292.1|6283.4|6280.6|966
1617729900000|2021-04-06 17:25:00|6294.1|6291.3|6277.1|6274.3|6294.5|6291.7|6274.5|6271.7|830
1617730200000|2021-04-06 17:30:00|6276.6|6273.8|6270.1|6267.3|6288.5|6284.2|6267.6|6264.8|2537
1617730500000|2021-04-06 17:35:00|6269.7|6266.9|6277.4|6274.6|6277.7|6274.9|6265.2|6262.4|828
1617730800000|2021-04-06 17:40:00|6277.7|6274.9|6264.4|6261.6|6277.7|6274.9|6263.9|6261.1|1148
1617731100000|2021-04-06 17:45:00|6264|6261.2|6270.6|6267.8|6272|6269.2|6256.5|6253.7|3216
1617731400000|2021-04-06 17:50:00|6270.5|6267.7|6269.4|6266.6|6271|6268.2|6258|6255.2|1048
1617731700000|2021-04-06 17:55:00|6270|6267.2|6265.4|6262.6|6270|6267.2|6257|6254.2|1207
1617732000000|2021-04-06 18:00:00|6265|6262.2|6284.6|6281.8|6287.9|6285.1|6263|6260.2|1687
1617732300000|2021-04-06 18:05:00|6284.7|6281.9|6282.1|6279.3|6286.8|6284|6273.3|6270.5|2541
1617732600000|2021-04-06 18:10:00|6282.2|6279.4|6290.7|6287.9|6292.6|6289.8|6274.7|6271.9|1102
1617732900000|2021-04-06 18:15:00|6291.1|6288.3|6287.7|6284.9|6294|6291.2|6281.2|6278.4|1391
1617733200000|2021-04-06 18:20:00|6288.1|6285.3|6283.7|6280.9|6290.2|6285.3|6277.3|6274.5|1649
1617733500000|2021-04-06 18:25:00|6283.4|6280.6|6266.7|6263.9|6283.4|6280.6|6256.3|6253.5|8571
1617733800000|2021-04-06 18:30:00|6266.3|6263.5|6265.3|6262.5|6271|6268.2|6259|6256.2|2225
1617734100000|2021-04-06 18:35:00|6265.7|6262.9|6264.7|6261.9|6265.7|6262.9|6256.7|6253.9|944
1617734400000|2021-04-06 18:40:00|6265.1|6262.3|6262.8|6260|6272.1|6269.3|6262.7|6259.9|894
1617734700000|2021-04-06 18:45:00|6263.3|6260.5|6271.7|6268.9|6272.7|6269.9|6262.8|6260|404
1617735000000|2021-04-06 18:50:00|6271.3|6268.5|6262.1|6259.3|6271.6|6268.8|6260.8|6258|86
1617735300000|2021-04-06 18:55:00|6261.6|6258.8|6259.8|6257|6263.6|6260.8|6258.8|6256|806
1617735600000|2021-04-06 19:00:00|6259.3|6256.5|6255.8|6253|6261|6258.2|6254.1|6251.3|834
1617735900000|2021-04-06 19:05:00|6256.9|6254.1|6259.8|6257|6262.8|6260|6256.9|6254.1|134
1617736200000|2021-04-06 19:10:00|6259.9|6257.1|6264.3|6261.5|6265.8|6263|6259.9|6257.1|84
1617736500000|2021-04-06 19:15:00|6263.9|6261.1|6263.3|6260.5|6264.8|6262|6258.4|6255.6|275
1617736800000|2021-04-06 19:20:00|6263.4|6260.6|6266.8|6264|6267.9|6265.1|6259.1|6256.3|643
1617737100000|2021-04-06 19:25:00|6266.4|6263.6|6266.9|6264.1|6268.3|6265.5|6262.9|6260.1|242
1617737400000|2021-04-06 19:30:00|6266.1|6263.3|6267.8|6265|6268.8|6266|6263.9|6261.1|143
1617737700000|2021-04-06 19:35:00|6267.4|6264.6|6268.9|6266.1|6270.4|6267.6|6266|6263.2|271
1617738000000|2021-04-06 19:40:00|6268.8|6266|6271.8|6269|6271.9|6269.1|6267.8|6265|172
1617738300000|2021-04-06 19:45:00|6271.4|6268.6|6269.2|6266.4|6273.9|6271.1|6268|6265.2|123
1617738600000|2021-04-06 19:50:00|6269|6266.2|6268.3|6265.5|6272.3|6269.5|6267.9|6265.1|353
1617738900000|2021-04-06 19:55:00|6268.8|6266|6268.9|6266.1|6274.8|6272|6268.8|6266|83
1617739200000|2021-04-06 20:00:00|6269.3|6266.5|6270.9|6268.1|6273.9|6271.1|6269.3|6266.5|129
1617739500000|2021-04-06 20:05:00|6271|6268.2|6272.9|6270.1|6273.3|6270.5|6270|6267.2|100
1617739800000|2021-04-06 20:10:00|6272.5|6269.7|6273.5|6270.7|6275|6272.2|6271.9|6269.1|53
1617740100000|2021-04-06 20:15:00|6273.9|6271.1|6278.4|6275.6|6278.9|6276.1|6273.9|6271.1|124
1617740400000|2021-04-06 20:20:00|6278.5|6275.7|6278|6275.2|6279|6276.2|6276.5|6273.7|62
1617740700000|2021-04-06 20:25:00|6279|6276.2|6278.6|6274.6|6279|6276.2|6277.5|6274.6|78
1617741000000|2021-04-06 20:30:00|6277.3|6274.5|6267.9|6265.1|6279|6274.8|6254|6248.1|711
1617741300000|2021-04-06 20:35:00|6268.9|6266.1|6262.6|6259.8|6270.4|6267.6|6259.4|6255.6|373
1617741600000|2021-04-06 20:40:00|6262.4|6259.6|6265.4|6262.6|6265.9|6263.1|6260.6|6256.6|153
1617741900000|2021-04-06 20:45:00|6265.6|6261.6|6260.4|6257.6|6268.2|6265.4|6257.4|6254.6|175
1617742200000|2021-04-06 20:50:00|6261.5|6257.5|6261.5|6257.5|6263.4|6260.6|6257|6254.2|78
1617742500000|2021-04-06 20:55:00|6266.7|6256.7|6260.5|6256.5|6266.7|6261.1|6258.4|6252|110
1617742800000|2021-04-06 21:00:00|6259.5|6256.7|6259.5|6256.7|6264.5|6256.7|6259.4|6254|22
1617743100000|2021-04-06 21:05:00|||||||||2
1617743400000|2021-04-06 21:10:00|6259.3|6256.5|6254.8|6252|6259.3|6256.5|6254.8|6252|109
1617743700000|2021-04-06 21:15:00|6254.6|6251.8|6254.7|6251.9|6254.7|6251.9|6254.6|6251.8|197
1617744000000|2021-04-06 21:20:00|6255.2|6252.4|6255.2|6252.4|6260.9|6254.3|6255.2|6250.8|3
1617744900000|2021-04-06 21:35:00|||||||||3
1617745200000|2021-04-06 21:40:00|6255.3|6251.3|6259.8|6249.8|6260.8|6251.8|6253.7|6249.8|22
1617745500000|2021-04-06 21:45:00|6260.3|6250.3|6259.3|6249.3|6260.8|6250.8|6259.3|6249.3|0
1617745800000|2021-04-06 21:50:00|6259.8|6249.8|6259.4|6249.4|6259.8|6249.8|6259.3|6249.3|0
1617746100000|2021-04-06 21:55:00|6260.2|6250.2|6266.4|6256.4|6266.4|6256.4|6254.3|6249.4|1
1617753600000|2021-04-07 00:00:00|6255.7|6252.9|6261.2|6258.4|6262.6|6259.8|6255.1|6252.2|102
1617753900000|2021-04-07 00:05:00|6260.5|6257.7|6264.5|6261.7|6266.2|6263.3|6260.1|6257.2|55
1617754200000|2021-04-07 00:10:00|6264.1|6261.3|6265.1|6262.3|6269.1|6266|6263.4|6260.6|76
1617754500000|2021-04-07 00:15:00|6264.7|6261.9|6264.3|6261.5|6265.3|6262.3|6258.4|6255.6|82
1617754800000|2021-04-07 00:20:00|6264.2|6261.4|6257.3|6254.5|6265.1|6262.3|6257.3|6254.3|69
1617755100000|2021-04-07 00:25:00|6258.3|6255.5|6255.7|6252.9|6258.3|6255.5|6255.6|6252.8|25
1617755400000|2021-04-07 00:30:00|6255.3|6252.5|6255.2|6252.4|6258.7|6255.9|6254.1|6251|88
1617755700000|2021-04-07 00:35:00|6255.4|6252.6|6254.1|6251.3|6258.2|6255|6253.4|6250.6|31
1617756000000|2021-04-07 00:40:00|6253.7|6250.9|6253.9|6251.1|6255.1|6252.3|6253.4|6250.6|50
1617756300000|2021-04-07 00:45:00|6254.1|6251.3|6258.1|6255.3|6258.6|6255.8|6253.6|6250.8|8
1617756600000|2021-04-07 00:50:00|6257.6|6254.8|6259.4|6256.6|6259.4|6256.6|6255.9|6253.1|16
1617756900000|2021-04-07 00:55:00|6258.9|6256.1|6259.4|6256.6|6262.6|6259.8|6257.9|6255.1|27
1617757200000|2021-04-07 01:00:00|6258.1|6255.3|6283.4|6279.4|6290.3|6287.4|6257.9|6255.1|582
1617757500000|2021-04-07 01:05:00|6285|6281|6280.2|6277.4|6287.6|6284.2|6277.7|6274.9|515
1617757800000|2021-04-07 01:10:00|6279.7|6276.9|6284.5|6280.5|6287.4|6283.5|6278.2|6275.4|121
1617758100000|2021-04-07 01:15:00|6284.3|6280.3|6290.5|6287.7|6292|6289.2|6281.8|6278.3|153
1617758400000|2021-04-07 01:20:00|6290.2|6287.4|6301|6298.2|6303|6300.1|6289.2|6286.4|486
1617758700000|2021-04-07 01:25:00|6301.1|6297.1|6299.9|6297.1|6303.1|6300.2|6299.2|6296.1|145
1617759000000|2021-04-07 01:30:00|6300.2|6297.4|6287.2|6284.4|6300.2|6297.4|6287.2|6284.4|126
1617759300000|2021-04-07 01:35:00|6287.3|6284.5|6289.2|6286.4|6291.3|6288.5|6282.3|6279.5|57
1617759600000|2021-04-07 01:40:00|6289.3|6286.5|6285.2|6282.4|6289.3|6286.5|6283.2|6280.4|72
1617759900000|2021-04-07 01:45:00|6285.1|6281.1|6275.2|6272.4|6285.1|6281.1|6273.7|6270.9|126
1617760200000|2021-04-07 01:50:00|6275.7|6272.9|6266.1|6263.3|6276.4|6273.4|6266.1|6263.3|114
1617760500000|2021-04-07 01:55:00|6266.3|6263.5|6273.1|6270.3|6275.5|6272.7|6265.3|6262.4|67
1617760800000|2021-04-07 02:00:00|6272.6|6269.8|6276.1|6273.3|6277.4|6274.3|6271.1|6268.3|81
1617761100000|2021-04-07 02:05:00|6276.3|6273.5|6270.3|6267.5|6276.6|6273.8|6267.1|6264.3|132
1617761400000|2021-04-07 02:10:00|6270.1|6267.3|6263.6|6260.8|6270.4|6267.3|6259.3|6256.4|99
1617761700000|2021-04-07 02:15:00|6261.6|6258.8|6260|6257.2|6265.2|6261.5|6259|6256.1|66
1617762000000|2021-04-07 02:20:00|6260.4|6257.6|6259.3|6256.5|6260.5|6257.7|6257.1|6254.3|47
1617762300000|2021-04-07 02:25:00|6259.6|6256.8|6261.1|6258.3|6265|6262.2|6259.3|6256.5|43
1617762600000|2021-04-07 02:30:00|6260.8|6258|6263.1|6260.3|6264.6|6261.8|6256.1|6252.4|89
1617762900000|2021-04-07 02:35:00|6263|6260.2|6267.1|6263.1|6268.1|6265.2|6257.3|6254.5|69
1617763200000|2021-04-07 02:40:00|6266.1|6263.3|6265.8|6263|6272.1|6269|6265.7|6262.9|145
1617763500000|2021-04-07 02:45:00|6265.5|6262.7|6266.8|6264|6270.1|6267.2|6259.7|6256.9|81
1617763800000|2021-04-07 02:50:00|6267.2|6264.4|6268.1|6265.3|6270.4|6267|6265.6|6262.3|34
1617764100000|2021-04-07 02:55:00|6267.6|6264.8|6267.2|6263.2|6271.1|6267.3|6264.1|6261.1|77
1617764400000|2021-04-07 03:00:00|6267.1|6263.1|6273.1|6269.1|6273.1|6269.3|6265.7|6262.9|42
1617764700000|2021-04-07 03:05:00|6272.8|6270|6281.1|6278.3|6281.3|6278.3|6271.8|6269|251
1617765000000|2021-04-07 03:10:00|6282.2|6278.2|6276.1|6273.3|6282.3|6279.3|6276.1|6273.3|73
1617765300000|2021-04-07 03:15:00|6275.7|6272.9|6278.1|6275.3|6279.3|6276|6275.1|6272.3|54
1617765600000|2021-04-07 03:20:00|6278.2|6275.4|6279.1|6276.3|6280.2|6277.4|6277.6|6274.8|53
1617765900000|2021-04-07 03:25:00|6278.2|6275.4|6278.3|6274.3|6279.1|6276.3|6276.6|6273.8|32
1617766200000|2021-04-07 03:30:00|6278.2|6275.4|6288.1|6285.3|6288.1|6285.3|6278.1|6275.3|124
1617766500000|2021-04-07 03:35:00|6288.4|6285.6|6288.1|6285.3|6291.2|6287.3|6287.1|6284.3|25
1617766800000|2021-04-07 03:40:00|6289|6285|6286.6|6283.8|6290.3|6286.3|6284.2|6281.3|50
1617767100000|2021-04-07 03:45:00|6286.1|6283.3|6285.2|6282.4|6286.1|6283.3|6284.6|6281.8|20
1617767400000|2021-04-07 03:50:00|6285.1|6282.3|6285.6|6282.8|6286.2|6283.3|6281.2|6278.4|29
1617767700000|2021-04-07 03:55:00|6285.1|6282.3|6287.2|6284.4|6288.3|6285.3|6282.2|6279.4|21
1617768000000|2021-04-07 04:00:00|6287.5|6284.7|6290.1|6287.3|6292.6|6289.8|6286.2|6283.2|36
1617768300000|2021-04-07 04:05:00|6290.6|6287.8|6295.1|6292.3|6297.6|6294.8|6290.2|6287.2|205
1617768600000|2021-04-07 04:10:00|6294.6|6291.8|6290.3|6286.3|6294.6|6291.8|6290|6286.3|47
1617768900000|2021-04-07 04:15:00|6289|6286.2|6292|6289.2|6293|6290.2|6288|6284.3|10
1617769200000|2021-04-07 04:20:00|6292.2|6289.4|6292|6289.2|6293.2|6290.4|6292|6289.2|7
1617769500000|2021-04-07 04:25:00|6291|6288.2|6291.5|6288.7|6291.5|6288.7|6289.5|6286.3|8
1617769800000|2021-04-07 04:30:00|6291.2|6288.4|6290.2|6287.4|6291.3|6288.4|6288.7|6285.9|30
1617770100000|2021-04-07 04:35:00|6290|6287.2|6298|6295.2|6298.5|6295.7|6289.7|6286.9|56
1617770400000|2021-04-07 04:40:00|6298.5|6295.7|6298|6295.2|6299.4|6296.6|6296|6293.2|88
1617770700000|2021-04-07 04:45:00|6297.5|6294.7|6307|6304.2|6311.1|6307.2|6297.5|6294.7|187
1617771000000|2021-04-07 04:50:00|6306.5|6303.7|6301.2|6298.4|6308.5|6305.7|6300.7|6297.3|59
1617771300000|2021-04-07 04:55:00|6302.9|6300.1|6305.9|6303.1|6306.5|6303.7|6302.2|6299.3|30
1617771600000|2021-04-07 05:00:00|6306|6303.2|6296.9|6294.1|6306.9|6304.1|6296|6293.1|143
1617771900000|2021-04-07 05:05:00|6297|6294.2|6296.5|6293.7|6302|6299.2|6296.5|6293.7|121
1617772200000|2021-04-07 05:10:00|6296.8|6294|6296.5|6293.7|6299|6296.2|6294.5|6291.7|81
1617772500000|2021-04-07 05:15:00|6296.1|6293.3|6293.5|6290.7|6298.5|6295.7|6293.5|6290.7|22
1617772800000|2021-04-07 05:20:00|6294.5|6291.7|6288.1|6285.3|6295|6292.2|6284.4|6281.6|104
1617773100000|2021-04-07 05:25:00|6288|6285.2|6287|6284.2|6289.1|6286.3|6285.1|6282.3|22
1617773400000|2021-04-07 05:30:00|6287.5|6284.7|6277.1|6274.3|6288|6285.2|6275.3|6272.5|154
1617773700000|2021-04-07 05:35:00|6275.6|6272.8|6278.1|6275.3|6279.1|6276.3|6273.5|6270.7|433
1617774000000|2021-04-07 05:40:00|6278.5|6275.7|6279.1|6276.3|6280.1|6277.3|6278.1|6275.3|28
1617774300000|2021-04-07 05:45:00|6278.8|6276|6283|6280.2|6287.1|6282.5|6277.1|6274.3|187
1617774600000|2021-04-07 05:50:00|6283.5|6280.7|6276|6273.2|6283.5|6280.7|6275.1|6272.3|39
1617774900000|2021-04-07 05:55:00|6276.1|6273.3|6278|6275.2|6279.5|6276.7|6276.1|6273.3|43
1617775200000|2021-04-07 06:00:00|6278.5|6275.7|6270.8|6268|6280.5|6277.7|6264.1|6261.3|372
1617775500000|2021-04-07 06:05:00|6271|6268.2|6266.1|6263.3|6271.5|6268.7|6264.5|6261.7|204
1617775800000|2021-04-07 06:10:00|6265.6|6262.8|6269.5|6266.7|6269.8|6267|6264|6261.1|218
1617776100000|2021-04-07 06:15:00|6269|6266.2|6266|6263.2|6270.5|6267.7|6266|6263.2|181
1617776400000|2021-04-07 06:20:00|6265.1|6262.3|6272.1|6268.1|6272.1|6268.7|6263.6|6260.8|173
1617776700000|2021-04-07 06:25:00|6272|6269.2|6271.5|6268.7|6276.5|6273.7|6270.5|6267.7|433
1617777000000|2021-04-07 06:30:00|6271.1|6268.3|6266.1|6263.3|6271.6|6268.8|6263.6|6260.8|799
1617777300000|2021-04-07 06:35:00|6265.7|6262.9|6277.1|6274.3|6278.7|6275.9|6264.7|6261.9|159
1617777600000|2021-04-07 06:40:00|6277.2|6274.4|6288.3|6285.5|6289.9|6287.1|6276.7|6273.9|749
1617777900000|2021-04-07 06:45:00|6288.4|6285.6|6288.8|6286|6292.4|6289.6|6283.4|6280.6|250
1617778200000|2021-04-07 06:50:00|6288.9|6286.1|6287.2|6284.4|6292.4|6289.6|6285.8|6283|555
1617778500000|2021-04-07 06:55:00|6286.8|6284|6286.8|6284|6289.2|6286.4|6280.4|6277.6|335
1617778800000|2021-04-07 07:00:00|6287.2|6284.4|6298.7|6295.9|6302.5|6299.7|6287.2|6284.4|567
1617779100000|2021-04-07 07:05:00|6298.8|6296|6299.1|6296.3|6305|6302.2|6296.1|6293.3|286
1617779400000|2021-04-07 07:10:00|6299.5|6296.7|6301.1|6298.3|6307.1|6304.3|6295.3|6292.5|416
1617779700000|2021-04-07 07:15:00|6301.4|6298.6|6295.8|6293|6303.1|6300.3|6293.8|6291|254
1617780000000|2021-04-07 07:20:00|6295.4|6292.6|6286.6|6283.8|6298.6|6295.8|6281.8|6279|603
1617780300000|2021-04-07 07:25:00|6286.8|6284|6282.8|6280|6296.3|6293|6281.1|6278.3|682
1617780600000|2021-04-07 07:30:00|6282.6|6279.8|6273.1|6270.3|6284.8|6282|6270.8|6268|854
1617780900000|2021-04-07 07:35:00|6273.3|6270.5|6270.1|6267.3|6273.3|6270.5|6263.1|6260.3|911
1617781200000|2021-04-07 07:40:00|6270.8|6268|6286.1|6283.3|6287.4|6284.6|6265.3|6262.5|776
1617781500000|2021-04-07 07:45:00|6286.3|6283.5|6289.1|6286.3|6299.5|6296.7|6284.1|6281.3|671
1617781800000|2021-04-07 07:50:00|6289.3|6286.5|6286.1|6283.3|6293.3|6290.5|6281.3|6278.5|496
1617782100000|2021-04-07 07:55:00|6286|6283.2|6289.3|6286.5|6294.3|6291.5|6285.6|6282.8|386
1617782400000|2021-04-07 08:00:00|6289.1|6286.3|6295.1|6292.3|6300.1|6297.3|6288.6|6285.8|802
1617782700000|2021-04-07 08:05:00|6296|6293.2|6282.2|6279.4|6297|6294.2|6278.2|6275.4|1077
1617783000000|2021-04-07 08:10:00|6282.7|6279.9|6268|6265.2|6282.7|6279.9|6263.7|6260.9|2641
1617783300000|2021-04-07 08:15:00|6267.7|6264.9|6217.3|6214.5|6267.7|6264.9|6217|6214.2|5593
1617783600000|2021-04-07 08:20:00|6216.9|6214.1|6229|6226.2|6238|6235.2|6216.3|6213.5|3045
1617783900000|2021-04-07 08:25:00|6228.4|6225.6|6235.1|6232.3|6241.4|6238.6|6225.5|6222.7|2401
1617784200000|2021-04-07 08:30:00|6234.9|6232.1|6235.5|6232.7|6240.9|6238.1|6228.5|6225.7|2682
1617784500000|2021-04-07 08:35:00|6235.1|6232.3|6244.1|6241.3|6257.2|6253.1|6232.5|6229.7|2663
1617784800000|2021-04-07 08:40:00|6244.5|6241.7|6232.1|6229.3|6245.4|6242.6|6227.4|6224.6|2186
1617785100000|2021-04-07 08:45:00|6231.6|6228.8|6230.1|6227.3|6240.1|6237.3|6229.1|6226.3|764
1617785400000|2021-04-07 08:50:00|6230.2|6227.4|6240.4|6237.6|6243.9|6241.1|6230.2|6227.4|1105
1617785700000|2021-04-07 08:55:00|6240.8|6238|6239.4|6236.6|6242.9|6240.1|6233.8|6231|621
1617786000000|2021-04-07 09:00:00|6239.8|6237|6248.4|6245.6|6248.4|6245.6|6236.4|6233.6|945
1617786300000|2021-04-07 09:05:00|6248.3|6245.5|6230.7|6227.9|6249.8|6247|6227.1|6224.3|1262
1617786600000|2021-04-07 09:10:00|6230.1|6227.3|6227.7|6224.9|6232.6|6229.8|6224.1|6221.3|570
1617786900000|2021-04-07 09:15:00|6228.1|6225.3|6219.3|6216.5|6229.2|6226.4|6217.3|6214.5|1240
1617787200000|2021-04-07 09:20:00|6220.2|6217.4|6234.8|6232|6235.2|6232.4|6215.2|6212.4|1044
1617787500000|2021-04-07 09:25:00|6235.2|6232.4|6242.7|6239.9|6242.8|6240|6229.5|6226.7|1848
1617787800000|2021-04-07 09:30:00|6243|6240.2|6242.5|6239.7|6246|6243.2|6235|6232.2|480
1617788100000|2021-04-07 09:35:00|6243|6240.2|6247.4|6244.6|6248.9|6246.1|6241.7|6238.9|740
1617788400000|2021-04-07 09:40:00|6247|6244.2|6252|6249.2|6252|6249.2|6244|6241.2|524
1617788700000|2021-04-07 09:45:00|6252.2|6249.4|6249.7|6246.9|6255|6252.2|6248.5|6245.7|467
1617789000000|2021-04-07 09:50:00|6250|6247.2|6250.9|6248.1|6256|6253.2|6244.5|6241.7|504
1617789300000|2021-04-07 09:55:00|6250.5|6247.7|6250.2|6247.4|6259.9|6257.1|6243.5|6240.7|1002
1617789600000|2021-04-07 10:00:00|6250|6247.2|6288.8|6286|6290.5|6287.7|6249|6246.2|2391
1617789900000|2021-04-07 10:05:00|6289.1|6286.3|6306.5|6303.7|6316.5|6313.7|6289.1|6286.3|2263
1617790200000|2021-04-07 10:10:00|6306.6|6303.8|6326|6323.2|6329.2|6326.4|6306.6|6303.8|1899
1617790500000|2021-04-07 10:15:00|6326.3|6323.5|6318.4|6315.6|6332.2|6329.4|6316.4|6313.6|1119
1617790800000|2021-04-07 10:20:00|6318.8|6316|6322.4|6319.6|6323.4|6320.6|6313.9|6311.1|1020
1617791100000|2021-04-07 10:25:00|6322.1|6319.3|6326.7|6323.9|6329.2|6326.4|6317.4|6314.6|728
1617791400000|2021-04-07 10:30:00|6327|6324.2|6328.3|6325.5|6336|6333.2|6326.4|6323.6|843
1617791700000|2021-04-07 10:35:00|6328.6|6325.8|6321.1|6318.3|6329.8|6327|6314.8|6310.9|838
1617792000000|2021-04-07 10:40:00|6321.3|6318.5|6321.5|6318.7|6332.1|6329.3|6319.1|6316.3|442
1617792300000|2021-04-07 10:45:00|6321.8|6319|6316.3|6313.5|6321.8|6319|6305.7|6302.9|1455
1617792600000|2021-04-07 10:50:00|6316.4|6313.6|6322.8|6320|6323.1|6320.3|6312.3|6309.5|364
1617792900000|2021-04-07 10:55:00|6323.1|6320.3|6330.8|6328|6334.1|6331.3|6319.8|6317|1222
1617793200000|2021-04-07 11:00:00|6330.6|6327.8|6328.8|6326|6334.5|6331.7|6324.6|6321.8|738
1617793500000|2021-04-07 11:05:00|6329.1|6326.3|6325.8|6323|6334.1|6331.3|6320.1|6317.3|305
1617793800000|2021-04-07 11:10:00|6326.1|6323.3|6323.1|6320.3|6327.1|6324.3|6317.3|6314.5|355
1617794100000|2021-04-07 11:15:00|6323.8|6321|6298.8|6296|6324.1|6321.3|6261.5|6252.1|7448
1617794400000|2021-04-07 11:20:00|6298.7|6294.7|6310.9|6308.1|6314.3|6311.5|6293.1|6290.3|910
1617794700000|2021-04-07 11:25:00|6311.6|6308.8|6324.2|6321.4|6330.2|6327.4|6311.6|6308.8|1829
1617795000000|2021-04-07 11:30:00|6324|6321.2|6338|6335.2|6345.7|6342.9|6323.2|6320.4|1649
1617795300000|2021-04-07 11:35:00|6338.4|6335.6|6330.5|6327.7|6339|6336.2|6330|6327.2|727
1617795600000|2021-04-07 11:40:00|6330.4|6327.6|6320|6317.2|6336.4|6333.6|6317.7|6314.9|685
1617795900000|2021-04-07 11:45:00|6320.4|6317.6|6330.9|6328.1|6331|6328.2|6316.2|6313.4|426
1617796200000|2021-04-07 11:50:00|6331|6328.2|6330.4|6327.6|6331.7|6328.9|6326.4|6323.6|183
1617796500000|2021-04-07 11:55:00|6330.5|6327.7|6328|6325.2|6331.4|6328.6|6322.2|6319.4|594
1617796800000|2021-04-07 12:00:00|6328.4|6325.6|6329.7|6326.9|6331.4|6328.6|6324.4|6321.6|450
1617797100000|2021-04-07 12:05:00|6329|6326.2|6338.4|6335.6|6343.2|6340.4|6328.5|6325.7|1026
1617797400000|2021-04-07 12:10:00|6338.1|6335.3|6332.9|6330.1|6338.4|6335.6|6325.4|6322.6|683
1617797700000|2021-04-07 12:15:00|6333.2|6330.4|6329.4|6326.6|6334.2|6331.4|6324.7|6321.9|330
1617798000000|2021-04-07 12:20:00|6329.7|6326.9|6314.3|6311.5|6329.7|6326.9|6313.5|6310.7|1590
1617798300000|2021-04-07 12:25:00|6315.3|6312.5|6314|6311.2|6316.3|6313.5|6303.6|6300.8|1578
1617798600000|2021-04-07 12:30:00|6314.3|6311.5|6306.6|6303.8|6314.3|6311.5|6299|6296.2|1053
1617798900000|2021-04-07 12:35:00|6306.3|6303.5|6309.6|6306.8|6311|6308.2|6302.6|6299.8|688
1617799200000|2021-04-07 12:40:00|6309.8|6307|6316.6|6313.8|6318.2|6315.3|6303.8|6301|797
1617799500000|2021-04-07 12:45:00|6316.3|6313.5|6307.6|6304.8|6317|6314.2|6302.8|6300|816
1617799800000|2021-04-07 12:50:00|6306.6|6303.8|6309.6|6306.8|6311.6|6308.8|6299.1|6296.3|815
1617800100000|2021-04-07 12:55:00|6310|6307.2|6317.5|6314.7|6324.8|6322|6306.6|6303.8|1250
1617800400000|2021-04-07 13:00:00|6318|6315.2|6293.6|6290.8|6318|6315.2|6292.6|6287.4|1919
1617800700000|2021-04-07 13:05:00|6294|6291.2|6284.3|6281.5|6297.3|6294.5|6277.3|6274.5|2093
1617801000000|2021-04-07 13:10:00|6284|6281.2|6243.6|6240.8|6285.3|6282.5|6242.6|6239.8|2918
1617801300000|2021-04-07 13:15:00|6242.9|6240.1|6263.6|6260.8|6277.7|6271.8|6235.7|6232.9|2606
1617801600000|2021-04-07 13:20:00|6262.6|6259.8|6248.9|6246.1|6263.4|6259.8|6241.2|6238.4|2322
1617801900000|2021-04-07 13:25:00|6248.6|6245.8|6248.4|6245.6|6251.9|6249.1|6241.6|6238.8|825
1617802200000|2021-04-07 13:30:00|6248.1|6245.3|6255.9|6253.1|6258.6|6255.8|6238.9|6236.1|901
1617802500000|2021-04-07 13:35:00|6256.4|6253.6|6242.9|6240.1|6258.4|6255.6|6239.4|6236.6|1203
1617802800000|2021-04-07 13:40:00|6243.3|6240.5|6246.3|6243.5|6248.4|6245.6|6233.6|6230.8|1518
1617803100000|2021-04-07 13:45:00|6246.6|6243.8|6243.6|6240.8|6248.4|6245.6|6236.6|6233.8|816
1617803400000|2021-04-07 13:50:00|6243|6240.2|6247.6|6244.8|6249.6|6246.8|6232.1|6229.3|1199
1617803700000|2021-04-07 13:55:00|6247.4|6244.6|6244.1|6241.3|6251.9|6249.1|6242.7|6239.9|999
1617804000000|2021-04-07 14:00:00|6244.3|6241.5|6227.4|6224.6|6244.4|6241.6|6214.2|6211.4|2991
1617804300000|2021-04-07 14:05:00|6227.1|6224.3|6259.1|6256.3|6263.9|6261.1|6216.7|6213.9|2031
1617804600000|2021-04-07 14:10:00|6258.9|6256.1|6244.8|6242|6259.9|6257.1|6244.7|6241.9|1314
1617804900000|2021-04-07 14:15:00|6244.5|6241.7|6250.5|6247.7|6259|6256.2|6233.5|6230.7|1318
1617805200000|2021-04-07 14:20:00|6250.9|6248.1|6237.2|6234.4|6256.5|6253.7|6229.5|6226.7|943
1617805500000|2021-04-07 14:25:00|6237|6234.2|6238.5|6235.7|6242.5|6239.7|6232.2|6229.4|1456
1617805800000|2021-04-07 14:30:00|6238.9|6236.1|6243.2|6240.4|6258.4|6255.6|6226.2|6223.1|4937
1617806100000|2021-04-07 14:35:00|6242.4|6239.6|6219.2|6216.4|6245.5|6242.7|6214.5|6211.7|4691
1617806400000|2021-04-07 14:40:00|6218.8|6216|6220.2|6217.4|6239.9|6237.1|6216|6213.2|2478
1617806700000|2021-04-07 14:45:00|6219.7|6216.9|6214.7|6211.9|6229.4|6226.6|6210|6207.2|3090
1617807000000|2021-04-07 14:50:00|6214.8|6212|6234.2|6231.4|6235.4|6232.6|6210.8|6208|2385
1617807300000|2021-04-07 14:55:00|6233.8|6231|6214.8|6212|6234.2|6231.4|6214.8|6212|1752
1617807600000|2021-04-07 15:00:00|6213.8|6211|6201.9|6199.1|6215.9|6213.1|6192.8|6190|5015
1617807900000|2021-04-07 15:05:00|6201.8|6199|6242.7|6239.9|6248.5|6245.7|6194.8|6192|4528
1617808200000|2021-04-07 15:10:00|6242.2|6239.4|6240.9|6238.1|6247.2|6244.4|6234.7|6231.9|2010
1617808500000|2021-04-07 15:15:00|6241.1|6238.3|6212.8|6210|6246.1|6243.3|6209.9|6207.1|3091
1617808800000|2021-04-07 15:20:00|6212.4|6209.6|6199.8|6197|6212.8|6210|6198.9|6196.1|2148
1617809100000|2021-04-07 15:25:00|6199.4|6196.6|6192.1|6189.3|6210.8|6208|6174.9|6172.1|9906
1617809400000|2021-04-07 15:30:00|6192.3|6189.5|6191.8|6189|6203.5|6200.7|6187.6|6184.4|4006
1617809700000|2021-04-07 15:35:00|6192.1|6189.3|6174.6|6171.8|6199.3|6196.5|6174.6|6171.8|4188
1617810000000|2021-04-07 15:40:00|6173.9|6171.1|6188.1|6185.3|6191.1|6188.3|6172.6|6169.8|2858
1617810300000|2021-04-07 15:45:00|6187.8|6185|6170.8|6168|6190|6187.2|6169.9|6167.1|1558
1617810600000|2021-04-07 15:50:00|6170.3|6167.5|6171.4|6168.6|6174.8|6172|6164.8|6162|2919
1617810900000|2021-04-07 15:55:00|6171.1|6168.3|6166.4|6163.6|6171.9|6169.1|6164.6|6161.8|1429
1617811200000|2021-04-07 16:00:00|6166.8|6164|6166.4|6163.6|6171.8|6169|6162.8|6160|2944
1617811500000|2021-04-07 16:05:00|6166.8|6164|6159|6156.2|6172|6169.2|6156|6153.2|1888
1617811800000|2021-04-07 16:10:00|6158.3|6155.5|6159.9|6157.1|6163.9|6161.1|6153.2|6150.4|2432
1617812100000|2021-04-07 16:15:00|6160|6157.2|6178.7|6175.9|6184.2|6181.4|6154.2|6151.4|3503
1617812400000|2021-04-07 16:20:00|6178.6|6175.8|6188.6|6185.8|6196.7|6193.9|6175.4|6172.6|2822
1617812700000|2021-04-07 16:25:00|6188.7|6185.9|6192.7|6189.9|6193.7|6190.9|6184.7|6181.9|1508
1617813000000|2021-04-07 16:30:00|6193.1|6190.3|6201.7|6198.9|6203.9|6201.1|6187.7|6184.9|1155
1617813300000|2021-04-07 16:35:00|6201.4|6198.6|6221.4|6218.6|6228.4|6225.6|6200.6|6197.4|1963
1617813600000|2021-04-07 16:40:00|6222.5|6219.7|6233.4|6230.6|6237.4|6234.6|6217.3|6214.5|1410
1617813900000|2021-04-07 16:45:00|6233.1|6230.3|6236.8|6234|6241.3|6238.5|6232.4|6229.6|1970
1617814200000|2021-04-07 16:50:00|6236.4|6233.6|6249.1|6246.3|6251.4|6248.6|6235.8|6233|1411
1617814500000|2021-04-07 16:55:00|6250.1|6247.3|6283|6280.2|6285.3|6282.5|6246.4|6243.6|4243
1617814800000|2021-04-07 17:00:00|6283.1|6280.3|6285.1|6282.3|6295.8|6293|6277.8|6275|2697
1617815100000|2021-04-07 17:05:00|6285.4|6282.6|6270.1|6267.3|6285.4|6282.6|6268.1|6265.3|2297
1617815400000|2021-04-07 17:10:00|6268.7|6265.9|6279.4|6276.6|6285.3|6282.5|6268.4|6265.6|2429
1617815700000|2021-04-07 17:15:00|6279.6|6276.8|6276.6|6273.8|6281.8|6279|6270.1|6267.3|904
1617816000000|2021-04-07 17:20:00|6276.1|6273.3|6280.4|6277.6|6289.3|6286.5|6275.6|6272.8|1615
1617816300000|2021-04-07 17:25:00|6280.9|6278.1|6283.8|6281|6287.1|6284.3|6278.3|6275.5|736
1617816600000|2021-04-07 17:30:00|6284.1|6281.3|6292.1|6289.3|6293.4|6290.6|6282.3|6279.5|1566
1617816900000|2021-04-07 17:35:00|6291.8|6289|6301.1|6298.3|6301.1|6298.3|6288.8|6286|1698
1617817200000|2021-04-07 17:40:00|6301|6298.2|6309.1|6306.3|6311|6308.2|6296.7|6293.9|1936
1617817500000|2021-04-07 17:45:00|6309.5|6306.7|6301.1|6298.3|6310|6307.2|6299.1|6296.3|1290
1617817800000|2021-04-07 17:50:00|6302.1|6299.3|6295.5|6292.7|6305.1|6302.3|6293.4|6290.6|1174
1617818100000|2021-04-07 17:55:00|6295.4|6292.6|6302.1|6299.3|6304.2|6301.4|6294.4|6291.6|1047
1617818400000|2021-04-07 18:00:00|6303.2|6300.4|6301.1|6298.3|6307.8|6305|6298.2|6295.4|987
1617818700000|2021-04-07 18:05:00|6301.7|6298.9|6307.2|6304.4|6307.4|6304.6|6299.1|6296.3|899
1617819000000|2021-04-07 18:10:00|6307.9|6305.1|6302.4|6299.6|6311.1|6308.3|6295.9|6293.1|2025
1617819300000|2021-04-07 18:15:00|6302.2|6299.4|6304.6|6301.8|6305.9|6303.1|6293.1|6290.3|941
1617819600000|2021-04-07 18:20:00|6304.4|6301.6|6311.4|6308.6|6313.6|6310.8|6300.1|6297.3|2743
1617819900000|2021-04-07 18:25:00|6311.1|6308.3|6303.3|6300.5|6319.8|6317|6302.3|6299.5|6430
1617820200000|2021-04-07 18:30:00|6303.2|6300.4|6292.5|6289.7|6308.3|6305.5|6291|6288.2|1781
1617820500000|2021-04-07 18:35:00|6292.2|6289.4|6282.6|6279.8|6292.5|6289.7|6278.5|6275.7|1831
1617820800000|2021-04-07 18:40:00|6282.8|6280|6292.6|6289.8|6295.1|6292.3|6282.8|6280|335
1617821100000|2021-04-07 18:45:00|6293.1|6290.3|6293.8|6291|6294.3|6291.5|6289.8|6287|388
1617821400000|2021-04-07 18:50:00|6293|6290.2|6290.1|6287.3|6293.8|6291|6287.8|6285|361
1617821700000|2021-04-07 18:55:00|6289.8|6287|6290.7|6287.9|6292.6|6289.8|6286.7|6283.9|275
1617822000000|2021-04-07 19:00:00|6291.5|6288.7|6290.7|6287.9|6293.2|6290.4|6289.7|6286.9|435
1617822300000|2021-04-07 19:05:00|6289.7|6286.9|6287.4|6284.6|6292.6|6289.8|6284.9|6282.1|139
1617822600000|2021-04-07 19:10:00|6287.7|6284.9|6292.7|6289.9|6292.7|6289.9|6286.4|6283.6|131
1617822900000|2021-04-07 19:15:00|6293.1|6290.3|6289.4|6286.6|6295.6|6292.8|6289.4|6286.6|230
1617823200000|2021-04-07 19:20:00|6289.1|6286.3|6291.1|6288.3|6292.7|6289.9|6287.2|6284.4|344
1617823500000|2021-04-07 19:25:00|6290.7|6287.9|6289.4|6286.6|6290.7|6287.9|6287.1|6284.3|92
1617823800000|2021-04-07 19:30:00|6289.7|6286.9|6289.7|6286.9|6291.3|6288.5|6287.6|6284.8|158
1617824100000|2021-04-07 19:35:00|6289.4|6286.6|6293.4|6290.6|6295.6|6292.8|6289.1|6286.3|211
1617824400000|2021-04-07 19:40:00|6293.6|6290.8|6293.1|6290.3|6298.4|6295.6|6292.1|6289.3|278
1617824700000|2021-04-07 19:45:00|6293.4|6290.6|6295.3|6292.5|6296.3|6293.5|6290.4|6287.6|128
1617825000000|2021-04-07 19:50:00|6295.4|6292.6|6296.4|6293.6|6296.4|6293.6|6290.8|6288|41
1617825300000|2021-04-07 19:55:00|6295.4|6292.6|6299.4|6296.6|6299.4|6296.6|6294.4|6291.6|387
1617825600000|2021-04-07 20:00:00|6299.8|6297|6300.8|6298|6304.3|6301.5|6297.4|6294.6|190
1617825900000|2021-04-07 20:05:00|6300.3|6297.5|6301.4|6298.6|6303.4|6300.6|6298.2|6295.4|154
1617826200000|2021-04-07 20:10:00|6301.9|6299.1|6302.7|6299.9|6304.4|6301.6|6299|6296.2|48
1617826500000|2021-04-07 20:15:00|6302.9|6300.1|6301|6298.2|6303.4|6300.6|6300.4|6297.6|92
1617826800000|2021-04-07 20:20:00|6300.9|6298.1|6301|6298.2|6305|6302.1|6300.5|6297.7|754
1617827100000|2021-04-07 20:25:00|6301.4|6298.6|6301|6298.2|6302.4|6299.6|6301|6298.2|79
1617827400000|2021-04-07 20:30:00|6301.4|6298.6|6303|6300.2|6305.9|6303.1|6301|6298.2|153
1617827700000|2021-04-07 20:35:00|6303.4|6300.6|6301.5|6298.7|6305|6302.2|6301|6298.2|286
1617828000000|2021-04-07 20:40:00|6301.9|6299.1|6301|6298.2|6302.5|6299.7|6300.5|6297.7|19
1617828300000|2021-04-07 20:45:00|6300.5|6297.7|6295.9|6293.1|6302|6299.2|6292.4|6289.6|267
1617828600000|2021-04-07 20:50:00|6296.1|6292.1|6299.9|6297.1|6301.9|6299.1|6295.9|6292.1|22
1617828900000|2021-04-07 20:55:00|6300|6297.2|6291.9|6289.1|6300.1|6297.2|6291.1|6284.6|204
1617829200000|2021-04-07 21:00:00|6296.2|6286.2|6296.8|6294|6302|6294.1|6293.4|6286.2|6
1617829500000|2021-04-07 21:05:00|6295.8|6293|6296.8|6294|6298.9|6294.2|6290.7|6286.9|9
1617829800000|2021-04-07 21:10:00|6296.9|6292.9|6295.8|6293|6300.4|6293.3|6295.8|6290.3|2
1617830400000|2021-04-07 21:20:00|6301.9|6291.9|6300.8|6298|6303.1|6298.2|6298.7|6291.9|15
1617831000000|2021-04-07 21:30:00|6301.8|6297.8|6301.9|6297.9|6301.9|6297.9|6301.8|6297.8|2
1617831300000|2021-04-07 21:35:00|6300.8|6298|6300.3|6297.5|6300.8|6298|6300.3|6297.5|2
1617831600000|2021-04-07 21:40:00|6300|6297.2|6299.9|6295.9|6300|6297.2|6299.9|6295.9|7
1617831900000|2021-04-07 21:45:00|6302.9|6298.9|6284.9|6280.9|6302.9|6298.9|6284.8|6280.9|99
1617832200000|2021-04-07 21:50:00|6285.3|6282.5|6285.3|6282.5|6285.3|6282.5|6283.8|6281|107
1617832500000|2021-04-07 21:55:00|6279.8|6277|6283.9|6279.9|6291.4|6286|6278.8|6275.9|331
1617840000000|2021-04-08 00:00:00|6293.7|6289.7|6289.2|6286.4|6293.7|6289.9|6284.2|6281.4|163
1617840300000|2021-04-08 00:05:00|6289.1|6286.3|6294.7|6291.9|6297|6293.9|6287.7|6284.7|173
1617840600000|2021-04-08 00:10:00|6295|6292.2|6290.2|6287.4|6295.7|6292.9|6288.7|6284.8|52
1617840900000|2021-04-08 00:15:00|6291.2|6288.4|6283.7|6280.9|6291.6|6288.4|6282.7|6279.6|75
1617841200000|2021-04-08 00:20:00|6282.3|6279.5|6273.7|6270.9|6282.3|6279.5|6272.7|6269.6|141
1617841500000|2021-04-08 00:25:00|6273.8|6271|6274.7|6271.9|6277.2|6274.4|6270.7|6267|80
1617841800000|2021-04-08 00:30:00|6275.2|6272.4|6278.5|6275.7|6279.8|6276.7|6271.2|6268.4|102
1617842100000|2021-04-08 00:35:00|6278.7|6275.9|6280.2|6277.4|6280.2|6277.4|6276.7|6272.8|25
1617842400000|2021-04-08 00:40:00|6279.8|6277|6271.7|6268.9|6279.8|6277|6270.2|6267.4|82
1617842700000|2021-04-08 00:45:00|6271.2|6268.4|6271.2|6268.4|6275.8|6272.9|6270.7|6267.8|33
1617843000000|2021-04-08 00:50:00|6271.7|6268.9|6266.7|6263.9|6273.7|6270.9|6266.7|6263.9|48
1617843300000|2021-04-08 00:55:00|6267.2|6264.4|6271.6|6267.6|6272.2|6269.4|6267.2|6263.8|83
1617843600000|2021-04-08 01:00:00|6271.7|6268.9|6267.7|6264.9|6272.8|6269.9|6263.2|6259.8|116
1617843900000|2021-04-08 01:05:00|6267.8|6265|6262.6|6259.8|6269.2|6266.4|6261.6|6258.8|103
1617844200000|2021-04-08 01:10:00|6263.1|6260.3|6269.6|6266.8|6271.1|6268.3|6262.6|6259.8|121
1617844500000|2021-04-08 01:15:00|6270.1|6267.3|6266|6263.2|6273.5|6270.7|6263.6|6260.8|103
1617844800000|2021-04-08 01:20:00|6266.1|6263.3|6267.6|6264.8|6270.1|6267.3|6266.1|6263.3|92
1617845100000|2021-04-08 01:25:00|6268.1|6265.3|6268.5|6265.7|6272.1|6266.3|6265.6|6262.1|75
1617845400000|2021-04-08 01:30:00|6268.1|6265.3|6268.6|6265.8|6269.6|6266.8|6265.6|6262.7|26
1617845700000|2021-04-08 01:35:00|6268.7|6264.7|6269.6|6266.8|6273.1|6269.8|6266.6|6263.6|141
1617846000000|2021-04-08 01:40:00|6270.5|6267.7|6266.5|6263.7|6270.6|6267.8|6262.6|6259.8|126
1617846300000|2021-04-08 01:45:00|6266.6|6263.8|6274.8|6272|6277.6|6274.8|6266.6|6263.8|182
1617846600000|2021-04-08 01:50:00|6275.1|6272.3|6273.8|6271|6278|6275|6272.6|6269.8|26
1617846900000|2021-04-08 01:55:00|6271.6|6268.8|6269.6|6266.8|6274.6|6271.8|6268.1|6265.3|198
1617847200000|2021-04-08 02:00:00|6268.6|6265.8|6265.6|6262.8|6268.9|6265.8|6260.1|6257.3|246
1617847500000|2021-04-08 02:05:00|6266|6263.2|6262.3|6259.5|6270|6266.6|6260.6|6257.7|735
1617847800000|2021-04-08 02:10:00|6265.4|6262.6|6266.4|6263.6|6269.3|6266.5|6264.8|6262|110
1617848100000|2021-04-08 02:15:00|6266.3|6263.5|6259.3|6256.5|6267.3|6264.5|6259.3|6256.2|74
1617848400000|2021-04-08 02:20:00|6260|6257.2|6262.3|6259.5|6262.3|6259.5|6259.8|6257|27
1617848700000|2021-04-08 02:25:00|6261.8|6259|6264.1|6261.3|6264.8|6262|6261.6|6258.8|20
1617849000000|2021-04-08 02:30:00|6263.8|6261|6260.1|6257.3|6263.8|6261|6257.6|6254.8|137
1617849300000|2021-04-08 02:35:00|6261.2|6257.2|6264.8|6262|6264.8|6262|6259.1|6256.2|63
1617849600000|2021-04-08 02:40:00|6264.9|6262.1|6273.1|6270.3|6274.4|6271.6|6264.3|6261.5|266
1617849900000|2021-04-08 02:45:00|6273.3|6270.5|6270.3|6267.5|6273.8|6271|6268.3|6265.5|56
1617850200000|2021-04-08 02:50:00|6269.8|6267|6273.4|6270.6|6276.3|6273.5|6269.8|6267|21
1617850500000|2021-04-08 02:55:00|6273.3|6270.5|6271.3|6268.5|6276.3|6273.5|6269.8|6267|29
1617850800000|2021-04-08 03:00:00|6271.8|6269|6273.2|6270.4|6276.8|6274|6271.4|6268.6|45
1617851100000|2021-04-08 03:05:00|6273.5|6269.5|6284.4|6281.6|6285.3|6282.3|6272.2|6269.4|290
1617851400000|2021-04-08 03:10:00|6283.9|6281.1|6285.2|6282.4|6288.6|6285.8|6283.9|6281|152
1617851700000|2021-04-08 03:15:00|6285.5|6282.7|6285.9|6283.1|6288.5|6285.4|6283.1|6280.3|60
1617852000000|2021-04-08 03:20:00|6286.6|6283.8|6286.4|6283.6|6287.4|6284.6|6283.8|6281|34
1617852300000|2021-04-08 03:25:00|6287.8|6285|6286.8|6284|6289.7|6286.9|6285.9|6283.1|173
1617852600000|2021-04-08 03:30:00|6286.6|6283.8|6283.2|6280.4|6287.3|6284.4|6282.1|6277.3|83
1617852900000|2021-04-08 03:35:00|6284.2|6280.2|6289.2|6286.4|6289.2|6286.4|6283.2|6280.2|6
1617853200000|2021-04-08 03:40:00|6289.4|6286.6|6293.9|6291.1|6294.4|6291.6|6289.4|6286.6|48
1617853500000|2021-04-08 03:45:00|6294.4|6291.6|6294.2|6291.4|6295.4|6292.6|6292.2|6289.4|72
1617853800000|2021-04-08 03:50:00|6293.9|6291.1|6293.2|6290.4|6294.7|6291.9|6293.2|6290.4|7
1617854100000|2021-04-08 03:55:00|6293.6|6290.8|6294.7|6291.9|6297.6|6294.8|6293.6|6290.8|23
1617854400000|2021-04-08 04:00:00|6294.4|6291.6|6293.2|6290.4|6294.4|6291.6|6289.7|6286.9|83
1617854700000|2021-04-08 04:05:00|6293.4|6290.6|6289.2|6286.4|6293.4|6290.6|6289.2|6286.4|10
1617855000000|2021-04-08 04:10:00|6288.3|6285.5|6287.2|6284.4|6290.4|6286.9|6286.7|6283.9|8
1617855300000|2021-04-08 04:15:00|6287.3|6284.5|6285.3|6282.5|6288.3|6284.9|6285.3|6282.5|14
1617855600000|2021-04-08 04:20:00|6284.7|6281.9|6284.3|6281.5|6286.4|6283.5|6283.7|6280.9|19
1617855900000|2021-04-08 04:25:00|6284.2|6281.4|6285.3|6282.5|6286.4|6283.4|6283.2|6280.4|13
1617856200000|2021-04-08 04:30:00|6285.2|6282.4|6283.2|6280.4|6286.8|6283.4|6283|6279.4|33
1617856500000|2021-04-08 04:35:00|6282.7|6279.9|6283.3|6280.5|6284.7|6281.9|6281.2|6278.4|21
1617856800000|2021-04-08 04:40:00|6283.7|6280.9|6282.7|6279.9|6284.7|6281.9|6281.3|6278.5|14
1617857100000|2021-04-08 04:45:00|6282.3|6279.5|6281.3|6278.5|6282.7|6279.9|6280.3|6277.4|19
1617857400000|2021-04-08 04:50:00|6280.8|6278|6278.2|6275.4|6281.5|6278.7|6276.7|6273.9|148
1617857700000|2021-04-08 04:55:00|6278.3|6275.5|6276.2|6273.4|6281.5|6278.7|6276.2|6273.4|114
1617858000000|2021-04-08 05:00:00|6275.7|6272.9|6276.1|6273.3|6278.3|6275.5|6275.3|6272.5|23
1617858300000|2021-04-08 05:05:00|6275.8|6273|6274.3|6271.5|6275.8|6273|6270.8|6268|108
1617858600000|2021-04-08 05:10:00|6273.6|6270.8|6279.1|6276.3|6279.1|6276.3|6273.3|6270.5|126
1617858900000|2021-04-08 05:15:00|6279.6|6276.8|6278|6275.2|6280.5|6277.7|6277.1|6274.3|32
1617859200000|2021-04-08 05:20:00|6277.6|6274.8|6279.6|6276.8|6280.2|6277.3|6271.6|6268.8|101
1617859500000|2021-04-08 05:25:00|6280|6277.2|6282.1|6279.3|6282.6|6279.8|6276.1|6273.3|87
1617859800000|2021-04-08 05:30:00|6281.8|6279|6271.6|6268.8|6284.1|6281.3|6271.6|6268.8|171
1617860100000|2021-04-08 05:35:00|6270.9|6268.1|6276|6273.2|6276.6|6273.8|6268.6|6265.8|56
1617860400000|2021-04-08 05:40:00|6276.1|6273.3|6269.6|6266.8|6277.5|6274.7|6269.6|6266.8|35
1617860700000|2021-04-08 05:45:00|6270.6|6267.8|6264.1|6261.3|6272.8|6270|6264.1|6261.1|345
1617861000000|2021-04-08 05:50:00|6264.6|6261.8|6265.6|6262.8|6268.5|6265.7|6261.6|6258.8|55
1617861300000|2021-04-08 05:55:00|6265.4|6262.6|6265.1|6262.3|6266.9|6264.1|6263.9|6261.1|53
1617861600000|2021-04-08 06:00:00|6264.8|6262|6271.9|6269.1|6272.9|6270.1|6261.1|6258.3|275
1617861900000|2021-04-08 06:05:00|6272.4|6269.6|6267.1|6264.3|6273.9|6271.1|6266.1|6263.3|195
1617862200000|2021-04-08 06:10:00|6267.6|6264.8|6266.6|6263.8|6273.4|6270.6|6266.1|6263.3|128
1617862500000|2021-04-08 06:15:00|6267.1|6264.3|6251.2|6248.4|6267.1|6264.3|6248.4|6245.6|877
1617862800000|2021-04-08 06:20:00|6251.7|6248.9|6253.2|6250.4|6257.9|6255.1|6251.7|6248.9|146
1617863100000|2021-04-08 06:25:00|6253.6|6250.8|6250.9|6248.1|6253.6|6250.8|6245.2|6242.4|137
1617863400000|2021-04-08 06:30:00|6250.6|6247.8|6245.3|6242.5|6250.6|6247.8|6243.6|6240.8|248
1617863700000|2021-04-08 06:35:00|6245.6|6242.8|6243.2|6240.4|6250.9|6248.1|6242.9|6240.1|222
1617864000000|2021-04-08 06:40:00|6243.1|6240.3|6250.9|6248.1|6252.9|6250.1|6242.6|6239.8|169
1617864300000|2021-04-08 06:45:00|6250.6|6247.8|6251.9|6249.1|6254.4|6251.6|6248.6|6245.8|120
1617864600000|2021-04-08 06:50:00|6251.7|6248.9|6253.6|6250.8|6253.6|6250.8|6246.6|6243.8|210
1617864900000|2021-04-08 06:55:00|6252.9|6250.1|6251.9|6249.1|6253.6|6250.8|6248.9|6245.8|163
1617865200000|2021-04-08 07:00:00|6251.5|6248.7|6268.5|6265.7|6278.9|6276.1|6251.5|6248.7|839
1617865500000|2021-04-08 07:05:00|6268.2|6265.4|6270.5|6267.7|6271.2|6268.4|6261.5|6258.7|364
1617865800000|2021-04-08 07:10:00|6270.9|6268.1|6279.2|6276.4|6283.1|6280.3|6265.2|6262.4|738
1617866100000|2021-04-08 07:15:00|6280.2|6277.4|6281.6|6278.8|6285.1|6282.3|6277.9|6275.1|634
1617866400000|2021-04-08 07:20:00|6280.6|6277.8|6282.7|6279.9|6283.2|6280.4|6277.2|6274.4|552
1617866700000|2021-04-08 07:25:00|6282.6|6279.8|6271.2|6268.4|6283.6|6280.8|6271.1|6268.3|532
1617867000000|2021-04-08 07:30:00|6270.2|6267.4|6274.6|6271.8|6276.1|6273.3|6260.2|6257.4|944
1617867300000|2021-04-08 07:35:00|6274.9|6272.1|6272.4|6269.6|6282.7|6279.9|6272.4|6269.6|427
1617867600000|2021-04-08 07:40:00|6272|6269.2|6283.2|6280.4|6290.1|6287.3|6265.4|6262.6|2148
1617867900000|2021-04-08 07:45:00|6283.5|6280.7|6272.6|6269.8|6283.9|6281.1|6272|6269.2|866
1617868200000|2021-04-08 07:50:00|6272.7|6269.9|6268.5|6265.7|6273.9|6271.1|6261.5|6258.7|587
1617868500000|2021-04-08 07:55:00|6268.9|6266.1|6267.9|6265.1|6273.2|6270.4|6258.5|6255.7|805
1617868800000|2021-04-08 08:00:00|6267.7|6264.9|6257.2|6254.4|6270.9|6268.1|6254.5|6251.7|780
1617869100000|2021-04-08 08:05:00|6257.9|6255.1|6259.2|6256.4|6261.7|6258.9|6246.2|6243.4|1097
1617869400000|2021-04-08 08:10:00|6258.5|6255.7|6263.9|6261.1|6269|6266.2|6255.2|6252.4|703
1617869700000|2021-04-08 08:15:00|6263.5|6260.7|6278.4|6275.6|6278.7|6275.9|6257|6254.2|1121
1617870000000|2021-04-08 08:20:00|6278.7|6275.9|6276.9|6274.1|6283.5|6280.7|6275|6272.2|1353
1617870300000|2021-04-08 08:25:00|6276.2|6273.4|6270.8|6268|6281.8|6279|6270.7|6267.9|2163
1617870600000|2021-04-08 08:30:00|6271.8|6269|6283.5|6280.7|6288.1|6285.3|6268.8|6266|4739
1617870900000|2021-04-08 08:35:00|6283.4|6280.6|6288.7|6285.9|6290.4|6287.6|6281.4|6278.6|1938
1617871200000|2021-04-08 08:40:00|6289.2|6286.4|6281.9|6279.1|6289.9|6287.1|6275.4|6272.6|925
1617871500000|2021-04-08 08:45:00|6282.2|6279.4|6286.7|6283.9|6290|6287.2|6281.5|6278.7|1047
1617871800000|2021-04-08 08:50:00|6286.5|6283.7|6284.5|6281.7|6287.9|6285.1|6276.9|6274.1|577
1617872100000|2021-04-08 08:55:00|6283.9|6281.1|6289.2|6286.4|6289.5|6286.7|6283.2|6280.4|655
1617872400000|2021-04-08 09:00:00|6288.8|6286|6320.4|6317.6|6321.9|6319.1|6288.5|6285.7|2734
1617872700000|2021-04-08 09:05:00|6320|6317.2|6281.2|6278.4|6322.2|6319.4|6262.8|6260|2590
1617873000000|2021-04-08 09:10:00|6280.8|6278|6268|6265.2|6287.2|6284.4|6261.7|6258.9|2539
1617873300000|2021-04-08 09:15:00|6268.1|6265.3|6291.5|6288.7|6294.3|6291.5|6267.6|6264.8|1356
1617873600000|2021-04-08 09:20:00|6291.8|6289|6290.1|6287.3|6294|6291.2|6287.5|6284.7|267
1617873900000|2021-04-08 09:25:00|6290|6287.2|6277.8|6275|6290.1|6287.3|6276|6273.2|1057
1617874200000|2021-04-08 09:30:00|6277.5|6274.7|6284.1|6281.3|6286.5|6283.7|6267.8|6265|1216
1617874500000|2021-04-08 09:35:00|6283.5|6280.7|6286.6|6283.8|6299.5|6296.7|6281.1|6278.3|1484
1617874800000|2021-04-08 09:40:00|6286.1|6283.3|6279.5|6276.7|6288|6285.2|6278.1|6275.3|490
1617875100000|2021-04-08 09:45:00|6279.1|6276.3|6277.8|6275|6280.5|6277.7|6266|6263.2|858
1617875400000|2021-04-08 09:50:00|6277.5|6274.7|6261.6|6258.8|6277.5|6274.7|6257.8|6255|2030
1617875700000|2021-04-08 09:55:00|6261.5|6258.7|6268.1|6265.3|6269.3|6266.5|6254.9|6252.1|984
1617876000000|2021-04-08 10:00:00|6268|6265.2|6271.6|6268.8|6283.6|6279|6266.8|6264|973
1617876300000|2021-04-08 10:05:00|6271.4|6268.6|6272.1|6269.3|6275.4|6272.6|6265.1|6262.3|143
1617876600000|2021-04-08 10:10:00|6272.6|6269.8|6274.9|6272.1|6277.8|6275|6271.8|6269|380
1617876900000|2021-04-08 10:15:00|6275.3|6272.5|6272.2|6269.4|6277.4|6274.6|6266.1|6263.3|319
1617877200000|2021-04-08 10:20:00|6272.1|6269.3|6269.6|6266.8|6274.6|6271.8|6265.6|6262.8|529
1617877500000|2021-04-08 10:25:00|6269.7|6266.9|6274.1|6271.3|6275.6|6272.8|6266.7|6263.9|590
1617877800000|2021-04-08 10:30:00|6273.4|6270.6|6270.7|6267.9|6278.2|6275.4|6269.9|6267.1|308
1617878100000|2021-04-08 10:35:00|6270.4|6267.6|6272.7|6269.9|6274.1|6271.3|6268.4|6265.6|215
1617878400000|2021-04-08 10:40:00|6273.7|6270.9|6271.7|6268.9|6275.7|6272.9|6270.7|6267.9|292
1617878700000|2021-04-08 10:45:00|6271.2|6268.4|6272.2|6269.4|6274.7|6271.9|6260.4|6257.6|405
1617879000000|2021-04-08 10:50:00|6272.1|6269.3|6277.7|6274.9|6282.2|6279.4|6270.7|6267.9|866
1617879300000|2021-04-08 10:55:00|6277.4|6274.6|6281.4|6278.6|6282.4|6279.6|6273.6|6270.8|1111
1617879600000|2021-04-08 11:00:00|6281.1|6278.3|6284.4|6281.6|6286.4|6283.6|6279.4|6276.6|658
1617879900000|2021-04-08 11:05:00|6284.2|6281.4|6287.1|6284.3|6292.2|6289.4|6283.9|6281.1|429
1617880200000|2021-04-08 11:10:00|6286.4|6283.6|6267.4|6264.6|6289.8|6287|6265.4|6262.6|1714
1617880500000|2021-04-08 11:15:00|6268.1|6265.3|6268.1|6265.3|6275.4|6272.6|6263.4|6260.6|663
1617880800000|2021-04-08 11:20:00|6267.4|6264.6|6274.7|6271.9|6277.2|6274.4|6266.2|6263.4|253
1617881100000|2021-04-08 11:25:00|6274.9|6272.1|6276.7|6273.9|6278.4|6275.6|6272.9|6270.1|569
1617881400000|2021-04-08 11:30:00|6276.6|6273.8|6291.2|6288.4|6291.6|6288.8|6273.7|6270.9|685
1617881700000|2021-04-08 11:35:00|6291.1|6288.3|6290.6|6287.8|6294.8|6292|6284.7|6281.9|2226
1617882000000|2021-04-08 11:40:00|6290.4|6287.6|6291.4|6288.6|6296.1|6293.3|6287.6|6284.8|383
1617882300000|2021-04-08 11:45:00|6292.4|6289.6|6277.1|6274.3|6292.4|6289.6|6274.9|6272.1|855
1617882600000|2021-04-08 11:50:00|6276.9|6274.1|6289.7|6286.9|6290.6|6287.8|6276.4|6273.6|759
1617882900000|2021-04-08 11:55:00|6290.2|6287.4|6293.4|6290.6|6300.2|6297.4|6288.4|6285.6|1445
1617883200000|2021-04-08 12:00:00|6293.5|6290.7|6307.6|6304.8|6309.9|6307.1|6284.5|6281.7|2122
1617883500000|2021-04-08 12:05:00|6307.7|6304.9|6300.1|6297.3|6308.1|6305.3|6298.1|6295.3|1365
1617883800000|2021-04-08 12:10:00|6300.4|6297.6|6287.2|6284.4|6302.1|6299.3|6287.1|6284.3|1089
1617884100000|2021-04-08 12:15:00|6287.7|6284.9|6292.7|6289.9|6296.2|6293.4|6287.7|6284.9|946
1617884400000|2021-04-08 12:20:00|6293.2|6290.4|6304.4|6301.6|6306.2|6303.4|6292.7|6289.9|661
1617884700000|2021-04-08 12:25:00|6302|6299.2|6302.4|6299.6|6306.2|6303.4|6299.4|6296.6|857
1617885000000|2021-04-08 12:30:00|6302.5|6299.7|6295.7|6292.9|6307.2|6304.4|6295|6292.2|2353
1617885300000|2021-04-08 12:35:00|6296|6293.2|6301|6298.2|6304|6301.2|6296|6293.2|721
1617885600000|2021-04-08 12:40:00|6300.9|6298.1|6284.3|6281.5|6301.2|6298.4|6274.5|6271.7|1198
1617885900000|2021-04-08 12:45:00|6285.3|6282.5|6296.3|6293.5|6305.5|6302.7|6283.5|6280.7|919
1617886200000|2021-04-08 12:50:00|6296.5|6293.7|6288.3|6285.5|6300.3|6297.5|6288.2|6285.4|732
1617886500000|2021-04-08 12:55:00|6289.3|6286.5|6285.5|6282.7|6291.7|6288.9|6281.5|6278.7|1236
1617886800000|2021-04-08 13:00:00|6285.1|6282.3|6268.5|6265.7|6285.5|6282.7|6255.5|6252.7|3110
1617887100000|2021-04-08 13:05:00|6268.6|6265.8|6263.5|6260.7|6280|6277.2|6261.6|6258.8|1385
1617887400000|2021-04-08 13:10:00|6263.6|6260.8|6268.1|6265.3|6269|6266.2|6256.5|6253.7|1546
1617887700000|2021-04-08 13:15:00|6267.1|6264.3|6274.6|6271.8|6285|6282.2|6263.6|6260.8|1367
1617888000000|2021-04-08 13:20:00|6274.3|6271.5|6267|6264.2|6276.6|6273.8|6263|6260.2|866
1617888300000|2021-04-08 13:25:00|6267.1|6264.3|6278.5|6275.7|6278.6|6275.8|6260.6|6257.8|1144
1617888600000|2021-04-08 13:30:00|6278.6|6275.8|6264.6|6261.8|6278.6|6275.8|6259.5|6256.7|1376
1617888900000|2021-04-08 13:35:00|6264.3|6261.5|6269.6|6266.8|6272.1|6269.3|6261.4|6258.6|1033
1617889200000|2021-04-08 13:40:00|6269.4|6266.6|6236.6|6233.8|6270.8|6268|6230.6|6227.4|3173
1617889500000|2021-04-08 13:45:00|6237.1|6234.3|6253.9|6251.1|6258.4|6255.6|6225.8|6223|2480
1617889800000|2021-04-08 13:50:00|6253.8|6251|6284.9|6282.1|6286.4|6283.6|6252.1|6249.3|2563
1617890100000|2021-04-08 13:55:00|6285.3|6282.5|6281.4|6278.6|6288.3|6285.5|6278.6|6275.8|1963
1617890400000|2021-04-08 14:00:00|6281.6|6278.8|6281.4|6278.6|6294.3|6291.5|6271.2|6268.4|1308
1617890700000|2021-04-08 14:05:00|6281.1|6278.3|6268.3|6265.5|6281.3|6278.5|6261.9|6259.1|729
1617891000000|2021-04-08 14:10:00|6267.9|6265.1|6252.1|6249.3|6268.3|6265.5|6250.4|6247.6|2315
1617891300000|2021-04-08 14:15:00|6251.7|6248.9|6249.9|6247.1|6263.4|6260.6|6246.1|6243.3|1444
1617891600000|2021-04-08 14:20:00|6250.2|6247.4|6260.4|6257.6|6261.4|6258.6|6249.6|6246.8|817
1617891900000|2021-04-08 14:25:00|6260.6|6257.8|6261.2|6258.4|6272.4|6269.6|6256.6|6253.8|1527
1617892200000|2021-04-08 14:30:00|6260.9|6258.1|6266.7|6263.9|6269.4|6266.6|6254.2|6251.4|925
1617892500000|2021-04-08 14:35:00|6264.7|6261.9|6269.2|6266.4|6280.2|6277.4|6261.2|6258.4|988
1617892800000|2021-04-08 14:40:00|6267.7|6264.9|6275.1|6272.3|6283.4|6280.6|6267.7|6264.9|1482
1617893100000|2021-04-08 14:45:00|6275.2|6272.4|6259.6|6256.8|6278.2|6275.4|6257.4|6254.6|1451
1617893400000|2021-04-08 14:50:00|6259.2|6256.4|6259.7|6256.9|6262.7|6259.9|6252.7|6249.9|1079
1617893700000|2021-04-08 14:55:00|6259.4|6256.6|6254|6251.2|6267.1|6264.3|6251.4|6248.6|884
1617894000000|2021-04-08 15:00:00|6254.2|6251.4|6263.2|6260.4|6276.1|6272.9|6252.5|6249.7|1479
1617894300000|2021-04-08 15:05:00|6263.5|6260.7|6283.9|6281.1|6284.9|6282.1|6263.4|6260.6|2957
1617894600000|2021-04-08 15:10:00|6283.7|6280.9|6282.1|6279.3|6292.6|6289.8|6278.6|6275.8|2684
1617894900000|2021-04-08 15:15:00|6281.9|6279.1|6278.5|6275.7|6297.5|6294.7|6278|6275.2|4227
1617895200000|2021-04-08 15:20:00|6278.4|6275.6|6277.4|6274.6|6290.2|6287.4|6272.4|6269.6|2505
1617895500000|2021-04-08 15:25:00|6277.7|6274.9|6269.5|6266.7|6285.2|6282.4|6262.5|6259.7|5625
1617895800000|2021-04-08 15:30:00|6269.7|6266.9|6286.2|6283.4|6297.2|6294.4|6269.5|6266.7|4912
1617896100000|2021-04-08 15:35:00|6286.9|6284.1|6322.7|6319.9|6323.9|6321.1|6286.2|6283.4|4176
1617896400000|2021-04-08 15:40:00|6323.6|6320.8|6311.4|6308.6|6327.9|6325.1|6310|6307.2|3150
1617896700000|2021-04-08 15:45:00|6310.9|6308.1|6311.9|6309.1|6323.7|6320.9|6310.7|6307.9|2070
1617897000000|2021-04-08 15:50:00|6312|6309.2|6321.9|6319.1|6322.7|6319.9|6309.9|6307.1|1615
1617897300000|2021-04-08 15:55:00|6321.7|6318.9|6306.7|6303.9|6324.7|6321.9|6301.4|6298.6|1910
1617897600000|2021-04-08 16:00:00|6307|6304.2|6310.9|6308.1|6317.7|6314.9|6307|6304.2|768
1617897900000|2021-04-08 16:05:00|6310.7|6307.9|6314.8|6312|6316.2|6313.4|6303.5|6300.7|1219
1617898200000|2021-04-08 16:10:00|6314.5|6311.7|6315.8|6313|6317.3|6314.5|6308.8|6306|775
1617898500000|2021-04-08 16:15:00|6316|6313.2|6327.2|6324.4|6327.7|6324.9|6315.5|6312.7|1756
1617898800000|2021-04-08 16:20:00|6326.8|6324|6321.8|6319|6328.3|6325.5|6320.3|6317.5|1047
1617899100000|2021-04-08 16:25:00|6321.5|6318.7|6314.3|6311.5|6324.8|6322|6310.3|6307.5|1267
1617899400000|2021-04-08 16:30:00|6314|6311.2|6312.3|6309.5|6319.5|6316.7|6312.3|6309.5|1218
1617899700000|2021-04-08 16:35:00|6311.8|6309|6296.8|6294|6311.8|6309|6292.8|6290|1292
1617900000000|2021-04-08 16:40:00|6296.3|6293.5|6289.8|6287|6300|6297.2|6287.8|6285|726
1617900300000|2021-04-08 16:45:00|6290.5|6287.7|6289.8|6287|6294.3|6291.5|6288.8|6286|1085
1617900600000|2021-04-08 16:50:00|6290.6|6287.8|6285.8|6283|6296.3|6293.5|6275.8|6273|2550
1617900900000|2021-04-08 16:55:00|6286|6283.2|6288.3|6285.5|6297|6294.2|6278.1|6275.3|1394
1617901200000|2021-04-08 17:00:00|6288.1|6285.3|6284.8|6282|6294|6291.2|6283.6|6280.8|520
1617901500000|2021-04-08 17:05:00|6284.6|6281.8|6295.4|6292.6|6296.9|6294.1|6279.1|6276.3|2506
1617901800000|2021-04-08 17:10:00|6295.8|6293|6301.9|6299.1|6306.9|6304.1|6292.8|6290|1399
1617902100000|2021-04-08 17:15:00|6301.8|6299|6303.6|6300.8|6308.8|6306|6300.9|6298.1|849
1617902400000|2021-04-08 17:20:00|6302.8|6300|6300.9|6298.1|6302.9|6300.1|6294.9|6292.1|954
1617902700000|2021-04-08 17:25:00|6300.3|6297.5|6299.6|6296.8|6304.8|6302|6296.3|6293.5|1074
1617903000000|2021-04-08 17:30:00|6299.8|6297|6290.8|6288|6302.9|6300.1|6289.9|6287.1|746
1617903300000|2021-04-08 17:35:00|6291.6|6288.8|6288.7|6285.9|6295.4|6292.6|6285.8|6283|851
1617903600000|2021-04-08 17:40:00|6289.1|6286.3|6294.1|6291.3|6300.1|6297.3|6288.7|6285.9|557
1617903900000|2021-04-08 17:45:00|6294.4|6291.6|6296.9|6294.1|6302.4|6299.6|6290.6|6287.8|708
1617904200000|2021-04-08 17:50:00|6297.1|6294.3|6291.6|6288.8|6300.1|6297.3|6289.7|6286.9|489
1617904500000|2021-04-08 17:55:00|6292.1|6289.3|6300.7|6297.9|6301.2|6298.4|6289.6|6286.8|743
1617904800000|2021-04-08 18:00:00|6299.9|6297.1|6305.4|6302.6|6307.2|6304.4|6298.7|6295.9|805
1617905100000|2021-04-08 18:05:00|6305.2|6302.4|6304.6|6301.8|6311.2|6308.4|6301.4|6298.6|994
1617905400000|2021-04-08 18:10:00|6305.1|6302.3|6302.4|6299.6|6311.4|6308.6|6300.5|6297.7|902
1617905700000|2021-04-08 18:15:00|6302.9|6300.1|6304.2|6301.4|6307.2|6304.4|6300.7|6297.9|673
1617906000000|2021-04-08 18:20:00|6304.4|6301.6|6305.7|6302.9|6306.9|6304.1|6300.5|6297.7|1458
1617906300000|2021-04-08 18:25:00|6306.2|6303.4|6305|6302.2|6308|6305.2|6301.9|6299.1|12087
1617906600000|2021-04-08 18:30:00|6304.9|6302.1|6305|6302.2|6307|6304.2|6301.9|6299.1|2658
1617906900000|2021-04-08 18:35:00|6304.2|6301.4|6311|6308.2|6311.9|6309.1|6303|6300.2|1149
1617907200000|2021-04-08 18:40:00|6310|6307.2|6313|6310.2|6313.2|6310.4|6310|6307.2|772
1617907500000|2021-04-08 18:45:00|6312.9|6310.1|6308.9|6306.1|6314.9|6312.1|6308.4|6305.6|380
1617907800000|2021-04-08 18:50:00|6308.2|6305.4|6311.8|6309|6312.9|6310.1|6307|6304.2|203
1617908100000|2021-04-08 18:55:00|6312|6309.2|6311.3|6308.5|6312.8|6310|6309.7|6306.9|334
1617908400000|2021-04-08 19:00:00|6311.7|6308.9|6312|6309.2|6312.8|6310|6309.8|6307|343
1617908700000|2021-04-08 19:05:00|6312.3|6309.5|6311|6308.2|6312.8|6310|6309|6306.2|240
1617909000000|2021-04-08 19:10:00|6311.2|6308.4|6312.3|6309.5|6313|6310.2|6309|6306.2|131
1617909300000|2021-04-08 19:15:00|6312|6309.2|6314|6311.2|6315.1|6312.3|6311.2|6308.4|271
1617909600000|2021-04-08 19:20:00|6314.7|6311.9|6313.1|6310.3|6315.1|6312.3|6312.6|6309.8|707
1617909900000|2021-04-08 19:25:00|6312.8|6310|6315.1|6312.3|6315.1|6312.3|6312.6|6309.8|560
1617910200000|2021-04-08 19:30:00|6316.5|6313.7|6314.5|6311.7|6316.5|6313.7|6311|6308.2|397
1617910500000|2021-04-08 19:35:00|6314.8|6312|6313|6310.2|6314.8|6312|6311|6308.2|82
1617910800000|2021-04-08 19:40:00|6312.6|6309.8|6313|6310.2|6313.5|6310.7|6311.1|6308.3|74
1617911100000|2021-04-08 19:45:00|6313.8|6311|6316|6313.2|6317.8|6315|6313|6310.2|306
1617911400000|2021-04-08 19:50:00|6315.1|6312.3|6313.9|6311.1|6315.1|6312.3|6310.6|6307.8|122
1617911700000|2021-04-08 19:55:00|6313.8|6311|6314.9|6312.1|6315.9|6313.1|6312.1|6309.3|118
1617912000000|2021-04-08 20:00:00|6314.6|6311.8|6314.3|6311.5|6315.9|6313.1|6312.9|6310.1|164
1617912300000|2021-04-08 20:05:00|6313.9|6311.1|6315.3|6312.5|6315.8|6313|6313.9|6311.1|87
1617912600000|2021-04-08 20:10:00|6314.9|6312.1|6317.8|6315|6319.1|6316.3|6314.9|6312.1|248
1617912900000|2021-04-08 20:15:00|6317.6|6314.8|6318.1|6315.3|6321.9|6319.1|6315.9|6313.1|324
1617913200000|2021-04-08 20:20:00|6317.9|6315.1|6318.9|6316.1|6319.6|6316.8|6316.6|6313.8|72
1617913500000|2021-04-08 20:25:00|6319.2|6316.4|6321.6|6318.8|6322.4|6319.6|6317.9|6315.1|283
1617913800000|2021-04-08 20:30:00|6322.2|6319.4|6320.1|6317.3|6322.4|6319.6|6319.6|6316.8|162
1617914100000|2021-04-08 20:35:00|6320.6|6317.8|6323.6|6320.8|6325.4|6322.6|6320.2|6317.4|433
1617914400000|2021-04-08 20:40:00|6323.4|6320.6|6323.2|6320.4|6324.6|6321.8|6321.6|6318.8|227
1617914700000|2021-04-08 20:45:00|6322.7|6319.9|6315.2|6312.4|6323.6|6320.8|6314.2|6311.4|240
1617915000000|2021-04-08 20:50:00|6315.9|6313.1|6315.5|6312.7|6324|6320.6|6313.7|6310.9|318
1617915300000|2021-04-08 20:55:00|6315.2|6312.4|6316.3|6312.3|6317.8|6313.2|6312.2|6307.8|101
1617915600000|2021-04-08 21:00:00|6315.9|6313.1|6316.3|6312.3|6318.3|6313.1|6313.6|6306|5
1617915900000|2021-04-08 21:05:00|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|6316.1|6312.1|0
1617916200000|2021-04-08 21:10:00|6318.6|6308.6|6316.1|6306.1|6318.6|6308.6|6316.1|6306.1|3
1617916500000|2021-04-08 21:15:00|6316.3|6306.3|6316.1|6306.1|6316.6|6306.6|6315.6|6305.6|18
1617916800000|2021-04-08 21:20:00|6316.6|6306.6|6316.6|6306.6|6316.6|6306.6|6315.6|6305.6|0
1617917100000|2021-04-08 21:25:00|6317.1|6307.1|6322.6|6312.6|6322.8|6315.9|6317.1|6307.1|20
1617917700000|2021-04-08 21:35:00|6322.1|6312.1|6322.6|6312.6|6322.6|6312.6|6321.6|6311.6|0
1617918000000|2021-04-08 21:40:00|6322.4|6312.4|6322.6|6312.6|6322.6|6312.6|6322.1|6312.1|3
1617918300000|2021-04-08 21:45:00|6315|6312.2|6315.1|6305.1|6322.1|6312.2|6313|6305.1|28
1617918600000|2021-04-08 21:50:00|6314.7|6304.7|6314.1|6304.1|6314.7|6304.7|6313.6|6303.6|0
1617918900000|2021-04-08 21:55:00|6321.6|6311.6|6322.6|6312.6|6322.6|6312.6|6318.6|6308.6|50
1617926400000|2021-04-09 00:00:00|6310.9|6306.9|6320|6317.2|6321.8|6318.9|6309.7|6305.8|225
1617926700000|2021-04-09 00:05:00|6319.7|6316.9|6314.5|6311.7|6319.8|6316.9|6314.5|6311.7|111
1617927000000|2021-04-09 00:10:00|6314.7|6311.9|6316.7|6313.9|6318.5|6315.7|6314.7|6311.6|42
1617927300000|2021-04-09 00:15:00|6317.2|6314.4|6316.5|6313.7|6318.5|6315.7|6313.6|6310.8|32
1617927600000|2021-04-09 00:20:00|6316.6|6313.8|6321|6318.2|6321.5|6318.7|6316.1|6313.3|52
1617927900000|2021-04-09 00:25:00|6321.5|6318.7|6320.6|6317.8|6322.5|6319.7|6319.5|6316.7|37
1617928200000|2021-04-09 00:30:00|6320.5|6317.7|6327.5|6324.7|6328.5|6325.7|6320.1|6317.3|93
1617928500000|2021-04-09 00:35:00|6328.4|6324.4|6330.5|6327.7|6333|6330.2|6326.1|6323.3|58
1617928800000|2021-04-09 00:40:00|6329.5|6326.7|6327.3|6324.5|6330.6|6327.8|6326.8|6324|8
1617929100000|2021-04-09 00:45:00|6327.6|6324.8|6327.8|6325|6328.3|6325.5|6325.6|6322.8|35
1617929400000|2021-04-09 00:50:00|6327.1|6324.3|6327.3|6324.5|6328.3|6325.5|6326.3|6323.5|33
1617929700000|2021-04-09 00:55:00|6327.8|6325|6326.8|6324|6327.8|6325|6324.3|6321.5|70
1617930000000|2021-04-09 01:00:00|6327.1|6324.3|6317.6|6314.8|6329.7|6326.6|6312.8|6310|151
1617930300000|2021-04-09 01:05:00|6318.1|6315.3|6310.6|6307.8|6318.1|6315.3|6305.3|6302.5|367
1617930600000|2021-04-09 01:10:00|6311.5|6307.5|6313.2|6310.4|6313.5|6310.4|6309.9|6307.1|150
1617930900000|2021-04-09 01:15:00|6313.4|6310.6|6319.2|6316.4|6319.2|6316.4|6312.4|6309.6|276
1617931200000|2021-04-09 01:20:00|6318.4|6315.6|6315.4|6312.6|6318.5|6315.6|6310.1|6307.3|143
1617931500000|2021-04-09 01:25:00|6315.2|6312.4|6317.2|6314.4|6318.5|6315.4|6313.4|6310.5|33
1617931800000|2021-04-09 01:30:00|6317.6|6314.8|6317.2|6314.4|6317.6|6314.8|6313.4|6310.6|51
1617932100000|2021-04-09 01:35:00|6316.9|6314.1|6308.6|6305.8|6317.2|6314.4|6306.6|6303.8|222
1617932400000|2021-04-09 01:40:00|6307.6|6304.8|6306.2|6303.4|6309.2|6306.4|6305.4|6302.6|57
1617932700000|2021-04-09 01:45:00|6306.4|6303.6|6308.9|6306.1|6308.9|6306.1|6306.4|6303.6|23
1617933000000|2021-04-09 01:50:00|6309|6306.2|6309.9|6307.1|6311.7|6308.9|6308.4|6305.3|78
1617933300000|2021-04-09 01:55:00|6309.7|6306.9|6314.2|6311.4|6315.5|6312.4|6309.2|6306.4|127
1617933600000|2021-04-09 02:00:00|6313.9|6311.1|6308.4|6305.6|6314.2|6311.4|6307|6304.2|214
1617933900000|2021-04-09 02:05:00|6308.2|6305.4|6310.8|6308|6312.5|6309.6|6307.4|6304|125
1617934200000|2021-04-09 02:10:00|6310.5|6307.7|6309.5|6306.7|6310.8|6308|6307.5|6304.7|185
1617934500000|2021-04-09 02:15:00|6308.5|6305.7|6309.3|6306.5|6312.2|6309.4|6308.2|6305.4|11
1617934800000|2021-04-09 02:20:00|6309.2|6306.4|6309.3|6306.5|6309.7|6306.9|6307.7|6304.9|17
1617935100000|2021-04-09 02:25:00|6309.2|6306.4|6309.2|6306.4|6309.7|6306.9|6307.8|6305|9
1617935400000|2021-04-09 02:30:00|6308.8|6306|6312.7|6309.9|6312.7|6309.9|6307.2|6304.4|125
1617935700000|2021-04-09 02:35:00|6312.3|6309.5|6308.1|6305.3|6315.9|6310.5|6307.4|6303.4|285
1617936000000|2021-04-09 02:40:00|6308.3|6305.5|6307.1|6304.3|6308.4|6305.5|6306.6|6303.8|48
1617936300000|2021-04-09 02:45:00|6307.6|6304.8|6305.1|6302.3|6307.6|6304.8|6299.3|6296.2|329
1617936600000|2021-04-09 02:50:00|6304.8|6302|6300.8|6298|6305.1|6302.3|6298.6|6295.6|247
1617936900000|2021-04-09 02:55:00|6300.3|6297.5|6299.5|6296.7|6302.8|6300|6299.5|6296.7|22
1617937200000|2021-04-09 03:00:00|6299.3|6296.5|6300.5|6297.7|6300.5|6297.7|6298.1|6295.3|68
1617937500000|2021-04-09 03:05:00|6300.7|6296.7|6299.4|6296.6|6300.7|6297.7|6296|6293.2|173
1617937800000|2021-04-09 03:10:00|6299.8|6297|6296.8|6294|6300.4|6297.6|6296.4|6293.6|50
1617938100000|2021-04-09 03:15:00|6296.1|6293.3|6300.3|6297.5|6300.3|6297.5|6295.8|6293|44
1617938400000|2021-04-09 03:20:00|6300.1|6297.3|6298.1|6295.3|6300.1|6297.3|6296.8|6294|9
1617938700000|2021-04-09 03:25:00|6298.3|6295.5|6301.6|6298.8|6304.1|6301.3|6298.3|6295.5|57
1617939000000|2021-04-09 03:30:00|6301.2|6298.4|6299.1|6296.3|6302.1|6299.3|6299.1|6296.3|11
1617939300000|2021-04-09 03:35:00|6299.3|6296.5|6300.1|6297.3|6301.3|6298.3|6299.1|6296.3|731
1617939600000|2021-04-09 03:40:00|6299.4|6296.6|6302.1|6299.3|6302.3|6299.3|6298.7|6295.9|34
1617939900000|2021-04-09 03:45:00|6301.1|6298.3|6300.1|6297.3|6301.6|6298.8|6299.7|6296.9|23
1617940200000|2021-04-09 03:50:00|6300.4|6297.6|6300.1|6297.3|6301.6|6298.8|6300.1|6297.3|11
1617940500000|2021-04-09 03:55:00|6300.4|6297.6|6302.6|6299.8|6302.6|6299.8|6300.4|6297.6|15
1617940800000|2021-04-09 04:00:00|6303.1|6300.3|6302|6299.2|6303.5|6300.7|6301.7|6298.9|25
1617941100000|2021-04-09 04:05:00|6301.7|6298.9|6302|6299.2|6302.7|6299.9|6301|6298.2|19
1617941400000|2021-04-09 04:10:00|6301.5|6298.7|6300|6297.2|6301.5|6298.7|6300|6297.2|26
1617941700000|2021-04-09 04:15:00|6300.2|6297.4|6299.9|6297.1|6302|6299.2|6299.4|6296.6|14
1617942000000|2021-04-09 04:20:00|6301.4|6298.6|6299|6296.2|6302|6299.2|6299|6296|16
1617942300000|2021-04-09 04:25:00|6298.8|6296|6297.7|6294.9|6298.8|6296|6297.5|6294.7|3
1617942600000|2021-04-09 04:30:00|6297.3|6294.5|6299|6296.2|6299|6296.2|6295|6292.2|78
1617942900000|2021-04-09 04:35:00|6298.8|6296|6296.7|6293.9|6300.8|6298|6296.7|6293.9|130
1617943200000|2021-04-09 04:40:00|6297.3|6294.5|6297.7|6294.9|6299.3|6296.5|6296|6293.2|29
1617943500000|2021-04-09 04:45:00|6297.3|6294.5|6299.8|6297|6300.8|6298|6297.3|6294.5|46
1617943800000|2021-04-09 04:50:00|6299.7|6296.9|6300.8|6298|6302.3|6299.5|6299|6296.2|51
1617944100000|2021-04-09 04:55:00|6301|6298.2|6300|6297.2|6301|6298.2|6300|6297.2|21
1617944400000|2021-04-09 05:00:00|6299.3|6296.5|6300.6|6297.8|6302.3|6299.5|6299.3|6296.5|69
1617944700000|2021-04-09 05:05:00|6300.3|6297.5|6300|6297.2|6301.8|6299|6300|6297.2|10
1617945000000|2021-04-09 05:10:00|6298.6|6295.8|6296.6|6293.8|6298.6|6295.8|6296.6|6293.8|150
1617945300000|2021-04-09 05:15:00|6296.1|6293.3|6292.6|6289.8|6296.5|6293.7|6290.3|6287.5|135
1617945600000|2021-04-09 05:20:00|6292.3|6289.5|6289.6|6286.8|6292.6|6289.8|6289.6|6286.8|110
1617945900000|2021-04-09 05:25:00|6289.9|6287.1|6290.9|6288.1|6292.4|6289.6|6289.9|6287.1|332
1617946200000|2021-04-09 05:30:00|6291.4|6288.6|6285.9|6283.1|6291.4|6288.6|6283.1|6280.3|431
1617946500000|2021-04-09 05:35:00|6286|6282|6277.6|6274.8|6286|6283.1|6277.6|6274.8|88
1617946800000|2021-04-09 05:40:00|6277.4|6274.6|6276.4|6273.6|6280.9|6278.1|6272.3|6269.5|493
1617947100000|2021-04-09 05:45:00|6275.9|6273.1|6275.4|6272.6|6279.9|6277.1|6274.9|6272.1|110
1617947400000|2021-04-09 05:50:00|6274.7|6271.9|6281.6|6278.8|6285.4|6282.6|6274.7|6271.9|196
1617947700000|2021-04-09 05:55:00|6281.3|6278.5|6280.9|6278.1|6283.9|6281.1|6279.9|6277.1|84
1617948000000|2021-04-09 06:00:00|6280.6|6277.8|6288.9|6286.1|6288.9|6286.1|6278.6|6275.8|132
1617948300000|2021-04-09 06:05:00|6288.6|6285.8|6294.4|6291.6|6294.6|6291.8|6287.1|6284|93
1617948600000|2021-04-09 06:10:00|6293.1|6290.3|6290.9|6288.1|6294.9|6292.1|6289.9|6287.1|195
1617948900000|2021-04-09 06:15:00|6290.6|6287.8|6291.9|6289.1|6294.4|6291.6|6288.4|6285.6|55
1617949200000|2021-04-09 06:20:00|6290.9|6288.1|6299.1|6296.3|6302.6|6299.8|6290.9|6288.1|164
1617949500000|2021-04-09 06:25:00|6298.9|6296.1|6297.5|6294.7|6300.4|6297.6|6295.5|6292.7|168
1617949800000|2021-04-09 06:30:00|6297|6294.2|6291.5|6288.7|6297.5|6294.7|6288.5|6285.7|225
1617950100000|2021-04-09 06:35:00|6291.9|6289.1|6289.5|6286.7|6294.4|6291.6|6289|6286.1|139
1617950400000|2021-04-09 06:40:00|6289.9|6287.1|6286.9|6284.1|6291|6288.2|6282.5|6279.7|166
1617950700000|2021-04-09 06:45:00|6287.2|6284.4|6286.5|6283.7|6290.5|6287.7|6286|6283.2|132
1617951000000|2021-04-09 06:50:00|6286.2|6283.4|6291|6288.2|6292.2|6289.4|6285.2|6282.1|286
1617951300000|2021-04-09 06:55:00|6290.7|6287.9|6285.8|6283|6294.5|6291.7|6278.7|6275.9|731
1617951600000|2021-04-09 07:00:00|6285.5|6282.7|6288.8|6286|6288.8|6286|6276.5|6273.7|414
1617951900000|2021-04-09 07:05:00|6289.9|6285.9|6285.8|6283|6290.3|6287.5|6282.2|6279.4|466
1617952200000|2021-04-09 07:10:00|6285.5|6282.7|6283.5|6280.7|6286.7|6283.9|6277.8|6275|288
1617952500000|2021-04-09 07:15:00|6283.8|6281|6274.8|6272|6284.3|6281.5|6273.8|6271|689
1617952800000|2021-04-09 07:20:00|6274.7|6271.9|6277.5|6274.7|6277.7|6274.9|6268.2|6265.4|605
1617953100000|2021-04-09 07:25:00|6277.2|6274.4|6282|6279.2|6282.8|6280|6273.2|6270.4|905
1617953400000|2021-04-09 07:30:00|6281.8|6279|6270.8|6268|6281.8|6279|6269.1|6266.3|457
1617953700000|2021-04-09 07:35:00|6271|6268.2|6267.2|6264.4|6273.8|6271|6266.2|6263.4|796
1617954000000|2021-04-09 07:40:00|6267.7|6264.9|6268.1|6265.3|6275.7|6272.9|6267.2|6264.4|792
1617954300000|2021-04-09 07:45:00|6268|6265.2|6271.1|6268.3|6273.8|6271|6265|6262.2|464
1617954600000|2021-04-09 07:50:00|6271|6268.2|6270.1|6267.3|6271|6268.2|6265|6262.2|809
1617954900000|2021-04-09 07:55:00|6270.3|6267.5|6267|6264.2|6275.5|6272.7|6265.6|6262.8|337
1617955200000|2021-04-09 08:00:00|6267.1|6264.3|6270.6|6267.8|6271.1|6268.3|6261.1|6258.3|697
1617955500000|2021-04-09 08:05:00|6271|6268.2|6271.1|6268.3|6275.1|6272.3|6265.3|6262.5|1300
1617955800000|2021-04-09 08:10:00|6270.9|6268.1|6265.6|6262.8|6275.1|6272.3|6265.6|6262.8|1537
1617956100000|2021-04-09 08:15:00|6265.8|6263|6248.5|6245.7|6267.6|6264.8|6242.1|6239.3|3629
1617956400000|2021-04-09 08:20:00|6248.3|6245.5|6253.8|6251|6258.1|6255.3|6247.3|6244.5|3356
1617956700000|2021-04-09 08:25:00|6254.1|6251.3|6258|6255.2|6261.6|6258.8|6250.8|6248|3857
1617957000000|2021-04-09 08:30:00|6257.3|6254.5|6268.6|6265.8|6268.9|6266.1|6255|6252.2|3348
1617957300000|2021-04-09 08:35:00|6268.3|6265.5|6260.1|6257.3|6274.9|6272.1|6258.6|6255.8|1230
1617957600000|2021-04-09 08:40:00|6260.4|6257.6|6256.3|6253.5|6262.1|6257.6|6251|6248.2|1316
1617957900000|2021-04-09 08:45:00|6256.1|6253.3|6254.1|6251.3|6259.9|6257.1|6250.8|6248|1147
1617958200000|2021-04-09 08:50:00|6253.8|6251|6262.9|6260.1|6265.8|6263|6251.9|6249.1|1185
1617958500000|2021-04-09 08:55:00|6262.8|6260|6263.9|6261.1|6268.6|6265.8|6259.4|6256.6|801
1617958800000|2021-04-09 09:00:00|6263.8|6261|6277.7|6274.9|6277.9|6275.1|6262.8|6260|1116
1617959100000|2021-04-09 09:05:00|6277.9|6275.1|6273.6|6270.8|6278.7|6275.9|6271.1|6268.3|548
1617959400000|2021-04-09 09:10:00|6274.4|6271.6|6277.2|6274.4|6281.4|6278.6|6272.4|6269.6|687
1617959700000|2021-04-09 09:15:00|6277.4|6274.6|6276.1|6273.3|6278.4|6275.6|6270.9|6268.1|573
1617960000000|2021-04-09 09:20:00|6275.4|6272.6|6270.4|6267.6|6278.4|6275.6|6269.6|6266.8|1011
1617960300000|2021-04-09 09:25:00|6270.7|6267.9|6270.1|6267.3|6275.6|6272.8|6269.6|6266.8|252
1617960600000|2021-04-09 09:30:00|6269.6|6266.8|6271.2|6268.4|6272.9|6270.1|6268.9|6266.1|674
1617960900000|2021-04-09 09:35:00|6271.5|6268.7|6293.4|6290.6|6293.4|6290.6|6271.2|6268.4|1673
1617961200000|2021-04-09 09:40:00|6292.7|6289.9|6280.9|6278.1|6293.4|6290.6|6280.9|6278.1|991
1617961500000|2021-04-09 09:45:00|6281|6278.2|6283.4|6280.6|6284.5|6281.7|6278.5|6275.7|488
1617961800000|2021-04-09 09:50:00|6283.5|6280.7|6285.9|6283.1|6290.4|6287.6|6283|6280.2|239
1617962100000|2021-04-09 09:55:00|6287|6284.2|6283.4|6280.6|6289.9|6287.1|6282.4|6279.6|498
1617962400000|2021-04-09 10:00:00|6282.7|6279.9|6288.4|6285.6|6294.5|6291.7|6281.9|6279.1|427
1617962700000|2021-04-09 10:05:00|6288.7|6285.9|6288.2|6285.4|6290.7|6287.9|6286.9|6284.1|120
1617963000000|2021-04-09 10:10:00|6288.7|6285.9|6292.7|6289.9|6301.3|6298.5|6287.5|6284.7|776
1617963300000|2021-04-09 10:15:00|6292.8|6290|6304|6301.2|6305.5|6302.7|6292.3|6289.5|1466
1617963600000|2021-04-09 10:20:00|6304.3|6301.5|6308.3|6305.5|6311.5|6308.7|6302.5|6299.7|749
1617963900000|2021-04-09 10:25:00|6308.6|6305.8|6305.3|6302.5|6309.3|6306.5|6302.3|6299.5|800
1617964200000|2021-04-09 10:30:00|6304.7|6301.9|6305.3|6302.5|6309.3|6306.5|6301.3|6298.5|955
1617964500000|2021-04-09 10:35:00|6305.1|6302.3|6308.5|6305.7|6311|6308.2|6305|6302.2|508
1617964800000|2021-04-09 10:40:00|6308.8|6306|6300.1|6297.3|6309|6306.2|6298.9|6296.1|359
1617965100000|2021-04-09 10:45:00|6300.8|6298|6291.3|6288.5|6304.6|6301.8|6289.3|6286.5|831
1617965400000|2021-04-09 10:50:00|6291|6288.2|6299|6296.2|6300.5|6297.7|6288.3|6285.5|658
1617965700000|2021-04-09 10:55:00|6299.3|6296.5|6295.3|6292.5|6302.8|6300|6291.8|6289|335
1617966000000|2021-04-09 11:00:00|6295|6292.2|6294.3|6291.5|6295.6|6292.8|6289.6|6286.8|487
1617966300000|2021-04-09 11:05:00|6293.6|6290.8|6296.6|6293.8|6297.6|6294.8|6292.8|6290|191
1617966600000|2021-04-09 11:10:00|6296.9|6294.1|6302.6|6299.8|6306.4|6303.6|6296.9|6294.1|386
1617966900000|2021-04-09 11:15:00|6302.8|6300|6299.3|6296.5|6306.4|6303.6|6298.3|6295.5|411
1617967200000|2021-04-09 11:20:00|6298.8|6296|6297.3|6294.5|6298.8|6296|6292.8|6290|392
1617967500000|2021-04-09 11:25:00|6296.6|6293.8|6294.1|6291.3|6301.6|6298.8|6294.1|6291.3|256
1617967800000|2021-04-09 11:30:00|6293.6|6290.8|6295.3|6292.5|6297.3|6294.5|6292.6|6289.8|114
1617968100000|2021-04-09 11:35:00|6295.6|6292.8|6292.8|6290|6299.1|6296.3|6291.6|6288.8|97
1617968400000|2021-04-09 11:40:00|6292.6|6289.8|6290.8|6288|6294.8|6292|6287.3|6284.5|261
1617968700000|2021-04-09 11:45:00|6290.6|6287.8|6288.6|6285.8|6291.3|6288.5|6284.3|6281.5|362
1617969000000|2021-04-09 11:50:00|6288.8|6286|6286.6|6283.8|6292.6|6289.8|6285.8|6283|333
1617969300000|2021-04-09 11:55:00|6286.1|6283.3|6285.4|6282.6|6287.1|6284.3|6283.6|6280.8|111
1617969600000|2021-04-09 12:00:00|6285.6|6282.8|6283.1|6280.3|6285.6|6282.8|6274.6|6271.2|726
1617969900000|2021-04-09 12:05:00|6282.7|6279.9|6275.2|6272.4|6282.7|6279.9|6274.6|6271.8|337
1617970200000|2021-04-09 12:10:00|6274.7|6271.9|6269.4|6266.6|6276.1|6273.3|6268.1|6265.3|1081
1617970500000|2021-04-09 12:15:00|6269.2|6266.4|6272.2|6269.4|6273.9|6271.1|6268.1|6265.3|946
1617970800000|2021-04-09 12:20:00|6271.9|6269.1|6265.4|6262.6|6273.9|6271.1|6264.6|6261.8|620
1617971100000|2021-04-09 12:25:00|6265.6|6262.8|6269.7|6266.9|6269.7|6266.9|6263.4|6260.6|367
1617971400000|2021-04-09 12:30:00|6269.4|6266.6|6280.7|6277.9|6282.7|6279.9|6269.2|6266.4|963
1617971700000|2021-04-09 12:35:00|6279.9|6277.1|6275.9|6273.1|6279.9|6277.1|6273.9|6271.1|524
1617972000000|2021-04-09 12:40:00|6275.2|6272.4|6264.4|6261.6|6277.7|6274.9|6262.4|6259.6|372
1617972300000|2021-04-09 12:45:00|6264.7|6261.9|6260.2|6257.4|6267.5|6264.7|6258.9|6256.1|823
1617972600000|2021-04-09 12:50:00|6260.7|6257.9|6262.7|6259.9|6265.7|6262.9|6257.9|6255.1|630
1617972900000|2021-04-09 12:55:00|6262.9|6260.1|6265.9|6263.1|6267.9|6265.1|6258|6255.2|774
1617973200000|2021-04-09 13:00:00|6265.5|6262.7|6263.5|6260.7|6271.7|6268.9|6254|6251.2|1752
1617973500000|2021-04-09 13:05:00|6263.3|6260.5|6270.3|6267.5|6279|6276.2|6257.7|6254.9|1858
1617973800000|2021-04-09 13:10:00|6269.8|6267|6270.6|6267.8|6275.1|6272.3|6268.6|6265.8|443
1617974100000|2021-04-09 13:15:00|6270.8|6268|6270.5|6267.7|6273.3|6270.5|6257.7|6254.9|918
1617974400000|2021-04-09 13:20:00|6269.8|6267|6284|6281.2|6287.5|6284.7|6268.3|6265.5|820
1617974700000|2021-04-09 13:25:00|6284.1|6281.3|6274.3|6271.5|6290.5|6287.7|6273.6|6270.8|709
1617975000000|2021-04-09 13:30:00|6274.6|6271.8|6268.3|6265.5|6279.5|6276.7|6257.3|6254.5|4485
1617975300000|2021-04-09 13:35:00|6268|6265.2|6269.2|6266.4|6271.6|6268.8|6263.3|6260.5|1207
1617975600000|2021-04-09 13:40:00|6269|6266.2|6274.2|6271.4|6286|6283.2|6267|6264.2|1374
1617975900000|2021-04-09 13:45:00|6274.3|6271.5|6276.3|6273.5|6278|6275.2|6268.8|6266|769
1617976200000|2021-04-09 13:50:00|6276.2|6273.4|6273.8|6271|6280|6277.2|6271.7|6268.9|753
1617976500000|2021-04-09 13:55:00|6273.3|6270.5|6276.3|6273.5|6280.6|6277.8|6273.1|6270.3|1445
1617976800000|2021-04-09 14:00:00|6276|6273.2|6274.6|6271.8|6280.6|6277.8|6266.6|6263.8|1087
1617977100000|2021-04-09 14:05:00|6274.8|6272|6271.8|6269|6276.6|6273.8|6268.8|6266|815
1617977400000|2021-04-09 14:10:00|6272.1|6269.3|6268.6|6265.8|6273|6270.2|6263|6260.2|747
1617977700000|2021-04-09 14:15:00|6269.6|6266.8|6266.8|6264|6270.8|6268|6263.9|6261.1|600
1617978000000|2021-04-09 14:20:00|6265.9|6263.1|6278.9|6276.1|6279.4|6276.6|6265.9|6263.1|454
1617978300000|2021-04-09 14:25:00|6278.6|6275.8|6268.6|6265.8|6278.6|6275.8|6267.3|6264.5|506
1617978600000|2021-04-09 14:30:00|6268.8|6266|6279.2|6276.4|6280.2|6277.4|6268.6|6265.8|921
1617978900000|2021-04-09 14:35:00|6278.6|6275.8|6286|6283.2|6289.9|6287.1|6278.4|6275.6|1767
1617979200000|2021-04-09 14:40:00|6286.5|6283.7|6289.2|6286.4|6293|6290.2|6286.2|6283.4|944
1617979500000|2021-04-09 14:45:00|6288.9|6286.1|6279.5|6276.7|6289.2|6286.4|6277|6274.2|662
1617979800000|2021-04-09 14:50:00|6279|6276.2|6301.2|6298.4|6303.8|6301|6279|6276.2|3242
1617980100000|2021-04-09 14:55:00|6300.8|6298|6300.5|6297.7|6305.8|6303|6298.2|6295.4|1178
1617980400000|2021-04-09 15:00:00|6299.8|6297|6309.7|6306.9|6317.3|6314.5|6299.8|6297|2552
1617980700000|2021-04-09 15:05:00|6309.5|6306.7|6309.5|6306.7|6318.3|6315.5|6305.5|6302.7|2242
1617981000000|2021-04-09 15:10:00|6308.6|6305.8|6305.6|6302.8|6318.8|6316|6303.1|6300.3|2475
1617981300000|2021-04-09 15:15:00|6305.3|6302.5|6302.8|6300|6316.3|6313.5|6299.8|6297|2836
1617981600000|2021-04-09 15:20:00|6303.5|6300.7|6290.8|6288|6303.8|6301|6288.2|6285.4|1920
1617981900000|2021-04-09 15:25:00|6291|6288.2|6292.4|6289.6|6297|6294.2|6285.2|6282.4|4532
1617982200000|2021-04-09 15:30:00|6292.1|6289.3|6300.8|6298|6303.8|6301|6287.6|6284.8|3330
1617982500000|2021-04-09 15:35:00|6301.4|6298.6|6295.4|6292.6|6307.6|6304.8|6294.1|6291.3|1327
1617982800000|2021-04-09 15:40:00|6295.6|6292.8|6297.6|6294.8|6300.8|6298|6292.4|6289.6|542
1617983100000|2021-04-09 15:45:00|6298|6295.2|6291.3|6288.5|6299.6|6296.8|6287.6|6284.8|1652
1617983400000|2021-04-09 15:50:00|6291.6|6288.8|6295.3|6292.5|6299.8|6297|6290.6|6287.8|629
1617983700000|2021-04-09 15:55:00|6295.1|6292.3|6289.3|6286.5|6300|6297.2|6285.1|6282.3|1124
1617984000000|2021-04-09 16:00:00|6290|6287.2|6282.5|6279.7|6293.1|6290.3|6277.1|6274.3|1340
1617984300000|2021-04-09 16:05:00|6282.3|6279.5|6284.9|6282.1|6291.3|6288.5|6281.9|6279.1|1457
1617984600000|2021-04-09 16:10:00|6284.6|6281.8|6281.4|6278.6|6285.8|6283|6278.9|6276.1|845
1617984900000|2021-04-09 16:15:00|6281.9|6279.1|6284.9|6282.1|6290.9|6288.1|6281.3|6278.5|818
1617985200000|2021-04-09 16:20:00|6284.7|6281.9|6279.1|6276.3|6287.2|6284.4|6277.9|6275.1|391
1617985500000|2021-04-09 16:25:00|6279.4|6276.6|6289.7|6286.9|6291.7|6288.9|6279.4|6276.6|275
1617985800000|2021-04-09 16:30:00|6289.9|6287.1|6290.4|6287.6|6294.9|6292.1|6288.7|6285.9|408
1617986100000|2021-04-09 16:35:00|6290.2|6287.4|6286.9|6284.1|6295.9|6293.1|6286.7|6283.9|244
1617986400000|2021-04-09 16:40:00|6287.1|6284.3|6289.9|6287.1|6291.9|6289.1|6287.1|6284.3|135
1617986700000|2021-04-09 16:45:00|6289.7|6286.9|6284.9|6282.1|6291.4|6288.6|6283.9|6281.1|219
1617987000000|2021-04-09 16:50:00|6285.1|6282.3|6282.2|6279.4|6288.4|6285.6|6280.7|6277.9|351
1617987300000|2021-04-09 16:55:00|6282.7|6279.9|6285.9|6283.1|6290.9|6288.1|6281.7|6278.9|351
1617987600000|2021-04-09 17:00:00|6286.5|6283.7|6292.9|6290.1|6294.6|6291.8|6284.7|6281.9|521
1617987900000|2021-04-09 17:05:00|6293.7|6290.9|6294.9|6292.1|6295.9|6293.1|6289.7|6286.9|576
1617988200000|2021-04-09 17:10:00|6294.7|6291.9|6297.5|6294.7|6299.9|6297.1|6293.2|6290.4|667
1617988500000|2021-04-09 17:15:00|6297.7|6294.9|6290.2|6287.4|6299.7|6296.9|6289.2|6286.4|1593
1617988800000|2021-04-09 17:20:00|6289.9|6287.1|6288|6285.2|6290.9|6288.1|6283.4|6280.6|1855
1617989100000|2021-04-09 17:25:00|6288.4|6285.6|6282.5|6279.7|6289|6286.2|6278.4|6275.6|1024
1617989400000|2021-04-09 17:30:00|6282.2|6279.4|6280.1|6277.3|6285|6282.2|6276.7|6273.9|1907
1617989700000|2021-04-09 17:35:00|6279.7|6276.9|6283.4|6280.6|6290.4|6287.6|6277.9|6275.1|1622
1617990000000|2021-04-09 17:40:00|6283.6|6280.8|6278.9|6276.1|6285.6|6282.8|6276.9|6274.1|1491
1617990300000|2021-04-09 17:45:00|6278.7|6275.9|6282.4|6279.6|6282.9|6280.1|6273.7|6270.9|838
1617990600000|2021-04-09 17:50:00|6281.9|6279.1|6284.9|6282.1|6285.9|6283.1|6280.9|6278.1|765
1617990900000|2021-04-09 17:55:00|6285.2|6282.4|6278.7|6275.9|6285.2|6282.4|6272.9|6270.1|2548
1617991200000|2021-04-09 18:00:00|6278.4|6275.6|6280.5|6277.7|6285|6282.2|6277.5|6274.7|820
1617991500000|2021-04-09 18:05:00|6281.2|6278.4|6275.2|6272.4|6284.4|6281.6|6271.7|6268.9|835
1617991800000|2021-04-09 18:10:00|6274.9|6272.1|6280.4|6277.6|6282.7|6279.9|6265.4|6262.6|3013
1617992100000|2021-04-09 18:15:00|6279.9|6277.1|6277.2|6274.4|6286.2|6283.4|6276.2|6273.4|2483
1617992400000|2021-04-09 18:20:00|6277.4|6274.6|6284.9|6282.1|6285.7|6282.9|6277.2|6274.4|3009
1617992700000|2021-04-09 18:25:00|6284.7|6281.9|6278.6|6275.8|6300|6297.2|6278.4|6275.6|13453
1617993000000|2021-04-09 18:30:00|6278.4|6275.6|6289.7|6286.9|6292.2|6289.4|6276.6|6273.8|3149
1617993300000|2021-04-09 18:35:00|6289.9|6287.1|6291|6288.2|6292|6289.2|6286.2|6283.4|530
1617993600000|2021-04-09 18:40:00|6291.2|6288.4|6291.2|6288.4|6292.4|6289.6|6286.7|6283.9|406
1617993900000|2021-04-09 18:45:00|6291|6288.2|6286.2|6283.4|6291.2|6288.4|6284.4|6281.6|586
1617994200000|2021-04-09 18:50:00|6286.4|6283.6|6290.6|6287.8|6291.6|6288.8|6285.7|6282.9|628
1617994500000|2021-04-09 18:55:00|6290.9|6288.1|6286.6|6283.8|6290.9|6288.1|6286.4|6283.6|936
1617994800000|2021-04-09 19:00:00|6286|6283.2|6283.4|6280.6|6289.4|6286.6|6282.6|6279.8|276
1617995100000|2021-04-09 19:05:00|6283.6|6280.8|6283.2|6280.4|6287.4|6284.6|6282.4|6279.6|358
1617995400000|2021-04-09 19:10:00|6283.4|6280.6|6285|6282.2|6285.2|6282.4|6281.4|6278.6|459
1617995700000|2021-04-09 19:15:00|6285.2|6282.4|6287.2|6284.4|6289|6286.2|6283.7|6280.9|253
1617996000000|2021-04-09 19:20:00|6286.7|6283.9|6288.2|6285.4|6288.2|6285.4|6284.7|6281.9|191
1617996300000|2021-04-09 19:25:00|6288.4|6285.6|6287.8|6285|6288.7|6285.9|6286.7|6283.9|82
1617996600000|2021-04-09 19:30:00|6288.2|6285.4|6282.8|6280|6288.7|6285.9|6282.3|6279.5|354
1617996900000|2021-04-09 19:35:00|6283.2|6280.4|6284.5|6281.7|6285.3|6282.5|6281.3|6278.5|291
1617997200000|2021-04-09 19:40:00|6284.8|6282|6289|6286.2|6290.5|6287.7|6284.5|6281.7|90
1617997500000|2021-04-09 19:45:00|6289.5|6286.7|6291.5|6288.7|6291.7|6288.9|6289|6286.2|60
1617997800000|2021-04-09 19:50:00|6291.2|6288.4|6287.5|6284.7|6291.7|6288.9|6287.5|6284.7|178
1617998100000|2021-04-09 19:55:00|6287.8|6285|6287.7|6284.9|6288.7|6285.9|6285.3|6282.5|210
1617998400000|2021-04-09 20:00:00|6287.8|6285|6286.3|6283.5|6288.5|6285.7|6283.5|6280.7|112
1617998700000|2021-04-09 20:05:00|6286.1|6283.3|6287.2|6284.4|6287.5|6284.7|6285.3|6282.5|74
1617999000000|2021-04-09 20:10:00|6286.8|6284|6287.1|6284.3|6287.5|6284.7|6286|6283.2|178
1617999300000|2021-04-09 20:15:00|6286.8|6284|6289.3|6286.5|6289.8|6287|6286.3|6283.5|72
1617999600000|2021-04-09 20:20:00|6288.8|6286|6290.8|6288|6291.1|6288.3|6288.8|6286|82
1617999900000|2021-04-09 20:25:00|6290.5|6287.7|6291.1|6288.3|6291.3|6288.5|6289.5|6286.7|96
1618000200000|2021-04-09 20:30:00|6290.5|6287.7|6290.3|6287.5|6291.3|6288.5|6289.3|6286.5|84
1618000500000|2021-04-09 20:35:00|6290.1|6287.3|6290.3|6287.5|6290.3|6287.5|6289.1|6286.3|41
1618000800000|2021-04-09 20:40:00|6290.1|6287.3|6289.8|6287|6290.1|6287.3|6288.3|6285.5|49
1618001100000|2021-04-09 20:45:00|6289.1|6286.3|6285.9|6283.1|6291.1|6288.3|6284.6|6281.8|271
1618001400000|2021-04-09 20:50:00|6286.6|6283.8|6288.1|6285.3|6289.1|6286.3|6286.1|6282.7|22
1618001700000|2021-04-09 20:55:00|6286.7|6282.7|6290.2|6280.2|6291.4|6285.6|6284.6|6278.7|89
1618178400000|2021-04-11 22:00:00|6287.3|6283.3|6291.2|6288.4|6300.5|6292.6|6286.2|6279|154
1618178700000|2021-04-11 22:05:00|6292.3|6282.3|6287.4|6284.6|6293.4|6287.6|6287.4|6281|38
1618179000000|2021-04-11 22:10:00|6287.6|6284.8|6287.9|6283.9|6293.4|6286.5|6284.7|6278.2|27
1618179300000|2021-04-11 22:15:00|6287.7|6283.7|6288.6|6285.8|6290.4|6287.6|6286.5|6279.8|31
1618179600000|2021-04-11 22:20:00|6289.4|6286.6|6294.6|6291.8|6294.6|6291.8|6289.4|6286.6|51
1618179900000|2021-04-11 22:25:00|6294.3|6291.5|6295.6|6292.8|6296.1|6293.3|6294.1|6291.3|7
1618180200000|2021-04-11 22:30:00|6296.1|6293.3|6298.6|6295.8|6299.1|6296.3|6295.6|6292.8|43
1618180500000|2021-04-11 22:35:00|6299.1|6296.3|6296.4|6293.6|6300.6|6297.8|6293.4|6290.6|74
1618180800000|2021-04-11 22:40:00|6296.9|6294.1|6297.6|6294.8|6298.4|6295.6|6296.1|6293.3|107
1618181100000|2021-04-11 22:45:00|6297.4|6294.6|6299.4|6295.4|6304.6|6301.8|6296.1|6293.3|131
1618181400000|2021-04-11 22:50:00|6299.9|6297.1|6307.6|6304.8|6311.9|6309|6298.3|6295.5|202
1618181700000|2021-04-11 22:55:00|6307.8|6305|6304|6301.2|6308.1|6305.3|6303.3|6300.5|172
1618182000000|2021-04-11 23:00:00|6304.2|6301.4|6305.3|6302.5|6308.2|6303.8|6303.3|6298.2|88
1618182300000|2021-04-11 23:05:00|6305.8|6303|6308.3|6305.5|6312.4|6306.5|6305.3|6299.1|36
1618182600000|2021-04-11 23:10:00|6308.4|6304.4|6307.3|6304.5|6309.4|6306|6305.3|6302.2|13
1618182900000|2021-04-11 23:15:00|6307.6|6304.8|6307.3|6304.5|6307.8|6305|6307.1|6303.4|7
1618183200000|2021-04-11 23:20:00|6309.4|6305.4|6310.3|6307.5|6310.4|6307.5|6308.3|6305.4|6
1618183500000|2021-04-11 23:25:00|6309.7|6306.9|6309.4|6305.4|6314.3|6309.5|6307.5|6300.9|21
1618183800000|2021-04-11 23:30:00|6309.1|6306.3|6309.6|6305.6|6311.7|6307|6307.3|6301.7|47
1618184100000|2021-04-11 23:35:00|6309.3|6306.5|6306.4|6302.4|6311.9|6307.4|6304.3|6300.9|10
1618184400000|2021-04-11 23:40:00|6306.3|6303.5|6304.5|6301.7|6309.9|6303.7|6304.5|6299.9|2
1618184700000|2021-04-11 23:45:00|6304.8|6302|6304.5|6301.7|6306|6303.2|6304.3|6301.2|6
1618185000000|2021-04-11 23:50:00|6304.7|6301.9|6310.3|6307.5|6310.5|6307.7|6304.7|6301.9|56
1618185300000|2021-04-11 23:55:00|6310.8|6308|6310.5|6307.7|6313|6309.7|6310.3|6307.5|30
1618185600000|2021-04-12 00:00:00|6310.7|6307.9|6308.7|6305.9|6315.3|6309.7|6308.7|6305.1|38
1618185900000|2021-04-12 00:05:00|6309|6306.2|6310.5|6307.7|6311.5|6308.7|6306.5|6302.8|29
1618186200000|2021-04-12 00:10:00|6310|6307.2|6310.8|6306.8|6312.8|6309.7|6308.5|6304.8|47
1618186500000|2021-04-12 00:15:00|6310.5|6307.7|6311.7|6308.9|6312|6309.2|6309.2|6305.8|9
1618186800000|2021-04-12 00:20:00|6311.5|6308.7|6311.7|6308.9|6312.7|6309.9|6311.5|6308.7|3
1618187100000|2021-04-12 00:25:00|6311.9|6309.1|6314.5|6311.7|6315.5|6312.7|6311.9|6309.1|29
1618187400000|2021-04-12 00:30:00|6315|6312.2|6313.7|6310.9|6315|6312.2|6313.5|6310.6|8
1618187700000|2021-04-12 00:35:00|6314|6311.2|6310.5|6307.7|6314|6311.2|6310|6307.2|25
1618188000000|2021-04-12 00:40:00|6310.7|6307.9|6310.7|6307.9|6313.6|6309.9|6309.7|6306.9|18
1618188300000|2021-04-12 00:45:00|6310.9|6308.1|6309.4|6306.6|6310.9|6308.1|6308.7|6305.5|9
1618188600000|2021-04-12 00:50:00|6309.9|6307.1|6309.4|6306.6|6311.5|6308.4|6308.4|6305.6|18
1618188900000|2021-04-12 00:55:00|6309.7|6306.9|6310.4|6307.6|6313.5|6310.6|6309.4|6306.3|8
1618189200000|2021-04-12 01:00:00|6310.7|6307.9|6303.4|6300.6|6310.7|6307.9|6302.5|6299.7|306
1618189500000|2021-04-12 01:05:00|6304.3|6300.3|6309.2|6306.4|6310.1|6307|6303|6300.2|29
1618189800000|2021-04-12 01:10:00|6309|6306.2|6318.8|6316|6319.1|6316|6309|6306.2|301
1618190100000|2021-04-12 01:15:00|6319|6316.2|6321.6|6318.8|6322.1|6319.3|6315.4|6312.3|167
1618190400000|2021-04-12 01:20:00|6321.4|6318.6|6327.4|6324.6|6332.1|6329.3|6321.4|6318.6|624
1618190700000|2021-04-12 01:25:00|6326.9|6324.1|6317.7|6314.9|6326.9|6324.1|6317.4|6314.3|74
1618191000000|2021-04-12 01:30:00|6318.5|6315.7|6303.2|6300.4|6321|6318.2|6302.7|6299.9|233
1618191300000|2021-04-12 01:35:00|6303.5|6300.7|6304.7|6301.9|6309|6306.2|6302.2|6299.4|231
1618191600000|2021-04-12 01:40:00|6304.5|6301.7|6307.2|6304.4|6307.7|6304.9|6302.5|6299.7|80
1618191900000|2021-04-12 01:45:00|6308|6305.2|6304.9|6302.1|6309|6306.2|6302.2|6299.4|107
1618192200000|2021-04-12 01:50:00|6303.9|6301.1|6302.9|6300.1|6304|6301.1|6302.4|6299.6|71
1618192500000|2021-04-12 01:55:00|6303.4|6300.6|6302.9|6300.1|6304.7|6301.9|6302.4|6299.6|24
1618192800000|2021-04-12 02:00:00|6302.4|6299.6|6301.9|6299.1|6303.4|6300.6|6301.4|6298.3|101
1618193100000|2021-04-12 02:05:00|6302.2|6299.4|6305.7|6302.9|6305.9|6303.1|6302.2|6299.4|50
1618193400000|2021-04-12 02:10:00|6305.4|6302.6|6306.2|6303.4|6306.9|6304.1|6305.4|6302.6|24
1618193700000|2021-04-12 02:15:00|6306.5|6303.7|6303.9|6301.1|6306.8|6303.9|6301.6|6298.8|104
1618194000000|2021-04-12 02:20:00|6303.7|6300.9|6302.1|6299.3|6303.9|6301.1|6301.1|6298.3|51
1618194300000|2021-04-12 02:25:00|6302.3|6299.5|6302.1|6299.3|6302.3|6299.5|6301.1|6298.3|9
1618194600000|2021-04-12 02:30:00|6302.6|6299.8|6292.4|6288.4|6303.8|6301|6290.3|6287.2|107
1618194900000|2021-04-12 02:35:00|6292.2|6288.2|6286.9|6284.1|6293.7|6290.5|6286.9|6283.8|131
1618195200000|2021-04-12 02:40:00|6287.1|6284.3|6281.3|6278.5|6287.6|6284.8|6278.1|6275.2|208
1618195500000|2021-04-12 02:45:00|6281.4|6277.4|6285.3|6282.5|6287.4|6284.3|6279.8|6277|265
1618195800000|2021-04-12 02:50:00|6285.1|6282.3|6280.4|6277.6|6285.2|6282.3|6277.6|6274.8|171
1618196100000|2021-04-12 02:55:00|6280.7|6277.9|6282.3|6279.5|6283.2|6280.3|6276.4|6273.4|111
1618196400000|2021-04-12 03:00:00|6282.1|6279.3|6277.9|6275.1|6283.2|6280.1|6277.9|6275.1|99
1618196700000|2021-04-12 03:05:00|6278.1|6275.3|6286.9|6284.1|6287.9|6285.1|6277.1|6274.3|78
1618197000000|2021-04-12 03:10:00|6287.1|6284.3|6281.9|6279.1|6288|6284.6|6281.9|6278.7|26
1618197300000|2021-04-12 03:15:00|6283|6279|6285.9|6283.1|6287.7|6284.1|6282.1|6279|3
1618197600000|2021-04-12 03:20:00|6286.9|6284.1|6280.6|6277.8|6287.9|6285.1|6279.8|6275.9|59
1618197900000|2021-04-12 03:25:00|6280.3|6277.5|6275.8|6273|6280.3|6277.5|6275.8|6273|58
1618198200000|2021-04-12 03:30:00|6275.6|6272.8|6278.6|6275.8|6279.1|6276.3|6274.8|6272|54
1618198500000|2021-04-12 03:35:00|6277.3|6274.5|6280.8|6278|6280.8|6278|6276.3|6273.5|66
1618198800000|2021-04-12 03:40:00|6281.8|6279|6280.8|6278|6281.8|6279|6278.8|6276|11
1618199100000|2021-04-12 03:45:00|6281.4|6278.6|6280.8|6278|6282.1|6279|6280|6277.2|5
1618199400000|2021-04-12 03:50:00|6281|6278.2|6278.5|6275.7|6281.1|6278.2|6278.5|6275.7|49
1618199700000|2021-04-12 03:55:00|6278.8|6276|6280|6277.2|6281.4|6278.2|6278|6274.1|23
1618200000000|2021-04-12 04:00:00|6280.3|6277.5|6279|6276.2|6281.3|6278.5|6278.8|6275.1|25
1618200300000|2021-04-12 04:05:00|6278.7|6275.9|6281|6278.2|6281|6278.2|6278.5|6275.7|11
1618200600000|2021-04-12 04:10:00|6281.3|6278.5|6282|6279.2|6282.1|6279.2|6280.7|6277.9|25
1618200900000|2021-04-12 04:15:00|6282.3|6279.5|6284|6281.2|6285.5|6282.7|6282.3|6279.5|10
1618201200000|2021-04-12 04:20:00|6283.7|6280.9|6283|6280.2|6284.8|6282|6283|6280.2|4
1618201500000|2021-04-12 04:25:00|6282.5|6279.7|6281|6278.2|6283.3|6280.2|6281|6277.9|8
1618201800000|2021-04-12 04:30:00|6280.8|6278|6279.8|6277|6281|6278.2|6278.8|6276|10
1618202100000|2021-04-12 04:35:00|6279.5|6276.7|6280.3|6277.5|6280.8|6278|6279.3|6276.5|15
1618202400000|2021-04-12 04:40:00|6280.6|6277.8|6280.5|6277.7|6282.3|6279.5|6280.3|6277.5|26
1618202700000|2021-04-12 04:45:00|6280.8|6278|6280|6277.2|6281|6278.2|6278.8|6276|8
1618203000000|2021-04-12 04:50:00|6280.3|6277.5|6278.5|6275.7|6282|6279.2|6278.3|6275.5|15
1618203300000|2021-04-12 04:55:00|6279|6276.2|6281.5|6278.7|6282.3|6279.5|6279|6276.2|21
1618203600000|2021-04-12 05:00:00|6281|6278.2|6279|6276.2|6281.7|6278.9|6279|6276.2|3
1618203900000|2021-04-12 05:05:00|6279.5|6276.7|6279.5|6276.7|6279.7|6276.9|6278.2|6275.4|3
1618204200000|2021-04-12 05:10:00|6280.2|6277.4|6272.2|6269.4|6280.2|6277.4|6272|6269.2|130
1618204500000|2021-04-12 05:15:00|6272.5|6269.7|6279|6276.2|6279.7|6276.9|6272.2|6269.4|86
1618204800000|2021-04-12 05:20:00|6278.7|6275.9|6277.9|6275.1|6279.8|6276.4|6277.7|6274.9|16
1618205100000|2021-04-12 05:25:00|6278.5|6275.7|6275.2|6272.4|6279|6276.1|6274.9|6272.1|49
1618205400000|2021-04-12 05:30:00|6275.4|6272.6|6264.4|6261.6|6275.4|6272.6|6258.2|6255.4|824
1618205700000|2021-04-12 05:35:00|6264.2|6261.4|6253.7|6250.9|6264.7|6261.9|6252.9|6250.1|364
1618206000000|2021-04-12 05:40:00|6253.4|6250.6|6253|6249|6255.4|6252.6|6247.9|6245.1|355
1618206300000|2021-04-12 05:45:00|6253.2|6249.2|6257.1|6254.3|6261.6|6258.8|6252.1|6249.2|165
1618206600000|2021-04-12 05:50:00|6257.4|6254.6|6261.4|6258.6|6263.6|6260.8|6257.4|6254.6|214
1618206900000|2021-04-12 05:55:00|6261.9|6259.1|6254.1|6251.3|6262.1|6259.3|6253.6|6250.8|93
1618207200000|2021-04-12 06:00:00|6254.6|6251.8|6240.3|6237.5|6254.6|6251.8|6237.5|6234.7|775
1618207500000|2021-04-12 06:05:00|6240.6|6237.8|6250.3|6247.5|6250.8|6248|6238.6|6235.8|574
1618207800000|2021-04-12 06:10:00|6249.6|6246.8|6252.2|6249.4|6255.5|6252.7|6245.6|6242.8|650
1618208100000|2021-04-12 06:15:00|6252|6249.2|6245.1|6242.3|6252|6249.2|6239.1|6236.3|406
1618208400000|2021-04-12 06:20:00|6244.8|6242|6245.1|6242.3|6247.3|6244.5|6243.1|6240.3|150
1618208700000|2021-04-12 06:25:00|6244.6|6241.8|6247|6244.2|6249.3|6246.5|6244.3|6241.4|97
1618209000000|2021-04-12 06:30:00|6246.5|6243.7|6244|6241.2|6250.3|6247.5|6238.8|6236|359
1618209300000|2021-04-12 06:35:00|6244.3|6241.5|6256.8|6254|6260.8|6258|6244.3|6241.5|948
1618209600000|2021-04-12 06:40:00|6256.3|6253.5|6254.8|6252|6257.6|6254.8|6250.5|6247.7|334
1618209900000|2021-04-12 06:45:00|6255.1|6252.3|6250.6|6247.8|6258.3|6255.5|6247|6244.2|336
1618210200000|2021-04-12 06:50:00|6251.6|6248.8|6251.6|6248.8|6256.6|6253.8|6249.8|6247|246
1618210500000|2021-04-12 06:55:00|6251.8|6249|6252|6249.2|6254|6251.2|6246|6243.2|339
1618210800000|2021-04-12 07:00:00|6253|6250.2|6240|6237.2|6255|6252.2|6233.2|6230.4|790
1618211100000|2021-04-12 07:05:00|6239.7|6236.9|6245|6242.2|6246|6243.2|6235|6232.2|167
1618211400000|2021-04-12 07:10:00|6245.3|6242.5|6250.7|6247.9|6255.8|6253|6243|6240.2|472
1618211700000|2021-04-12 07:15:00|6250.3|6247.5|6241.7|6238.9|6250.3|6247.5|6239.7|6236.9|677
1618212000000|2021-04-12 07:20:00|6241|6238.2|6241.7|6238.9|6251.2|6248.4|6240.2|6237.4|541
1618212300000|2021-04-12 07:25:00|6241.2|6238.4|6239.4|6236.6|6241.4|6238.6|6233.2|6230.4|598
1618212600000|2021-04-12 07:30:00|6238.4|6235.6|6238.4|6235.6|6239.4|6236.6|6234.4|6231.6|641
1618212900000|2021-04-12 07:35:00|6238.6|6235.8|6230.2|6227.4|6239.9|6237.1|6224.4|6221.6|1435
1618213200000|2021-04-12 07:40:00|6230.4|6227.6|6237.7|6234.9|6238.2|6235.4|6225.1|6222.3|1049
1618213500000|2021-04-12 07:45:00|6237.2|6234.4|6235|6232.2|6238.2|6235.4|6229.7|6226.9|432
1618213800000|2021-04-12 07:50:00|6234.7|6231.9|6234.7|6231.9|6239|6236.2|6232.9|6230.1|416
1618214100000|2021-04-12 07:55:00|6235.1|6232.3|6232.2|6229.4|6239.7|6236.9|6229.7|6226.9|1100
1618214400000|2021-04-12 08:00:00|6232.5|6229.7|6246|6243.2|6246.5|6243.7|6230.7|6227.9|1414
1618214700000|2021-04-12 08:05:00|6246.8|6244|6261.1|6258.3|6262.6|6259.8|6243.7|6240.9|3877
1618215000000|2021-04-12 08:10:00|6261.3|6258.5|6265.8|6263|6276.6|6273.8|6260.8|6258|1524
1618215300000|2021-04-12 08:15:00|6266|6263.2|6288.5|6285.7|6290.8|6288|6265.5|6262.7|2172
1618215600000|2021-04-12 08:20:00|6289.1|6286.3|6283.3|6280.5|6300.5|6297.7|6282.8|6280|2221
1618215900000|2021-04-12 08:25:00|6283|6280.2|6286.3|6283.5|6291.3|6288.5|6283|6280.2|2546
1618216200000|2021-04-12 08:30:00|6286|6283.2|6297|6294.2|6301|6298.2|6285.3|6282.5|3296
1618216500000|2021-04-12 08:35:00|6297.3|6294.5|6299.3|6296.5|6309.6|6306.8|6293.8|6291|2145
1618216800000|2021-04-12 08:40:00|6299.9|6297.1|6301.8|6299|6304.8|6302|6294.8|6292|1943
1618217100000|2021-04-12 08:45:00|6301.5|6298.7|6306.5|6303.7|6309.8|6307|6298|6295.2|797
1618217400000|2021-04-12 08:50:00|6306.3|6303.5|6308.6|6305.8|6309.8|6307|6302.3|6299.5|798
1618217700000|2021-04-12 08:55:00|6309|6306.2|6305|6302.2|6310|6307.2|6302|6299.2|1598
1618218000000|2021-04-12 09:00:00|6304.8|6302|6316.1|6313.3|6323.3|6320.5|6304.8|6302|1674
1618218300000|2021-04-12 09:05:00|6316.3|6313.5|6312.5|6309.7|6317.3|6314.5|6306|6303.2|815
1618218600000|2021-04-12 09:10:00|6312.8|6310|6302.3|6299.5|6313|6310.2|6300.8|6298|798
1618218900000|2021-04-12 09:15:00|6301.8|6299|6296.5|6293.7|6304.3|6301.5|6292.8|6290|1233
1618219200000|2021-04-12 09:20:00|6296.2|6293.4|6296.5|6293.7|6300|6297.2|6293|6290.2|765
1618219500000|2021-04-12 09:25:00|6296.3|6293.5|6302.7|6299.9|6309.5|6306.7|6295|6292.2|891
1618219800000|2021-04-12 09:30:00|6303|6300.2|6296.2|6293.4|6307|6304.2|6294|6291.2|619
1618220100000|2021-04-12 09:35:00|6296.5|6293.7|6301.2|6298.4|6303.5|6300.7|6294.2|6291.4|273
1618220400000|2021-04-12 09:40:00|6301.7|6298.9|6310.7|6307.9|6317.7|6314.9|6301.7|6298.9|544
1618220700000|2021-04-12 09:45:00|6311|6308.2|6309|6306.2|6314.7|6311.9|6309|6306.2|238
1618221000000|2021-04-12 09:50:00|6308.7|6305.9|6309.5|6306.7|6314.2|6311.4|6305.7|6302.9|516
1618221300000|2021-04-12 09:55:00|6309.2|6306.4|6315.7|6312.9|6320.5|6317.7|6308.5|6305.7|398
1618221600000|2021-04-12 10:00:00|6315.5|6312.7|6309.5|6306.7|6322.2|6319.4|6305.2|6302.4|992
1618221900000|2021-04-12 10:05:00|6309.2|6306.4|6322.2|6319.4|6322.5|6319.7|6303.9|6301.1|497
1618222200000|2021-04-12 10:10:00|6322.5|6319.7|6360.6|6357.8|6361.9|6359.1|6322.5|6319.7|5614
1618222500000|2021-04-12 10:15:00|6360.9|6358.1|6336.8|6334|6372.1|6369.3|6336|6333.2|3677
1618222800000|2021-04-12 10:20:00|6338.2|6335.4|6331.1|6328.3|6344.5|6341.7|6329.8|6327|1917
1618223100000|2021-04-12 10:25:00|6330.8|6328|6342.1|6339.3|6342.1|6339.3|6330.6|6327.8|445
1618223400000|2021-04-12 10:30:00|6342.6|6339.8|6341.6|6338.8|6348.3|6345.5|6339.6|6336.8|373
1618223700000|2021-04-12 10:35:00|6341.8|6339|6346.3|6343.5|6350.6|6347.8|6341.8|6339|717
1618224000000|2021-04-12 10:40:00|6346.1|6343.3|6353.3|6350.5|6356.3|6353.5|6344.1|6341.3|719
1618224300000|2021-04-12 10:45:00|6353|6350.2|6352|6349.2|6358.5|6355.7|6346.8|6344|778
1618224600000|2021-04-12 10:50:00|6351.5|6348.7|6355.3|6352.5|6359.8|6357|6351.5|6348.7|413
1618224900000|2021-04-12 10:55:00|6355.5|6352.7|6352.3|6349.5|6363|6360.2|6351.5|6348.7|725
1618225200000|2021-04-12 11:00:00|6352|6349.2|6353|6350.2|6354.8|6352|6345.8|6343|378
1618225500000|2021-04-12 11:05:00|6353.3|6350.5|6351|6348.2|6353.5|6350.7|6346|6343.2|575
1618225800000|2021-04-12 11:10:00|6350.7|6347.9|6348.5|6345.7|6360.5|6357.7|6348|6345.2|296
1618226100000|2021-04-12 11:15:00|6349.2|6346.4|6363.7|6360.9|6365.3|6362.5|6348.7|6345.9|519
1618226400000|2021-04-12 11:20:00|6363.5|6360.7|6364.2|6361.4|6366.7|6363.9|6360.7|6357.9|535
1618226700000|2021-04-12 11:25:00|6364|6361.2|6365.3|6362.5|6365.3|6362.5|6358.7|6355.9|442
1618227000000|2021-04-12 11:30:00|6365.5|6362.7|6361.8|6359|6366|6363.2|6360.5|6357.7|327
1618227300000|2021-04-12 11:35:00|6362.7|6359.9|6361|6358.2|6364.5|6361.7|6359.5|6356.7|454
1618227600000|2021-04-12 11:40:00|6361.2|6358.4|6356.5|6353.7|6365|6362.2|6353.4|6350.6|580
1618227900000|2021-04-12 11:45:00|6357|6354.2|6349.7|6346.9|6358|6355.2|6344.9|6342.1|1791
1618228200000|2021-04-12 11:50:00|6349.2|6346.4|6353.9|6351.1|6355.2|6352.4|6349.2|6346.4|596
1618228500000|2021-04-12 11:55:00|6353.2|6350.4|6353.6|6350.8|6359.7|6356.9|6352.4|6349.6|468
1618228800000|2021-04-12 12:00:00|6353.9|6351.1|6352.9|6350.1|6357.9|6355.1|6348.9|6346.1|662
1618229100000|2021-04-12 12:05:00|6353.5|6350.7|6354.7|6351.9|6357.7|6354.9|6350.2|6347.4|451
1618229400000|2021-04-12 12:10:00|6354.9|6352.1|6355.4|6352.6|6357.7|6354.9|6350.6|6347.8|355
1618229700000|2021-04-12 12:15:00|6355.9|6353.1|6363.2|6360.4|6367.9|6365.1|6355.6|6352.8|1347
1618230000000|2021-04-12 12:20:00|6362.9|6360.1|6364.6|6361.8|6370.9|6368.1|6361.9|6359.1|557
1618230300000|2021-04-12 12:25:00|6364.4|6361.6|6350.3|6347.5|6365.1|6362.3|6350.1|6347.3|987
1618230600000|2021-04-12 12:30:00|6352.2|6349.4|6351.8|6349|6359.1|6356.3|6351.8|6349|362
1618230900000|2021-04-12 12:35:00|6352.3|6349.5|6349.1|6346.3|6354.1|6351.3|6343.1|6340.3|659
1618231200000|2021-04-12 12:40:00|6349.3|6346.5|6354.1|6351.3|6355.3|6352.5|6347.5|6344.7|1305
1618231500000|2021-04-12 12:45:00|6353.6|6350.8|6350.3|6347.5|6355.5|6352.7|6348.1|6345.3|358
1618231800000|2021-04-12 12:50:00|6350.1|6347.3|6343.5|6340.7|6353.3|6350.5|6342.1|6339.3|467
1618232100000|2021-04-12 12:55:00|6343.3|6340.5|6349.1|6346.3|6349.1|6346.3|6332.5|6329.7|819
1618232400000|2021-04-12 13:00:00|6349.3|6346.5|6385.3|6382.5|6390.1|6387.3|6346|6343.2|4772
1618232700000|2021-04-12 13:05:00|6385.1|6382.3|6401.6|6398.8|6407.1|6404.3|6385.1|6382.3|3164
1618233000000|2021-04-12 13:10:00|6402.4|6399.6|6395.8|6393|6405.3|6402.5|6389.8|6387|2211
1618233300000|2021-04-12 13:15:00|6396.3|6393.5|6392.1|6389.3|6411.1|6408.3|6390.1|6387.3|1953
1618233600000|2021-04-12 13:20:00|6391.8|6389|6376.6|6373.8|6395.3|6392.5|6369.8|6367|2629
1618233900000|2021-04-12 13:25:00|6375.8|6373|6371.3|6368.5|6381|6378.2|6368.8|6366|1838
1618234200000|2021-04-12 13:30:00|6371.5|6368.7|6397.3|6394.5|6397.8|6395|6367.8|6365|1532
1618234500000|2021-04-12 13:35:00|6397.6|6394.8|6379.5|6376.7|6406.6|6403.8|6379.5|6376.7|1777
1618234800000|2021-04-12 13:40:00|6379.3|6376.5|6388.6|6385.8|6390.1|6387.3|6365.6|6362.8|1231
1618235100000|2021-04-12 13:45:00|6388.8|6386|6391.3|6388.5|6404.6|6401.8|6386.1|6383.3|1055
1618235400000|2021-04-12 13:50:00|6391.8|6389|6378.5|6375.7|6393.8|6391|6376.8|6374|1952
1618235700000|2021-04-12 13:55:00|6378.8|6376|6373.8|6371|6384.1|6381.3|6367.5|6364.7|1535
1618236000000|2021-04-12 14:00:00|6374|6371.2|6377.8|6375|6379.6|6376.8|6368.8|6366|906
1618236300000|2021-04-12 14:05:00|6377.6|6374.8|6387.5|6384.7|6390|6387.2|6374.3|6371.5|1075
1618236600000|2021-04-12 14:10:00|6387|6384.2|6386.5|6383.7|6389.8|6387|6374|6371.2|1844
1618236900000|2021-04-12 14:15:00|6387|6384.2|6396.3|6393.5|6397.3|6394.5|6385.5|6382.7|1328
1618237200000|2021-04-12 14:20:00|6397.1|6394.3|6399.8|6397|6409.1|6406.3|6395.3|6392.5|1492
1618237500000|2021-04-12 14:25:00|6399.5|6396.7|6395.8|6393|6408.1|6405.3|6388.8|6386|960
1618237800000|2021-04-12 14:30:00|6395.3|6392.5|6398.3|6395.5|6405.1|6402.3|6395|6392.2|980
1618238100000|2021-04-12 14:35:00|6398|6395.2|6384.3|6381.5|6400.1|6397.3|6369.5|6366.7|1662
1618238400000|2021-04-12 14:40:00|6384.5|6381.7|6384|6381.2|6387.5|6384.7|6372.5|6369.7|938
1618238700000|2021-04-12 14:45:00|6383.8|6381|6375.7|6372.9|6385.5|6382.7|6369.3|6366.5|1537
1618239000000|2021-04-12 14:50:00|6375.3|6372.5|6363.5|6360.7|6376.5|6373.7|6351.7|6348.9|4206
1618239300000|2021-04-12 14:55:00|6363.7|6360.9|6362.2|6359.4|6369.7|6366.9|6356.4|6353.6|2256
1618239600000|2021-04-12 15:00:00|6361.4|6358.6|6344.9|6342.1|6366.9|6364.1|6340.9|6338.1|3132
1618239900000|2021-04-12 15:05:00|6345.1|6342.3|6333.6|6330.8|6357.4|6354.6|6332.6|6329.8|3490
1618240200000|2021-04-12 15:10:00|6333.1|6330.3|6335.4|6332.6|6335.4|6332.6|6317.3|6314.5|4901
1618240500000|2021-04-12 15:15:00|6334.8|6332|6331.3|6328.5|6340.4|6337.6|6321.8|6319|2337
1618240800000|2021-04-12 15:20:00|6331.6|6328.8|6336.1|6333.3|6339.1|6336.3|6326.8|6324|1310
1618241100000|2021-04-12 15:25:00|6336.6|6333.8|6333.8|6331|6337.3|6334.5|6317.3|6314.5|3601
1618241400000|2021-04-12 15:30:00|6334.1|6331.3|6341.1|6338.3|6342.4|6339.6|6330.1|6327.3|3255
1618241700000|2021-04-12 15:35:00|6340.9|6338.1|6327.8|6325|6341.6|6338.8|6324|6321.2|1490
1618242000000|2021-04-12 15:40:00|6327.3|6324.5|6319|6316.2|6327.8|6325|6309.7|6306.9|2385
1618242300000|2021-04-12 15:45:00|6319.3|6316.5|6307.3|6304.5|6320|6317.2|6301.5|6298.7|2831
1618242600000|2021-04-12 15:50:00|6307.5|6304.7|6310|6307.2|6312.8|6310|6301.3|6298.5|1426
1618242900000|2021-04-12 15:55:00|6309.5|6306.7|6313.3|6310.5|6314.8|6312|6308.3|6305.5|849
1618243200000|2021-04-12 16:00:00|6312.5|6309.7|6307|6304.2|6314|6311.2|6302|6299.2|1012
1618243500000|2021-04-12 16:05:00|6306.5|6303.7|6303.5|6300.7|6308.7|6305.9|6300.7|6297.9|549
1618243800000|2021-04-12 16:10:00|6303.2|6300.4|6308.5|6305.7|6310.2|6307.4|6299.2|6296.4|568
1618244100000|2021-04-12 16:15:00|6308.2|6305.4|6296.9|6294.1|6308.5|6305.7|6296.2|6293.4|2376
1618244400000|2021-04-12 16:20:00|6296.4|6293.6|6295.6|6292.8|6303.4|6300.6|6294.9|6292.1|1007
1618244700000|2021-04-12 16:25:00|6295.1|6292.3|6298.6|6295.8|6298.9|6296.1|6286.1|6283.3|3280
1618245000000|2021-04-12 16:30:00|6298.4|6295.6|6309.9|6307.1|6311.5|6308.7|6293.6|6290.8|2667
1618245300000|2021-04-12 16:35:00|6309.7|6306.9|6320.9|6318.1|6326.4|6323.6|6308.4|6305.6|1078
1618245600000|2021-04-12 16:40:00|6320.7|6317.9|6313.2|6310.4|6326.2|6323.4|6312.9|6310.1|1287
1618245900000|2021-04-12 16:45:00|6313.4|6310.6|6305.7|6302.9|6315.4|6312.6|6303.2|6300.4|1454
1618246200000|2021-04-12 16:50:00|6306|6303.2|6313.2|6310.4|6316|6313.2|6306|6303.2|541
1618246500000|2021-04-12 16:55:00|6312.7|6309.9|6307.7|6304.9|6313.2|6310.4|6307|6304.2|1342
1618246800000|2021-04-12 17:00:00|6308|6305.2|6302.5|6299.7|6308|6305.2|6295|6292.2|1686
1618247100000|2021-04-12 17:05:00|6302.7|6299.9|6301|6298.2|6303.5|6300.7|6296.2|6293.4|533
1618247400000|2021-04-12 17:10:00|6300.7|6297.9|6312.2|6309.4|6314.7|6311.9|6294.2|6291.4|579
1618247700000|2021-04-12 17:15:00|6311.4|6308.6|6303.9|6301.1|6311.4|6308.6|6302.2|6299.4|520
1618248000000|2021-04-12 17:20:00|6304.2|6301.4|6301.9|6299.1|6309.9|6307.1|6296.9|6294.1|454
1618248300000|2021-04-12 17:25:00|6302.5|6299.7|6313.9|6311.1|6314.9|6312.1|6301.2|6298.4|387
1618248600000|2021-04-12 17:30:00|6313.4|6310.6|6307.7|6304.9|6314.9|6312.1|6304.2|6301.4|537
1618248900000|2021-04-12 17:35:00|6307.9|6305.1|6310.2|6307.4|6313.4|6310.6|6304.4|6301.6|371
1618249200000|2021-04-12 17:40:00|6309.9|6307.1|6315.7|6312.9|6316.9|6314.1|6305.2|6302.4|469
1618249500000|2021-04-12 17:45:00|6314.9|6312.1|6315.1|6312.3|6316.6|6313.8|6310.1|6307.3|445
1618249800000|2021-04-12 17:50:00|6315.4|6312.6|6314.4|6311.6|6318.6|6315.8|6309.4|6306.6|769
1618250100000|2021-04-12 17:55:00|6314.6|6311.8|6312.6|6309.8|6318.6|6315.8|6311.9|6309.1|1079
1618250400000|2021-04-12 18:00:00|6312.4|6309.6|6307.4|6304.6|6314.1|6311.3|6305.6|6302.8|1612
1618250700000|2021-04-12 18:05:00|6306.9|6304.1|6312.4|6309.6|6317.4|6314.6|6305.6|6302.8|1555
1618251000000|2021-04-12 18:10:00|6311.9|6309.1|6314.1|6311.3|6316.8|6314|6306.6|6303.8|969
1618251300000|2021-04-12 18:15:00|6314.3|6311.5|6315.6|6312.8|6320.1|6317.3|6311.8|6309|1429
1618251600000|2021-04-12 18:20:00|6315.8|6313|6316.1|6313.3|6316.6|6313.8|6310.3|6307.5|2136
1618251900000|2021-04-12 18:25:00|6316.3|6313.5|6306.3|6303.5|6317.3|6314.5|6305.1|6302.3|10282
1618252200000|2021-04-12 18:30:00|6305.6|6302.8|6297.3|6294.5|6307.3|6304.5|6295.6|6292.8|1915
1618252500000|2021-04-12 18:35:00|6297.1|6294.3|6301.1|6298.3|6304.1|6301.3|6295.6|6292.8|737
1618252800000|2021-04-12 18:40:00|6300.8|6298|6299.8|6297|6301.8|6299|6296.3|6293.5|689
1618253100000|2021-04-12 18:45:00|6299.6|6296.8|6296.8|6294|6299.6|6296.8|6295.3|6292.5|293
1618253400000|2021-04-12 18:50:00|6296.2|6293.4|6294.5|6291.7|6300.5|6297.7|6292.5|6289.7|585
1618253700000|2021-04-12 18:55:00|6294.8|6292|6298.5|6295.7|6299.3|6296.5|6294.8|6292|89
1618254000000|2021-04-12 19:00:00|6299|6296.2|6299.3|6296.5|6299.5|6296.7|6295.5|6292.7|155
1618254300000|2021-04-12 19:05:00|6299.8|6297|6297.3|6294.5|6300.3|6297.5|6295.3|6292.5|122
1618254600000|2021-04-12 19:10:00|6297|6294.2|6297.3|6294.5|6298.8|6296|6295.5|6292.7|217
1618254900000|2021-04-12 19:15:00|6296.8|6294|6299.3|6296.5|6300.1|6297.3|6296.3|6293.5|149
1618255200000|2021-04-12 19:20:00|6299.8|6297|6306.5|6303.7|6308.1|6305.3|6299.8|6297|256
1618255500000|2021-04-12 19:25:00|6306.3|6303.5|6309.5|6306.7|6311.8|6309|6306.3|6303.5|190
1618255800000|2021-04-12 19:30:00|6309.3|6306.5|6308.5|6305.7|6310|6307.2|6307.3|6304.5|116
1618256100000|2021-04-12 19:35:00|6309|6306.2|6310|6307.2|6310.8|6308|6308.5|6305.7|39
1618256400000|2021-04-12 19:40:00|6309.3|6306.5|6309|6306.2|6310.5|6307.7|6307.3|6304.5|100
1618256700000|2021-04-12 19:45:00|6309.3|6306.5|6309.3|6306.5|6312.5|6309.7|6308.8|6306|65
1618257000000|2021-04-12 19:50:00|6309|6306.2|6310.3|6307.5|6312|6309.2|6308.3|6305.5|146
1618257300000|2021-04-12 19:55:00|6309.5|6306.7|6308.3|6305.5|6312|6309.2|6307.7|6304.9|308
1618257600000|2021-04-12 20:00:00|6308.5|6305.7|6311|6308.2|6312.5|6309.7|6308.2|6305.4|59
1618257900000|2021-04-12 20:05:00|6310.5|6307.7|6310|6307.2|6311.5|6308.7|6310|6307.2|323
1618258200000|2021-04-12 20:10:00|6310.2|6307.4|6316.7|6313.9|6317.2|6314.4|6309|6306.2|243
1618258500000|2021-04-12 20:15:00|6317.2|6314.4|6316.5|6313.7|6318|6315.2|6316.2|6313.4|406
1618258800000|2021-04-12 20:20:00|6316.8|6314|6316.5|6313.7|6318|6315.2|6316.2|6313.4|56
1618259100000|2021-04-12 20:25:00|6316|6313.2|6316|6313.2|6317|6314.2|6315.5|6312.7|120
1618259400000|2021-04-12 20:30:00|6315|6312.2|6316|6313.2|6316.5|6313.7|6315|6312.2|171
1618259700000|2021-04-12 20:35:00|6316.4|6313.6|6316.5|6313.7|6317|6314.2|6316|6313.2|31
1618260000000|2021-04-12 20:40:00|6316|6313.2|6316.5|6313.7|6317|6314.2|6316|6313.2|18
1618260300000|2021-04-12 20:45:00|6315.9|6313.1|6316.5|6313.7|6318.4|6315.6|6314.7|6311.9|348
1618260600000|2021-04-12 20:50:00|6316|6313.2|6305.2|6302.4|6316.7|6313.9|6302.9|6300.1|318
1618260900000|2021-04-12 20:55:00|6305.5|6302.7|6300.7|6297.9|6306.4|6303.6|6300.4|6297.6|488
1618261200000|2021-04-12 21:00:00|6301|6297|6300.7|6297.9|6301|6297.9|6300.7|6297|3
1618261500000|2021-04-12 21:05:00|6301|6297|6301|6297|6301|6297|6301|6297|0
1618261800000|2021-04-12 21:10:00|6303.5|6293.5|6300.8|6290.8|6303.5|6293.5|6300.8|6290.8|3
1618262100000|2021-04-12 21:15:00|6301.3|6291.3|6301.8|6291.8|6302.3|6292.3|6301.3|6291.3|0
1618262400000|2021-04-12 21:20:00|6302.3|6292.3|6302.8|6292.8|6302.8|6295.8|6299.5|6291.8|7
1618262700000|2021-04-12 21:25:00|6302.5|6292.5|6302.8|6292.8|6302.8|6292.8|6302.3|6292.3|1
1618263000000|2021-04-12 21:30:00|6301.3|6291.3|6301.3|6291.3|6301.8|6291.8|6300.3|6290.3|0
1618263300000|2021-04-12 21:35:00|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|6302.8|6292.8|10
1618263600000|2021-04-12 21:40:00|6302.7|6292.7|6302.7|6292.7|6302.7|6292.7|6302.7|6292.7|0
1618263900000|2021-04-12 21:45:00|6303|6293|6303.2|6293.2|6303.2|6293.2|6303|6293|5
1618264500000|2021-04-12 21:55:00|6302.7|6292.7|6300.2|6290.2|6302.7|6295.5|6297.6|6290.2|0
1618272000000|2021-04-13 00:00:00|6312.6|6302.6|6312.7|6309.9|6319.1|6313|6308.2|6302.6|206
1618272300000|2021-04-13 00:05:00|6312.5|6309.7|6310.3|6307.5|6314.7|6311.9|6308.7|6305.6|57
1618272600000|2021-04-13 00:10:00|6310.5|6307.7|6315.5|6312.7|6315.8|6312.7|6308.5|6305.7|81
1618272900000|2021-04-13 00:15:00|6314.5|6311.7|6315.5|6312.7|6319.9|6315.2|6312.5|6309.4|101
1618273200000|2021-04-13 00:20:00|6316.4|6312.4|6312.5|6309.7|6317.4|6314.5|6312.3|6309.4|8
1618273500000|2021-04-13 00:25:00|6312.8|6310|6314.6|6310.6|6317.5|6314.7|6310|6306.8|53
1618273800000|2021-04-13 00:30:00|6314.3|6310.3|6315.5|6312.7|6317.7|6314.9|6312.7|6309.3|71
1618274100000|2021-04-13 00:35:00|6316|6313.2|6316|6313.2|6317|6314.2|6314.5|6311.7|28
1618274400000|2021-04-13 00:40:00|6316.2|6313.4|6314.7|6311.9|6316.5|6313.7|6313.2|6310.4|87
1618274700000|2021-04-13 00:45:00|6314.5|6311.7|6317|6314.2|6317.7|6314.9|6314|6311.2|44
1618275000000|2021-04-13 00:50:00|6317.2|6314.4|6317.5|6314.7|6318|6315.2|6316.7|6313.9|23
1618275300000|2021-04-13 00:55:00|6317.7|6314.9|6317.2|6314.4|6317.7|6314.9|6317.2|6314.4|11
1618275600000|2021-04-13 01:00:00|6317.7|6314.9|6316.9|6314.1|6318.2|6315.4|6310.2|6307.4|574
1618275900000|2021-04-13 01:05:00|6317.4|6314.6|6316.2|6313.4|6317.5|6314.7|6311.2|6308.4|258
1618276200000|2021-04-13 01:10:00|6316|6313.2|6316.4|6313.6|6318.2|6315.4|6316|6313.2|216
1618276500000|2021-04-13 01:15:00|6316.9|6314.1|6312.9|6310.1|6317.3|6314.4|6312.7|6309.9|40
1618276800000|2021-04-13 01:20:00|6312.7|6309.9|6304.4|6301.6|6314.4|6311.6|6299.9|6297.1|375
1618277100000|2021-04-13 01:25:00|6305.2|6302.4|6310.4|6307.6|6311.3|6308.4|6305.2|6302.3|28
1618277400000|2021-04-13 01:30:00|6310|6307.2|6316.9|6314.1|6317.3|6314.1|6309|6306.2|31
1618277700000|2021-04-13 01:35:00|6316.5|6313.7|6314.4|6311.6|6316.7|6313.9|6309.4|6306.6|18
1618278000000|2021-04-13 01:40:00|6314.7|6311.9|6315.2|6312.4|6315.9|6313.1|6314.4|6310.5|17
1618278300000|2021-04-13 01:45:00|6314.9|6312.1|6316.7|6313.9|6317.4|6314.6|6313.9|6311.1|75
1618278600000|2021-04-13 01:50:00|6316.4|6313.6|6317.9|6315.1|6317.9|6315.1|6315.9|6313.1|67
1618278900000|2021-04-13 01:55:00|6317.4|6314.6|6315.4|6312.6|6317.4|6314.6|6313.4|6310.6|35
1618279200000|2021-04-13 02:00:00|6315.9|6313.1|6320.2|6317.4|6322.9|6320.1|6315.6|6312.5|258
1618279500000|2021-04-13 02:05:00|6321.3|6317.3|6314.4|6311.6|6321.3|6318.4|6313.1|6309.7|60
1618279800000|2021-04-13 02:10:00|6314.1|6311.3|6320.9|6318.1|6322.4|6319.6|6314.1|6310.7|69
1618280100000|2021-04-13 02:15:00|6320.7|6316.7|6320.4|6317.6|6321.4|6318.6|6318.9|6315.7|25
1618280400000|2021-04-13 02:20:00|6320.6|6317.8|6321.6|6318.8|6321.6|6318.8|6317.1|6314.2|27
1618280700000|2021-04-13 02:25:00|6322.1|6319.3|6321.4|6318.6|6323.1|6320.3|6321.1|6318.3|133
1618281000000|2021-04-13 02:30:00|6320.9|6318.1|6326.4|6323.6|6327.5|6324.6|6320.9|6318.1|190
1618281300000|2021-04-13 02:35:00|6327.2|6323.2|6327.9|6325.1|6332.1|6329.3|6326.4|6323.2|155
1618281600000|2021-04-13 02:40:00|6328.3|6325.5|6333.6|6330.8|6334.1|6331.3|6328.3|6325.5|82
1618281900000|2021-04-13 02:45:00|6333.4|6330.6|6338.3|6335.5|6338.6|6335.8|6333.4|6330.2|100
1618282200000|2021-04-13 02:50:00|6338.6|6335.8|6336.3|6333.5|6340.8|6338|6336.3|6333.5|166
1618282500000|2021-04-13 02:55:00|6336.6|6333.8|6342.7|6338.7|6343.3|6340.5|6336.6|6333.8|90
1618282800000|2021-04-13 03:00:00|6341.8|6339|6342.6|6339.8|6347.3|6344.5|6340.3|6337|95
1618283100000|2021-04-13 03:05:00|6343.1|6340.3|6345.3|6342.5|6346.6|6343.8|6341.3|6337.7|120
1618283400000|2021-04-13 03:10:00|6346.2|6342.2|6348.4|6344.4|6351.4|6348.3|6345.6|6342.2|127
1618283700000|2021-04-13 03:15:00|6348.2|6344.2|6353.3|6350.5|6354.3|6351.5|6348.1|6344.2|104
1618284000000|2021-04-13 03:20:00|6354.1|6351.3|6346|6343.2|6354.3|6351.5|6346|6343.2|58
1618284300000|2021-04-13 03:25:00|6345.8|6343|6341.5|6338.7|6347.6|6343.7|6338|6333.4|275
1618284600000|2021-04-13 03:30:00|6341.3|6338.5|6343.5|6340.7|6344.5|6341.7|6339.8|6336.9|44
1618284900000|2021-04-13 03:35:00|6343.3|6340.5|6345.3|6342.5|6346.6|6343.5|6343.3|6340.4|25
1618285200000|2021-04-13 03:40:00|6346.2|6342.2|6343.5|6340.7|6348.6|6345.5|6343.5|6340.7|17
1618285500000|2021-04-13 03:45:00|6344|6341.2|6340.5|6337.7|6346.4|6342.7|6340|6337.2|8
1618285800000|2021-04-13 03:50:00|6341.5|6338.7|6339.5|6336.7|6342.6|6339|6337.3|6334.5|153
1618286100000|2021-04-13 03:55:00|6339.6|6335.6|6337.5|6334.7|6341.6|6338.7|6337.3|6334.5|78
1618286400000|2021-04-13 04:00:00|6337.8|6335|6336|6333.2|6338.5|6335.7|6333.2|6330.4|238
1618286700000|2021-04-13 04:05:00|6335.7|6332.9|6336.5|6333.7|6337.4|6334.5|6335.5|6332.7|86
1618287000000|2021-04-13 04:10:00|6337|6334.2|6336.5|6333.7|6339.5|6336.7|6336.5|6333.7|10
1618287300000|2021-04-13 04:15:00|6336.8|6334|6340|6337.2|6342.4|6339.5|6336.8|6334|30
1618287600000|2021-04-13 04:20:00|6340.3|6337.5|6340.3|6337.5|6341.3|6338.5|6339.8|6337|5
1618287900000|2021-04-13 04:25:00|6339.8|6337|6340.7|6337.9|6340.7|6337.9|6338.5|6335.6|53
1618288200000|2021-04-13 04:30:00|6341|6338.2|6342.5|6339.7|6343|6340.2|6340.5|6337.7|34
1618288500000|2021-04-13 04:35:00|6341.7|6338.9|6342.5|6339.7|6343.2|6340.4|6339.5|6336.7|14
1618288800000|2021-04-13 04:40:00|6342.7|6339.9|6341.2|6338.4|6343.5|6340.7|6340.2|6337.3|29
1618289100000|2021-04-13 04:45:00|6341.5|6338.7|6337.8|6333.8|6342|6339.2|6334.7|6331.6|40
1618289400000|2021-04-13 04:50:00|6336.9|6334.1|6336.2|6333.4|6337.8|6334.7|6334.5|6331.7|20
1618289700000|2021-04-13 04:55:00|6336|6333.2|6335.5|6332.7|6337.6|6334.2|6335.5|6332.6|15
1618290000000|2021-04-13 05:00:00|6334.7|6331.9|6331.5|6328.7|6335|6332.2|6330.5|6327.7|18
1618290300000|2021-04-13 05:05:00|6331.4|6328.6|6331.4|6328.6|6331.9|6329.1|6329.2|6326.4|30
1618290600000|2021-04-13 05:10:00|6332.4|6329.6|6328.2|6325.4|6334.4|6331.6|6327.9|6325.1|20
1618290900000|2021-04-13 05:15:00|6330.7|6327.9|6331.2|6328.4|6332|6329.2|6329.2|6326.4|23
1618291200000|2021-04-13 05:20:00|6330.9|6328.1|6326.2|6323.4|6331.2|6328.4|6325.9|6323.1|43
1618291500000|2021-04-13 05:25:00|6326.4|6323.6|6327.4|6324.6|6327.9|6325.1|6326.2|6322.5|17
1618291800000|2021-04-13 05:30:00|6327.9|6325.1|6328.7|6325.9|6331.2|6328.4|6324.9|6322.1|72
1618292100000|2021-04-13 05:35:00|6329|6325|6332.7|6329.9|6334.4|6331.6|6327.2|6324.4|89
1618292400000|2021-04-13 05:40:00|6333.7|6330.9|6338.6|6335.8|6339.7|6336.6|6333.7|6330.9|122
1618292700000|2021-04-13 05:45:00|6338.9|6336.1|6341.1|6338.3|6343.1|6340.3|6336.6|6333.8|135
1618293000000|2021-04-13 05:50:00|6341.4|6338.6|6339.1|6336.3|6341.9|6339.1|6336.6|6333.8|92
1618293300000|2021-04-13 05:55:00|6340.6|6337.8|6336.1|6333.3|6343.7|6340.6|6335.4|6332.6|61
1618293600000|2021-04-13 06:00:00|6336.4|6333.6|6323.6|6320.8|6336.4|6333.6|6321.6|6318.8|343
1618293900000|2021-04-13 06:05:00|6323.9|6321.1|6332.1|6329.3|6332.6|6329.8|6322.9|6320.1|122
1618294200000|2021-04-13 06:10:00|6332.6|6329.8|6338.1|6335.3|6339.1|6336.3|6332.1|6329.3|71
1618294500000|2021-04-13 06:15:00|6337.6|6334.8|6335.9|6333.1|6342.4|6339.6|6332.1|6329.3|114
1618294800000|2021-04-13 06:20:00|6335.4|6332.6|6337.8|6335|6342.4|6339.6|6334.1|6331.3|205
1618295100000|2021-04-13 06:25:00|6337.3|6334.5|6338.4|6335.6|6342.6|6339.8|6336.6|6333.8|173
1618295400000|2021-04-13 06:30:00|6337.6|6334.8|6347.1|6344.3|6347.9|6345.1|6336.6|6333.8|208
1618295700000|2021-04-13 06:35:00|6346.9|6344.1|6341.4|6338.6|6348.4|6345.6|6340.4|6337.6|175
1618296000000|2021-04-13 06:40:00|6341.1|6338.3|6341.6|6338.8|6348.6|6345.8|6339.9|6337.1|381
1618296300000|2021-04-13 06:45:00|6341.4|6338.6|6347.6|6344.8|6350.9|6348.1|6340.9|6337.2|442
1618296600000|2021-04-13 06:50:00|6347.3|6344.5|6350.9|6348.1|6351.6|6348.8|6345.6|6342.8|158
1618296900000|2021-04-13 06:55:00|6351.3|6348.5|6348.6|6345.8|6351.8|6349|6345.6|6342.8|150
1618297200000|2021-04-13 07:00:00|6348.9|6346.1|6358.6|6355.8|6362.4|6359.6|6348.9|6346.1|955
1618297500000|2021-04-13 07:05:00|6359.9|6357.1|6357.9|6355.1|6359.9|6357.1|6353.6|6350.8|648
1618297800000|2021-04-13 07:10:00|6357.6|6354.8|6352.6|6349.8|6357.9|6355.1|6351.3|6348.5|389
1618298100000|2021-04-13 07:15:00|6352.3|6349.5|6354.3|6351.5|6356.3|6353.5|6343.8|6341|597
1618298400000|2021-04-13 07:20:00|6353.8|6351|6346.6|6343.8|6353.8|6351|6343.8|6341|266
1618298700000|2021-04-13 07:25:00|6347.1|6344.3|6339.6|6336.8|6348.8|6346|6338|6335.2|454
1618299000000|2021-04-13 07:30:00|6339.3|6336.5|6346.8|6344|6348.1|6345.3|6334.3|6331.5|728
1618299300000|2021-04-13 07:35:00|6347.1|6344.3|6351.8|6349|6362.7|6359.5|6347.1|6344.3|1193
1618299600000|2021-04-13 07:40:00|6351.6|6348.8|6345.3|6342.5|6357.8|6355|6344.8|6342|596
1618299900000|2021-04-13 07:45:00|6344.8|6342|6345.8|6343|6350.6|6347.8|6342.1|6339.3|332
1618300200000|2021-04-13 07:50:00|6345.3|6342.5|6339.1|6336.3|6345.3|6342.5|6337.1|6334.3|343
1618300500000|2021-04-13 07:55:00|6338.3|6335.5|6327.3|6324.5|6342.1|6339.3|6324.3|6321.5|1879
1618300800000|2021-04-13 08:00:00|6327.8|6325|6318.8|6316|6328.5|6325.7|6316.8|6314|1045
1618301100000|2021-04-13 08:05:00|6319|6316.2|6319.3|6316.5|6323.5|6320.7|6316.8|6314|911
1618301400000|2021-04-13 08:10:00|6318.8|6316|6323.3|6320.5|6323.5|6320.7|6311.5|6308.7|1955
1618301700000|2021-04-13 08:15:00|6322.8|6320|6329.3|6326.5|6329.3|6326.5|6321.8|6319|1258
1618302000000|2021-04-13 08:20:00|6329|6326.2|6333.8|6331|6336|6333.2|6323.8|6321|1282
1618302300000|2021-04-13 08:25:00|6333.3|6330.5|6329.3|6326.5|6337|6334.2|6324|6321.2|2990
1618302600000|2021-04-13 08:30:00|6328.3|6325.5|6337.3|6334.5|6339.8|6337|6327|6324.2|3937
1618302900000|2021-04-13 08:35:00|6337|6334.2|6330|6327.2|6337.3|6334.5|6327.8|6325|1006
1618303200000|2021-04-13 08:40:00|6330.3|6327.5|6331.8|6329|6334.5|6331.7|6325.3|6322.5|1211
1618303500000|2021-04-13 08:45:00|6332.3|6329.5|6323.5|6320.7|6334|6331.2|6323.3|6320.5|1172
1618303800000|2021-04-13 08:50:00|6323.8|6321|6331.7|6328.9|6333.2|6330.4|6323.3|6320.5|439
1618304100000|2021-04-13 08:55:00|6331.2|6328.4|6326.2|6323.4|6331.2|6328.4|6324.2|6321.4|464
1618304400000|2021-04-13 09:00:00|6325.2|6322.4|6329|6326.2|6331|6328.2|6322.2|6319.4|940
1618304700000|2021-04-13 09:05:00|6330|6327.2|6335.2|6332.4|6336|6333.2|6328.2|6325.4|702
1618305000000|2021-04-13 09:10:00|6335.5|6332.7|6347|6344.2|6348.7|6345.9|6333.7|6330.9|1142
1618305300000|2021-04-13 09:15:00|6346.5|6343.7|6357|6354.2|6357|6354.2|6346|6343.2|1751
1618305600000|2021-04-13 09:20:00|6356.8|6354|6356.2|6353.4|6361.3|6358.5|6349.2|6346.4|978
1618305900000|2021-04-13 09:25:00|6355.7|6352.9|6359.7|6356.9|6363.2|6360.4|6354.5|6351.7|927
1618306200000|2021-04-13 09:30:00|6360|6357.2|6356|6353.2|6361.7|6358.9|6353.7|6350.9|709
1618306500000|2021-04-13 09:35:00|6356.2|6353.4|6358.5|6355.7|6364|6361.2|6352.7|6349.9|1457
1618306800000|2021-04-13 09:40:00|6358.2|6355.4|6366.7|6363.9|6366.7|6363.9|6358.2|6355.4|835
1618307100000|2021-04-13 09:45:00|6366.5|6363.7|6364|6361.2|6366.7|6363.9|6363.7|6360.9|881
1618307400000|2021-04-13 09:50:00|6363.7|6360.9|6368.5|6365.7|6372.5|6369.7|6358.5|6355.7|926
1618307700000|2021-04-13 09:55:00|6368.7|6365.9|6372|6369.2|6372.7|6369.9|6365.4|6362.6|508
1618308000000|2021-04-13 10:00:00|6371.5|6368.7|6369|6366.2|6377.7|6374.9|6363.7|6360.8|846
1618308300000|2021-04-13 10:05:00|6368.7|6365.9|6373.4|6370.6|6374.7|6371.9|6368.5|6365.7|441
1618308600000|2021-04-13 10:10:00|6375.2|6372.4|6379.4|6376.6|6382.4|6379.6|6369.9|6367.1|864
1618308900000|2021-04-13 10:15:00|6380.2|6377.4|6381.4|6378.6|6387.2|6384.4|6378.7|6375.9|978
1618309200000|2021-04-13 10:20:00|6381.9|6379.1|6380.7|6377.9|6386.7|6383.9|6379.7|6376.9|386
1618309500000|2021-04-13 10:25:00|6380.4|6377.6|6378.4|6375.6|6380.9|6378.1|6376.7|6373.9|332
1618309800000|2021-04-13 10:30:00|6378.7|6375.9|6374.9|6372.1|6385.2|6382.4|6371.7|6368.9|736
1618310100000|2021-04-13 10:35:00|6374.7|6371.9|6369.4|6366.6|6379.2|6376.4|6369.2|6366.4|404
1618310400000|2021-04-13 10:40:00|6369.7|6366.9|6376.2|6373.4|6378.2|6375.4|6369.7|6366.9|180
1618310700000|2021-04-13 10:45:00|6375.7|6372.9|6372.6|6369.8|6378.4|6375.6|6365.9|6363.1|1509
1618311000000|2021-04-13 10:50:00|6373.1|6370.3|6376.9|6374.1|6378.1|6375.3|6373.1|6370.3|315
1618311300000|2021-04-13 10:55:00|6377.1|6374.3|6373.1|6370.3|6384.6|6381.8|6372.6|6369.8|779
1618311600000|2021-04-13 11:00:00|6372.9|6370.1|6341.6|6338.8|6375.9|6373.1|6339.6|6336.8|3008
1618311900000|2021-04-13 11:05:00|6342.1|6339.3|6361.1|6358.3|6367.4|6364.6|6342.1|6339.3|1100
1618312200000|2021-04-13 11:10:00|6361.4|6358.6|6349.6|6346.8|6368.1|6365.3|6345.1|6342.3|1036
1618312500000|2021-04-13 11:15:00|6350.3|6347.5|6356.1|6353.3|6357.9|6355.1|6343.3|6340.5|898
1618312800000|2021-04-13 11:20:00|6356.4|6353.6|6347.6|6344.8|6356.9|6354.1|6345.3|6342.5|883
1618313100000|2021-04-13 11:25:00|6347.8|6345|6346.6|6343.8|6351.1|6348.3|6343.3|6340.5|1364
1618313400000|2021-04-13 11:30:00|6347.1|6344.3|6344.6|6341.8|6351.6|6348.8|6343.3|6340.5|569
1618313700000|2021-04-13 11:35:00|6344.3|6341.5|6346.6|6343.8|6353.3|6350.5|6343.1|6340.3|541
1618314000000|2021-04-13 11:40:00|6347.1|6344.3|6346.1|6343.3|6352.7|6349.5|6339.6|6336.8|645
1618314300000|2021-04-13 11:45:00|6347.1|6344.3|6349.3|6346.5|6350.6|6347.8|6339.3|6336.5|357
1618314600000|2021-04-13 11:50:00|6349.8|6347|6344.8|6342|6350.3|6347.5|6342.8|6340|764
1618314900000|2021-04-13 11:55:00|6344.6|6341.8|6345|6342.2|6350.8|6348|6344.1|6341.3|783
1618315200000|2021-04-13 12:00:00|6344.8|6342|6355.3|6352.5|6358.8|6356|6339.1|6336.3|1362
1618315500000|2021-04-13 12:05:00|6355.8|6353|6355.6|6352.8|6358.1|6355.3|6350.8|6348|694
1618315800000|2021-04-13 12:10:00|6354.8|6352|6372.6|6369.8|6374.1|6371.3|6354.8|6352|1732
1618316100000|2021-04-13 12:15:00|6373.1|6370.3|6368.6|6365.8|6375.3|6372.5|6364.8|6362|778
1618316400000|2021-04-13 12:20:00|6368.8|6366|6368.3|6365.5|6370.6|6367.8|6366.3|6363.5|617
1618316700000|2021-04-13 12:25:00|6368.1|6365.3|6363.1|6360.3|6372.6|6369.8|6361.8|6359|1046
1618317000000|2021-04-13 12:30:00|6362.3|6359.5|6372.6|6369.8|6376.6|6373.8|6362|6359.2|840
1618317300000|2021-04-13 12:35:00|6372.8|6370|6371.1|6368.3|6374.3|6371.5|6370.5|6367.7|545
1618317600000|2021-04-13 12:40:00|6371.3|6368.5|6375.5|6372.7|6378|6375.2|6370|6367.2|986
1618317900000|2021-04-13 12:45:00|6375.8|6373|6369.5|6366.7|6376|6373.2|6367|6364.2|705
1618318200000|2021-04-13 12:50:00|6369.3|6366.5|6370.8|6368|6377.7|6373.3|6369|6366.2|714
1618318500000|2021-04-13 12:55:00|6371|6368.2|6372|6369.2|6374.5|6371.7|6363.8|6361|936
1618318800000|2021-04-13 13:00:00|6371.8|6369|6381|6378.2|6387.5|6384.7|6362.8|6360|2629
1618319100000|2021-04-13 13:05:00|6381.3|6378.5|6382.3|6379.5|6385.3|6382.5|6371.3|6368.5|927
1618319400000|2021-04-13 13:10:00|6382.5|6379.7|6387.2|6384.4|6388.5|6385.7|6380.5|6377.7|886
1618319700000|2021-04-13 13:15:00|6387.5|6384.7|6379.5|6376.7|6398.7|6395.9|6376|6373.2|3009
1618320000000|2021-04-13 13:20:00|6380|6377.2|6372|6369.2|6384.7|6381.9|6360|6357.2|2530
1618320300000|2021-04-13 13:25:00|6372.2|6369.4|6373|6370.2|6379.2|6376.4|6370|6367.2|1256
1618320600000|2021-04-13 13:30:00|6373.2|6370.4|6366.5|6363.7|6381.5|6378.7|6366.2|6363.4|1088
1618320900000|2021-04-13 13:35:00|6366.7|6363.9|6365|6362.2|6373.5|6370.7|6356.5|6353.7|2186
1618321200000|2021-04-13 13:40:00|6364.7|6361.9|6369.5|6366.7|6370.5|6367.7|6359|6356.2|715
1618321500000|2021-04-13 13:45:00|6369.7|6366.9|6367.2|6364.4|6373.5|6370.7|6366|6363.2|988
1618321800000|2021-04-13 13:50:00|6367.5|6364.7|6370.2|6367.4|6372.7|6369.9|6359.5|6356.7|1245
1618322100000|2021-04-13 13:55:00|6370.4|6367.6|6370.2|6367.4|6372.9|6370.1|6364.9|6362.1|966
1618322400000|2021-04-13 14:00:00|6369.9|6367.1|6389.2|6386.4|6390.4|6387.6|6369.7|6366.9|2070
1618322700000|2021-04-13 14:05:00|6389.9|6387.1|6378.7|6375.9|6392.9|6390.1|6378.7|6375.9|1049
1618323000000|2021-04-13 14:10:00|6378.9|6376.1|6374.9|6372.1|6381.2|6378.4|6366.9|6364.1|1275
1618323300000|2021-04-13 14:15:00|6374.7|6371.9|6374.4|6371.6|6377.9|6375.1|6368.2|6365.4|1671
1618323600000|2021-04-13 14:20:00|6374.2|6371.4|6365.2|6362.4|6375.2|6372.4|6358.4|6355.6|1492
1618323900000|2021-04-13 14:25:00|6365.6|6362.8|6367.7|6364.9|6369.7|6366.9|6359.9|6357.1|3082
1618324200000|2021-04-13 14:30:00|6367.9|6365.1|6378.7|6375.9|6381.9|6379.1|6366.9|6364.1|1319
1618324500000|2021-04-13 14:35:00|6378.4|6375.6|6359.9|6357.1|6379.9|6377.1|6356.9|6354.1|1215
1618324800000|2021-04-13 14:40:00|6360.4|6357.6|6362.6|6359.8|6366.7|6363.9|6357.9|6355.1|1225
1618325100000|2021-04-13 14:45:00|6362.4|6359.6|6351.4|6348.6|6362.4|6359.6|6346.9|6344.1|1739
1618325400000|2021-04-13 14:50:00|6351.9|6349.1|6346.6|6343.8|6355.1|6352.3|6340.4|6337.6|2170
1618325700000|2021-04-13 14:55:00|6347.4|6344.6|6346.4|6343.6|6348.6|6345.8|6339.1|6336.3|2864
1618326000000|2021-04-13 15:00:00|6346.9|6344.1|6348.1|6345.3|6355.1|6352.3|6340.6|6337.8|2162
1618326300000|2021-04-13 15:05:00|6347.4|6344.6|6355.1|6352.3|6357.6|6354.8|6345.9|6343.1|1391
1618326600000|2021-04-13 15:10:00|6355.4|6352.6|6360.1|6357.3|6366.1|6363.3|6354.4|6351.6|1216
1618326900000|2021-04-13 15:15:00|6360.4|6357.6|6360.6|6357.8|6368.1|6365.3|6359.9|6357.1|1091
1618327200000|2021-04-13 15:20:00|6360.9|6358.1|6352.6|6349.8|6362.9|6360.1|6351.1|6348.3|1393
1618327500000|2021-04-13 15:25:00|6353.1|6350.3|6369.1|6366.3|6369.4|6366.6|6351.3|6348.5|6351
1618327800000|2021-04-13 15:30:00|6368.6|6365.8|6376.9|6374.1|6379.4|6376.6|6363.4|6360.6|3098
1618328100000|2021-04-13 15:35:00|6377.1|6374.3|6373.6|6370.8|6379.4|6376.6|6371.1|6368.3|1200
1618328400000|2021-04-13 15:40:00|6373.4|6370.6|6367.8|6365|6374.9|6372.1|6364.4|6361.6|1165
1618328700000|2021-04-13 15:45:00|6368.3|6365.5|6362.6|6359.8|6370.3|6367.5|6360.6|6357.8|835
1618329000000|2021-04-13 15:50:00|6362.8|6360|6367.3|6364.5|6368.6|6365.8|6362.3|6359.5|878
1618329300000|2021-04-13 15:55:00|6367.1|6364.3|6374.8|6372|6375.8|6373|6366.6|6363.8|997
1618329600000|2021-04-13 16:00:00|6374.6|6371.8|6380.3|6377.5|6381.6|6378.8|6373.8|6371|959
1618329900000|2021-04-13 16:05:00|6380.6|6377.8|6377.3|6374.5|6385.3|6382.5|6374.8|6372|773
1618330200000|2021-04-13 16:10:00|6377.6|6374.8|6370.8|6368|6377.8|6375|6366.8|6364|721
1618330500000|2021-04-13 16:15:00|6370.3|6367.5|6367.8|6365|6370.8|6368|6366.6|6363.8|593
1618330800000|2021-04-13 16:20:00|6367.3|6364.5|6365.8|6363|6368.6|6365.8|6362.3|6359.5|593
1618331100000|2021-04-13 16:25:00|6366|6363.2|6358.3|6355.5|6366.6|6363.8|6355.8|6353|1140
1618331400000|2021-04-13 16:30:00|6358|6355.2|6352.5|6349.7|6358|6355.2|6352.3|6349.5|1949
1618331700000|2021-04-13 16:35:00|6352.3|6349.5|6348.3|6345.5|6354.5|6351.7|6345.5|6342.7|1016
1618332000000|2021-04-13 16:40:00|6348.5|6345.7|6346.3|6343.5|6348.5|6345.7|6341.5|6338.7|970
1618332300000|2021-04-13 16:45:00|6346.5|6343.7|6339.5|6336.7|6346.5|6343.7|6338.3|6335.5|3499
1618332600000|2021-04-13 16:50:00|6339|6336.2|6342|6339.2|6342.8|6340|6337|6334.2|1290
1618332900000|2021-04-13 16:55:00|6342.5|6339.7|6345.2|6342.4|6346.5|6343.7|6337.7|6334.9|1038
1618333200000|2021-04-13 17:00:00|6345.5|6342.7|6343.2|6340.4|6349.7|6346.9|6339.2|6336.4|1494
1618333500000|2021-04-13 17:05:00|6343|6340.2|6351.7|6348.9|6353.7|6350.9|6340|6337.2|1047
1618333800000|2021-04-13 17:10:00|6352|6349.2|6357.5|6354.7|6362|6359.2|6350.7|6347.9|1406
1618334100000|2021-04-13 17:15:00|6357.2|6354.4|6357.7|6354.9|6361.7|6358.9|6356.7|6353.9|624
1618334400000|2021-04-13 17:20:00|6358|6355.2|6358.5|6355.7|6363|6360.2|6355.7|6352.9|767
1618334700000|2021-04-13 17:25:00|6358.2|6355.4|6354|6351.2|6359|6356.2|6352|6349.2|886
1618335000000|2021-04-13 17:30:00|6353.7|6350.9|6346.2|6343.4|6356|6353.2|6345.7|6342.9|722
1618335300000|2021-04-13 17:35:00|6346|6343.2|6345.2|6342.4|6350.2|6347.4|6343.7|6340.9|581
1618335600000|2021-04-13 17:40:00|6345|6342.2|6347.7|6344.9|6348.2|6345.4|6340.4|6337.6|4585
1618335900000|2021-04-13 17:45:00|6347.5|6344.7|6343.2|6340.4|6348.2|6345.4|6342.7|6339.9|1324
1618336200000|2021-04-13 17:50:00|6342.9|6340.1|6344.2|6341.4|6345.9|6343.1|6340.2|6337.4|970
1618336500000|2021-04-13 17:55:00|6343.7|6340.9|6343.2|6340.4|6346.4|6343.6|6341.4|6338.6|868
1618336800000|2021-04-13 18:00:00|6343.4|6340.6|6346.2|6343.4|6348.7|6345.9|6339.7|6336.9|543
1618337100000|2021-04-13 18:05:00|6346.7|6343.9|6349.7|6346.9|6354.2|6351.4|6346.4|6343.6|3758
1618337400000|2021-04-13 18:10:00|6349.9|6347.1|6350.2|6347.4|6353.7|6350.9|6346.2|6343.4|776
1618337700000|2021-04-13 18:15:00|6349.9|6347.1|6362.2|6359.4|6362.2|6359.4|6348.4|6345.6|4799
1618338000000|2021-04-13 18:20:00|6361.4|6358.6|6355.4|6352.6|6364.2|6361.4|6354.9|6352.1|4378
1618338300000|2021-04-13 18:25:00|6355.2|6352.4|6350.2|6347.4|6355.9|6353.1|6344.7|6341.9|12196
1618338600000|2021-04-13 18:30:00|6349.6|6346.8|6359.2|6356.4|6364.9|6362.1|6349.6|6346.8|2970
1618338900000|2021-04-13 18:35:00|6358.9|6356.1|6363.9|6361.1|6364.9|6362.1|6357.9|6355.1|565
1618339200000|2021-04-13 18:40:00|6364.9|6362.1|6366.6|6363.8|6367.9|6365.1|6362.1|6359.3|1228
1618339500000|2021-04-13 18:45:00|6367.6|6364.8|6366.9|6364.1|6369.9|6367.1|6365.9|6363.1|630
1618339800000|2021-04-13 18:50:00|6366.6|6363.8|6364.9|6362.1|6371.4|6368.6|6364.4|6361.6|491
1618340100000|2021-04-13 18:55:00|6364.6|6361.8|6364.1|6361.3|6367.4|6364.6|6364.1|6361.3|120
1618340400000|2021-04-13 19:00:00|6363.9|6361.1|6365.9|6363.1|6369.1|6366.3|6363.9|6361.1|386
1618340700000|2021-04-13 19:05:00|6366.1|6363.3|6369.6|6366.8|6370.9|6368.1|6365.9|6363.1|58
1618341000000|2021-04-13 19:10:00|6369.9|6367.1|6367.9|6365.1|6371.6|6368.8|6366.9|6364.1|497
1618341300000|2021-04-13 19:15:00|6368.4|6365.6|6371.6|6368.8|6372.4|6369.6|6368.4|6365.6|91
1618341600000|2021-04-13 19:20:00|6371.1|6368.3|6372.1|6369.3|6373.6|6370.8|6370.6|6367.8|59
1618341900000|2021-04-13 19:25:00|6372.6|6369.8|6370.9|6368.1|6373.1|6370.3|6368.9|6366.1|224
1618342200000|2021-04-13 19:30:00|6370.3|6367.5|6371.6|6368.8|6372.1|6369.3|6370.1|6367.3|84
1618342500000|2021-04-13 19:35:00|6370.8|6368|6372.1|6369.3|6372.1|6369.3|6370.8|6368|26
1618342800000|2021-04-13 19:40:00|6371.8|6369|6372.3|6369.5|6374.1|6371.3|6371.1|6368.3|101
1618343100000|2021-04-13 19:45:00|6372.8|6370|6377.1|6374.3|6377.1|6374.3|6372.3|6369.5|60
1618343400000|2021-04-13 19:50:00|6376.6|6373.8|6373.1|6370.3|6376.6|6373.8|6372.1|6369.3|97
1618343700000|2021-04-13 19:55:00|6372.8|6370|6368.8|6366|6373.1|6370.3|6368.6|6365.8|171
1618344000000|2021-04-13 20:00:00|6369.3|6366.5|6370.8|6368|6372.1|6369.3|6369.3|6366.5|63
1618344300000|2021-04-13 20:05:00|6371.1|6368.3|6372.1|6369.3|6374.8|6372|6370.1|6367.3|55
1618344600000|2021-04-13 20:10:00|6372.3|6369.5|6373.6|6370.8|6373.8|6371|6372.1|6369.3|36
1618344900000|2021-04-13 20:15:00|6373.3|6370.5|6373.8|6371|6374.6|6371.8|6373.1|6370.3|33
1618345200000|2021-04-13 20:20:00|6372.1|6369.3|6372.3|6369.5|6372.6|6369.8|6370.1|6367.3|175
1618345500000|2021-04-13 20:25:00|6372.1|6369.3|6372.3|6369.5|6373.5|6370.7|6371.3|6368.4|181
1618345800000|2021-04-13 20:30:00|6372|6369.2|6369.5|6366.7|6375.9|6370|6365.3|6360.6|307
1618346100000|2021-04-13 20:35:00|6370.4|6366.4|6369.3|6366.5|6371.4|6368.5|6367.8|6365|217
1618346400000|2021-04-13 20:40:00|6369.5|6366.7|6370.8|6368|6371.8|6369|6368.8|6366|232
1618346700000|2021-04-13 20:45:00|6370.3|6367.5|6375.8|6373|6376.3|6373.5|6369.8|6366.6|212
1618347000000|2021-04-13 20:50:00|6374.8|6372|6378.5|6375.7|6378.9|6376|6374.3|6371.5|220
1618347300000|2021-04-13 20:55:00|6378.9|6374.9|6381.9|6371.9|6385.1|6379.2|6378.3|6371.6|234
1618347600000|2021-04-13 21:00:00|6381.6|6371.6|6380.3|6377.5|6382.6|6377.5|6378.9|6371.6|6
1618347900000|2021-04-13 21:05:00|6379.5|6376.7|6382.1|6372.1|6382.1|6376.7|6379.5|6372.1|1
1618348200000|2021-04-13 21:10:00|6379.9|6375.9|6383.1|6373.1|6383.1|6377.5|6378.3|6371.6|2
1618348500000|2021-04-13 21:15:00|6382.4|6372.4|6382.1|6372.1|6382.6|6376.9|6379.3|6372.1|1
1618348800000|2021-04-13 21:20:00|6382.3|6372.3|6382.1|6372.1|6382.6|6372.6|6382.1|6372.1|2
1618349100000|2021-04-13 21:25:00|6382.6|6372.6|6382.1|6372.1|6382.6|6378.4|6380.2|6372.1|12
1618349700000|2021-04-13 21:35:00|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|6381.6|6371.6|10
1618350900000|2021-04-13 21:55:00|6382.1|6372.1|6377.7|6374.9|6382.1|6375.7|6377|6372.1|2
1618351200000|2021-04-13 22:00:00|6377|6374.2|6377|6374.2|6377|6374.2|6377|6374.2|0
1618358400000|2021-04-14 00:00:00|6381.8|6379|6381.6|6378.8|6383.4|6380.5|6378.3|6375.5|131
1618358700000|2021-04-14 00:05:00|6381.1|6378.3|6380.2|6376.2|6382.9|6378.3|6375.6|6372.8|25
1618359000000|2021-04-14 00:10:00|6380.4|6376.4|6379.3|6376.5|6382.3|6379.5|6378.1|6375.3|10
1618359300000|2021-04-14 00:15:00|6380.2|6376.2|6380.6|6377.8|6382.6|6379.8|6377.1|6374.3|45
1618359600000|2021-04-14 00:20:00|6380.1|6377.3|6379.1|6376.3|6380.6|6377.8|6378.3|6375.4|14
1618359900000|2021-04-14 00:25:00|6378.6|6375.8|6381.3|6378.5|6381.3|6378.5|6377.8|6375|21
1618360200000|2021-04-14 00:30:00|6381.1|6378.3|6382.6|6379.8|6383.1|6380.3|6381.1|6378.2|17
1618360500000|2021-04-14 00:35:00|6382.3|6379.5|6379.1|6376.3|6382.6|6379.8|6378.1|6375.3|118
1618360800000|2021-04-14 00:40:00|6379.6|6376.8|6381.3|6378.5|6382.6|6379.8|6379.1|6376.3|69
1618361100000|2021-04-14 00:45:00|6381.8|6379|6379.6|6376.8|6381.8|6379|6377.3|6374.2|58
1618361400000|2021-04-14 00:50:00|6379.3|6376.5|6379|6376.2|6380.8|6378|6378|6375.1|19
1618361700000|2021-04-14 00:55:00|6378.8|6376|6375|6372.2|6379.1|6376.2|6373.5|6370.7|12
1618362000000|2021-04-14 01:00:00|6375.3|6372.5|6372.5|6369.7|6375.5|6372.7|6368.5|6365.7|102
1618362300000|2021-04-14 01:05:00|6372.3|6369.5|6377.8|6375|6378.3|6375.5|6372.3|6369.5|17
1618362600000|2021-04-14 01:10:00|6378|6375.2|6377.8|6375|6380.8|6378|6377.5|6374.7|19
1618362900000|2021-04-14 01:15:00|6377.3|6374.5|6377.3|6374.5|6379.8|6377|6375.3|6372.5|101
1618363200000|2021-04-14 01:20:00|6378|6375.2|6375.8|6373|6378|6375.2|6375.3|6372.5|18
1618363500000|2021-04-14 01:25:00|6376.3|6373.5|6375|6372.2|6377.5|6374.7|6374.3|6371.5|29
1618363800000|2021-04-14 01:30:00|6373.3|6370.5|6375.5|6372.7|6377.3|6374.5|6372.3|6369.5|25
1618364100000|2021-04-14 01:35:00|6375.8|6373|6376|6373.2|6376.8|6374|6372|6369.2|44
1618364400000|2021-04-14 01:40:00|6376.5|6373.7|6379.5|6376.7|6379.5|6376.7|6376.5|6373.7|41
1618364700000|2021-04-14 01:45:00|6380.5|6377.7|6387.2|6384.4|6387.2|6384.4|6380.5|6377.7|123
1618365000000|2021-04-14 01:50:00|6387.5|6384.7|6388|6385.2|6390|6387.2|6385.2|6382.4|65
1618365300000|2021-04-14 01:55:00|6387.5|6384.7|6384.7|6381.9|6388|6385.2|6382.2|6379.4|426
1618365600000|2021-04-14 02:00:00|6385|6382.2|6385.7|6382.9|6386.7|6383.9|6385|6382.2|112
1618365900000|2021-04-14 02:05:00|6386|6383.2|6390.2|6387.4|6390.5|6387.7|6385|6382.2|157
1618366200000|2021-04-14 02:10:00|6390|6387.2|6391|6388.2|6394.5|6391.7|6388.5|6385.7|145
1618366500000|2021-04-14 02:15:00|6390.7|6387.9|6390.7|6387.9|6392.5|6389.7|6389.7|6386.9|45
1618366800000|2021-04-14 02:20:00|6390.5|6387.7|6390.7|6387.9|6391|6388.2|6387.7|6384.9|102
1618367100000|2021-04-14 02:25:00|6390.5|6387.7|6386.5|6383.7|6392.2|6389.4|6386.5|6383.7|44
1618367400000|2021-04-14 02:30:00|6386.7|6383.9|6393.5|6390.7|6393.7|6390.9|6386.7|6383.9|74
1618367700000|2021-04-14 02:35:00|6393.7|6390.9|6390.5|6387.7|6395.2|6392.4|6390.2|6387.4|148
1618368000000|2021-04-14 02:40:00|6390.2|6387.4|6392.2|6389.4|6393.5|6390.7|6388.2|6385.4|162
1618368300000|2021-04-14 02:45:00|6392|6389.2|6389.5|6386.7|6392|6389.2|6387.2|6384.4|52
1618368600000|2021-04-14 02:50:00|6389.2|6386.4|6390.4|6387.6|6394.4|6391.6|6389.2|6386.4|68
1618368900000|2021-04-14 02:55:00|6390.2|6387.4|6393.2|6390.4|6394.4|6391.6|6389.2|6386.4|162
1618369200000|2021-04-14 03:00:00|6392.9|6390.1|6394.2|6391.4|6394.9|6392.1|6392.4|6389.6|56
1618369500000|2021-04-14 03:05:00|6393.9|6391.1|6392.4|6389.6|6394.9|6392.1|6392.4|6389.6|61
1618369800000|2021-04-14 03:10:00|6391.2|6388.4|6393.4|6390.6|6393.9|6391.1|6391.2|6388.4|87
1618370100000|2021-04-14 03:15:00|6393.2|6390.4|6395.2|6392.4|6395.7|6392.9|6392.9|6390.1|205
1618370400000|2021-04-14 03:20:00|6394.4|6391.6|6396.2|6393.4|6398.2|6395.4|6393.7|6390.9|226
1618370700000|2021-04-14 03:25:00|6396.4|6393.6|6398.4|6395.6|6398.4|6395.6|6394.4|6391.6|73
1618371000000|2021-04-14 03:30:00|6398.2|6395.4|6395.4|6392.6|6398.4|6395.6|6394.2|6391.4|28
1618371300000|2021-04-14 03:35:00|6395.7|6392.9|6394.4|6391.6|6395.7|6392.9|6393.4|6390.6|17
1618371600000|2021-04-14 03:40:00|6394.2|6391.4|6394.2|6391.4|6396.2|6393.4|6393.4|6390.6|129
1618371900000|2021-04-14 03:45:00|6393.7|6390.9|6392.4|6389.6|6394.7|6391.9|6391.4|6388.6|47
1618372200000|2021-04-14 03:50:00|6392.1|6389.3|6393.4|6390.6|6394.4|6391.6|6390.6|6387.8|17
1618372500000|2021-04-14 03:55:00|6393.1|6390.3|6391.4|6388.6|6393.1|6390.3|6390.4|6387.6|37
1618372800000|2021-04-14 04:00:00|6391.6|6388.8|6393.1|6390.3|6394.1|6391.3|6390.6|6387.8|17
1618373100000|2021-04-14 04:05:00|6392.4|6389.6|6392.1|6389.3|6393.1|6390.3|6391.1|6388.3|11
1618373400000|2021-04-14 04:10:00|6392.6|6389.8|6393.1|6390.3|6393.1|6390.3|6391.6|6388.8|14
1618373700000|2021-04-14 04:15:00|6392.9|6390.1|6392.1|6389.3|6395.1|6392.3|6391.6|6388.8|23
1618374000000|2021-04-14 04:20:00|6391.4|6388.6|6391.1|6388.3|6391.6|6388.8|6390.4|6387.6|9
1618374300000|2021-04-14 04:25:00|6391.4|6388.6|6394.1|6391.3|6394.4|6391.6|6391.4|6388.6|21
1618374600000|2021-04-14 04:30:00|6394.4|6391.6|6392.6|6389.8|6394.4|6391.6|6391.6|6388.8|44
1618374900000|2021-04-14 04:35:00|6392.1|6389.3|6393.1|6390.3|6394.1|6391.3|6391.4|6388.6|29
1618375200000|2021-04-14 04:40:00|6393.4|6390.6|6396.8|6394|6398.3|6395.5|6393.4|6390.6|46
1618375500000|2021-04-14 04:45:00|6396.6|6393.8|6397.6|6394.8|6399.4|6396.6|6396.3|6393.5|92
1618375800000|2021-04-14 04:50:00|6397.1|6394.3|6397.8|6395|6398.6|6395.8|6395.3|6392.5|23
1618376100000|2021-04-14 04:55:00|6398.1|6395.3|6397.1|6394.3|6398.3|6395.5|6395.8|6393|77
1618376400000|2021-04-14 05:00:00|6396.3|6393.5|6393.8|6391|6397.1|6394.3|6393.8|6391|27
1618376700000|2021-04-14 05:05:00|6393.3|6390.5|6395.3|6392.5|6395.3|6392.5|6393.1|6390.3|24
1618377000000|2021-04-14 05:10:00|6394.8|6392|6394.1|6391.3|6396.3|6393.5|6392.1|6389.3|86
1618377300000|2021-04-14 05:15:00|6393.6|6390.8|6395.3|6392.5|6395.3|6392.5|6391.6|6388.8|26
1618377600000|2021-04-14 05:20:00|6394.8|6392|6393.3|6390.5|6394.8|6392|6392.6|6389.8|82
1618377900000|2021-04-14 05:25:00|6393.1|6390.3|6394.1|6391.3|6394.3|6391.5|6392.6|6389.8|92
1618378200000|2021-04-14 05:30:00|6394.3|6391.5|6409|6406.2|6411.1|6408.3|6394.3|6391.5|653
1618378500000|2021-04-14 05:35:00|6408.8|6406|6413.3|6410.5|6416.5|6413.7|6408.5|6405.7|529
1618378800000|2021-04-14 05:40:00|6413|6410.2|6416.5|6413.7|6420|6417.2|6411.5|6408.7|358
1618379100000|2021-04-14 05:45:00|6416.8|6414|6422.8|6420|6423.3|6420.5|6414.8|6412|404
1618379400000|2021-04-14 05:50:00|6422.5|6419.7|6422.8|6420|6425.5|6422.7|6422|6419.2|353
1618379700000|2021-04-14 05:55:00|6422.5|6419.7|6422.8|6420|6424.5|6421.7|6418.5|6415.7|568
1618380000000|2021-04-14 06:00:00|6423.3|6420.5|6420|6417.2|6426.8|6424|6418.5|6415.7|402
1618380300000|2021-04-14 06:05:00|6420.3|6417.5|6422|6419.2|6424.5|6421.7|6415.3|6412.5|625
1618380600000|2021-04-14 06:10:00|6421.8|6419|6433|6430.2|6434.8|6432|6421.8|6419|871
1618380900000|2021-04-14 06:15:00|6432.8|6430|6432|6429.2|6437|6434.2|6432|6429.2|605
1618381200000|2021-04-14 06:20:00|6431.8|6429|6431|6428.2|6436.3|6433.5|6430.5|6427.7|565
1618381500000|2021-04-14 06:25:00|6431.5|6428.7|6428.7|6425.9|6435.5|6432.7|6428.7|6425.9|787
1618381800000|2021-04-14 06:30:00|6429|6426.2|6433|6430.2|6437|6434.2|6428.7|6425.9|462
1618382100000|2021-04-14 06:35:00|6432.7|6429.9|6438.5|6435.7|6440.7|6437.9|6432|6429.2|423
1618382400000|2021-04-14 06:40:00|6438|6435.2|6440.7|6437.9|6441.7|6438.9|6433.7|6430.9|571
1618382700000|2021-04-14 06:45:00|6440.5|6437.7|6441|6438.2|6444.7|6441.9|6439|6436.2|867
1618383000000|2021-04-14 06:50:00|6441.2|6438.4|6443.2|6440.4|6443.2|6440.4|6434.5|6431.7|465
1618383300000|2021-04-14 06:55:00|6443.5|6440.7|6441.2|6438.4|6443.5|6440.7|6435.5|6432.7|932
1618383600000|2021-04-14 07:00:00|6441|6438.2|6437|6434.2|6445.5|6442.7|6434.2|6431.4|989
1618383900000|2021-04-14 07:05:00|6436.7|6433.9|6427.5|6424.7|6438.2|6435.4|6425.5|6422.7|1053
1618384200000|2021-04-14 07:10:00|6426.7|6423.9|6427.2|6424.4|6431.2|6428.4|6423.5|6420.7|1336
1618384500000|2021-04-14 07:15:00|6428.5|6425.7|6422.7|6419.9|6430|6427.2|6419|6416.2|2808
1618384800000|2021-04-14 07:20:00|6421.7|6418.9|6414|6411.2|6423|6420.2|6411.5|6408.7|1024
1618385100000|2021-04-14 07:25:00|6414.5|6411.7|6414.2|6411.4|6415.5|6412.7|6406|6403.2|1390
1618385400000|2021-04-14 07:30:00|6414|6411.2|6426.9|6424.1|6426.9|6424.1|6412.5|6409.7|1632
1618385700000|2021-04-14 07:35:00|6426.7|6423.9|6425.4|6422.6|6427.9|6425.1|6423.4|6420.6|733
1618386000000|2021-04-14 07:40:00|6425.7|6422.9|6424.7|6421.9|6430.9|6428.1|6423.2|6420.4|2197
1618386300000|2021-04-14 07:45:00|6424.4|6421.6|6419.2|6416.4|6426.2|6423.4|6416.7|6413.9|1128
1618386600000|2021-04-14 07:50:00|6419.4|6416.6|6421.7|6418.9|6427.7|6424.9|6416.9|6414.1|1705
1618386900000|2021-04-14 07:55:00|6422.2|6419.4|6417.9|6415.1|6425.2|6422.4|6417.2|6414.4|579
1618387200000|2021-04-14 08:00:00|6418.7|6415.9|6426.6|6423.8|6432.9|6430.1|6417.7|6414.9|1315
1618387500000|2021-04-14 08:05:00|6426.9|6424.1|6431.1|6428.3|6434.9|6432.1|6425.6|6422.8|729
1618387800000|2021-04-14 08:10:00|6430.6|6427.8|6436.9|6434.1|6441.9|6439.1|6430.6|6427.8|961
1618388100000|2021-04-14 08:15:00|6437.1|6434.3|6434.9|6432.1|6442.1|6439.3|6434.9|6432.1|1035
1618388400000|2021-04-14 08:20:00|6435.1|6432.3|6427.1|6424.3|6438.6|6435.8|6425.4|6422.6|1351
1618388700000|2021-04-14 08:25:00|6427.4|6424.6|6420.1|6417.3|6433.4|6430.6|6419.4|6416.6|4064
1618389000000|2021-04-14 08:30:00|6420.4|6417.6|6434.9|6432.1|6435.4|6432.6|6420.1|6417.3|3360
1618389300000|2021-04-14 08:35:00|6435.1|6432.3|6446.9|6444.1|6446.9|6444.1|6435.1|6432.3|1100
1618389600000|2021-04-14 08:40:00|6448.9|6446.1|6448.1|6445.3|6456.3|6453.5|6445.6|6442.8|1687
1618389900000|2021-04-14 08:45:00|6448.3|6445.5|6448.1|6445.3|6450.6|6447.8|6443.8|6441|615
1618390200000|2021-04-14 08:50:00|6448.3|6445.5|6445.6|6442.8|6452.8|6450|6445.6|6442.8|407
1618390500000|2021-04-14 08:55:00|6447.6|6444.8|6443.8|6441|6449.8|6447|6443.3|6440.5|987
1618390800000|2021-04-14 09:00:00|6443.3|6440.5|6446.8|6444|6448.6|6445.8|6442.8|6440|703
1618391100000|2021-04-14 09:05:00|6446.6|6443.8|6458.8|6456|6459.6|6456.8|6446.1|6443.3|1565
1618391400000|2021-04-14 09:10:00|6459.1|6456.3|6447.6|6444.8|6464.3|6461.5|6447.6|6444.8|2230
1618391700000|2021-04-14 09:15:00|6447.8|6445|6452|6449.2|6455.5|6452.7|6444.6|6441.8|1229
1618392000000|2021-04-14 09:20:00|6451.5|6448.7|6449.3|6446.5|6454.5|6451.7|6448.3|6445.5|488
1618392300000|2021-04-14 09:25:00|6449.8|6447|6450.3|6447.5|6454|6451.2|6449.3|6446.5|649
1618392600000|2021-04-14 09:30:00|6450.5|6447.7|6465|6462.2|6465.3|6462.5|6450.5|6447.7|975
1618392900000|2021-04-14 09:35:00|6465.3|6462.5|6462.8|6460|6466|6463.2|6459.8|6457|1798
1618393200000|2021-04-14 09:40:00|6463.3|6460.5|6461.5|6458.7|6465|6462.2|6460.3|6457.5|774
1618393500000|2021-04-14 09:45:00|6461.3|6458.5|6454.5|6451.7|6462.5|6459.7|6450.8|6448|1081
1618393800000|2021-04-14 09:50:00|6454.8|6452|6452.8|6450|6457.5|6454.7|6452.8|6450|464
1618394100000|2021-04-14 09:55:00|6453|6450.2|6453.5|6450.7|6454.5|6451.7|6451.3|6448.5|342
1618394400000|2021-04-14 10:00:00|6453.8|6451|6460|6457.2|6460.8|6458|6453.8|6451|616
1618394700000|2021-04-14 10:05:00|6459.8|6457|6455.3|6452.5|6460.3|6457.5|6451|6448.2|1068
1618395000000|2021-04-14 10:10:00|6455|6452.2|6447.5|6444.7|6455.8|6453|6446.3|6443.5|760
1618395300000|2021-04-14 10:15:00|6447|6444.2|6446.5|6443.7|6449.3|6446.5|6443.3|6440.5|820
1618395600000|2021-04-14 10:20:00|6446.8|6444|6453.8|6451|6457.8|6455|6446.8|6444|1086
1618395900000|2021-04-14 10:25:00|6453.5|6450.7|6447.8|6445|6454.8|6452|6447.8|6445|187
1618396200000|2021-04-14 10:30:00|6447.5|6444.7|6446.5|6443.7|6449.5|6446.7|6445.2|6442.4|278
1618396500000|2021-04-14 10:35:00|6447|6444.2|6449.2|6446.4|6450.2|6447.4|6442.5|6439.7|460
1618396800000|2021-04-14 10:40:00|6449|6446.2|6447|6444.2|6451.2|6448.4|6442.3|6439.5|1020
1618397100000|2021-04-14 10:45:00|6446.5|6443.7|6445|6442.2|6447.7|6444.9|6444|6441.2|561
1618397400000|2021-04-14 10:50:00|6445.2|6442.4|6455.5|6452.7|6458.5|6455.7|6444.7|6441.9|535
1618397700000|2021-04-14 10:55:00|6455.2|6452.4|6450.5|6447.7|6457.5|6454.7|6448.7|6445.9|313
1618398000000|2021-04-14 11:00:00|6450.2|6447.4|6445.5|6442.7|6450.2|6447.4|6445.2|6442.4|516
1618398300000|2021-04-14 11:05:00|6445|6442.2|6450.2|6447.4|6452|6449.2|6444.2|6441.4|371
1618398600000|2021-04-14 11:10:00|6450.7|6447.9|6448.4|6445.6|6454|6451.2|6448.4|6445.6|421
1618398900000|2021-04-14 11:15:00|6447.9|6445.1|6449.2|6446.4|6450.9|6448.1|6445.2|6442.4|284
1618399200000|2021-04-14 11:20:00|6448.7|6445.9|6445.7|6442.9|6450.2|6447.4|6442.7|6439.9|261
1618399500000|2021-04-14 11:25:00|6444.2|6441.4|6448.2|6445.4|6448.7|6445.9|6443.2|6440.4|270
1618399800000|2021-04-14 11:30:00|6447.7|6444.9|6456.2|6453.4|6457.7|6454.9|6447.2|6444.4|200
1618400100000|2021-04-14 11:35:00|6456.4|6453.6|6457.2|6454.4|6457.7|6454.9|6453.2|6450.4|565
1618400400000|2021-04-14 11:40:00|6456.9|6454.1|6458.9|6456.1|6460.7|6457.9|6455.9|6453.1|573
1618400700000|2021-04-14 11:45:00|6458.7|6455.9|6458.9|6456.1|6460.3|6457.1|6454.7|6450.3|364
1618401000000|2021-04-14 11:50:00|6458.7|6455.9|6458.7|6455.9|6460.9|6458.1|6455.9|6453.1|239
1618401300000|2021-04-14 11:55:00|6458.9|6456.1|6459.9|6457.1|6462.7|6459.9|6458.7|6455.9|382
1618401600000|2021-04-14 12:00:00|6460.2|6457.4|6462.4|6459.6|6463.4|6460.6|6457.7|6454.9|418
1618401900000|2021-04-14 12:05:00|6462.2|6459.4|6460.9|6458.1|6463.4|6460.6|6458.9|6456.1|447
1618402200000|2021-04-14 12:10:00|6461.2|6458.4|6458.7|6455.9|6461.7|6458.9|6458.7|6455.9|491
1618402500000|2021-04-14 12:15:00|6458.9|6456.1|6451.9|6449.1|6459.2|6456.4|6449.4|6446.6|555
1618402800000|2021-04-14 12:20:00|6451.6|6448.8|6450.4|6447.6|6455.6|6452.8|6448.9|6446.1|691
1618403100000|2021-04-14 12:25:00|6450.1|6447.3|6441.2|6438.4|6450.9|6448.1|6437.2|6434.4|1916
1618403400000|2021-04-14 12:30:00|6441.7|6438.9|6441.4|6438.6|6443.2|6440.4|6436.2|6433.4|1051
1618403700000|2021-04-14 12:35:00|6441.7|6438.9|6446.6|6443.8|6447.1|6444.3|6438.1|6435.3|694
1618404000000|2021-04-14 12:40:00|6446.4|6443.6|6444.9|6442.1|6450.1|6447.3|6444.7|6441.9|264
1618404300000|2021-04-14 12:45:00|6444.7|6441.9|6443.4|6440.6|6446.6|6443.8|6437.4|6434.6|436
1618404600000|2021-04-14 12:50:00|6442.9|6440.1|6438.1|6435.3|6444.1|6441.3|6436.7|6433.9|1055
1618404900000|2021-04-14 12:55:00|6438.7|6435.9|6439.6|6436.8|6444.4|6441.6|6437.4|6434.6|1141
1618405200000|2021-04-14 13:00:00|6440.1|6437.3|6478.4|6475.6|6478.4|6475.6|6438.4|6435.6|4257
1618405500000|2021-04-14 13:05:00|6478.1|6475.3|6490.1|6487.3|6491.6|6488.8|6478.1|6475.3|4710
1618405800000|2021-04-14 13:10:00|6489.4|6486.6|6479.6|6476.8|6490.1|6487.3|6470.4|6467.6|2946
1618406100000|2021-04-14 13:15:00|6479.4|6476.6|6480.4|6477.6|6489.1|6486.3|6476.4|6473.6|1391
1618406400000|2021-04-14 13:20:00|6480.1|6477.3|6481.1|6478.3|6485.1|6482.3|6477.4|6474.6|1807
1618406700000|2021-04-14 13:25:00|6481.8|6479|6480.3|6477.5|6488.3|6485.5|6479.8|6477|1116
1618407000000|2021-04-14 13:30:00|6480.1|6477.3|6477.3|6474.5|6482.8|6480|6473.1|6470.3|1465
1618407300000|2021-04-14 13:35:00|6477.6|6474.8|6478.1|6475.3|6480.1|6477.3|6474.6|6471.8|1121
1618407600000|2021-04-14 13:40:00|6478.3|6475.5|6471.8|6469|6479.8|6477|6468.6|6465.8|1426
1618407900000|2021-04-14 13:45:00|6472.1|6469.3|6470.1|6467.3|6475.6|6472.8|6459.3|6456.5|2846
1618408200000|2021-04-14 13:50:00|6471.3|6468.5|6487.6|6484.8|6487.8|6485|6471.1|6468.3|1343
1618408500000|2021-04-14 13:55:00|6487.3|6484.5|6483.1|6480.3|6491.1|6488.3|6473.3|6470.5|1375
1618408800000|2021-04-14 14:00:00|6483.3|6480.5|6487.1|6484.3|6490.1|6487.3|6476.3|6473.5|1291
1618409100000|2021-04-14 14:05:00|6487.3|6484.5|6481.3|6478.5|6490.1|6487.3|6479.3|6476.5|889
1618409400000|2021-04-14 14:10:00|6481.6|6478.8|6480.1|6477.3|6485.3|6482.5|6473.3|6470.5|763
1618409700000|2021-04-14 14:15:00|6479.5|6476.7|6488.1|6485.3|6489.6|6486.8|6474.6|6471.8|929
1618410000000|2021-04-14 14:20:00|6488.3|6485.5|6488.8|6486|6498.6|6495.8|6485.3|6482.5|2123
1618410300000|2021-04-14 14:25:00|6489|6486.2|6492.2|6488.2|6493.5|6490.7|6486|6483.2|1737
1618410600000|2021-04-14 14:30:00|6495.9|6485.9|6542.8|6540|6559.8|6557|6495.2|6485.9|12364
1618410900000|2021-04-14 14:35:00|6543|6540.2|6575|6572.2|6579.3|6576.5|6543|6540.2|7395
1618411200000|2021-04-14 14:40:00|6575.3|6572.5|6597.2|6594.4|6620.7|6617.9|6575.3|6572.5|10738
1618411500000|2021-04-14 14:45:00|6597.5|6594.7|6605.7|6602.9|6608|6605.2|6591.2|6588.4|3054
1618411800000|2021-04-14 14:50:00|6605.5|6602.7|6599.7|6596.9|6615.2|6612.4|6593.2|6590.4|3465
1618412100000|2021-04-14 14:55:00|6600|6597.2|6602.7|6599.9|6606.2|6603.4|6597|6594.2|2577
1618412400000|2021-04-14 15:00:00|6602.5|6599.7|6614.4|6611.6|6616|6613.2|6599.7|6596.9|3536
1618412700000|2021-04-14 15:05:00|6614.7|6611.9|6593.5|6590.7|6617|6614.2|6585|6582.2|4167
1618413000000|2021-04-14 15:10:00|6593.7|6590.9|6588|6585.2|6599|6596.2|6586.2|6583.4|2510
1618413300000|2021-04-14 15:15:00|6588.5|6585.7|6588.9|6586.1|6593.4|6590.6|6584|6581.2|1909
1618413600000|2021-04-14 15:20:00|6589.2|6586.4|6599.2|6596.4|6601.9|6599.1|6588.7|6585.9|2245
1618413900000|2021-04-14 15:25:00|6599.4|6596.6|6606.2|6603.4|6606.9|6604.1|6597.7|6594.9|4272
1618414200000|2021-04-14 15:30:00|6606.4|6603.6|6612.4|6609.6|6622.4|6619.6|6606.4|6603.6|5515
1618414500000|2021-04-14 15:35:00|6611.9|6609.1|6603.9|6601.1|6616.7|6613.9|6602.9|6600.1|2364
1618414800000|2021-04-14 15:40:00|6602.9|6600.1|6604.4|6601.6|6608.7|6605.9|6598.7|6595.9|2275
1618415100000|2021-04-14 15:45:00|6604.7|6601.9|6606.7|6603.9|6612.2|6609.4|6602.9|6600.1|1204
1618415400000|2021-04-14 15:50:00|6606.9|6604.1|6603.9|6601.1|6609.9|6607.1|6603.9|6601.1|1933
1618415700000|2021-04-14 15:55:00|6603.7|6600.9|6614.7|6611.9|6620.7|6617.9|6603.7|6600.9|1910
1618416000000|2021-04-14 16:00:00|6615.1|6612.3|6622.4|6619.6|6623.4|6620.6|6608.9|6606.1|1237
1618416300000|2021-04-14 16:05:00|6622.1|6619.3|6622.1|6619.3|6626.9|6624.1|6617.9|6615.1|1267
1618416600000|2021-04-14 16:10:00|6622.4|6619.6|6631.4|6628.6|6634.9|6632.1|6621.4|6618.6|1982
1618416900000|2021-04-14 16:15:00|6630.9|6628.1|6642.1|6639.3|6643.8|6641|6628.9|6626.1|3097
1618417200000|2021-04-14 16:20:00|6642.4|6639.6|6652.4|6649.6|6655.4|6652.6|6641.1|6638.3|3127
1618417500000|2021-04-14 16:25:00|6652.6|6649.8|6650.1|6647.3|6654.1|6651.3|6639.4|6636.6|2959
1618417800000|2021-04-14 16:30:00|6650.3|6647.5|6652.6|6649.8|6653.9|6651.1|6648.1|6645.3|1451
1618418100000|2021-04-14 16:35:00|6652.4|6649.6|6651.1|6648.3|6658.1|6655.3|6649.1|6646.3|1680
1618418400000|2021-04-14 16:40:00|6650.6|6647.8|6645.8|6643|6660.1|6657.3|6639.3|6636.5|1346
1618418700000|2021-04-14 16:45:00|6646.1|6643.3|6640.1|6637.3|6646.3|6643.5|6636.3|6633.5|1432
1618419000000|2021-04-14 16:50:00|6640.8|6638|6646.1|6643.3|6648.1|6645.3|6640.8|6638|1014
1618419300000|2021-04-14 16:55:00|6645.8|6643|6647.1|6644.3|6650.3|6647.5|6645.3|6642.5|740
1618419600000|2021-04-14 17:00:00|6647.3|6644.5|6636.3|6633.5|6648.3|6645.5|6634.8|6632|1866
1618419900000|2021-04-14 17:05:00|6636.8|6634|6641.1|6638.3|6645.3|6642.5|6636.8|6634|1171
1618420200000|2021-04-14 17:10:00|6641.3|6638.5|6649.3|6646.5|6650.3|6647.5|6640.1|6637.3|797
1618420500000|2021-04-14 17:15:00|6649.6|6646.8|6656.8|6654|6660.5|6657.7|6649.3|6646.5|1758
1618420800000|2021-04-14 17:20:00|6656.5|6653.7|6658.5|6655.7|6662|6659.2|6653|6650.2|831
1618421100000|2021-04-14 17:25:00|6658.8|6656|6650.8|6648|6659|6656.2|6648.3|6645.5|1286
1618421400000|2021-04-14 17:30:00|6650.5|6647.7|6665.8|6663|6667.5|6664.7|6649.8|6647|3067
1618421700000|2021-04-14 17:35:00|6665.5|6662.7|6664.8|6662|6666.5|6663.7|6659.2|6656.4|1417
1618422000000|2021-04-14 17:40:00|6664.2|6661.4|6640.8|6638|6664.8|6662|6637.3|6634.5|2387
1618422300000|2021-04-14 17:45:00|6641.5|6638.7|6649.5|6646.7|6652.8|6650|6641.5|6638.7|1258
1618422600000|2021-04-14 17:50:00|6649.8|6647|6650.7|6647.9|6653.8|6651|6647|6644.2|1166
1618422900000|2021-04-14 17:55:00|6651.2|6648.4|6648.7|6645.9|6656.5|6653.7|6645.2|6642.4|1415
1618423200000|2021-04-14 18:00:00|6648.5|6645.7|6639.2|6636.4|6652.5|6649.7|6632.7|6629.9|2567
1618423500000|2021-04-14 18:05:00|6639.5|6636.7|6644.7|6641.9|6646|6643.2|6632.7|6629.9|1777
1618423800000|2021-04-14 18:10:00|6644.5|6641.7|6640.7|6637.9|6645.5|6642.7|6635.5|6632.7|1671
1618424100000|2021-04-14 18:15:00|6641|6638.2|6638|6635.2|6647.7|6644.9|6634.7|6631.9|2208
1618424400000|2021-04-14 18:20:00|6638.2|6635.4|6634.7|6631.9|6642|6639.2|6632.7|6629.9|2067
1618424700000|2021-04-14 18:25:00|6634|6631.2|6638.9|6636.1|6641.2|6638.4|6626.2|6623.4|12890
1618425000000|2021-04-14 18:30:00|6639.2|6636.4|6621.2|6618.4|6639.2|6636.4|6620.4|6617.6|2880
1618425300000|2021-04-14 18:35:00|6621.4|6618.6|6626.7|6623.9|6629.7|6626.9|6621.4|6618.6|1051
1618425600000|2021-04-14 18:40:00|6626.4|6623.6|6635.2|6632.4|6635.2|6632.4|6626.4|6623.6|780
1618425900000|2021-04-14 18:45:00|6635|6632.2|6627.2|6624.4|6635|6632.2|6627|6624.2|518
1618426200000|2021-04-14 18:50:00|6627|6624.2|6630|6627.2|6630.4|6627.6|6626.9|6624.1|269
1618426500000|2021-04-14 18:55:00|6629.4|6626.6|6619.7|6616.9|6629.4|6626.6|6615.4|6612.6|623
1618426800000|2021-04-14 19:00:00|6619.4|6616.6|6617.7|6614.9|6619.4|6616.6|6615.2|6612.4|616
1618427100000|2021-04-14 19:05:00|6617.4|6614.6|6612.2|6609.4|6618.9|6616.1|6610.4|6607.6|732
1618427400000|2021-04-14 19:10:00|6611.9|6609.1|6610.9|6608.1|6615.7|6612.9|6609.9|6607.1|2921
1618427700000|2021-04-14 19:15:00|6610.7|6607.9|6615.9|6613.1|6617.9|6615.1|6610.7|6607.9|322
1618428000000|2021-04-14 19:20:00|6615.2|6612.4|6620.7|6617.9|6621.2|6618.4|6613.9|6611.1|125
1618428300000|2021-04-14 19:25:00|6620.9|6618.1|6620.4|6617.6|6621.9|6619.1|6619.2|6616.4|232
1618428600000|2021-04-14 19:30:00|6620.2|6617.4|6615.2|6612.4|6620.4|6617.6|6615.2|6612.4|334
1618428900000|2021-04-14 19:35:00|6615.4|6612.6|6614.4|6611.6|6615.4|6612.6|6610.9|6608.1|170
1618429200000|2021-04-14 19:40:00|6614.2|6611.4|6616.7|6613.9|6617.6|6614.8|6612.4|6609.6|92
1618429500000|2021-04-14 19:45:00|6616.9|6614.1|6618.9|6616.1|6620.6|6617.8|6613.6|6610.8|255
1618429800000|2021-04-14 19:50:00|6619.1|6616.3|6619.2|6616.4|6619.9|6617.1|6615.9|6613.1|163
1618430100000|2021-04-14 19:55:00|6618.9|6616.1|6618.9|6616.1|6620.6|6617.8|6615.9|6613.1|190
1618430400000|2021-04-14 20:00:00|6619.1|6616.3|6617.9|6615.1|6621.1|6618.3|6617.1|6614.3|208
1618430700000|2021-04-14 20:05:00|6618.1|6615.3|6618.9|6616.1|6619.1|6616.3|6616.9|6614.1|234
1618431000000|2021-04-14 20:10:00|6618.4|6615.6|6617.9|6615.1|6620.4|6617.6|6616.9|6614.1|46
1618431300000|2021-04-14 20:15:00|6618.9|6616.1|6618.9|6616.1|6619.9|6617.1|6616.9|6614.1|80
1618431600000|2021-04-14 20:20:00|6619.1|6616.3|6613.6|6610.8|6619.1|6616.3|6612.9|6610.1|62
1618431900000|2021-04-14 20:25:00|6613.4|6610.6|6614.6|6611.8|6615.6|6612.8|6612.6|6609.8|43
1618432200000|2021-04-14 20:30:00|6614.1|6611.3|6611.6|6608.8|6616.6|6613.8|6611.6|6608.8|222
1618432500000|2021-04-14 20:35:00|6610.6|6607.8|6610.6|6607.8|6611.6|6608.8|6610.6|6607.8|270
1618432800000|2021-04-14 20:40:00|6610.8|6608|6610.6|6607.8|6611.6|6608.8|6610.6|6607.8|27
1618433100000|2021-04-14 20:45:00|6610.8|6608|6606.6|6603.8|6611.6|6608.8|6604.6|6601.8|461
1618433400000|2021-04-14 20:50:00|6606.3|6603.5|6605.1|6602.3|6609.3|6606.5|6604.8|6602|96
1618433700000|2021-04-14 20:55:00|6605.6|6602.8|6600.3|6597.5|6606.4|6602.8|6599.1|6593.1|228
1618434000000|2021-04-14 21:00:00|6601.2|6597.2|6607.4|6597.4|6608.4|6601.4|6601.2|6594.7|17
1618434300000|2021-04-14 21:05:00|6607.9|6597.9|6605.8|6603|6607.9|6603|6604.4|6597.4|6
1618434600000|2021-04-14 21:10:00|||||||||1
1618434900000|2021-04-14 21:15:00|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|19
1618435200000|2021-04-14 21:20:00|||||||||40
1618435500000|2021-04-14 21:25:00|6605.3|6602.5|6605.4|6601.4|6605.8|6603|6605.3|6601.4|26
1618435800000|2021-04-14 21:30:00|6604.3|6601.5|6605.4|6601.4|6607.2|6601.5|6604.3|6596.7|2
1618436100000|2021-04-14 21:35:00|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1618436400000|2021-04-14 21:40:00|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6
1618436700000|2021-04-14 21:45:00|||||||||6
1618437000000|2021-04-14 21:50:00|6605|6602.2|6605.8|6603|6605.8|6603|6605|6602.2|1
1618437300000|2021-04-14 21:55:00|6605.2|6602.4|6605.6|6601.6|6605.9|6603|6605|6601.4|7
1618437600000|2021-04-14 22:00:00|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|0
1618444800000|2021-04-15 00:00:00|6609.6|6606.8|6610.9|6608.1|6618.3|6615.5|6606.1|6600.7|818
1618445100000|2021-04-15 00:05:00|6610.6|6607.8|6613.8|6611|6617.1|6614.3|6610.6|6607.4|74
1618445400000|2021-04-15 00:10:00|6613.1|6610.3|6607.6|6604.8|6613.1|6610.3|6606.6|6603.8|108
1618445700000|2021-04-15 00:15:00|6607.9|6605.1|6603.9|6601.1|6610.6|6607.8|6603.9|6601.1|77
1618446000000|2021-04-15 00:20:00|6603.6|6600.8|6596.6|6593.8|6603.9|6601.1|6596.1|6593.3|169
1618446300000|2021-04-15 00:25:00|6596.9|6594.1|6596.1|6593.3|6600.7|6597.8|6596.1|6593.3|78
1618446600000|2021-04-15 00:30:00|6596.3|6593.5|6597.6|6594.8|6598.9|6595.8|6596.1|6593.3|87
1618446900000|2021-04-15 00:35:00|6598.1|6595.3|6596.8|6594|6598.3|6595.5|6596.1|6593.3|137
1618447200000|2021-04-15 00:40:00|6597.1|6594.3|6597.8|6595|6598.3|6595.5|6596.6|6593.8|106
1618447500000|2021-04-15 00:45:00|6598.1|6595.3|6599.1|6596.3|6599.3|6596.5|6596.8|6594|80
1618447800000|2021-04-15 00:50:00|6598.8|6596|6598.6|6595.8|6599.6|6596.8|6598.1|6595.3|83
1618448100000|2021-04-15 00:55:00|6598.4|6595.6|6596.4|6593.6|6599.9|6597.1|6596.1|6593.3|138
1618448400000|2021-04-15 01:00:00|6596.1|6593.3|6593.5|6590.7|6598.3|6595.5|6592.3|6589.5|185
1618448700000|2021-04-15 01:05:00|6594|6591.2|6591.8|6589|6598.6|6595.8|6591.8|6589|252
1618449000000|2021-04-15 01:10:00|6592.6|6589.8|6595.1|6592.3|6596.9|6593.5|6592.6|6589.8|91
1618449300000|2021-04-15 01:15:00|6595.6|6592.8|6603.1|6600.3|6607.3|6604.5|6593.8|6591|490
1618449600000|2021-04-15 01:20:00|6603.3|6600.5|6609.8|6607|6614.8|6612|6603.1|6600.3|259
1618449900000|2021-04-15 01:25:00|6610.1|6607.3|6614.6|6611.8|6616.3|6613.5|6608.1|6605.3|191
1618450200000|2021-04-15 01:30:00|6614.8|6612|6619|6616.2|6625.1|6622.3|6614.3|6611.5|183
1618450500000|2021-04-15 01:35:00|6620|6617.2|6618.3|6615.5|6625.8|6623|6617|6614.2|216
1618450800000|2021-04-15 01:40:00|6618.5|6615.7|6615|6612.2|6619.5|6616.7|6609|6606.2|155
1618451100000|2021-04-15 01:45:00|6615.3|6612.5|6615|6612.2|6617.1|6613.7|6607|6604.2|182
1618451400000|2021-04-15 01:50:00|6615.3|6612.5|6613|6610.2|6615.5|6612.7|6610.5|6607.7|64
1618451700000|2021-04-15 01:55:00|6612.3|6609.5|6616.8|6614|6621.3|6618.5|6612.3|6609.5|184
1618452000000|2021-04-15 02:00:00|6616.5|6613.7|6626.3|6623.5|6627.5|6624.7|6615.3|6612.5|129
1618452300000|2021-04-15 02:05:00|6626.5|6623.7|6621.5|6618.7|6626.7|6623.9|6620.8|6618|75
1618452600000|2021-04-15 02:10:00|6621.3|6618.5|6627.5|6624.7|6629.5|6626.7|6619.3|6616.5|82
1618452900000|2021-04-15 02:15:00|6628|6625.2|6629.8|6627|6631.2|6628.4|6625.3|6622.5|242
1618453200000|2021-04-15 02:20:00|6629.5|6626.7|6624.5|6621.7|6630.5|6627.7|6620.8|6618|221
1618453500000|2021-04-15 02:25:00|6624|6621.2|6623.3|6620.5|6624.7|6621.9|6622.3|6619.5|25
1618453800000|2021-04-15 02:30:00|6623.5|6620.7|6633.3|6630.5|6634.1|6631.2|6623.3|6620.5|156
1618454100000|2021-04-15 02:35:00|6633.5|6630.7|6631.3|6628.5|6635.5|6632.7|6631.3|6628.5|67
1618454400000|2021-04-15 02:40:00|6631.5|6628.7|6630|6627.2|6634.5|6631.7|6629.5|6626.7|69
1618454700000|2021-04-15 02:45:00|6629.7|6626.9|6632.7|6629.9|6635.5|6632.7|6629.5|6626.7|135
1618455000000|2021-04-15 02:50:00|6633.2|6630.4|6635.7|6632.9|6636.5|6633.7|6633.2|6630.4|84
1618455300000|2021-04-15 02:55:00|6636|6633.2|6635|6632.2|6637|6634.2|6632.3|6629.5|113
1618455600000|2021-04-15 03:00:00|6635.2|6632.4|6636.7|6633.9|6637.7|6634.9|6633|6630.2|24
1618455900000|2021-04-15 03:05:00|6637|6634.2|6648.5|6645.7|6650|6647.2|6636.8|6634|427
1618456200000|2021-04-15 03:10:00|6648.7|6645.9|6650.9|6648.1|6653.4|6650.6|6645.5|6642.7|184
1618456500000|2021-04-15 03:15:00|6651.4|6648.6|6647.4|6644.6|6651.4|6648.6|6641.4|6638.6|295
1618456800000|2021-04-15 03:20:00|6647|6644.2|6649.9|6647.1|6650.9|6648.1|6643.2|6640.4|144
1618457100000|2021-04-15 03:25:00|6650.4|6647.6|6646.9|6644.1|6652.9|6650.1|6646.9|6644.1|153
1618457400000|2021-04-15 03:30:00|6647.2|6644.4|6643.4|6640.6|6648.4|6645.6|6642.9|6640.1|105
1618457700000|2021-04-15 03:35:00|6643.7|6640.9|6645.4|6642.6|6645.8|6642.9|6642.9|6640.1|29
1618458000000|2021-04-15 03:40:00|6644.9|6642.1|6643.4|6640.6|6647.2|6644.4|6642.9|6640.1|41
1618458300000|2021-04-15 03:45:00|6643.2|6640.4|6642.1|6639.3|6643.4|6640.6|6639.1|6636.3|168
1618458600000|2021-04-15 03:50:00|6643.4|6640.6|6641.9|6639.1|6643.9|6641.1|6640.6|6637.8|56
1618458900000|2021-04-15 03:55:00|6642.1|6639.3|6638.6|6635.8|6642.4|6639.6|6636.1|6633.3|76
1618459200000|2021-04-15 04:00:00|6637.9|6635.1|6636.6|6633.8|6638.4|6635.6|6633.1|6630.3|58
1618459500000|2021-04-15 04:05:00|6637.6|6634.8|6635.9|6633.1|6638.9|6636.1|6634.1|6631.3|64
1618459800000|2021-04-15 04:10:00|6635.6|6632.8|6635.6|6632.8|6636.9|6634.1|6634.1|6631.3|8
1618460100000|2021-04-15 04:15:00|6635.4|6632.6|6637.6|6634.8|6638.6|6635.8|6634.8|6632|16
1618460400000|2021-04-15 04:20:00|6636.6|6633.8|6638.6|6635.8|6638.8|6636|6634.6|6631.8|30
1618460700000|2021-04-15 04:25:00|6638.8|6636|6636.8|6634|6640.9|6638.1|6636.6|6633.8|25
1618461000000|2021-04-15 04:30:00|6636.6|6633.8|6633.6|6630.8|6636.8|6634|6633.1|6630.3|55
1618461300000|2021-04-15 04:35:00|6633.1|6630.3|6633.1|6630.3|6635.1|6632.3|6632.6|6629.8|81
1618461600000|2021-04-15 04:40:00|6633.4|6630.6|6633.1|6630.3|6635.6|6632.8|6632.3|6629.5|26
1618461900000|2021-04-15 04:45:00|6633.3|6630.5|6629.6|6626.8|6635.3|6632.5|6624.3|6618.7|103
1618462200000|2021-04-15 04:50:00|6629.8|6627|6629.1|6626.3|6629.8|6627|6627.8|6625|17
1618462500000|2021-04-15 04:55:00|6628.6|6625.8|6631.6|6628.8|6631.8|6629|6628.6|6625.2|118
1618462800000|2021-04-15 05:00:00|6631.1|6628.3|6626.6|6623.8|6631.3|6628.5|6623.8|6621|95
1618463100000|2021-04-15 05:05:00|6626.8|6624|6629.3|6626.5|6633.7|6630.3|6624.3|6621.5|62
1618463400000|2021-04-15 05:10:00|6630.1|6627.3|6630|6627.2|6633.3|6630.5|6628.8|6626|16
1618463700000|2021-04-15 05:15:00|6630.3|6627.5|6626.8|6624|6633.3|6630.5|6626.8|6624|48
1618464000000|2021-04-15 05:20:00|6627.1|6624.3|6627|6624.2|6628.6|6625.8|6623.5|6620.7|56
1618464300000|2021-04-15 05:25:00|6627.3|6624.5|6627.3|6624.5|6630.8|6628|6626.3|6623.5|22
1618464600000|2021-04-15 05:30:00|6626.8|6624|6636.3|6633.5|6638.6|6635.8|6625.3|6622.5|152
1618464900000|2021-04-15 05:35:00|6636.5|6633.7|6637.3|6634.5|6640.8|6638|6636.3|6633.5|126
1618465200000|2021-04-15 05:40:00|6637.8|6635|6632.1|6629.3|6639|6636.2|6631.3|6628.5|348
1618465500000|2021-04-15 05:45:00|6631.6|6628.8|6640.5|6637.7|6640.9|6638|6630.3|6627.5|218
1618465800000|2021-04-15 05:50:00|6638.8|6636|6639.1|6636.3|6641.3|6638.5|6634.1|6631.3|197
1618466100000|2021-04-15 05:55:00|6638.6|6635.8|6640.8|6638|6641.6|6638.8|6636.8|6634|80
1618466400000|2021-04-15 06:00:00|6640.6|6637.8|6643.8|6641|6645.5|6642.7|6639.6|6636.8|555
1618466700000|2021-04-15 06:05:00|6643.3|6640.5|6645|6642.2|6647.3|6644.5|6641.5|6638.7|333
1618467000000|2021-04-15 06:10:00|6644.5|6641.7|6639|6636.2|6645.3|6642.5|6638.3|6635.5|161
1618467300000|2021-04-15 06:15:00|6638.5|6635.7|6647|6644.2|6648.5|6645.7|6636|6633.2|329
1618467600000|2021-04-15 06:20:00|6647.3|6644.5|6646.3|6643.5|6650.5|6647.7|6645.3|6642.5|211
1618467900000|2021-04-15 06:25:00|6645.5|6642.7|6638.8|6636|6645.5|6642.7|6638.8|6636|233
1618468200000|2021-04-15 06:30:00|6639|6636.2|6641|6638.2|6643.2|6640.4|6636.5|6633.7|213
1618468500000|2021-04-15 06:35:00|6640.5|6637.7|6643.5|6640.7|6644.7|6641.9|6640.2|6637.4|235
1618468800000|2021-04-15 06:40:00|6643.2|6640.4|6654.7|6651.9|6656.2|6653.4|6643.2|6640.4|513
1618469100000|2021-04-15 06:45:00|6654.2|6651.4|6668.5|6665.7|6671.2|6668.4|6654|6651.2|1050
1618469400000|2021-04-15 06:50:00|6668|6665.2|6659.5|6656.7|6671.2|6668.4|6659|6656.2|466
1618469700000|2021-04-15 06:55:00|6659.2|6656.4|6652.2|6649.4|6660.8|6657.7|6649.9|6647.1|1132
1618470000000|2021-04-15 07:00:00|6651.9|6649.1|6643.4|6640.6|6653.9|6651.1|6635.4|6632.6|1774
1618470300000|2021-04-15 07:05:00|6642.9|6640.1|6628.9|6626.1|6643.4|6640.6|6624.5|6621|1934
1618470600000|2021-04-15 07:10:00|6629.2|6626.4|6625.2|6622.4|6637.4|6634.6|6621.7|6618.9|874
1618470900000|2021-04-15 07:15:00|6624.2|6621.4|6630.2|6627.4|6630.7|6627.9|6624.2|6621.4|634
1618471200000|2021-04-15 07:20:00|6630.4|6627.6|6637|6634.2|6638.2|6635.4|6627.7|6624.9|707
1618471500000|2021-04-15 07:25:00|6636.5|6633.7|6631.4|6628.6|6638.2|6635.4|6628.5|6625.7|750
1618471800000|2021-04-15 07:30:00|6630.9|6628.1|6633|6630.2|6634.2|6631.4|6622.5|6619.7|761
1618472100000|2021-04-15 07:35:00|6632.7|6629.9|6619.2|6616.4|6636.2|6633.4|6617|6614.2|2169
1618472400000|2021-04-15 07:40:00|6619.5|6616.7|6620.7|6617.9|6622.7|6619.9|6613.7|6610.9|1307
1618472700000|2021-04-15 07:45:00|6619.9|6617.1|6615.4|6612.6|6627.7|6624.9|6613.4|6610.6|667
1618473000000|2021-04-15 07:50:00|6616|6613.2|6609.7|6606.9|6617.4|6614.6|6607.4|6604.6|1347
1618473300000|2021-04-15 07:55:00|6610|6607.2|6610.2|6607.4|6612.4|6609.6|6607.7|6604.9|323
1618473600000|2021-04-15 08:00:00|6611.4|6608.6|6612.2|6609.4|6614.2|6611.4|6604.2|6601.4|1354
1618473900000|2021-04-15 08:05:00|6611.9|6609.1|6611.2|6608.4|6612.4|6609.6|6605.2|6602.4|857
1618474200000|2021-04-15 08:10:00|6612.4|6609.6|6600.9|6598.1|6618.2|6615.4|6598.4|6595.6|2384
1618474500000|2021-04-15 08:15:00|6601.5|6598.7|6600.6|6597.8|6606.4|6603.6|6596.4|6593.6|3187
1618474800000|2021-04-15 08:20:00|6600.9|6598.1|6596.7|6593.9|6601.1|6598.3|6596|6593.2|1628
1618475100000|2021-04-15 08:25:00|6597.1|6594.3|6588.4|6585.6|6598|6595.2|6573.4|6570.6|6989
1618475400000|2021-04-15 08:30:00|6587.4|6584.6|6601.9|6599.1|6602.1|6599.3|6586.4|6583.6|5661
1618475700000|2021-04-15 08:35:00|6602.1|6599.3|6616.3|6613.5|6617.6|6614.8|6601.4|6598.6|2864
1618476000000|2021-04-15 08:40:00|6616.8|6614|6618.8|6616|6621.4|6618.6|6611.8|6609|1754
1618476300000|2021-04-15 08:45:00|6618.6|6615.8|6608.6|6605.8|6619.4|6616.6|6606.1|6603.3|2429
1618476600000|2021-04-15 08:50:00|6608.3|6605.5|6613.1|6610.3|6613.8|6611|6606.1|6603.3|1114
1618476900000|2021-04-15 08:55:00|6612.8|6610|6614.1|6611.3|6618.3|6615.5|6611.1|6608.3|1486
1618477200000|2021-04-15 09:00:00|6614.3|6611.5|6624.5|6621.7|6626.3|6623.5|6609.8|6607|1034
1618477500000|2021-04-15 09:05:00|6624.3|6621.5|6609.8|6607|6625.8|6623|6608.3|6605.5|959
1618477800000|2021-04-15 09:10:00|6610.5|6607.7|6610.6|6607.8|6614|6611.2|6603.8|6601|1703
1618478100000|2021-04-15 09:15:00|6610.4|6607.6|6603.9|6601.1|6615.8|6613|6601.8|6599|924
1618478400000|2021-04-15 09:20:00|6604.1|6601.3|6602.8|6600|6608.6|6605.8|6601.1|6598.3|290
1618478700000|2021-04-15 09:25:00|6602.6|6599.8|6607.8|6605|6608.3|6605.5|6600.1|6597.3|268
1618479000000|2021-04-15 09:30:00|6607.4|6603.4|6605.1|6602.3|6607.4|6604.2|6602.8|6600|167
1618479300000|2021-04-15 09:35:00|6605.8|6603|6607.1|6604.3|6610.1|6607.3|6605.8|6603|128
1618479600000|2021-04-15 09:40:00|6606.8|6604|6611.3|6608.5|6618.2|6615.4|6606.8|6604|885
1618479900000|2021-04-15 09:45:00|6611.1|6608.3|6605.5|6602.7|6611.8|6609|6604|6601.2|804
1618480200000|2021-04-15 09:50:00|6605.8|6603|6602.8|6600|6606.1|6603.3|6599.8|6597|657
1618480500000|2021-04-15 09:55:00|6602|6599.2|6608.3|6605.5|6612.3|6609.5|6602|6599.2|266
1618480800000|2021-04-15 10:00:00|6608.5|6605.7|6612|6609.2|6612.8|6610|6607.3|6604.5|238
1618481100000|2021-04-15 10:05:00|6611.8|6609|6603|6600.2|6613|6610.2|6600.2|6597.4|454
1618481400000|2021-04-15 10:10:00|6602.8|6600|6595.8|6593|6604|6601.2|6594.8|6592|320
1618481700000|2021-04-15 10:15:00|6595.5|6592.7|6599.5|6596.7|6599.5|6596.7|6595.5|6592.7|265
1618482000000|2021-04-15 10:20:00|6599|6596.2|6595.5|6592.7|6599.2|6596.4|6595.5|6592.7|361
1618482300000|2021-04-15 10:25:00|6595.2|6592.4|6603.9|6601.1|6603.9|6601.1|6595.2|6592.4|371
1618482600000|2021-04-15 10:30:00|6604.2|6601.4|6609.5|6606.7|6611.7|6608.9|6601.5|6598.7|580
1618482900000|2021-04-15 10:35:00|6608.5|6605.7|6606.5|6603.7|6609.5|6606.7|6606.5|6603.7|419
1618483200000|2021-04-15 10:40:00|6606.2|6603.4|6613.9|6611.1|6617.6|6614.8|6602.5|6599.7|1108
1618483500000|2021-04-15 10:45:00|6614.2|6611.4|6610.2|6607.4|6614.2|6611.4|6609.7|6606.9|345
1618483800000|2021-04-15 10:50:00|6609.9|6607.1|6622.9|6620.1|6624.2|6621.4|6609.4|6606.6|1119
1618484100000|2021-04-15 10:55:00|6622.7|6619.9|6626.1|6623.3|6627.9|6625.1|6620.4|6617.6|580
1618484400000|2021-04-15 11:00:00|6625.9|6623.1|6631.6|6628.8|6635.1|6632.3|6623.9|6621.1|663
1618484700000|2021-04-15 11:05:00|6631.9|6629.1|6627.9|6625.1|6631.9|6629.1|6624.6|6621.8|694
1618485000000|2021-04-15 11:10:00|6628.1|6625.3|6626.4|6623.6|6628.1|6625.3|6623.9|6621.1|235
1618485300000|2021-04-15 11:15:00|6626.6|6623.8|6629.6|6626.8|6629.9|6627.1|6622.9|6620.1|738
1618485600000|2021-04-15 11:20:00|6629.3|6626.5|6623.9|6621.1|6631.9|6629.1|6621.6|6618.8|521
1618485900000|2021-04-15 11:25:00|6624.1|6621.3|6628.6|6625.8|6629.6|6626.8|6624.1|6621.3|330
1618486200000|2021-04-15 11:30:00|6629.1|6626.3|6622.9|6620.1|6629.3|6626.5|6622.9|6620.1|831
1618486500000|2021-04-15 11:35:00|6622.4|6619.6|6634.1|6631.3|6635.8|6633|6622.1|6619.3|1060
1618486800000|2021-04-15 11:40:00|6633.8|6631|6626.1|6623.3|6634.3|6631.5|6622.7|6619.9|596
1618487100000|2021-04-15 11:45:00|6625.7|6622.9|6625.4|6622.6|6626.6|6623.8|6619.7|6616.9|350
1618487400000|2021-04-15 11:50:00|6624.4|6621.6|6625.9|6623.1|6626.1|6623.3|6623.4|6620.6|246
1618487700000|2021-04-15 11:55:00|6626.1|6623.3|6622.9|6620.1|6631.4|6628.6|6621.6|6618.8|377
1618488000000|2021-04-15 12:00:00|6622.6|6619.8|6625.4|6622.6|6628.4|6625.6|6621.6|6618.8|318
1618488300000|2021-04-15 12:05:00|6625.9|6623.1|6622.4|6619.6|6631.1|6628.3|6622.4|6619.6|602
1618488600000|2021-04-15 12:10:00|6622.6|6619.8|6604.4|6601.6|6623.1|6620.3|6602.1|6599.3|1505
1618488900000|2021-04-15 12:15:00|6604.1|6601.3|6610.3|6607.5|6615.1|6612.3|6602.4|6599.6|763
1618489200000|2021-04-15 12:20:00|6609.9|6607.1|6612.1|6609.3|6613.6|6610.8|6605.6|6602.8|407
1618489500000|2021-04-15 12:25:00|6612.3|6609.5|6612.3|6609.5|6612.8|6610|6605.8|6603|300
1618489800000|2021-04-15 12:30:00|6612.6|6609.8|6607.1|6604.3|6615.1|6612.3|6603.1|6600.3|971
1618490100000|2021-04-15 12:35:00|6607.3|6604.5|6603.1|6600.3|6609.8|6607|6599.9|6597.1|1877
1618490400000|2021-04-15 12:40:00|6603.6|6600.8|6609.6|6606.8|6609.6|6606.8|6602.9|6600.1|413
1618490700000|2021-04-15 12:45:00|6609.4|6606.6|6619.6|6616.8|6620.4|6617.6|6608.6|6605.8|1206
1618491000000|2021-04-15 12:50:00|6619.1|6616.3|6617.6|6614.8|6620.1|6617.3|6614.6|6611.8|950
1618491300000|2021-04-15 12:55:00|6617.4|6614.6|6624.6|6621.8|6626.6|6623.8|6616.6|6613.8|729
1618491600000|2021-04-15 13:00:00|6624.9|6622.1|6610.4|6607.6|6630.6|6627.8|6604.9|6602.1|1786
1618491900000|2021-04-15 13:05:00|6610.1|6607.3|6609.3|6606.5|6613.9|6611.1|6598.1|6595.3|1356
1618492200000|2021-04-15 13:10:00|6609.1|6606.3|6619.3|6616.5|6623.1|6620.3|6605.8|6603|1321
1618492500000|2021-04-15 13:15:00|6619.6|6616.8|6617.6|6614.8|6624.3|6621.5|6614.8|6612|1260
1618492800000|2021-04-15 13:20:00|6617.3|6614.5|6621.6|6618.8|6623.6|6620.8|6612.6|6609.8|447
1618493100000|2021-04-15 13:25:00|6620.6|6617.8|6621.6|6618.8|6625.6|6622.8|6618.6|6615.8|464
1618493400000|2021-04-15 13:30:00|6621.1|6618.3|6603.8|6601|6621.8|6619|6598.5|6595.7|1399
1618493700000|2021-04-15 13:35:00|6604.3|6601.5|6608|6605.2|6615.9|6612.5|6598.5|6595.7|1588
1618494000000|2021-04-15 13:40:00|6607.8|6605|6603.5|6600.7|6608|6605.2|6596.5|6593.7|894
1618494300000|2021-04-15 13:45:00|6602.8|6600|6608.3|6605.5|6613.5|6610.7|6602.5|6599.7|612
1618494600000|2021-04-15 13:50:00|6608.7|6605.9|6606.2|6603.4|6615|6612.2|6604.3|6601.5|1750
1618494900000|2021-04-15 13:55:00|6607.2|6604.4|6611.5|6608.7|6622.2|6619.4|6607.2|6604.4|1432
1618495200000|2021-04-15 14:00:00|6612|6609.2|6631|6628.2|6632.2|6629.4|6610|6607.2|2328
1618495500000|2021-04-15 14:05:00|6631.2|6628.4|6634.2|6631.4|6634.5|6631.7|6619.2|6616.4|1318
1618495800000|2021-04-15 14:10:00|6635|6632.2|6643.4|6640.6|6644.7|6641.9|6634.5|6631.7|3247
1618496100000|2021-04-15 14:15:00|6643.6|6640.8|6661.1|6658.3|6662.6|6659.8|6642.4|6639.6|3466
1618496400000|2021-04-15 14:20:00|6661.8|6659|6654.8|6652|6663.3|6660.5|6651.6|6648.8|3125
1618496700000|2021-04-15 14:25:00|6654.6|6651.8|6656.8|6654|6658.8|6656|6646.1|6643.3|3662
1618497000000|2021-04-15 14:30:00|6657|6654.2|6649.5|6646.7|6661.3|6658.5|6647.5|6644.7|1325
1618497300000|2021-04-15 14:35:00|6649|6646.2|6654|6651.2|6657.3|6654.5|6648.5|6645.7|706
1618497600000|2021-04-15 14:40:00|6654.3|6651.5|6661.3|6658.5|6666.3|6663.5|6653.8|6651|1369
1618497900000|2021-04-15 14:45:00|6661.5|6658.7|6653.5|6650.7|6665.5|6662.7|6650.3|6647.5|1322
1618498200000|2021-04-15 14:50:00|6654|6651.2|6646.5|6643.7|6656.5|6653.7|6646.3|6642.7|1368
1618498500000|2021-04-15 14:55:00|6646.8|6644|6649.6|6646.8|6654.8|6652|6646.8|6644|1596
1618498800000|2021-04-15 15:00:00|6649.8|6647|6644.8|6642|6656.8|6654|6643|6640.2|1066
1618499100000|2021-04-15 15:05:00|6645.1|6642.3|6641.1|6638.3|6650.1|6647.3|6640.3|6637.5|1188
1618499400000|2021-04-15 15:10:00|6640.3|6637.5|6641.3|6638.5|6648.3|6645.5|6638.8|6636|1383
1618499700000|2021-04-15 15:15:00|6642.1|6639.3|6633.8|6631|6642.1|6639.3|6630.3|6627.5|2629
1618500000000|2021-04-15 15:20:00|6633.3|6630.5|6636|6633.2|6640.3|6637.5|6633|6630.2|1209
1618500300000|2021-04-15 15:25:00|6635.8|6633|6626.5|6623.7|6639.8|6637|6624.3|6621.5|4013
1618500600000|2021-04-15 15:30:00|6625.8|6623|6627.3|6624.5|6628|6625.2|6617.3|6614.5|2348
1618500900000|2021-04-15 15:35:00|6627|6624.2|6632.7|6629.9|6635.8|6633|6626.8|6624|2034
1618501200000|2021-04-15 15:40:00|6633|6630.2|6636|6633.2|6636.2|6633.4|6622|6619.2|1406
1618501500000|2021-04-15 15:45:00|6635.7|6632.9|6633.9|6631.1|6638.5|6635.7|6633.2|6630.4|680
1618501800000|2021-04-15 15:50:00|6634.2|6631.4|6639.9|6637.1|6640.2|6637.4|6633.5|6630.7|761
1618502100000|2021-04-15 15:55:00|6640.2|6637.4|6641.7|6638.9|6644.7|6641.9|6633.5|6630.7|716
1618502400000|2021-04-15 16:00:00|6642|6639.2|6639.2|6636.4|6642.7|6639.9|6635.2|6632.4|616
1618502700000|2021-04-15 16:05:00|6638.9|6636.1|6640.4|6637.6|6643.2|6640.4|6638.9|6636.1|730
1618503000000|2021-04-15 16:10:00|6640.7|6637.9|6639.7|6636.9|6643.2|6640.4|6637.2|6634.4|1425
1618503300000|2021-04-15 16:15:00|6639.9|6637.1|6654.4|6651.6|6654.4|6651.6|6639.9|6637.1|1102
1618503600000|2021-04-15 16:20:00|6654.1|6651.3|6648.4|6645.6|6654.5|6651.7|6648.4|6645.6|1310
1618503900000|2021-04-15 16:25:00|6648.6|6645.8|6651.9|6649.1|6652.6|6649.8|6648.4|6645.6|511
1618504200000|2021-04-15 16:30:00|6651.6|6648.8|6650.9|6648.1|6655.4|6652.6|6649.6|6646.8|595
1618504500000|2021-04-15 16:35:00|6651.1|6648.3|6647.8|6645|6658.3|6655.5|6646.8|6644|1284
1618504800000|2021-04-15 16:40:00|6648.1|6645.3|6648.8|6646|6653.1|6650.3|6644.3|6641.5|2320
1618505100000|2021-04-15 16:45:00|6648.6|6645.8|6655.3|6652.5|6657.8|6655|6648.6|6645.8|976
1618505400000|2021-04-15 16:50:00|6655|6652.2|6658.6|6655.8|6662.3|6659.5|6654.6|6651.8|1038
1618505700000|2021-04-15 16:55:00|6658.8|6656|6655.5|6652.7|6660.3|6657.5|6651.1|6648.3|1750
1618506000000|2021-04-15 17:00:00|6655.8|6653|6658.8|6656|6660.5|6657.7|6653.8|6651|1011
1618506300000|2021-04-15 17:05:00|6659.3|6656.5|6655.1|6652.3|6660.8|6658|6652.1|6649.3|798
1618506600000|2021-04-15 17:10:00|6654.8|6652|6658.1|6655.3|6658.1|6655.3|6653.1|6650.3|328
1618506900000|2021-04-15 17:15:00|6657.8|6655|6660.1|6657.3|6661.1|6658.3|6655.1|6652.3|357
1618507200000|2021-04-15 17:20:00|6660.8|6658|6661.1|6658.3|6661.5|6658.7|6658.1|6655.3|483
1618507500000|2021-04-15 17:25:00|6661.4|6658.6|6661.1|6658.3|6662.1|6659.3|6657.6|6654.8|677
1618507800000|2021-04-15 17:30:00|6660.8|6658|6660.1|6657.3|6663.1|6660.3|6659.3|6656.5|1082
1618508100000|2021-04-15 17:35:00|6661.1|6658.3|6658.1|6655.3|6663.8|6661|6657.6|6654.8|474
1618508400000|2021-04-15 17:40:00|6657.8|6655|6656.3|6653.5|6660.8|6658|6653.3|6650.5|567
1618508700000|2021-04-15 17:45:00|6656.5|6653.7|6665.5|6662.7|6665.5|6662.7|6656.5|6653.7|1109
1618509000000|2021-04-15 17:50:00|6665.9|6663.1|6666.9|6664.1|6667.7|6664.9|6661.9|6659.1|453
1618509300000|2021-04-15 17:55:00|6667.2|6664.4|6673.9|6671.1|6676.5|6673.7|6667.2|6664.4|2127
1618509600000|2021-04-15 18:00:00|6674.2|6671.4|6672.4|6669.6|6674.7|6671.9|6668.9|6666.1|825
1618509900000|2021-04-15 18:05:00|6672.6|6669.8|6655.2|6652.4|6673.9|6671.1|6653.4|6650.6|1176
1618510200000|2021-04-15 18:10:00|6655|6652.2|6662.2|6659.4|6663.5|6660.7|6650.7|6647.9|1219
1618510500000|2021-04-15 18:15:00|6662.5|6659.7|6657.9|6655.1|6665.2|6662.4|6655.2|6652.4|1158
1618510800000|2021-04-15 18:20:00|6658.5|6655.7|6660.5|6657.7|6661.2|6658.4|6654.7|6651.9|943
1618511100000|2021-04-15 18:25:00|6660.2|6657.4|6662.7|6659.9|6672.7|6669.9|6655.7|6652.9|7547
1618511400000|2021-04-15 18:30:00|6663|6660.2|6656.4|6653.6|6663|6660.2|6654.9|6652.1|1684
1618511700000|2021-04-15 18:35:00|6656.7|6653.9|6653.3|6650.5|6658|6655.2|6653.2|6650.4|806
1618512000000|2021-04-15 18:40:00|6653.7|6650.9|6656.5|6653.7|6657|6654.2|6653.3|6650.5|475
1618512300000|2021-04-15 18:45:00|6656.3|6653.5|6655.7|6652.9|6657.2|6654.4|6654.7|6651.9|210
1618512600000|2021-04-15 18:50:00|6656|6653.2|6656.3|6653.5|6657|6654.2|6655.3|6652.5|117
1618512900000|2021-04-15 18:55:00|6656|6653.2|6654|6651.2|6657|6654.2|6654|6651.2|378
1618513200000|2021-04-15 19:00:00|6654.5|6651.7|6656|6653.2|6658.4|6655.6|6654.5|6651.7|522
1618513500000|2021-04-15 19:05:00|6656.5|6653.7|6656.4|6653.6|6657|6654.2|6654|6651.2|78
1618513800000|2021-04-15 19:10:00|6656.2|6653.4|6655|6652.2|6656.4|6653.6|6654|6651.2|223
1618514100000|2021-04-15 19:15:00|6654.5|6651.7|6656.7|6653.9|6657.4|6654.6|6654.5|6651.7|202
1618514400000|2021-04-15 19:20:00|6657.2|6654.4|6652.9|6650.1|6657.7|6654.9|6652.9|6650.1|296
1618514700000|2021-04-15 19:25:00|6653.2|6650.4|6653.9|6651.1|6654.4|6651.6|6652.9|6650.1|129
1618515000000|2021-04-15 19:30:00|6654.2|6651.4|6659.7|6656.9|6659.9|6657.1|6653.9|6651.1|455
1618515300000|2021-04-15 19:35:00|6659.5|6656.7|6658.2|6655.4|6659.9|6657.1|6656.9|6654.1|63
1618515600000|2021-04-15 19:40:00|6658.4|6655.6|6661.1|6658.3|6661.4|6658.6|6658.2|6655.4|157
1618515900000|2021-04-15 19:45:00|6660.9|6658.1|6660.6|6657.8|6661.1|6658.3|6659.6|6656.8|199
1618516200000|2021-04-15 19:50:00|6660.9|6658.1|6656.9|6654.1|6660.9|6658.1|6655.9|6653.1|90
1618516500000|2021-04-15 19:55:00|6656.4|6653.6|6658.3|6655.5|6658.3|6655.5|6656.2|6653.4|165
1618516800000|2021-04-15 20:00:00|6658.1|6655.3|6661.1|6658.3|6661.3|6658.5|6657.6|6654.8|84
1618517100000|2021-04-15 20:05:00|6660.9|6658.1|6660.6|6657.8|6661.3|6658.5|6660.3|6657.5|63
1618517400000|2021-04-15 20:10:00|6660.1|6657.3|6658.1|6655.3|6661.6|6658.8|6658.1|6655.3|391
1618517700000|2021-04-15 20:15:00|6657.8|6655|6657.6|6654.8|6659.9|6657.1|6655.2|6652.4|179
1618518000000|2021-04-15 20:20:00|6658.7|6655.9|6658.6|6655.8|6658.7|6655.9|6657.4|6654.6|13
1618518300000|2021-04-15 20:25:00|6658.9|6656.1|6659.8|6657|6660.6|6657.8|6658.6|6655.8|28
1618518600000|2021-04-15 20:30:00|6660.4|6657.6|6658.9|6656.1|6661.1|6658.3|6658.6|6655.8|113
1618518900000|2021-04-15 20:35:00|6658.6|6655.8|6657.9|6655.1|6658.9|6656.1|6657.1|6654.3|55
1618519200000|2021-04-15 20:40:00|6658.1|6655.3|6657.1|6654.3|6658.6|6655.8|6657.1|6654.3|37
1618519500000|2021-04-15 20:45:00|6657.4|6654.6|6658.6|6655.8|6658.8|6656|6655.9|6653.1|101
1618519800000|2021-04-15 20:50:00|6658.1|6655.3|6657.6|6654.8|6658.8|6656|6656.8|6654|50
1618520100000|2021-04-15 20:55:00|6657.8|6655|6655.9|6653.1|6659.2|6656.3|6655.3|6649.2|161
1618520400000|2021-04-15 21:00:00|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|1
1618520700000|2021-04-15 21:05:00|6656.1|6653.3|6655.4|6651.4|6658|6653.3|6654.3|6647.4|1
1618521000000|2021-04-15 21:10:00|6655|6652.2|6658|6655.2|6658.1|6655.2|6655|6652.2|21
1618521300000|2021-04-15 21:15:00|6658.9|6654.9|6658.9|6654.9|6658.9|6654.9|6658.9|6654.9|1
1618521600000|2021-04-15 21:20:00|6658.8|6654.8|6656|6653.2|6658.8|6654.8|6656|6653.2|1
1618521900000|2021-04-15 21:25:00|6656.8|6652.8|6661.3|6651.3|6661.3|6654.3|6656.7|6650.3|0
1618522200000|2021-04-15 21:30:00|6661.1|6651.1|6660.6|6650.6|6661.1|6651.1|6660.6|6650.6|6
1618522800000|2021-04-15 21:40:00|6658|6655.2|6658.8|6654.8|6658.8|6655.2|6658|6654.8|0
1618523100000|2021-04-15 21:45:00|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|7
1618523400000|2021-04-15 21:50:00|||||||||1
1618523700000|2021-04-15 21:55:00|6660.8|6650.8|6659.2|6649.2|6661.2|6655.5|6658.3|6648.9|7
1618531200000|2021-04-16 00:00:00|6658.8|6654.8|6649.1|6646.3|6658.8|6654.8|6649.1|6646.2|100
1618531500000|2021-04-16 00:05:00|6649.4|6646.6|6653.6|6650.8|6653.6|6650.8|6648.6|6645.8|28
1618531800000|2021-04-16 00:10:00|6653.8|6651|6656.6|6653.8|6657.3|6654.5|6653.8|6651|38
1618532100000|2021-04-16 00:15:00|6656.8|6654|6661.8|6659|6665.1|6662.3|6656.8|6654|75
1618532400000|2021-04-16 00:20:00|6662|6659.2|6663.5|6660.7|6664.5|6661.7|6661.8|6658.6|26
1618532700000|2021-04-16 00:25:00|6663.1|6660.3|6658.8|6656|6663.3|6660.5|6657.1|6654.3|37
1618533000000|2021-04-16 00:30:00|6658.6|6655.8|6657.1|6654.3|6658.8|6656|6656.8|6654|21
1618533300000|2021-04-16 00:35:00|6656.9|6654.1|6656.4|6653.6|6658.9|6655.5|6654.1|6651.3|19
1618533600000|2021-04-16 00:40:00|6656.1|6653.3|6656.8|6654|6656.8|6654|6655.1|6652.3|3
1618533900000|2021-04-16 00:45:00|6656.6|6653.8|6649.1|6646.3|6656.6|6653.8|6648.8|6645.6|140
1618534200000|2021-04-16 00:50:00|6648.6|6645.8|6650.8|6648|6651.8|6649|6648.6|6645.6|5
1618534500000|2021-04-16 00:55:00|6650.4|6647.6|6650.8|6648|6650.8|6648|6649.6|6646.5|1
1618534800000|2021-04-16 01:00:00|6651.9|6647.9|6651.4|6648.6|6655.8|6653|6649.4|6646.2|282
1618535100000|2021-04-16 01:05:00|6650.8|6648|6661.3|6658.5|6665.7|6660.3|6650.8|6648|207
1618535400000|2021-04-16 01:10:00|6661.8|6659|6661.3|6658.5|6665.1|6662.3|6661.1|6658.3|41
1618535700000|2021-04-16 01:15:00|6662.3|6659.5|6666.8|6664|6668.3|6665.5|6662.1|6659.3|225
1618536000000|2021-04-16 01:20:00|6666.6|6663.8|6669.3|6666.5|6672.1|6669.3|6665.6|6662.8|226
1618536300000|2021-04-16 01:25:00|6669.5|6666.7|6666.6|6663.8|6669.5|6666.7|6665.1|6662.3|144
1618536600000|2021-04-16 01:30:00|6666.8|6664|6665.3|6662.5|6668.6|6665.8|6664.6|6661.8|57
1618536900000|2021-04-16 01:35:00|6665.5|6662.7|6668.2|6665.4|6670.8|6668|6664.6|6661.8|327
1618537200000|2021-04-16 01:40:00|6668|6665.2|6665.5|6662.7|6671.2|6668.4|6663.8|6661|225
1618537500000|2021-04-16 01:45:00|6665.2|6662.4|6663.8|6661|6667.1|6664.3|6662.1|6659.3|286
1618537800000|2021-04-16 01:50:00|6664|6661.2|6663.3|6660.5|6666|6663.2|6662.5|6659.7|241
1618538100000|2021-04-16 01:55:00|6663.1|6660.3|6663.6|6660.8|6667|6664.2|6662.5|6659.7|228
1618538400000|2021-04-16 02:00:00|6663.3|6660.5|6667.8|6665|6668.8|6666|6662.8|6660|219
1618538700000|2021-04-16 02:05:00|6667.3|6664.5|6659.3|6656.5|6667.3|6664.5|6656|6653.2|616
1618539000000|2021-04-16 02:10:00|6659.1|6656.3|6666.3|6663.5|6666.8|6664|6657.8|6655|163
1618539300000|2021-04-16 02:15:00|6666|6663.2|6663.6|6660.8|6666.8|6664|6663.6|6660.8|30
1618539600000|2021-04-16 02:20:00|6663.8|6661|6663.5|6660.7|6664.8|6662|6662.8|6660|26
1618539900000|2021-04-16 02:25:00|6662.8|6660|6660.8|6658|6664|6661.2|6660.5|6657.7|37
1618540200000|2021-04-16 02:30:00|6660.5|6657.7|6667.5|6664.7|6667.8|6665|6660.3|6657.5|72
1618540500000|2021-04-16 02:35:00|6667.8|6665|6666|6663.2|6667.8|6665|6663.8|6661|45
1618540800000|2021-04-16 02:40:00|6666.7|6663.9|6665|6662.2|6666.7|6663.9|6662.5|6659.7|66
1618541100000|2021-04-16 02:45:00|6664.7|6661.9|6662.9|6660.1|6667.5|6664.7|6660.5|6657.7|112
1618541400000|2021-04-16 02:50:00|6662.7|6659.9|6666.4|6663.6|6666.4|6663.6|6661.9|6659.1|179
1618541700000|2021-04-16 02:55:00|6666.2|6663.4|6667.9|6665.1|6668.4|6665.6|6665.4|6662.6|114
1618542000000|2021-04-16 03:00:00|6668.2|6665.4|6668.7|6665.9|6669.4|6666.6|6663.9|6661.1|119
1618542300000|2021-04-16 03:05:00|6669|6666.2|6665.4|6662.6|6669.4|6666.6|6665.4|6662.6|106
1618542600000|2021-04-16 03:10:00|6665.7|6662.9|6666.6|6663.8|6669.9|6667.1|6665.4|6662.6|89
1618542900000|2021-04-16 03:15:00|6667.1|6664.3|6667.9|6665.1|6668.6|6665.8|6665.3|6662.5|21
1618543200000|2021-04-16 03:20:00|6667.6|6664.8|6669.6|6666.8|6672.4|6669.6|6667.4|6664.6|120
1618543500000|2021-04-16 03:25:00|6669.9|6667.1|6671.1|6668.3|6675.1|6672.3|6668.6|6665.8|135
1618543800000|2021-04-16 03:30:00|6670.9|6668.1|6670.1|6667.3|6671.1|6668.3|6669.1|6666.3|161
1618544100000|2021-04-16 03:35:00|6671.1|6668.3|6671.9|6669.1|6672.1|6669.3|6669.4|6666.6|76
1618544400000|2021-04-16 03:40:00|6671.7|6668.9|6670.9|6668.1|6671.9|6669.1|6670.7|6667.9|4
1618544700000|2021-04-16 03:45:00|6670.7|6667.9|6671.4|6668.6|6671.4|6668.6|6670.4|6667.6|34
1618545000000|2021-04-16 03:50:00|6671.9|6669.1|6671.7|6668.9|6671.9|6669.1|6670.4|6667.6|132
1618545300000|2021-04-16 03:55:00|6671.9|6669.1|6670.7|6667.9|6671.9|6669.1|6670.7|6667.9|6
1618545600000|2021-04-16 04:00:00|6670.9|6668.1|6669.7|6666.9|6670.9|6668.1|6668.2|6665.4|78
1618545900000|2021-04-16 04:05:00|6669.9|6667.1|6671.1|6668.3|6671.6|6668.8|6669.9|6667.1|10
1618546200000|2021-04-16 04:10:00|6670.9|6668.1|6671.1|6668.3|6671.4|6668.6|6669.6|6666.8|34
1618546500000|2021-04-16 04:15:00|6671.4|6668.6|6670.6|6667.8|6671.9|6669.1|6670.6|6667.8|3
1618546800000|2021-04-16 04:20:00|6669.9|6667.1|6672.1|6669.3|6672.3|6669.5|6669.9|6667.1|5
1618547100000|2021-04-16 04:25:00|6671.9|6669.1|6671.4|6668.6|6672.1|6669.3|6671.4|6668.6|8
1618547400000|2021-04-16 04:30:00|6671.6|6668.8|6682.6|6679.8|6683.3|6680.5|6671.6|6668.8|244
1618547700000|2021-04-16 04:35:00|6682.4|6679.6|6680.6|6677.8|6682.4|6679.6|6678.6|6675.8|32
1618548000000|2021-04-16 04:40:00|6680.8|6678|6678.6|6675.8|6680.8|6678|6676.1|6673.3|63
1618548300000|2021-04-16 04:45:00|6679.1|6676.3|6676.4|6673.6|6680.1|6677.3|6675.6|6672.8|23
1618548600000|2021-04-16 04:50:00|6676.6|6673.8|6681.6|6678.8|6681.8|6679|6676.4|6673.6|23
1618548900000|2021-04-16 04:55:00|6681.3|6678.5|6682.8|6680|6683.3|6680.5|6679.6|6676.8|107
1618549200000|2021-04-16 05:00:00|6682.6|6679.8|6682.8|6680|6683.3|6680.5|6680.4|6677.6|53
1618549500000|2021-04-16 05:05:00|6682.6|6679.8|6679.8|6677|6683.3|6680.5|6679.8|6677|27
1618549800000|2021-04-16 05:10:00|6680.1|6677.3|6677.6|6674.8|6680.1|6677.3|6676.6|6673.8|51
1618550100000|2021-04-16 05:15:00|6677.9|6675.1|6679.8|6677|6682.3|6679.5|6676.6|6673.8|115
1618550400000|2021-04-16 05:20:00|6679.4|6676.6|6679.1|6676.3|6679.6|6676.8|6676.3|6673.5|54
1618550700000|2021-04-16 05:25:00|6678.6|6675.8|6679.6|6676.8|6679.8|6677|6677.6|6674.8|33
1618551000000|2021-04-16 05:30:00|6680.8|6678|6691.6|6688.8|6692.6|6689.8|6678.6|6675.8|534
1618551300000|2021-04-16 05:35:00|6691.3|6688.5|6705.5|6702.7|6706.5|6703.7|6690.8|6688|511
1618551600000|2021-04-16 05:40:00|6706|6703.2|6710.5|6707.7|6711.3|6708.5|6702.8|6700|365
1618551900000|2021-04-16 05:45:00|6710.8|6708|6704.8|6702|6711.3|6708.5|6700.5|6697.7|792
1618552200000|2021-04-16 05:50:00|6705.1|6702.3|6701.3|6698.5|6705.1|6702.3|6697.6|6694.8|369
1618552500000|2021-04-16 05:55:00|6700.6|6697.8|6703|6700.2|6708|6705.2|6700.6|6697.5|633
1618552800000|2021-04-16 06:00:00|6703.6|6700.8|6700.9|6698.1|6707.1|6704.3|6697.9|6695.1|435
1618553100000|2021-04-16 06:05:00|6699.9|6697.1|6705.6|6702.8|6708.1|6705.3|6699.1|6696.3|251
1618553400000|2021-04-16 06:10:00|6705.1|6702.3|6707.9|6705.1|6710.3|6707.5|6705.1|6702.3|290
1618553700000|2021-04-16 06:15:00|6707.1|6704.3|6705.6|6702.8|6707.6|6704.8|6705.1|6702.3|159
1618554000000|2021-04-16 06:20:00|6705.8|6703|6705.1|6702.3|6708.1|6705.3|6702.1|6699.3|484
1618554300000|2021-04-16 06:25:00|6704.9|6702.1|6698.6|6695.8|6705.1|6702.3|6695.1|6692.3|415
1618554600000|2021-04-16 06:30:00|6699.1|6696.3|6696.3|6693.5|6699.1|6696.3|6695.1|6692.3|511
1618554900000|2021-04-16 06:35:00|6696.1|6693.3|6694.8|6692|6696.3|6693.5|6687.1|6684.3|493
1618555200000|2021-04-16 06:40:00|6694.6|6691.8|6692.6|6689.8|6697.3|6694.5|6692.1|6689.3|110
1618555500000|2021-04-16 06:45:00|6693.1|6690.3|6689.5|6686.7|6694.8|6692|6687.1|6684.3|244
1618555800000|2021-04-16 06:50:00|6689.3|6686.5|6683.3|6680.5|6691|6688.2|6680|6677.2|391
1618556100000|2021-04-16 06:55:00|6682.8|6680|6690.7|6687.9|6690.7|6687.9|6681.3|6678.5|486
1618556400000|2021-04-16 07:00:00|6692|6689.2|6692|6689.2|6694.8|6692|6684.7|6681.9|597
1618556700000|2021-04-16 07:05:00|6692.9|6690.1|6693|6690.2|6698.1|6695.3|6691.3|6688.5|554
1618557000000|2021-04-16 07:10:00|6692.3|6689.5|6690.3|6687.5|6693.3|6690.5|6686|6683.2|705
1618557300000|2021-04-16 07:15:00|6690|6687.2|6690.3|6687.5|6695|6692.2|6686|6683.2|501
1618557600000|2021-04-16 07:20:00|6689.8|6687|6688.8|6686|6696|6693.2|6688|6685.2|420
1618557900000|2021-04-16 07:25:00|6688.6|6685.8|6684.7|6681.9|6689|6686.2|6679|6676.2|734
1618558200000|2021-04-16 07:30:00|6684.5|6681.7|6688.3|6685.5|6689|6686.2|6677.7|6674.9|602
1618558500000|2021-04-16 07:35:00|6687.9|6685.1|6693.4|6690.6|6693.9|6691.1|6684.7|6681.9|783
1618558800000|2021-04-16 07:40:00|6693.1|6690.3|6691.8|6689|6700.1|6697.3|6691.4|6688.6|1607
1618559100000|2021-04-16 07:45:00|6692.1|6689.3|6691.8|6689|6697.3|6694.5|6690.8|6688|705
1618559400000|2021-04-16 07:50:00|6692.3|6689.5|6699.5|6696.7|6700.5|6697.7|6691|6688.2|339
1618559700000|2021-04-16 07:55:00|6699.8|6697|6688.4|6685.6|6699.8|6697|6687.1|6684.3|894
1618560000000|2021-04-16 08:00:00|6689|6686.2|6679|6676.2|6690.4|6687.6|6675.3|6672.5|1225
1618560300000|2021-04-16 08:05:00|6678.8|6676|6669|6666.2|6678.8|6676|6666|6663.2|1537
1618560600000|2021-04-16 08:10:00|6669.3|6666.5|6670.7|6667.9|6676|6673.2|6665.3|6662.5|949
1618560900000|2021-04-16 08:15:00|6670.2|6667.4|6664.2|6661.4|6672|6669.2|6662.2|6659.4|647
1618561200000|2021-04-16 08:20:00|6663.2|6660.4|6660.9|6658.1|6666.2|6663.4|6659.7|6656.9|1423
1618561500000|2021-04-16 08:25:00|6660.7|6657.9|6672.7|6669.9|6674.1|6671.3|6659.9|6657.1|3369
1618561800000|2021-04-16 08:30:00|6672.4|6669.6|6680.5|6677.7|6680.8|6678|6666.7|6663.9|3209
1618562100000|2021-04-16 08:35:00|6680.8|6678|6689.5|6686.7|6691.6|6688.8|6680.5|6677.7|2419
1618562400000|2021-04-16 08:40:00|6689.3|6686.5|6690|6687.2|6696.5|6693.7|6686.1|6683.3|749
1618562700000|2021-04-16 08:45:00|6690.2|6687.4|6690|6687.2|6694.2|6691.4|6687.5|6684.7|592
1618563000000|2021-04-16 08:50:00|6689.8|6687|6690|6687.2|6693.9|6691.1|6688.5|6685.7|702
1618563300000|2021-04-16 08:55:00|6689.7|6686.9|6692.2|6689.4|6697.2|6694.4|6689.7|6686.9|583
1618563600000|2021-04-16 09:00:00|6691.7|6688.9|6684.2|6681.4|6695.2|6692.4|6683.5|6680.7|650
1618563900000|2021-04-16 09:05:00|6684.5|6681.7|6675.7|6672.9|6685.2|6682.4|6673.7|6670.9|1074
1618564200000|2021-04-16 09:10:00|6675.3|6672.5|6691.4|6688.6|6691.4|6688.6|6674.7|6671.9|802
1618564500000|2021-04-16 09:15:00|6691.7|6688.9|6684.7|6681.9|6692.4|6689.6|6683.4|6680.6|782
1618564800000|2021-04-16 09:20:00|6685.4|6682.6|6686.9|6684.1|6689.7|6686.9|6685.4|6682.6|263
1618565100000|2021-04-16 09:25:00|6687.2|6684.4|6693.6|6690.8|6693.9|6691.1|6686.2|6683.4|1249
1618565400000|2021-04-16 09:30:00|6693.4|6690.6|6689.6|6686.8|6697.1|6694.3|6687.1|6684.3|735
1618565700000|2021-04-16 09:35:00|6689.4|6686.6|6691.3|6688.5|6692.5|6689.7|6687.6|6684.8|236
1618566000000|2021-04-16 09:40:00|6691.1|6688.3|6694.8|6692|6695.8|6693|6685.6|6682.8|1404
1618566300000|2021-04-16 09:45:00|6694.3|6691.5|6690.8|6688|6694.3|6691.5|6686.6|6683.8|600
1618566600000|2021-04-16 09:50:00|6690.6|6687.8|6691.8|6689|6692.8|6690|6687.8|6685|500
1618566900000|2021-04-16 09:55:00|6691.6|6688.8|6697.1|6694.3|6697.1|6694.3|6689.6|6686.8|366
1618567200000|2021-04-16 10:00:00|6696.8|6694|6694.1|6691.3|6697.1|6694.3|6692.4|6689.6|380
1618567500000|2021-04-16 10:05:00|6694.4|6691.6|6692.4|6689.6|6696.8|6694|6692.4|6689.6|173
1618567800000|2021-04-16 10:10:00|6691.8|6689|6689.4|6686.6|6694.6|6691.8|6688.9|6686.1|460
1618568100000|2021-04-16 10:15:00|6689.1|6686.3|6684.7|6681.9|6689.1|6686.3|6683.1|6680.3|1272
1618568400000|2021-04-16 10:20:00|6684.4|6681.6|6684.9|6682.1|6689.7|6686.9|6684.4|6681.6|298
1618568700000|2021-04-16 10:25:00|6685.2|6682.4|6684.9|6682.1|6685.4|6682.6|6683.7|6680.9|196
1618569000000|2021-04-16 10:30:00|6684.6|6681.8|6675.9|6673.1|6684.6|6681.8|6674.9|6672.1|2200
1618569300000|2021-04-16 10:35:00|6675.2|6672.4|6665.9|6663.1|6675.4|6672.6|6665.2|6662.4|567
1618569600000|2021-04-16 10:40:00|6666.2|6663.4|6664.9|6662.1|6671.9|6669.1|6663.9|6661.1|589
1618569900000|2021-04-16 10:45:00|6664.7|6661.9|6665.9|6663.1|6666.7|6663.9|6663.6|6660.8|572
1618570200000|2021-04-16 10:50:00|6666.2|6663.4|6668.9|6666.1|6669.9|6667.1|6664.7|6661.9|296
1618570500000|2021-04-16 10:55:00|6668.7|6665.9|6671.1|6668.3|6677.3|6674.5|6668.2|6665.4|757
1618570800000|2021-04-16 11:00:00|6671.6|6668.8|6672.1|6669.3|6680.3|6677.5|6671.1|6668.3|357
1618571100000|2021-04-16 11:05:00|6671.9|6669.1|6671.8|6669|6672.6|6669.8|6668.9|6666.1|195
1618571400000|2021-04-16 11:10:00|6672.1|6669.3|6672.6|6669.8|6672.6|6669.8|6666.2|6663.4|587
1618571700000|2021-04-16 11:15:00|6673.3|6670.5|6677.1|6674.3|6680.1|6677.3|6670.6|6667.8|454
1618572000000|2021-04-16 11:20:00|6676.6|6673.8|6664.6|6661.8|6679.9|6677.1|6664.6|6661.8|758
1618572300000|2021-04-16 11:25:00|6664.9|6662.1|6668.4|6665.6|6669.9|6667.1|6664.9|6662.1|78
1618572600000|2021-04-16 11:30:00|6669.4|6666.6|6662.1|6659.3|6669.6|6666.8|6657.1|6654.3|401
1618572900000|2021-04-16 11:35:00|6662.3|6659.5|6666.3|6663.5|6667.3|6664.5|6660.9|6658.1|207
1618573200000|2021-04-16 11:40:00|6666.5|6663.7|6675.6|6672.8|6677.3|6674.5|6666.5|6663.7|419
1618573500000|2021-04-16 11:45:00|6676|6673.2|6673.3|6670.5|6679.9|6677.1|6669.8|6667|569
1618573800000|2021-04-16 11:50:00|6673.6|6670.8|6677.8|6675|6679.1|6676.3|6672.3|6669.5|471
1618574100000|2021-04-16 11:55:00|6677.6|6674.8|6680.5|6677.7|6681.5|6678.7|6674.8|6672|255
1618574400000|2021-04-16 12:00:00|6680.3|6677.5|6685.5|6682.7|6689|6686.2|6679.5|6676.7|373
1618574700000|2021-04-16 12:05:00|6685.7|6682.9|6688|6685.2|6689.5|6686.7|6684.5|6681.7|258
1618575000000|2021-04-16 12:10:00|6688.5|6685.7|6687|6684.2|6690.2|6687.4|6684.2|6681.4|273
1618575300000|2021-04-16 12:15:00|6687.2|6684.4|6685.2|6682.4|6687.2|6684.4|6681.8|6679|531
1618575600000|2021-04-16 12:20:00|6685|6682.2|6691.4|6688.6|6694.2|6691.4|6682.5|6679.7|690
1618575900000|2021-04-16 12:25:00|6691.7|6688.9|6679.2|6676.4|6692.2|6689.4|6675|6672.2|762
1618576200000|2021-04-16 12:30:00|6679.4|6676.6|6675.9|6673.1|6685.4|6682.6|6672.7|6669.9|487
1618576500000|2021-04-16 12:35:00|6676.4|6673.6|6679.2|6676.4|6682.2|6679.4|6675.2|6672.4|397
1618576800000|2021-04-16 12:40:00|6678.9|6676.1|6682.6|6679.8|6686.6|6683.8|6678.9|6676.1|344
1618577100000|2021-04-16 12:45:00|6682.4|6679.6|6688.2|6685.4|6691.2|6688.4|6682.2|6679.4|762
1618577400000|2021-04-16 12:50:00|6687.6|6684.8|6693.1|6690.3|6693.9|6691.1|6685.6|6682.8|464
1618577700000|2021-04-16 12:55:00|6693.4|6690.6|6689.4|6686.6|6695.9|6693.1|6685.6|6682.8|527
1618578000000|2021-04-16 13:00:00|6689.1|6686.3|6679.9|6677.1|6696.9|6694.1|6676.6|6673.8|1453
1618578300000|2021-04-16 13:05:00|6680.3|6677.5|6677.9|6675.1|6692.1|6689.3|6670.9|6668.1|1131
1618578600000|2021-04-16 13:10:00|6676.9|6674.1|6684.9|6682.1|6690.1|6687.3|6676.2|6673.4|1474
1618578900000|2021-04-16 13:15:00|6685.4|6682.6|6673.2|6670.4|6685.9|6683.1|6671.9|6669.1|1547
1618579200000|2021-04-16 13:20:00|6672.5|6669.7|6672.7|6669.9|6676.2|6673.4|6665.5|6662.7|1099
1618579500000|2021-04-16 13:25:00|6672.5|6669.7|6670.9|6668.1|6677.4|6674.6|6667.2|6664.4|874
1618579800000|2021-04-16 13:30:00|6670.7|6667.9|6673.4|6670.6|6676.9|6674.1|6661.1|6658.3|1117
1618580100000|2021-04-16 13:35:00|6673.1|6670.3|6659.6|6656.8|6674.9|6672.1|6655.9|6653.1|983
1618580400000|2021-04-16 13:40:00|6660.1|6657.3|6636.9|6634.1|6661.1|6658.3|6634.1|6631.3|3070
1618580700000|2021-04-16 13:45:00|6637.2|6634.4|6647.9|6645.1|6654.1|6651.3|6635.4|6632.6|1441
1618581000000|2021-04-16 13:50:00|6648.1|6645.3|6629.2|6626.4|6650.1|6647.3|6626.1|6623.3|1640
1618581300000|2021-04-16 13:55:00|6629|6626.2|6632.6|6629.8|6646.1|6643.3|6627.1|6624.3|2023
1618581600000|2021-04-16 14:00:00|6633.1|6630.3|6639.4|6636.6|6641.1|6638.3|6624.9|6622.1|1806
1618581900000|2021-04-16 14:05:00|6639.1|6636.3|6644.8|6642|6652|6649.2|6632.4|6629.6|2798
1618582200000|2021-04-16 14:10:00|6644.5|6641.7|6636.7|6633.9|6654.2|6651.4|6633|6630.2|1180
1618582500000|2021-04-16 14:15:00|6636.5|6633.7|6637.7|6634.9|6639.4|6636.6|6626.4|6623.6|1053
1618582800000|2021-04-16 14:20:00|6637.4|6634.6|6624.4|6621.6|6640.1|6637.3|6623.6|6620.8|1160
1618583100000|2021-04-16 14:25:00|6624|6621.2|6635.2|6632.4|6636.9|6634.1|6619.9|6617.1|1270
1618583400000|2021-04-16 14:30:00|6635.4|6632.6|6633.1|6630.3|6636.1|6633.3|6628.6|6625.8|786
1618583700000|2021-04-16 14:35:00|6632.1|6629.3|6638.9|6636.1|6641.1|6638.3|6629.1|6626.3|589
1618584000000|2021-04-16 14:40:00|6638.8|6636|6638.1|6635.3|6645.4|6642.6|6634.4|6631.6|1842
1618584300000|2021-04-16 14:45:00|6638.3|6635.5|6645.6|6642.8|6647.9|6645.1|6634.6|6631.8|1135
1618584600000|2021-04-16 14:50:00|6645.1|6642.3|6644.1|6641.3|6645.6|6642.8|6638.4|6635.6|712
1618584900000|2021-04-16 14:55:00|6643.1|6640.3|6630.1|6627.3|6643.6|6640.8|6624.6|6621.8|1147
1618585200000|2021-04-16 15:00:00|6630.3|6627.5|6633.3|6630.5|6638|6635.2|6623|6620.2|1282
1618585500000|2021-04-16 15:05:00|6633.6|6630.8|6635.8|6633|6639.8|6637|6630.6|6627.8|1181
1618585800000|2021-04-16 15:10:00|6635.6|6632.8|6634.6|6631.8|6638|6635.2|6628.8|6626|744
1618586100000|2021-04-16 15:15:00|6634.3|6631.5|6646|6643.2|6646.3|6643.5|6632.6|6629.8|695
1618586400000|2021-04-16 15:20:00|6645.8|6643|6645|6642.2|6651.3|6648.5|6641|6638.2|1269
1618586700000|2021-04-16 15:25:00|6645.3|6642.5|6642|6639.2|6646.3|6643.5|6636.6|6633.8|2784
1618587000000|2021-04-16 15:30:00|6641.9|6639.1|6660|6657.2|6660.4|6657.6|6641.7|6638.9|1831
1618587300000|2021-04-16 15:35:00|6660.4|6657.6|6655.4|6652.6|6661|6658.2|6647.7|6644.9|1311
1618587600000|2021-04-16 15:40:00|6655.9|6653.1|6652.7|6649.9|6659.2|6656.4|6651.5|6648.7|1060
1618587900000|2021-04-16 15:45:00|6652.4|6649.6|6648.4|6645.6|6653.4|6650.6|6644.7|6641.9|744
1618588200000|2021-04-16 15:50:00|6648.7|6645.9|6658.1|6655.3|6661.1|6658.3|6646.9|6644.1|3114
1618588500000|2021-04-16 15:55:00|6656.9|6654.1|6652.6|6649.8|6656.9|6654.1|6651.4|6648.6|518
1618588800000|2021-04-16 16:00:00|6652.4|6649.6|6649.7|6646.9|6662.1|6659.3|6645.7|6642.9|1693
1618589100000|2021-04-16 16:05:00|6650|6647.2|6656.7|6653.9|6659.1|6656.3|6649|6646.2|1293
1618589400000|2021-04-16 16:10:00|6656.4|6653.6|6655|6652.2|6656.4|6653.6|6653.7|6650.9|585
1618589700000|2021-04-16 16:15:00|6654.4|6651.6|6656.1|6653.3|6657.4|6654.6|6650.2|6647.4|813
1618590000000|2021-04-16 16:20:00|6655.4|6652.6|6659.4|6656.6|6660.4|6657.6|6655.1|6652.3|336
1618590300000|2021-04-16 16:25:00|6659.7|6656.9|6660.9|6658.1|6663.1|6660.3|6659.1|6656.3|394
1618590600000|2021-04-16 16:30:00|6661.1|6658.3|6659.4|6656.6|6662.4|6659.6|6658.9|6656.1|349
1618590900000|2021-04-16 16:35:00|6658.9|6656.1|6650|6647.2|6659.1|6656.3|6649.8|6647|606
1618591200000|2021-04-16 16:40:00|6650.3|6647.5|6652|6649.2|6654.3|6651.5|6645.8|6643|673
1618591500000|2021-04-16 16:45:00|6651.7|6648.9|6659.7|6656.9|6661|6658.2|6651.3|6648.5|719
1618591800000|2021-04-16 16:50:00|6659.5|6656.7|6659|6656.2|6661.7|6658.9|6656.7|6653.9|654
1618592100000|2021-04-16 16:55:00|6658.7|6655.9|6655|6652.2|6663.7|6660.9|6655|6652.2|391
1618592400000|2021-04-16 17:00:00|6655.2|6652.4|6660.7|6657.9|6663.7|6660.9|6655|6652.2|1346
1618592700000|2021-04-16 17:05:00|6660.2|6657.4|6664.2|6661.4|6665.4|6662.6|6659.7|6656.9|862
1618593000000|2021-04-16 17:10:00|6664.4|6661.6|6665.7|6662.9|6668.7|6665.9|6663.7|6660.9|489
1618593300000|2021-04-16 17:15:00|6666.7|6663.9|6669.7|6666.9|6670.7|6667.9|6666.7|6663.9|1138
1618593600000|2021-04-16 17:20:00|6669|6666.2|6671|6668.2|6673.4|6670.6|6667|6664.2|718
1618593900000|2021-04-16 17:25:00|6670.7|6667.9|6667.7|6664.9|6671|6668.2|6667.2|6664.4|468
1618594200000|2021-04-16 17:30:00|6668|6665.2|6663.7|6660.9|6675.3|6672.5|6662.7|6659.9|807
1618594500000|2021-04-16 17:35:00|6663.5|6660.7|6662|6659.2|6666|6663.2|6661.7|6658.9|295
1618594800000|2021-04-16 17:40:00|6661.7|6658.9|6663.2|6660.4|6666.2|6663.4|6658.2|6655.4|570
1618595100000|2021-04-16 17:45:00|6663.7|6660.9|6656.5|6653.7|6664.7|6661.9|6649.7|6646.9|593
1618595400000|2021-04-16 17:50:00|6656.2|6653.4|6665.8|6663|6674|6671.2|6656|6653.2|2048
1618595700000|2021-04-16 17:55:00|6665.6|6662.8|6665.3|6662.5|6671.3|6668.5|6664.8|6662|569
1618596000000|2021-04-16 18:00:00|6665.5|6662.7|6662.7|6659.9|6668|6665.2|6655|6652.2|718
1618596300000|2021-04-16 18:05:00|6662.9|6660.1|6660.9|6658.1|6664.2|6661.4|6658.9|6656.1|854
1618596600000|2021-04-16 18:10:00|6661.1|6658.3|6661|6658.2|6663.5|6660.7|6653.5|6650.7|844
1618596900000|2021-04-16 18:15:00|6660.5|6657.7|6659.7|6656.9|6664.5|6661.7|6653.7|6650.9|880
1618597200000|2021-04-16 18:20:00|6659.9|6657.1|6659.7|6656.9|6661.5|6658.7|6656.7|6653.9|1135
1618597500000|2021-04-16 18:25:00|6659.5|6656.7|6652.1|6649.3|6660.2|6657.4|6638.1|6635.3|8062
1618597800000|2021-04-16 18:30:00|6650.8|6648|6646.4|6643.6|6651.1|6648.3|6641|6638.2|2940
1618598100000|2021-04-16 18:35:00|6646.7|6643.9|6644.7|6641.9|6651.7|6648.9|6644|6641.2|1217
1618598400000|2021-04-16 18:40:00|6644.5|6641.7|6647.9|6645.1|6648.7|6645.9|6642.4|6639.6|656
1618598700000|2021-04-16 18:45:00|6648.4|6645.6|6647.2|6644.4|6649.7|6646.9|6646.2|6643.4|219
1618599000000|2021-04-16 18:50:00|6647.5|6644.7|6648|6645.2|6649|6646.2|6643.4|6640.6|462
1618599300000|2021-04-16 18:55:00|6647.7|6644.9|6646.4|6643.6|6649.7|6646.9|6645.4|6642.6|514
1618599600000|2021-04-16 19:00:00|6646.7|6643.9|6648.9|6646.1|6648.9|6646.1|6644.7|6641.9|68
1618599900000|2021-04-16 19:05:00|6648.7|6645.9|6646.9|6644.1|6649.7|6646.9|6646.7|6643.9|118
1618600200000|2021-04-16 19:10:00|6647.1|6644.3|6647.4|6644.6|6647.7|6644.9|6645.4|6642.6|132
1618600500000|2021-04-16 19:15:00|6647.7|6644.9|6647.1|6644.3|6649.9|6647.1|6646.4|6643.6|205
1618600800000|2021-04-16 19:20:00|6647.6|6644.8|6646.6|6643.8|6648.3|6645.5|6643.6|6640.8|235
1618601100000|2021-04-16 19:25:00|6646.8|6644|6649.2|6646.4|6649.6|6646.8|6646.1|6643.3|92
1618601400000|2021-04-16 19:30:00|6648.6|6645.8|6648.8|6646|6649.6|6646.8|6646.8|6644|123
1618601700000|2021-04-16 19:35:00|6648.6|6645.8|6648.3|6645.5|6649.6|6646.8|6647.6|6644.8|122
1618602000000|2021-04-16 19:40:00|6648.1|6645.3|6648.3|6645.5|6648.8|6646|6645.6|6642.8|86
1618602300000|2021-04-16 19:45:00|6648.6|6645.8|6647.3|6644.5|6648.8|6646|6646.3|6643.5|189
1618602600000|2021-04-16 19:50:00|6647.8|6645|6644.6|6641.8|6648.1|6645.3|6643.3|6640.5|173
1618602900000|2021-04-16 19:55:00|6644.8|6642|6649.1|6646.3|6649.1|6646.3|6644.3|6641.5|157
1618603200000|2021-04-16 20:00:00|6648.8|6646|6645.8|6643|6648.8|6646|6645.3|6642.5|141
1618603500000|2021-04-16 20:05:00|6646.8|6644|6645.3|6642.5|6648.3|6645.5|6645.1|6642.3|67
1618603800000|2021-04-16 20:10:00|6645.6|6642.8|6644.3|6641.5|6647.1|6644.3|6643.3|6640.5|136
1618604100000|2021-04-16 20:15:00|6644.5|6641.7|6643.8|6641|6645.8|6643|6643.6|6640.8|61
1618604400000|2021-04-16 20:20:00|6643.6|6640.8|6646.1|6643.3|6646.8|6644|6643.3|6640.5|61
1618604700000|2021-04-16 20:25:00|6645.8|6643|6645.6|6642.8|6646.8|6644|6643.3|6640.5|48
1618605000000|2021-04-16 20:30:00|6645.3|6642.5|6644|6641.2|6645.3|6642.5|6642.7|6639.9|220
1618605300000|2021-04-16 20:35:00|6643.7|6640.9|6644|6641.2|6644.2|6641.4|6643|6640.2|24
1618605600000|2021-04-16 20:40:00|6643|6640.2|6643.3|6640.5|6644.3|6641.5|6642.7|6639.9|135
1618605900000|2021-04-16 20:45:00|6644.3|6641.5|6643|6640.2|6648.3|6645.5|6642.7|6639.9|202
1618606200000|2021-04-16 20:50:00|6643.4|6640.6|6643.9|6641.1|6645.9|6643.1|6643.4|6640.6|54
1618606500000|2021-04-16 20:55:00|6644.2|6641.4|6644.8|6640.8|6648|6641.6|6642.9|6638|522
1618606800000|2021-04-16 21:00:00|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|0
1618783200000|2021-04-18 22:00:00|6641.6|6637.6|6636.9|6632.9|6647.2|6644|6631.8|6625.4|668
1618783500000|2021-04-18 22:05:00|6640.2|6630.2|6626.9|6622.9|6641.9|6633.9|6625.5|6619.4|106
1618783800000|2021-04-18 22:10:00|6627.2|6623.2|6613.1|6610.3|6627.2|6623.2|6612.8|6609.2|156
1618784100000|2021-04-18 22:15:00|6612.5|6609.7|6621.8|6619|6625.1|6620.5|6610.5|6603.1|314
1618784400000|2021-04-18 22:20:00|6621.4|6618.6|6620.4|6610.4|6625.9|6620|6617.5|6610.4|31
1618784700000|2021-04-18 22:25:00|6617.4|6614.6|6621.4|6618.6|6621.8|6619|6617.4|6610.4|5
1618785000000|2021-04-18 22:30:00|6621.8|6619|6619.5|6615.5|6622.5|6619|6617.4|6612|64
1618785300000|2021-04-18 22:35:00|6619.1|6616.3|6621.7|6611.7|6623|6616.3|6617.9|6610.7|43
1618785600000|2021-04-18 22:40:00|6621.9|6611.9|6619.2|6615.2|6622.4|6615.2|6619|6611.7|0
1618785900000|2021-04-18 22:45:00|6621.7|6611.7|6616.5|6612.5|6621.7|6614.9|6616.5|6609.7|1
1618786200000|2021-04-18 22:50:00|6617|6607|6620.3|6610.3|6624.2|6618.9|6612.4|6607|134
1618786500000|2021-04-18 22:55:00|6619.7|6609.7|6618.3|6608.3|6621.7|6614.2|6616.5|6607.7|0
1618786800000|2021-04-18 23:00:00|6617.3|6607.3|6618.2|6614.2|6623|6615.2|6612.7|6606.3|16
1618787100000|2021-04-18 23:05:00|6620.7|6610.7|6614.1|6611.3|6621.7|6615.9|6614.1|6608.7|19
1618787400000|2021-04-18 23:10:00|6614.2|6610.2|6618.2|6614.2|6621.3|6615.8|6612.4|6608.8|14
1618787700000|2021-04-18 23:15:00|6617.4|6614.6|6619.3|6609.3|6619.3|6614.6|6614.1|6607.7|9
1618788000000|2021-04-18 23:20:00|6616.8|6612.8|6623.6|6613.6|6623.6|6616.8|6615.6|6608.6|15
1618788300000|2021-04-18 23:25:00|6622.6|6612.6|6618|6615.2|6624.8|6618.6|6618|6611.6|10
1618788600000|2021-04-18 23:30:00|6618.8|6614.8|6619.8|6615.8|6621.5|6617.5|6615.7|6612.1|20
1618788900000|2021-04-18 23:35:00|6620.1|6616.1|6622.8|6618.8|6624.8|6619.4|6617.4|6614.6|57
1618789200000|2021-04-18 23:40:00|6622.5|6618.5|6621.7|6618.9|6623.1|6620.1|6619.4|6616.6|44
1618789500000|2021-04-18 23:45:00|6622|6619.2|6621.7|6618.9|6623.8|6620.2|6621.7|6618.8|6
1618789800000|2021-04-18 23:50:00|6622.4|6619.6|6618.3|6615.5|6623.5|6620|6617.3|6614.1|32
1618790100000|2021-04-18 23:55:00|6618.8|6614.8|6611.7|6608.9|6618.8|6614.9|6611.7|6608.9|73
1618790400000|2021-04-19 00:00:00|6611|6608.2|6618|6615.2|6618.8|6616|6608.5|6605.7|210
1618790700000|2021-04-19 00:05:00|6617.8|6615|6618|6615.2|6618.8|6616|6610.8|6608|73
1618791000000|2021-04-19 00:10:00|6617.7|6614.9|6608.8|6606|6618|6615.2|6608.8|6606|75
1618791300000|2021-04-19 00:15:00|6609.5|6606.7|6611.8|6609|6615.3|6612.5|6609.5|6606.7|76
1618791600000|2021-04-19 00:20:00|6611.7|6608.9|6616.3|6613.5|6616.3|6613.5|6610.8|6608|54
1618791900000|2021-04-19 00:25:00|6616.8|6614|6617.3|6614.5|6619.4|6616.2|6614.8|6612|39
1618792200000|2021-04-19 00:30:00|6617.1|6614.3|6612.6|6609.8|6618.1|6615.2|6609.3|6606.5|477
1618792500000|2021-04-19 00:35:00|6612.3|6609.5|6606|6603.2|6612.3|6609.5|6604.6|6601.8|352
1618792800000|2021-04-19 00:40:00|6606.1|6603.3|6607.6|6604.8|6608.8|6606|6605.3|6602.5|51
1618793100000|2021-04-19 00:45:00|6607.8|6605|6615.3|6612.5|6616|6613.2|6607.8|6605|35
1618793400000|2021-04-19 00:50:00|6614.3|6611.5|6612.6|6609.8|6615.8|6613|6612.6|6609.8|15
1618793700000|2021-04-19 00:55:00|6612.8|6610|6608.8|6606|6613.6|6610.8|6608.8|6606|29
1618794000000|2021-04-19 01:00:00|6609.3|6606.5|6607.6|6604.8|6609.8|6607|6604.1|6601.3|239
1618794300000|2021-04-19 01:05:00|6608.6|6605.8|6609.6|6606.8|6616.8|6614|6608.1|6605.3|55
1618794600000|2021-04-19 01:10:00|6609.3|6606.5|6607.3|6604.5|6609.3|6606.5|6604.1|6601.3|96
1618794900000|2021-04-19 01:15:00|6606.8|6604|6610.3|6607.5|6610.8|6608|6604.6|6601.8|37
1618795200000|2021-04-19 01:20:00|6610.1|6607.3|6593.6|6590.8|6610.3|6607.5|6590.6|6587.8|913
1618795500000|2021-04-19 01:25:00|6593.1|6590.3|6591.2|6588.4|6594.7|6591.9|6588.2|6585.3|313
1618795800000|2021-04-19 01:30:00|6592.3|6588.3|6598.2|6595.4|6600.7|6597.9|6590.2|6587.4|168
1618796100000|2021-04-19 01:35:00|6597.9|6595.1|6603.9|6601.1|6605.7|6602.9|6594.7|6591.9|132
1618796400000|2021-04-19 01:40:00|6603.6|6600.8|6608.2|6605.4|6609.7|6606.9|6599.4|6596.6|196
1618796700000|2021-04-19 01:45:00|6607.9|6605.1|6617.7|6614.9|6619.1|6616.3|6607.9|6605.1|246
1618797000000|2021-04-19 01:50:00|6617.9|6615.1|6617.6|6614.8|6619.7|6616.9|6616.7|6613.9|102
1618797300000|2021-04-19 01:55:00|6617.2|6614.4|6618.5|6615.7|6619.2|6616.4|6616.4|6613.6|107
1618797600000|2021-04-19 02:00:00|6618.4|6615.6|6622.2|6619.4|6622.2|6619.4|6617.4|6614.6|43
1618797900000|2021-04-19 02:05:00|6622.5|6619.7|6619.9|6617.1|6626|6623.2|6617.4|6614.6|132
1618798200000|2021-04-19 02:10:00|6620.4|6617.6|6617.4|6614.6|6620.4|6617.6|6615.2|6612.4|69
1618798500000|2021-04-19 02:15:00|6616.9|6614.1|6614|6611.2|6616.9|6614.1|6611.4|6608.6|58
1618798800000|2021-04-19 02:20:00|6613.9|6611.1|6617.5|6614.7|6617.7|6614.9|6612.5|6609.7|24
1618799100000|2021-04-19 02:25:00|6617.2|6614.4|6613|6610.2|6620.2|6617.4|6612.9|6610.1|59
1618799400000|2021-04-19 02:30:00|6612.5|6609.7|6616.8|6614|6617.5|6614.7|6610|6607.2|95
1618799700000|2021-04-19 02:35:00|6617|6614.2|6620.2|6617.4|6620.2|6617.4|6614.5|6611.7|72
1618800000000|2021-04-19 02:40:00|6619.8|6617|6618.2|6615.4|6620.7|6617.9|6617|6614.2|51
1618800300000|2021-04-19 02:45:00|6618|6615.2|6627.7|6624.9|6628|6625.2|6617.3|6614.5|140
1618800600000|2021-04-19 02:50:00|6627.5|6624.7|6625.8|6623|6631.2|6628.4|6625.8|6622.3|135
1618800900000|2021-04-19 02:55:00|6626.3|6623.5|6621.1|6618.3|6626.3|6623.5|6620.3|6617.5|74
1618801200000|2021-04-19 03:00:00|6621.3|6618.5|6621.8|6619|6624.3|6621.5|6619.6|6616.8|62
1618801500000|2021-04-19 03:05:00|6621.6|6618.8|6620.1|6617.3|6622.3|6619.5|6620.1|6617.3|24
1618801800000|2021-04-19 03:10:00|6620.5|6617.7|6626.5|6623.7|6627.6|6624.8|6619.5|6616.7|175
1618802100000|2021-04-19 03:15:00|6626.1|6623.3|6621.5|6618.7|6626.1|6623.3|6620.6|6617.8|30
1618802400000|2021-04-19 03:20:00|6621.6|6618.8|6619.5|6616.7|6622.1|6619.3|6619.5|6616.7|6
1618802700000|2021-04-19 03:25:00|6619.8|6617|6617|6614.2|6620.1|6617.3|6614.5|6611.7|77
1618803000000|2021-04-19 03:30:00|6616.6|6613.8|6617.6|6614.8|6620.4|6617.6|6615.5|6612.7|28
1618803300000|2021-04-19 03:35:00|6617.9|6615.1|6618.8|6616|6618.8|6616|6616.1|6613.3|25
1618803600000|2021-04-19 03:40:00|6617.8|6615|6616.8|6614|6618.8|6616|6616.8|6614|12
1618803900000|2021-04-19 03:45:00|6615.1|6612.3|6615.8|6613|6616.3|6613.5|6614.6|6611.8|19
1618804200000|2021-04-19 03:50:00|6615.1|6612.3|6614.1|6611.3|6615.1|6612.3|6613.4|6610.6|15
1618804500000|2021-04-19 03:55:00|6614.6|6611.8|6616.2|6613.4|6617.7|6614.9|6614.6|6611.8|32
1618804800000|2021-04-19 04:00:00|6616.1|6613.3|6617.6|6614.8|6618.7|6615.9|6615.2|6612.4|35
1618805100000|2021-04-19 04:05:00|6617.4|6614.6|6619.6|6616.8|6620.2|6617.4|6616.6|6613.8|22
1618805400000|2021-04-19 04:10:00|6619.7|6616.9|6620.7|6617.9|6621.2|6618.4|6619.6|6616.8|9
1618805700000|2021-04-19 04:15:00|6621.2|6618.4|6623.7|6620.9|6626.6|6623.8|6620.7|6617.9|39
1618806000000|2021-04-19 04:20:00|6623.6|6620.8|6623.4|6620.6|6625.1|6622.3|6622.6|6619.8|3
1618806300000|2021-04-19 04:25:00|6623.1|6620.3|6624.1|6621.3|6625.4|6622.6|6622.1|6619.3|16
1618806600000|2021-04-19 04:30:00|6624|6621.2|6622.4|6619.6|6625.5|6622.7|6621.4|6618.6|36
1618806900000|2021-04-19 04:35:00|6622.7|6619.9|6621.4|6618.6|6623|6620.2|6621.4|6618.6|2
1618807200000|2021-04-19 04:40:00|6621.5|6618.7|6623.7|6620.9|6625.7|6622.9|6621.2|6618.4|39
1618807500000|2021-04-19 04:45:00|6624.5|6621.7|6624.7|6621.9|6625.5|6622.7|6623|6620.2|4
1618807800000|2021-04-19 04:50:00|6624.5|6621.7|6625.9|6623.1|6625.9|6623.1|6624|6621.2|12
1618808100000|2021-04-19 04:55:00|6625.5|6622.7|6627|6624.2|6628.7|6625.9|6624.5|6621.7|69
1618808400000|2021-04-19 05:00:00|6627.4|6624.6|6624|6621.2|6627.4|6624.6|6622.4|6619.6|32
1618808700000|2021-04-19 05:05:00|6624.3|6621.5|6622.3|6619.5|6624.5|6621.7|6622.3|6619.5|39
1618809000000|2021-04-19 05:10:00|6622.5|6619.7|6626.2|6623.4|6626.2|6623.4|6621.8|6619|39
1618809300000|2021-04-19 05:15:00|6626.5|6623.7|6622.5|6619.7|6627.3|6624.5|6622.3|6619.5|18
1618809600000|2021-04-19 05:20:00|6622.3|6619.5|6623|6620.2|6624|6621.2|6622.3|6619.5|9
1618809900000|2021-04-19 05:25:00|6623.3|6620.5|6626.5|6623.7|6626.5|6623.7|6622.3|6619.5|21
1618810200000|2021-04-19 05:30:00|6626|6623.2|6636.3|6633.5|6637.6|6634.8|6624|6621.2|321
1618810500000|2021-04-19 05:35:00|6635.8|6633|6635.8|6633|6636.8|6634|6634.1|6631.3|107
1618810800000|2021-04-19 05:40:00|6636|6633.2|6636.6|6633.8|6640.8|6638|6635.8|6633|263
1618811100000|2021-04-19 05:45:00|6636.8|6634|6636.6|6633.8|6638.5|6635.7|6633|6630.2|78
1618811400000|2021-04-19 05:50:00|6637.1|6634.3|6633.1|6630.3|6637.4|6634.6|6632.6|6629.8|90
1618811700000|2021-04-19 05:55:00|6633.5|6630.7|6626.3|6623.5|6634|6631.2|6622.3|6619.1|385
1618812000000|2021-04-19 06:00:00|6625.6|6622.8|6619.9|6617.1|6626.3|6623.5|6614.9|6612.1|306
1618812300000|2021-04-19 06:05:00|6619.4|6616.6|6626.1|6623.3|6626.1|6623.3|6615.3|6612.5|190
1618812600000|2021-04-19 06:10:00|6625.4|6622.6|6626.8|6624|6627.4|6624.6|6623.4|6620.6|41
1618812900000|2021-04-19 06:15:00|6627.4|6624.6|6632.1|6629.3|6633.1|6630.3|6622.6|6619.8|341
1618813200000|2021-04-19 06:20:00|6632.6|6629.8|6631.1|6628.3|6633.1|6630.3|6627.4|6624.6|113
1618813500000|2021-04-19 06:25:00|6630.9|6628.1|6636.1|6633.3|6637.4|6634.6|6630.6|6627.8|145
1618813800000|2021-04-19 06:30:00|6635.7|6632.9|6639.4|6636.6|6640.6|6637.8|6633.3|6630.5|275
1618814100000|2021-04-19 06:35:00|6639.3|6636.5|6634.2|6631.4|6639.4|6636.6|6630.4|6627.6|100
1618814400000|2021-04-19 06:40:00|6634.4|6631.6|6629.2|6626.4|6634.4|6631.6|6627.9|6625.1|198
1618814700000|2021-04-19 06:45:00|6629.4|6626.6|6629.6|6626.8|6631.2|6628.4|6626.4|6623.6|399
1618815000000|2021-04-19 06:50:00|6629.9|6627.1|6630.2|6627.4|6634.2|6631.4|6625.7|6622.9|295
1618815300000|2021-04-19 06:55:00|6630.4|6627.6|6625.2|6622.4|6632.9|6630.1|6624.2|6621.4|644
1618815600000|2021-04-19 07:00:00|6624.9|6622.1|6619.2|6616.4|6631.4|6628.6|6616.4|6613.6|340
1618815900000|2021-04-19 07:05:00|6619.1|6616.3|6618.2|6615.4|6627.7|6624.9|6617.7|6614.9|302
1618816200000|2021-04-19 07:10:00|6617.7|6614.9|6617.5|6614.7|6618.4|6615.6|6609.4|6606.6|675
1618816500000|2021-04-19 07:15:00|6618.4|6615.6|6616.2|6613.4|6618.4|6615.6|6612.2|6609.4|243
1618816800000|2021-04-19 07:20:00|6615.7|6612.9|6617.7|6614.9|6619.4|6616.6|6613.4|6610.6|525
1618817100000|2021-04-19 07:25:00|6617.4|6614.6|6622.2|6619.4|6629.2|6626.4|6616.7|6613.9|745
1618817400000|2021-04-19 07:30:00|6622.4|6619.6|6632.4|6629.6|6633.5|6630.7|6622.4|6619.6|421
1618817700000|2021-04-19 07:35:00|6632.5|6629.7|6629.3|6626.5|6634.4|6631.6|6626.7|6623.9|293
1618818000000|2021-04-19 07:40:00|6629.2|6626.4|6639.7|6636.9|6639.7|6636.9|6627.7|6624.9|474
1618818300000|2021-04-19 07:45:00|6639.3|6636.5|6646.5|6643.7|6649|6646.2|6635.2|6632.4|973
1618818600000|2021-04-19 07:50:00|6646.3|6643.5|6648|6645.2|6649.7|6646.9|6643.5|6640.7|765
1618818900000|2021-04-19 07:55:00|6648.5|6645.7|6658.6|6655.8|6663.3|6660.5|6648.5|6645.7|796
1618819200000|2021-04-19 08:00:00|6658.8|6656|6656|6653.2|6660.6|6657.8|6655.2|6652.4|1435
1618819500000|2021-04-19 08:05:00|6656.7|6653.9|6649.2|6646.4|6658.7|6655.9|6647.7|6644.9|715
1618819800000|2021-04-19 08:10:00|6649.3|6646.5|6644.6|6641.8|6651.3|6648.5|6641.6|6638.8|605
1618820100000|2021-04-19 08:15:00|6645|6642.2|6644.3|6641.5|6648.3|6645.5|6642.6|6639.8|325
1618820400000|2021-04-19 08:20:00|6644.6|6641.8|6649.1|6646.3|6650.3|6647.5|6644.3|6641.5|488
1618820700000|2021-04-19 08:25:00|6649.8|6647|6639|6636.2|6650|6647.2|6637|6634.2|3104
1618821000000|2021-04-19 08:30:00|6639.3|6636.5|6655.9|6653.1|6655.9|6653.1|6635.4|6632.6|3813
1618821300000|2021-04-19 08:35:00|6656.1|6653.3|6659.6|6656.8|6663.3|6660.5|6652.8|6650|1241
1618821600000|2021-04-19 08:40:00|6659.9|6657.1|6652.6|6649.8|6664.6|6661.8|6652.6|6649.8|683
1618821900000|2021-04-19 08:45:00|6652.3|6649.5|6651.6|6648.8|6655.6|6652.8|6648.1|6645.3|396
1618822200000|2021-04-19 08:50:00|6650.6|6647.8|6639.2|6636.4|6650.6|6647.8|6638.6|6635.8|811
1618822500000|2021-04-19 08:55:00|6639.6|6636.8|6645.2|6642.4|6646.6|6643.8|6637.2|6634.4|741
1618822800000|2021-04-19 09:00:00|6645.9|6643.1|6634.2|6631.4|6646.9|6644.1|6633.9|6631.1|539
1618823100000|2021-04-19 09:05:00|6633.9|6631.1|6625.9|6623.1|6634.9|6632.1|6622.6|6619.8|1366
1618823400000|2021-04-19 09:10:00|6625.6|6622.8|6637.2|6634.4|6637.2|6634.4|6623.9|6621.1|527
1618823700000|2021-04-19 09:15:00|6635.2|6632.4|6635.7|6632.9|6637.2|6634.4|6634.2|6631.4|453
1618824000000|2021-04-19 09:20:00|6635.9|6633.1|6634.9|6632.1|6640.2|6637.4|6631.2|6628.4|338
1618824300000|2021-04-19 09:25:00|6635.2|6632.4|6631.4|6628.6|6640.2|6637.4|6630.2|6627.4|514
1618824600000|2021-04-19 09:30:00|6631.9|6629.1|6632.5|6629.7|6636.5|6633.7|6626.4|6623.6|1214
1618824900000|2021-04-19 09:35:00|6632.2|6629.4|6630|6627.2|6633.7|6630.9|6626.5|6623.7|528
1618825200000|2021-04-19 09:40:00|6629.5|6626.7|6632.8|6630|6633.3|6630.5|6624.2|6621.4|377
1618825500000|2021-04-19 09:45:00|6632|6629.2|6627.2|6624.4|6632.8|6630|6623|6620.2|377
1618825800000|2021-04-19 09:50:00|6626.8|6624|6631.3|6628.5|6631.3|6628.5|6626.8|6624|158
1618826100000|2021-04-19 09:55:00|6631.2|6628.4|6626.8|6624|6632.8|6630|6624.7|6621.9|127
1618826400000|2021-04-19 10:00:00|6626.7|6623.9|6625.2|6622.4|6629.2|6626.4|6623.2|6620.4|382
1618826700000|2021-04-19 10:05:00|6625.8|6623|6635.3|6632.5|6637.5|6634.7|6621.8|6619|734
1618827000000|2021-04-19 10:10:00|6635|6632.2|6640|6637.2|6641.1|6638.3|6631.8|6629|612
1618827300000|2021-04-19 10:15:00|6640.1|6637.3|6634.8|6632|6640.5|6637.7|6633.8|6631|231
1618827600000|2021-04-19 10:20:00|6634.5|6631.7|6641.5|6638.7|6644|6641.2|6634.5|6631.7|831
1618827900000|2021-04-19 10:25:00|6641.1|6638.3|6641|6638.2|6644.1|6641.3|6638.8|6636|440
1618828200000|2021-04-19 10:30:00|6641.5|6638.7|6643.5|6640.7|6644.1|6641.3|6640.5|6637.7|205
1618828500000|2021-04-19 10:35:00|6643|6640.2|6638.4|6635.6|6644.1|6641.3|6636.8|6634|305
1618828800000|2021-04-19 10:40:00|6638.9|6636.1|6624.4|6621.6|6640.1|6637.3|6622.8|6620|1319
1618829100000|2021-04-19 10:45:00|6624.9|6622.1|6630.9|6628.1|6634.1|6631.3|6623.1|6620.3|618
1618829400000|2021-04-19 10:50:00|6630.8|6628|6628.7|6625.9|6632.1|6629.3|6625.4|6622.6|464
1618829700000|2021-04-19 10:55:00|6628.4|6625.6|6628.2|6625.4|6633.2|6630.4|6625.4|6622.6|250
1618830000000|2021-04-19 11:00:00|6628.1|6625.3|6627.2|6624.4|6633.1|6630.3|6624.4|6621.6|438
1618830300000|2021-04-19 11:05:00|6627.1|6624.3|6630.1|6627.3|6630.6|6627.8|6624.4|6621.6|320
1618830600000|2021-04-19 11:10:00|6630.4|6627.6|6629.1|6626.3|6634.1|6631.3|6627.4|6624.6|217
1618830900000|2021-04-19 11:15:00|6628.6|6625.8|6632.1|6629.3|6635.4|6632.6|6626.7|6623.9|243
1618831200000|2021-04-19 11:20:00|6632.2|6629.4|6629.1|6626.3|6634.9|6632.1|6623.1|6620.3|440
1618831500000|2021-04-19 11:25:00|6628.7|6625.9|6625.4|6622.6|6628.7|6625.9|6624.5|6621.7|212
1618831800000|2021-04-19 11:30:00|6625|6622.2|6626.4|6623.6|6627.7|6624.9|6624.4|6621.6|197
1618832100000|2021-04-19 11:35:00|6626|6623.2|6628.2|6625.4|6632.5|6629.7|6625|6622.2|221
1618832400000|2021-04-19 11:40:00|6628.7|6625.9|6633|6630.2|6633|6630.2|6625.7|6622.9|709
1618832700000|2021-04-19 11:45:00|6632.4|6629.6|6634.5|6631.7|6636|6633.2|6628|6625.2|406
1618833000000|2021-04-19 11:50:00|6633.7|6630.9|6631.5|6628.7|6635|6632.2|6631|6628.2|188
1618833300000|2021-04-19 11:55:00|6631.7|6628.9|6630.5|6627.7|6634|6631.2|6629.5|6626.7|183
1618833600000|2021-04-19 12:00:00|6630.7|6627.9|6626|6623.2|6631.7|6628.9|6624|6621.2|923
1618833900000|2021-04-19 12:05:00|6625.5|6622.7|6624.3|6621.5|6629.5|6626.7|6624.3|6621.5|137
1618834200000|2021-04-19 12:10:00|6624|6621.2|6625.8|6623|6629|6626.2|6623|6620.2|423
1618834500000|2021-04-19 12:15:00|6625.7|6622.9|6629|6626.2|6630|6627.2|6624.3|6621.5|232
1618834800000|2021-04-19 12:20:00|6629.3|6626.5|6641.3|6638.5|6644.8|6642|6628.3|6625.5|550
1618835100000|2021-04-19 12:25:00|6641.5|6638.7|6645.8|6643|6649.3|6646.5|6640.6|6637.8|714
1618835400000|2021-04-19 12:30:00|6646|6643.2|6648|6645.2|6649|6646.2|6643.6|6640.8|377
1618835700000|2021-04-19 12:35:00|6648.3|6645.5|6647.8|6645|6650|6647.2|6643.3|6640.5|327
1618836000000|2021-04-19 12:40:00|6647.3|6644.5|6654.6|6651.8|6656.6|6653.8|6647.3|6644.5|2055
1618836300000|2021-04-19 12:45:00|6654.3|6651.5|6654.5|6651.7|6660.3|6657.5|6653.6|6650.8|852
1618836600000|2021-04-19 12:50:00|6654.1|6651.3|6645.6|6642.8|6655.6|6652.8|6645.6|6642.8|467
1618836900000|2021-04-19 12:55:00|6645.9|6643.1|6652.1|6649.3|6655.9|6653.1|6645.6|6642.8|719
1618837200000|2021-04-19 13:00:00|6652.3|6649.5|6657.6|6654.8|6665.6|6662.8|6643.6|6640.8|2031
1618837500000|2021-04-19 13:05:00|6657.1|6654.3|6658.6|6655.8|6660.2|6657.4|6645.8|6643|2637
1618837800000|2021-04-19 13:10:00|6657.2|6654.4|6652.9|6650.1|6657.7|6654.9|6647.1|6644.3|1287
1618838100000|2021-04-19 13:15:00|6652.6|6649.8|6642.6|6639.8|6652.6|6649.8|6639.4|6636.6|792
1618838400000|2021-04-19 13:20:00|6642.3|6639.5|6642.9|6640.1|6649.6|6646.8|6638.3|6635.5|578
1618838700000|2021-04-19 13:25:00|6643.3|6640.5|6653.6|6650.8|6654.2|6651.4|6641.4|6638.6|1228
1618839000000|2021-04-19 13:30:00|6653.4|6650.6|6665.2|6662.4|6666.2|6663.4|6652.1|6649.3|1880
1618839300000|2021-04-19 13:35:00|6664.4|6661.6|6681.2|6678.4|6689.6|6686.8|6663.7|6660.9|3511
1618839600000|2021-04-19 13:40:00|6681.4|6678.6|6680.2|6677.4|6681.9|6679.1|6672.7|6669.9|2096
1618839900000|2021-04-19 13:45:00|6680.5|6677.7|6677.5|6674.7|6684.5|6681.7|6671|6668.2|879
1618840200000|2021-04-19 13:50:00|6677.9|6675.1|6673.9|6671.1|6682.2|6679.4|6673.4|6670.6|527
1618840500000|2021-04-19 13:55:00|6674.5|6671.7|6675.5|6672.7|6678.9|6676.1|6673.5|6670.7|822
1618840800000|2021-04-19 14:00:00|6675.9|6673.1|6658.9|6656.1|6676.5|6673.7|6657.9|6655.1|1102
1618841100000|2021-04-19 14:05:00|6658.5|6655.7|6648.8|6646|6661.2|6658.4|6645.5|6642.7|2090
1618841400000|2021-04-19 14:10:00|6649.5|6646.7|6650.2|6647.4|6653.2|6650.4|6646.5|6643.7|926
1618841700000|2021-04-19 14:15:00|6650.3|6647.5|6649.9|6647.1|6651.2|6648.4|6638.5|6635.7|2062
1618842000000|2021-04-19 14:20:00|6649.7|6646.9|6657|6654.2|6660.2|6657.4|6647.5|6644.7|1378
1618842300000|2021-04-19 14:25:00|6656.8|6654|6652.2|6649.4|6658.7|6655.9|6651.2|6648.4|647
1618842600000|2021-04-19 14:30:00|6652.5|6649.7|6643|6640.2|6655.2|6652.4|6637.5|6634.7|695
1618842900000|2021-04-19 14:35:00|6643.1|6640.3|6641.8|6639|6650.5|6647.7|6638.6|6635.8|1008
1618843200000|2021-04-19 14:40:00|6641.5|6638.7|6634.2|6631.4|6642.5|6639.7|6630.8|6628|1592
1618843500000|2021-04-19 14:45:00|6633.8|6631|6633.8|6631|6635.4|6632.6|6624.2|6621.4|1167
1618843800000|2021-04-19 14:50:00|6632.8|6630|6633.8|6631|6638.2|6635.4|6627.7|6624.9|1013
1618844100000|2021-04-19 14:55:00|6633.7|6630.9|6627.1|6624.3|6633.7|6630.9|6624.2|6621.4|800
1618844400000|2021-04-19 15:00:00|6626.8|6624|6636.1|6633.3|6639.8|6637|6623.5|6620.7|1526
1618844700000|2021-04-19 15:05:00|6636.8|6634|6629.8|6627|6641.6|6638.8|6629.1|6626.3|1502
1618845000000|2021-04-19 15:10:00|6630.1|6627.3|6624.8|6622|6633.3|6630.5|6621.1|6618.3|1509
1618845300000|2021-04-19 15:15:00|6624.4|6621.6|6625.1|6622.3|6628.8|6626|6623.8|6621|1145
1618845600000|2021-04-19 15:20:00|6625.4|6622.6|6632.7|6629.9|6634.7|6631.9|6624.1|6621.3|4522
1618845900000|2021-04-19 15:25:00|6632.9|6630.1|6647.4|6644.6|6649.4|6646.6|6631.4|6628.6|4507
1618846200000|2021-04-19 15:30:00|6647.7|6644.9|6646.9|6644.1|6651.4|6648.6|6640|6637.2|3560
1618846500000|2021-04-19 15:35:00|6646.5|6643.7|6651|6648.2|6653.5|6650.7|6643.4|6640.6|1989
1618846800000|2021-04-19 15:40:00|6651.3|6648.5|6645|6642.2|6653.8|6651|6640|6637.2|1265
1618847100000|2021-04-19 15:45:00|6644.8|6642|6637.1|6634.3|6645.3|6642.5|6634.3|6631.5|1056
1618847400000|2021-04-19 15:50:00|6637.5|6634.7|6649.1|6646.3|6653.8|6651|6637|6634.2|2002
1618847700000|2021-04-19 15:55:00|6648.9|6646.1|6643.6|6640.8|6651.6|6648.8|6642.6|6639.8|1064
1618848000000|2021-04-19 16:00:00|6643.3|6640.5|6652.3|6649.5|6653.9|6651.1|6643.3|6640.5|882
1618848300000|2021-04-19 16:05:00|6652.9|6650.1|6657.8|6655|6657.9|6655.1|6652.3|6649.5|936
1618848600000|2021-04-19 16:10:00|6657.9|6655.1|6665.8|6663|6666.5|6663.7|6657.6|6654.8|921
1618848900000|2021-04-19 16:15:00|6665.6|6662.8|6662.3|6659.5|6667.6|6664.8|6659.6|6656.8|1624
1618849200000|2021-04-19 16:20:00|6662.4|6659.6|6662.9|6660.1|6665.9|6663.1|6660.6|6657.8|679
1618849500000|2021-04-19 16:25:00|6662.6|6659.8|6661.2|6658.4|6666.6|6663.8|6659.7|6656.9|537
1618849800000|2021-04-19 16:30:00|6661.6|6658.8|6655.9|6653.1|6663.2|6660.4|6650.6|6647.8|2296
1618850100000|2021-04-19 16:35:00|6656.4|6653.6|6651.9|6649.1|6660.5|6657.7|6649.7|6646.9|1268
1618850400000|2021-04-19 16:40:00|6651.4|6648.6|6646.5|6643.7|6651.9|6649.1|6644.5|6641.7|1215
1618850700000|2021-04-19 16:45:00|6647.2|6644.4|6652|6649.2|6652|6649.2|6646.5|6643.7|574
1618851000000|2021-04-19 16:50:00|6652.2|6649.4|6664.7|6661.9|6665.8|6663|6652.2|6649.4|1645
1618851300000|2021-04-19 16:55:00|6664.3|6661.5|6662.8|6660|6665.8|6663|6661.2|6658.4|1010
1618851600000|2021-04-19 17:00:00|6662.5|6659.7|6661.5|6658.7|6665.5|6662.7|6658.8|6656|707
1618851900000|2021-04-19 17:05:00|6662.2|6659.4|6665.2|6662.4|6665.8|6663|6661.3|6658.5|541
1618852200000|2021-04-19 17:10:00|6665.7|6662.9|6665.2|6662.4|6665.8|6663|6663.2|6660.4|538
1618852500000|2021-04-19 17:15:00|6664.2|6661.4|6664.3|6661.5|6664.8|6662|6656.8|6654|475
1618852800000|2021-04-19 17:20:00|6664.6|6661.8|6668.1|6665.3|6668.1|6665.3|6663.5|6660.7|543
1618853100000|2021-04-19 17:25:00|6667.8|6665|6666.3|6663.5|6670.1|6667.3|6663.1|6660.3|439
1618853400000|2021-04-19 17:30:00|6666.4|6663.6|6666.4|6663.6|6670.4|6667.6|6664.8|6662|987
1618853700000|2021-04-19 17:35:00|6665.8|6663|6672.4|6669.6|6672.4|6669.6|6665.8|6663|1733
1618854000000|2021-04-19 17:40:00|6672.3|6669.5|6667.1|6664.3|6673.4|6670.6|6665.4|6662.6|870
1618854300000|2021-04-19 17:45:00|6666.1|6663.3|6675.4|6672.6|6676.7|6673.9|6659.3|6656.5|2650
1618854600000|2021-04-19 17:50:00|6674.6|6671.8|6671.7|6668.9|6677.2|6674.4|6666.7|6663.9|933
1618854900000|2021-04-19 17:55:00|6671.4|6668.6|6671.7|6668.9|6675.2|6672.4|6669.7|6666.9|383
1618855200000|2021-04-19 18:00:00|6672.1|6669.3|6672.2|6669.4|6677|6674.2|6668.4|6665.6|1182
1618855500000|2021-04-19 18:05:00|6672.7|6669.9|6675.7|6672.9|6677|6674.2|6672|6669.2|789
1618855800000|2021-04-19 18:10:00|6676|6673.2|6671.7|6668.9|6677.2|6674.4|6670.5|6667.7|1166
1618856100000|2021-04-19 18:15:00|6671.4|6668.6|6675.2|6672.4|6678.4|6675.6|6670.5|6667.7|1679
1618856400000|2021-04-19 18:20:00|6675|6672.2|6677.7|6674.9|6678.7|6675.9|6672.3|6669.5|2973
1618856700000|2021-04-19 18:25:00|6677.3|6674.5|6661.3|6658.5|6678.7|6675.9|6657.3|6654.5|7511
1618857000000|2021-04-19 18:30:00|6660.3|6657.5|6658.3|6655.5|6662.8|6660|6654.3|6651.5|1711
1618857300000|2021-04-19 18:35:00|6658.6|6655.8|6658.3|6655.5|6661|6658.2|6658.3|6655.5|592
1618857600000|2021-04-19 18:40:00|6657.7|6654.9|6660|6657.2|6660|6657.2|6651.8|6649|652
1618857900000|2021-04-19 18:45:00|6659.6|6656.8|6663.3|6660.5|6663.3|6660.5|6657.3|6654.5|420
1618858200000|2021-04-19 18:50:00|6662.9|6660.1|6661.4|6658.6|6667.3|6664.5|6660.4|6657.6|396
1618858500000|2021-04-19 18:55:00|6661|6658.2|6662.3|6659.5|6663.4|6660.6|6659.9|6657.1|167
1618858800000|2021-04-19 19:00:00|6661.4|6658.6|6663.3|6660.5|6663.9|6661.1|6660.6|6657.8|80
1618859100000|2021-04-19 19:05:00|6663.1|6660.3|6664.4|6661.6|6664.9|6662.1|6661.9|6659.1|63
1618859400000|2021-04-19 19:10:00|6663.8|6661|6670.3|6667.5|6671.9|6669.1|6663.8|6661|427
1618859700000|2021-04-19 19:15:00|6669.3|6666.5|6668.4|6665.6|6671.3|6668.5|6666.3|6663.5|133
1618860000000|2021-04-19 19:20:00|6666.9|6664.1|6668.2|6665.4|6668.9|6666.1|6665.4|6662.6|137
1618860300000|2021-04-19 19:25:00|6668.1|6665.3|6669.4|6666.6|6671.4|6668.6|6666.6|6663.8|115
1618860600000|2021-04-19 19:30:00|6669.2|6666.4|6667.2|6664.4|6669.6|6666.8|6663.9|6661.1|143
1618860900000|2021-04-19 19:35:00|6666.4|6663.6|6668.5|6665.7|6669.2|6666.4|6666.2|6663.4|39
1618861200000|2021-04-19 19:40:00|6668.9|6666.1|6667.2|6664.4|6668.9|6666.1|6665.4|6662.6|132
1618861500000|2021-04-19 19:45:00|6666.9|6664.1|6670.4|6667.6|6670.5|6667.7|6664.9|6662.1|420
1618861800000|2021-04-19 19:50:00|6670|6667.2|6671.5|6668.7|6672.5|6669.7|6669.5|6666.7|99
1618862100000|2021-04-19 19:55:00|6671.4|6668.6|6675.9|6673.1|6676.2|6673.4|6671.4|6668.6|302
1618862400000|2021-04-19 20:00:00|6676|6673.2|6673|6670.2|6676.2|6673.4|6672.8|6670|135
1618862700000|2021-04-19 20:05:00|6673.1|6670.3|6673.1|6670.3|6674|6671.2|6672|6669.2|101
1618863000000|2021-04-19 20:10:00|6673.5|6670.7|6672.5|6669.7|6674|6671.2|6670.8|6668|112
1618863300000|2021-04-19 20:15:00|6672.6|6669.8|6670.5|6667.7|6673.1|6670.3|6669.8|6667|105
1618863600000|2021-04-19 20:20:00|6670.8|6668|6670.3|6667.5|6670.8|6668|6667.8|6665|373
1618863900000|2021-04-19 20:25:00|6670.7|6667.9|6670.3|6667.5|6671.5|6668.7|6669.8|6667|25
1618864200000|2021-04-19 20:30:00|6670.5|6667.7|6671|6668.2|6672.3|6669.5|6670|6667.2|48
1618864500000|2021-04-19 20:35:00|6670.8|6668|6667.3|6664.5|6671.3|6668.5|6665.8|6663|109
1618864800000|2021-04-19 20:40:00|6666.9|6664.1|6672.6|6669.8|6672.6|6669.8|6666.4|6663.6|128
1618865100000|2021-04-19 20:45:00|6672.1|6669.3|6668.4|6665.6|6674.4|6671.6|6668.3|6665.5|345
1618865400000|2021-04-19 20:50:00|6668.8|6666|6670.4|6667.6|6671.6|6668.8|6668.8|6666|120
1618865700000|2021-04-19 20:55:00|6670.8|6668|6674|6670|6678.5|6672.8|6669.3|6664.2|105
1618866000000|2021-04-19 21:00:00|6676.5|6666.5|6680.2|6670.2|6680.2|6672|6673.7|6666.5|14
1618866300000|2021-04-19 21:05:00|6679.7|6669.7|6677|6667|6679.7|6669.7|6676.5|6666.5|2
1618866600000|2021-04-19 21:10:00|6676.9|6666.9|6677.5|6667.5|6679.5|6670.7|6674.5|6666.5|0
1618866900000|2021-04-19 21:15:00|6674.3|6670.3|6677|6667|6677.5|6670.3|6674|6666.8|0
1618867200000|2021-04-19 21:20:00|6676.8|6666.8|6677|6667|6678|6671|6674.3|6665.6|2
1618867500000|2021-04-19 21:25:00|6676.5|6666.5|6675.3|6671.3|6677.5|6671.3|6674.6|6666.5|2
1618867800000|2021-04-19 21:30:00|6676.7|6673.9|6678|6668|6678|6673.9|6676.7|6668|6
1618868100000|2021-04-19 21:35:00|6677.5|6667.5|6678.5|6668.5|6678.5|6670|6674|6667.1|3
1618868400000|2021-04-19 21:40:00|||||||||4
1618868700000|2021-04-19 21:45:00|||||||||4
1618869000000|2021-04-19 21:50:00|6678.4|6668.4|6676.9|6666.9|6678.4|6671.3|6674.9|6665.9|4
1618869300000|2021-04-19 21:55:00|6676.3|6666.3|6675.4|6665.4|6676.4|6666.4|6675.3|6665.3|3
1618876800000|2021-04-20 00:00:00|6679.2|6676.4|6677|6674.2|6682.8|6679.4|6675.2|6671.3|152
1618877100000|2021-04-20 00:05:00|6676.7|6673.9|6676.2|6673.4|6679.7|6676.9|6675|6672.1|58
1618877400000|2021-04-20 00:10:00|6676|6673.2|6675.3|6672.5|6680.8|6678|6675.3|6672.5|356
1618877700000|2021-04-20 00:15:00|6675.4|6672.6|6672.3|6669.5|6677.4|6674.1|6672|6668.7|54
1618878000000|2021-04-20 00:20:00|6672.4|6669.6|6672.3|6669.5|6674.4|6671.5|6672.3|6669|21
1618878300000|2021-04-20 00:25:00|6672.4|6669.6|6672.3|6669.5|6674.4|6671.6|6672.3|6669.5|21
1618878600000|2021-04-20 00:30:00|6672.4|6669.6|6676.3|6673.5|6677.3|6674.5|6672.3|6669.5|16
1618878900000|2021-04-20 00:35:00|6676|6673.2|6674.9|6672.1|6676|6673.2|6674.8|6672|94
1618879200000|2021-04-20 00:40:00|6675.3|6672.5|6676.4|6673.6|6677.6|6674.8|6674.8|6672|15
1618879500000|2021-04-20 00:45:00|6676.3|6673.5|6681.3|6678.5|6681.4|6678.6|6676.3|6673.5|17
1618879800000|2021-04-20 00:50:00|6680.9|6678.1|6682.9|6680.1|6684.9|6682.1|6680.9|6678.1|48
1618880100000|2021-04-20 00:55:00|6683.2|6680.4|6682.5|6679.7|6685.2|6682.4|6681.9|6679.1|52
1618880400000|2021-04-20 01:00:00|6682.4|6679.6|6681.9|6679.1|6683.2|6680.4|6678.2|6675.4|106
1618880700000|2021-04-20 01:05:00|6683|6679|6679.5|6676.7|6683|6679.7|6678.9|6676.1|34
1618881000000|2021-04-20 01:10:00|6680.4|6677.6|6680.4|6677.6|6680.5|6677.7|6676.2|6673.4|117
1618881300000|2021-04-20 01:15:00|6680.2|6677.4|6673.2|6670.4|6681.5|6678.7|6673.2|6670.4|98
1618881600000|2021-04-20 01:20:00|6672.9|6670.1|6660.4|6657.6|6672.9|6670.1|6658.4|6655.6|337
1618881900000|2021-04-20 01:25:00|6660.5|6657.7|6666.2|6663.4|6667.8|6665|6660|6657.2|193
1618882200000|2021-04-20 01:30:00|6665.8|6663|6672.1|6669.3|6675.3|6672.5|6665.3|6662.5|182
1618882500000|2021-04-20 01:35:00|6672.5|6669.7|6670.1|6667.3|6672.6|6669.8|6669.6|6666.8|33
1618882800000|2021-04-20 01:40:00|6669.6|6666.8|6671.6|6668.8|6673|6670.2|6669.5|6666.7|89
1618883100000|2021-04-20 01:45:00|6671.5|6668.7|6679.5|6676.7|6679.8|6677|6670.2|6667.4|144
1618883400000|2021-04-20 01:50:00|6679.2|6676.4|6680.8|6678|6682.8|6680|6677|6674.2|157
1618883700000|2021-04-20 01:55:00|6680.7|6677.9|6694.8|6692|6695.8|6693|6680.3|6677.5|403
1618884000000|2021-04-20 02:00:00|6695|6692.2|6703.2|6700.4|6705.5|6702.6|6695|6692.2|2242
1618884300000|2021-04-20 02:05:00|6702.9|6700.1|6698.9|6696.1|6705.2|6702.4|6697.2|6694.4|416
1618884600000|2021-04-20 02:10:00|6699.2|6696.4|6695.7|6692.9|6700.9|6698.1|6694.9|6692.1|274
1618884900000|2021-04-20 02:15:00|6695.2|6692.4|6702.1|6699.3|6706.2|6703.4|6694.6|6691.8|227
1618885200000|2021-04-20 02:20:00|6701.7|6698.9|6703.9|6701.1|6705.8|6702.9|6699.7|6696.9|225
1618885500000|2021-04-20 02:25:00|6704.4|6701.6|6708.4|6705.6|6712.4|6709.6|6703.4|6700.6|169
1618885800000|2021-04-20 02:30:00|6708.7|6705.9|6710.3|6707.5|6713|6710.2|6706.3|6703.5|113
1618886100000|2021-04-20 02:35:00|6709.8|6707|6709.3|6706.5|6712|6709.2|6709.3|6706.5|45
1618886400000|2021-04-20 02:40:00|6709.7|6706.9|6711.8|6709|6712|6709.2|6704.1|6701.3|214
1618886700000|2021-04-20 02:45:00|6712|6709.2|6712|6709.2|6713.3|6710.5|6708.7|6705.9|253
1618887000000|2021-04-20 02:50:00|6711.8|6709|6704.8|6702|6711.8|6709|6704.8|6702|45
1618887300000|2021-04-20 02:55:00|6706.3|6703.5|6704.3|6701.5|6706.8|6704|6703.8|6701|55
1618887600000|2021-04-20 03:00:00|6704|6701.2|6705.7|6702.9|6707.8|6705|6702.8|6700|66
1618887900000|2021-04-20 03:05:00|6705.3|6702.5|6713.3|6710.5|6713.3|6710.5|6704.7|6701.9|75
1618888200000|2021-04-20 03:10:00|6714.1|6711.3|6725.1|6722.3|6725.4|6722.6|6713.1|6710.3|349
1618888500000|2021-04-20 03:15:00|6725.3|6722.5|6727.1|6724.3|6727.3|6724.5|6721.3|6718.5|203
1618888800000|2021-04-20 03:20:00|6727.4|6724.6|6724.9|6722.1|6728.6|6725.8|6721.3|6718.5|163
1618889100000|2021-04-20 03:25:00|6725.3|6722.5|6718.6|6715.8|6725.3|6722.5|6716.8|6714|579
1618889400000|2021-04-20 03:30:00|6718.5|6715.7|6725.6|6722.8|6727.6|6724.8|6716.8|6714|345
1618889700000|2021-04-20 03:35:00|6725.9|6723.1|6720.9|6718.1|6726.9|6724.1|6720|6717.2|142
1618890000000|2021-04-20 03:40:00|6721|6718.2|6721.9|6719.1|6723.5|6720.7|6720.9|6718.1|12
1618890300000|2021-04-20 03:45:00|6721.5|6718.7|6722.2|6719.4|6724|6721.2|6721.5|6718.7|56
1618890600000|2021-04-20 03:50:00|6722.3|6719.5|6722.2|6719.4|6723.5|6720.7|6722|6719.2|6
1618890900000|2021-04-20 03:55:00|6722.9|6720.1|6720.5|6717.7|6722.9|6720.1|6719.9|6717.1|8
1618891200000|2021-04-20 04:00:00|6720.2|6717.4|6717.9|6715.1|6720.2|6717.4|6716.9|6714.1|127
1618891500000|2021-04-20 04:05:00|6718.2|6715.4|6716.1|6713.3|6718.2|6715.4|6714.9|6712.1|210
1618891800000|2021-04-20 04:10:00|6716.3|6713.5|6714.1|6711.3|6716.3|6713.5|6714.1|6711.3|27
1618892100000|2021-04-20 04:15:00|6713.6|6710.8|6718.1|6715.3|6718.1|6715.3|6713.6|6710.8|26
1618892400000|2021-04-20 04:20:00|6717.6|6714.8|6719.4|6716.6|6719.4|6716.6|6716.1|6713.3|623
1618892700000|2021-04-20 04:25:00|6719.9|6717.1|6721.8|6719|6722.8|6720|6717.8|6715|277
1618893000000|2021-04-20 04:30:00|6721.9|6719.1|6724.4|6721.6|6725.8|6723|6721.6|6718.8|111
1618893300000|2021-04-20 04:35:00|6724.8|6722|6726.7|6723.9|6729.8|6727|6724.2|6721.4|786
1618893600000|2021-04-20 04:40:00|6726.8|6724|6729.1|6726.3|6731.5|6728.7|6725.7|6722.4|251
1618893900000|2021-04-20 04:45:00|6729.6|6726.8|6727|6724.2|6729.6|6726.8|6726.7|6723.9|69
1618894200000|2021-04-20 04:50:00|6727.3|6724.5|6730|6727.2|6731.5|6728.7|6726.8|6724|189
1618894500000|2021-04-20 04:55:00|6729.8|6727|6729.8|6727|6731|6728.2|6728.3|6725.5|21
1618894800000|2021-04-20 05:00:00|6729.7|6726.9|6732.8|6730|6733.1|6730.3|6728.8|6726|174
1618895100000|2021-04-20 05:05:00|6732.6|6729.8|6732.6|6729.8|6732.8|6730|6731.1|6728.3|36
1618895400000|2021-04-20 05:10:00|6732.1|6729.3|6729.1|6726.3|6732.6|6729.8|6726.8|6724|371
1618895700000|2021-04-20 05:15:00|6728.8|6726|6727.8|6725|6731.8|6729|6727.6|6724.4|43
1618896000000|2021-04-20 05:20:00|6727.9|6725.1|6728.6|6725.8|6730.4|6727.6|6727.6|6724.8|57
1618896300000|2021-04-20 05:25:00|6728.3|6725.5|6727.5|6724.7|6728.3|6725.5|6724.5|6721.7|407
1618896600000|2021-04-20 05:30:00|6727.3|6724.5|6731.2|6728.4|6731.7|6728.9|6723.1|6720.3|988
1618896900000|2021-04-20 05:35:00|6731.1|6728.3|6721.2|6718.4|6731.2|6728.4|6721.2|6718.4|183
1618897200000|2021-04-20 05:40:00|6721.6|6718.8|6723.6|6720.8|6723.7|6720.9|6720.7|6717.9|113
1618897500000|2021-04-20 05:45:00|6723.7|6720.9|6726.6|6723.8|6727.6|6724.8|6722.1|6719.3|245
1618897800000|2021-04-20 05:50:00|6727.1|6724.3|6729.4|6726.6|6731.1|6728.3|6725.1|6722.3|411
1618898100000|2021-04-20 05:55:00|6729.2|6726.4|6741.9|6739.1|6742.1|6739.3|6728.4|6725.6|756
1618898400000|2021-04-20 06:00:00|6742.4|6739.6|6750.3|6747.5|6750.3|6747.5|6742.1|6739.3|693
1618898700000|2021-04-20 06:05:00|6749.7|6746.9|6748|6745.2|6750.5|6747.7|6745.1|6742.3|590
1618899000000|2021-04-20 06:10:00|6747.8|6745|6745.7|6742.9|6748.5|6745.7|6745|6742.2|184
1618899300000|2021-04-20 06:15:00|6745.5|6742.7|6740.7|6737.9|6747.7|6744.9|6736.5|6733.7|656
1618899600000|2021-04-20 06:20:00|6740.5|6737.7|6734.8|6732|6742.3|6739.5|6732.3|6729.5|959
1618899900000|2021-04-20 06:25:00|6735|6732.2|6733|6730.2|6736.8|6734|6728|6725.2|934
1618900200000|2021-04-20 06:30:00|6733.1|6730.3|6732.2|6729.4|6734.7|6731.9|6726|6723.2|367
1618900500000|2021-04-20 06:35:00|6732.5|6729.7|6726.9|6724.1|6732.5|6729.7|6725.7|6722.9|408
1618900800000|2021-04-20 06:40:00|6726.5|6723.7|6726.2|6723.4|6729|6726.2|6721.9|6719.1|806
1618901100000|2021-04-20 06:45:00|6725.8|6723|6729|6726.2|6730.2|6727.4|6723.5|6720.7|1611
1618901400000|2021-04-20 06:50:00|6728.3|6725.5|6716.8|6714|6728.3|6725.5|6716.3|6713.5|1446
1618901700000|2021-04-20 06:55:00|6717.2|6714.4|6727|6724.2|6727.7|6724.9|6717.2|6714.4|1455
1618902000000|2021-04-20 07:00:00|6727.2|6724.4|6734.2|6731.4|6736.5|6733.7|6725.9|6723.1|1270
1618902300000|2021-04-20 07:05:00|6734|6731.2|6732|6729.2|6734|6731.2|6724.9|6722.1|447
1618902600000|2021-04-20 07:10:00|6731.7|6728.9|6718|6715.2|6736.1|6732.9|6718|6715.2|727
1618902900000|2021-04-20 07:15:00|6718.5|6715.7|6713|6710.2|6721.9|6719.1|6711.4|6708.6|1582
1618903200000|2021-04-20 07:20:00|6713.4|6710.6|6720.4|6717.6|6727.7|6721.4|6712.9|6710.1|615
1618903500000|2021-04-20 07:25:00|6719.4|6716.6|6729|6726.2|6729|6726.2|6718.9|6716.1|336
1618903800000|2021-04-20 07:30:00|6730|6727.2|6729.8|6727|6734.5|6731.7|6728.3|6725.5|476
1618904100000|2021-04-20 07:35:00|6730.8|6728|6739.3|6736.5|6741|6738.2|6727.5|6724.7|691
1618904400000|2021-04-20 07:40:00|6739.5|6736.7|6745.3|6742.5|6747.9|6745.1|6739|6736.2|2502
1618904700000|2021-04-20 07:45:00|6745.4|6742.6|6738.3|6735.5|6747.9|6745.1|6736.8|6734|1539
1618905000000|2021-04-20 07:50:00|6738.1|6735.3|6742.4|6739.6|6746.9|6744.1|6737.6|6734.8|1573
1618905300000|2021-04-20 07:55:00|6742.5|6739.7|6748|6745.2|6749.9|6747.1|6738.9|6736.1|1260
1618905600000|2021-04-20 08:00:00|6748.3|6745.5|6745|6742.2|6753.2|6750.4|6739.5|6736.7|2231
1618905900000|2021-04-20 08:05:00|6745.4|6742.6|6750.9|6748.1|6753.5|6750.7|6741.9|6739.1|797
1618906200000|2021-04-20 08:10:00|6751.2|6748.4|6747.2|6744.4|6752.4|6749.6|6743.2|6740.4|2306
1618906500000|2021-04-20 08:15:00|6747.4|6744.6|6745.2|6742.4|6750.1|6747.3|6740.2|6737.4|1323
1618906800000|2021-04-20 08:20:00|6744.7|6741.9|6747.2|6744.4|6749.8|6747|6739.8|6737|967
1618907100000|2021-04-20 08:25:00|6747.7|6744.9|6750.1|6747.3|6752.1|6749.3|6743.6|6740.8|4071
1618907400000|2021-04-20 08:30:00|6749.1|6746.3|6738|6735.2|6755.8|6753|6737.8|6735|4934
1618907700000|2021-04-20 08:35:00|6738.3|6735.5|6758.5|6755.7|6760.6|6757.8|6737.2|6734.4|3403
1618908000000|2021-04-20 08:40:00|6757.6|6754.8|6745.3|6742.5|6759.5|6756.7|6743.2|6740.4|1646
1618908300000|2021-04-20 08:45:00|6745.2|6742.4|6750.3|6747.5|6751.3|6748.5|6741.2|6738.4|755
1618908600000|2021-04-20 08:50:00|6750.7|6747.9|6749.2|6746.4|6755.8|6753|6744.8|6742|1204
1618908900000|2021-04-20 08:55:00|6749.3|6746.5|6757.1|6754.3|6758.8|6756|6749.2|6746.4|1212
1618909200000|2021-04-20 09:00:00|6757.4|6754.6|6749.4|6746.6|6760.8|6758|6744.9|6742.1|4796
1618909500000|2021-04-20 09:05:00|6748.9|6746.1|6748.3|6745.5|6752.9|6750.1|6745.8|6743|546
1618909800000|2021-04-20 09:10:00|6748.2|6745.4|6742.2|6739.4|6748.3|6745.5|6741.2|6738.4|334
1618910100000|2021-04-20 09:15:00|6741.2|6738.4|6733.8|6731|6745.7|6742.9|6732.2|6729.4|592
1618910400000|2021-04-20 09:20:00|6733.5|6730.7|6736.2|6733.4|6739.2|6736.4|6732.8|6730|494
1618910700000|2021-04-20 09:25:00|6735.8|6733|6726.8|6724|6736.3|6733.5|6723.8|6721|848
1618911000000|2021-04-20 09:30:00|6725.8|6723|6719.2|6716.4|6726.8|6724|6715.8|6713|758
1618911300000|2021-04-20 09:35:00|6719.4|6716.6|6732.4|6729.6|6733.7|6730.9|6719.2|6716.4|1334
1618911600000|2021-04-20 09:40:00|6732.2|6729.4|6726.6|6723.8|6735.1|6732.3|6723.2|6720.4|1002
1618911900000|2021-04-20 09:45:00|6726.1|6723.3|6724.1|6721.3|6726.6|6723.8|6720.1|6717.3|509
1618912200000|2021-04-20 09:50:00|6723.3|6720.5|6725.9|6723.1|6728.3|6725.5|6722.1|6719.3|213
1618912500000|2021-04-20 09:55:00|6726.3|6723.5|6724.4|6721.6|6726.8|6724|6721.1|6718.3|219
1618912800000|2021-04-20 10:00:00|6724.8|6722|6721.6|6718.8|6726.3|6723.5|6719.1|6716.3|343
1618913100000|2021-04-20 10:05:00|6721.8|6719|6721.6|6718.8|6721.8|6719|6716.1|6713.3|1072
1618913400000|2021-04-20 10:10:00|6721.3|6718.5|6729.7|6726.9|6729.8|6727|6721.1|6718.3|1347
1618913700000|2021-04-20 10:15:00|6730|6727.2|6726.9|6724.1|6732|6729.2|6726.4|6723.6|333
1618914000000|2021-04-20 10:20:00|6726.5|6723.7|6724.9|6722.1|6730.5|6727.7|6720.4|6717.6|808
1618914300000|2021-04-20 10:25:00|6725.7|6722.9|6727.4|6724.6|6730.1|6727.3|6724.9|6722.1|525
1618914600000|2021-04-20 10:30:00|6727|6724.2|6724|6721.2|6731.4|6728.6|6722|6719.2|183
1618914900000|2021-04-20 10:35:00|6724.9|6722.1|6726.2|6723.4|6727.4|6724.6|6720.4|6717.6|666
1618915200000|2021-04-20 10:40:00|6725.7|6722.9|6708.4|6705.6|6726.7|6723.9|6704.8|6702|2065
1618915500000|2021-04-20 10:45:00|6708.1|6705.3|6700.9|6698.1|6708.1|6705.3|6700.1|6697.3|1784
1618915800000|2021-04-20 10:50:00|6701.1|6698.3|6703.3|6700.5|6705.4|6702.6|6700|6697.2|618
1618916100000|2021-04-20 10:55:00|6702.6|6699.8|6693.1|6690.3|6703.1|6700.3|6691.5|6688.7|1463
1618916400000|2021-04-20 11:00:00|6692.8|6690|6686.6|6683.8|6696|6693.2|6679.9|6677.1|2763
1618916700000|2021-04-20 11:05:00|6686.2|6683.4|6683.5|6680.7|6686.7|6683.9|6671.5|6666.6|3456
1618917000000|2021-04-20 11:10:00|6683.2|6680.4|6677.8|6675|6683.2|6680.4|6671.8|6669|1157
1618917300000|2021-04-20 11:15:00|6677.1|6674.3|6677.2|6674.4|6679.8|6677|6671.8|6669|1427
1618917600000|2021-04-20 11:20:00|6677|6674.2|6681.9|6679.1|6688.9|6686.1|6675.5|6672.7|1021
1618917900000|2021-04-20 11:25:00|6682|6679.2|6693.5|6690.7|6694.5|6691.7|6679.5|6676.7|835
1618918200000|2021-04-20 11:30:00|6693.1|6690.3|6688.5|6685.7|6694.5|6691.7|6684.9|6682.1|506
1618918500000|2021-04-20 11:35:00|6689|6686.2|6693.3|6690.5|6695.8|6693|6686.6|6683.8|1226
1618918800000|2021-04-20 11:40:00|6693|6690.2|6697.8|6695|6698.8|6696|6693|6690.2|1065
1618919100000|2021-04-20 11:45:00|6697.5|6694.7|6696.5|6693.7|6697.5|6694.7|6692.5|6689.7|426
1618919400000|2021-04-20 11:50:00|6697|6694.2|6694.5|6691.7|6697.8|6695|6692.8|6690|697
1618919700000|2021-04-20 11:55:00|6694.3|6691.5|6699|6696.2|6700.8|6698|6694|6691.2|325
1618920000000|2021-04-20 12:00:00|6698.8|6696|6692.1|6689.3|6700|6697.2|6689.8|6687|648
1618920300000|2021-04-20 12:05:00|6692.5|6689.7|6694.1|6691.3|6694.1|6691.3|6684.5|6681.7|999
1618920600000|2021-04-20 12:10:00|6693.9|6691.1|6705.1|6702.3|6706.6|6703.8|6693.6|6690.8|876
1618920900000|2021-04-20 12:15:00|6704.7|6701.9|6712.4|6709.6|6717.4|6714.6|6704.2|6701.4|685
1618921200000|2021-04-20 12:20:00|6712.7|6709.9|6700.6|6697.8|6714.2|6711.4|6699.6|6696.8|824
1618921500000|2021-04-20 12:25:00|6700.7|6697.9|6700.1|6697.3|6704.6|6701.8|6696.1|6693.3|1046
1618921800000|2021-04-20 12:30:00|6700.3|6697.5|6711.7|6708.9|6712.7|6709.9|6700.3|6697.5|1016
1618922100000|2021-04-20 12:35:00|6711.4|6708.6|6704|6701.2|6713.3|6710.5|6704|6701.2|752
1618922400000|2021-04-20 12:40:00|6703.3|6700.5|6699.5|6696.7|6706.3|6703.5|6697|6694.2|662
1618922700000|2021-04-20 12:45:00|6699|6696.2|6700.8|6698|6703|6700.2|6697|6694.2|763
1618923000000|2021-04-20 12:50:00|6701|6698.2|6702.3|6699.5|6703.7|6700.9|6697.7|6694.9|810
1618923300000|2021-04-20 12:55:00|6702.2|6699.4|6702.9|6700.1|6704.3|6701.5|6699.7|6696.9|345
1618923600000|2021-04-20 13:00:00|6702.3|6699.5|6694.5|6691.7|6708.9|6706.1|6687.8|6685|2017
1618923900000|2021-04-20 13:05:00|6694.2|6691.4|6706.3|6703.5|6714.9|6712.1|6691|6688.2|1549
1618924200000|2021-04-20 13:10:00|6706.4|6703.6|6714.9|6712.1|6718.6|6715.8|6706.4|6703.6|1642
1618924500000|2021-04-20 13:15:00|6715.3|6712.5|6705.9|6703.1|6716.8|6714|6694.3|6691.5|1227
1618924800000|2021-04-20 13:20:00|6706.6|6703.8|6693.8|6691|6710.1|6707.3|6692.3|6689.5|1212
1618925100000|2021-04-20 13:25:00|6693.9|6691.1|6690.9|6688.1|6702.5|6699.7|6689.5|6686.7|1964
1618925400000|2021-04-20 13:30:00|6690.5|6687.7|6700.2|6697.4|6701.5|6698.7|6687.3|6684.5|1542
1618925700000|2021-04-20 13:35:00|6700.5|6697.7|6688.2|6685.4|6701.2|6698.4|6687.2|6684.4|862
1618926000000|2021-04-20 13:40:00|6687.7|6684.9|6691.4|6688.6|6697.5|6694.7|6679.2|6676.4|1398
1618926300000|2021-04-20 13:45:00|6691.5|6688.7|6685.4|6682.6|6694.9|6692.1|6677.2|6674.4|1578
1618926600000|2021-04-20 13:50:00|6685|6682.2|6681.5|6678.7|6687.4|6684.6|6669.9|6667.1|3592
1618926900000|2021-04-20 13:55:00|6681.8|6679|6686.8|6684|6695.1|6692.3|6680.4|6677.6|1275
1618927200000|2021-04-20 14:00:00|6687.1|6684.3|6675.8|6673|6696.1|6693.3|6674.8|6672|2358
1618927500000|2021-04-20 14:05:00|6676.2|6673.4|6689.8|6687|6690.8|6688|6673.8|6671|1077
1618927800000|2021-04-20 14:10:00|6690.5|6687.7|6683.5|6680.7|6698.7|6695.9|6678.8|6676|1090
1618928100000|2021-04-20 14:15:00|6684.2|6681.4|6682.3|6679.5|6689.8|6687|6678.2|6675.4|1001
1618928400000|2021-04-20 14:20:00|6681.8|6679|6684.3|6681.5|6687.2|6684.4|6675.8|6673|1008
1618928700000|2021-04-20 14:25:00|6684|6681.2|6691.4|6688.6|6694.4|6691.6|6678.5|6675.7|968
1618929000000|2021-04-20 14:30:00|6691.3|6688.5|6674.2|6671.4|6692.3|6689.5|6674.2|6671.4|1153
1618929300000|2021-04-20 14:35:00|6674.4|6671.6|6649.4|6646.6|6676.8|6674|6645.4|6642.6|4978
1618929600000|2021-04-20 14:40:00|6649.8|6647|6636.4|6633.6|6649.8|6647|6634.4|6631.6|4625
1618929900000|2021-04-20 14:45:00|6636.3|6633.5|6583.8|6581|6636.3|6633.5|6582.1|6579.3|8110
1618930200000|2021-04-20 14:50:00|6583.6|6580.8|6533.2|6530.4|6585.1|6582.3|6530.9|6528.1|9455
1618930500000|2021-04-20 14:55:00|6532.9|6530.1|6541.8|6539|6569.1|6566.3|6509.2|6506.4|8460
1618930800000|2021-04-20 15:00:00|6542.2|6539.4|6554.5|6551.7|6554.5|6551.7|6513.8|6511|6103
1618931100000|2021-04-20 15:05:00|6554.8|6552|6534.6|6531.8|6554.8|6552|6525.5|6522.7|3295
1618931400000|2021-04-20 15:10:00|6534.5|6531.7|6553.7|6550.9|6557.7|6554.9|6524.8|6522|5161
1618931700000|2021-04-20 15:15:00|6554.1|6551.3|6539.2|6536.4|6562|6559.2|6535.8|6533|3346
1618932000000|2021-04-20 15:20:00|6539.4|6536.6|6532.7|6529.9|6541.6|6538.8|6527.1|6524.3|3263
1618932300000|2021-04-20 15:25:00|6532.9|6530.1|6529|6526.2|6545.6|6542.8|6518.4|6515.6|7853
1618932600000|2021-04-20 15:30:00|6528.6|6525.8|6549.4|6546.6|6556.5|6553.7|6526.1|6523.3|4608
1618932900000|2021-04-20 15:35:00|6549.8|6547|6559.3|6556.5|6561.9|6559.1|6544.9|6542.1|3586
1618933200000|2021-04-20 15:40:00|6560.3|6557.5|6590|6587.2|6596.9|6594.1|6558.3|6555.5|6291
1618933500000|2021-04-20 15:45:00|6589.9|6587.1|6586.2|6583.4|6595.5|6592.7|6572.9|6570.1|2311
1618933800000|2021-04-20 15:50:00|6586.6|6583.8|6590|6587.2|6592.4|6589.6|6580.6|6577.8|749
1618934100000|2021-04-20 15:55:00|6589.5|6586.7|6590.1|6587.3|6591.9|6589.1|6583.5|6580.7|889
1618934400000|2021-04-20 16:00:00|6590|6587.2|6584.4|6581.6|6597.1|6594.3|6583.9|6581.1|1843
1618934700000|2021-04-20 16:05:00|6584.7|6581.9|6571.7|6568.9|6589.2|6586.4|6569.9|6567.1|2373
1618935000000|2021-04-20 16:10:00|6571.4|6568.6|6591.3|6588.5|6592.3|6589.5|6570.2|6567.4|1567
1618935300000|2021-04-20 16:15:00|6591.2|6588.4|6598|6595.2|6602|6599.2|6586.2|6583.4|1598
1618935600000|2021-04-20 16:20:00|6598.1|6595.3|6601.8|6599|6607.5|6604.7|6598.1|6595.3|2626
1618935900000|2021-04-20 16:25:00|6603.2|6600.4|6597.2|6594.4|6609.2|6606.4|6594.8|6592|786
1618936200000|2021-04-20 16:30:00|6597|6594.2|6588.8|6586|6601.3|6598.5|6586.5|6583.7|815
1618936500000|2021-04-20 16:35:00|6589.2|6586.4|6589|6586.2|6595.2|6592.4|6584.8|6582|481
1618936800000|2021-04-20 16:40:00|6589.2|6586.4|6587.2|6584.4|6595.7|6592.9|6582|6579.2|631
1618937100000|2021-04-20 16:45:00|6587.7|6584.9|6582.2|6579.4|6587.7|6584.9|6578.7|6575.9|889
1618937400000|2021-04-20 16:50:00|6582.7|6579.9|6578.2|6575.4|6584.2|6581.4|6577.2|6574.4|573
1618937700000|2021-04-20 16:55:00|6578.1|6575.3|6590|6587.2|6594.3|6591.5|6578.1|6575.3|819
1618938000000|2021-04-20 17:00:00|6589.5|6586.7|6587.8|6585|6596.8|6594|6587.8|6585|601
1618938300000|2021-04-20 17:05:00|6588.1|6585.3|6593.1|6590.3|6597.8|6595|6586.1|6583.3|683
1618938600000|2021-04-20 17:10:00|6592.8|6590|6606.4|6603.6|6609.4|6606.1|6592.1|6589.3|1180
1618938900000|2021-04-20 17:15:00|6606.3|6603.5|6599.2|6596.4|6610|6607.2|6595.5|6592.7|1006
1618939200000|2021-04-20 17:20:00|6599.4|6596.6|6596.2|6593.4|6603.1|6600.3|6594.1|6591.3|677
1618939500000|2021-04-20 17:25:00|6596.6|6593.8|6587.8|6585|6597.6|6594.8|6581.6|6578.8|1619
1618939800000|2021-04-20 17:30:00|6587.5|6584.7|6596.9|6594.1|6600.5|6597.7|6586.8|6584|940
1618940100000|2021-04-20 17:35:00|6597.2|6594.4|6597.9|6595.1|6599.1|6596.3|6594.7|6591.9|494
1618940400000|2021-04-20 17:40:00|6597.6|6594.8|6595.6|6592.8|6597.7|6594.9|6587.4|6584.6|566
1618940700000|2021-04-20 17:45:00|6595.4|6592.6|6601.7|6598.9|6603.1|6600.3|6593.7|6590.9|401
1618941000000|2021-04-20 17:50:00|6602.1|6599.3|6593.6|6590.8|6602.3|6599.5|6590.6|6587.8|745
1618941300000|2021-04-20 17:55:00|6593.2|6590.4|6596.5|6593.7|6599.7|6596.9|6593.1|6590.3|741
1618941600000|2021-04-20 18:00:00|6597.2|6594.4|6598.3|6595.5|6605.7|6602.9|6593.2|6590.4|694
1618941900000|2021-04-20 18:05:00|6597.8|6595|6596.9|6594.1|6599|6596.2|6594.5|6591.7|1137
1618942200000|2021-04-20 18:10:00|6597.3|6594.5|6592.3|6589.5|6597.4|6594.6|6588.7|6585.9|876
1618942500000|2021-04-20 18:15:00|6592|6589.2|6604.8|6602|6607.3|6604.5|6591.3|6588.5|2101
1618942800000|2021-04-20 18:20:00|6604.7|6601.9|6597.8|6595|6608.8|6606|6593.3|6590.5|1125
1618943100000|2021-04-20 18:25:00|6597.4|6594.6|6616.3|6613.5|6616.3|6613.5|6589.9|6587.1|6430
1618943400000|2021-04-20 18:30:00|6616.8|6614|6599.1|6596.3|6617.3|6614.5|6598.6|6595.8|2636
1618943700000|2021-04-20 18:35:00|6599.3|6596.5|6597.6|6594.8|6602.8|6600|6597.1|6594.3|1130
1618944000000|2021-04-20 18:40:00|6597.3|6594.5|6599.8|6597|6602.3|6599.5|6596.1|6593.3|1195
1618944300000|2021-04-20 18:45:00|6599.6|6596.8|6602.3|6599.5|6603.9|6601.1|6598.3|6595.5|557
1618944600000|2021-04-20 18:50:00|6603.9|6601.1|6603.6|6600.8|6607.2|6604.4|6603.2|6600.4|184
1618944900000|2021-04-20 18:55:00|6602.5|6599.7|6604.4|6601.6|6604.4|6601.6|6602.2|6599.4|268
1618945200000|2021-04-20 19:00:00|6605.2|6602.4|6604.2|6601.4|6607.9|6605.1|6602.4|6599.6|396
1618945500000|2021-04-20 19:05:00|6603.4|6600.6|6604.6|6601.8|6604.6|6601.8|6602.6|6599.8|299
1618945800000|2021-04-20 19:10:00|6604.4|6601.6|6604.6|6601.8|6604.6|6601.8|6602.6|6599.8|162
1618946100000|2021-04-20 19:15:00|6604.2|6601.4|6604.2|6601.4|6604.6|6601.8|6602.6|6599.8|301
1618946400000|2021-04-20 19:20:00|6602.8|6600|6604.2|6601.4|6607.2|6604.4|6602.2|6599.4|603
1618946700000|2021-04-20 19:25:00|6604.3|6601.5|6606.1|6603.3|6606.6|6603.8|6604.2|6601.4|203
1618947000000|2021-04-20 19:30:00|6605.7|6602.9|6603.2|6600.4|6605.7|6602.9|6601.8|6599|195
1618947300000|2021-04-20 19:35:00|6603.9|6601.1|6601.2|6598.4|6604.2|6601.4|6599.7|6596.9|152
1618947600000|2021-04-20 19:40:00|6602.2|6599.4|6602.7|6599.9|6604|6601.2|6600.8|6598|161
1618947900000|2021-04-20 19:45:00|6603|6600.2|6603.7|6600.9|6604.2|6601.4|6602.2|6599.4|86
1618948200000|2021-04-20 19:50:00|6603.5|6600.7|6601.3|6598.5|6604.8|6602|6601.2|6598.4|259
1618948500000|2021-04-20 19:55:00|6601.4|6598.6|6603.6|6600.8|6604.8|6602|6601.4|6598.6|142
1618948800000|2021-04-20 20:00:00|6603.1|6600.3|6603.3|6600.5|6604.1|6601.3|6600.3|6597.5|82
1618949100000|2021-04-20 20:05:00|6602.9|6600.1|6603.1|6600.3|6605.3|6602.5|6602.8|6600|188
1618949400000|2021-04-20 20:10:00|6602.8|6600|6600.1|6597.3|6604.1|6601.3|6599.1|6596.3|218
1618949700000|2021-04-20 20:15:00|6600.5|6597.7|6602.1|6599.3|6604.1|6601.3|6600.1|6597.3|230
1618950000000|2021-04-20 20:20:00|6602.2|6599.4|6603.5|6600.7|6603.5|6600.7|6602.1|6599.3|72
1618950300000|2021-04-20 20:25:00|6603|6600.2|6602.7|6598.7|6603.1|6600.3|6601.2|6597.7|130
1618950600000|2021-04-20 20:30:00|6605.6|6595.6|6585.7|6581.7|6605.6|6595.7|6582.6|6575.2|429
1618950900000|2021-04-20 20:35:00|6586.1|6582.1|6581.2|6578.4|6589.1|6586.3|6579.7|6573.8|251
1618951200000|2021-04-20 20:40:00|6581.8|6577.8|6582.6|6579.8|6586.7|6581.4|6580.7|6573.8|43
1618951500000|2021-04-20 20:45:00|6582.8|6580|6587.6|6584.8|6590.7|6586.8|6580.6|6574.7|127
1618951800000|2021-04-20 20:50:00|6587.9|6585.1|6581.1|6578.3|6590.6|6587.8|6581.1|6578.3|30
1618952100000|2021-04-20 20:55:00|6581.6|6578.8|6585.3|6581.3|6589.5|6582|6580.6|6577.7|39
1618952400000|2021-04-20 21:00:00|6585.7|6581.7|6584|6574|6589.7|6581.7|6581.5|6574|12
1618952700000|2021-04-20 21:05:00|6583.9|6573.9|6576|6572|6583.9|6576.1|6575.5|6570.6|25
1618953000000|2021-04-20 21:10:00|6575.3|6571.3|6580.1|6570.1|6582.6|6574|6575.3|6568|32
1618953300000|2021-04-20 21:15:00|6577.6|6573.6|6579.6|6575.6|6583.6|6576.6|6577.6|6572.6|0
1618953600000|2021-04-20 21:20:00|6580.4|6576.4|6583.6|6573.6|6583.6|6576.6|6579.6|6572.6|1
1618954800000|2021-04-20 21:40:00|6583.5|6573.5|6583.6|6573.6|6583.6|6573.6|6583.1|6573.1|7
1618955100000|2021-04-20 21:45:00|6583.5|6573.5|6586.1|6576.1|6586.1|6576.6|6580.6|6572.6|1
1618955400000|2021-04-20 21:50:00|6586.2|6576.2|6586.1|6576.1|6587.6|6577.6|6585.1|6575.1|1
1618955700000|2021-04-20 21:55:00|6586.5|6576.5|6588.6|6578.6|6590.1|6583.1|6583.6|6576.5|21
1618963200000|2021-04-21 00:00:00|6582.4|6578.4|6581.8|6579|6584.1|6581.3|6576.3|6572.7|108
1618963500000|2021-04-21 00:05:00|6581.9|6579.1|6583.3|6580.5|6589|6583.5|6575.8|6573|72
1618963800000|2021-04-21 00:10:00|6583.1|6580.3|6579.3|6576.5|6585.4|6582.1|6578.6|6575.4|64
1618964100000|2021-04-21 00:15:00|6578.8|6576|6578.9|6576.1|6583.3|6580.5|6578.3|6575.4|50
1618964400000|2021-04-21 00:20:00|6578.6|6575.8|6572.2|6569.4|6580.3|6577.5|6569.7|6566.9|47
1618964700000|2021-04-21 00:25:00|6572.7|6569.9|6572.7|6569.9|6577.2|6574.4|6570.6|6567.8|16
1618965000000|2021-04-21 00:30:00|6573.8|6571|6575.6|6572.8|6576.3|6573.1|6571.7|6568.9|165
1618965300000|2021-04-21 00:35:00|6574.2|6571.4|6579.6|6576.8|6579.6|6576.8|6574.2|6571.3|5
1618965600000|2021-04-21 00:40:00|6580.1|6577.3|6584.6|6581.8|6586.6|6583.8|6578.6|6575.8|83
1618965900000|2021-04-21 00:45:00|6584.8|6582|6593.8|6591|6593.8|6591|6584.8|6582|191
1618966200000|2021-04-21 00:50:00|6593.3|6590.5|6594.2|6591.4|6596.7|6593.9|6591.8|6588.9|176
1618966500000|2021-04-21 00:55:00|6593.8|6591|6595.2|6592.4|6596.7|6593.9|6592.8|6590|100
1618966800000|2021-04-21 01:00:00|6595.6|6592.8|6593.7|6590.9|6601.7|6598.9|6592.7|6589.9|213
1618967100000|2021-04-21 01:05:00|6593.6|6590.8|6583.9|6581.1|6594.2|6591.4|6583.8|6581|236
1618967400000|2021-04-21 01:10:00|6584.3|6581.5|6582.8|6580|6585.2|6582.4|6579.2|6576.4|151
1618967700000|2021-04-21 01:15:00|6582.7|6579.9|6581.5|6578.7|6583.2|6580.4|6576.7|6573.9|134
1618968000000|2021-04-21 01:20:00|6581.7|6578.9|6593.7|6590.9|6594.2|6591.4|6581.7|6578.9|197
1618968300000|2021-04-21 01:25:00|6592.7|6589.9|6585.1|6582.3|6592.7|6589.9|6585.1|6582.3|9
1618968600000|2021-04-21 01:30:00|6584.9|6582.1|6591.1|6588.3|6592.6|6589.8|6580.8|6578|72
1618968900000|2021-04-21 01:35:00|6591.5|6588.7|6587.5|6584.7|6592.5|6589.7|6584.1|6581.3|86
1618969200000|2021-04-21 01:40:00|6587.6|6584.8|6580.5|6577.7|6588.1|6585.3|6577.4|6574.6|140
1618969500000|2021-04-21 01:45:00|6579|6576.2|6585.1|6582.3|6586.7|6583.9|6574.1|6571.3|308
1618969800000|2021-04-21 01:50:00|6584.7|6581.9|6577.7|6574.9|6586.5|6583.7|6576.1|6573.3|113
1618970100000|2021-04-21 01:55:00|6578|6575.2|6559.6|6556.8|6578|6575.2|6554.6|6551.8|767
1618970400000|2021-04-21 02:00:00|6559.5|6556.7|6555.5|6552.7|6559.6|6556.8|6553.2|6550.4|362
1618970700000|2021-04-21 02:05:00|6555.1|6552.3|6540.1|6537.3|6556.7|6553.9|6539.1|6536.3|499
1618971000000|2021-04-21 02:10:00|6540.2|6537.4|6554.1|6551.3|6555.1|6552.3|6539.6|6536.8|188
1618971300000|2021-04-21 02:15:00|6553.6|6550.8|6552.7|6549.9|6557.1|6554.3|6549.1|6546.3|54
1618971600000|2021-04-21 02:20:00|6552.8|6550|6546.1|6543.3|6554.6|6551.8|6543.6|6540.8|432
1618971900000|2021-04-21 02:25:00|6545.7|6542.9|6548.1|6545.3|6549.1|6546.3|6545.4|6542.2|24
1618972200000|2021-04-21 02:30:00|6548.2|6545.4|6555|6552.2|6556.7|6553.9|6547.4|6544.6|184
1618972500000|2021-04-21 02:35:00|6555.5|6552.7|6560.2|6557.4|6562.8|6559.9|6554|6551.2|166
1618972800000|2021-04-21 02:40:00|6560.3|6557.5|6557.9|6555.1|6561.7|6558.9|6555.8|6553|73
1618973100000|2021-04-21 02:45:00|6558.3|6555.5|6562.8|6560|6562.8|6560|6557.7|6554.9|26
1618973400000|2021-04-21 02:50:00|6562.9|6560.1|6565.4|6562.6|6566.8|6564|6560.9|6558.1|115
1618973700000|2021-04-21 02:55:00|6565.8|6563|6560.6|6557.8|6565.9|6563.1|6560.6|6557.8|69
1618974000000|2021-04-21 03:00:00|6561.6|6558.8|6565.1|6562.3|6567.3|6564.5|6560.6|6557.8|21
1618974300000|2021-04-21 03:05:00|6564.6|6561.8|6566.8|6564|6567.3|6564.5|6562.3|6559.5|15
1618974600000|2021-04-21 03:10:00|6566.9|6564.1|6572.9|6570.1|6573.7|6570.9|6566.9|6564.1|88
1618974900000|2021-04-21 03:15:00|6573.5|6570.7|6566.2|6563.4|6574.9|6572.1|6564.7|6561.9|168
1618975200000|2021-04-21 03:20:00|6566.7|6563.9|6569.2|6566.4|6571.6|6568.8|6563.7|6560.9|128
1618975500000|2021-04-21 03:25:00|6570.1|6567.3|6560.6|6557.8|6570.4|6567.6|6560|6557.2|88
1618975800000|2021-04-21 03:30:00|6560.2|6557.4|6566.8|6564|6568.2|6565.4|6560.2|6557.4|46
1618976100000|2021-04-21 03:35:00|6567.3|6563.3|6565.7|6562.9|6567.7|6564.4|6562.3|6559.5|33
1618976400000|2021-04-21 03:40:00|6565.8|6563|6565.8|6563|6566.3|6563.5|6562.7|6559.9|46
1618976700000|2021-04-21 03:45:00|6565.7|6562.9|6562.3|6559.5|6566.3|6563.5|6559.7|6556.9|78
1618977000000|2021-04-21 03:50:00|6561.8|6559|6562.6|6559.8|6563.7|6560.9|6560.3|6557.5|28
1618977300000|2021-04-21 03:55:00|6562.1|6559.3|6559.3|6556.5|6562.1|6559.3|6558.3|6555.5|8
1618977600000|2021-04-21 04:00:00|6561.7|6558.9|6565.5|6562.7|6565.8|6563|6560.7|6557.9|80
1618977900000|2021-04-21 04:05:00|6565.2|6562.4|6563.8|6561|6567.8|6565|6563.2|6560.4|33
1618978200000|2021-04-21 04:10:00|6563.7|6560.9|6563.2|6560.4|6564.7|6561.9|6560.7|6557.9|8
1618978500000|2021-04-21 04:15:00|6562.7|6559.9|6563.1|6560.3|6563.6|6560.8|6561.1|6558.3|30
1618978800000|2021-04-21 04:20:00|6562.6|6559.8|6560.1|6557.3|6562.8|6560|6559.1|6556.3|58
1618979100000|2021-04-21 04:25:00|6560.3|6557.5|6560.6|6557.8|6562.1|6559.3|6559.6|6556.8|10
1618979400000|2021-04-21 04:30:00|6560.5|6557.7|6562.1|6559.3|6564.6|6561.8|6559.8|6557|49
1618979700000|2021-04-21 04:35:00|6562.6|6559.8|6554.6|6551.8|6563.6|6560.8|6554.2|6551.4|90
1618980000000|2021-04-21 04:40:00|6554.7|6551.9|6558.2|6555.4|6559.1|6556.3|6553.7|6550.9|34
1618980300000|2021-04-21 04:45:00|6558.6|6555.8|6560.7|6557.9|6560.7|6557.9|6557.6|6554.8|70
1618980600000|2021-04-21 04:50:00|6560.6|6557.8|6558.7|6555.9|6561.2|6558.4|6558.7|6555.9|24
1618980900000|2021-04-21 04:55:00|6558.6|6555.8|6561.1|6558.3|6562.2|6559.4|6557.7|6554.9|58
1618981200000|2021-04-21 05:00:00|6560.7|6557.9|6560.7|6557.9|6562.2|6559.4|6556.6|6553.8|39
1618981500000|2021-04-21 05:05:00|6560.6|6557.8|6560.7|6557.9|6560.7|6557.9|6558.2|6555.4|24
1618981800000|2021-04-21 05:10:00|6560.6|6557.8|6560.2|6557.4|6561.7|6558.9|6558.6|6555.8|34
1618982100000|2021-04-21 05:15:00|6559.7|6556.9|6563.7|6560.9|6565.1|6562.3|6558.7|6555.9|76
1618982400000|2021-04-21 05:20:00|6564.1|6561.3|6565.5|6562.7|6567.2|6564.4|6562.8|6560|39
1618982700000|2021-04-21 05:25:00|6565.7|6562.9|6569.5|6566.7|6570.5|6567.7|6563.7|6560.9|64
1618983000000|2021-04-21 05:30:00|6569.2|6566.4|6567.7|6564.9|6573.5|6570.7|6567.2|6564.4|148
1618983300000|2021-04-21 05:35:00|6567.5|6564.7|6567.7|6564.9|6571.2|6568.4|6565.2|6562.4|129
1618983600000|2021-04-21 05:40:00|6568|6565.2|6567.6|6564.8|6570.7|6567.9|6564.6|6561.8|100
1618983900000|2021-04-21 05:45:00|6567.8|6565|6563.1|6560.3|6568.1|6565.3|6562.8|6560|145
1618984200000|2021-04-21 05:50:00|6562.5|6559.7|6562.3|6559.5|6563.8|6561|6561.3|6558.5|63
1618984500000|2021-04-21 05:55:00|6562.8|6560|6561.7|6558.9|6563.8|6561|6560.6|6557.8|118
1618984800000|2021-04-21 06:00:00|6562.2|6559.4|6566.5|6563.7|6566.6|6563.8|6555.1|6552.3|573
1618985100000|2021-04-21 06:05:00|6566|6563.2|6571.5|6568.7|6572.5|6569.7|6566|6563.2|159
1618985400000|2021-04-21 06:10:00|6571.1|6568.3|6571.5|6568.7|6575.1|6572.3|6569.8|6567|161
1618985700000|2021-04-21 06:15:00|6571.6|6568.8|6571.5|6568.7|6573.8|6571|6569.5|6566.7|232
1618986000000|2021-04-21 06:20:00|6571.2|6568.4|6569.6|6566.8|6572.1|6569.3|6569.5|6566.7|60
1618986300000|2021-04-21 06:25:00|6570.1|6567.3|6568.6|6565.8|6570.5|6567.7|6563.3|6560.5|176
1618986600000|2021-04-21 06:30:00|6569.6|6566.8|6572.9|6570.1|6574.8|6572|6568.9|6566.1|281
1618986900000|2021-04-21 06:35:00|6572.8|6570|6573.6|6570.8|6574.4|6571.6|6567.9|6565.1|183
1618987200000|2021-04-21 06:40:00|6573.9|6571.1|6578.9|6576.1|6581.8|6579|6572.4|6569.6|397
1618987500000|2021-04-21 06:45:00|6579.4|6576.6|6581.3|6578.5|6581.4|6578.6|6578.8|6576|74
1618987800000|2021-04-21 06:50:00|6580.8|6578|6577|6574.2|6580.8|6578|6574.8|6572|332
1618988100000|2021-04-21 06:55:00|6577.4|6574.6|6579.9|6577.1|6585.4|6582.6|6576.9|6570.8|321
1618988400000|2021-04-21 07:00:00|6580|6577.2|6588.4|6585.6|6589.9|6587.1|6579.5|6576.7|348
1618988700000|2021-04-21 07:05:00|6588.9|6586.1|6595|6592.2|6597.4|6594.6|6584.4|6581.6|804
1618989000000|2021-04-21 07:10:00|6594.6|6591.8|6589.2|6586.4|6596.9|6594.1|6587.9|6585.1|323
1618989300000|2021-04-21 07:15:00|6589.4|6586.6|6596.9|6594.1|6599|6596.2|6589.4|6586.6|433
1618989600000|2021-04-21 07:20:00|6596.5|6593.7|6592.9|6590.1|6600.2|6597.4|6592|6589.2|454
1618989900000|2021-04-21 07:25:00|6593.1|6590.3|6592.1|6589.3|6593.1|6590.3|6584.2|6581.4|350
1618990200000|2021-04-21 07:30:00|6592.5|6589.7|6596.6|6593.8|6599.6|6596.8|6592|6589.2|315
1618990500000|2021-04-21 07:35:00|6597|6594.2|6585.5|6582.7|6597.6|6594.8|6579.8|6577|901
1618990800000|2021-04-21 07:40:00|6585.8|6583|6592.8|6590|6594.2|6591.4|6582.3|6579.5|407
1618991100000|2021-04-21 07:45:00|6593|6590.2|6597.3|6594.5|6599.3|6596.5|6592.8|6590|226
1618991400000|2021-04-21 07:50:00|6597.2|6594.4|6599.8|6597|6600.3|6597.5|6591.3|6588.5|237
1618991700000|2021-04-21 07:55:00|6599.4|6596.6|6596.3|6593.5|6603.4|6600.6|6595.8|6593|425
1618992000000|2021-04-21 08:00:00|6596.8|6594|6594.2|6591.4|6598.3|6595.5|6589.3|6586.5|479
1618992300000|2021-04-21 08:05:00|6594.8|6592|6585.3|6582.5|6598.8|6596|6584.7|6581.9|1120
1618992600000|2021-04-21 08:10:00|6585.2|6582.4|6589.8|6587|6593.3|6590.5|6580.3|6577.5|623
1618992900000|2021-04-21 08:15:00|6590.3|6587.5|6577.3|6574.5|6592.2|6589.4|6574.7|6571.9|1261
1618993200000|2021-04-21 08:20:00|6577.6|6574.8|6564|6561.2|6578.3|6575.5|6562|6559.2|3070
1618993500000|2021-04-21 08:25:00|6563.5|6560.7|6561.9|6559.1|6572.6|6569.8|6557.3|6554.5|5651
1618993800000|2021-04-21 08:30:00|6562.3|6559.5|6565.9|6563.1|6575.9|6573.1|6559.9|6557.1|3265
1618994100000|2021-04-21 08:35:00|6565.8|6563|6559.1|6556.3|6565.9|6563.1|6552|6549.2|1396
1618994400000|2021-04-21 08:40:00|6559.2|6556.4|6555.2|6552.4|6562.2|6559.4|6552.9|6550.1|540
1618994700000|2021-04-21 08:45:00|6555.1|6552.3|6544.1|6541.3|6559.7|6556.9|6539.2|6536.4|1398
1618995000000|2021-04-21 08:50:00|6544.2|6541.4|6558.7|6555.9|6564.2|6561.4|6544.2|6541.4|805
1618995300000|2021-04-21 08:55:00|6558.3|6555.5|6557.2|6554.4|6562.2|6559.4|6548.7|6545.9|767
1618995600000|2021-04-21 09:00:00|6557.5|6554.7|6552.5|6549.7|6562.2|6559.4|6542.5|6539.7|677
1618995900000|2021-04-21 09:05:00|6552.3|6549.5|6535.4|6532.6|6553|6550.2|6535.3|6532.5|737
1618996200000|2021-04-21 09:10:00|6535.6|6532.8|6542.9|6540.1|6549.1|6546.3|6535.6|6532.8|1151
1618996500000|2021-04-21 09:15:00|6542.8|6540|6538.8|6536|6543.4|6540.6|6535.9|6533.1|677
1618996800000|2021-04-21 09:20:00|6538.9|6536.1|6546.8|6544|6548.9|6546.1|6535.3|6532.5|1080
1618997100000|2021-04-21 09:25:00|6546.9|6544.1|6537.9|6535.1|6546.9|6544.1|6535.3|6532.5|982
1618997400000|2021-04-21 09:30:00|6538.3|6535.5|6532.2|6529.4|6539.3|6536.5|6530.3|6527.5|1140
1618997700000|2021-04-21 09:35:00|6531.8|6529|6517.6|6514.8|6534.7|6531.9|6506.8|6504|4322
1618998000000|2021-04-21 09:40:00|6517.5|6514.7|6522.1|6519.3|6522.8|6520|6510.1|6507.3|1089
1618998300000|2021-04-21 09:45:00|6522|6519.2|6525.4|6522.6|6530.4|6527.6|6518.5|6515.7|2232
1618998600000|2021-04-21 09:50:00|6525.5|6522.7|6523.4|6520.6|6531.5|6528.7|6523.4|6520.6|662
1618998900000|2021-04-21 09:55:00|6524.2|6521.4|6532.6|6529.8|6535.9|6533.1|6519.4|6516.6|1386
1618999200000|2021-04-21 10:00:00|6532.5|6529.7|6538.4|6535.6|6539|6536.2|6526|6523.2|1601
1618999500000|2021-04-21 10:05:00|6539.6|6536.4|6549.6|6546.8|6554.6|6551.8|6537.7|6534.9|1284
1618999800000|2021-04-21 10:10:00|6549.9|6547.1|6546|6543.2|6551.6|6548.8|6545.1|6542.3|530
1619000100000|2021-04-21 10:15:00|6545.6|6542.8|6542.8|6540|6548|6545.2|6540.7|6537.9|374
1619000400000|2021-04-21 10:20:00|6542.3|6539.5|6539.2|6536.4|6546|6543.2|6537.7|6534.9|366
1619000700000|2021-04-21 10:25:00|6538.8|6536|6542.8|6540|6547.3|6544.5|6538.7|6535.9|419
1619001000000|2021-04-21 10:30:00|6542.7|6539.9|6546.3|6543.5|6550.3|6547.5|6542.3|6539.5|281
1619001300000|2021-04-21 10:35:00|6545.8|6543|6545.3|6542.5|6547.3|6544.5|6540.2|6537.4|1300
1619001600000|2021-04-21 10:40:00|6545.7|6542.9|6551.2|6548.4|6553.3|6550.5|6541.1|6538.3|432
1619001900000|2021-04-21 10:45:00|6551.3|6548.5|6550.7|6547.9|6552.7|6549.9|6549.7|6546.9|254
1619002200000|2021-04-21 10:50:00|6550.5|6547.7|6532.9|6530.1|6551.9|6549.1|6532.9|6530.1|758
1619002500000|2021-04-21 10:55:00|6532.5|6529.7|6535|6532.2|6539|6536.2|6524.9|6522.1|631
1619002800000|2021-04-21 11:00:00|6535.2|6532.4|6531|6528.2|6539.2|6536.4|6531|6528.2|157
1619003100000|2021-04-21 11:05:00|6531.4|6528.6|6529.9|6527.1|6533.5|6530.7|6520.1|6517.3|415
1619003400000|2021-04-21 11:10:00|6529.5|6526.7|6532.9|6530.1|6534|6531.2|6527.9|6525.1|344
1619003700000|2021-04-21 11:15:00|6532.5|6529.7|6526.5|6523.7|6532.5|6529.7|6522.4|6519.6|892
1619004000000|2021-04-21 11:20:00|6526.1|6523.3|6526.4|6523.6|6528|6525.2|6522.4|6519.6|1083
1619004300000|2021-04-21 11:25:00|6526.5|6523.7|6526.7|6523.9|6529.7|6526.9|6522.1|6519.3|697
1619004600000|2021-04-21 11:30:00|6527.7|6524.9|6524.7|6521.9|6529.7|6526.9|6522.1|6519.3|567
1619004900000|2021-04-21 11:35:00|6526.7|6523.9|6525.8|6523|6528.7|6525.9|6524.7|6521.9|232
1619005200000|2021-04-21 11:40:00|6526|6523.2|6524.8|6522|6528.7|6525.9|6519.7|6516.9|258
1619005500000|2021-04-21 11:45:00|6525.3|6522.5|6513.7|6510.9|6531.3|6528.5|6510.7|6507.9|298
1619005800000|2021-04-21 11:50:00|6513.8|6511|6519.6|6516.8|6520.2|6517.4|6513.6|6510.8|439
1619006100000|2021-04-21 11:55:00|6519.2|6516.4|6508.3|6505.5|6521.3|6518.5|6507.7|6504.9|1124
1619006400000|2021-04-21 12:00:00|6508.6|6505.8|6513.3|6510.5|6517.3|6514.5|6505.7|6502.9|1519
1619006700000|2021-04-21 12:05:00|6513.7|6510.9|6507.8|6505|6515.3|6512.5|6506.9|6504.1|653
1619007000000|2021-04-21 12:10:00|6507.7|6504.9|6476.2|6473.4|6511.8|6509|6465.7|6462.9|4394
1619007300000|2021-04-21 12:15:00|6476|6473.2|6490.8|6488|6492.8|6490|6473|6470.2|2813
1619007600000|2021-04-21 12:20:00|6490.3|6487.5|6490.9|6488.1|6493.2|6490.4|6486.2|6483.4|974
1619007900000|2021-04-21 12:25:00|6490.8|6488|6484.7|6481.9|6491.9|6489.1|6483.2|6480.4|1838
1619008200000|2021-04-21 12:30:00|6484.8|6482|6464.9|6462.1|6484.8|6482|6462.9|6460.1|2906
1619008500000|2021-04-21 12:35:00|6465.1|6462.3|6471.8|6469|6475.4|6472.6|6460.1|6457.3|2637
1619008800000|2021-04-21 12:40:00|6471|6468.2|6485|6482.2|6485.9|6483.1|6467.4|6464.6|1446
1619009100000|2021-04-21 12:45:00|6484.9|6482.1|6495.2|6492.4|6496.9|6494.1|6483.8|6481|1535
1619009400000|2021-04-21 12:50:00|6494.9|6492.1|6484.9|6482.1|6497.2|6494.4|6483.7|6480.9|721
1619009700000|2021-04-21 12:55:00|6485|6482.2|6488.2|6485.4|6491.9|6489.1|6482.9|6480.1|1065
1619010000000|2021-04-21 13:00:00|6487.9|6485.1|6471.5|6468.7|6492|6489.2|6458.5|6455.7|2334
1619010300000|2021-04-21 13:05:00|6471.8|6469|6457.8|6455|6475.5|6472.7|6454.8|6452|2561
1619010600000|2021-04-21 13:10:00|6458|6455.2|6453|6450.2|6459.2|6456.4|6450.5|6447.7|2455
1619010900000|2021-04-21 13:15:00|6452|6449.2|6464.1|6461.3|6465.1|6462.3|6450.5|6447.7|1840
1619011200000|2021-04-21 13:20:00|6463.8|6461|6474.2|6471.4|6476.1|6473.3|6457.5|6454.7|1651
1619011500000|2021-04-21 13:25:00|6474.1|6471.3|6479.1|6476.3|6482.1|6479.3|6472.1|6469.3|1032
1619011800000|2021-04-21 13:30:00|6478.4|6475.6|6494.3|6491.5|6495.3|6492.5|6473.2|6470.4|2324
1619012100000|2021-04-21 13:35:00|6494.5|6491.7|6498.7|6495.9|6506.4|6503.6|6492.9|6490.1|1971
1619012400000|2021-04-21 13:40:00|6499.2|6496.4|6505.9|6503.1|6514.7|6511.9|6494.7|6491.9|2307
1619012700000|2021-04-21 13:45:00|6506.7|6503.9|6526.4|6523.6|6526.9|6524.1|6506|6503.2|2610
1619013000000|2021-04-21 13:50:00|6526.5|6523.7|6530.3|6527.5|6534.9|6532.1|6523.6|6520.8|2797
1619013300000|2021-04-21 13:55:00|6529.9|6527.1|6520.3|6517.5|6533.9|6531.1|6518.9|6516.1|1594
1619013600000|2021-04-21 14:00:00|6519.8|6517|6538.9|6536.1|6543.5|6540.7|6519.1|6516.3|2668
1619013900000|2021-04-21 14:05:00|6538.8|6536|6546.2|6543.4|6549.2|6546.4|6535.3|6532.5|1723
1619014200000|2021-04-21 14:10:00|6545.9|6543.1|6536.9|6534.1|6549|6546.2|6536|6533.2|1494
1619014500000|2021-04-21 14:15:00|6536.5|6533.7|6540.9|6538.1|6545.1|6542.3|6529.9|6527.1|1491
1619014800000|2021-04-21 14:20:00|6540.5|6537.7|6541.5|6538.7|6549.1|6546.3|6538.5|6535.7|1351
1619015100000|2021-04-21 14:25:00|6541.8|6539|6536.2|6526.2|6545.1|6542.3|6526|6523.2|2243
1619015400000|2021-04-21 14:30:00|6536.3|6526.3|6536|6533.2|6561.1|6558.3|6522|6516.2|4344
1619015700000|2021-04-21 14:35:00|6536.3|6533.5|6560.6|6557.8|6567.9|6565.1|6536.3|6533.5|2884
1619016000000|2021-04-21 14:40:00|6561.3|6558.5|6566.3|6563.5|6569.4|6566.6|6553.4|6550.6|1589
1619016300000|2021-04-21 14:45:00|6566.6|6563.8|6571.6|6568.8|6573.1|6570.3|6562.7|6559.9|2126
1619016600000|2021-04-21 14:50:00|6571.2|6568.4|6574.8|6572|6581.4|6578.6|6570.6|6567.8|1795
1619016900000|2021-04-21 14:55:00|6574.4|6571.6|6571.4|6568.6|6579|6576.2|6565.4|6562.6|1013
1619017200000|2021-04-21 15:00:00|6571|6568.2|6559.4|6556.6|6572.4|6569.6|6557|6554.2|1301
1619017500000|2021-04-21 15:05:00|6559.5|6556.7|6560.9|6558.1|6567.4|6564.6|6555.4|6552.6|1185
1619017800000|2021-04-21 15:10:00|6561.3|6558.5|6543.4|6540.6|6563.9|6561.1|6543.4|6540.6|1501
1619018100000|2021-04-21 15:15:00|6543.8|6541|6543.3|6540.5|6554|6551.2|6541.8|6539|960
1619018400000|2021-04-21 15:20:00|6543.4|6540.6|6533.8|6531|6551.9|6549.1|6528.8|6526|1554
1619018700000|2021-04-21 15:25:00|6534.3|6531.5|6534.9|6532.1|6549.2|6546.4|6530|6527.2|6003
1619019000000|2021-04-21 15:30:00|6534.5|6531.7|6551.4|6548.6|6552.9|6550.1|6534.2|6531.4|3676
1619019300000|2021-04-21 15:35:00|6551.2|6548.4|6537.8|6535|6551.4|6548.6|6536.8|6534|817
1619019600000|2021-04-21 15:40:00|6538.6|6535.8|6536.8|6534|6542.5|6539.7|6533.6|6530.8|853
1619019900000|2021-04-21 15:45:00|6537.2|6534.4|6539.8|6537|6549.5|6546.7|6534.8|6532|879
1619020200000|2021-04-21 15:50:00|6539.7|6536.9|6537.8|6535|6549.3|6546.5|6536.2|6533.4|714
1619020500000|2021-04-21 15:55:00|6538.2|6535.4|6524.6|6521.8|6538.8|6536|6522.2|6519.4|1529
1619020800000|2021-04-21 16:00:00|6524.9|6522.1|6546.7|6543.9|6548.6|6545.8|6524.9|6522.1|1324
1619021100000|2021-04-21 16:05:00|6547.4|6544.6|6537.6|6534.8|6547.4|6544.6|6535.4|6532.6|520
1619021400000|2021-04-21 16:10:00|6537.9|6535.1|6550.5|6547.7|6553.2|6550.4|6537.9|6535.1|596
1619021700000|2021-04-21 16:15:00|6550.2|6547.4|6544.5|6541.7|6556|6553.2|6542|6539.2|439
1619022000000|2021-04-21 16:20:00|6544.7|6541.9|6542.5|6539.7|6547.5|6544.7|6538.5|6535.7|454
1619022300000|2021-04-21 16:25:00|6542.2|6539.4|6550.4|6547.6|6554.5|6551.7|6538.5|6535.7|516
1619022600000|2021-04-21 16:30:00|6550.5|6547.7|6550.4|6547.6|6555.1|6552.3|6548.9|6546.1|540
1619022900000|2021-04-21 16:35:00|6550.5|6547.7|6550.6|6547.8|6554.5|6551.7|6549.4|6546.6|648
1619023200000|2021-04-21 16:40:00|6550.7|6547.9|6545.2|6542.4|6552.6|6549.8|6542.6|6539.8|661
1619023500000|2021-04-21 16:45:00|6545.6|6542.8|6546.2|6543.4|6549.1|6546.3|6540.1|6537.3|581
1619023800000|2021-04-21 16:50:00|6546.1|6543.3|6530|6527.2|6546.4|6543.6|6530|6527.2|2817
1619024100000|2021-04-21 16:55:00|6529.9|6527.1|6538.9|6536.1|6541.7|6538.9|6526.5|6523.7|1840
1619024400000|2021-04-21 17:00:00|6539.6|6536.8|6538.6|6535.8|6541.7|6538.9|6532.2|6529.4|485
1619024700000|2021-04-21 17:05:00|6538.2|6535.4|6479.1|6476.3|6538.2|6535.4|6477|6474.2|6659
1619025000000|2021-04-21 17:10:00|6479.6|6475.6|6491.6|6488.8|6495.8|6493|6467.7|6464.9|3654
1619025300000|2021-04-21 17:15:00|6491.1|6488.3|6495|6492.2|6499.3|6496.5|6473.8|6471|1138
1619025600000|2021-04-21 17:20:00|6494.8|6492|6517.7|6514.9|6517.7|6514.9|6494.1|6491.3|1454
1619025900000|2021-04-21 17:25:00|6519.2|6516.4|6504.2|6501.4|6522.2|6519.4|6500.2|6497.4|1482
1619026200000|2021-04-21 17:30:00|6504.3|6501.5|6498.2|6495.4|6504.3|6501.5|6490.2|6487.4|786
1619026500000|2021-04-21 17:35:00|6498.9|6496.1|6492.1|6489.3|6500.1|6497.3|6482.6|6479.8|1518
1619026800000|2021-04-21 17:40:00|6491.2|6488.4|6484|6481.2|6494.6|6491.8|6476.9|6474.1|1474
1619027100000|2021-04-21 17:45:00|6483.9|6481.1|6487.2|6484.4|6488.8|6486|6481.4|6478.6|538
1619027400000|2021-04-21 17:50:00|6487|6484.2|6479.4|6476.6|6487.3|6484.5|6475.2|6472.4|902
1619027700000|2021-04-21 17:55:00|6479.8|6477|6490.1|6487.3|6493.3|6490.5|6479.2|6476.4|464
1619028000000|2021-04-21 18:00:00|6490.8|6488|6484.5|6481.7|6497.1|6494.3|6481|6478.2|842
1619028300000|2021-04-21 18:05:00|6484.9|6482.1|6478.1|6475.3|6487.9|6485.1|6473.9|6471.1|848
1619028600000|2021-04-21 18:10:00|6478|6475.2|6471|6468.2|6479.1|6476.3|6468.5|6465.7|1569
1619028900000|2021-04-21 18:15:00|6471.4|6468.6|6491.9|6489.1|6491.9|6489.1|6465.3|6462.5|2042
1619029200000|2021-04-21 18:20:00|6491.8|6489|6494.9|6492.1|6499.2|6496.4|6488.2|6485.4|1513
1619029500000|2021-04-21 18:25:00|6494.7|6491.9|6484.9|6482.1|6499.5|6496.7|6481|6478.2|5900
1619029800000|2021-04-21 18:30:00|6485.1|6482.3|6469.7|6466.9|6485.1|6482.3|6465.1|6462.3|2428
1619030100000|2021-04-21 18:35:00|6469.9|6467.1|6465.6|6462.8|6473.2|6470.4|6465|6462.2|900
1619030400000|2021-04-21 18:40:00|6465.5|6462.7|6469.2|6466.4|6469.7|6466.9|6464.2|6461.4|411
1619030700000|2021-04-21 18:45:00|6469|6466.2|6469.7|6466.9|6474.3|6471.5|6467.7|6464.9|1085
1619031000000|2021-04-21 18:50:00|6469.6|6466.8|6470.1|6467.3|6471.4|6468.6|6467.4|6464.6|513
1619031300000|2021-04-21 18:55:00|6469.7|6466.9|6467.7|6464.9|6471.3|6468.5|6465.7|6462.9|260
1619031600000|2021-04-21 19:00:00|6467.6|6464.8|6460.8|6458|6467.6|6464.8|6459.8|6457|565
1619031900000|2021-04-21 19:05:00|6460.7|6457.9|6460.8|6458|6461.2|6458.4|6458.8|6456|195
1619032200000|2021-04-21 19:10:00|6460.4|6457.6|6459.7|6456.9|6461.2|6458.4|6459.2|6456.4|149
1619032500000|2021-04-21 19:15:00|6460.2|6457.4|6461.2|6458.4|6462.7|6459.9|6459.7|6456.9|228
1619032800000|2021-04-21 19:20:00|6462.2|6459.4|6461.2|6458.4|6464.2|6461.4|6459.2|6456.4|195
1619033100000|2021-04-21 19:25:00|6461.5|6458.7|6457.1|6454.3|6462.2|6458.7|6456.8|6452.2|263
1619033400000|2021-04-21 19:30:00|6456.5|6453.7|6453.3|6450.5|6458.8|6456|6450.5|6447.7|883
1619033700000|2021-04-21 19:35:00|6452.3|6449.5|6451.9|6449.1|6455.4|6452.6|6450.3|6447.5|388
1619034000000|2021-04-21 19:40:00|6451.8|6449|6450.9|6448.1|6453.4|6450.6|6450.3|6447.5|172
1619034300000|2021-04-21 19:45:00|6451.4|6448.6|6451.7|6448.9|6453.9|6451.1|6449.6|6446.8|646
1619034600000|2021-04-21 19:50:00|6451.4|6448.6|6454.6|6451.8|6456|6453.2|6449.7|6446.9|225
1619034900000|2021-04-21 19:55:00|6455|6452.2|6455.7|6452.9|6458.2|6455.4|6451.8|6449|387
1619035200000|2021-04-21 20:00:00|6456.1|6453.3|6451.1|6448.3|6456.1|6453.3|6449.1|6446.3|276
1619035500000|2021-04-21 20:05:00|6451|6448.2|6454.1|6451.3|6455.9|6453.1|6450.1|6447.3|261
1619035800000|2021-04-21 20:10:00|6454.2|6451.4|6457.5|6454.7|6458.1|6455.3|6453.6|6450.8|46
1619036100000|2021-04-21 20:15:00|6456.6|6453.8|6457.6|6454.8|6459.8|6457|6456|6453.2|85
1619036400000|2021-04-21 20:20:00|6458.1|6455.3|6461.6|6458.8|6462.5|6459.7|6457.1|6454.3|121
1619036700000|2021-04-21 20:25:00|6461.4|6458.6|6458.6|6455.8|6461.4|6458.6|6457.9|6455.1|61
1619037000000|2021-04-21 20:30:00|6458.4|6455.6|6454.9|6452.1|6458.6|6455.8|6454.4|6451.6|331
1619037300000|2021-04-21 20:35:00|6454.7|6451.9|6455.9|6453.1|6458.3|6455.5|6454.7|6451.9|83
1619037600000|2021-04-21 20:40:00|6456.3|6453.5|6455.4|6452.6|6456.8|6454|6453.9|6451.1|79
1619037900000|2021-04-21 20:45:00|6455.3|6452.5|6451.5|6448.7|6459.4|6456.6|6450.5|6447.7|261
1619038200000|2021-04-21 20:50:00|6451.4|6448.6|6453.4|6450.6|6455.6|6452.7|6451.4|6448.6|53
1619038500000|2021-04-21 20:55:00|6453|6450.2|6457.8|6455|6462.4|6455.7|6452.4|6447.4|263
1619038800000|2021-04-21 21:00:00|6457.9|6453.9|6460.2|6450.2|6461.5|6454.7|6457.5|6449.7|2
1619039100000|2021-04-21 21:05:00|6460.3|6450.3|6459.2|6449.2|6461.8|6454.2|6456.2|6446.2|6
1619039400000|2021-04-21 21:10:00|6459.3|6449.3|6459.6|6449.6|6459.6|6449.6|6457.7|6447.7|22
1619040600000|2021-04-21 21:30:00|||||||||5
1619041200000|2021-04-21 21:40:00|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|6459.5|6449.5|0
1619041500000|2021-04-21 21:45:00|6459.9|6449.9|6460.5|6450.5|6460.5|6450.5|6459.9|6449.9|0
1619042100000|2021-04-21 21:55:00|6460.6|6450.6|6461.5|6451.5|6462|6452|6460.6|6450.6|2
1619049600000|2021-04-22 00:00:00|6462.2|6459.4|6458.2|6455.4|6469.2|6466.2|6453.6|6450.3|93
1619049900000|2021-04-22 00:05:00|6458.3|6454.3|6462.9|6460.1|6465.6|6462.2|6455.6|6451.7|261
1619050200000|2021-04-22 00:10:00|6462.6|6458.6|6463.5|6460.7|6464|6461.2|6459.8|6457|40
1619050500000|2021-04-22 00:15:00|6464|6461.2|6460.8|6458|6465|6462.2|6457.8|6455|70
1619050800000|2021-04-22 00:20:00|6460.5|6457.7|6461.4|6458.6|6463.9|6460.4|6459.8|6456.9|14
1619051100000|2021-04-22 00:25:00|6461.9|6459.1|6463.4|6460.6|6467.9|6465.1|6459.4|6456.6|133
1619051400000|2021-04-22 00:30:00|6462.9|6460.1|6464.4|6461.6|6465.9|6463.1|6462.4|6459.5|8
1619051700000|2021-04-22 00:35:00|6464.5|6460.5|6460.9|6458.1|6464.9|6462|6460.3|6457.5|16
1619052000000|2021-04-22 00:40:00|6460.8|6458|6465.8|6463|6468.9|6466.1|6460.4|6457.6|43
1619052300000|2021-04-22 00:45:00|6465.3|6462.5|6468.3|6465.5|6469.5|6466.6|6464.4|6461.6|30
1619052600000|2021-04-22 00:50:00|6467.8|6465|6467.2|6464.4|6470.5|6467.6|6464.3|6461.5|89
1619052900000|2021-04-22 00:55:00|6466.8|6464|6466.4|6463.6|6468.3|6465.5|6465.5|6462.7|16
1619053200000|2021-04-22 01:00:00|6465.4|6462.6|6473.8|6471|6475.9|6473.1|6465.4|6462.6|319
1619053500000|2021-04-22 01:05:00|6473.4|6470.6|6470.4|6467.6|6476.4|6473.6|6469.1|6466.3|268
1619053800000|2021-04-22 01:10:00|6470.9|6468.1|6463|6460.2|6474.5|6471.7|6461.9|6459.1|177
1619054100000|2021-04-22 01:15:00|6463.4|6460.6|6460.4|6457.6|6465.5|6462.7|6459.5|6456.7|50
1619054400000|2021-04-22 01:20:00|6459.9|6457.1|6459.5|6456.7|6464|6461.2|6452.9|6450.1|298
1619054700000|2021-04-22 01:25:00|6458|6455.2|6460.3|6457.5|6461|6458.2|6455.5|6452.5|197
1619055000000|2021-04-22 01:30:00|6459|6456.2|6455|6452.2|6460.5|6457.7|6454.3|6451.5|49
1619055300000|2021-04-22 01:35:00|6455.3|6452.5|6461.9|6459.1|6464.1|6460.8|6453.3|6450.5|318
1619055600000|2021-04-22 01:40:00|6462.3|6459.5|6460.3|6457.5|6462.6|6459.8|6457.3|6454.5|115
1619055900000|2021-04-22 01:45:00|6459.9|6457.1|6457.8|6455|6460.3|6457.5|6455.8|6453|36
1619056200000|2021-04-22 01:50:00|6457.4|6454.6|6443.9|6441.1|6457.4|6454.6|6443.9|6441.1|322
1619056500000|2021-04-22 01:55:00|6443.5|6440.7|6427.3|6424.5|6447.4|6444.6|6416.6|6413.8|747
1619056800000|2021-04-22 02:00:00|6427.2|6424.4|6432.5|6429.7|6433.2|6430.4|6424.6|6421.8|505
1619057100000|2021-04-22 02:05:00|6431.7|6428.9|6434.7|6431.9|6436.2|6433.4|6430.1|6427.3|162
1619057400000|2021-04-22 02:10:00|6434.2|6431.4|6433|6430.2|6434.7|6431.9|6428.8|6426|197
1619057700000|2021-04-22 02:15:00|6432.9|6430.1|6428.5|6425.7|6432.9|6430.1|6427.3|6424.5|65
1619058000000|2021-04-22 02:20:00|6428.2|6425.4|6430|6427.2|6433.2|6430.4|6428.2|6425.4|47
1619058300000|2021-04-22 02:25:00|6430.1|6427.3|6433|6430.2|6434|6431.2|6430|6427.2|135
1619058600000|2021-04-22 02:30:00|6433.1|6430.3|6435.6|6432.8|6436.1|6433.3|6427.6|6424.8|249
1619058900000|2021-04-22 02:35:00|6435.7|6432.9|6428.2|6425.4|6436.1|6433.3|6427.2|6424.4|111
1619059200000|2021-04-22 02:40:00|6428.6|6425.8|6429|6426.2|6433.1|6430.3|6427|6424.2|89
1619059500000|2021-04-22 02:45:00|6428.1|6425.3|6434.2|6431.4|6434.6|6431.8|6428|6425.2|24
1619059800000|2021-04-22 02:50:00|6434.6|6431.8|6439.2|6436.4|6440.3|6437.5|6434.2|6431.4|681
1619060100000|2021-04-22 02:55:00|6438.8|6436|6448.8|6446|6449.7|6446.5|6435.8|6433|404
1619060400000|2021-04-22 03:00:00|6448.7|6445.9|6455.4|6452.6|6455.4|6452.6|6447.2|6444.4|451
1619060700000|2021-04-22 03:05:00|6455|6452.2|6459.6|6456.8|6461.1|6458.3|6452.8|6450|355
1619061000000|2021-04-22 03:10:00|6458.8|6456|6459|6456.2|6460.6|6457.8|6455.6|6452.8|175
1619061300000|2021-04-22 03:15:00|6458.6|6455.8|6462.7|6459.9|6467.1|6464.3|6458.6|6455.8|265
1619061600000|2021-04-22 03:20:00|6462.6|6459.8|6453.2|6450.4|6464.2|6461.4|6451.6|6448.8|296
1619061900000|2021-04-22 03:25:00|6453.1|6450.3|6453.6|6450.8|6455.6|6452.8|6450.2|6447.4|69
1619062200000|2021-04-22 03:30:00|6452.6|6449.8|6452.5|6449.7|6455.6|6452.8|6452|6449.2|19
1619062500000|2021-04-22 03:35:00|6451.5|6448.7|6461.9|6459.1|6463.2|6460.4|6450.2|6447.4|19
1619062800000|2021-04-22 03:40:00|6461.2|6458.4|6457.9|6455.1|6462.2|6459.4|6455.6|6452.8|15
1619063100000|2021-04-22 03:45:00|6457.5|6454.7|6458.5|6455.7|6461|6457.7|6455.1|6452.3|78
1619063400000|2021-04-22 03:50:00|6459.5|6456.7|6456|6453.2|6461.4|6458.6|6455.9|6453.1|50
1619063700000|2021-04-22 03:55:00|6455.5|6452.7|6457.6|6454.8|6458.7|6455.9|6453.9|6451.1|225
1619064000000|2021-04-22 04:00:00|6456.8|6454|6458.2|6455.4|6460.2|6457.4|6456.2|6453.4|279
1619064300000|2021-04-22 04:05:00|6458.1|6455.3|6460.6|6457.8|6460.6|6457.8|6456.1|6453.3|401
1619064600000|2021-04-22 04:10:00|6460.2|6457.4|6458.2|6455.4|6460.2|6457.4|6457.1|6454.3|56
1619064900000|2021-04-22 04:15:00|6458.6|6455.8|6455.7|6452.9|6458.6|6455.8|6454.6|6451.8|25
1619065200000|2021-04-22 04:20:00|6456.1|6453.3|6455.1|6452.3|6457.1|6454.3|6454.6|6451.8|31
1619065500000|2021-04-22 04:25:00|6455.2|6452.4|6453.6|6450.8|6455.6|6452.8|6453.6|6450.8|13
1619065800000|2021-04-22 04:30:00|6452.3|6449.5|6453.6|6450.8|6456.6|6453.8|6452.2|6449.4|93
1619066100000|2021-04-22 04:35:00|6453.7|6450.9|6452.6|6449.8|6454.1|6451.3|6451.6|6448.8|32
1619066400000|2021-04-22 04:40:00|6452.2|6449.4|6452.6|6449.8|6452.6|6449.8|6451.6|6448.8|47
1619066700000|2021-04-22 04:45:00|6452.4|6449.6|6452.7|6449.9|6452.7|6449.9|6451.5|6448.7|79
1619067000000|2021-04-22 04:50:00|6453.5|6450.7|6458.2|6455.4|6460.5|6457.7|6453|6450.2|139
1619067300000|2021-04-22 04:55:00|6458|6455.2|6463|6460.2|6464|6461.2|6457.1|6454.3|151
1619067600000|2021-04-22 05:00:00|6462.6|6459.8|6458.6|6455.8|6464.5|6461.7|6458|6455.2|108
1619067900000|2021-04-22 05:05:00|6458.5|6455.7|6460.1|6457.3|6462.6|6459.8|6458.1|6455.3|13
1619068200000|2021-04-22 05:10:00|6460.2|6457.4|6461|6458.2|6462.6|6459.8|6459.1|6456.3|42
1619068500000|2021-04-22 05:15:00|6460.6|6457.8|6462.2|6459.4|6464.6|6461.8|6460.1|6457.3|58
1619068800000|2021-04-22 05:20:00|6462.1|6459.3|6461|6458.2|6463.1|6460.3|6460.5|6457.7|39
1619069100000|2021-04-22 05:25:00|6461.1|6458.3|6460|6457.2|6462.5|6459.7|6459|6456.2|33
1619069400000|2021-04-22 05:30:00|6460.8|6458|6459.4|6456.6|6461.1|6458.3|6455|6452.2|40
1619069700000|2021-04-22 05:35:00|6459|6456.2|6450|6447.2|6459.1|6456.3|6448.9|6446.1|279
1619070000000|2021-04-22 05:40:00|6450.4|6447.6|6455.6|6452.8|6455.7|6452.9|6449.6|6446.8|621
1619070300000|2021-04-22 05:45:00|6455.2|6452.4|6457.7|6454.9|6457.7|6454.9|6452.7|6449.9|95
1619070600000|2021-04-22 05:50:00|6457.2|6454.4|6456.5|6453.7|6459.6|6456.8|6454.7|6451.9|92
1619070900000|2021-04-22 05:55:00|6454.6|6451.8|6452.5|6449.7|6454.9|6452.1|6450.1|6447.3|74
1619071200000|2021-04-22 06:00:00|6452.1|6449.3|6441.5|6438.7|6454.6|6451.8|6441|6438.2|149
1619071500000|2021-04-22 06:05:00|6441.6|6438.8|6436|6433.2|6442.6|6439.8|6433.6|6430.8|224
1619071800000|2021-04-22 06:10:00|6435.6|6432.8|6437.7|6434.9|6444.6|6441.8|6435.2|6432.4|642
1619072100000|2021-04-22 06:15:00|6437.8|6435|6440.8|6438|6442.3|6439.5|6434.3|6431.5|174
1619072400000|2021-04-22 06:20:00|6440.6|6437.8|6439.9|6437.1|6444.9|6442.1|6438.3|6435.5|332
1619072700000|2021-04-22 06:25:00|6440.3|6437.5|6458.4|6455.6|6461.3|6458.4|6436.8|6434|546
1619073000000|2021-04-22 06:30:00|6457.7|6454.9|6466.3|6463.5|6467.8|6465|6456.6|6453.8|430
1619073300000|2021-04-22 06:35:00|6466.8|6464|6461.7|6458.9|6470.8|6468|6459.8|6457|562
1619073600000|2021-04-22 06:40:00|6461.8|6459|6465.8|6463|6469.7|6466.9|6461.8|6459|247
1619073900000|2021-04-22 06:45:00|6466.1|6463.3|6466.8|6464|6469.8|6467|6465.8|6463|232
1619074200000|2021-04-22 06:50:00|6466.6|6463.8|6466.1|6463.3|6468.6|6465.8|6461.8|6459|244
1619074500000|2021-04-22 06:55:00|6465.6|6462.8|6470.6|6467.8|6471.1|6468.3|6465.4|6462.6|583
1619074800000|2021-04-22 07:00:00|6470.5|6467.7|6461.9|6459.1|6470.6|6467.8|6458.3|6455.5|745
1619075100000|2021-04-22 07:05:00|6462|6459.2|6460.4|6457.6|6469.3|6466.5|6458.7|6455.9|798
1619075400000|2021-04-22 07:10:00|6460.8|6458|6457.3|6454.5|6465.9|6463.1|6454.8|6452|365
1619075700000|2021-04-22 07:15:00|6457.2|6454.4|6457.4|6454.6|6464.7|6461.9|6456.7|6453.9|294
1619076000000|2021-04-22 07:20:00|6457.8|6455|6467.4|6464.6|6467.9|6465.1|6456.2|6453.4|261
1619076300000|2021-04-22 07:25:00|6467.3|6464.5|6454.3|6451.5|6467.4|6464.6|6452.1|6449.3|622
1619076600000|2021-04-22 07:30:00|6454.1|6451.3|6443.2|6440.4|6460.4|6457.6|6440.1|6437.3|867
1619076900000|2021-04-22 07:35:00|6443.7|6440.9|6446.8|6444|6451.6|6448.8|6443.2|6440.3|818
1619077200000|2021-04-22 07:40:00|6447.1|6444.3|6449.6|6446.8|6454.8|6452|6447.1|6444.3|817
1619077500000|2021-04-22 07:45:00|6449.2|6446.4|6441.6|6438.8|6457.8|6455|6441|6438.2|1376
1619077800000|2021-04-22 07:50:00|6442|6439.2|6434|6431.2|6445|6442.2|6432|6429.2|1769
1619078100000|2021-04-22 07:55:00|6434.1|6431.3|6431.5|6428.7|6437.1|6434.3|6429.4|6426.6|901
1619078400000|2021-04-22 08:00:00|6431.8|6429|6432.5|6429.7|6433.5|6430.7|6427|6424.2|1441
1619078700000|2021-04-22 08:05:00|6432|6429.2|6431.8|6429|6435.4|6432.6|6427|6424.2|2882
1619079000000|2021-04-22 08:10:00|6431.3|6428.5|6425.5|6422.7|6431.3|6428.5|6422.4|6419.6|1425
1619079300000|2021-04-22 08:15:00|6425.9|6423.1|6418.8|6416|6428|6425.2|6416|6412.9|1579
1619079600000|2021-04-22 08:20:00|6418.3|6415.5|6427.7|6424.9|6429.3|6426.5|6412.3|6409.5|1948
1619079900000|2021-04-22 08:25:00|6427.2|6424.4|6431.4|6428.6|6435.9|6433.1|6419.2|6416.4|4384
1619080200000|2021-04-22 08:30:00|6430.9|6428.1|6436.9|6434.1|6442.9|6440.1|6426.3|6423.5|4092
1619080500000|2021-04-22 08:35:00|6437|6434.2|6441.8|6439|6444.5|6441.7|6435.9|6433.1|2293
1619080800000|2021-04-22 08:40:00|6441.9|6439.1|6443.4|6440.6|6444.5|6441.7|6440.4|6437.6|733
1619081100000|2021-04-22 08:45:00|6443.3|6440.5|6436.9|6434.1|6444.5|6441.7|6435.9|6433.1|1334
1619081400000|2021-04-22 08:50:00|6436.4|6433.6|6435.4|6432.6|6439|6436.2|6433.3|6430.5|738
1619081700000|2021-04-22 08:55:00|6434.9|6432.1|6438.3|6435.5|6439.4|6436.6|6431.1|6428.3|1337
1619082000000|2021-04-22 09:00:00|6437.9|6435.1|6449.6|6446.8|6450.6|6447.8|6436.4|6433.6|1131
1619082300000|2021-04-22 09:05:00|6449.5|6446.7|6443.7|6440.9|6450.1|6447.3|6442.5|6439.7|758
1619082600000|2021-04-22 09:10:00|6444.5|6441.7|6452.7|6449.9|6452.7|6449.9|6444.5|6441.7|806
1619082900000|2021-04-22 09:15:00|6452.5|6449.7|6455.6|6452.8|6461.6|6458.8|6450.5|6447.7|676
1619083200000|2021-04-22 09:20:00|6456.1|6453.3|6458.6|6455.8|6462.5|6459.7|6454.6|6451.8|348
1619083500000|2021-04-22 09:25:00|6459.1|6456.3|6459.7|6456.9|6462.5|6459.7|6458.1|6455.3|723
1619083800000|2021-04-22 09:30:00|6459.9|6457.1|6444.4|6441.6|6459.9|6457.1|6439.2|6436.4|786
1619084100000|2021-04-22 09:35:00|6444.9|6442.1|6436.6|6433.8|6446.2|6443.4|6431.2|6428.4|1011
1619084400000|2021-04-22 09:40:00|6436.2|6433.4|6438.2|6435.4|6439.2|6436.4|6434|6431.2|1555
1619084700000|2021-04-22 09:45:00|6438.6|6435.8|6451.7|6448.9|6453.2|6450.4|6438|6435.2|557
1619085000000|2021-04-22 09:50:00|6451.8|6449|6454.2|6451.4|6459.2|6456.4|6450.7|6447.9|1006
1619085300000|2021-04-22 09:55:00|6454.4|6451.6|6461.1|6458.3|6463.2|6460.4|6454.2|6451.4|263
1619085600000|2021-04-22 10:00:00|6461.2|6458.4|6453.1|6450.3|6462.2|6459.4|6449.2|6446.4|773
1619085900000|2021-04-22 10:05:00|6453|6450.2|6449.1|6446.3|6456.7|6453.9|6449|6446.2|437
1619086200000|2021-04-22 10:10:00|6449|6446.2|6450|6447.2|6458.6|6455.8|6448|6445.2|685
1619086500000|2021-04-22 10:15:00|6449.9|6447.1|6450.6|6447.8|6454.5|6451.7|6449|6446.2|497
1619086800000|2021-04-22 10:20:00|6450.4|6447.6|6441.2|6438.4|6452.6|6449.8|6438.1|6435.3|520
1619087100000|2021-04-22 10:25:00|6441.6|6438.8|6454.2|6451.4|6456.4|6453.6|6441.6|6438.8|3498
1619087400000|2021-04-22 10:30:00|6453.2|6450.4|6448.5|6445.7|6454.2|6451.4|6445.9|6443.1|1171
1619087700000|2021-04-22 10:35:00|6448.2|6445.4|6445.1|6442.3|6448.5|6445.7|6444.2|6441.4|653
1619088000000|2021-04-22 10:40:00|6445|6442.2|6434.6|6431.8|6445|6442.2|6432.6|6429.8|836
1619088300000|2021-04-22 10:45:00|6435.1|6432.3|6436.6|6433.8|6440.1|6437.3|6431.1|6428.3|1751
1619088600000|2021-04-22 10:50:00|6437.5|6434.7|6446|6443.2|6448.9|6446.1|6437|6434.2|394
1619088900000|2021-04-22 10:55:00|6445.6|6442.8|6451.7|6448.9|6453.1|6450.3|6440.5|6437.7|492
1619089200000|2021-04-22 11:00:00|6451.8|6449|6447.6|6444.8|6452.3|6449.5|6446.1|6443.3|461
1619089500000|2021-04-22 11:05:00|6448|6445.2|6446.7|6443.9|6450.3|6447.5|6443.5|6440.7|3279
1619089800000|2021-04-22 11:10:00|6446.6|6443.8|6441.5|6438.7|6446.7|6443.9|6438.5|6435.7|1418
1619090100000|2021-04-22 11:15:00|6441.9|6439.1|6441|6438.2|6449.9|6447.1|6440.5|6437.7|149
1619090400000|2021-04-22 11:20:00|6440.9|6438.1|6442.5|6439.7|6445.1|6442.3|6438.5|6435.7|1330
1619090700000|2021-04-22 11:25:00|6442.6|6439.8|6441.9|6439.1|6446.1|6443.3|6441|6438.2|274
1619091000000|2021-04-22 11:30:00|6441.5|6438.7|6442.4|6439.6|6444.4|6441.6|6441.5|6438.7|100
1619091300000|2021-04-22 11:35:00|6441.9|6439.1|6443.5|6440.7|6443.5|6440.7|6439.9|6437.1|194
1619091600000|2021-04-22 11:40:00|6443.8|6441|6439.3|6436.5|6444|6441.2|6438.8|6436|263
1619091900000|2021-04-22 11:45:00|6439.8|6437|6445.4|6442.6|6446.4|6443.6|6438.3|6435.5|395
1619092200000|2021-04-22 11:50:00|6445.3|6442.5|6440.4|6437.6|6445.3|6442.5|6440.4|6437.6|162
1619092500000|2021-04-22 11:55:00|6440.9|6438.1|6446.6|6443.8|6447.3|6444.5|6438.9|6436.1|2132
1619092800000|2021-04-22 12:00:00|6446.5|6443.7|6458.7|6455.9|6460.2|6457.4|6444.6|6441.8|682
1619093100000|2021-04-22 12:05:00|6459.1|6456.3|6470.6|6467.8|6472.6|6469.8|6457.6|6454.8|1257
1619093400000|2021-04-22 12:10:00|6470.7|6467.9|6473.6|6470.8|6475|6472.2|6468|6465.2|864
1619093700000|2021-04-22 12:15:00|6474|6471.2|6492|6489.2|6498.6|6495.8|6473|6470.2|3341
1619094000000|2021-04-22 12:20:00|6492.4|6489.6|6493|6490.2|6500.2|6497.4|6491.5|6488.7|844
1619094300000|2021-04-22 12:25:00|6493.1|6490.3|6496.6|6493.8|6507.2|6504.4|6493|6490.2|2830
1619094600000|2021-04-22 12:30:00|6496.2|6493.4|6503.6|6500.8|6504.1|6501.3|6491.6|6488.8|1605
1619094900000|2021-04-22 12:35:00|6503.5|6500.7|6510|6507.2|6512.6|6509.8|6496.7|6493.9|850
1619095200000|2021-04-22 12:40:00|6509.6|6506.8|6499.6|6496.8|6514.2|6511.4|6499.5|6496.7|1059
1619095500000|2021-04-22 12:45:00|6500|6497.2|6491.5|6488.7|6501.2|6498.4|6491|6488.2|697
1619095800000|2021-04-22 12:50:00|6491|6488.2|6499|6496.2|6500|6497.2|6488.2|6485.4|484
1619096100000|2021-04-22 12:55:00|6499.1|6496.3|6507.6|6504.8|6509.6|6506.8|6497.5|6494.6|1915
1619096400000|2021-04-22 13:00:00|6508|6505.2|6501.4|6498.6|6512.6|6509.8|6493.4|6490.6|1123
1619096700000|2021-04-22 13:05:00|6501.7|6498.9|6518.4|6515.6|6522.5|6519.7|6501.6|6498.8|1799
1619097000000|2021-04-22 13:10:00|6518|6515.2|6526.8|6524|6527.1|6524.3|6515.9|6513.1|2585
1619097300000|2021-04-22 13:15:00|6527.9|6525.1|6529.6|6526.8|6535.7|6532.9|6523.1|6520.3|1868
1619097600000|2021-04-22 13:20:00|6529.1|6526.3|6527.4|6524.6|6531.7|6528.9|6517.9|6515.1|1341
1619097900000|2021-04-22 13:25:00|6527.5|6524.7|6527.5|6524.7|6535.9|6533.1|6521.9|6519.1|611
1619098200000|2021-04-22 13:30:00|6527.9|6525.1|6501.4|6498.6|6528.8|6526|6496.9|6494.1|2714
1619098500000|2021-04-22 13:35:00|6500.9|6498.1|6487.5|6484.7|6506.9|6504.1|6480.9|6478.1|1660
1619098800000|2021-04-22 13:40:00|6487.6|6484.8|6482.3|6479.5|6487.9|6485.1|6476.2|6473.4|2102
1619099100000|2021-04-22 13:45:00|6482.4|6479.6|6479.7|6476.9|6487.3|6484.5|6475.3|6472.5|1133
1619099400000|2021-04-22 13:50:00|6480.5|6477.7|6481.5|6478.7|6482.9|6480.1|6473.3|6470.5|1785
1619099700000|2021-04-22 13:55:00|6481.3|6478.5|6490.8|6488|6492.8|6490|6477.3|6474.5|1042
1619100000000|2021-04-22 14:00:00|6491.3|6488.5|6475.4|6472.6|6492.5|6489.7|6472.7|6469.9|2544
1619100300000|2021-04-22 14:05:00|6475.3|6472.5|6463.7|6460.9|6478.5|6475.7|6458.1|6455.3|2499
1619100600000|2021-04-22 14:10:00|6463.6|6460.8|6468.8|6466|6470.7|6467.9|6460.2|6457.4|1551
1619100900000|2021-04-22 14:15:00|6469.3|6466.5|6468.3|6465.5|6474.8|6472|6462.7|6459.9|1053
1619101200000|2021-04-22 14:20:00|6468.8|6466|6460.3|6457.5|6471.2|6468.4|6457.8|6455|1344
1619101500000|2021-04-22 14:25:00|6460.2|6457.4|6439.5|6436.7|6461.2|6458.4|6437.6|6434.8|3733
1619101800000|2021-04-22 14:30:00|6438.7|6435.9|6448|6445.2|6454.6|6451.8|6438.6|6435.8|2226
1619102100000|2021-04-22 14:35:00|6448.8|6446|6462.6|6459.8|6463.2|6460.4|6443.9|6441.1|1734
1619102400000|2021-04-22 14:40:00|6462.2|6459.4|6471.3|6468.5|6479.4|6476.6|6460.8|6458|2369
1619102700000|2021-04-22 14:45:00|6472.3|6469.5|6493.5|6490.7|6498.1|6495.3|6470.8|6468|3675
1619103000000|2021-04-22 14:50:00|6493.1|6490.3|6493|6490.2|6497.6|6494.8|6487.5|6484.7|1319
1619103300000|2021-04-22 14:55:00|6492.6|6489.8|6503.6|6500.8|6506.2|6503.4|6492|6489.2|2869
1619103600000|2021-04-22 15:00:00|6503.8|6501|6508|6505.2|6515.9|6513.1|6502.7|6499.9|2082
1619103900000|2021-04-22 15:05:00|6507.8|6505|6510.5|6507.7|6516.4|6513.6|6506.9|6504.1|1424
1619104200000|2021-04-22 15:10:00|6510.9|6508.1|6514|6511.2|6520.4|6517.6|6509|6506.2|1889
1619104500000|2021-04-22 15:15:00|6514.4|6511.6|6498.9|6496.1|6517.6|6514.8|6496.5|6493.7|1672
1619104800000|2021-04-22 15:20:00|6499.1|6496.3|6502.6|6499.8|6513|6510.2|6498.4|6495.6|765
1619105100000|2021-04-22 15:25:00|6502.5|6499.7|6495.2|6492.4|6512.6|6509.8|6492.5|6489.7|5621
1619105400000|2021-04-22 15:30:00|6495.6|6492.8|6497.4|6494.6|6498.5|6495.7|6483.4|6480.6|2684
1619105700000|2021-04-22 15:35:00|6497.2|6494.4|6496.5|6493.7|6502|6499.2|6490.4|6487.6|1593
1619106000000|2021-04-22 15:40:00|6496|6493.2|6506.2|6503.4|6507.8|6505|6496|6493.2|3089
1619106300000|2021-04-22 15:45:00|6506.1|6503.3|6486.1|6483.3|6506.8|6504|6485.2|6482.4|892
1619106600000|2021-04-22 15:50:00|6486.2|6483.4|6498.6|6495.8|6500.5|6497.7|6485.2|6482.4|586
1619106900000|2021-04-22 15:55:00|6499|6496.2|6495.5|6492.7|6500.3|6497.5|6491.5|6488.7|569
1619107200000|2021-04-22 16:00:00|6496|6493.2|6491|6488.2|6497.5|6494.7|6488.1|6485.3|540
1619107500000|2021-04-22 16:05:00|6490.6|6487.8|6496.6|6493.8|6500.3|6497.5|6490.5|6487.7|349
1619107800000|2021-04-22 16:10:00|6496.1|6493.3|6497.1|6494.3|6500.1|6497.3|6493.7|6490.9|352
1619108100000|2021-04-22 16:15:00|6497.7|6494.9|6494.1|6491.3|6499.7|6496.9|6490.1|6487.3|814
1619108400000|2021-04-22 16:20:00|6494.6|6491.8|6498.6|6495.8|6501.1|6498.3|6494.1|6491.3|507
1619108700000|2021-04-22 16:25:00|6499.1|6496.3|6491.9|6489.1|6503.1|6500.3|6491.9|6489.1|297
1619109000000|2021-04-22 16:30:00|6491.5|6488.7|6489.1|6486.3|6495.1|6492.3|6485.1|6482.3|544
1619109300000|2021-04-22 16:35:00|6489.5|6486.7|6498.5|6495.7|6500.5|6497.7|6486.2|6483.4|1121
1619109600000|2021-04-22 16:40:00|6498.4|6495.6|6504.5|6501.7|6508.5|6505.7|6498.4|6495.6|1140
1619109900000|2021-04-22 16:45:00|6504.9|6502.1|6503.6|6500.8|6508.1|6505.3|6502.5|6499.7|448
1619110200000|2021-04-22 16:50:00|6503.7|6500.9|6500.1|6497.3|6506.5|6503.7|6498|6495.2|747
1619110500000|2021-04-22 16:55:00|6500.6|6497.8|6496.9|6494.1|6504.5|6501.7|6495.4|6492.6|547
1619110800000|2021-04-22 17:00:00|6497.1|6494.3|6491.4|6488.6|6499.4|6496.6|6489.8|6487|630
1619111100000|2021-04-22 17:05:00|6491.8|6489|6479.4|6476.6|6493.4|6490.6|6472.5|6469.7|1369
1619111400000|2021-04-22 17:10:00|6479.8|6477|6478.5|6475.7|6483.7|6480.9|6471.4|6468.6|552
1619111700000|2021-04-22 17:15:00|6478.9|6476.1|6475.6|6472.8|6481|6478.2|6472.2|6469.4|1216
1619112000000|2021-04-22 17:20:00|6475.7|6472.9|6486.6|6483.8|6488.5|6485.7|6471.6|6468.8|742
1619112300000|2021-04-22 17:25:00|6486.5|6483.7|6483.7|6480.9|6489.6|6486.8|6481|6478.2|330
1619112600000|2021-04-22 17:30:00|6484.1|6481.3|6490|6487.2|6490.5|6487.7|6482.2|6479.4|767
1619112900000|2021-04-22 17:35:00|6489.6|6486.8|6485.6|6482.8|6492|6489.2|6484.7|6481.9|507
1619113200000|2021-04-22 17:40:00|6485.3|6482.5|6475|6472.2|6487.4|6484.6|6475|6472.2|574
1619113500000|2021-04-22 17:45:00|6475.1|6472.3|6474.1|6471.3|6484.6|6481.8|6471.6|6468.8|1312
1619113800000|2021-04-22 17:50:00|6474|6471.2|6472.6|6469.8|6478.6|6475.8|6470.6|6467.8|1147
1619114100000|2021-04-22 17:55:00|6471.6|6468.8|6472.6|6469.8|6475.2|6472.4|6466.2|6463.4|1053
1619114400000|2021-04-22 18:00:00|6472.2|6469.4|6455.6|6452.8|6473.2|6470.4|6452.6|6449.8|2156
1619114700000|2021-04-22 18:05:00|6456|6453.2|6464.9|6462.1|6466.5|6463.7|6454.6|6451.8|621
1619115000000|2021-04-22 18:10:00|6465.3|6462.5|6465.5|6462.7|6468.9|6466.1|6463.3|6460.5|746
1619115300000|2021-04-22 18:15:00|6465.9|6463.1|6472.9|6470.1|6473.3|6470.5|6463.3|6460.5|2110
1619115600000|2021-04-22 18:20:00|6473.3|6470.5|6475.5|6472.7|6477.3|6474.5|6464.9|6462.1|1490
1619115900000|2021-04-22 18:25:00|6475.9|6473.1|6491.8|6489|6494.3|6491.5|6473.3|6470.5|5273
1619116200000|2021-04-22 18:30:00|6491.9|6489.1|6504.9|6502.1|6504.9|6502.1|6488.8|6486|1262
1619116500000|2021-04-22 18:35:00|6504.8|6502|6509.9|6507.1|6511.4|6508.6|6502.4|6499.6|773
1619116800000|2021-04-22 18:40:00|6509.3|6506.5|6507.9|6505.1|6511.3|6508.5|6506.4|6503.6|297
1619117100000|2021-04-22 18:45:00|6507.8|6505|6505.9|6503.1|6509.3|6506.5|6505.3|6502.5|491
1619117400000|2021-04-22 18:50:00|6506|6503.2|6503.8|6501|6507.9|6505.1|6503.3|6500.5|265
1619117700000|2021-04-22 18:55:00|6503.9|6501.1|6504.3|6501.5|6507.8|6505|6503.9|6501.1|185
1619118000000|2021-04-22 19:00:00|6504.4|6501.6|6506.4|6503.6|6510.3|6507.5|6504.4|6501.6|508
1619118300000|2021-04-22 19:05:00|6506.3|6503.5|6506.4|6503.6|6508.9|6506.1|6504.3|6501.5|376
1619118600000|2021-04-22 19:10:00|6506.5|6503.7|6508.4|6505.6|6510.3|6507.5|6505.4|6502.6|73
1619118900000|2021-04-22 19:15:00|6508.3|6505.5|6506.8|6504|6509.8|6507|6505.3|6502.5|136
1619119200000|2021-04-22 19:20:00|6506.9|6504.1|6506.2|6503.4|6509.8|6507|6506.2|6503.4|83
1619119500000|2021-04-22 19:25:00|6506.3|6503.5|6506.2|6503.4|6507.8|6505|6501.3|6498.5|227
1619119800000|2021-04-22 19:30:00|6505.4|6502.6|6504.2|6501.4|6506.2|6503.4|6504.2|6501.4|161
1619120100000|2021-04-22 19:35:00|6504.1|6501.3|6501.8|6499|6506.2|6503.4|6501.8|6499|181
1619120400000|2021-04-22 19:40:00|6502.6|6499.8|6505.7|6502.9|6505.8|6503|6502.2|6499.4|100
1619120700000|2021-04-22 19:45:00|6505.3|6502.5|6502.2|6499.4|6506.2|6503.4|6502.2|6499.4|80
1619121000000|2021-04-22 19:50:00|6502.1|6499.3|6505.2|6502.4|6505.7|6502.9|6501.8|6499|181
1619121300000|2021-04-22 19:55:00|6505.3|6502.5|6504.7|6501.9|6506.8|6504|6504.2|6501.4|126
1619121600000|2021-04-22 20:00:00|6504.6|6501.8|6505.7|6502.9|6507.3|6504.5|6504.2|6501.4|67
1619121900000|2021-04-22 20:05:00|6505.2|6502.4|6505.3|6502.5|6505.8|6503|6502.2|6499.4|158
1619122200000|2021-04-22 20:10:00|6505.4|6502.6|6506.7|6503.9|6506.8|6504|6504.3|6501.5|144
1619122500000|2021-04-22 20:15:00|6506.3|6503.5|6507.2|6504.4|6507.3|6504.5|6503.1|6500.3|191
1619122800000|2021-04-22 20:20:00|6506.7|6503.9|6505.3|6502.5|6506.8|6504|6504.9|6502.1|29
1619123100000|2021-04-22 20:25:00|6505.7|6502.9|6505.8|6503|6507.2|6504.4|6505.3|6502.5|56
1619123400000|2021-04-22 20:30:00|6506.3|6503.5|6506.8|6504|6508.2|6505.4|6505.7|6502.9|110
1619123700000|2021-04-22 20:35:00|6506.9|6504.1|6507.8|6505|6510.3|6507.5|6506.3|6503.5|214
1619124000000|2021-04-22 20:40:00|6508.7|6505.9|6508.8|6506|6509.8|6507|6507.7|6504.9|19
1619124300000|2021-04-22 20:45:00|6508.7|6505.9|6505.7|6502.9|6510.2|6507.4|6504.3|6501.5|144
1619124600000|2021-04-22 20:50:00|6505.8|6503|6508.8|6506|6509.7|6506.9|6505.3|6502.5|62
1619124900000|2021-04-22 20:55:00|6508.7|6505.9|6510.9|6500.9|6510.9|6506.9|6506.1|6500.4|86
1619125200000|2021-04-22 21:00:00|6510.8|6500.8|6512.9|6502.9|6513.8|6507.3|6510.5|6500.8|5
1619125500000|2021-04-22 21:05:00|6512.8|6502.8|6510.3|6506.3|6513.4|6506.9|6510.3|6502.7|1
1619126100000|2021-04-22 21:15:00|6513.4|6503.4|6510.3|6506.3|6513.4|6507|6509.7|6503.4|0
1619126400000|2021-04-22 21:20:00|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|6510.2|6506.2|0
1619126700000|2021-04-22 21:25:00|6513.1|6503.1|6513.1|6503.1|6513.2|6506.2|6510.2|6503.1|0
1619127000000|2021-04-22 21:30:00|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|6513.2|6503.2|2
1619127300000|2021-04-22 21:35:00|6510.8|6506.8|6515.3|6505.3|6518.3|6511.9|6510.8|6503.6|119
1619127600000|2021-04-22 21:40:00|6515.4|6505.4|6514.7|6504.7|6517.8|6511.9|6511.1|6503.7|4
1619127900000|2021-04-22 21:45:00|6514.2|6504.2|6515.8|6505.8|6516.3|6506.3|6513.6|6503.6|2
1619128200000|2021-04-22 21:50:00|6509.6|6506.8|6514.7|6511.9|6516.3|6511.9|6509.6|6504.1|50
1619128500000|2021-04-22 21:55:00|6515.3|6505.3|6523.3|6513.3|6524.9|6518.8|6512.4|6505.2|48
1619136000000|2021-04-23 00:00:00|6523.7|6520.9|6524.5|6521.7|6527.1|6522.5|6515.4|6512.6|111
1619136300000|2021-04-23 00:05:00|6523.9|6521.1|6526.5|6523.7|6528.8|6526|6521.5|6515.7|93
1619136600000|2021-04-23 00:10:00|6524.3|6521.5|6527.1|6524.3|6527.5|6524.7|6522.5|6519.7|147
1619136900000|2021-04-23 00:15:00|6528|6525.2|6527.5|6524.7|6528|6525.2|6525.5|6522.7|56
1619137200000|2021-04-23 00:20:00|6527|6524.2|6519.5|6516.7|6527|6524.2|6519.1|6516.3|12
1619137500000|2021-04-23 00:25:00|6519.7|6516.9|6515.5|6512.7|6522.1|6519.3|6513|6510.2|30
1619137800000|2021-04-23 00:30:00|6515.3|6512.5|6510.5|6507.7|6515.6|6512.7|6508.5|6505.7|12
1619138100000|2021-04-23 00:35:00|6509.6|6506.8|6516.5|6513.7|6517.2|6513.9|6509.5|6506.7|7
1619138400000|2021-04-23 00:40:00|6516.4|6513.6|6516.4|6513.6|6517.6|6514.8|6512|6509.1|7
1619138700000|2021-04-23 00:45:00|6516|6513.2|6515|6512.2|6518.1|6514.8|6512.4|6508.5|48
1619139000000|2021-04-23 00:50:00|6515.6|6512.8|6513.4|6510.6|6515.6|6512.8|6512.6|6509.8|1
1619139300000|2021-04-23 00:55:00|6513|6510.2|6519.5|6516.7|6520.1|6517.2|6512.4|6509.1|15
1619139600000|2021-04-23 01:00:00|6519|6516.2|6502.5|6499.7|6519.1|6516.2|6500.4|6497.6|59
1619139900000|2021-04-23 01:05:00|6501.6|6498.8|6499.6|6496.8|6505.1|6502.2|6498.7|6495.9|107
1619140200000|2021-04-23 01:10:00|6499.8|6497|6504|6501.2|6507.7|6504.8|6499.8|6497|58
1619140500000|2021-04-23 01:15:00|6504.5|6501.7|6502.6|6499.8|6505.6|6502.8|6500.4|6497.6|44
1619140800000|2021-04-23 01:20:00|6503|6500.2|6507.6|6504.8|6508.1|6505.3|6502.5|6499.7|16
1619141100000|2021-04-23 01:25:00|6508.5|6505.7|6506.5|6503.7|6508.5|6505.7|6506|6503.2|9
1619141400000|2021-04-23 01:30:00|6506.1|6503.3|6507|6504.2|6507.6|6504.8|6498.5|6495.7|155
1619141700000|2021-04-23 01:35:00|6507.6|6504.8|6511.6|6508.8|6514.1|6510.8|6507|6504.1|208
1619142000000|2021-04-23 01:40:00|6512.4|6509.6|6515.5|6512.7|6522.5|6519.7|6512.4|6509.6|213
1619142300000|2021-04-23 01:45:00|6516.5|6513.7|6518.9|6516.1|6521.9|6519.1|6514.5|6511.6|246
1619142600000|2021-04-23 01:50:00|6519.4|6516.6|6519.9|6517.1|6521.3|6518.5|6517.1|6513.6|82
1619142900000|2021-04-23 01:55:00|6520.9|6518.1|6513.6|6510.8|6521.9|6519.1|6511.5|6508.7|39
1619143200000|2021-04-23 02:00:00|6514|6511.2|6513.5|6510.7|6516.5|6513.7|6511.5|6508|119
1619143500000|2021-04-23 02:05:00|6513.7|6510.9|6514.6|6511.8|6516.5|6513.7|6513.1|6510.3|5
1619143800000|2021-04-23 02:10:00|6514.3|6511.5|6509.9|6507.1|6520.6|6517.8|6508.3|6505.5|142
1619144100000|2021-04-23 02:15:00|6510.6|6507.8|6509.5|6506.7|6512.4|6509.6|6508.9|6506.1|9
1619144400000|2021-04-23 02:20:00|6509.9|6507.1|6513.3|6510.5|6513.9|6511.1|6509.9|6507.1|36
1619144700000|2021-04-23 02:25:00|6513.1|6510.3|6511.8|6509|6513.9|6511.1|6511.5|6508.7|13
1619145000000|2021-04-23 02:30:00|6512.4|6509.6|6515.9|6513.1|6516.5|6513.7|6506.4|6503.6|131
1619145300000|2021-04-23 02:35:00|6515.5|6512.7|6514.9|6512.1|6516.8|6514|6513.9|6511.1|36
1619145600000|2021-04-23 02:40:00|6515.5|6512.7|6512.4|6509.6|6516.9|6514.1|6512.4|6509.6|18
1619145900000|2021-04-23 02:45:00|6512.5|6509.7|6510.9|6508.1|6513.5|6510.7|6507.3|6504.5|32
1619146200000|2021-04-23 02:50:00|6511.4|6508.6|6510.2|6507.4|6511.9|6509.1|6507.8|6505|82
1619146500000|2021-04-23 02:55:00|6510.4|6507.6|6511.4|6508.6|6511.9|6509.1|6508.8|6506|253
1619146800000|2021-04-23 03:00:00|6511.3|6508.5|6510.4|6507.6|6511.9|6508.6|6508.2|6505.4|8
1619147100000|2021-04-23 03:05:00|6511.2|6508.4|6515.8|6513|6517.3|6514.5|6510.3|6507.5|162
1619147400000|2021-04-23 03:10:00|6515.4|6512.6|6514.3|6511.5|6515.4|6512.6|6513.2|6510.4|4
1619147700000|2021-04-23 03:15:00|6514.2|6511.4|6517.2|6514.4|6518.2|6515.4|6514.2|6511.4|8
1619148000000|2021-04-23 03:20:00|6517.3|6514.5|6516.2|6513.4|6518.3|6515.5|6514.8|6512|32
1619148300000|2021-04-23 03:25:00|6516.8|6514|6515.8|6513|6518.3|6515.5|6515.8|6513|5
1619148600000|2021-04-23 03:30:00|6516.2|6513.4|6517.2|6514.4|6518.2|6515.4|6515.8|6513|2
1619148900000|2021-04-23 03:35:00|6517.3|6514.5|6518.2|6515.4|6519.2|6516.4|6516.8|6514|0
1619149200000|2021-04-23 03:40:00|6519.8|6517|6519.3|6516.5|6523.4|6520.6|6518.9|6516.1|745
1619149500000|2021-04-23 03:45:00|6519.8|6517|6519.3|6516.5|6519.9|6517.1|6519.2|6516.4|0
1619149800000|2021-04-23 03:50:00|6519.2|6516.4|6515.2|6512.4|6519.3|6516.5|6514.2|6511.4|5
1619150100000|2021-04-23 03:55:00|6515.3|6512.5|6515.3|6512.5|6519.1|6516.3|6514.7|6511.9|21
1619150400000|2021-04-23 04:00:00|6516.1|6513.3|6518.1|6515.3|6519.1|6516.3|6516.1|6513.3|17
1619150700000|2021-04-23 04:05:00|6518.2|6515.4|6519.1|6516.3|6519.7|6516.9|6518.2|6515.4|2
1619151000000|2021-04-23 04:10:00|6519.2|6516.4|6522.3|6519.5|6523.4|6520.6|6519.1|6516.3|867
1619151300000|2021-04-23 04:15:00|6522.2|6519.4|6522.3|6519.5|6524.3|6521.5|6522.2|6519.4|4
1619151600000|2021-04-23 04:20:00|6522.2|6519.4|6519.2|6516.4|6523.8|6521|6519.1|6516.3|9
1619151900000|2021-04-23 04:25:00|6519.3|6516.5|6522.3|6519.5|6522.3|6519.5|6517.3|6514.5|52
1619152200000|2021-04-23 04:30:00|6522.6|6519.8|6525.7|6522.9|6526.6|6523.8|6522.6|6519.8|255
1619152500000|2021-04-23 04:35:00|6526.1|6523.3|6525.6|6522.8|6526.2|6523.4|6524.6|6521.8|36
1619152800000|2021-04-23 04:40:00|6525.7|6522.9|6524.7|6521.9|6525.8|6523|6524.2|6521.4|33
1619153100000|2021-04-23 04:45:00|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6524.1|6521.3|4
1619153400000|2021-04-23 04:50:00|6524.6|6521.8|6527.2|6524.4|6527.2|6524.4|6524.1|6521.3|126
1619153700000|2021-04-23 04:55:00|6527.6|6524.8|6529.2|6526.4|6531.4|6528.5|6527.6|6524.8|65
1619154000000|2021-04-23 05:00:00|6529.7|6526.9|6529.7|6526.9|6530.6|6527.8|6528.6|6525.8|12
1619154300000|2021-04-23 05:05:00|6530.1|6527.3|6527.2|6524.4|6531.1|6528.3|6527.2|6524.4|11
1619154600000|2021-04-23 05:10:00|6528.1|6525.3|6528.2|6525.4|6528.2|6525.4|6526.2|6523.4|1
1619154900000|2021-04-23 05:15:00|6528.1|6525.3|6525|6522.2|6528.1|6525.3|6524.6|6521.8|2
1619155200000|2021-04-23 05:20:00|6525.1|6522.3|6525.5|6522.7|6527.5|6524.7|6524.1|6521.3|21
1619155500000|2021-04-23 05:25:00|6525.1|6522.3|6524.2|6521.4|6525.3|6522.3|6524.1|6520.7|7
1619155800000|2021-04-23 05:30:00|6524.6|6521.8|6521.6|6518.8|6524.6|6521.8|6518.7|6515.9|82
1619156100000|2021-04-23 05:35:00|6522|6519.2|6525.2|6522.4|6525.7|6522.9|6522|6519.2|43
1619156400000|2021-04-23 05:40:00|6525.7|6522.9|6525|6522.2|6529.2|6526.4|6524|6521.2|26
1619156700000|2021-04-23 05:45:00|6524.2|6521.4|6524|6521.2|6526.6|6523.8|6520.7|6517.9|134
1619157000000|2021-04-23 05:50:00|6523.8|6521|6524|6521.2|6525|6522.2|6522.6|6519.8|10
1619157300000|2021-04-23 05:55:00|6522.5|6519.7|6520|6517.2|6522.5|6519.7|6518.5|6515.7|213
1619157600000|2021-04-23 06:00:00|6520.5|6517.7|6521|6518.2|6523.1|6520.3|6518|6515.2|489
1619157900000|2021-04-23 06:05:00|6521.1|6518.3|6522.9|6520.1|6524.1|6521.3|6517.5|6514.7|197
1619158200000|2021-04-23 06:10:00|6522|6519.2|6523.9|6521.1|6524.6|6521.8|6521.4|6518.6|124
1619158500000|2021-04-23 06:15:00|6523.5|6520.7|6502.5|6499.7|6524.9|6522.1|6502|6499.2|582
1619158800000|2021-04-23 06:20:00|6502.4|6499.6|6509.5|6506.7|6510.1|6507.3|6500.9|6498.1|270
1619159100000|2021-04-23 06:25:00|6509.9|6507.1|6507.4|6504.6|6510.2|6507.4|6505.3|6502.5|331
1619159400000|2021-04-23 06:30:00|6507.8|6505|6515.4|6512.6|6517.4|6514.6|6506.5|6503|609
1619159700000|2021-04-23 06:35:00|6515.5|6512.7|6523.4|6520.6|6532.4|6529.6|6514.4|6511.6|407
1619160000000|2021-04-23 06:40:00|6523.3|6520.5|6529.8|6527|6530.4|6527.6|6519.9|6517.1|358
1619160300000|2021-04-23 06:45:00|6529.3|6526.5|6530.9|6528.1|6532.4|6529.6|6528.4|6525.6|137
1619160600000|2021-04-23 06:50:00|6531|6528.2|6528.9|6526.1|6531.4|6528.6|6524.4|6521.6|193
1619160900000|2021-04-23 06:55:00|6529.4|6526.6|6525.8|6523|6529.4|6526.6|6520.8|6518|672
1619161200000|2021-04-23 07:00:00|6526.4|6523.6|6527.4|6524.6|6528|6525.2|6519.3|6516.5|726
1619161500000|2021-04-23 07:05:00|6527.8|6525|6527.3|6524.5|6527.9|6525.1|6522.2|6519.4|145
1619161800000|2021-04-23 07:10:00|6527.4|6524.6|6535.8|6533|6536.8|6534|6524.8|6522|614
1619162100000|2021-04-23 07:15:00|6536.6|6533.8|6539.2|6536.4|6541.8|6539|6534.7|6531.9|316
1619162400000|2021-04-23 07:20:00|6539.7|6536.9|6537.3|6534.5|6541.3|6538.5|6532.3|6529.5|322
1619162700000|2021-04-23 07:25:00|6536.8|6534|6537.3|6534.5|6538.3|6535.5|6535.3|6532.5|255
1619163000000|2021-04-23 07:30:00|6537.7|6534.9|6531.8|6529|6537.7|6534.9|6531.7|6528.9|194
1619163300000|2021-04-23 07:35:00|6532.2|6529.4|6532.1|6529.3|6535.1|6532.3|6528.2|6525.4|175
1619163600000|2021-04-23 07:40:00|6531.7|6528.9|6521.2|6518.4|6531.7|6528.9|6521.2|6518.4|269
1619163900000|2021-04-23 07:45:00|6520|6517.2|6527.1|6524.3|6528.1|6525.3|6519.3|6516.5|268
1619164200000|2021-04-23 07:50:00|6527.2|6524.4|6525.7|6522.9|6528.1|6525.3|6524.1|6521.3|249
1619164500000|2021-04-23 07:55:00|6526.2|6523.4|6525.1|6522.3|6528.1|6525.3|6524.7|6521.9|190
1619164800000|2021-04-23 08:00:00|6525.3|6522.5|6518.1|6515.3|6525.6|6522.8|6512.1|6509.3|1038
1619165100000|2021-04-23 08:05:00|6517.7|6514.9|6511.3|6508.5|6517.7|6514.9|6508.1|6505.3|305
1619165400000|2021-04-23 08:10:00|6511.2|6508.4|6507.1|6504.3|6511.2|6508.4|6504.2|6501.4|398
1619165700000|2021-04-23 08:15:00|6507.3|6504.5|6499.5|6496.7|6508.1|6505.3|6491.5|6488.5|2646
1619166000000|2021-04-23 08:20:00|6499|6496.2|6500|6497.2|6505|6502.2|6494.9|6492.1|549
1619166300000|2021-04-23 08:25:00|6499.9|6497.1|6495.6|6492.8|6501|6498.2|6491.9|6489.1|2529
1619166600000|2021-04-23 08:30:00|6496|6493.2|6504.2|6501.4|6504.4|6501.6|6494|6491.2|3202
1619166900000|2021-04-23 08:35:00|6504.6|6501.8|6521.6|6518.8|6523|6520.2|6504.2|6501.4|2733
1619167200000|2021-04-23 08:40:00|6522|6519.2|6527.1|6524.3|6527.6|6524.8|6518.2|6515.4|689
1619167500000|2021-04-23 08:45:00|6527|6524.2|6526.5|6523.7|6531.2|6528.4|6522.6|6519.8|796
1619167800000|2021-04-23 08:50:00|6527|6524.2|6514|6511.2|6530.2|6527.4|6512.6|6509.8|1297
1619168100000|2021-04-23 08:55:00|6514.4|6511.6|6509|6506.2|6517.6|6514.8|6504|6501.2|869
1619168400000|2021-04-23 09:00:00|6509.1|6506.3|6505|6502.2|6509.2|6506.4|6501|6498.2|715
1619168700000|2021-04-23 09:05:00|6505.1|6502.3|6495.6|6492.8|6505.1|6502.3|6493.7|6490.8|710
1619169000000|2021-04-23 09:10:00|6496|6493.2|6485.6|6482.8|6497.2|6494.4|6484.6|6481.8|1014
1619169300000|2021-04-23 09:15:00|6486|6483.2|6484.5|6481.7|6486|6483.2|6472.1|6469.3|894
1619169600000|2021-04-23 09:20:00|6484.6|6481.8|6485|6482.2|6488.6|6485.8|6472|6469.2|647
1619169900000|2021-04-23 09:25:00|6485.1|6482.3|6488|6485.2|6488.6|6485.8|6482.6|6479.8|235
1619170200000|2021-04-23 09:30:00|6488.5|6485.7|6484.5|6481.7|6492|6489.2|6483.5|6480.7|318
1619170500000|2021-04-23 09:35:00|6484|6481.2|6479.9|6477.1|6485.5|6482.7|6478.9|6476.1|288
1619170800000|2021-04-23 09:40:00|6479.1|6476.3|6474.7|6471.9|6485.9|6483.1|6473.6|6470.8|4124
1619171100000|2021-04-23 09:45:00|6475.2|6472.4|6473.1|6470.3|6476.2|6473.4|6469|6466.2|1181
1619171400000|2021-04-23 09:50:00|6473|6470.2|6485.6|6482.8|6485.6|6482.8|6471.1|6468.3|775
1619171700000|2021-04-23 09:55:00|6485.5|6482.7|6479.2|6476.4|6485.5|6482.7|6476.7|6473.9|453
1619172000000|2021-04-23 10:00:00|6479.1|6476.3|6483.7|6480.9|6485.8|6483|6476.7|6473.9|654
1619172300000|2021-04-23 10:05:00|6482.7|6479.9|6487.8|6485|6490.4|6487.6|6482.7|6479.9|397
1619172600000|2021-04-23 10:10:00|6487.9|6485.1|6482.8|6480|6489.9|6487.1|6479.7|6476.9|815
1619172900000|2021-04-23 10:15:00|6482.3|6479.5|6487.8|6485|6488.8|6486|6481.8|6479|115
1619173200000|2021-04-23 10:20:00|6487.7|6484.9|6487.1|6484.3|6489.3|6486.5|6483.8|6481|663
1619173500000|2021-04-23 10:25:00|6487.5|6484.7|6498.6|6495.8|6501.1|6498.3|6486.5|6483.7|1551
1619173800000|2021-04-23 10:30:00|6499.1|6496.3|6495.5|6492.7|6500.1|6497.3|6494.5|6491.7|202
1619174100000|2021-04-23 10:35:00|6495|6492.2|6498.5|6495.7|6499.9|6497.1|6494|6491.2|206
1619174400000|2021-04-23 10:40:00|6499|6496.2|6506.1|6503.3|6507.2|6504.4|6498.4|6495.6|898
1619174700000|2021-04-23 10:45:00|6506.2|6503.4|6510.5|6507.7|6513|6510.2|6501.4|6498.6|834
1619175000000|2021-04-23 10:50:00|6510.6|6507.8|6511|6508.2|6513|6510.2|6504|6501.2|482
1619175300000|2021-04-23 10:55:00|6511.5|6508.7|6506.2|6503.4|6511.5|6508.7|6503.2|6500.4|242
1619175600000|2021-04-23 11:00:00|6506.3|6503.5|6506.6|6503.8|6510.2|6507.4|6504.2|6501.4|1216
1619175900000|2021-04-23 11:05:00|6507.1|6504.3|6506.1|6503.3|6507.6|6504.8|6503|6500.2|225
1619176200000|2021-04-23 11:10:00|6506|6503.2|6499|6496.2|6506.2|6503.4|6498|6495.2|201
1619176500000|2021-04-23 11:15:00|6498.6|6495.8|6502.6|6499.8|6505.2|6502.4|6497.2|6494.4|162
1619176800000|2021-04-23 11:20:00|6502.5|6499.7|6496.5|6493.7|6502.5|6499.7|6490|6487.2|393
1619177100000|2021-04-23 11:25:00|6496.4|6493.6|6506.1|6503.3|6507.8|6505|6496.4|6493.6|263
1619177400000|2021-04-23 11:30:00|6505.6|6502.8|6509|6506.2|6513.1|6510.3|6502.1|6499.3|278
1619177700000|2021-04-23 11:35:00|6508.5|6505.7|6510.6|6507.8|6511.1|6508.3|6507|6504.2|296
1619178000000|2021-04-23 11:40:00|6510.7|6507.9|6502.1|6499.3|6511.1|6508.3|6499.5|6496.7|102
1619178300000|2021-04-23 11:45:00|6502.5|6499.7|6498.2|6495.4|6504.1|6501.3|6496.7|6493.9|601
1619178600000|2021-04-23 11:50:00|6498.3|6495.5|6506.2|6503.4|6507.2|6504.4|6498.1|6495.3|226
1619178900000|2021-04-23 11:55:00|6505.8|6503|6502.7|6499.9|6506.7|6503.9|6501.1|6498.3|226
1619179200000|2021-04-23 12:00:00|6503.1|6500.3|6497.3|6494.5|6503.3|6500.5|6495.7|6492.9|1087
1619179500000|2021-04-23 12:05:00|6498.2|6495.4|6487.8|6485|6506.3|6503.5|6483.2|6480.4|420
1619179800000|2021-04-23 12:10:00|6488.2|6485.4|6491.3|6488.5|6493.8|6491|6486.9|6484.1|170
1619180100000|2021-04-23 12:15:00|6491.7|6488.9|6482.7|6479.9|6492.2|6489.4|6482.2|6479.4|274
1619180400000|2021-04-23 12:20:00|6483.1|6480.3|6479.6|6476.8|6486.7|6483.9|6476.3|6473.5|386
1619180700000|2021-04-23 12:25:00|6480.1|6477.3|6477.2|6474.4|6482.6|6479.8|6475.1|6472.3|756
1619181000000|2021-04-23 12:30:00|6477|6474.2|6466.6|6463.8|6478.1|6475.3|6464.6|6461.8|1349
1619181300000|2021-04-23 12:35:00|6467|6464.2|6476|6473.2|6478|6475.2|6467|6464.2|1081
1619181600000|2021-04-23 12:40:00|6476.5|6473.7|6476.2|6473.4|6486.1|6483.3|6476.2|6473.4|1007
1619181900000|2021-04-23 12:45:00|6476.6|6473.8|6469.5|6466.7|6481.2|6478.4|6467.6|6464.8|523
1619182200000|2021-04-23 12:50:00|6469.4|6466.6|6469|6466.2|6471.4|6468.6|6462.4|6459.6|366
1619182500000|2021-04-23 12:55:00|6468.9|6466.1|6466|6463.2|6472|6469.2|6465|6462.2|240
1619182800000|2021-04-23 13:00:00|6466.4|6463.6|6475.1|6472.3|6485.2|6482.4|6466|6463.2|958
1619183100000|2021-04-23 13:05:00|6475|6472.2|6482.7|6479.9|6491.2|6488.4|6474.9|6472.1|831
1619183400000|2021-04-23 13:10:00|6483.2|6480.4|6487.2|6484.4|6493.6|6490.8|6474.1|6471.3|1642
1619183700000|2021-04-23 13:15:00|6487.6|6484.8|6483.1|6480.3|6494.2|6491.4|6480.1|6477.3|797
1619184000000|2021-04-23 13:20:00|6483|6480.2|6471.6|6468.8|6484|6481.2|6468.6|6465.8|1248
1619184300000|2021-04-23 13:25:00|6472.1|6469.3|6472.5|6469.7|6476.6|6473.8|6468.1|6465.3|974
1619184600000|2021-04-23 13:30:00|6473|6470.2|6478.6|6475.8|6484.1|6481.3|6463.1|6460.3|1316
1619184900000|2021-04-23 13:35:00|6479.1|6476.3|6494.9|6492.1|6497.9|6495.1|6479.1|6476.3|1231
1619185200000|2021-04-23 13:40:00|6494.5|6491.7|6495.5|6492.7|6503.1|6500.3|6492.1|6489.3|467
1619185500000|2021-04-23 13:45:00|6495.6|6492.8|6495.1|6492.3|6496.5|6493.7|6482.9|6480.1|896
1619185800000|2021-04-23 13:50:00|6496.4|6493.6|6493.9|6491.1|6501.4|6498.6|6487.3|6484.5|527
1619186100000|2021-04-23 13:55:00|6494.3|6491.5|6505.9|6503.1|6508.1|6505.3|6491.7|6488.9|1243
1619186400000|2021-04-23 14:00:00|6505.5|6502.7|6512.4|6509.6|6514.9|6512.1|6505|6502.2|653
1619186700000|2021-04-23 14:05:00|6512|6509.2|6514|6511.2|6514.1|6511.3|6504.9|6502.1|1017
1619187000000|2021-04-23 14:10:00|6514.1|6511.3|6523.5|6520.7|6530.9|6528.1|6514.1|6511.3|2120
1619187300000|2021-04-23 14:15:00|6523.4|6520.6|6534.4|6531.6|6535.9|6533.1|6522.9|6520.1|1645
1619187600000|2021-04-23 14:20:00|6533.6|6530.8|6558|6555.2|6559.1|6556.3|6533.4|6530.6|4532
1619187900000|2021-04-23 14:25:00|6558.1|6555.3|6563|6560.2|6565.5|6562.7|6554|6551.2|2087
1619188200000|2021-04-23 14:30:00|6563.1|6560.3|6572.2|6569.4|6575.5|6572.7|6563.1|6560.3|2961
1619188500000|2021-04-23 14:35:00|6573|6570.2|6556.4|6553.6|6575|6572.2|6550.6|6547.8|1890
1619188800000|2021-04-23 14:40:00|6556|6553.2|6544.2|6541.4|6565|6562.2|6543|6540.2|1416
1619189100000|2021-04-23 14:45:00|6544.6|6541.8|6546.6|6543.8|6549|6546.2|6535.8|6533|1756
1619189400000|2021-04-23 14:50:00|6547|6544.2|6542.1|6539.3|6547.2|6544.4|6537.1|6534.3|1464
1619189700000|2021-04-23 14:55:00|6542|6539.2|6544.4|6541.6|6553.4|6550.6|6540.1|6537.3|1878
1619190000000|2021-04-23 15:00:00|6544.8|6542|6549.8|6547|6553.3|6550.5|6537.8|6535|2952
1619190300000|2021-04-23 15:05:00|6549.3|6546.5|6550.4|6547.6|6555.3|6552.5|6544.8|6542|1907
1619190600000|2021-04-23 15:10:00|6550.5|6547.7|6552.1|6549.3|6556.3|6553.5|6548.3|6545.5|1274
1619190900000|2021-04-23 15:15:00|6551.7|6548.9|6556.8|6554|6559.8|6557|6550.8|6548|819
1619191200000|2021-04-23 15:20:00|6557.2|6554.4|6550.1|6547.3|6560.3|6557.5|6546.1|6543.3|1443
1619191500000|2021-04-23 15:25:00|6550.5|6547.7|6540.9|6538.1|6550.5|6547.7|6540.9|6538.1|5384
1619191800000|2021-04-23 15:30:00|6541.9|6539.1|6529.5|6526.7|6542.9|6540.1|6522.5|6519.7|3524
1619192100000|2021-04-23 15:35:00|6529|6526.2|6518|6515.2|6530.1|6527.3|6515.5|6512.7|2268
1619192400000|2021-04-23 15:40:00|6518.4|6515.6|6513.9|6511.1|6520.1|6517.3|6511.5|6508.7|1492
1619192700000|2021-04-23 15:45:00|6514|6511.2|6524.5|6521.7|6529.1|6526.3|6503.9|6501.1|731
1619193000000|2021-04-23 15:50:00|6524.7|6521.9|6535.6|6532.8|6537.1|6534.3|6524|6521.2|1069
1619193300000|2021-04-23 15:55:00|6536|6533.2|6527.9|6525.1|6536.1|6533.3|6526.9|6524.1|461
1619193600000|2021-04-23 16:00:00|6527.5|6524.7|6514.8|6512|6529.9|6527.1|6510.8|6508|701
1619193900000|2021-04-23 16:05:00|6514.4|6511.6|6526.4|6523.6|6532.2|6529.4|6511.8|6509|696
1619194200000|2021-04-23 16:10:00|6526.9|6524.1|6521.3|6518.5|6530.9|6528.1|6517.3|6514.5|1035
1619194500000|2021-04-23 16:15:00|6521.7|6518.9|6519.9|6517.1|6524.7|6521.9|6516.3|6513.5|351
1619194800000|2021-04-23 16:20:00|6519.3|6516.5|6522.8|6520|6524.9|6522.1|6518.3|6515.5|322
1619195100000|2021-04-23 16:25:00|6521.9|6519.1|6522.9|6520.1|6525.9|6523.1|6518.3|6515.5|612
1619195400000|2021-04-23 16:30:00|6523|6520.2|6533.4|6530.6|6535.8|6533|6521.3|6518.5|398
1619195700000|2021-04-23 16:35:00|6533.3|6530.5|6527|6524.2|6534.4|6531.6|6525.8|6523|366
1619196000000|2021-04-23 16:40:00|6526|6523.2|6531.8|6529|6534|6531.2|6524.6|6521.8|520
1619196300000|2021-04-23 16:45:00|6531.9|6529.1|6535.4|6532.6|6538.4|6535.6|6531|6528.2|422
1619196600000|2021-04-23 16:50:00|6535.8|6533|6533.7|6530.9|6537|6534.2|6526.8|6524|474
1619196900000|2021-04-23 16:55:00|6533.6|6530.8|6527.2|6524.4|6534.8|6532|6525.2|6522.4|406
1619197200000|2021-04-23 17:00:00|6527.7|6524.9|6521.8|6519|6528.8|6526|6514.7|6511.9|761
1619197500000|2021-04-23 17:05:00|6522.2|6519.4|6519.2|6516.4|6523.8|6521|6513.7|6510.9|769
1619197800000|2021-04-23 17:10:00|6520.2|6517.4|6517|6514.2|6522.8|6520|6512|6509.2|452
1619198100000|2021-04-23 17:15:00|6516.6|6513.8|6532.2|6529.4|6533.7|6530.9|6514.4|6511.6|679
1619198400000|2021-04-23 17:20:00|6532.1|6529.3|6536.3|6533.5|6538.8|6536|6529.8|6527|366
1619198700000|2021-04-23 17:25:00|6536.2|6533.4|6530.6|6527.8|6536.3|6533.5|6525.6|6522.8|429
1619199000000|2021-04-23 17:30:00|6530.5|6527.7|6527.8|6525|6533.7|6530.9|6527.6|6524.8|326
1619199300000|2021-04-23 17:35:00|6528.2|6525.4|6522.1|6519.3|6530.7|6527.9|6520.1|6517.3|401
1619199600000|2021-04-23 17:40:00|6521.7|6518.9|6527.1|6524.3|6528.7|6525.9|6521.6|6518.8|701
1619199900000|2021-04-23 17:45:00|6526.7|6523.9|6530.4|6527.6|6533.9|6531.1|6526.1|6523.3|651
1619200200000|2021-04-23 17:50:00|6530.9|6528.1|6539.9|6537.1|6539.9|6537.1|6529.9|6527.1|607
1619200500000|2021-04-23 17:55:00|6539.4|6536.6|6535.9|6533.1|6539.9|6537.1|6533.9|6531.1|418
1619200800000|2021-04-23 18:00:00|6536.3|6533.5|6545.9|6543.1|6548.8|6546|6536.3|6533.5|837
1619201100000|2021-04-23 18:05:00|6545.3|6542.5|6543.7|6540.9|6550.4|6547.6|6541.3|6538.5|539
1619201400000|2021-04-23 18:10:00|6542.9|6540.1|6545.9|6543.1|6548.8|6546|6540.9|6538.1|1176
1619201700000|2021-04-23 18:15:00|6545.8|6543|6547.3|6544.5|6548.3|6545.5|6540.3|6537.5|1579
1619202000000|2021-04-23 18:20:00|6547.9|6545.1|6542.4|6539.6|6548.8|6546|6539.8|6537|982
1619202300000|2021-04-23 18:25:00|6543.3|6540.5|6554.4|6551.6|6557.4|6554.6|6536.8|6534|8633
1619202600000|2021-04-23 18:30:00|6553.8|6551|6557.4|6554.6|6558|6555.2|6547.2|6544.4|2442
1619202900000|2021-04-23 18:35:00|6557.3|6554.5|6550.4|6547.6|6557.4|6554.6|6546.8|6544|1025
1619203200000|2021-04-23 18:40:00|6551.4|6548.6|6550.8|6548|6553.4|6550.6|6549.8|6547|197
1619203500000|2021-04-23 18:45:00|6550.5|6547.7|6549.4|6546.6|6551.4|6548.6|6545.9|6543.1|284
1619203800000|2021-04-23 18:50:00|6549.8|6547|6551.4|6548.6|6551.8|6549|6549.3|6546.5|79
1619204100000|2021-04-23 18:55:00|6551.3|6548.5|6547.4|6544.6|6551.8|6549|6546.4|6543.6|191
1619204400000|2021-04-23 19:00:00|6547.8|6545|6554.2|6551.4|6555.2|6552.4|6547.2|6544.4|338
1619204700000|2021-04-23 19:05:00|6554.3|6551.5|6556.8|6554|6559.8|6557|6554.2|6551.4|155
1619205000000|2021-04-23 19:10:00|6556.7|6553.9|6557.2|6554.4|6557.8|6555|6554.2|6551.4|106
1619205300000|2021-04-23 19:15:00|6557.7|6554.9|6562.6|6559.8|6563.2|6560.4|6557.7|6554.9|421
1619205600000|2021-04-23 19:20:00|6563|6560.2|6561.6|6558.8|6566.2|6563.4|6561.2|6558.4|233
1619205900000|2021-04-23 19:25:00|6561.7|6558.9|6560.2|6557.4|6562.6|6559.8|6559.6|6556.8|184
1619206200000|2021-04-23 19:30:00|6559.7|6556.9|6558.6|6555.8|6561.2|6558.4|6556.2|6553.4|78
1619206500000|2021-04-23 19:35:00|6559.6|6556.8|6556.6|6553.8|6560.6|6557.8|6556.1|6553.3|112
1619206800000|2021-04-23 19:40:00|6556.1|6553.3|6554.7|6551.9|6557.1|6554.3|6554.5|6551.7|91
1619207100000|2021-04-23 19:45:00|6553.7|6550.9|6555.5|6552.7|6556.1|6553.3|6553.7|6550.9|31
1619207400000|2021-04-23 19:50:00|6554.7|6551.9|6558.7|6555.9|6558.7|6555.9|6553.1|6550.3|180
1619207700000|2021-04-23 19:55:00|6557.9|6555.1|6555.5|6552.7|6557.9|6555.1|6554.1|6551.3|164
1619208000000|2021-04-23 20:00:00|6555.6|6552.8|6557.7|6554.9|6559.6|6556.8|6555|6552.2|216
1619208300000|2021-04-23 20:05:00|6558.1|6555.3|6554.1|6551.3|6558.1|6555.3|6553.1|6550.3|73
1619208600000|2021-04-23 20:10:00|6554|6551.2|6555.1|6552.3|6555.1|6552.3|6553.1|6550.3|87
1619208900000|2021-04-23 20:15:00|6554.7|6551.9|6554.2|6551.4|6556.1|6553.3|6553.6|6550.8|100
1619209200000|2021-04-23 20:20:00|6555.1|6552.3|6555.7|6552.9|6555.7|6552.9|6554.2|6551.4|25
1619209500000|2021-04-23 20:25:00|6555.6|6552.8|6557|6554.2|6559.1|6556.3|6555.1|6552.3|89
1619209800000|2021-04-23 20:30:00|6556.5|6553.7|6557.1|6554.3|6558.1|6555.3|6555.6|6552.8|100
1619210100000|2021-04-23 20:35:00|6556.5|6553.7|6554|6551.2|6556.6|6553.8|6553.5|6550.7|286
1619210400000|2021-04-23 20:40:00|6553.9|6551.1|6552|6549.2|6554|6551.2|6552|6549.2|168
1619210700000|2021-04-23 20:45:00|6552.5|6549.7|6549|6546.2|6553|6550.2|6548|6545.2|159
1619211000000|2021-04-23 20:50:00|6549.9|6547.1|6546.5|6543.7|6550|6547.2|6545.4|6542.6|127
1619211300000|2021-04-23 20:55:00|6546.4|6543.6|6550.2|6540.2|6550.2|6544.2|6543.1|6537.7|126
1619211600000|2021-04-23 21:00:00|6548.5|6538.5|6548.5|6538.5|6548.5|6538.5|6548.5|6538.5|0
1619388000000|2021-04-25 22:00:00|6550.9|6540.9|6554.8|6544.8|6558.9|6551.4|6544.8|6537.3|75
1619388300000|2021-04-25 22:05:00|6554.3|6544.3|6552.3|6548.3|6555.8|6548.9|6550.8|6544.3|9
1619388600000|2021-04-25 22:10:00|6551.2|6548.4|6552.4|6548.4|6556.3|6552.4|6550.7|6545.8|47
1619388900000|2021-04-25 22:15:00|6551.3|6548.5|6557.5|6553.5|6559.4|6554|6551.3|6545|17
1619389200000|2021-04-25 22:20:00|6557.4|6554.6|6557.9|6553.9|6561.9|6557.5|6557.4|6549.4|18
1619389500000|2021-04-25 22:25:00|6557|6553|6559.4|6549.4|6559.9|6553|6555.9|6547.4|5
1619389800000|2021-04-25 22:30:00|6555.9|6551.9|6557.4|6547.4|6559.4|6554.6|6555.9|6547.4|6
1619390100000|2021-04-25 22:35:00|6556.9|6546.9|6556.9|6546.9|6557.4|6547.4|6556.8|6546.8|2
1619390400000|2021-04-25 22:40:00|6556.8|6546.8|6554.3|6550.3|6556.8|6550.4|6552.9|6546.8|1
1619390700000|2021-04-25 22:45:00|6553.8|6551|6554.2|6551.4|6557.8|6551.5|6553.8|6547.4|8
1619391000000|2021-04-25 22:50:00|6554.9|6550.9|6547.2|6544.4|6554.9|6551.5|6546.8|6541.4|10
1619391300000|2021-04-25 22:55:00|6546.3|6542.3|6545.3|6541.3|6551.4|6545.4|6544.8|6538.4|3
1619391600000|2021-04-25 23:00:00|6544.9|6540.9|6543.4|6539.4|6547.4|6541.4|6540.8|6537.4|4
1619391900000|2021-04-25 23:05:00|6543.8|6539.8|6538.2|6535.4|6543.8|6540.5|6537.7|6534.8|37
1619392200000|2021-04-25 23:10:00|6537.7|6534.9|6539.8|6535.8|6542.3|6538.5|6536.8|6531.9|7
1619392500000|2021-04-25 23:15:00|6539.4|6535.4|6544.3|6534.3|6544.8|6539.4|6538.7|6533.9|0
1619392800000|2021-04-25 23:20:00|6541.3|6537.3|6539.3|6535.3|6546.3|6539.3|6539.3|6532.3|2
1619393100000|2021-04-25 23:25:00|6541.4|6531.4|6536.2|6533.4|6542.3|6535.5|6535.8|6531.4|12
1619393400000|2021-04-25 23:30:00|6534.3|6531.5|6530.2|6527.4|6538.8|6531.9|6529.7|6525.3|27
1619393700000|2021-04-25 23:35:00|6531.1|6528.3|6530.7|6527.9|6533.3|6529.9|6528.7|6525.9|13
1619394000000|2021-04-25 23:40:00|6530.2|6527.4|6532.9|6528.9|6536.3|6531.3|6530.2|6525.3|26
1619394300000|2021-04-25 23:45:00|6533.3|6529.3|6530.8|6528|6534.3|6530.4|6530.2|6524.3|11
1619394600000|2021-04-25 23:50:00|6531.7|6528.9|6527.1|6524.3|6531.8|6528.9|6523.7|6518.3|84
1619394900000|2021-04-25 23:55:00|6527.2|6524.4|6526.3|6522.3|6531.3|6525.4|6526.3|6519.3|14
1619395200000|2021-04-26 00:00:00|6526.8|6522.8|6532.8|6528.8|6534.3|6531.3|6525.7|6522.8|183
1619395500000|2021-04-26 00:05:00|6532.1|6529.3|6534.6|6531.8|6535.2|6532.3|6530.1|6527.3|46
1619395800000|2021-04-26 00:10:00|6534.1|6531.3|6532.1|6529.3|6534.2|6531.3|6530.1|6527.3|52
1619396100000|2021-04-26 00:15:00|6531.6|6528.8|6533.1|6530.3|6536.1|6533.3|6531.6|6528.8|31
1619396400000|2021-04-26 00:20:00|6533.7|6530.9|6531.6|6528.8|6534.6|6531.8|6531.1|6528.3|33
1619396700000|2021-04-26 00:25:00|6532.1|6529.3|6534.6|6531.8|6536.1|6533.3|6532.1|6529.3|38
1619397000000|2021-04-26 00:30:00|6535|6532.2|6541.1|6538.3|6541.1|6538.3|6535|6532.2|26
1619397300000|2021-04-26 00:35:00|6540.6|6537.8|6539|6536.2|6542|6539.2|6538.1|6535.3|24
1619397600000|2021-04-26 00:40:00|6539.1|6536.3|6539|6536.2|6539.6|6536.8|6538|6535.2|7
1619397900000|2021-04-26 00:45:00|6539.1|6536.3|6544.6|6541.8|6545|6542.2|6539|6536.2|20
1619398200000|2021-04-26 00:50:00|6544.1|6541.3|6544|6541.2|6546.1|6543.3|6543|6540.2|6
1619398500000|2021-04-26 00:55:00|6543.6|6540.8|6542.5|6539.7|6544.5|6541.7|6542.5|6539.7|1
1619398800000|2021-04-26 01:00:00|6542.1|6539.3|6553|6550.2|6558.6|6555.8|6540.1|6537.3|622
1619399100000|2021-04-26 01:05:00|6552.9|6550.1|6546|6543.2|6554|6551.2|6541.5|6538.7|292
1619399400000|2021-04-26 01:10:00|6546.4|6543.6|6556.4|6553.6|6562.5|6559.7|6544.5|6541.7|570
1619399700000|2021-04-26 01:15:00|6555.9|6553.1|6545|6542.2|6556.4|6553.6|6540.5|6537.7|222
1619400000000|2021-04-26 01:20:00|6544|6541.2|6549|6546.2|6554|6551.2|6544|6541.2|158
1619400300000|2021-04-26 01:25:00|6549.5|6546.7|6543.5|6540.7|6550.5|6547.7|6540.5|6537.6|221
1619400600000|2021-04-26 01:30:00|6544|6541.2|6546|6543.2|6546.5|6543.7|6538|6535.2|264
1619400900000|2021-04-26 01:35:00|6545.5|6542.7|6542.5|6539.7|6550.5|6547.7|6540.5|6537.2|43
1619401200000|2021-04-26 01:40:00|6542|6539.2|6545|6542.2|6545|6542.2|6540.5|6537.6|12
1619401500000|2021-04-26 01:45:00|6545.9|6543.1|6552|6549.2|6555|6552.2|6545.5|6542.6|29
1619401800000|2021-04-26 01:50:00|6551.9|6549.1|6560|6557.2|6565|6562.2|6551|6548.2|290
1619402100000|2021-04-26 01:55:00|6560.5|6557.7|6550.5|6547.7|6560.5|6557.7|6549|6546.2|104
1619402400000|2021-04-26 02:00:00|6550|6547.2|6546.5|6543.7|6550.6|6547.8|6542.9|6540.1|49
1619402700000|2021-04-26 02:05:00|6546.4|6543.6|6545.5|6542.7|6548|6545.2|6544|6541.2|73
1619403000000|2021-04-26 02:10:00|6545|6542.2|6548|6545.2|6548|6545.2|6541.9|6539.1|76
1619403300000|2021-04-26 02:15:00|6548.9|6546.1|6545|6542.2|6549|6546.2|6543|6540.2|8
1619403600000|2021-04-26 02:20:00|6546|6543.2|6549.9|6547.1|6550|6547.2|6545.4|6542.6|53
1619403900000|2021-04-26 02:25:00|6549.5|6546.7|6550|6547.2|6551.1|6548.2|6548|6545.2|4
1619404200000|2021-04-26 02:30:00|6549|6546.2|6548|6545.2|6552.5|6549.7|6547|6544.2|7
1619404500000|2021-04-26 02:35:00|6547.9|6545.1|6543.4|6540.6|6548|6545.2|6538.5|6535.7|175
1619404800000|2021-04-26 02:40:00|6543|6540.2|6546.9|6544.1|6547.9|6545.1|6542|6539.2|95
1619405100000|2021-04-26 02:45:00|6545.9|6543.1|6542.8|6540|6546.9|6544.1|6541.3|6538.5|40
1619405400000|2021-04-26 02:50:00|6542.9|6540.1|6539.9|6537.1|6543.8|6541|6538.4|6535.6|38
1619405700000|2021-04-26 02:55:00|6539.8|6537|6531.9|6529.1|6541.4|6538.6|6531.3|6528.5|76
1619406000000|2021-04-26 03:00:00|6531.8|6529|6525.8|6523|6531.8|6529|6525.8|6523|337
1619406300000|2021-04-26 03:05:00|6525.4|6522.6|6522.8|6520|6528.4|6525.6|6519.9|6517.1|306
1619406600000|2021-04-26 03:10:00|6522.9|6520.1|6517.8|6515|6524.3|6521.5|6517.3|6514.5|211
1619406900000|2021-04-26 03:15:00|6518.3|6515.5|6519.9|6517.1|6521.9|6519.1|6517.8|6515|44
1619407200000|2021-04-26 03:20:00|6520.8|6518|6519.3|6516.5|6522.3|6519.5|6516.8|6514|146
1619407500000|2021-04-26 03:25:00|6518.8|6516|6522.8|6520|6523.8|6521|6518.3|6515.5|71
1619407800000|2021-04-26 03:30:00|6523.3|6520.5|6521.8|6519|6523.8|6521|6520.8|6518|7
1619408100000|2021-04-26 03:35:00|6522.3|6519.5|6522.3|6519.5|6522.8|6520|6517.9|6515.1|13
1619408400000|2021-04-26 03:40:00|6522.8|6520|6518.3|6515.5|6522.8|6520|6518.3|6515.5|24
1619408700000|2021-04-26 03:45:00|6518.8|6516|6519.7|6516.9|6521.3|6518.5|6517.8|6515|34
1619409000000|2021-04-26 03:50:00|6519.8|6517|6521.8|6519|6521.8|6519|6519.3|6516.5|8
1619409300000|2021-04-26 03:55:00|6522.3|6519.5|6520.7|6517.9|6522.8|6520|6520.7|6517.9|4
1619409600000|2021-04-26 04:00:00|6520.2|6517.4|6522.8|6520|6524.8|6522|6520.2|6517.4|32
1619409900000|2021-04-26 04:05:00|6523.2|6520.4|6524.3|6521.5|6525.3|6522.5|6522.8|6520|14
1619410200000|2021-04-26 04:10:00|6524.8|6522|6525.3|6522.5|6525.8|6523|6522.8|6520|22
1619410500000|2021-04-26 04:15:00|6524.3|6521.5|6525.3|6522.5|6525.7|6522.9|6523.8|6521|22
1619410800000|2021-04-26 04:20:00|6524.8|6522|6523.3|6520.5|6525.2|6522.4|6523.3|6520.5|16
1619411100000|2021-04-26 04:25:00|6522.7|6519.9|6527.8|6525|6529.7|6526.9|6522.7|6519.9|27
1619411400000|2021-04-26 04:30:00|6527.7|6524.9|6527.8|6525|6528.7|6525.9|6526.8|6524|5
1619411700000|2021-04-26 04:35:00|6527.7|6524.9|6528.3|6525.5|6529.8|6527|6527.3|6524.5|99
1619412000000|2021-04-26 04:40:00|6527.8|6525|6528.7|6525.9|6529.3|6526.5|6527.8|6525|11
1619412300000|2021-04-26 04:45:00|6528.2|6525.4|6526.7|6523.9|6530.8|6528|6526.7|6523.9|21
1619412600000|2021-04-26 04:50:00|6526.2|6523.4|6525.7|6522.9|6527.1|6524.3|6525.2|6522.4|201
1619412900000|2021-04-26 04:55:00|6525.2|6522.4|6524.2|6521.4|6527.8|6525|6523.7|6520.9|110
1619413200000|2021-04-26 05:00:00|6524.1|6521.3|6515.6|6512.8|6524.1|6521.3|6511.7|6508.9|276
1619413500000|2021-04-26 05:05:00|6515.7|6512.9|6509.2|6506.4|6515.7|6512.9|6507.2|6504.4|124
1619413800000|2021-04-26 05:10:00|6508.7|6505.9|6506.7|6503.9|6508.7|6505.9|6505.1|6502.3|65
1619414100000|2021-04-26 05:15:00|6507.2|6504.4|6505.2|6502.4|6507.7|6504.9|6504.7|6501.9|40
1619414400000|2021-04-26 05:20:00|6505.7|6502.9|6507.6|6504.8|6508.2|6505.4|6505.7|6502.9|14
1619414700000|2021-04-26 05:25:00|6506.7|6503.9|6508.6|6505.8|6510.1|6507.3|6506.6|6503.8|29
1619415000000|2021-04-26 05:30:00|6508.7|6505.9|6516.2|6513.4|6517.7|6514.9|6505.6|6502.8|161
1619415300000|2021-04-26 05:35:00|6516.7|6513.9|6497.8|6495|6517.2|6514.4|6494.2|6491.4|580
1619415600000|2021-04-26 05:40:00|6497.7|6494.9|6487.7|6484.9|6497.7|6494.9|6483.7|6480.9|637
1619415900000|2021-04-26 05:45:00|6486.7|6483.9|6480.7|6477.9|6489.7|6486.9|6478.7|6475.9|181
1619416200000|2021-04-26 05:50:00|6480.2|6477.4|6484.2|6481.4|6489.1|6486.3|6478.2|6474.8|223
1619416500000|2021-04-26 05:55:00|6484.7|6481.9|6475.7|6472.9|6486.7|6483.9|6473.7|6470.9|203
1619416800000|2021-04-26 06:00:00|6475.2|6472.4|6470.7|6467.9|6476.1|6473.3|6468.2|6465.4|510
1619417100000|2021-04-26 06:05:00|6470.2|6467.4|6483.3|6480.5|6483.8|6481|6469.1|6466.3|311
1619417400000|2021-04-26 06:10:00|6483.7|6480.9|6483.3|6480.5|6485.8|6483|6481.3|6478.5|219
1619417700000|2021-04-26 06:15:00|6483.7|6480.9|6489.7|6486.9|6491.2|6488.4|6480.7|6477.9|249
1619418000000|2021-04-26 06:20:00|6488.7|6485.9|6486.7|6483.9|6489.7|6486.9|6483.7|6480.9|143
1619418300000|2021-04-26 06:25:00|6485.7|6482.9|6490.8|6488|6493.8|6491|6484.7|6481.9|290
1619418600000|2021-04-26 06:30:00|6490.3|6487.5|6480.2|6477.4|6493.2|6490.4|6480.2|6477.4|138
1619418900000|2021-04-26 06:35:00|6479.7|6476.9|6473.7|6470.9|6481.3|6478.5|6472.7|6469.9|390
1619419200000|2021-04-26 06:40:00|6473.8|6471|6476.7|6473.9|6481.7|6478.9|6472.2|6469.4|325
1619419500000|2021-04-26 06:45:00|6476.2|6473.4|6474.7|6471.9|6477.7|6474.9|6470.7|6467.9|157
1619419800000|2021-04-26 06:50:00|6475.2|6472.4|6474.7|6471.9|6479.7|6476.9|6474.2|6471.4|254
1619420100000|2021-04-26 06:55:00|6475.7|6472.9|6481.2|6478.4|6483.7|6480.9|6474.7|6471.9|863
1619420400000|2021-04-26 07:00:00|6481.7|6478.9|6480.2|6477.4|6482.2|6479.4|6472.1|6469.3|586
1619420700000|2021-04-26 07:05:00|6479.7|6476.9|6476.2|6473.4|6480.6|6477.8|6473.1|6470.3|482
1619421000000|2021-04-26 07:10:00|6476.7|6473.9|6478.2|6475.4|6481.1|6478.3|6473.1|6470.3|1022
1619421300000|2021-04-26 07:15:00|6478.6|6475.8|6474.6|6471.8|6481.1|6478.3|6473.6|6470.8|1009
1619421600000|2021-04-26 07:20:00|6475.2|6472.4|6478.1|6475.3|6478.6|6475.8|6473.6|6470.8|326
1619421900000|2021-04-26 07:25:00|6478.2|6475.4|6480.2|6477.4|6488.1|6485.3|6478.1|6475.3|401
1619422200000|2021-04-26 07:30:00|6480.1|6477.3|6477.2|6474.4|6484.2|6481.4|6477.2|6474.4|630
1619422500000|2021-04-26 07:35:00|6478.7|6475.9|6479.7|6476.9|6481.7|6478.9|6477.2|6474.4|181
1619422800000|2021-04-26 07:40:00|6479.6|6476.8|6484.1|6481.3|6484.1|6481.3|6476.1|6473.3|797
1619423100000|2021-04-26 07:45:00|6485.1|6482.3|6479.6|6476.8|6485.6|6482.8|6479.6|6476.8|628
1619423400000|2021-04-26 07:50:00|6479.1|6476.3|6477.6|6474.8|6483.6|6480.8|6477.1|6474.3|1003
1619423700000|2021-04-26 07:55:00|6478.6|6475.8|6486.6|6483.8|6487.1|6484.3|6478.6|6475.8|587
1619424000000|2021-04-26 08:00:00|6488.1|6485.3|6486.6|6483.8|6492|6489.2|6481.5|6478.7|1502
1619424300000|2021-04-26 08:05:00|6486.7|6483.9|6478.1|6475.3|6491.1|6488.3|6475.1|6472.3|858
1619424600000|2021-04-26 08:10:00|6478.6|6475.8|6458.5|6455.7|6478.6|6475.8|6454.1|6451.3|1670
1619424900000|2021-04-26 08:15:00|6459|6456.2|6459.5|6456.7|6464|6461.2|6452|6449.2|1913
1619425200000|2021-04-26 08:20:00|6459|6456.2|6451.9|6449.1|6461|6458.2|6447.9|6445.1|1246
1619425500000|2021-04-26 08:25:00|6451.4|6448.6|6469.5|6466.7|6476.4|6473.6|6451.4|6448.6|4869
1619425800000|2021-04-26 08:30:00|6471.1|6468.3|6466|6463.2|6474|6471.2|6464.5|6461.7|3605
1619426100000|2021-04-26 08:35:00|6465.5|6462.7|6457.1|6454.3|6469.6|6466.8|6457.1|6454.3|1837
1619426400000|2021-04-26 08:40:00|6456|6453.2|6459|6456.2|6463|6460.2|6455.5|6452.7|529
1619426700000|2021-04-26 08:45:00|6458.1|6455.3|6457.5|6454.7|6460|6457.2|6455|6451.1|233
1619427000000|2021-04-26 08:50:00|6457|6454.2|6455.9|6453.1|6458.5|6455.7|6454.5|6451.7|326
1619427300000|2021-04-26 08:55:00|6455.5|6452.7|6435.9|6433.1|6455.5|6452.7|6435.8|6433|2292
1619427600000|2021-04-26 09:00:00|6435.8|6433|6435|6432.2|6437.8|6435|6430.3|6427.5|1137
1619427900000|2021-04-26 09:05:00|6435.5|6432.7|6437.9|6435.1|6444.4|6441.6|6433|6430.2|1837
1619428200000|2021-04-26 09:10:00|6437.4|6434.6|6437.9|6435.1|6439.9|6437.1|6432.9|6430.1|483
1619428500000|2021-04-26 09:15:00|6437.4|6434.6|6431.9|6429.1|6437.4|6434.6|6427.9|6425.1|756
1619428800000|2021-04-26 09:20:00|6431.4|6428.6|6434.9|6432.1|6434.9|6432.1|6429.9|6427.1|564
1619429100000|2021-04-26 09:25:00|6435.9|6433.1|6430.1|6427.3|6435.9|6433.1|6425.6|6422.8|9831
1619429400000|2021-04-26 09:30:00|6429.6|6426.8|6422|6419.2|6431.6|6428.8|6419.2|6416.4|9057
1619429700000|2021-04-26 09:35:00|6421.5|6418.7|6436.6|6433.8|6437.1|6434.3|6421|6418.2|3948
1619430000000|2021-04-26 09:40:00|6436.1|6433.3|6439.7|6436.9|6442.2|6439.4|6432|6429.2|2411
1619430300000|2021-04-26 09:45:00|6440.2|6437.4|6444|6441.2|6449.5|6446.7|6439.3|6436.5|4076
1619430600000|2021-04-26 09:50:00|6443.5|6440.7|6443.6|6440.8|6444.6|6441.8|6437.5|6434.7|1108
1619430900000|2021-04-26 09:55:00|6443.1|6440.3|6436.4|6433.6|6444.6|6441.8|6433.5|6430.7|670
1619431200000|2021-04-26 10:00:00|6436|6433.2|6435.5|6432.7|6436.5|6433.7|6426.4|6423.6|2317
1619431500000|2021-04-26 10:05:00|6436|6433.2|6437.6|6434.8|6442.5|6439.7|6434.4|6431.6|770
1619431800000|2021-04-26 10:10:00|6437.5|6434.7|6433.5|6430.7|6438.4|6435.6|6428.9|6426.1|1015
1619432100000|2021-04-26 10:15:00|6433|6430.2|6429.9|6427.1|6434.4|6431.6|6427.9|6425.1|1371
1619432400000|2021-04-26 10:20:00|6430.3|6427.5|6433.9|6431.1|6440.8|6438|6427.4|6424.6|756
1619432700000|2021-04-26 10:25:00|6434.3|6431.5|6440.8|6438|6441.4|6438.6|6433.3|6430.5|252
1619433000000|2021-04-26 10:30:00|6440.3|6437.5|6441.3|6438.5|6443.4|6440.6|6435.8|6433|356
1619433300000|2021-04-26 10:35:00|6440.8|6438|6445.4|6442.6|6445.9|6443.1|6440.4|6437.6|324
1619433600000|2021-04-26 10:40:00|6444.9|6442.1|6444.3|6441.5|6448.3|6445.5|6441.3|6438.5|342
1619433900000|2021-04-26 10:45:00|6443.3|6440.5|6440.8|6438|6443.8|6441|6438.3|6435.5|97
1619434200000|2021-04-26 10:50:00|6441.8|6439|6451.3|6448.5|6452.8|6450|6439.3|6436.5|425
1619434500000|2021-04-26 10:55:00|6451.8|6449|6450.3|6447.5|6455.8|6453|6447.3|6444.5|165
1619434800000|2021-04-26 11:00:00|6450.2|6447.4|6455.3|6452.5|6461.3|6458.5|6450.2|6447.4|469
1619435100000|2021-04-26 11:05:00|6454.8|6452|6453.8|6451|6459.3|6456.5|6450.2|6447.4|319
1619435400000|2021-04-26 11:10:00|6454.2|6451.4|6451.7|6448.9|6455.8|6453|6449.2|6446.4|168
1619435700000|2021-04-26 11:15:00|6451.3|6448.5|6446.8|6444|6455.3|6452.5|6445.7|6442.9|104
1619436000000|2021-04-26 11:20:00|6446.3|6443.5|6439.7|6436.9|6450.3|6447.5|6437.2|6434.4|329
1619436300000|2021-04-26 11:25:00|6438.7|6435.9|6438.7|6435.9|6441.2|6438.4|6436.3|6433.5|469
1619436600000|2021-04-26 11:30:00|6439.1|6436.3|6444.2|6441.4|6445.3|6442.5|6437.7|6434.9|592
1619436900000|2021-04-26 11:35:00|6444.7|6441.9|6454.2|6451.4|6459.2|6456.4|6444.2|6441.4|560
1619437200000|2021-04-26 11:40:00|6453.7|6450.9|6458.2|6455.4|6458.7|6455.9|6448.7|6445.9|847
1619437500000|2021-04-26 11:45:00|6457.8|6455|6460.2|6457.4|6460.3|6457.5|6455.7|6452.9|523
1619437800000|2021-04-26 11:50:00|6459.7|6456.9|6450.1|6447.3|6459.7|6456.9|6446.6|6443.8|900
1619438100000|2021-04-26 11:55:00|6449.7|6446.9|6446.6|6443.8|6451.1|6448.3|6446.6|6443.8|121
1619438400000|2021-04-26 12:00:00|6447.1|6444.3|6450.6|6447.8|6450.6|6447.8|6439.6|6436.8|523
1619438700000|2021-04-26 12:05:00|6450.1|6447.3|6448.6|6445.8|6452.1|6449.3|6447.1|6444.3|157
1619439000000|2021-04-26 12:10:00|6448.1|6445.3|6447.6|6444.8|6452|6449.2|6446.6|6443.8|371
1619439300000|2021-04-26 12:15:00|6447.1|6444.3|6444.6|6441.8|6447.6|6444.8|6437.6|6434.8|398
1619439600000|2021-04-26 12:20:00|6445.1|6442.3|6440.6|6437.8|6449.1|6446.3|6440.6|6437.8|279
1619439900000|2021-04-26 12:25:00|6441.1|6438.3|6431|6428.2|6441.1|6438.3|6423|6420.2|1094
1619440200000|2021-04-26 12:30:00|6430.5|6427.7|6422.5|6419.7|6430.6|6427.8|6419|6416.2|849
1619440500000|2021-04-26 12:35:00|6422|6419.2|6428.6|6425.8|6429.1|6426.3|6421|6418.2|580
1619440800000|2021-04-26 12:40:00|6429.1|6426.3|6432.1|6429.3|6438.1|6435.3|6427.2|6424.4|1279
1619441100000|2021-04-26 12:45:00|6431.5|6428.7|6436.1|6433.3|6437.1|6434.3|6429.6|6426.8|395
1619441400000|2021-04-26 12:50:00|6436.2|6433.4|6432.6|6429.8|6439.1|6436.3|6429.5|6426.7|582
1619441700000|2021-04-26 12:55:00|6433.1|6430.3|6427.1|6424.3|6435.1|6432.3|6426.1|6423.3|616
1619442000000|2021-04-26 13:00:00|6426.6|6423.8|6402.5|6399.7|6441.1|6438.3|6401.5|6398.7|5925
1619442300000|2021-04-26 13:05:00|6402.1|6399.3|6441|6438.2|6441.6|6438.8|6400.1|6397.3|3320
1619442600000|2021-04-26 13:10:00|6440.6|6437.8|6455.7|6452.9|6466.7|6463.9|6430.1|6427.2|2845
1619442900000|2021-04-26 13:15:00|6455.8|6453|6453.1|6450.3|6469.1|6466.3|6445|6442.2|1835
1619443200000|2021-04-26 13:20:00|6453|6450.2|6438.6|6435.8|6455.1|6452.3|6435.6|6432.8|996
1619443500000|2021-04-26 13:25:00|6439.1|6436.3|6443.1|6440.3|6445.6|6442.8|6426.1|6423.3|1513
1619443800000|2021-04-26 13:30:00|6443.2|6440.4|6459.6|6456.8|6462.1|6459.3|6435.1|6432.3|1318
1619444100000|2021-04-26 13:35:00|6459.1|6456.3|6460.1|6457.3|6466.7|6463.9|6453.6|6450.8|656
1619444400000|2021-04-26 13:40:00|6459.6|6456.8|6460.6|6457.8|6465.2|6462.4|6448.1|6445.3|639
1619444700000|2021-04-26 13:45:00|6461.1|6458.3|6455.5|6452.7|6466.2|6463.4|6450.5|6447.7|961
1619445000000|2021-04-26 13:50:00|6456|6453.2|6454.4|6451.6|6457|6454.2|6437.9|6435.1|1553
1619445300000|2021-04-26 13:55:00|6454|6451.2|6460.4|6457.6|6469|6466.2|6449.9|6447.1|679
1619445600000|2021-04-26 14:00:00|6459.9|6457.1|6473.5|6470.7|6478|6475.2|6452.4|6449.6|1632
1619445900000|2021-04-26 14:05:00|6474.5|6471.7|6467.5|6464.7|6478|6475.2|6467|6464.2|1619
1619446200000|2021-04-26 14:10:00|6468|6465.2|6471.4|6468.6|6474|6471.2|6456|6453.2|776
1619446500000|2021-04-26 14:15:00|6471|6468.2|6455|6452.2|6478|6475.2|6451.4|6448.6|896
1619446800000|2021-04-26 14:20:00|6455.4|6452.6|6453|6450.2|6456.5|6453.7|6444|6441.2|697
1619447100000|2021-04-26 14:25:00|6453.5|6450.7|6441.9|6439.1|6455.5|6452.7|6437.9|6435.1|1354
1619447400000|2021-04-26 14:30:00|6442.4|6439.6|6466.5|6463.7|6467.8|6465|6438.4|6435.6|1761
1619447700000|2021-04-26 14:35:00|6466.9|6464.1|6474|6471.2|6476|6473.2|6465.5|6462.7|728
1619448000000|2021-04-26 14:40:00|6473.9|6471.1|6470.4|6467.6|6477.9|6475.1|6467.9|6465.1|698
1619448300000|2021-04-26 14:45:00|6471|6468.2|6470.9|6468.1|6474.4|6471.6|6463.9|6461.1|1041
1619448600000|2021-04-26 14:50:00|6471|6468.2|6482.9|6480.1|6484|6481.2|6466.9|6464.1|892
1619448900000|2021-04-26 14:55:00|6483|6480.2|6491.4|6488.6|6498|6495.2|6482.4|6479.6|1978
1619449200000|2021-04-26 15:00:00|6490.5|6487.7|6503|6500.2|6503.4|6500.6|6489.4|6486.6|1860
1619449500000|2021-04-26 15:05:00|6503.4|6500.6|6509.4|6506.6|6511.9|6509.1|6502.4|6499.6|2177
1619449800000|2021-04-26 15:10:00|6509.9|6507.1|6515.5|6512.7|6525.9|6523.1|6504.9|6502.1|2507
1619450100000|2021-04-26 15:15:00|6515.6|6512.8|6514.9|6512.1|6523.9|6521.1|6512.5|6509.7|2355
1619450400000|2021-04-26 15:20:00|6514.5|6511.7|6518.5|6515.7|6527|6524.2|6514.5|6511.7|1879
1619450700000|2021-04-26 15:25:00|6518.9|6516.1|6513|6510.2|6524|6521.2|6511.5|6508.7|3323
1619451000000|2021-04-26 15:30:00|6513.9|6511.1|6507.9|6505.1|6516|6513.2|6495.4|6492.6|2486
1619451300000|2021-04-26 15:35:00|6507.4|6504.6|6496.9|6494.1|6507.4|6504.6|6493.9|6491.1|1413
1619451600000|2021-04-26 15:40:00|6496.8|6494|6509|6506.2|6510|6507.2|6495.4|6492.6|969
1619451900000|2021-04-26 15:45:00|6509.9|6507.1|6516.4|6513.6|6520.3|6517.5|6508.9|6506.1|2004
1619452200000|2021-04-26 15:50:00|6517.4|6514.6|6508.9|6506.1|6522.3|6519.5|6503.8|6501|1528
1619452500000|2021-04-26 15:55:00|6508.5|6505.7|6509.4|6506.6|6514.5|6511.7|6507.9|6505.1|442
1619452800000|2021-04-26 16:00:00|6509.9|6507.1|6514.5|6511.7|6517.9|6515.1|6509.9|6507.1|665
1619453100000|2021-04-26 16:05:00|6514.4|6511.6|6516.9|6514.1|6521.5|6518.7|6513|6510.2|2266
1619453400000|2021-04-26 16:10:00|6515.9|6513.1|6516.9|6514.1|6523.8|6521|6514.9|6512.1|397
1619453700000|2021-04-26 16:15:00|6517.4|6514.6|6521.8|6519|6522.9|6520.1|6512.8|6510|1038
1619454000000|2021-04-26 16:20:00|6521.9|6519.1|6527.9|6525.1|6529|6526.2|6515.5|6512.7|764
1619454300000|2021-04-26 16:25:00|6527|6524.2|6526.4|6523.6|6529.9|6527.1|6525.9|6523.1|613
1619454600000|2021-04-26 16:30:00|6527.4|6524.6|6520.4|6517.6|6529.4|6526.6|6520.4|6517.6|451
1619454900000|2021-04-26 16:35:00|6520.9|6518.1|6526.4|6523.6|6529|6526.2|6520.9|6518.1|396
1619455200000|2021-04-26 16:40:00|6526.9|6524.1|6529.4|6526.6|6531.4|6528.6|6526.9|6524.1|730
1619455500000|2021-04-26 16:45:00|6529.9|6527.1|6537.9|6535.1|6539.9|6537.1|6529.9|6527.1|971
1619455800000|2021-04-26 16:50:00|6538.4|6535.6|6540.4|6537.6|6543.9|6541.1|6538.4|6535.6|1470
1619456100000|2021-04-26 16:55:00|6540.3|6537.5|6536.8|6534|6541.9|6539.1|6533.8|6531|1396
1619456400000|2021-04-26 17:00:00|6537.3|6534.5|6541.8|6539|6544.9|6542.1|6537.3|6534.5|1260
1619456700000|2021-04-26 17:05:00|6540.8|6538|6534.3|6531.5|6542.3|6539.5|6533.8|6531|646
1619457000000|2021-04-26 17:10:00|6534.8|6532|6536.3|6533.5|6538.3|6535.5|6533.8|6531|259
1619457300000|2021-04-26 17:15:00|6536.8|6534|6541.4|6538.6|6544.8|6542|6536.8|6534|1103
1619457600000|2021-04-26 17:20:00|6541.9|6539.1|6540.9|6538.1|6542.9|6540.1|6539.9|6537.1|446
1619457900000|2021-04-26 17:25:00|6541.4|6538.6|6533.8|6531|6541.9|6539.1|6532.8|6530|871
1619458200000|2021-04-26 17:30:00|6534.3|6531.5|6536.3|6533.5|6538.8|6536|6532.8|6530|508
1619458500000|2021-04-26 17:35:00|6536.8|6534|6538.9|6536.1|6540.9|6538.1|6535.4|6532.6|381
1619458800000|2021-04-26 17:40:00|6538.8|6536|6537.9|6535.1|6539.9|6537.1|6535.4|6532.6|339
1619459100000|2021-04-26 17:45:00|6538.3|6535.5|6532.3|6529.5|6539.8|6537|6530.7|6527.9|435
1619459400000|2021-04-26 17:50:00|6532.2|6529.4|6530.8|6528|6536.8|6534|6529.8|6527|371
1619459700000|2021-04-26 17:55:00|6529.8|6527|6526.3|6523.5|6531.2|6528.4|6519.8|6517|1031
1619460000000|2021-04-26 18:00:00|6526.2|6523.4|6536.2|6533.4|6536.8|6534|6525.7|6522.9|446
1619460300000|2021-04-26 18:05:00|6535.8|6533|6527.7|6524.9|6535.8|6533|6526.7|6523.9|868
1619460600000|2021-04-26 18:10:00|6528.2|6525.4|6527.7|6524.9|6528.7|6525.9|6521.7|6518.9|2140
1619460900000|2021-04-26 18:15:00|6528.7|6525.9|6523.7|6520.9|6531.1|6528.3|6520.6|6517.8|1042
1619461200000|2021-04-26 18:20:00|6524.1|6521.3|6515.5|6512.7|6525.7|6522.9|6511.5|6508.7|2595
1619461500000|2021-04-26 18:25:00|6515.1|6512.3|6515.4|6512.6|6516.6|6513.8|6495|6492.2|11332
1619461800000|2021-04-26 18:30:00|6513.4|6510.6|6512.8|6510|6523.8|6521|6511.3|6508.5|3007
1619462100000|2021-04-26 18:35:00|6512.3|6509.5|6508.2|6505.4|6512.3|6509.5|6507.2|6504.4|2238
1619462400000|2021-04-26 18:40:00|6507.7|6504.9|6506.6|6503.8|6511.3|6508.5|6505.1|6502.3|1830
1619462700000|2021-04-26 18:45:00|6505.7|6502.9|6512.1|6509.3|6512.1|6509.3|6504.6|6501.8|1081
1619463000000|2021-04-26 18:50:00|6512.2|6509.4|6510.6|6507.8|6513.6|6510.8|6509.1|6506.3|175
1619463300000|2021-04-26 18:55:00|6511.1|6508.3|6513.1|6510.3|6514.2|6511.4|6510.6|6507.8|486
1619463600000|2021-04-26 19:00:00|6513.2|6510.4|6516.7|6513.9|6517.7|6514.9|6512.1|6509.3|63
1619463900000|2021-04-26 19:05:00|6516.6|6513.8|6517.6|6514.8|6518.2|6515.4|6515.6|6512.8|53
1619464200000|2021-04-26 19:10:00|6517.7|6514.9|6517.7|6514.9|6520.1|6517.3|6517.1|6514.3|44
1619464500000|2021-04-26 19:15:00|6518.1|6515.3|6519.1|6516.3|6519.1|6516.3|6516.1|6513.3|334
1619464800000|2021-04-26 19:20:00|6518.6|6515.8|6520.2|6517.4|6523.1|6520.3|6518.6|6515.8|137
1619465100000|2021-04-26 19:25:00|6520.1|6517.3|6508.2|6505.4|6520.1|6517.3|6508.1|6505.3|299
1619465400000|2021-04-26 19:30:00|6509.1|6506.3|6509.1|6506.3|6511.6|6508.8|6506.6|6503.8|64
1619465700000|2021-04-26 19:35:00|6509.2|6506.4|6513|6510.2|6514|6511.2|6509.2|6506.4|14
1619466000000|2021-04-26 19:40:00|6512.5|6509.7|6512.6|6509.8|6513.1|6510.3|6510.6|6507.8|20
1619466300000|2021-04-26 19:45:00|6513.1|6510.3|6511.6|6508.8|6514.1|6511.3|6511.1|6508.3|66
1619466600000|2021-04-26 19:50:00|6512.1|6509.3|6513.6|6510.8|6514.1|6511.3|6510.1|6507.3|136
1619466900000|2021-04-26 19:55:00|6514.1|6511.3|6515.1|6512.3|6516.5|6513.7|6512.6|6509.8|101
1619467200000|2021-04-26 20:00:00|6515|6512.2|6513.1|6510.3|6517.1|6514.3|6512.1|6509.3|125
1619467500000|2021-04-26 20:05:00|6512.6|6509.8|6514.1|6511.3|6514.6|6511.8|6512.1|6509.3|28
1619467800000|2021-04-26 20:10:00|6514.6|6511.8|6516.1|6513.3|6518.1|6515.3|6513.6|6510.8|96
1619468100000|2021-04-26 20:15:00|6515.6|6512.8|6512.6|6509.8|6516.1|6513.3|6512.5|6509.7|32
1619468400000|2021-04-26 20:20:00|6513.1|6510.3|6513.5|6510.7|6515.1|6512.3|6510.5|6507.7|266
1619468700000|2021-04-26 20:25:00|6513.6|6510.8|6513|6510.2|6514.5|6511.7|6513|6510.2|40
1619469000000|2021-04-26 20:30:00|6513.5|6510.7|6516|6513.2|6516.5|6513.7|6513.5|6510.7|71
1619469300000|2021-04-26 20:35:00|6516.4|6513.6|6517|6514.2|6517.5|6514.7|6516|6513.2|646
1619469600000|2021-04-26 20:40:00|6517.5|6514.7|6519|6516.2|6520|6517.2|6517.5|6514.7|66
1619469900000|2021-04-26 20:45:00|6519.5|6516.7|6514|6511.2|6520|6517.2|6511.9|6509.1|197
1619470200000|2021-04-26 20:50:00|6514.5|6511.7|6517.5|6514.7|6517.5|6514.7|6514.4|6511.6|90
1619470500000|2021-04-26 20:55:00|6517.4|6514.6|6519.4|6516.6|6525|6519.7|6517|6510.5|247
1619470800000|2021-04-26 21:00:00|6520.5|6516.5|6526|6516|6526.6|6518.1|6520|6516|13
1619471100000|2021-04-26 21:05:00|6526.1|6516.1|6528.1|6524.1|6531.6|6524.7|6526|6516|33
1619471400000|2021-04-26 21:10:00|6527.4|6524.6|6527.4|6524.6|6528.5|6525.1|6527|6524|0
1619471700000|2021-04-26 21:15:00|6528|6524|6524.1|6514.1|6528.5|6524.5|6521.5|6513.6|1
1619472000000|2021-04-26 21:20:00|6524|6514|6526.1|6516.1|6526.1|6516.1|6522.6|6512.6|0
1619472300000|2021-04-26 21:25:00|6527.6|6517.6|6527.6|6517.6|6527.6|6517.6|6527.5|6517.5|0
1619472600000|2021-04-26 21:30:00|6528.6|6518.6|6528.5|6518.5|6528.6|6518.6|6528.5|6518.5|0
1619473800000|2021-04-26 21:50:00|6528|6518|6529|6519|6529|6519|6528|6518|100
1619474100000|2021-04-26 21:55:00|6525.9|6521.9|6526.5|6516.5|6528|6521.9|6525.9|6516.5|0
1619481600000|2021-04-27 00:00:00|6528.3|6518.3|6523.3|6519.3|6530.3|6523.3|6518.7|6515.9|44
1619481900000|2021-04-27 00:05:00|6523.2|6520.4|6521.2|6518.4|6523.2|6520.4|6518.2|6515.4|17
1619482200000|2021-04-27 00:10:00|6521.3|6518.5|6525.2|6522.4|6525.8|6522.9|6521.3|6518.5|15
1619482500000|2021-04-27 00:15:00|6525.7|6522.9|6524.2|6521.4|6527.7|6524.9|6522.2|6518.8|13
1619482800000|2021-04-27 00:20:00|6524.7|6521.9|6520.7|6517.9|6526.8|6523.4|6520.7|6517.8|3
1619483100000|2021-04-27 00:25:00|6520.3|6516.3|6521.2|6518.4|6523.7|6520.9|6519.2|6516.3|5
1619483400000|2021-04-27 00:30:00|6521.7|6518.9|6517.7|6514.9|6523.1|6520.3|6517.2|6514.2|7
1619483700000|2021-04-27 00:35:00|6517.2|6514.4|6518.2|6515.4|6519.8|6516.4|6516.2|6513.4|11
1619484000000|2021-04-27 00:40:00|6518.7|6515.9|6517.1|6514.3|6520.2|6517.4|6517.1|6514.3|4
1619484300000|2021-04-27 00:45:00|6516.6|6513.8|6517.1|6514.3|6518.8|6515.9|6516.1|6513.2|2
1619484600000|2021-04-27 00:50:00|6516.7|6513.9|6517.2|6514.4|6518.7|6515.9|6516.7|6513.7|12
1619484900000|2021-04-27 00:55:00|6517.6|6514.8|6515.2|6512.4|6517.6|6514.8|6514.7|6511.9|13
1619485200000|2021-04-27 01:00:00|6515.1|6512.3|6518.6|6515.8|6524.2|6521.4|6515.1|6512.3|146
1619485500000|2021-04-27 01:05:00|6518.1|6515.3|6519.2|6516.4|6520.2|6517.4|6513.2|6509.7|88
1619485800000|2021-04-27 01:10:00|6518.7|6515.9|6529.2|6526.4|6529.3|6526.4|6518.2|6515.4|203
1619486100000|2021-04-27 01:15:00|6529.1|6526.3|6529.1|6526.3|6529.8|6526.9|6520.2|6517.3|62
1619486400000|2021-04-27 01:20:00|6528.7|6525.9|6529.7|6526.9|6532.8|6529.8|6527.2|6524.3|168
1619486700000|2021-04-27 01:25:00|6530.2|6527.4|6537.2|6534.4|6537.2|6534.4|6529.1|6525.8|60
1619487000000|2021-04-27 01:30:00|6537.6|6534.8|6537.3|6533.3|6537.8|6534.9|6532.1|6529.3|133
1619487300000|2021-04-27 01:35:00|6536.7|6533.9|6538.1|6535.3|6539.7|6536.9|6534.2|6531.3|46
1619487600000|2021-04-27 01:40:00|6538.7|6535.9|6536.6|6533.8|6539.6|6536.8|6536.1|6533.3|25
1619487900000|2021-04-27 01:45:00|6536.1|6533.3|6536.1|6533.3|6539.1|6536.3|6533.7|6530.9|66
1619488200000|2021-04-27 01:50:00|6535.1|6532.3|6539.2|6536.4|6539.6|6536.8|6533.1|6530.3|6
1619488500000|2021-04-27 01:55:00|6539.6|6536.8|6538.6|6535.8|6543.6|6540.8|6537.1|6534.3|151
1619488800000|2021-04-27 02:00:00|6539.2|6536.4|6539.1|6536.3|6544.6|6541.8|6538.6|6535.8|107
1619489100000|2021-04-27 02:05:00|6539.6|6536.8|6543.1|6540.3|6543.1|6540.3|6536.1|6533.3|28
1619489400000|2021-04-27 02:10:00|6542.6|6539.8|6538.1|6535.3|6543.1|6540.3|6536.1|6533.3|150
1619489700000|2021-04-27 02:15:00|6538.5|6535.7|6536.1|6533.3|6540.6|6537.2|6536|6533.2|12
1619490000000|2021-04-27 02:20:00|6536.5|6533.7|6532.5|6529.7|6536.5|6533.7|6532|6528.6|47
1619490300000|2021-04-27 02:25:00|6533|6530.2|6531|6528.2|6533|6530.2|6529.5|6526.7|16
1619490600000|2021-04-27 02:30:00|6530.5|6527.7|6529|6526.2|6532.1|6528.7|6529|6526.2|61
1619490900000|2021-04-27 02:35:00|6529.5|6526.7|6533|6530.2|6534.5|6531.7|6528.5|6525.1|49
1619491200000|2021-04-27 02:40:00|6532.5|6529.7|6533|6530.2|6537.6|6534.2|6532.5|6529.1|100
1619491500000|2021-04-27 02:45:00|6533.6|6529.6|6534.5|6531.7|6538.6|6534.2|6532.5|6528.6|95
1619491800000|2021-04-27 02:50:00|6534.1|6531.3|6531.5|6528.7|6534.6|6531.3|6528.5|6525.6|184
1619492100000|2021-04-27 02:55:00|6531|6528.2|6540.9|6538.1|6545.1|6539.2|6529.5|6526.6|228
1619492400000|2021-04-27 03:00:00|6540.4|6537.6|6539.9|6537.1|6543.9|6541.1|6533.4|6530.5|487
1619492700000|2021-04-27 03:05:00|6539.4|6536.6|6541.9|6539.1|6542.4|6539.6|6539.4|6536.6|81
1619493000000|2021-04-27 03:10:00|6542.9|6540.1|6553.8|6551|6558.3|6555.5|6542.9|6540.1|497
1619493300000|2021-04-27 03:15:00|6553.9|6551.1|6550.8|6548|6556.9|6554.1|6550.8|6548|192
1619493600000|2021-04-27 03:20:00|6549.8|6547|6546.8|6544|6549.9|6547.1|6546.8|6544|109
1619493900000|2021-04-27 03:25:00|6547.8|6545|6547.8|6545|6549.8|6547|6546.8|6544|70
1619494200000|2021-04-27 03:30:00|6546.3|6543.5|6548.3|6545.5|6549.8|6547|6546.3|6543.5|146
1619494500000|2021-04-27 03:35:00|6547.9|6545.1|6549.4|6546.6|6550.9|6548.1|6547.9|6545.1|79
1619494800000|2021-04-27 03:40:00|6549.5|6546.7|6548.9|6546.1|6549.9|6547.1|6548.4|6545.6|30
1619495100000|2021-04-27 03:45:00|6547.9|6545.1|6545.9|6543.1|6548.9|6546.1|6545.9|6543.1|30
1619495400000|2021-04-27 03:50:00|6546.4|6543.6|6542.9|6540.1|6546.4|6543.6|6542.9|6540.1|70
1619495700000|2021-04-27 03:55:00|6543.4|6540.6|6541.9|6539.1|6544.4|6541.6|6540.4|6537.6|115
1619496000000|2021-04-27 04:00:00|6542.9|6540.1|6539.4|6536.6|6543.4|6540.6|6538.9|6536.1|12
1619496300000|2021-04-27 04:05:00|6540.9|6538.1|6538.9|6536.1|6542.4|6539.6|6538.9|6536.1|23
1619496600000|2021-04-27 04:10:00|6539.4|6536.6|6539.8|6537|6540.5|6537.1|6538.9|6536.1|7
1619496900000|2021-04-27 04:15:00|6540.3|6537.5|6541.3|6538.5|6542.3|6539.5|6540.3|6537.5|3
1619497200000|2021-04-27 04:20:00|6541.4|6538.6|6542.3|6539.5|6543.9|6541.1|6541.3|6538.5|11
1619497500000|2021-04-27 04:25:00|6541.9|6539.1|6542.9|6540.1|6544.3|6541.5|6541.9|6539.1|7
1619497800000|2021-04-27 04:30:00|6542.8|6540|6544.9|6542.1|6545.9|6543.1|6542.8|6540|38
1619498100000|2021-04-27 04:35:00|6544.8|6542|6544.4|6541.6|6544.9|6542.1|6541.9|6539.1|149
1619498400000|2021-04-27 04:40:00|6543.9|6541.1|6543.4|6540.6|6544.9|6542.1|6542.9|6540.1|5
1619498700000|2021-04-27 04:45:00|6543.9|6541.1|6539.9|6537.1|6544.4|6541.6|6539.9|6537.1|3
1619499000000|2021-04-27 04:50:00|6540.4|6537.6|6540.4|6537.6|6541.4|6538.6|6539.9|6537.1|34
1619499300000|2021-04-27 04:55:00|6540.9|6538.1|6543.9|6541.1|6543.9|6541.1|6540.9|6538.1|31
1619499600000|2021-04-27 05:00:00|6544.3|6541.5|6546.9|6544.1|6546.9|6544.1|6543.4|6540.6|46
1619499900000|2021-04-27 05:05:00|6546.8|6544|6547.9|6545.1|6548.4|6545.6|6545.9|6543.1|176
1619500200000|2021-04-27 05:10:00|6547.4|6544.6|6549.9|6547.1|6552.4|6549.6|6547.4|6544.6|82
1619500500000|2021-04-27 05:15:00|6549.4|6546.6|6558.3|6555.5|6559.4|6556.6|6549.4|6546.6|747
1619500800000|2021-04-27 05:20:00|6557.8|6555|6559.8|6557|6561.3|6558.5|6553.8|6551|174
1619501100000|2021-04-27 05:25:00|6559.9|6557.1|6557.9|6555.1|6560.3|6557.5|6557.4|6554.6|324
1619501400000|2021-04-27 05:30:00|6557.8|6555|6568.8|6566|6569.8|6567|6553.9|6551.1|367
1619501700000|2021-04-27 05:35:00|6568.4|6565.6|6568.3|6565.5|6573.3|6570.5|6567.8|6565|110
1619502000000|2021-04-27 05:40:00|6568.8|6566|6570.3|6567.5|6570.8|6568|6567.3|6564.5|43
1619502300000|2021-04-27 05:45:00|6570.8|6568|6579.8|6577|6581.7|6578.9|6566.8|6564|435
1619502600000|2021-04-27 05:50:00|6580.3|6577.5|6574.8|6572|6581.8|6579|6574.3|6571.5|56
1619502900000|2021-04-27 05:55:00|6575.3|6572.5|6575.3|6572.5|6577.8|6575|6572.8|6570|278
1619503200000|2021-04-27 06:00:00|6574.8|6572|6566.7|6563.9|6578.8|6576|6561.8|6559|187
1619503500000|2021-04-27 06:05:00|6567.7|6564.9|6569.7|6566.9|6573.7|6570.9|6566.2|6563.4|211
1619503800000|2021-04-27 06:10:00|6569.2|6566.4|6564.2|6561.4|6569.7|6566.9|6561.2|6558.4|159
1619504100000|2021-04-27 06:15:00|6563.7|6560.9|6561.7|6558.9|6564.2|6561.4|6558.2|6555.4|95
1619504400000|2021-04-27 06:20:00|6561.2|6558.4|6557.6|6554.8|6564.3|6561.4|6556.1|6553.3|428
1619504700000|2021-04-27 06:25:00|6556.6|6553.8|6562.1|6559.3|6563.6|6560.8|6554.6|6551.8|474
1619505000000|2021-04-27 06:30:00|6561.6|6558.8|6560.6|6557.8|6565.2|6562.4|6560.1|6557.3|333
1619505300000|2021-04-27 06:35:00|6560.1|6557.3|6560.6|6557.8|6561.2|6558.4|6558.2|6555.4|216
1619505600000|2021-04-27 06:40:00|6560.2|6557.4|6555.6|6552.8|6561.1|6558.3|6554.1|6551.3|92
1619505900000|2021-04-27 06:45:00|6556.1|6553.3|6554.1|6551.3|6556.1|6553.3|6551.6|6548.8|145
1619506200000|2021-04-27 06:50:00|6553.6|6550.8|6552.6|6549.8|6554.1|6551.3|6550.1|6547.3|204
1619506500000|2021-04-27 06:55:00|6554.1|6551.3|6551.6|6548.8|6554.1|6551.3|6547.6|6544.8|204
1619506800000|2021-04-27 07:00:00|6550.6|6547.8|6547.6|6544.8|6553.6|6550.8|6540.6|6537.8|584
1619507100000|2021-04-27 07:05:00|6548.1|6545.3|6553.6|6550.8|6554.6|6551.8|6541.6|6538.8|424
1619507400000|2021-04-27 07:10:00|6553.1|6550.3|6547.6|6544.8|6553.1|6550.3|6547.6|6544.8|447
1619507700000|2021-04-27 07:15:00|6548.1|6545.3|6552.1|6549.3|6553.1|6550.3|6548.1|6545.3|396
1619508000000|2021-04-27 07:20:00|6551.6|6548.8|6549.1|6546.3|6552.6|6549.8|6548.1|6545.3|147
1619508300000|2021-04-27 07:25:00|6550.1|6547.3|6545.6|6542.8|6550.1|6547.3|6538|6535.2|747
1619508600000|2021-04-27 07:30:00|6546.1|6543.3|6551.6|6548.8|6552.6|6549.8|6541|6538.2|318
1619508900000|2021-04-27 07:35:00|6552.1|6549.3|6558.1|6555.3|6561.1|6558.3|6552.1|6549.3|1084
1619509200000|2021-04-27 07:40:00|6557.1|6554.3|6562.6|6559.8|6564.6|6561.8|6556.6|6553.8|503
1619509500000|2021-04-27 07:45:00|6563.1|6560.3|6558.1|6555.3|6565.1|6562.3|6556.1|6553.3|552
1619509800000|2021-04-27 07:50:00|6557.6|6554.8|6565.1|6562.3|6567.6|6564.8|6557.6|6554.8|405
1619510100000|2021-04-27 07:55:00|6565.6|6562.8|6564|6561.2|6567.1|6564.3|6561.6|6558.8|462
1619510400000|2021-04-27 08:00:00|6563.6|6560.8|6573.1|6570.3|6574.1|6571.3|6563.6|6560.8|296
1619510700000|2021-04-27 08:05:00|6574.1|6571.3|6582.1|6579.3|6589.1|6586.3|6573.1|6570.3|1557
1619511000000|2021-04-27 08:10:00|6582.6|6579.8|6571.6|6568.8|6584.1|6581.3|6571.6|6568.8|818
1619511300000|2021-04-27 08:15:00|6572|6569.2|6574.5|6571.7|6577|6574.2|6568.1|6565.3|704
1619511600000|2021-04-27 08:20:00|6574|6571.2|6579.6|6576.8|6582.1|6579.3|6572|6569.2|867
1619511900000|2021-04-27 08:25:00|6580.1|6577.3|6566|6563.2|6581.1|6578.3|6563|6560.2|4531
1619512200000|2021-04-27 08:30:00|6567|6564.2|6553|6550.2|6568|6565.2|6551.5|6548.7|2321
1619512500000|2021-04-27 08:35:00|6553.5|6550.7|6552.5|6549.7|6558|6555.2|6552|6549.2|678
1619512800000|2021-04-27 08:40:00|6552|6549.2|6550|6547.2|6558|6555.2|6548.9|6546.1|400
1619513100000|2021-04-27 08:45:00|6549.5|6546.7|6554.5|6551.7|6555|6552.2|6547|6544.2|467
1619513400000|2021-04-27 08:50:00|6555|6552.2|6552.5|6549.7|6563.6|6560.8|6551|6548.2|1334
1619513700000|2021-04-27 08:55:00|6553|6550.2|6560|6557.2|6562|6559.2|6551|6548.2|222
1619514000000|2021-04-27 09:00:00|6559.5|6556.7|6566|6563.2|6566|6563.2|6559|6556.2|1141
1619514300000|2021-04-27 09:05:00|6567|6564.2|6570|6567.2|6572|6569.2|6566.5|6563.7|496
1619514600000|2021-04-27 09:10:00|6570.5|6567.7|6543.5|6540.7|6571|6568.2|6542|6539.2|659
1619514900000|2021-04-27 09:15:00|6543|6540.2|6548.4|6545.6|6549.9|6547.1|6535.4|6532.6|1527
1619515200000|2021-04-27 09:20:00|6547.9|6545.1|6545.9|6543.1|6557.9|6555.1|6543.9|6541.1|398
1619515500000|2021-04-27 09:25:00|6546.4|6543.6|6545.9|6543.1|6547.4|6544.6|6539.9|6537.1|581
1619515800000|2021-04-27 09:30:00|6546.9|6544.1|6554.9|6552.1|6554.9|6552.1|6544.9|6542.1|819
1619516100000|2021-04-27 09:35:00|6555.4|6552.6|6548.4|6545.6|6557.9|6555.1|6543.4|6540.6|351
1619516400000|2021-04-27 09:40:00|6549.4|6546.6|6533.8|6531|6555.4|6552.6|6533.8|6531|4083
1619516700000|2021-04-27 09:45:00|6534.2|6531.4|6533.8|6531|6538.7|6535.9|6533.2|6530.4|282
1619517000000|2021-04-27 09:50:00|6534.7|6531.9|6528.2|6525.4|6535.7|6532.9|6521.2|6518.4|1904
1619517300000|2021-04-27 09:55:00|6528.7|6525.9|6536.2|6533.4|6538.7|6535.9|6528.2|6525.4|1205
1619517600000|2021-04-27 10:00:00|6535.7|6532.9|6539.6|6536.8|6543.6|6540.8|6534.2|6531.4|1471
1619517900000|2021-04-27 10:05:00|6539.1|6536.3|6544.1|6541.3|6546.6|6543.8|6533.1|6530.3|2005
1619518200000|2021-04-27 10:10:00|6544.6|6541.8|6549.6|6546.8|6551.6|6548.8|6540.5|6537.7|1463
1619518500000|2021-04-27 10:15:00|6549.1|6546.3|6563.6|6560.8|6567.1|6564.3|6549.1|6546.3|1169
1619518800000|2021-04-27 10:20:00|6564.1|6561.3|6559.1|6556.3|6567.6|6564.8|6557.5|6554.7|686
1619519100000|2021-04-27 10:25:00|6558.6|6555.8|6556.6|6553.8|6562.6|6559.8|6553.6|6550.8|823
1619519400000|2021-04-27 10:30:00|6556.1|6553.3|6554.6|6551.8|6558.6|6555.8|6551.6|6548.8|723
1619519700000|2021-04-27 10:35:00|6555.6|6552.8|6559.1|6556.3|6559.6|6556.8|6551.6|6548.8|249
1619520000000|2021-04-27 10:40:00|6558.6|6555.8|6558.5|6555.7|6560.6|6557.8|6554.6|6551.8|82
1619520300000|2021-04-27 10:45:00|6558|6555.2|6557.5|6554.7|6561.6|6558.8|6552.5|6549.7|2397
1619520600000|2021-04-27 10:50:00|6557|6554.2|6556|6553.2|6558.5|6555.7|6551|6548.2|225
1619520900000|2021-04-27 10:55:00|6555.5|6552.7|6555.9|6553.1|6560.9|6558.1|6551.5|6548.7|870
1619521200000|2021-04-27 11:00:00|6556.4|6553.6|6549.3|6546.5|6561.5|6558.7|6549.3|6546.5|3612
1619521500000|2021-04-27 11:05:00|6548.8|6546|6553.8|6551|6557.3|6554.5|6548.3|6545.5|1958
1619521800000|2021-04-27 11:10:00|6554.3|6551.5|6551.5|6548.7|6559.4|6556.6|6550.9|6548.1|1831
1619522100000|2021-04-27 11:15:00|6551.4|6548.6|6551|6548.2|6552|6549.2|6545|6542.2|239
1619522400000|2021-04-27 11:20:00|6550|6547.2|6552|6549.2|6553.5|6550.7|6547.4|6544.6|598
1619522700000|2021-04-27 11:25:00|6552.5|6549.7|6551|6548.2|6553.5|6550.7|6547.5|6544.7|760
1619523000000|2021-04-27 11:30:00|6550.5|6547.7|6557|6554.2|6558.1|6555.3|6550.5|6547.7|189
1619523300000|2021-04-27 11:35:00|6556.5|6553.7|6553|6550.2|6558.5|6555.7|6552.5|6549.7|258
1619523600000|2021-04-27 11:40:00|6552.6|6549.8|6553|6550.2|6557.1|6554.3|6548|6545.2|273
1619523900000|2021-04-27 11:45:00|6553.5|6550.7|6553|6550.2|6557|6554.2|6548.5|6545.7|404
1619524200000|2021-04-27 11:50:00|6553.1|6550.3|6552.5|6549.7|6554.6|6551.8|6550|6547.2|152
1619524500000|2021-04-27 11:55:00|6552.1|6549.3|6553|6550.2|6554.5|6551.7|6549|6546.2|378
1619524800000|2021-04-27 12:00:00|6552|6549.2|6545|6542.2|6552.5|6549.7|6545|6542.2|376
1619525100000|2021-04-27 12:05:00|6545.5|6542.7|6552.5|6549.7|6554.5|6551.7|6544|6541.2|208
1619525400000|2021-04-27 12:10:00|6553|6550.2|6562|6559.2|6562.4|6559.6|6546.4|6543.6|580
1619525700000|2021-04-27 12:15:00|6561.5|6558.7|6564|6561.2|6568.5|6565.7|6560|6557.2|415
1619526000000|2021-04-27 12:20:00|6564.5|6561.7|6562|6559.2|6567.5|6564.7|6561.5|6558.7|252
1619526300000|2021-04-27 12:25:00|6561.5|6558.7|6559.5|6556.7|6563.5|6560.7|6558.9|6556.1|315
1619526600000|2021-04-27 12:30:00|6559.9|6557.1|6553.4|6550.6|6560.4|6557.6|6553.4|6550.6|245
1619526900000|2021-04-27 12:35:00|6553.9|6551.1|6550.4|6547.6|6554.4|6551.6|6546.4|6543.6|506
1619527200000|2021-04-27 12:40:00|6549.4|6546.6|6552.9|6550.1|6556.4|6553.6|6548.4|6545.6|507
1619527500000|2021-04-27 12:45:00|6553.4|6550.6|6560.4|6557.6|6563.4|6560.6|6553.4|6550.6|322
1619527800000|2021-04-27 12:50:00|6559.9|6557.1|6566.4|6563.6|6566.5|6563.7|6559.9|6557.1|335
1619528100000|2021-04-27 12:55:00|6565.4|6562.6|6555.9|6553.1|6565.5|6562.7|6555.4|6552.6|501
1619528400000|2021-04-27 13:00:00|6556|6553.2|6568.5|6565.7|6594|6591.2|6555.5|6552.7|3076
1619528700000|2021-04-27 13:05:00|6568|6565.2|6574|6571.2|6580.5|6577.7|6566.5|6563.7|865
1619529000000|2021-04-27 13:10:00|6574.5|6571.7|6562.5|6559.7|6576.5|6573.7|6557|6554.2|922
1619529300000|2021-04-27 13:15:00|6563|6560.2|6543.5|6540.7|6567.5|6564.7|6540.5|6537.7|2098
1619529600000|2021-04-27 13:20:00|6543|6540.2|6557.4|6554.6|6558.9|6556.1|6530.4|6527.6|1401
1619529900000|2021-04-27 13:25:00|6557.9|6555.1|6559.9|6557.1|6566.9|6564.1|6552.9|6550.1|1224
1619530200000|2021-04-27 13:30:00|6559.4|6556.6|6559.9|6557.1|6571.5|6568.7|6551|6548.2|1295
1619530500000|2021-04-27 13:35:00|6559.5|6556.7|6559|6556.2|6573|6570.2|6532.4|6529.6|3253
1619530800000|2021-04-27 13:40:00|6559.5|6556.7|6559.4|6556.6|6564.9|6562.1|6551.9|6549.1|1181
1619531100000|2021-04-27 13:45:00|6559|6556.2|6567.4|6564.6|6569.4|6566.6|6549.5|6546.7|743
1619531400000|2021-04-27 13:50:00|6566.9|6564.1|6576|6573.2|6580.5|6577.7|6566.9|6564.1|1731
1619531700000|2021-04-27 13:55:00|6575.5|6572.7|6568.9|6566.1|6578|6575.2|6566.4|6563.6|1019
1619532000000|2021-04-27 14:00:00|6568.4|6565.6|6560.4|6557.6|6577.5|6574.6|6556|6553.2|1084
1619532300000|2021-04-27 14:05:00|6561|6558.2|6562.9|6560.1|6565.5|6562.7|6554.5|6551.7|690
1619532600000|2021-04-27 14:10:00|6563|6560.2|6550.4|6547.6|6564.4|6561.6|6542.4|6539.6|1172
1619532900000|2021-04-27 14:15:00|6550.9|6548.1|6552.4|6549.6|6553.4|6550.6|6539.9|6537.1|613
1619533200000|2021-04-27 14:20:00|6551.9|6549.1|6541.3|6538.5|6554.4|6551.6|6541.3|6538.5|1440
1619533500000|2021-04-27 14:25:00|6541.8|6539|6551.3|6548.5|6551.3|6548.5|6540.3|6537.5|1343
1619533800000|2021-04-27 14:30:00|6552.3|6549.5|6551.8|6549|6555.3|6552.5|6544.8|6542|1659
1619534100000|2021-04-27 14:35:00|6551.7|6548.9|6550.7|6547.9|6554.2|6551.4|6547.3|6544.5|1088
1619534400000|2021-04-27 14:40:00|6550.2|6547.4|6556.6|6553.8|6556.6|6553.8|6540.7|6537.9|3589
1619534700000|2021-04-27 14:45:00|6556.1|6553.3|6560.1|6557.3|6562.1|6559.3|6550.1|6547.3|1372
1619535000000|2021-04-27 14:50:00|6559.6|6556.8|6560.7|6557.9|6567.2|6564.4|6559.1|6552.8|886
1619535300000|2021-04-27 14:55:00|6560.2|6557.4|6563.6|6560.8|6566.6|6563.8|6557.2|6554.4|1124
1619535600000|2021-04-27 15:00:00|6564.6|6561.8|6550.6|6547.8|6564.6|6561.8|6547|6544.2|2808
1619535900000|2021-04-27 15:05:00|6551|6548.2|6546.4|6543.6|6554|6551.2|6539.5|6536.1|2711
1619536200000|2021-04-27 15:10:00|6545.9|6543.1|6548|6545.2|6550.5|6547.7|6543.9|6541.1|1445
1619536500000|2021-04-27 15:15:00|6548.1|6545.3|6556.2|6553.4|6558.2|6555.4|6548.1|6545.3|2415
1619536800000|2021-04-27 15:20:00|6556.7|6553.9|6552.1|6549.3|6557.2|6554.4|6545.1|6542.3|2397
1619537100000|2021-04-27 15:25:00|6552.2|6549.4|6540.1|6537.3|6556.2|6553.4|6539.1|6536.3|4322
1619537400000|2021-04-27 15:30:00|6539.6|6536.8|6545.1|6542.3|6562.1|6559.3|6539.1|6536.3|2798
1619537700000|2021-04-27 15:35:00|6546.1|6543.3|6551.1|6548.3|6553.1|6550.3|6544.6|6541.8|832
1619538000000|2021-04-27 15:40:00|6550.6|6547.8|6548.5|6545.7|6552.1|6549.3|6543|6540.2|445
1619538300000|2021-04-27 15:45:00|6548.6|6545.8|6532|6529.2|6550.1|6547.3|6531.1|6528.3|1367
1619538600000|2021-04-27 15:50:00|6532.1|6529.3|6537.5|6534.7|6540|6537.2|6532|6529.2|858
1619538900000|2021-04-27 15:55:00|6538|6535.2|6547.5|6544.7|6548|6545.2|6536.9|6534.1|2782
1619539200000|2021-04-27 16:00:00|6547|6544.2|6548.5|6545.7|6552.5|6549.7|6545|6542.2|573
1619539500000|2021-04-27 16:05:00|6549|6546.2|6544|6541.2|6551|6548.2|6542.5|6539.7|341
1619539800000|2021-04-27 16:10:00|6545|6542.2|6549|6546.2|6551|6548.2|6544.5|6541.7|1469
1619540100000|2021-04-27 16:15:00|6548|6545.2|6545.5|6542.7|6554.5|6551.7|6543|6540.2|321
1619540400000|2021-04-27 16:20:00|6545.9|6543.1|6548.5|6545.7|6551.5|6548.7|6544.5|6541.7|575
1619540700000|2021-04-27 16:25:00|6548|6545.2|6548.5|6545.7|6551|6548.2|6544.5|6541.7|719
1619541000000|2021-04-27 16:30:00|6549|6546.2|6548|6545.2|6549.9|6547.1|6542.9|6540.1|1415
1619541300000|2021-04-27 16:35:00|6547.9|6545.1|6554|6551.2|6554.9|6552.1|6546.5|6543.7|848
1619541600000|2021-04-27 16:40:00|6554.4|6551.6|6548.9|6546.1|6554.9|6552.1|6547.9|6545.1|625
1619541900000|2021-04-27 16:45:00|6547.9|6545.1|6552.4|6549.6|6552.9|6550.1|6547.9|6545.1|474
1619542200000|2021-04-27 16:50:00|6551.9|6549.1|6549.9|6547.1|6553.9|6551.1|6547.9|6545.1|429
1619542500000|2021-04-27 16:55:00|6550.9|6548.1|6549.9|6547.1|6555.9|6553.1|6549.4|6546.6|629
1619542800000|2021-04-27 17:00:00|6550.4|6547.6|6561.9|6559.1|6561.9|6559.1|6545.9|6543.1|894
1619543100000|2021-04-27 17:05:00|6560.9|6558.1|6555.4|6552.6|6562.4|6559.6|6551.9|6549.1|720
1619543400000|2021-04-27 17:10:00|6555.9|6553.1|6558.4|6555.6|6559.4|6556.6|6552.4|6549.6|819
1619543700000|2021-04-27 17:15:00|6557.9|6555.1|6552.9|6550.1|6559.9|6557.1|6551.9|6549.1|521
1619544000000|2021-04-27 17:20:00|6553.4|6550.6|6550.3|6547.5|6555.8|6553|6548.9|6546.1|490
1619544300000|2021-04-27 17:25:00|6549.4|6546.6|6550.9|6548.1|6554.8|6552|6549.4|6546.6|298
1619544600000|2021-04-27 17:30:00|6551.3|6548.5|6553.9|6551.1|6554.8|6552|6550.3|6547.5|422
1619544900000|2021-04-27 17:35:00|6554.3|6551.5|6555.4|6552.6|6556.9|6554.1|6550.8|6548|426
1619545200000|2021-04-27 17:40:00|6555.8|6553|6562.9|6560.1|6563.8|6561|6553.8|6551|676
1619545500000|2021-04-27 17:45:00|6562.8|6560|6556.8|6554|6564.9|6562.1|6555.8|6553|1102
1619545800000|2021-04-27 17:50:00|6557.3|6554.5|6557.8|6555|6560.3|6557.5|6553.8|6551|595
1619546100000|2021-04-27 17:55:00|6558.3|6555.5|6561.3|6558.5|6562.8|6560|6557.8|6555|1026
1619546400000|2021-04-27 18:00:00|6561.8|6559|6555.4|6552.6|6562.8|6560|6553.9|6551.1|509
1619546700000|2021-04-27 18:05:00|6555.3|6552.5|6559.8|6557|6559.8|6557|6554.3|6551.5|255
1619547000000|2021-04-27 18:10:00|6558.8|6556|6564|6561.2|6564|6561.2|6553.8|6551|2640
1619547300000|2021-04-27 18:15:00|6563.9|6561.1|6564.9|6562.1|6566.9|6564.1|6560.5|6557.7|1627
1619547600000|2021-04-27 18:20:00|6565|6562.2|6564.9|6562.1|6566|6563.2|6560.9|6558.1|482
1619547900000|2021-04-27 18:25:00|6565|6562.2|6594.1|6591.3|6598.6|6595.8|6564.9|6562.1|7121
1619548200000|2021-04-27 18:30:00|6593.6|6590.8|6593.1|6590.3|6594.1|6591.3|6586.6|6583.8|3140
1619548500000|2021-04-27 18:35:00|6593.6|6590.8|6597.5|6594.7|6599.1|6596.3|6590|6587.2|1075
1619548800000|2021-04-27 18:40:00|6596.5|6593.7|6588.5|6585.7|6598|6595.2|6588.5|6585.7|419
1619549100000|2021-04-27 18:45:00|6588.6|6585.8|6594|6591.2|6594|6591.2|6588|6585.2|439
1619549400000|2021-04-27 18:50:00|6593.5|6590.7|6596.1|6593.3|6598.1|6595.3|6590|6587.2|389
1619549700000|2021-04-27 18:55:00|6596.6|6593.8|6598.1|6595.3|6601|6598.2|6593|6590.2|679
1619550000000|2021-04-27 19:00:00|6598.6|6595.8|6598.6|6595.8|6601.6|6598.8|6598.6|6595.8|462
1619550300000|2021-04-27 19:05:00|6599.1|6596.3|6602.1|6599.3|6604.6|6601.8|6598.1|6595.3|1564
1619550600000|2021-04-27 19:10:00|6601.6|6598.8|6617.6|6614.8|6619.1|6616.3|6601.6|6598.8|946
1619550900000|2021-04-27 19:15:00|6618.6|6615.8|6624.1|6621.3|6625.1|6622.3|6617.1|6614.3|584
1619551200000|2021-04-27 19:20:00|6622.6|6619.8|6618.6|6615.8|6623.1|6620.3|6618.1|6615.3|396
1619551500000|2021-04-27 19:25:00|6618.1|6615.3|6617.6|6614.8|6621.1|6618.3|6616.1|6613.3|268
1619551800000|2021-04-27 19:30:00|6617.1|6614.3|6621.5|6618.7|6622.1|6619.3|6616.6|6613.8|378
1619552100000|2021-04-27 19:35:00|6621.1|6618.3|6618.5|6615.7|6621.5|6618.7|6616.1|6613.3|329
1619552400000|2021-04-27 19:40:00|6619|6616.2|6617.1|6614.3|6619|6616.2|6616|6613.2|60
1619552700000|2021-04-27 19:45:00|6617|6614.2|6620.1|6617.3|6621.1|6618.3|6615.1|6612.3|161
1619553000000|2021-04-27 19:50:00|6620|6617.2|6620|6617.2|6623.1|6620.3|6619.1|6616.3|87
1619553300000|2021-04-27 19:55:00|6620.5|6617.7|6617.6|6614.8|6620.5|6617.7|6617|6614.2|146
1619553600000|2021-04-27 20:00:00|6618.6|6615.8|6618.6|6615.8|6620.6|6617.8|6618.1|6615.3|141
1619553900000|2021-04-27 20:05:00|6619.6|6616.8|6617|6614.2|6620.1|6617.3|6617|6614.2|179
1619554200000|2021-04-27 20:10:00|6616|6613.2|6617|6614.2|6618|6615.2|6614|6611.2|134
1619554500000|2021-04-27 20:15:00|6617.1|6614.3|6617.5|6614.7|6619|6616.2|6616.1|6613.3|83
1619554800000|2021-04-27 20:20:00|6618|6615.2|6618.5|6615.7|6621.5|6618.7|6616.5|6613.7|180
1619555100000|2021-04-27 20:25:00|6618|6615.2|6615.6|6611.6|6620.5|6617.7|6613.5|6607.6|210
1619555400000|2021-04-27 20:30:00|6615.5|6612.7|6609|6606.2|6619.5|6613.2|6602.8|6597.6|284
1619555700000|2021-04-27 20:35:00|6609.5|6606.7|6607|6604.2|6610.1|6606.7|6605.5|6602.6|69
1619556000000|2021-04-27 20:40:00|6607.5|6604.7|6606|6603.2|6607.5|6604.7|6603.5|6600.6|133
1619556300000|2021-04-27 20:45:00|6605.9|6603.1|6608.4|6605.6|6614|6611.2|6602|6599.2|177
1619556600000|2021-04-27 20:50:00|6608|6605.2|6609|6599|6613|6607.6|6604.4|6598.1|65
1619556900000|2021-04-27 20:55:00|6606.1|6602.1|6605.1|6601.1|6610.6|6603.2|6604|6599|132
1619557200000|2021-04-27 21:00:00|6606|6602|6609.6|6599.6|6609.6|6602.5|6606|6599.5|32
1619557500000|2021-04-27 21:05:00|6609.5|6599.5|6609|6599|6611.5|6604.5|6605|6598.5|61
1619557800000|2021-04-27 21:10:00|6608.5|6598.5|6609.5|6599.5|6609.5|6600.5|6604.5|6598.5|36
1619558100000|2021-04-27 21:15:00|||||||||1
1619558400000|2021-04-27 21:20:00|6609|6599|6610|6600|6610|6600|6609|6599|0
1619558700000|2021-04-27 21:25:00|||||||||208
1619559600000|2021-04-27 21:40:00|6604.5|6600.5|6609|6599|6609|6600.5|6604.5|6599|3
1619560500000|2021-04-27 21:55:00|6614|6610|6613|6603|6616.8|6610|6612|6602|1
1619568000000|2021-04-28 00:00:00|6603.2|6600.4|6598.2|6595.4|6603.7|6600.9|6597.2|6594.4|171
1619568300000|2021-04-28 00:05:00|6598.7|6595.9|6597.2|6594.4|6600.3|6597.4|6596.7|6593.9|61
1619568600000|2021-04-28 00:10:00|6598.2|6595.4|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|51
1619568900000|2021-04-28 00:15:00|6598.7|6595.9|6601.2|6598.4|6601.7|6598.9|6597.2|6594.4|16
1619569200000|2021-04-28 00:20:00|6601.7|6598.9|6600.2|6597.4|6601.7|6598.9|6598.7|6595.9|22
1619569500000|2021-04-28 00:25:00|6599.7|6596.9|6599.2|6596.4|6600.2|6597.4|6597.7|6594.9|6
1619569800000|2021-04-28 00:30:00|6598.7|6595.9|6596.6|6593.8|6599.2|6596.4|6596.6|6593.8|43
1619570100000|2021-04-28 00:35:00|6597.2|6594.4|6598.2|6595.4|6599.7|6596.9|6597.2|6594.4|40
1619570400000|2021-04-28 00:40:00|6597.7|6594.9|6597.2|6594.4|6599.7|6596.9|6597.2|6594.4|20
1619570700000|2021-04-28 00:45:00|6597.7|6594.9|6597.1|6594.3|6598.7|6595.9|6595.6|6592.8|23
1619571000000|2021-04-28 00:50:00|6597.6|6594.8|6599.1|6596.3|6599.1|6596.3|6595.2|6592.4|79
1619571300000|2021-04-28 00:55:00|6600.1|6597.3|6604.6|6601.8|6608.1|6605.3|6600.1|6597.3|3367
1619571600000|2021-04-28 01:00:00|6603.6|6600.8|6584.1|6581.3|6605.1|6602.3|6583.1|6580.3|734
1619571900000|2021-04-28 01:05:00|6583.6|6580.8|6590.1|6587.3|6591.6|6588.8|6581.6|6578.8|1532
1619572200000|2021-04-28 01:10:00|6589.1|6586.3|6587.1|6584.3|6591.1|6588.3|6586.6|6583.8|89
1619572500000|2021-04-28 01:15:00|6586.1|6583.3|6586.1|6583.3|6589.6|6586.8|6584.1|6581.3|41
1619572800000|2021-04-28 01:20:00|6585.6|6582.8|6580.6|6577.8|6586.6|6583.8|6579.1|6576.3|281
1619573100000|2021-04-28 01:25:00|6581.6|6578.8|6581.1|6578.3|6584.1|6581.3|6577.6|6574.8|164
1619573400000|2021-04-28 01:30:00|6581.6|6578.8|6582.1|6579.3|6584.6|6581.8|6579.6|6576.8|107
1619573700000|2021-04-28 01:35:00|6581.6|6578.8|6572.1|6569.3|6584.1|6581.3|6571.6|6568.8|169
1619574000000|2021-04-28 01:40:00|6571.6|6568.8|6574.1|6571.3|6574.6|6571.8|6565.6|6562.8|317
1619574300000|2021-04-28 01:45:00|6573.6|6570.8|6571.6|6568.8|6574.6|6571.8|6566.6|6563.8|280
1619574600000|2021-04-28 01:50:00|6571.1|6568.3|6565.1|6562.3|6573.1|6570.3|6565.1|6562.3|108
1619574900000|2021-04-28 01:55:00|6564.6|6561.8|6561.1|6558.3|6567.6|6564.8|6558.6|6555.8|259
1619575200000|2021-04-28 02:00:00|6561.6|6558.8|6564.6|6561.8|6565.6|6562.8|6559.6|6556.8|282
1619575500000|2021-04-28 02:05:00|6564.1|6561.3|6558.1|6555.3|6565.1|6562.3|6557.1|6554.3|351
1619575800000|2021-04-28 02:10:00|6557.6|6554.8|6564.1|6561.3|6567.6|6564.8|6557.6|6554.8|124
1619576100000|2021-04-28 02:15:00|6564.6|6561.8|6567.1|6564.3|6567.1|6564.3|6564.6|6561.8|57
1619576400000|2021-04-28 02:20:00|6566.6|6563.8|6569.6|6566.8|6569.6|6566.8|6566.6|6563.8|29
1619576700000|2021-04-28 02:25:00|6570.1|6567.3|6568.1|6565.3|6572.1|6569.3|6567.6|6564.8|61
1619577000000|2021-04-28 02:30:00|6567.6|6564.8|6568.1|6565.3|6571.1|6568.3|6565.6|6562.8|80
1619577300000|2021-04-28 02:35:00|6567.6|6564.8|6577.1|6574.3|6577.1|6574.3|6567.6|6564.8|463
1619577600000|2021-04-28 02:40:00|6577|6574.2|6574.6|6571.8|6577.6|6574.8|6573.1|6570.3|156
1619577900000|2021-04-28 02:45:00|6574.1|6571.3|6581.5|6578.7|6581.5|6578.7|6573|6570.1|276
1619578200000|2021-04-28 02:50:00|6581.6|6578.8|6581.1|6578.3|6584|6581.2|6581.1|6578.3|36
1619578500000|2021-04-28 02:55:00|6580.6|6577.8|6579.1|6576.3|6581|6578.2|6577.5|6574.7|103
1619578800000|2021-04-28 03:00:00|6579|6576.2|6586|6583.2|6588.1|6585.2|6578.5|6575.7|28877
1619579100000|2021-04-28 03:05:00|6585|6582.2|6586.1|6583.3|6590|6587.2|6584.5|6581.7|133
1619579400000|2021-04-28 03:10:00|6586|6583.2|6583|6580.2|6586.6|6583.8|6581.1|6578.3|248
1619579700000|2021-04-28 03:15:00|6582|6579.2|6582.5|6579.7|6585|6582.2|6582|6579.2|59
1619580000000|2021-04-28 03:20:00|6581.5|6578.7|6582|6579.2|6584|6581.2|6580|6577.2|23
1619580300000|2021-04-28 03:25:00|6581.5|6578.7|6587.5|6584.7|6587.5|6584.7|6579.5|6576.7|32
1619580600000|2021-04-28 03:30:00|6588.5|6585.7|6586.5|6583.7|6588.5|6585.7|6584.5|6581.7|282
1619580900000|2021-04-28 03:35:00|6586|6583.2|6585.9|6583.1|6586.5|6583.7|6585.4|6582.6|3
1619581200000|2021-04-28 03:40:00|6585.4|6582.6|6583.4|6580.6|6586.4|6583.6|6583.4|6580.6|32
1619581500000|2021-04-28 03:45:00|6583.5|6580.7|6583.9|6581.1|6586.4|6583.6|6583.4|6580.6|19
1619581800000|2021-04-28 03:50:00|6583.4|6580.6|6584.4|6581.6|6584.9|6582.1|6583.4|6580.6|4
1619582100000|2021-04-28 03:55:00|6584.9|6582.1|6584.4|6581.6|6586.4|6583.6|6583.4|6580.6|24
1619582400000|2021-04-28 04:00:00|6583.9|6581.1|6585.4|6582.6|6586.4|6583.6|6583.4|6580.6|32
1619582700000|2021-04-28 04:05:00|6584.9|6582.1|6586.4|6583.6|6586.4|6583.6|6584.4|6581.6|33
1619583000000|2021-04-28 04:10:00|6587.4|6584.6|6587.4|6584.6|6588.4|6585.6|6586.4|6583.6|45
1619583300000|2021-04-28 04:15:00|6586.9|6584.1|6585.9|6583.1|6586.9|6584.1|6584.9|6582.1|37
1619583600000|2021-04-28 04:20:00|6586.9|6584.1|6587.9|6585.1|6588.9|6586.1|6584.9|6582.1|43
1619583900000|2021-04-28 04:25:00|6588.4|6585.6|6589.4|6586.6|6590.9|6588.1|6588.4|6585.6|16
1619584200000|2021-04-28 04:30:00|6589.9|6587.1|6587.9|6585.1|6590.9|6588.1|6587.4|6584.6|73
1619584500000|2021-04-28 04:35:00|6587.4|6584.6|6588.4|6585.6|6589.3|6586.5|6586.9|6584.1|28
1619584800000|2021-04-28 04:40:00|6587.4|6584.6|6587.4|6584.6|6588.4|6585.6|6587.4|6584.6|7
1619585100000|2021-04-28 04:45:00|6588.4|6585.6|6589.9|6587.1|6590.4|6587.6|6588.4|6585.6|74
1619585400000|2021-04-28 04:50:00|6589.8|6587|6589.3|6586.5|6589.8|6587|6589.3|6586.5|28
1619585700000|2021-04-28 04:55:00|6589.4|6586.6|6589.4|6586.6|6589.4|6586.6|6587.9|6585.1|71
1619586000000|2021-04-28 05:00:00|6589.3|6586.5|6588.3|6585.5|6591.3|6588.5|6587.4|6584.6|95
1619586300000|2021-04-28 05:05:00|6587.8|6585|6586.8|6584|6589.3|6586.5|6586.3|6583.5|47
1619586600000|2021-04-28 05:10:00|6586.3|6583.5|6585.3|6582.5|6586.3|6583.5|6582.8|6580|129
1619586900000|2021-04-28 05:15:00|6584.8|6582|6584.8|6582|6585.3|6582.5|6583.3|6580.5|19
1619587200000|2021-04-28 05:20:00|6584.3|6581.5|6583.3|6580.5|6584.3|6581.5|6582.3|6579.5|80
1619587500000|2021-04-28 05:25:00|6584.3|6581.5|6584.8|6582|6586.8|6584|6584.3|6581.5|26
1619587800000|2021-04-28 05:30:00|6584.3|6581.5|6604.3|6601.5|6606.3|6603.5|6584.3|6581.5|514
1619588100000|2021-04-28 05:35:00|6603.8|6601|6610.8|6608|6611.3|6608.5|6603.3|6600.5|521
1619588400000|2021-04-28 05:40:00|6611.3|6608.5|6613.3|6610.5|6616.3|6613.5|6609.3|6606.5|656
1619588700000|2021-04-28 05:45:00|6612.8|6610|6614.3|6611.5|6617.3|6614.5|6608.3|6605.5|216
1619589000000|2021-04-28 05:50:00|6614.8|6612|6606.8|6604|6615.8|6613|6606.3|6603.5|88
1619589300000|2021-04-28 05:55:00|6606.3|6603.5|6606.8|6604|6608.3|6605.5|6603.3|6600.5|333
1619589600000|2021-04-28 06:00:00|6607.3|6604.5|6616.3|6613.5|6617.3|6614.5|6607.3|6604.5|382
1619589900000|2021-04-28 06:05:00|6616.8|6614|6615.3|6612.5|6617.3|6614.5|6611.3|6608.5|537
1619590200000|2021-04-28 06:10:00|6614.8|6612|6614.3|6611.5|6616.8|6614|6613.3|6610.5|83670
1619590500000|2021-04-28 06:15:00|6614.8|6612|6620.3|6617.5|6623.8|6621|6612.3|6609.5|1270
1619590800000|2021-04-28 06:20:00|6619.8|6617|6610.8|6608|6620.3|6617.5|6610.3|6607.5|309
1619591100000|2021-04-28 06:25:00|6610.3|6607.5|6611.8|6609|6613.3|6610.5|6608.3|6605.5|394
1619591400000|2021-04-28 06:30:00|6611.3|6608.5|6612.8|6610|6613.3|6610.5|6604.8|6602|330
1619591700000|2021-04-28 06:35:00|6611.3|6608.5|6615.8|6613|6621.3|6618.5|6610.8|6608|667
1619592000000|2021-04-28 06:40:00|6615.3|6612.5|6618.3|6615.5|6623.3|6620.5|6615.3|6612.5|406
1619592300000|2021-04-28 06:45:00|6619.3|6616.5|6612.2|6609.4|6620.3|6617.5|6612.2|6609.4|680
1619592600000|2021-04-28 06:50:00|6612.7|6609.9|6617.2|6614.4|6617.7|6614.9|6604.7|6601.9|74826
1619592900000|2021-04-28 06:55:00|6617.7|6614.9|6611.7|6608.9|6617.7|6614.9|6607.2|6604.4|513
1619593200000|2021-04-28 07:00:00|6612.2|6609.4|6614.2|6611.4|6622.2|6619.4|6610.2|6607.4|440
1619593500000|2021-04-28 07:05:00|6614.7|6611.9|6620.7|6617.9|6624.7|6621.9|6613.2|6610.4|12492
1619593800000|2021-04-28 07:10:00|6621.2|6618.4|6607.6|6604.8|6623.2|6620.4|6604.2|6601.4|1083
1619594100000|2021-04-28 07:15:00|6607.1|6604.3|6613.6|6610.8|6615.7|6612.9|6603.1|6600.3|855
1619594400000|2021-04-28 07:20:00|6613.2|6610.4|6604.6|6601.8|6614.6|6611.8|6600.6|6597.8|366
1619594700000|2021-04-28 07:25:00|6604.1|6601.3|6600.1|6597.3|6607.6|6604.8|6596.1|6593.3|1362
1619595000000|2021-04-28 07:30:00|6599.6|6596.8|6599.6|6596.8|6602.6|6599.8|6597.1|6594.3|428
1619595300000|2021-04-28 07:35:00|6599.1|6596.3|6599.6|6596.8|6602.1|6599.3|6592.1|6589.3|969
1619595600000|2021-04-28 07:40:00|6600.1|6597.3|6606.1|6603.3|6607.6|6604.8|6599.1|6596.3|716
1619595900000|2021-04-28 07:45:00|6605.6|6602.8|6602.1|6599.3|6608.1|6605.3|6599.1|6596.3|258
1619596200000|2021-04-28 07:50:00|6603.1|6600.3|6594.6|6591.8|6603.6|6600.8|6592|6589.2|1651
1619596500000|2021-04-28 07:55:00|6595|6592.2|6586|6583.2|6596|6593.2|6585|6582.2|32054
1619596800000|2021-04-28 08:00:00|6587|6584.2|6577.5|6574.7|6592|6589.2|6575|6572.2|2664
1619597100000|2021-04-28 08:05:00|6578|6575.2|6582.5|6579.7|6583|6580.2|6574.5|6571.7|2612
1619597400000|2021-04-28 08:10:00|6583|6580.2|6583.5|6580.7|6586|6583.2|6581|6578.2|1675
1619597700000|2021-04-28 08:15:00|6583|6580.2|6580|6577.2|6585|6582.2|6579|6576.2|1510
1619598000000|2021-04-28 08:20:00|6580.5|6577.7|6576|6573.2|6587|6584.2|6575|6572.2|2676
1619598300000|2021-04-28 08:25:00|6577|6574.2|6580.5|6577.7|6583.5|6580.7|6574|6571.2|2943
1619598600000|2021-04-28 08:30:00|6581|6578.2|6576|6573.2|6583|6580.2|6572|6569.2|3086
1619598900000|2021-04-28 08:35:00|6575|6572.2|6579|6576.2|6583|6580.2|6572|6569.2|1948
1619599200000|2021-04-28 08:40:00|6578|6575.2|6582|6579.2|6588.5|6585.7|6577|6574.2|2296
1619599500000|2021-04-28 08:45:00|6583|6580.2|6589.5|6586.7|6590|6587.2|6579|6576.2|1363
1619599800000|2021-04-28 08:50:00|6589|6586.2|6590.9|6588.1|6596.4|6593.6|6582.9|6580.1|1169
1619600100000|2021-04-28 08:55:00|6590.5|6587.7|6589.9|6587.1|6593.9|6591.1|6587.9|6585.1|553
1619600400000|2021-04-28 09:00:00|6589|6586.2|6597.9|6595.1|6597.9|6595.1|6587.4|6584.6|952
1619600700000|2021-04-28 09:05:00|6597.4|6594.6|6597.9|6595.1|6599.9|6597.1|6593.9|6591.1|497
1619601000000|2021-04-28 09:10:00|6597.4|6594.6|6599.9|6597.1|6601.9|6599.1|6594.9|6592.1|461
1619601300000|2021-04-28 09:15:00|6598.9|6596.1|6594.9|6592.1|6598.9|6596.1|6589.9|6587.1|1666
1619601600000|2021-04-28 09:20:00|6596.9|6594.1|6597.8|6595|6599.8|6597|6589.8|6587|3805
1619601900000|2021-04-28 09:25:00|6598.3|6595.5|6592.8|6590|6599.8|6597|6591.8|6589|2496
1619602200000|2021-04-28 09:30:00|6592.3|6589.5|6587.8|6585|6593.3|6590.5|6585.8|6583|1596
1619602500000|2021-04-28 09:35:00|6587.3|6584.5|6591.3|6588.5|6595.3|6592.5|6582.7|6579.9|5433
1619602800000|2021-04-28 09:40:00|6590.8|6588|6598.8|6596|6599.8|6597|6588.8|6586|1241
1619603100000|2021-04-28 09:45:00|6599.3|6596.5|6599.8|6597|6601.8|6599|6596.3|6593.5|1329
1619603400000|2021-04-28 09:50:00|6599.3|6596.5|6602.8|6600|6605.8|6603|6595.3|6592.5|1216
1619603700000|2021-04-28 09:55:00|6603.3|6600.5|6606.8|6604|6608.8|6606|6600.8|6598|1575
1619604000000|2021-04-28 10:00:00|6604.8|6602|6602.8|6600|6607.8|6605|6601.8|6599|598
1619604300000|2021-04-28 10:05:00|6601.8|6599|6597.8|6595|6601.8|6599|6592.8|6590|511
1619604600000|2021-04-28 10:10:00|6597.3|6594.5|6593.8|6591|6600.8|6598|6593.8|6591|744
1619604900000|2021-04-28 10:15:00|6594.3|6591.5|6595.8|6593|6598.8|6596|6590.8|6588|654
1619605200000|2021-04-28 10:20:00|6596.3|6593.5|6598.8|6596|6598.8|6596|6595.3|6592.5|500
1619605500000|2021-04-28 10:25:00|6599.8|6597|6598.8|6596|6602.3|6599.5|6598.3|6595.5|534
1619605800000|2021-04-28 10:30:00|6599.8|6597|6603.3|6600.5|6604.8|6602|6597.3|6594.5|363
1619606100000|2021-04-28 10:35:00|6602.8|6600|6604.8|6602|6607.8|6605|6600.8|6598|330
1619606400000|2021-04-28 10:40:00|6605.3|6602.5|6607.7|6604.9|6607.7|6604.9|6600.8|6598|848
1619606700000|2021-04-28 10:45:00|6607.3|6604.5|6611.7|6608.9|6611.8|6609|6606.3|6603.5|515
1619607000000|2021-04-28 10:50:00|6611.8|6609|6612.7|6609.9|6613.7|6610.9|6606.8|6604|1359
1619607300000|2021-04-28 10:55:00|6612.3|6609.5|6610.7|6607.9|6614.7|6611.9|6609.7|6606.9|1399
1619607600000|2021-04-28 11:00:00|6611.2|6608.4|6618.2|6615.4|6619.7|6616.9|6611.2|6608.4|894
1619607900000|2021-04-28 11:05:00|6617.7|6614.9|6630.7|6627.9|6632.7|6629.9|6615.7|6612.9|3050
1619608200000|2021-04-28 11:10:00|6630.2|6627.4|6631.2|6628.4|6632.7|6629.9|6628.2|6625.4|808
1619608500000|2021-04-28 11:15:00|6630.7|6627.9|6635.7|6632.9|6636.7|6633.9|6629.7|6626.9|1023
1619608800000|2021-04-28 11:20:00|6636.7|6633.9|6638.2|6635.4|6639.2|6636.4|6634.7|6631.9|729
1619609100000|2021-04-28 11:25:00|6638.7|6635.9|6641.7|6638.9|6643.7|6640.9|6638.2|6635.4|2422
1619609400000|2021-04-28 11:30:00|6641.2|6638.4|6636.7|6633.9|6643.7|6640.9|6634.7|6631.9|1986
1619609700000|2021-04-28 11:35:00|6637.2|6634.4|6650.7|6647.9|6653.7|6650.9|6636.7|6633.9|3019
1619610000000|2021-04-28 11:40:00|6651.2|6648.4|6650.2|6647.4|6653.7|6650.9|6645.7|6642.9|1321
1619610300000|2021-04-28 11:45:00|6650.7|6647.9|6649.6|6646.8|6650.7|6647.9|6647.7|6644.9|860
1619610600000|2021-04-28 11:50:00|6648.6|6645.8|6649.6|6646.8|6653.6|6650.8|6648.1|6645.3|782
1619610900000|2021-04-28 11:55:00|6650.6|6647.8|6651.6|6648.8|6651.6|6648.8|6648.6|6645.8|310
1619611200000|2021-04-28 12:00:00|6652.6|6649.8|6648.6|6645.8|6657.6|6654.8|6648.1|6645.3|1305
1619611500000|2021-04-28 12:05:00|6648.1|6645.3|6641.6|6638.8|6652.6|6649.8|6641.1|6638.3|2745
1619611800000|2021-04-28 12:10:00|6640.6|6637.8|6641.1|6638.3|6641.6|6638.8|6637.1|6634.3|2230
1619612100000|2021-04-28 12:15:00|6640.6|6637.8|6642.1|6639.3|6646.1|6643.3|6638.1|6635.3|3449
1619612400000|2021-04-28 12:20:00|6642.6|6639.8|6642.6|6639.8|6644.6|6641.8|6639.6|6636.8|758
1619612700000|2021-04-28 12:25:00|6643.1|6640.3|6646.1|6643.3|6647.6|6644.8|6642.6|6639.8|686
1619613000000|2021-04-28 12:30:00|6645.6|6642.8|6639.6|6636.8|6646.6|6643.8|6635.6|6632.8|427
1619613300000|2021-04-28 12:35:00|6640.6|6637.8|6635.1|6632.3|6641.6|6638.8|6634.6|6631.8|1717
1619613600000|2021-04-28 12:40:00|6634.6|6631.8|6632.6|6629.8|6636.6|6633.8|6630.6|6627.8|894
1619613900000|2021-04-28 12:45:00|6633.1|6630.3|6637.6|6634.8|6639.2|6636.3|6631.6|6628.8|1178
1619614200000|2021-04-28 12:50:00|6638.1|6635.3|6652.6|6649.8|6653.5|6650.7|6635.6|6632.8|1752
1619614500000|2021-04-28 12:55:00|6652.1|6649.3|6658.6|6655.8|6658.6|6655.8|6646.1|6643.3|2183
1619614800000|2021-04-28 13:00:00|6657.6|6654.8|6643.6|6640.8|6663.6|6660.8|6641.6|6638.8|3323
1619615100000|2021-04-28 13:05:00|6643.1|6640.3|6639.5|6636.7|6645.5|6642.7|6632.5|6629.7|1211
1619615400000|2021-04-28 13:10:00|6639.1|6636.3|6647.1|6644.3|6653.5|6650.7|6634.5|6631.7|1183
1619615700000|2021-04-28 13:15:00|6647|6644.2|6659.6|6656.8|6662.5|6659.7|6638.5|6635.7|1517
1619616000000|2021-04-28 13:20:00|6660.6|6657.8|6657.5|6654.7|6663|6660.2|6655.5|6652.7|2169
1619616300000|2021-04-28 13:25:00|6657|6654.2|6663.6|6660.8|6666.6|6663.8|6655|6652.2|2274
1619616600000|2021-04-28 13:30:00|6663.5|6660.7|6669.5|6666.7|6670.5|6667.7|6660.5|6657.7|2515
1619616900000|2021-04-28 13:35:00|6670.5|6667.7|6661.1|6658.3|6675.5|6672.7|6658.6|6655.8|4621
1619617200000|2021-04-28 13:40:00|6661.6|6658.8|6658.5|6655.7|6666.6|6663.8|6657.5|6654.7|2521
1619617500000|2021-04-28 13:45:00|6657.5|6654.7|6664|6661.2|6666.5|6663.7|6657.5|6654.7|1616
1619617800000|2021-04-28 13:50:00|6664.5|6661.7|6669.5|6666.7|6670.5|6667.7|6651.5|6648.7|1883
1619618100000|2021-04-28 13:55:00|6669|6666.2|6663.5|6660.7|6671.5|6668.7|6663|6660.2|1065
1619618400000|2021-04-28 14:00:00|6664.5|6661.7|6671|6668.2|6671.5|6668.7|6657.5|6654.7|1091
1619618700000|2021-04-28 14:05:00|6670.5|6667.7|6672.5|6669.7|6678.5|6675.7|6666.5|6663.7|1861
1619619000000|2021-04-28 14:10:00|6673|6670.2|6667.5|6664.7|6675.5|6672.7|6667.5|6664.7|1383
1619619300000|2021-04-28 14:15:00|6668|6665.2|6673.5|6670.7|6674.5|6671.7|6663.5|6660.7|1096
1619619600000|2021-04-28 14:20:00|6672.5|6669.7|6670.5|6667.7|6680.5|6677.7|6667.5|6664.7|2507
1619619900000|2021-04-28 14:25:00|6671|6668.2|6660.5|6657.7|6671|6668.2|6660|6657.2|1365
1619620200000|2021-04-28 14:30:00|6661|6658.2|6696.5|6693.7|6700.5|6697.7|6661|6658.1|1314897
1619620500000|2021-04-28 14:35:00|6696|6693.2|6685.5|6682.7|6700.5|6697.7|6683.5|6680.7|4764
1619620800000|2021-04-28 14:40:00|6686.5|6683.7|6694.5|6691.7|6697.5|6694.7|6682.5|6679.7|2869
1619621100000|2021-04-28 14:45:00|6695.5|6692.7|6707.5|6704.7|6722.5|6719.7|6695.5|6692.7|9025
1619621400000|2021-04-28 14:50:00|6707|6704.2|6705.5|6702.7|6722.6|6717.7|6705.5|6702.7|4561
1619621700000|2021-04-28 14:55:00|6706.5|6703.7|6686|6683.2|6707.5|6704.7|6681.5|6678.7|6422
1619622000000|2021-04-28 15:00:00|6685.5|6682.7|6693|6690.2|6698|6695.2|6685.5|6682.7|3362
1619622300000|2021-04-28 15:05:00|6693.5|6690.7|6684.5|6681.7|6705|6702.2|6681|6678.2|3800
1619622600000|2021-04-28 15:10:00|6683.5|6680.7|6703.5|6700.7|6703.5|6700.7|6683.5|6680.7|2498
1619622900000|2021-04-28 15:15:00|6704.4|6701.6|6707.9|6705.1|6712.4|6709.6|6700|6697.2|3456
1619623200000|2021-04-28 15:20:00|6708.4|6705.6|6711.4|6708.6|6720.4|6717.6|6708.4|6705.6|3723
1619623500000|2021-04-28 15:25:00|6710.9|6708.1|6710.9|6708.1|6715.4|6712.6|6701.4|6698.6|7430
1619623800000|2021-04-28 15:30:00|6710.4|6707.6|6709.4|6706.6|6718.4|6715.6|6706.4|6703.6|5544
1619624100000|2021-04-28 15:35:00|6709.9|6707.1|6731.9|6729.1|6738.4|6735.6|6707.4|6704.6|5036
1619624400000|2021-04-28 15:40:00|6732.4|6729.6|6718.4|6715.6|6736.4|6733.6|6717.9|6715.1|2652
1619624700000|2021-04-28 15:45:00|6719.4|6716.6|6711.9|6709.1|6725.4|6722.6|6711.4|6708.6|1877
1619625000000|2021-04-28 15:50:00|6712.4|6709.6|6709.4|6706.6|6718.4|6715.6|6709.4|6706.6|1308
1619625300000|2021-04-28 15:55:00|6710.4|6707.6|6720.4|6717.6|6721.4|6718.6|6708.4|6705.6|2495
1619625600000|2021-04-28 16:00:00|6720.9|6718.1|6711.4|6708.6|6721.4|6718.6|6708.4|6705.6|2316
1619625900000|2021-04-28 16:05:00|6712.4|6709.6|6704.4|6701.6|6712.4|6709.6|6702.4|6699.6|1138
1619626200000|2021-04-28 16:10:00|6705.4|6702.6|6699.4|6696.6|6706.9|6704.1|6698.9|6696.1|704
1619626500000|2021-04-28 16:15:00|6700.4|6697.6|6696.4|6693.6|6703.9|6701.1|6696.4|6693.6|1899
1619626800000|2021-04-28 16:20:00|6696.8|6694|6696.4|6693.6|6700.4|6697.6|6684.4|6681.6|1446
1619627100000|2021-04-28 16:25:00|6696.8|6694|6696.3|6693.5|6708.8|6706|6696.3|6693.5|2843
1619627400000|2021-04-28 16:30:00|6697.3|6694.5|6695.3|6692.5|6703.3|6700.5|6693.3|6690.5|1143
1619627700000|2021-04-28 16:35:00|6695.8|6693|6694.3|6691.5|6699.8|6697|6694.3|6691.5|527
1619628000000|2021-04-28 16:40:00|6694.8|6692|6693.3|6690.5|6698.3|6695.5|6689.8|6687|541
1619628300000|2021-04-28 16:45:00|6693.8|6691|6685.3|6682.5|6698.3|6695.5|6683.3|6680.5|2630
1619628600000|2021-04-28 16:50:00|6686.3|6683.5|6694.8|6692|6695.8|6693|6685.3|6682.5|861
1619628900000|2021-04-28 16:55:00|6695.3|6692.5|6688.3|6685.5|6695.3|6692.5|6686.8|6684|307
1619629200000|2021-04-28 17:00:00|6689.3|6686.5|6696.8|6694|6700.3|6697.5|6687.3|6684.5|928
1619629500000|2021-04-28 17:05:00|6697.3|6694.5|6692.8|6690|6699.3|6696.5|6690.3|6687.5|763
1619629800000|2021-04-28 17:10:00|6693.3|6690.5|6699.3|6696.5|6705.8|6703|6692.3|6689.5|1055
1619630100000|2021-04-28 17:15:00|6699.8|6697|6701.8|6699|6703.3|6700.5|6696.8|6694|636
1619630400000|2021-04-28 17:20:00|6702.3|6699.5|6699.3|6696.5|6703.8|6701|6697.3|6694.5|549
1619630700000|2021-04-28 17:25:00|6699.8|6697|6704.3|6701.5|6707.3|6704.5|6699.3|6696.5|887
1619631000000|2021-04-28 17:30:00|6703.8|6701|6700.3|6697.5|6705.3|6702.5|6697.3|6694.5|1043
1619631300000|2021-04-28 17:35:00|6699.3|6696.5|6691.8|6689|6699.3|6696.5|6686.8|6684|1371
1619631600000|2021-04-28 17:40:00|6691.3|6688.5|6691.3|6688.5|6694.3|6691.5|6687.3|6684.5|673
1619631900000|2021-04-28 17:45:00|6692.3|6689.5|6689.7|6686.9|6695.2|6692.4|6689.3|6686.5|532
1619632200000|2021-04-28 17:50:00|6690.2|6687.4|6684.2|6681.4|6690.2|6687.4|6684.2|6681.4|581
1619632500000|2021-04-28 17:55:00|6683.2|6680.4|6685.2|6682.4|6687.7|6684.9|6682.2|6679.4|999
1619632800000|2021-04-28 18:00:00|6685.7|6682.9|6687.2|6684.4|6690.2|6687.4|6670.2|6667.4|2026
1619633100000|2021-04-28 18:05:00|6688.2|6685.4|6676.7|6673.9|6688.7|6685.9|6672.2|6669.4|3444
1619633400000|2021-04-28 18:10:00|6677.2|6674.4|6676.2|6673.4|6678.2|6675.4|6668.2|6665.4|5372
1619633700000|2021-04-28 18:15:00|6675.7|6672.9|6681.2|6678.4|6685.7|6682.9|6675.2|6672.4|1628
1619634000000|2021-04-28 18:20:00|6680.7|6677.9|6679.7|6676.9|6685.2|6682.4|6676.2|6673.4|1734
1619634300000|2021-04-28 18:25:00|6679.2|6676.4|6681.2|6678.4|6685.2|6682.4|6671.7|6668.9|9778
1619634600000|2021-04-28 18:30:00|6680.7|6677.9|6665.2|6662.4|6681.7|6678.9|6662.2|6659.4|2766
1619634900000|2021-04-28 18:35:00|6665.7|6662.9|6662.7|6659.9|6666.2|6663.4|6658.7|6653.3|2660
1619635200000|2021-04-28 18:40:00|6662.2|6659.4|6668.2|6665.4|6669.7|6666.9|6659.2|6656.4|2738
1619635500000|2021-04-28 18:45:00|6669.2|6666.4|6665.2|6662.4|6672.7|6669.9|6663.2|6660.4|782
1619635800000|2021-04-28 18:50:00|6666.2|6663.4|6667.7|6664.9|6670.2|6667.4|6665.2|6662.4|315
1619636100000|2021-04-28 18:55:00|6667.2|6664.4|6658.7|6655.9|6669.2|6666.4|6658.2|6655.4|1033
1619636400000|2021-04-28 19:00:00|6659.2|6656.4|6658.7|6655.9|6662.7|6659.9|6655.7|6652.9|173
1619636700000|2021-04-28 19:05:00|6658.2|6655.4|6662.2|6659.4|6662.2|6659.4|6658.2|6655.4|307
1619637000000|2021-04-28 19:10:00|6661.7|6658.9|6666.2|6663.4|6667.7|6664.9|6656.7|6653.9|921
1619637300000|2021-04-28 19:15:00|6665.7|6662.9|6674.2|6671.4|6675.2|6672.4|6663.7|6660.9|404
1619637600000|2021-04-28 19:20:00|6675.1|6672.3|6677.1|6674.3|6679.2|6676.4|6674.2|6671.4|282
1619637900000|2021-04-28 19:25:00|6677.6|6674.8|6677.6|6674.8|6681.6|6678.8|6676.6|6673.8|80
1619638200000|2021-04-28 19:30:00|6677.1|6674.3|6678.1|6675.3|6680.1|6677.3|6675.6|6672.8|155
1619638500000|2021-04-28 19:35:00|6679.1|6676.3|6678.1|6675.3|6679.6|6676.8|6676.1|6673.3|154
1619638800000|2021-04-28 19:40:00|6678.6|6675.8|6679.1|6676.3|6684.1|6681.3|6678.1|6675.3|386
1619639100000|2021-04-28 19:45:00|6680.6|6677.8|6661.6|6658.8|6682.1|6679.3|6647.6|6644.8|940817
1619639400000|2021-04-28 19:50:00|6661.1|6658.3|6668.6|6665.8|6680.6|6677.8|6658.1|6655.3|935
1619639700000|2021-04-28 19:55:00|6667.6|6664.8|6667.6|6664.8|6670.6|6667.8|6661.1|6658.3|292
1619640000000|2021-04-28 20:00:00|6667.1|6664.3|6668.6|6665.8|6669.1|6666.3|6660.6|6657.8|210
1619640300000|2021-04-28 20:05:00|6669.1|6666.3|6670.6|6667.8|6674.1|6671.3|6668.6|6665.8|72
1619640600000|2021-04-28 20:10:00|6671.1|6668.3|6662.6|6659.8|6671.1|6668.3|6661.6|6658.8|250
1619640900000|2021-04-28 20:15:00|6663.1|6660.3|6659.6|6656.8|6663.1|6660.3|6655.6|6652.8|243
1619641200000|2021-04-28 20:20:00|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6657.6|6654.8|80
1619641500000|2021-04-28 20:25:00|6659.6|6656.8|6652.1|6649.3|6660.1|6657.3|6650.1|6647.3|124
1619641800000|2021-04-28 20:30:00|6652.6|6649.8|6659.1|6656.3|6659.1|6656.3|6652.1|6649.3|69
1619642100000|2021-04-28 20:35:00|6659.6|6656.8|6659.1|6656.3|6661.6|6658.8|6658.1|6655.3|159
1619642400000|2021-04-28 20:40:00|6658.6|6655.8|6656.6|6653.8|6661.1|6658.3|6655.6|6652.8|88
1619642700000|2021-04-28 20:45:00|6656.1|6653.3|6654.5|6651.7|6659.5|6656.7|6653|6650.2|135
1619643000000|2021-04-28 20:50:00|6655.5|6652.7|6654.5|6651.7|6656.5|6653.7|6652|6649.2|41
1619643300000|2021-04-28 20:55:00|6653.5|6650.7|6654.5|6651.7|6662.1|6657.2|6651|6648.2|3793796
1619643600000|2021-04-28 21:00:00|6654|6651.2|6652.1|6642.1|6659.1|6652.7|6649.5|6642.1|4270604
1619643900000|2021-04-28 21:05:00|6649.6|6645.6|6656.6|6646.6|6659.1|6649.1|6646.5|6641.1|2372675
1619644200000|2021-04-28 21:10:00|6657.1|6647.1|6659.1|6649.1|6660.6|6650.6|6656.1|6646.1|0
1619644500000|2021-04-28 21:15:00|6658.6|6648.6|6659.1|6649.1|6660.6|6650.6|6658.6|6648.6|0
1619644800000|2021-04-28 21:20:00|6659.6|6649.6|6658.6|6648.6|6660.6|6650.6|6658.1|6648.1|8
1619645100000|2021-04-28 21:25:00|6660.6|6650.6|6661.1|6651.1|6664.1|6656.6|6657.5|6648.6|474537
1619645400000|2021-04-28 21:30:00|6660.6|6650.6|6660.6|6650.6|6660.6|6650.6|6660.1|6650.1|0
1619645700000|2021-04-28 21:35:00|6661.1|6651.1|6660.6|6650.6|6662.6|6652.6|6659.6|6649.6|0
1619646900000|2021-04-28 21:55:00|6659.6|6649.6|6659.1|6649.1|6660.1|6650.1|6658.1|6648.1|237268
1619654400000|2021-04-29 00:00:00|6670.8|6668|6670.3|6667.5|6672.3|6669.5|6664.3|6661.5|98
1619654700000|2021-04-29 00:05:00|6671.4|6667.4|6675.3|6672.5|6675.8|6673|6670.3|6667.4|41
1619655000000|2021-04-29 00:10:00|6675.8|6673|6672.3|6669.5|6678.8|6676|6672.3|6669.5|68
1619655300000|2021-04-29 00:15:00|6673.3|6670.5|6670.8|6668|6674.3|6671.5|6670.8|6668|34
1619655600000|2021-04-29 00:20:00|6670.3|6667.5|6673.3|6670.5|6674.8|6672|6670.3|6667.5|56
1619655900000|2021-04-29 00:25:00|6673.4|6669.4|6671.3|6668.5|6673.4|6670.5|6671.3|6668.4|35
1619656200000|2021-04-29 00:30:00|6671.8|6669|6669.3|6666.5|6672.3|6669.5|6667.3|6664.5|32
1619656500000|2021-04-29 00:35:00|6669.8|6667|6674.3|6671.5|6674.4|6671.5|6669.8|6667|18
1619656800000|2021-04-29 00:40:00|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6671.3|6668.4|4
1619657100000|2021-04-29 00:45:00|6674.3|6671.5|6676.3|6673.5|6676.4|6673.5|6669.3|6666.5|319
1619657400000|2021-04-29 00:50:00|6675.3|6672.5|6682.4|6678.4|6682.8|6680|6675.3|6672.5|69
1619657700000|2021-04-29 00:55:00|6682.3|6679.5|6690.3|6687.5|6691.8|6689|6681.3|6678.5|160
1619658000000|2021-04-29 01:00:00|6690.8|6688|6688.3|6685.5|6695.3|6692.5|6686.3|6683.5|119
1619658300000|2021-04-29 01:05:00|6687.8|6685|6694.8|6692|6696.8|6694|6686.8|6684|949
1619658600000|2021-04-29 01:10:00|6695.3|6692.5|6692.3|6689.5|6697.8|6695|6691.3|6688.5|192
1619658900000|2021-04-29 01:15:00|6692.8|6690|6694.3|6691.5|6696.8|6694|6691.8|6689|97
1619659200000|2021-04-29 01:20:00|6694.8|6692|6695.3|6692.5|6695.8|6693|6693.8|6691|67
1619659500000|2021-04-29 01:25:00|6695.8|6693|6701.3|6698.5|6703.3|6700.5|6694.8|6692|634
1619659800000|2021-04-29 01:30:00|6700.3|6697.5|6704.3|6701.5|6705.2|6702.4|6699.8|6697|389
1619660100000|2021-04-29 01:35:00|6704.2|6701.4|6706.2|6703.4|6708.2|6705.4|6700.7|6697.9|158
1619660400000|2021-04-29 01:40:00|6706.7|6703.9|6712.7|6709.9|6714.7|6711.9|6705.7|6702.9|260
1619660700000|2021-04-29 01:45:00|6713.2|6710.4|6710.2|6707.4|6714.2|6711.4|6701.2|6698.4|272
1619661000000|2021-04-29 01:50:00|6709.2|6706.4|6704.7|6701.9|6712.2|6709.4|6702.7|6699.9|259
1619661300000|2021-04-29 01:55:00|6704.2|6701.4|6710.7|6707.9|6710.7|6707.9|6703.7|6700.9|255
1619661600000|2021-04-29 02:00:00|6710.2|6707.4|6712.2|6709.4|6718.2|6715.4|6709.2|6706.4|290
1619661900000|2021-04-29 02:05:00|6711.7|6708.9|6714.7|6711.9|6720.2|6717.4|6710.7|6707.9|281
1619662200000|2021-04-29 02:10:00|6715.7|6712.9|6724.7|6721.9|6725.7|6722.9|6715.7|6712.9|352
1619662500000|2021-04-29 02:15:00|6725.2|6722.4|6721.2|6718.4|6725.2|6722.4|6718.2|6715.4|283
1619662800000|2021-04-29 02:20:00|6721.7|6718.9|6721.2|6718.4|6724.7|6721.9|6719.2|6716.4|307
1619663100000|2021-04-29 02:25:00|6721.7|6718.9|6719.7|6716.9|6723.7|6720.9|6719.2|6716.4|556
1619663400000|2021-04-29 02:30:00|6720.2|6717.4|6722.2|6719.4|6725.7|6722.9|6719.2|6716.4|417
1619663700000|2021-04-29 02:35:00|6721.7|6718.9|6720.2|6717.4|6724.2|6721.4|6718.7|6715.9|96
1619664000000|2021-04-29 02:40:00|6719.7|6716.9|6717.2|6714.4|6719.7|6716.9|6712.7|6709.9|138
1619664300000|2021-04-29 02:45:00|6717.7|6714.9|6714.7|6711.9|6718.7|6715.9|6710.7|6707.9|139
1619664600000|2021-04-29 02:50:00|6715.2|6712.4|6713.2|6710.4|6715.7|6712.9|6710.7|6707.9|111
1619664900000|2021-04-29 02:55:00|6712.7|6709.9|6715.7|6712.9|6716.7|6713.9|6711.7|6708.9|78
1619665200000|2021-04-29 03:00:00|6716.7|6713.9|6713.7|6710.9|6717.2|6714.4|6711.2|6708.4|37
1619665500000|2021-04-29 03:05:00|6713.2|6710.4|6716.2|6713.4|6718.7|6715.9|6713.2|6710.4|154
1619665800000|2021-04-29 03:10:00|6715.7|6712.9|6712.7|6709.9|6715.7|6712.9|6711.7|6708.9|99
1619666100000|2021-04-29 03:15:00|6713.2|6710.4|6709.7|6706.9|6714.2|6711.4|6708.7|6705.9|245
1619666400000|2021-04-29 03:20:00|6709.2|6706.4|6706.1|6703.3|6709.2|6706.4|6705.1|6702.3|101
1619666700000|2021-04-29 03:25:00|6705.7|6702.9|6707.1|6704.3|6709.1|6706.3|6704.6|6701.8|311
1619667000000|2021-04-29 03:30:00|6707.6|6704.8|6702.1|6699.3|6709.1|6706.3|6702.1|6699.3|61
1619667300000|2021-04-29 03:35:00|6703.1|6700.3|6704.6|6701.8|6705.6|6702.8|6702.6|6699.8|13
1619667600000|2021-04-29 03:40:00|6705.1|6702.3|6702.1|6699.3|6705.6|6702.8|6702.1|6699.3|128
1619667900000|2021-04-29 03:45:00|6703.6|6700.8|6703.6|6700.8|6704.1|6701.3|6700.6|6697.8|290
1619668200000|2021-04-29 03:50:00|6703.1|6700.3|6701.1|6698.3|6703.6|6700.8|6699.1|6696.3|33
1619668500000|2021-04-29 03:55:00|6701.6|6698.8|6701.1|6698.3|6702.6|6699.8|6701.1|6698.3|16
1619668800000|2021-04-29 04:00:00|6701.6|6698.8|6698.6|6695.8|6701.6|6698.8|6697.6|6694.8|106
1619669100000|2021-04-29 04:05:00|6699.6|6696.8|6698.6|6695.8|6700.1|6697.3|6696.6|6693.8|84
1619669400000|2021-04-29 04:10:00|6699.6|6696.8|6703.1|6700.3|6703.1|6700.3|6699.6|6696.8|47
1619669700000|2021-04-29 04:15:00|6702.6|6699.8|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|18
1619670000000|2021-04-29 04:20:00|6702.1|6699.3|6703.6|6700.8|6703.6|6700.8|6701.6|6698.8|37
1619670300000|2021-04-29 04:25:00|6705.6|6702.8|6706.1|6703.3|6707.1|6704.3|6705.6|6702.8|18
1619670600000|2021-04-29 04:30:00|6706.6|6703.8|6700.1|6697.3|6706.6|6703.8|6699.1|6696.3|79
1619670900000|2021-04-29 04:35:00|6700.6|6697.8|6699.1|6696.3|6700.6|6697.8|6698.6|6695.8|22
1619671200000|2021-04-29 04:40:00|6698.6|6695.8|6697.1|6694.3|6698.6|6695.8|6696.1|6693.3|18
1619671500000|2021-04-29 04:45:00|6697.6|6694.8|6694.1|6691.3|6697.6|6694.8|6694.1|6691.3|79
1619671800000|2021-04-29 04:50:00|6696.6|6693.8|6696.5|6693.7|6697.1|6694.3|6693.6|6690.8|169
1619672100000|2021-04-29 04:55:00|6696.6|6693.8|6694.6|6691.8|6696.6|6693.8|6694.6|6691.8|22
1619672400000|2021-04-29 05:00:00|6693.6|6690.8|6696.5|6693.7|6696.5|6693.7|6691.1|6688.3|96
1619672700000|2021-04-29 05:05:00|6693.6|6690.8|6696|6693.2|6696.5|6693.7|6690.5|6687.7|221
1619673000000|2021-04-29 05:10:00|6696.5|6693.7|6693.5|6690.7|6696.5|6693.7|6692.5|6689.7|82
1619673300000|2021-04-29 05:15:00|6693|6690.2|6695.5|6692.7|6696.5|6693.7|6693|6690.2|94
1619673600000|2021-04-29 05:20:00|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6692.5|6689.7|38
1619673900000|2021-04-29 05:25:00|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|17
1619674200000|2021-04-29 05:30:00|6692.5|6689.7|6699.5|6696.7|6701.5|6698.7|6692.5|6689.7|210
1619674500000|2021-04-29 05:35:00|6700.5|6697.7|6705|6702.2|6706.5|6703.7|6699.5|6696.7|141
1619674800000|2021-04-29 05:40:00|6705.5|6702.7|6703|6700.2|6707|6704.2|6702|6699.2|44
1619675100000|2021-04-29 05:45:00|6702.5|6699.7|6711|6708.2|6711|6708.2|6702.5|6699.7|164
1619675400000|2021-04-29 05:50:00|6710.5|6707.7|6709|6706.2|6710.5|6707.7|6707.5|6704.7|121
1619675700000|2021-04-29 05:55:00|6708.5|6705.7|6715.5|6712.7|6716.5|6713.7|6708.5|6705.7|479
1619676000000|2021-04-29 06:00:00|6716|6713.2|6716|6713.2|6718.5|6715.7|6707.5|6704.7|306
1619676300000|2021-04-29 06:05:00|6716.5|6713.7|6714|6711.2|6718|6715.2|6710.5|6707.7|212
1619676600000|2021-04-29 06:10:00|6714.5|6711.7|6714|6711.2|6715|6712.2|6709.5|6706.7|127
1619676900000|2021-04-29 06:15:00|6713|6710.2|6717|6714.2|6719.5|6716.7|6710|6707.2|403
1619677200000|2021-04-29 06:20:00|6718|6715.2|6716.5|6713.7|6721|6718.2|6715.5|6712.7|336
1619677500000|2021-04-29 06:25:00|6717|6714.2|6718.9|6716.1|6718.9|6716.1|6714|6711.2|243
1619677800000|2021-04-29 06:30:00|6719|6716.2|6718.9|6716.1|6721|6718.2|6713.9|6711.1|954
1619678100000|2021-04-29 06:35:00|6718.4|6715.6|6719.9|6717.1|6721.4|6718.6|6714.4|6711.6|201
1619678400000|2021-04-29 06:40:00|6719.4|6716.6|6715.9|6713.1|6720.9|6718.1|6714.4|6711.6|458
1619678700000|2021-04-29 06:45:00|6716.4|6713.6|6710.4|6707.6|6716.4|6713.6|6709.4|6706.6|183
1619679000000|2021-04-29 06:50:00|6710.9|6708.1|6709.4|6706.6|6712.9|6710.1|6705.9|6703.1|248
1619679300000|2021-04-29 06:55:00|6708.9|6706.1|6701.4|6698.6|6708.9|6706.1|6699.4|6696.6|842
1619679600000|2021-04-29 07:00:00|6700.9|6698.1|6699.4|6696.6|6706.4|6703.6|6698.4|6695.6|430
1619679900000|2021-04-29 07:05:00|6697.5|6694.7|6696.9|6694.1|6697.5|6694.7|6692.4|6689.6|585
1619680200000|2021-04-29 07:10:00|6696.4|6693.6|6699.4|6696.6|6701.4|6698.6|6691.9|6689.1|954
1619680500000|2021-04-29 07:15:00|6698.9|6696.1|6700.4|6697.6|6703.4|6700.6|6694.4|6691.6|1001
1619680800000|2021-04-29 07:20:00|6699.9|6697.1|6708.4|6705.6|6708.4|6705.6|6696.4|6693.6|717
1619681100000|2021-04-29 07:25:00|6707.9|6705.1|6702.4|6699.6|6709.4|6706.6|6701.4|6698.6|249
1619681400000|2021-04-29 07:30:00|6703.4|6700.6|6703.9|6701.1|6703.9|6701.1|6697.9|6695.1|820
1619681700000|2021-04-29 07:35:00|6703.4|6700.6|6709.4|6706.6|6709.4|6706.6|6701.4|6698.6|615
1619682000000|2021-04-29 07:40:00|6710.4|6707.6|6716.9|6714.1|6716.9|6714.1|6703.9|6701.1|1497
1619682300000|2021-04-29 07:45:00|6716.4|6713.6|6710.4|6707.6|6716.4|6713.6|6709.9|6707.1|401
1619682600000|2021-04-29 07:50:00|6711.9|6709.1|6713.4|6710.6|6717.9|6715.1|6710.4|6707.6|644
1619682900000|2021-04-29 07:55:00|6712.4|6709.6|6711.9|6709.1|6717.4|6714.6|6710.4|6707.6|318
1619683200000|2021-04-29 08:00:00|6714.3|6711.5|6716.9|6714.1|6720.4|6717.6|6712.4|6709.6|1131
1619683500000|2021-04-29 08:05:00|6716.4|6713.6|6717.4|6714.6|6719.4|6716.6|6713.4|6710.6|376
1619683800000|2021-04-29 08:10:00|6716.4|6713.6|6728.3|6725.5|6732.8|6730|6716.4|6713.6|2988
1619684100000|2021-04-29 08:15:00|6728.8|6726|6726.8|6724|6729.3|6726.5|6722.3|6719.5|976
1619684400000|2021-04-29 08:20:00|6726.3|6723.5|6717.8|6715|6728.3|6725.5|6716.8|6714|1677
1619684700000|2021-04-29 08:25:00|6718.3|6715.5|6716.3|6713.5|6724.9|6721.5|6713.3|6710.5|4542
1619685000000|2021-04-29 08:30:00|6717.3|6714.5|6727.3|6724.5|6727.3|6724.5|6716.3|6713.5|2999
1619685300000|2021-04-29 08:35:00|6726.8|6724|6732.8|6730|6736.3|6733.5|6725.3|6722.5|2063
1619685600000|2021-04-29 08:40:00|6732.3|6729.5|6727.3|6724.5|6734.3|6731.5|6724.3|6721.5|866
1619685900000|2021-04-29 08:45:00|6726.8|6724|6729.3|6726.5|6732.3|6729.5|6725.8|6723|402
1619686200000|2021-04-29 08:50:00|6729.8|6727|6734.3|6731.5|6736.3|6733.5|6728.3|6725.5|875
1619686500000|2021-04-29 08:55:00|6733.8|6731|6735.3|6732.5|6738.3|6735.5|6731.8|6729|559
1619686800000|2021-04-29 09:00:00|6734.8|6732|6735.3|6732.5|6738.3|6735.5|6733.3|6730.5|1651
1619687100000|2021-04-29 09:05:00|6734.8|6732|6739.8|6737|6743.3|6740.5|6734.8|6732|1675
1619687400000|2021-04-29 09:10:00|6739.3|6736.5|6738.8|6736|6743.3|6740.5|6737.3|6734.5|730
1619687700000|2021-04-29 09:15:00|6739.2|6736.4|6742.3|6739.5|6744.3|6741.5|6738.3|6735.5|794
1619688000000|2021-04-29 09:20:00|6743.3|6740.5|6746.7|6743.9|6753.2|6750.4|6742.3|6739.5|1112
1619688300000|2021-04-29 09:25:00|6746.2|6743.4|6749.2|6746.4|6750.2|6747.4|6745.2|6742.4|364
1619688600000|2021-04-29 09:30:00|6748.2|6745.4|6753.7|6750.9|6754.2|6751.4|6745.2|6742.4|1036
1619688900000|2021-04-29 09:35:00|6753.2|6750.4|6750.2|6747.4|6758.2|6755.4|6749.2|6746.4|697
1619689200000|2021-04-29 09:40:00|6749.2|6746.4|6746.7|6743.9|6749.2|6746.4|6743.2|6740.4|815
1619689500000|2021-04-29 09:45:00|6746.2|6743.4|6739.2|6736.4|6746.2|6743.4|6738.2|6735.4|560
1619689800000|2021-04-29 09:50:00|6740.2|6737.4|6745.7|6742.9|6748.7|6745.9|6739.2|6736.4|1990
1619690100000|2021-04-29 09:55:00|6746.2|6743.4|6754.2|6751.4|6756.2|6753.4|6744.2|6741.4|1696
1619690400000|2021-04-29 10:00:00|6753.7|6750.9|6751.2|6748.4|6756.2|6753.4|6750.2|6747.4|747
1619690700000|2021-04-29 10:05:00|6749.7|6746.9|6768.7|6765.9|6771.2|6768.4|6749.7|6746.9|2058
1619691000000|2021-04-29 10:10:00|6768.2|6765.4|6773.7|6770.9|6775.2|6772.4|6767.2|6764.4|2705
1619691300000|2021-04-29 10:15:00|6773.2|6770.4|6770.2|6767.4|6780.2|6777.4|6770.2|6767.4|2279
1619691600000|2021-04-29 10:20:00|6769.7|6766.9|6769.6|6766.8|6773.2|6770.4|6763.2|6760.4|2432
1619691900000|2021-04-29 10:25:00|6769.2|6766.4|6765.1|6762.3|6774.1|6771.3|6765.1|6762.3|512
1619692200000|2021-04-29 10:30:00|6765.6|6762.8|6769.6|6766.8|6771.1|6768.3|6765.6|6762.8|500
1619692500000|2021-04-29 10:35:00|6769.1|6766.3|6771.6|6768.8|6774.6|6771.8|6766.1|6763.3|2158
1619692800000|2021-04-29 10:40:00|6772.1|6769.3|6774.1|6771.3|6775.1|6772.3|6768.1|6765.3|428
1619693100000|2021-04-29 10:45:00|6773.1|6770.3|6780.6|6777.8|6782.1|6779.3|6770.1|6767.3|669
1619693400000|2021-04-29 10:50:00|6781.1|6778.3|6781.1|6778.3|6782.1|6779.3|6779.1|6776.3|743
1619693700000|2021-04-29 10:55:00|6780.1|6777.3|6778.1|6775.3|6785.1|6782.3|6774.1|6771.3|707
1619694000000|2021-04-29 11:00:00|6777.1|6774.3|6768.6|6765.8|6778.1|6775.3|6768.1|6765.3|1330
1619694300000|2021-04-29 11:05:00|6769.1|6766.3|6774.1|6771.3|6775.1|6772.3|6767.6|6764.8|455
1619694600000|2021-04-29 11:10:00|6774.6|6771.8|6767.6|6764.8|6777.1|6774.3|6766.1|6763.3|432
1619694900000|2021-04-29 11:15:00|6768.1|6765.3|6766.6|6763.8|6768.1|6765.3|6763.1|6760.3|421
1619695200000|2021-04-29 11:20:00|6766.1|6763.3|6766.1|6763.3|6767.6|6764.8|6760.1|6757.3|357
1619695500000|2021-04-29 11:25:00|6767.1|6764.3|6771.1|6768.3|6773.1|6770.3|6766.6|6763.8|618
1619695800000|2021-04-29 11:30:00|6772.1|6769.3|6766.1|6763.3|6772.1|6769.3|6758.6|6755.8|1055
1619696100000|2021-04-29 11:35:00|6766.6|6763.8|6773.6|6770.8|6775.1|6772.3|6764.1|6761.3|697
1619696400000|2021-04-29 11:40:00|6774|6771.2|6773.6|6770.8|6775.6|6772.8|6771.1|6768.3|337
1619696700000|2021-04-29 11:45:00|6773.1|6770.3|6777.6|6774.8|6779.1|6776.3|6770.1|6767.3|895
1619697000000|2021-04-29 11:50:00|6778.1|6775.3|6780|6777.2|6785|6782.2|6777.1|6774.3|840
1619697300000|2021-04-29 11:55:00|6780.5|6777.7|6780|6777.2|6783|6780.2|6778|6775.2|652
1619697600000|2021-04-29 12:00:00|6780.1|6777.3|6780|6777.2|6785|6782.2|6778.5|6775.7|697
1619697900000|2021-04-29 12:05:00|6780.5|6777.7|6799|6796.2|6800|6797.2|6778|6775.2|4343
1619698200000|2021-04-29 12:10:00|6798.5|6795.7|6794|6791.2|6800|6797.2|6791|6788.2|1638
1619698500000|2021-04-29 12:15:00|6795|6792.2|6795.5|6792.7|6800|6797.2|6793.5|6790.7|2479
1619698800000|2021-04-29 12:20:00|6796|6793.2|6792|6789.2|6798|6795.2|6791|6788.2|358
1619699100000|2021-04-29 12:25:00|6791.5|6788.7|6805|6802.2|6805|6802.2|6790|6787.2|2126
1619699400000|2021-04-29 12:30:00|6804|6801.2|6807|6804.2|6813|6810.2|6803|6800.2|2376
1619699700000|2021-04-29 12:35:00|6807.5|6804.7|6818|6815.2|6819|6816.2|6804|6801.2|1038
1619700000000|2021-04-29 12:40:00|6816.5|6813.7|6818|6815.2|6819|6816.2|6812|6809.2|811
1619700300000|2021-04-29 12:45:00|6818.5|6815.7|6825.9|6823.1|6828.9|6826.1|6814.5|6811.7|1274
1619700600000|2021-04-29 12:50:00|6826.5|6823.7|6817.9|6815.1|6829.9|6827.1|6817.9|6815.1|2104
1619700900000|2021-04-29 12:55:00|6817.5|6814.7|6831.4|6828.6|6832.9|6830.1|6817.4|6814.6|2516
1619701200000|2021-04-29 13:00:00|6830.9|6828.1|6817.9|6815.1|6834.9|6832.1|6814.9|6812.1|5355
1619701500000|2021-04-29 13:05:00|6817|6814.2|6835.4|6832.6|6839.9|6837.1|6809.9|6807.1|4460
1619701800000|2021-04-29 13:10:00|6834.9|6832.1|6835.9|6833.1|6843.9|6841.1|6829.9|6827.1|2416
1619702100000|2021-04-29 13:15:00|6835.4|6832.6|6825.9|6823.1|6841.9|6839.1|6824.9|6822.1|1422
1619702400000|2021-04-29 13:20:00|6826.9|6824.1|6822.4|6819.6|6829.9|6827.1|6818.4|6815.6|2955
1619702700000|2021-04-29 13:25:00|6821.9|6819.1|6827.4|6824.6|6831.9|6829.1|6820.9|6818.1|1009
1619703000000|2021-04-29 13:30:00|6827.9|6825.1|6824.9|6822.1|6828.9|6826.1|6817.9|6815.1|2623
1619703300000|2021-04-29 13:35:00|6823.9|6821.1|6807.9|6805.1|6824.4|6821.6|6800.9|6798.1|3755
1619703600000|2021-04-29 13:40:00|6807.4|6804.6|6811.9|6809.1|6814.4|6811.6|6803.9|6801.1|1982
1619703900000|2021-04-29 13:45:00|6812.4|6809.6|6836.9|6834.1|6838.9|6836.1|6812.4|6809.6|3789
1619704200000|2021-04-29 13:50:00|6836.4|6833.6|6831.9|6829.1|6842.9|6840.1|6827.9|6825.1|3012
1619704500000|2021-04-29 13:55:00|6831.4|6828.6|6809.9|6807.1|6834.3|6831.5|6809.9|6807.1|1887
1619704800000|2021-04-29 14:00:00|6810.4|6807.6|6791.9|6789.1|6810.4|6807.6|6791.9|6789.1|2435
1619705100000|2021-04-29 14:05:00|6790.9|6788.1|6798.9|6796.1|6799.9|6797.1|6785.9|6783.1|2623
1619705400000|2021-04-29 14:10:00|6798.4|6795.6|6787.9|6785.1|6804.4|6801.6|6787.9|6785.1|1855
1619705700000|2021-04-29 14:15:00|6788.4|6785.6|6777.9|6775.1|6791.3|6788.5|6775.9|6773.1|1832
1619706000000|2021-04-29 14:20:00|6778.4|6775.6|6775.9|6773.1|6784.9|6782.1|6771.9|6769.1|2016
1619706300000|2021-04-29 14:25:00|6775.8|6773|6771.3|6768.5|6775.8|6773|6761.9|6759.1|2612
1619706600000|2021-04-29 14:30:00|6771.4|6768.6|6771.3|6768.5|6774|6771.1|6760.9|6758.1|1936
1619706900000|2021-04-29 14:35:00|6770.9|6768.1|6766.9|6764.1|6773.3|6770.5|6761.9|6759.1|2010
1619707200000|2021-04-29 14:40:00|6766.8|6764|6784.8|6782|6788.8|6786|6764.8|6762|3543
1619707500000|2021-04-29 14:45:00|6785.3|6782.5|6771.3|6768.5|6787.8|6785|6770.8|6768|1541
1619707800000|2021-04-29 14:50:00|6771.8|6769|6775.3|6772.5|6789.8|6787|6770.8|6768|2780
1619708100000|2021-04-29 14:55:00|6774.8|6772|6787.8|6785|6790.8|6788|6771.8|6769|2406
1619708400000|2021-04-29 15:00:00|6787.3|6784.5|6777.3|6774.5|6787.3|6784.5|6770.3|6767.5|1372
1619708700000|2021-04-29 15:05:00|6776.8|6774|6770.8|6768|6780.3|6777.5|6764.8|6762|2388
1619709000000|2021-04-29 15:10:00|6771.3|6768.5|6773.8|6771|6776.8|6774|6769.8|6767|1931
1619709300000|2021-04-29 15:15:00|6774.3|6771.5|6764.3|6761.5|6774.3|6771.5|6761.8|6759|2173
1619709600000|2021-04-29 15:20:00|6764.8|6762|6764.8|6762|6767.8|6765|6751.8|6749|2310
1619709900000|2021-04-29 15:25:00|6764.3|6761.5|6773.8|6771|6779.8|6777|6756.8|6754|3904
1619710200000|2021-04-29 15:30:00|6773.3|6770.5|6767.8|6765|6779.8|6777|6760.8|6758|7437
1619710500000|2021-04-29 15:35:00|6766.8|6764|6759.8|6757|6767.3|6764.5|6757.8|6755|1246
1619710800000|2021-04-29 15:40:00|6760.3|6757.5|6770.3|6767.5|6770.8|6768|6757.8|6755|1114
1619711100000|2021-04-29 15:45:00|6770.8|6768|6768.8|6766|6771.8|6769|6764.8|6762|1299
1619711400000|2021-04-29 15:50:00|6769.8|6767|6769.2|6766.4|6774.7|6771.9|6764.8|6762|1863
1619711700000|2021-04-29 15:55:00|6768.7|6765.9|6769.7|6766.9|6773.7|6770.9|6766.7|6763.9|1622
1619712000000|2021-04-29 16:00:00|6770.7|6767.9|6753.7|6750.9|6770.7|6767.9|6751.7|6748.9|2978
1619712300000|2021-04-29 16:05:00|6754.2|6751.4|6744.7|6741.9|6754.7|6751.9|6736.7|6731.8|3314
1619712600000|2021-04-29 16:10:00|6745.7|6742.9|6749.7|6746.9|6755.7|6752.9|6743.7|6740.9|2257
1619712900000|2021-04-29 16:15:00|6748.7|6745.9|6744.7|6741.9|6749.2|6746.4|6738.7|6735.9|1468
1619713200000|2021-04-29 16:20:00|6743.7|6740.9|6754.7|6751.9|6757.7|6754.9|6740.7|6737.9|1952
1619713500000|2021-04-29 16:25:00|6754.2|6751.4|6753.2|6750.4|6755.7|6752.9|6749.7|6746.9|1593
1619713800000|2021-04-29 16:30:00|6752.7|6749.9|6769.7|6766.9|6771.7|6768.9|6749.2|6746.4|1182
1619714100000|2021-04-29 16:35:00|6769.2|6766.4|6776.7|6773.9|6783.7|6780.9|6767.7|6764.9|1578
1619714400000|2021-04-29 16:40:00|6777.2|6774.4|6782.7|6779.9|6782.7|6779.9|6771.7|6768.9|564
1619714700000|2021-04-29 16:45:00|6782.2|6779.4|6781.7|6778.9|6783.7|6780.9|6774.7|6771.9|1443
1619715000000|2021-04-29 16:50:00|6781.2|6778.4|6790.7|6787.9|6792.7|6789.9|6781.2|6778.4|1387
1619715300000|2021-04-29 16:55:00|6790.2|6787.4|6787.2|6784.4|6791.2|6788.4|6784.2|6781.4|929
1619715600000|2021-04-29 17:00:00|6787.1|6784.3|6788.6|6785.8|6791.7|6788.9|6782.7|6779.9|675
1619715900000|2021-04-29 17:05:00|6788.1|6785.3|6793.1|6790.3|6797.6|6794.8|6788.1|6785.3|1021
1619716200000|2021-04-29 17:10:00|6793.6|6790.8|6794.6|6791.8|6798.6|6795.8|6790.6|6787.8|592
1619716500000|2021-04-29 17:15:00|6793.7|6790.9|6788.6|6785.8|6794.1|6791.3|6784.7|6781.9|872
1619716800000|2021-04-29 17:20:00|6789.1|6786.3|6782.6|6779.8|6789.6|6786.8|6781.6|6778.8|592
1619717100000|2021-04-29 17:25:00|6782.1|6779.3|6787.6|6784.8|6791.6|6788.8|6778.6|6775.8|477
1619717400000|2021-04-29 17:30:00|6788.1|6785.3|6784.6|6781.8|6790.6|6787.8|6783.6|6780.8|548
1619717700000|2021-04-29 17:35:00|6784.1|6781.3|6776.6|6773.8|6784.6|6781.8|6776.6|6773.8|576
1619718000000|2021-04-29 17:40:00|6777.6|6774.8|6793.6|6790.8|6794.6|6791.8|6777.6|6774.8|1155
1619718300000|2021-04-29 17:45:00|6794.1|6791.3|6788.1|6785.3|6797.6|6794.8|6788.1|6785.3|2066
1619718600000|2021-04-29 17:50:00|6788.6|6785.8|6782.6|6779.8|6792.6|6789.8|6780.6|6777.8|728
1619718900000|2021-04-29 17:55:00|6783.6|6780.8|6784.1|6781.3|6784.7|6781.8|6777.1|6774.3|1218
1619719200000|2021-04-29 18:00:00|6784.6|6781.8|6777.6|6774.8|6789.6|6786.8|6774.6|6771.8|2026
1619719500000|2021-04-29 18:05:00|6778.1|6775.3|6784.6|6781.8|6789.6|6786.8|6777.6|6774.8|1446
1619719800000|2021-04-29 18:10:00|6783.6|6780.8|6781.6|6778.8|6785.6|6782.8|6777.6|6774.8|1510
1619720100000|2021-04-29 18:15:00|6782.5|6779.7|6794.5|6791.7|6796.5|6793.7|6780.6|6777.8|2347
1619720400000|2021-04-29 18:20:00|6793.6|6790.8|6789.5|6786.7|6797.5|6794.7|6785.5|6782.7|2202
1619720700000|2021-04-29 18:25:00|6789|6786.2|6808.5|6805.7|6809.5|6806.7|6785.5|6782.7|10613
1619721000000|2021-04-29 18:30:00|6807.5|6804.7|6807.5|6804.7|6812.5|6809.7|6804.5|6801.7|3273
1619721300000|2021-04-29 18:35:00|6807|6804.2|6806.5|6803.7|6809.5|6806.7|6803.5|6800.7|901
1619721600000|2021-04-29 18:40:00|6807|6804.2|6809.5|6806.7|6809.5|6806.7|6806.5|6803.7|616
1619721900000|2021-04-29 18:45:00|6810.5|6807.7|6808.5|6805.7|6811.5|6808.7|6804|6801.2|558
1619722200000|2021-04-29 18:50:00|6807.5|6804.7|6808.5|6805.7|6814.5|6811.7|6807.5|6804.7|282
1619722500000|2021-04-29 18:55:00|6808|6805.2|6811.5|6808.7|6812|6809.2|6806.5|6803.7|421
1619722800000|2021-04-29 19:00:00|6812|6809.2|6814.5|6811.7|6817|6814.2|6811.5|6808.7|326
1619723100000|2021-04-29 19:05:00|6815|6812.2|6811|6808.2|6815|6812.2|6810.5|6807.7|129
1619723400000|2021-04-29 19:10:00|6810.5|6807.7|6807.5|6804.7|6811.5|6808.7|6807.5|6804.7|122
1619723700000|2021-04-29 19:15:00|6806.5|6803.7|6808|6805.2|6810.5|6807.7|6806.5|6803.7|228
1619724000000|2021-04-29 19:20:00|6807.5|6804.7|6808.5|6805.7|6812.5|6809.7|6807.5|6804.7|475
1619724300000|2021-04-29 19:25:00|6808.9|6806.1|6806|6803.2|6809|6806.2|6805|6802.2|169
1619724600000|2021-04-29 19:30:00|6805.5|6802.7|6806|6803.2|6807|6804.2|6803.5|6800.7|652
1619724900000|2021-04-29 19:35:00|6806.5|6803.7|6807.4|6804.6|6807.5|6804.7|6804.9|6802.1|135
1619725200000|2021-04-29 19:40:00|6807.5|6804.7|6802.4|6799.6|6807.5|6804.7|6799.9|6797.1|390
1619725500000|2021-04-29 19:45:00|6801.9|6799.1|6801.4|6798.6|6803.4|6800.6|6800.4|6797.6|193
1619725800000|2021-04-29 19:50:00|6800.4|6797.6|6796.4|6793.6|6802.4|6799.6|6795.9|6793.1|283
1619726100000|2021-04-29 19:55:00|6796.9|6794.1|6794|6791.2|6797.4|6794.6|6793.5|6790.7|480
1619726400000|2021-04-29 20:00:00|6793.9|6791.1|6799|6796.2|6801.4|6798.6|6793.5|6790.7|233
1619726700000|2021-04-29 20:05:00|6798.9|6796.1|6798.9|6796.1|6800.4|6797.6|6797.4|6794.6|446
1619727000000|2021-04-29 20:10:00|6798.4|6795.6|6798.4|6795.6|6799.4|6796.6|6797.4|6794.6|103
1619727300000|2021-04-29 20:15:00|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6797.4|6794.6|152
1619727600000|2021-04-29 20:20:00|6798.4|6795.6|6801.9|6799.1|6801.9|6799.1|6798.4|6795.6|97
1619727900000|2021-04-29 20:25:00|6801.4|6798.6|6798.4|6795.6|6801.4|6798.6|6797.9|6795.1|109
1619728200000|2021-04-29 20:30:00|6798.9|6796.1|6794.9|6792.1|6799.4|6796.6|6793.9|6791.1|316
1619728500000|2021-04-29 20:35:00|6793.9|6791.1|6797.4|6794.6|6799.4|6796.6|6793.9|6791.1|254
1619728800000|2021-04-29 20:40:00|6797.9|6795.1|6792.4|6789.6|6797.9|6795.1|6791.4|6788.6|507
1619729100000|2021-04-29 20:45:00|6794.3|6791.5|6793.9|6791.1|6794.9|6792.1|6791.4|6788.6|209
1619729400000|2021-04-29 20:50:00|6794.4|6791.6|6788.4|6785.6|6794.9|6792.1|6787.4|6784.6|232
1619729700000|2021-04-29 20:55:00|6787.4|6784.6|6795.9|6793.1|6797.5|6793.1|6785.4|6782.6|278
1619730000000|2021-04-29 21:00:00|6796|6792|6798|6788|6800|6792|6796|6786.5|3
1619730300000|2021-04-29 21:05:00|6798.5|6788.5|6801|6797|6801|6797.1|6797|6788.5|32
1619730600000|2021-04-29 21:10:00|||||||||10
1619730900000|2021-04-29 21:15:00|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|6800.9|6796.9|102
1619731200000|2021-04-29 21:20:00|6799.8|6797|6800.9|6796.9|6800.9|6797|6799.4|6796.6|0
1619731500000|2021-04-29 21:25:00|||||||||15
1619731800000|2021-04-29 21:30:00|||||||||30
1619732400000|2021-04-29 21:40:00|||||||||443
1619732700000|2021-04-29 21:45:00|6802.2|6799.4|6802.3|6799.5|6802.3|6799.5|6802.2|6799.4|59
1619733000000|2021-04-29 21:50:00|||||||||11
1619733300000|2021-04-29 21:55:00|6804.4|6794.4|6800.9|6796.9|6804.4|6796.9|6800.9|6794.4|4
1619740800000|2021-04-30 00:00:00|6788.1|6785.3|6781.2|6778.4|6789.8|6786.9|6779.7|6776.8|288
1619741100000|2021-04-30 00:05:00|6781.7|6778.9|6776.7|6773.9|6783.7|6780.9|6773.2|6770.4|230
1619741400000|2021-04-30 00:10:00|6777.2|6774.4|6777.2|6774.4|6779.7|6776.9|6773.7|6770.8|131
1619741700000|2021-04-30 00:15:00|6776.7|6773.9|6780.6|6777.8|6785.3|6780.9|6776.7|6773.9|94
1619742000000|2021-04-30 00:20:00|6781.1|6778.3|6784.6|6781.8|6787.1|6784.3|6781.1|6778.3|70
1619742300000|2021-04-30 00:25:00|6783.7|6780.9|6786.6|6783.8|6787.7|6783.8|6783.1|6780.3|29
1619742600000|2021-04-30 00:30:00|6787.1|6784.3|6784.6|6781.8|6788.6|6785.8|6784.1|6781.3|59
1619742900000|2021-04-30 00:35:00|6784.2|6781.4|6781.6|6778.8|6785.6|6782.8|6781.1|6778.3|60
1619743200000|2021-04-30 00:40:00|6782.1|6779.3|6779.6|6776.8|6782.7|6779.8|6778.6|6775.8|68
1619743500000|2021-04-30 00:45:00|6780.1|6777.3|6779.6|6776.8|6782.1|6779.3|6778.1|6775.3|109
1619743800000|2021-04-30 00:50:00|6780.6|6777.8|6781.6|6778.8|6783.6|6780.8|6780.6|6777.8|42
1619744100000|2021-04-30 00:55:00|6781.1|6778.3|6780.1|6777.3|6782.1|6779.3|6778.6|6775.8|30
1619744400000|2021-04-30 01:00:00|6780.6|6777.8|6789.6|6786.8|6793.7|6790.3|6780.6|6777.8|431
1619744700000|2021-04-30 01:05:00|6789.1|6786.3|6788.6|6785.8|6795.1|6792.3|6786.6|6783.7|424
1619745000000|2021-04-30 01:10:00|6788.1|6785.3|6787.5|6784.7|6788.5|6785.7|6785.6|6782.8|45
1619745300000|2021-04-30 01:15:00|6787.1|6784.3|6795|6792.2|6796|6793.2|6786|6783.2|97
1619745600000|2021-04-30 01:20:00|6795.5|6792.7|6792.5|6789.7|6796.5|6793.7|6791.1|6788.3|222
1619745900000|2021-04-30 01:25:00|6793|6790.2|6788.5|6785.7|6793|6790.2|6784.5|6781.6|149
1619746200000|2021-04-30 01:30:00|6788.1|6785.3|6779.5|6776.7|6791.5|6788.7|6776.6|6773.6|439
1619746500000|2021-04-30 01:35:00|6780|6777.2|6780.5|6777.7|6785.5|6782.7|6780|6777.2|89
1619746800000|2021-04-30 01:40:00|6779.5|6776.7|6779|6776.2|6780.5|6777.7|6776|6773.2|99
1619747100000|2021-04-30 01:45:00|6778|6775.2|6781.5|6778.7|6783|6780.2|6778|6775.2|100
1619747400000|2021-04-30 01:50:00|6781|6778.2|6782|6779.2|6785|6782.2|6781|6778.2|228
1619747700000|2021-04-30 01:55:00|6781|6778.2|6780.5|6777.7|6781.5|6778.7|6778.5|6775.7|109
1619748000000|2021-04-30 02:00:00|6780|6777.2|6773|6770.2|6780|6777.2|6773|6770.2|174
1619748300000|2021-04-30 02:05:00|6774.4|6771.6|6773.5|6770.7|6776.5|6773.7|6769|6766.2|699
1619748600000|2021-04-30 02:10:00|6773|6770.2|6778.5|6775.7|6778.5|6775.7|6773|6770.2|173
1619748900000|2021-04-30 02:15:00|6778|6775.2|6775.5|6772.7|6779.5|6776.7|6775|6772.2|33
1619749200000|2021-04-30 02:20:00|6776.5|6773.7|6778|6775.2|6779.5|6776.7|6776|6773.2|36
1619749500000|2021-04-30 02:25:00|6778.5|6775.7|6776.5|6773.7|6778.5|6775.7|6776.5|6773.7|76
1619749800000|2021-04-30 02:30:00|6777|6774.2|6773.5|6770.7|6777.5|6774.7|6773|6770.2|34
1619750100000|2021-04-30 02:35:00|6774.4|6771.6|6778.9|6776.1|6778.9|6776.1|6774.4|6771.6|32
1619750400000|2021-04-30 02:40:00|6777.9|6775.1|6768.5|6765.7|6777.9|6775.1|6765.9|6763.1|75
1619750700000|2021-04-30 02:45:00|6769.4|6766.6|6768.9|6766.1|6771.9|6769.1|6767.9|6765.1|151
1619751000000|2021-04-30 02:50:00|6768.5|6765.7|6765.5|6762.7|6770.4|6767.6|6763|6760.2|389
1619751300000|2021-04-30 02:55:00|6765.9|6763.1|6768.4|6765.6|6770.4|6767.6|6764.5|6761.7|273
1619751600000|2021-04-30 03:00:00|6767.9|6765.1|6766.4|6763.6|6770.4|6767.6|6763.4|6760.5|126
1619751900000|2021-04-30 03:05:00|6766.9|6764.1|6774.9|6772.1|6775.4|6772.6|6766.9|6764.1|120
1619752200000|2021-04-30 03:10:00|6775.4|6772.6|6772.4|6769.6|6775.9|6773.1|6771.5|6768.7|113
1619752500000|2021-04-30 03:15:00|6772.9|6770.1|6774.9|6772.1|6776.9|6774.1|6771.4|6768.6|269
1619752800000|2021-04-30 03:20:00|6773.9|6771.1|6771.4|6768.6|6774.4|6771.6|6769.9|6767.1|82
1619753100000|2021-04-30 03:25:00|6770.9|6768.1|6773.4|6770.6|6773.9|6771.1|6768.4|6765.5|136
1619753400000|2021-04-30 03:30:00|6773.9|6771.1|6768.4|6765.6|6774.4|6771.6|6768.4|6765.6|30
1619753700000|2021-04-30 03:35:00|6769.4|6766.6|6772.4|6769.6|6773.9|6771.1|6769.4|6766.6|31
1619754000000|2021-04-30 03:40:00|6772.9|6770.1|6773.9|6771.1|6774.5|6771.6|6771.9|6769.1|54
1619754300000|2021-04-30 03:45:00|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6771.9|6769.1|8
1619754600000|2021-04-30 03:50:00|6773.9|6771.1|6773.4|6770.6|6775.4|6772.6|6773.4|6770.6|21
1619754900000|2021-04-30 03:55:00|6773.9|6771.1|6775.4|6772.6|6775.9|6773.1|6773.4|6770.6|23
1619755200000|2021-04-30 04:00:00|6775.3|6772.5|6777.8|6775|6778.4|6775.6|6773.9|6771.1|28
1619755500000|2021-04-30 04:05:00|6777.4|6774.6|6776.3|6773.5|6777.4|6774.6|6775.4|6772.6|18
1619755800000|2021-04-30 04:10:00|6775.9|6773.1|6774.9|6772.1|6776.3|6773.5|6774.3|6771.5|25
1619756100000|2021-04-30 04:15:00|6774.8|6772|6778.3|6775.5|6778.8|6776|6773.8|6771|51
1619756400000|2021-04-30 04:20:00|6777.8|6775|6773.8|6771|6777.8|6775|6773.3|6770.5|21
1619756700000|2021-04-30 04:25:00|6774.3|6771.5|6774.3|6771.5|6774.8|6772|6773.3|6770.5|21
1619757000000|2021-04-30 04:30:00|6773.8|6771|6771.8|6769|6773.8|6771|6771.8|6769|37
1619757300000|2021-04-30 04:35:00|6772.3|6769.5|6772.3|6769.5|6773.3|6770.5|6771.8|6769|15
1619757600000|2021-04-30 04:40:00|6771.8|6769|6771.8|6769|6772.3|6769.5|6769.8|6767|65
1619757900000|2021-04-30 04:45:00|6772.3|6769.5|6770.8|6768|6772.3|6769.5|6769.8|6767|9
1619758200000|2021-04-30 04:50:00|6770.3|6767.5|6766.3|6763.5|6770.8|6768|6765.3|6762.5|145
1619758500000|2021-04-30 04:55:00|6766.8|6764|6769.3|6766.5|6769.8|6767|6765.8|6763|43
1619758800000|2021-04-30 05:00:00|6768.8|6766|6766.3|6763.5|6768.8|6766|6764.8|6762|77
1619759100000|2021-04-30 05:05:00|6765.8|6763|6763.3|6760.5|6766.3|6763.5|6762.8|6760|40
1619759400000|2021-04-30 05:10:00|6763.7|6760.9|6758.8|6756|6764.3|6761.5|6758.3|6755.5|54
1619759700000|2021-04-30 05:15:00|6758.3|6755.5|6759.8|6757|6761.7|6758.9|6757.3|6754.5|105
1619760000000|2021-04-30 05:20:00|6759.3|6756.5|6755.8|6753|6759.3|6756.5|6755.8|6753|37
1619760300000|2021-04-30 05:25:00|6756.3|6753.5|6755.2|6752.4|6758.8|6756|6754.7|6751.9|127
1619760600000|2021-04-30 05:30:00|6755.7|6752.9|6749.2|6746.4|6755.7|6752.9|6747.7|6744.9|515
1619760900000|2021-04-30 05:35:00|6748.7|6745.9|6749.2|6746.4|6752.7|6749.9|6746.7|6743.9|451
1619761200000|2021-04-30 05:40:00|6749.7|6746.9|6747.2|6744.4|6753.7|6750.9|6744.8|6742|199
1619761500000|2021-04-30 05:45:00|6746.3|6743.5|6753.2|6750.4|6753.7|6750.9|6745.2|6742.4|58
1619761800000|2021-04-30 05:50:00|6752.7|6749.9|6758.2|6755.4|6759.7|6756.9|6751.7|6748.9|713
1619762100000|2021-04-30 05:55:00|6758.7|6755.9|6761.2|6758.4|6762.7|6759.9|6757.7|6754.9|330
1619762400000|2021-04-30 06:00:00|6761.7|6758.9|6765.2|6762.4|6768.2|6765.4|6759.2|6756.4|323
1619762700000|2021-04-30 06:05:00|6765.7|6762.9|6764.2|6761.4|6765.7|6762.9|6759.7|6756.9|597
1619763000000|2021-04-30 06:10:00|6763.7|6760.9|6767.6|6764.8|6767.6|6764.8|6759.7|6756.9|280
1619763300000|2021-04-30 06:15:00|6767.2|6764.4|6768.2|6765.4|6770.2|6767.4|6764.7|6761.9|409
1619763600000|2021-04-30 06:20:00|6768.6|6765.8|6775.2|6772.4|6775.2|6772.4|6768.2|6765.4|708
1619763900000|2021-04-30 06:25:00|6775.7|6772.9|6771.7|6768.9|6777.7|6774.9|6770.7|6765.7|557
1619764200000|2021-04-30 06:30:00|6770.7|6767.9|6768.1|6765.3|6774.7|6771.9|6765.7|6762.9|560
1619764500000|2021-04-30 06:35:00|6769.1|6766.3|6765.2|6762.4|6772.1|6769.3|6762.7|6759.9|364
1619764800000|2021-04-30 06:40:00|6765.7|6762.9|6770.7|6767.9|6773.7|6770.9|6764.7|6761.9|175
1619765100000|2021-04-30 06:45:00|6770.2|6767.4|6774.2|6771.4|6776.2|6772.4|6769.7|6766.9|344
1619765400000|2021-04-30 06:50:00|6773.7|6770.9|6777.6|6774.8|6778.7|6775.9|6773.7|6770.9|218
1619765700000|2021-04-30 06:55:00|6779.6|6776.8|6773.7|6770.9|6781.6|6778.8|6772.2|6769.4|374
1619766000000|2021-04-30 07:00:00|6773.6|6770.8|6776.6|6773.8|6778.6|6775.8|6768.2|6765.4|451
1619766300000|2021-04-30 07:05:00|6776.1|6773.3|6782.6|6779.8|6786.1|6783.3|6774.7|6771.9|894
1619766600000|2021-04-30 07:10:00|6781.7|6778.9|6782.1|6779.3|6784.2|6781.4|6779.6|6776.8|317
1619766900000|2021-04-30 07:15:00|6782.6|6779.8|6779.1|6776.3|6783.6|6780.8|6778.6|6775.8|256
1619767200000|2021-04-30 07:20:00|6778.7|6775.9|6786.6|6783.8|6788.1|6785.3|6777.6|6774.8|520
1619767500000|2021-04-30 07:25:00|6786.1|6783.3|6783.1|6780.3|6786.6|6783.8|6781.6|6778.8|272
1619767800000|2021-04-30 07:30:00|6783.6|6780.8|6770.6|6767.8|6785.6|6782.8|6767.1|6764.3|946
1619768100000|2021-04-30 07:35:00|6770.1|6767.3|6765.1|6762.3|6772.6|6769.8|6763.1|6760.3|361
1619768400000|2021-04-30 07:40:00|6765.6|6762.8|6769.6|6766.8|6771.6|6768.8|6764.6|6761.8|357
1619768700000|2021-04-30 07:45:00|6769.1|6766.3|6766.6|6763.8|6769.6|6766.8|6762.6|6759.8|1255
1619769000000|2021-04-30 07:50:00|6767.1|6764.3|6771.6|6768.8|6772.1|6769.3|6765.6|6762.8|414
1619769300000|2021-04-30 07:55:00|6772.1|6769.3|6768.6|6765.8|6772.1|6769.3|6766.6|6763.8|690
1619769600000|2021-04-30 08:00:00|6769.5|6766.7|6767.6|6764.8|6769.5|6766.7|6761.6|6758.8|715
1619769900000|2021-04-30 08:05:00|6767.5|6764.7|6768.6|6765.8|6776.6|6773.8|6766.1|6763.3|813
1619770200000|2021-04-30 08:10:00|6768.5|6765.7|6770.6|6767.8|6774.6|6771.8|6765.1|6762.3|985
1619770500000|2021-04-30 08:15:00|6770.5|6767.7|6761.5|6758.7|6771.1|6768.3|6760.6|6757.8|1480
1619770800000|2021-04-30 08:20:00|6761.6|6758.8|6767.5|6764.7|6769.5|6766.7|6760.5|6757.7|833
1619771100000|2021-04-30 08:25:00|6765.1|6762.3|6766.5|6763.7|6775.5|6772.7|6759.5|6756.7|3936
1619771400000|2021-04-30 08:30:00|6767.4|6764.6|6765|6762.2|6772.5|6769.7|6761|6758.2|2581
1619771700000|2021-04-30 08:35:00|6765.5|6762.7|6750|6747.2|6768.5|6765.7|6749.5|6746.7|1413
1619772000000|2021-04-30 08:40:00|6749.5|6746.7|6754.5|6751.7|6757.5|6754.7|6749.5|6746.7|1314
1619772300000|2021-04-30 08:45:00|6753.5|6750.7|6764.5|6761.7|6764.5|6761.7|6752.5|6749.7|1583
1619772600000|2021-04-30 08:50:00|6764|6761.2|6768.5|6765.7|6768.5|6765.7|6759.5|6756.7|1012
1619772900000|2021-04-30 08:55:00|6767.5|6764.7|6747.5|6744.7|6767.5|6764.7|6747|6744.2|1306
1619773200000|2021-04-30 09:00:00|6747|6744.2|6738.5|6735.7|6748.5|6745.7|6732.6|6729.8|2210
1619773500000|2021-04-30 09:05:00|6738.1|6735.3|6747.5|6744.7|6751.5|6748.7|6737.5|6734.7|991
1619773800000|2021-04-30 09:10:00|6748|6745.2|6749.5|6746.7|6754.5|6751.7|6745.5|6742.7|1417
1619774100000|2021-04-30 09:15:00|6749.6|6746.8|6748.6|6745.8|6753|6750.2|6743.6|6740.8|3040
1619774400000|2021-04-30 09:20:00|6747.6|6744.8|6751.6|6748.8|6753.2|6750.3|6746.6|6743.8|607
1619774700000|2021-04-30 09:25:00|6751.1|6748.3|6744|6741.2|6760.1|6757.2|6740.5|6737.7|3280
1619775000000|2021-04-30 09:30:00|6743.5|6740.7|6738.5|6735.7|6748.5|6745.7|6735.5|6732.7|1536
1619775300000|2021-04-30 09:35:00|6738|6735.2|6732|6729.2|6738.5|6735.7|6721.6|6718.8|4351
1619775600000|2021-04-30 09:40:00|6731.6|6728.8|6736.5|6733.7|6739.6|6736.8|6728.1|6724.6|1758
1619775900000|2021-04-30 09:45:00|6737|6734.2|6734.6|6731.8|6738.5|6735.7|6726.6|6723.8|1471
1619776200000|2021-04-30 09:50:00|6732.6|6729.8|6728.5|6725.7|6734.6|6731.8|6727.6|6724.8|2044
1619776500000|2021-04-30 09:55:00|6728.1|6725.3|6724.1|6721.3|6728.1|6725.3|6723.5|6720.7|631
1619776800000|2021-04-30 10:00:00|6724|6721.2|6708.1|6705.3|6725.7|6722.2|6707.6|6704.8|2463
1619777100000|2021-04-30 10:05:00|6708.6|6705.8|6718.6|6715.8|6720.6|6717.8|6704.6|6701.8|2324
1619777400000|2021-04-30 10:10:00|6718.1|6715.3|6720.6|6717.8|6725.6|6722.8|6717.6|6714.8|688
1619777700000|2021-04-30 10:15:00|6720.1|6717.3|6724.5|6721.7|6729.5|6726.7|6717.5|6714.7|917
1619778000000|2021-04-30 10:20:00|6725|6722.2|6724.5|6721.7|6725|6722.2|6718.6|6715.8|472
1619778300000|2021-04-30 10:25:00|6724|6721.2|6712.5|6709.7|6724|6721.2|6712|6709.2|520
1619778600000|2021-04-30 10:30:00|6712.1|6709.3|6715.5|6712.7|6717.5|6714.7|6709.5|6706.7|1758
1619778900000|2021-04-30 10:35:00|6716|6713.2|6713.5|6710.7|6716.5|6713.7|6712.5|6709.7|572
1619779200000|2021-04-30 10:40:00|6714|6711.2|6710.5|6707.7|6714.5|6711.7|6709.5|6706.7|579
1619779500000|2021-04-30 10:45:00|6710|6707.2|6696.5|6693.7|6710.5|6707.7|6692.5|6689.7|1306
1619779800000|2021-04-30 10:50:00|6696|6693.2|6696.5|6693.7|6699.5|6696.7|6691.5|6688.7|1960
1619780100000|2021-04-30 10:55:00|6696|6693.2|6694.1|6691.3|6697|6694.2|6689.6|6686.8|1864
1619780400000|2021-04-30 11:00:00|6694.5|6691.7|6696.1|6693.3|6697.6|6694.8|6692.1|6689.3|861
1619780700000|2021-04-30 11:05:00|6696.6|6693.8|6691.6|6688.8|6697.6|6694.8|6689.6|6686.8|681
1619781000000|2021-04-30 11:10:00|6691.5|6688.7|6703.5|6700.7|6704.5|6701.7|6690.6|6687.8|1141
1619781300000|2021-04-30 11:15:00|6703|6700.2|6693.5|6690.7|6703.5|6700.7|6691.5|6688.7|1173
1619781600000|2021-04-30 11:20:00|6692.5|6689.7|6697.5|6694.7|6699.5|6696.7|6691.5|6688.7|658
1619781900000|2021-04-30 11:25:00|6698|6695.2|6699.5|6696.7|6702|6699.2|6694.6|6691.8|1703
1619782200000|2021-04-30 11:30:00|6700|6697.2|6702|6699.2|6705.5|6702.7|6699.5|6696.7|2265
1619782500000|2021-04-30 11:35:00|6701.5|6698.7|6693.5|6690.7|6705.5|6702.7|6692.6|6689.8|3080
1619782800000|2021-04-30 11:40:00|6693.6|6690.8|6693.5|6690.7|6698.5|6695.7|6690.6|6687.8|828
1619783100000|2021-04-30 11:45:00|6692.6|6689.8|6690.6|6687.8|6692.6|6689.8|6686.6|6683.8|3587
1619783400000|2021-04-30 11:50:00|6690.1|6687.3|6685.6|6682.8|6693.5|6690.7|6682.6|6679.8|1736
1619783700000|2021-04-30 11:55:00|6686.1|6683.3|6684.5|6681.7|6687.6|6684.8|6679.6|6676.8|2813
1619784000000|2021-04-30 12:00:00|6685.5|6682.7|6651.6|6648.8|6686.5|6683.7|6650.6|6647.8|4139
1619784300000|2021-04-30 12:05:00|6651.5|6648.7|6659.6|6656.8|6664.5|6661.7|6643.5|6640.7|4391
1619784600000|2021-04-30 12:10:00|6659.5|6656.7|6653.5|6650.7|6662|6659.2|6652.5|6649.7|1208
1619784900000|2021-04-30 12:15:00|6653|6650.2|6665|6662.2|6665.5|6662.7|6651.5|6648.7|1155
1619785200000|2021-04-30 12:20:00|6664.5|6661.7|6662.5|6659.7|6667.5|6664.7|6659.5|6656.7|1312
1619785500000|2021-04-30 12:25:00|6663.4|6660.6|6667.4|6664.6|6668.9|6666.1|6661|6658.2|1723
1619785800000|2021-04-30 12:30:00|6666.9|6664.1|6668.4|6665.6|6674.4|6671.6|6666.4|6663.6|966
1619786100000|2021-04-30 12:35:00|6667.9|6665.1|6663.4|6660.6|6672.4|6669.6|6662.9|6660.1|1407
1619786400000|2021-04-30 12:40:00|6664.4|6661.6|6667.4|6664.6|6672.5|6669.7|6659.9|6657.1|1166
1619786700000|2021-04-30 12:45:00|6667.5|6664.7|6672.5|6669.7|6675.5|6672.7|6666.5|6663.7|836
1619787000000|2021-04-30 12:50:00|6673.5|6670.7|6679.4|6676.6|6682.4|6679.6|6671.5|6668.7|1489
1619787300000|2021-04-30 12:55:00|6678.9|6676.1|6665.9|6663.1|6685.4|6682.6|6665.4|6662.6|2268
1619787600000|2021-04-30 13:00:00|6665.4|6662.6|6679.4|6676.6|6681.9|6679.1|6639.9|6637.1|3994
1619787900000|2021-04-30 13:05:00|6678.4|6675.6|6670.8|6668|6683.4|6680.6|6661.4|6658.6|1740
1619788200000|2021-04-30 13:10:00|6670.9|6668.1|6658.9|6656.1|6674.3|6671.5|6655.9|6653.1|2217
1619788500000|2021-04-30 13:15:00|6659.4|6656.6|6671.4|6668.6|6674.9|6672.1|6652.4|6649.6|1111
1619788800000|2021-04-30 13:20:00|6671.3|6668.5|6674.4|6671.6|6678.3|6675.5|6665.4|6662.6|1238
1619789100000|2021-04-30 13:25:00|6673.4|6670.6|6673.8|6671|6678.4|6675.6|6667.4|6664.6|1583
1619789400000|2021-04-30 13:30:00|6673.4|6670.6|6685.4|6682.6|6687.4|6684.6|6659.4|6656.6|1749
1619789700000|2021-04-30 13:35:00|6686.4|6683.6|6689.9|6687.1|6696.3|6693.5|6684.3|6681.5|1660
1619790000000|2021-04-30 13:40:00|6690.3|6687.5|6683.3|6680.5|6695.3|6692.5|6681.4|6678.6|757
1619790300000|2021-04-30 13:45:00|6683.8|6681|6684.8|6682|6689.3|6686.5|6676.3|6673.5|1603
1619790600000|2021-04-30 13:50:00|6684.9|6682.1|6668.8|6666|6685.3|6682.5|6667.8|6665|728
1619790900000|2021-04-30 13:55:00|6668.4|6665.6|6669.3|6666.5|6670.3|6667.5|6664.3|6661.5|1301
1619791200000|2021-04-30 14:00:00|6669.8|6667|6659.8|6657|6672.8|6670|6657.3|6654.5|1545
1619791500000|2021-04-30 14:05:00|6659.3|6656.5|6679.3|6676.5|6679.3|6676.5|6651.3|6648.5|1774
1619791800000|2021-04-30 14:10:00|6679.2|6676.4|6665.3|6662.5|6683.3|6680.5|6664.3|6661.5|786
1619792100000|2021-04-30 14:15:00|6665.2|6662.4|6656.2|6653.4|6666.2|6663.4|6651.8|6649|1176
1619792400000|2021-04-30 14:20:00|6656.7|6653.9|6656.2|6653.4|6664.7|6661.9|6648.3|6645.5|1402
1619792700000|2021-04-30 14:25:00|6656.3|6653.5|6672.7|6669.9|6676.2|6673.4|6649.7|6646.9|1309
1619793000000|2021-04-30 14:30:00|6673.2|6670.4|6680.7|6677.9|6683.2|6680.4|6667.2|6664.4|991
1619793300000|2021-04-30 14:35:00|6680.2|6677.4|6667.7|6664.9|6688.2|6685.4|6666.2|6663.4|2522
1619793600000|2021-04-30 14:40:00|6667.2|6664.4|6664.1|6661.3|6670.7|6667.9|6660.7|6657.9|1799
1619793900000|2021-04-30 14:45:00|6663.7|6660.9|6652.1|6649.3|6663.7|6660.9|6651.7|6648.9|740
1619794200000|2021-04-30 14:50:00|6651.6|6648.8|6660.2|6657.4|6669.6|6666.8|6646.2|6643.4|1798
1619794500000|2021-04-30 14:55:00|6659.7|6656.9|6660.7|6657.9|6662.7|6659.9|6655.2|6652.4|1131
1619794800000|2021-04-30 15:00:00|6660.2|6657.4|6649.2|6646.4|6660.2|6657.4|6645.8|6643|1428
1619795100000|2021-04-30 15:05:00|6648.7|6645.9|6649.7|6646.9|6655.2|6652.4|6643.3|6640.5|1533
1619795400000|2021-04-30 15:10:00|6649.2|6646.4|6646.2|6643.4|6653.3|6650.5|6631.8|6629|2404
1619795700000|2021-04-30 15:15:00|6645.2|6642.4|6644.2|6641.4|6647.2|6644.4|6637.2|6634.4|2290
1619796000000|2021-04-30 15:20:00|6643.2|6640.4|6649.7|6646.9|6650.2|6647.4|6633.2|6630.4|1724
1619796300000|2021-04-30 15:25:00|6650.2|6647.4|6648.1|6645.3|6667.1|6664.3|6646.2|6643.4|5348
1619796600000|2021-04-30 15:30:00|6647.7|6644.9|6660.2|6657.4|6661.6|6658.8|6624.9|6622.1|4398
1619796900000|2021-04-30 15:35:00|6660.1|6657.3|6663.2|6660.4|6665.2|6662.4|6656.2|6653.4|714
1619797200000|2021-04-30 15:40:00|6662.7|6659.9|6665.6|6662.8|6675.1|6672.3|6657.2|6654.4|2962
1619797500000|2021-04-30 15:45:00|6665.1|6662.3|6661.6|6658.8|6670.6|6667.8|6659.1|6656.3|754
1619797800000|2021-04-30 15:50:00|6661.1|6658.3|6657.6|6654.8|6662.6|6659.8|6655.1|6652.3|1455
1619798100000|2021-04-30 15:55:00|6658.1|6655.3|6650.1|6647.3|6659.1|6656.3|6648.1|6645.3|851
1619798400000|2021-04-30 16:00:00|6650.6|6647.8|6663.1|6660.3|6667.1|6664.3|6649.2|6646.4|2150
1619798700000|2021-04-30 16:05:00|6664.5|6661.7|6669.1|6666.3|6673.1|6670.3|6660.5|6657.7|718
1619799000000|2021-04-30 16:10:00|6670.5|6667.7|6662.6|6659.8|6671|6668.2|6661.1|6658.3|417
1619799300000|2021-04-30 16:15:00|6663|6660.2|6660|6657.2|6663|6660.2|6655|6652.2|599
1619799600000|2021-04-30 16:20:00|6659.6|6656.8|6671.5|6668.7|6672|6669.2|6658|6655.2|1046
1619799900000|2021-04-30 16:25:00|6671|6668.2|6669.5|6666.7|6672|6669.2|6665|6662.2|588
1619800200000|2021-04-30 16:30:00|6669|6666.2|6679|6676.2|6679|6676.2|6667|6664.2|586
1619800500000|2021-04-30 16:35:00|6680.5|6677.7|6680.5|6677.7|6682|6679.2|6672|6669.2|1286
1619800800000|2021-04-30 16:40:00|6680|6677.2|6684|6681.2|6687|6684.2|6676.5|6673.7|1108
1619801100000|2021-04-30 16:45:00|6684.5|6681.7|6683.9|6681.1|6685.5|6682.7|6681|6678.2|551
1619801400000|2021-04-30 16:50:00|6684.9|6682.1|6682.9|6680.1|6687.9|6685.1|6681.5|6678.7|827
1619801700000|2021-04-30 16:55:00|6682.5|6679.7|6680.9|6678.1|6682.9|6680.1|6672|6669.2|1858
1619802000000|2021-04-30 17:00:00|6681.5|6678.7|6685.9|6683.1|6685.9|6683.1|6669.9|6667.1|1351
1619802300000|2021-04-30 17:05:00|6685.5|6682.7|6690.4|6687.6|6691.9|6689.1|6682.9|6680.1|663
1619802600000|2021-04-30 17:10:00|6690|6687.2|6686.4|6683.6|6693.9|6691.1|6682|6679.2|485
1619802900000|2021-04-30 17:15:00|6686|6683.2|6686.4|6683.6|6687.9|6685.1|6680.4|6677.6|904
1619803200000|2021-04-30 17:20:00|6686.9|6684.1|6677|6674.2|6686.9|6684.1|6674|6671.2|1534
1619803500000|2021-04-30 17:25:00|6677.4|6674.6|6678|6675.2|6681.9|6679.1|6673.5|6670.7|561
1619803800000|2021-04-30 17:30:00|6677.9|6675.1|6677.4|6674.6|6682|6679.2|6673.9|6671.1|928
1619804100000|2021-04-30 17:35:00|6676.9|6674.1|6678.5|6675.7|6681|6678.2|6675|6672.2|1197
1619804400000|2021-04-30 17:40:00|6678|6675.2|6686.5|6683.7|6687.9|6685.1|6678|6675.2|510
1619804700000|2021-04-30 17:45:00|6686.4|6683.6|6682.3|6679.5|6686.9|6684.1|6671|6668.2|1018
1619805000000|2021-04-30 17:50:00|6681.9|6679.1|6672.9|6670.1|6682.3|6679.5|6672.9|6670.1|760
1619805300000|2021-04-30 17:55:00|6673.8|6671|6665.4|6662.6|6673.8|6671|6658.9|6656.1|1424
1619805600000|2021-04-30 18:00:00|6665.8|6663|6648.9|6646.1|6665.9|6663.1|6634.9|6632.1|4326
1619805900000|2021-04-30 18:05:00|6648.5|6645.7|6652.5|6649.7|6659.4|6656.6|6646.5|6643.7|1312
1619806200000|2021-04-30 18:10:00|6652.9|6650.1|6655|6652.2|6657.4|6654.6|6647.9|6645.1|1021
1619806500000|2021-04-30 18:15:00|6654.9|6652.1|6680.8|6678|6683.8|6681|6645.9|6643.1|2131
1619806800000|2021-04-30 18:20:00|6681.3|6678.5|6676.8|6674|6686|6683|6668.4|6665.6|2101
1619807100000|2021-04-30 18:25:00|6675.8|6673|6666.8|6664|6681.3|6678.5|6660.9|6658.1|6321
1619807400000|2021-04-30 18:30:00|6667.7|6664.9|6667.4|6664.6|6676.8|6674|6665.8|6663|3075
1619807700000|2021-04-30 18:35:00|6666.9|6664.1|6668.8|6666|6672.8|6670|6664.8|6662|1133
1619808000000|2021-04-30 18:40:00|6667.8|6665|6671.8|6669|6672.3|6669.5|6661.8|6659|429
1619808300000|2021-04-30 18:45:00|6671.3|6668.5|6671.8|6669|6673.8|6671|6669.3|6666.5|1045
1619808600000|2021-04-30 18:50:00|6671.3|6668.5|6672.8|6670|6674.3|6671.5|6667.8|6665|184
1619808900000|2021-04-30 18:55:00|6672.3|6669.5|6673.3|6670.5|6674.8|6672|6670.8|6668|228
1619809200000|2021-04-30 19:00:00|6672.8|6670|6670.3|6667.5|6674.8|6672|6669.8|6667|114
1619809500000|2021-04-30 19:05:00|6670.8|6668|6674.8|6672|6675.8|6673|6670.8|6668|425
1619809800000|2021-04-30 19:10:00|6674.3|6671.5|6669.8|6667|6676.8|6674|6669.3|6666.5|195
1619810100000|2021-04-30 19:15:00|6669.3|6666.5|6666.8|6664|6670.7|6667.9|6665.7|6662.9|183
1619810400000|2021-04-30 19:20:00|6666.7|6663.9|6670.8|6668|6670.8|6668|6665.7|6662.9|175
1619810700000|2021-04-30 19:25:00|6671.8|6669|6670.2|6667.4|6672.8|6670|6668.8|6666|182
1619811000000|2021-04-30 19:30:00|6670.3|6667.5|6673.7|6670.9|6673.7|6670.9|6669.8|6667|617
1619811300000|2021-04-30 19:35:00|6673.2|6670.4|6670.2|6667.4|6673.2|6670.4|6668.7|6665.9|91
1619811600000|2021-04-30 19:40:00|6669.7|6666.9|6664.2|6661.4|6671.2|6668.4|6663.7|6660.9|1140
1619811900000|2021-04-30 19:45:00|6663.7|6660.9|6664.7|6661.9|6665.7|6662.9|6660.8|6658|128
1619812200000|2021-04-30 19:50:00|6664.2|6661.4|6661.8|6659|6666.2|6663.4|6660.3|6657.5|131
1619812500000|2021-04-30 19:55:00|6661.7|6658.9|6664.7|6661.9|6664.7|6661.9|6660.3|6657.5|255
1619812800000|2021-04-30 20:00:00|6665.7|6662.9|6666.3|6663.5|6666.7|6663.9|6662.7|6659.9|123
1619813100000|2021-04-30 20:05:00|6665.7|6662.9|6666.7|6663.9|6667.7|6664.9|6664.7|6661.9|151
1619813400000|2021-04-30 20:10:00|6665.2|6662.4|6669.2|6666.4|6670.7|6667.9|6665.2|6662.4|398
1619813700000|2021-04-30 20:15:00|6668.7|6665.9|6663.7|6660.9|6671.7|6668.9|6663.2|6660.4|359
1619814000000|2021-04-30 20:20:00|6664.2|6661.4|6665.2|6662.4|6666.2|6663.4|6662.7|6659.9|323
1619814300000|2021-04-30 20:25:00|6664.7|6661.9|6664.7|6661.9|6665.7|6662.9|6663.7|6660.9|191
1619814600000|2021-04-30 20:30:00|6665.2|6662.4|6664.1|6661.3|6665.2|6662.4|6662.7|6659.9|22
1619814900000|2021-04-30 20:35:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6661.2|6658.4|36
1619815200000|2021-04-30 20:40:00|6664.6|6661.8|6663.1|6660.3|6665.1|6662.3|6662.1|6659.3|67
1619815500000|2021-04-30 20:45:00|6662.2|6659.4|6661.6|6658.8|6666.6|6663.8|6661.2|6658.4|164
1619815800000|2021-04-30 20:50:00|6662.1|6659.3|6661.2|6658.4|6665.6|6662.8|6658.7|6655.9|129
1619816100000|2021-04-30 20:55:00|6661.7|6658.9|6668.2|6658.2|6668.8|6663.4|6660.7|6656.2|165
1619816400000|2021-04-30 21:00:00|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|0
1619992800000|2021-05-02 22:00:00|6677.8|6673.8|6678.8|6676|6681.2|6676|6677.8|6671.2|2
1619993100000|2021-05-02 22:05:00|6679.2|6676.4|6678.8|6676|6684.3|6679|6678.3|6674.3|39
1619993400000|2021-05-02 22:10:00|6679.2|6676.4|6668.3|6665.5|6679.9|6676.5|6668.3|6665.5|37
1619993700000|2021-05-02 22:15:00|6669.8|6665.8|6673.9|6669.9|6676.4|6670|6668.8|6663.4|41
1619994000000|2021-05-02 22:20:00|6673.8|6669.8|6676.9|6672.9|6681.4|6675|6672.8|6667.4|19
1619994300000|2021-05-02 22:25:00|6677.9|6673.9|6681.9|6677.9|6683.5|6679|6676.8|6672.9|2
1619994600000|2021-05-02 22:30:00|6680.9|6678.1|6681.3|6671.3|6681.3|6678.1|6677.8|6671.3|13
1619994900000|2021-05-02 22:35:00|6678.9|6674.9|6672.8|6670|6682.4|6677|6671.9|6669|6
1619995200000|2021-05-02 22:40:00|6673.9|6669.9|6675.9|6671.9|6679.5|6672.9|6673.8|6669.4|4
1619995500000|2021-05-02 22:45:00|6676|6672|6674.2|6671.4|6676|6672|6674.2|6670.9|8
1619995800000|2021-05-02 22:50:00|6672.9|6670.1|6673.8|6669.8|6673.9|6670.1|6672.8|6668.9|39
1619996100000|2021-05-02 22:55:00|6672.9|6668.9|6673.8|6669.8|6674.2|6671.4|6672.7|6668.9|2
1619996400000|2021-05-02 23:00:00|6673.7|6669.7|6673.8|6669.8|6673.8|6670|6672.8|6668.9|1
1619996700000|2021-05-02 23:05:00|6672.7|6669.9|6672.9|6668.9|6673.8|6670|6670.8|6666.9|4
1619997000000|2021-05-02 23:10:00|6671.9|6669.1|6671.7|6668.9|6673.8|6670|6671.7|6667.9|48
1619997300000|2021-05-02 23:15:00|6670.7|6667.9|6671.7|6668.9|6672.8|6669.9|6669.7|6665.8|382
1619997600000|2021-05-02 23:20:00|6672.7|6669.9|6675.7|6672.9|6676.2|6673.4|6672.7|6669.8|44
1619997900000|2021-05-02 23:25:00|6675.8|6673|6676.7|6673.9|6677.8|6674.8|6675.7|6672.9|11
1619998200000|2021-05-02 23:30:00|6677.2|6674.4|6677.2|6674.4|6678.2|6675.4|6675.3|6672.5|6
1619998500000|2021-05-02 23:35:00|6677.1|6674.3|6683.8|6681|6685|6682.2|6675.7|6672.9|39
1619998800000|2021-05-02 23:40:00|6684.9|6680.9|6687.6|6684.8|6688.7|6685.3|6682.2|6679.4|28
1619999100000|2021-05-02 23:45:00|6687.8|6683.8|6687.6|6684.8|6689.1|6686.3|6687.6|6683.7|20
1619999400000|2021-05-02 23:50:00|6687.7|6684.9|6685.6|6682.8|6687.7|6684.9|6685.6|6682.8|7
1619999700000|2021-05-02 23:55:00|6685.8|6681.8|6686.5|6683.7|6686.7|6683.7|6685.6|6681.8|0
1620000000000|2021-05-03 00:00:00|6686.1|6683.3|6693.1|6690.3|6694|6691.2|6685.2|6682.4|75
1620000300000|2021-05-03 00:05:00|6693.5|6690.7|6690.6|6687.8|6694|6691.2|6688.7|6685.9|108
1620000600000|2021-05-03 00:10:00|6690.2|6687.4|6695.5|6692.7|6696.5|6693.7|6689.2|6685.8|45
1620000900000|2021-05-03 00:15:00|6696|6693.2|6705.5|6702.7|6707|6704.2|6695.6|6692.8|104
1620001200000|2021-05-03 00:20:00|6705|6702.2|6699.5|6696.7|6707.5|6704.7|6699.5|6696.7|42
1620001500000|2021-05-03 00:25:00|6700.4|6697.6|6697.5|6694.7|6701.4|6698.6|6696.5|6693.7|44
1620001800000|2021-05-03 00:30:00|6698.5|6695.7|6699.4|6696.6|6701.4|6698.6|6696.6|6693.8|14
1620002100000|2021-05-03 00:35:00|6701.9|6699.1|6702|6699.2|6702.1|6699.3|6699|6696.2|436
1620002400000|2021-05-03 00:40:00|6701.9|6699.1|6707.4|6704.6|6707.4|6704.6|6701.9|6699.1|63
1620002700000|2021-05-03 00:45:00|6707.5|6704.7|6703.5|6700.7|6708|6705.2|6702|6699.2|21
1620003000000|2021-05-03 00:50:00|6704.8|6702|6706.5|6703.7|6706.5|6703.7|6703.5|6700.7|24
1620003300000|2021-05-03 00:55:00|6707|6704.2|6702.6|6699.8|6707|6704.2|6701.6|6698.8|31
1620003600000|2021-05-03 01:00:00|6703|6700.2|6695.5|6692.7|6703|6700.2|6694.5|6691.6|71
1620003900000|2021-05-03 01:05:00|6695.6|6691.6|6689.5|6686.7|6695.6|6692.7|6689.5|6686.6|51
1620004200000|2021-05-03 01:10:00|6689|6686.2|6690.5|6687.7|6691.5|6688.7|6688.5|6685.7|26
1620004500000|2021-05-03 01:15:00|6691.4|6688.6|6690.5|6687.7|6692.4|6689.6|6688.5|6685.6|20
1620004800000|2021-05-03 01:20:00|6690|6687.2|6686.4|6683.6|6690.5|6687.7|6685.9|6683.1|39
1620005100000|2021-05-03 01:25:00|6685.9|6683.1|6686.5|6683.7|6688.9|6686.1|6683.9|6681.1|57
1620005400000|2021-05-03 01:30:00|6685.9|6683.1|6681.5|6678.7|6687.4|6684.6|6679|6676.2|43
1620005700000|2021-05-03 01:35:00|6681.9|6679.1|6685.5|6682.7|6686.9|6684.1|6681.9|6679.1|31
1620006000000|2021-05-03 01:40:00|6685.4|6682.6|6683.4|6680.6|6685.4|6682.6|6683|6680.2|14
1620006300000|2021-05-03 01:45:00|6682.9|6680.1|6677.4|6674.6|6682.9|6680.1|6675.9|6673.1|74
1620006600000|2021-05-03 01:50:00|6676.9|6674.1|6680.4|6677.6|6681.4|6678.6|6676.9|6674.1|12
1620006900000|2021-05-03 01:55:00|6679.9|6677.1|6673.4|6670.6|6679.9|6677.1|6670.9|6668.1|105
1620007200000|2021-05-03 02:00:00|6673|6670.2|6668.4|6665.6|6673.4|6670.6|6667.9|6665.1|45
1620007500000|2021-05-03 02:05:00|6668|6665.2|6656|6653.2|6668.4|6665.6|6654|6651.2|316
1620007800000|2021-05-03 02:10:00|6655.8|6651.8|6657.5|6654.7|6658|6655.2|6653.2|6650.4|52
1620008100000|2021-05-03 02:15:00|6657.7|6654.9|6653.5|6650.7|6659|6656.2|6650.8|6648|54
1620008400000|2021-05-03 02:20:00|6653.1|6650.3|6657.5|6654.7|6657.6|6654.7|6652|6648.6|56
1620008700000|2021-05-03 02:25:00|6657|6654.2|6652.5|6649.7|6657|6654.2|6651.5|6648.7|46
1620009000000|2021-05-03 02:30:00|6653.5|6649.5|6652.5|6649.7|6655.5|6652.7|6651.5|6648.7|41
1620009300000|2021-05-03 02:35:00|6652|6649.2|6655.5|6652.7|6656|6653.2|6651.6|6648.8|18
1620009600000|2021-05-03 02:40:00|6655|6652.2|6655.5|6652.7|6656.5|6653.7|6655|6652.2|37
1620009900000|2021-05-03 02:45:00|6656|6653.2|6661|6658.2|6661|6658.2|6655.5|6652.7|44
1620010200000|2021-05-03 02:50:00|6660.5|6657.7|6661|6658.2|6663|6660.2|6660.5|6657.7|13
1620010500000|2021-05-03 02:55:00|6660.5|6657.7|6657.5|6654.7|6661.5|6658.7|6655|6652.2|37
1620010800000|2021-05-03 03:00:00|6658.3|6655.5|6660.5|6657.7|6661.5|6658.7|6656.6|6653.6|18
1620011100000|2021-05-03 03:05:00|6660.6|6656.6|6656.5|6653.7|6660.6|6657.7|6655|6652.2|8
1620011400000|2021-05-03 03:10:00|6657.3|6654.5|6658.9|6656.1|6658.9|6656.1|6657|6654.2|5
1620011700000|2021-05-03 03:15:00|6660|6657.2|6655|6652.2|6661|6658.2|6655|6652.2|18
1620012000000|2021-05-03 03:20:00|6655.3|6652.5|6656|6653.2|6658|6655.2|6655|6652.2|10
1620012300000|2021-05-03 03:25:00|6655.5|6652.7|6655.4|6652.6|6657|6654.2|6655.4|6652.6|7
1620012600000|2021-05-03 03:30:00|6656|6653.2|6659.4|6656.6|6659.4|6656.6|6655.9|6653.1|10
1620012900000|2021-05-03 03:35:00|6658.9|6656.1|6657.4|6654.6|6661.4|6658.6|6657.4|6654.6|87
1620013200000|2021-05-03 03:40:00|6656.4|6653.6|6656.4|6653.6|6657.4|6654.6|6656.4|6653.6|12
1620013500000|2021-05-03 03:45:00|6656.9|6654.1|6656.4|6653.6|6656.9|6654.1|6655.9|6653.1|6
1620013800000|2021-05-03 03:50:00|6654.9|6652.1|6654.4|6651.6|6654.9|6652.1|6652.9|6650.1|32
1620014100000|2021-05-03 03:55:00|6654.8|6652|6652.9|6650.1|6654.9|6652.1|6652.9|6650.1|9
1620014400000|2021-05-03 04:00:00|6652.8|6650|6640.9|6638.1|6652.8|6650|6640.9|6638.1|114
1620014700000|2021-05-03 04:05:00|6641.4|6638.6|6643.3|6640.5|6645.5|6642.5|6639|6636.2|73
1620015000000|2021-05-03 04:10:00|6642.5|6639.7|6639.4|6636.6|6643.3|6640.5|6637.9|6635.1|66
1620015300000|2021-05-03 04:15:00|6639.7|6636.9|6638.9|6636.1|6641.4|6638.6|6638.9|6636.1|13
1620015600000|2021-05-03 04:20:00|6639|6636.2|6638.4|6635.6|6640.3|6637.5|6637.4|6634.5|49
1620015900000|2021-05-03 04:25:00|6637.9|6635.1|6640.4|6637.6|6641.6|6638.6|6637.9|6635.1|9
1620016200000|2021-05-03 04:30:00|6640.5|6637.7|6640.3|6637.5|6644.3|6641.5|6638.5|6635.4|111
1620016500000|2021-05-03 04:35:00|6640.4|6637.6|6639.4|6636.6|6640.4|6637.6|6637.4|6634.5|94
1620016800000|2021-05-03 04:40:00|6640.4|6637.6|6641.4|6638.6|6643.4|6640.6|6636.9|6634.1|91
1620017100000|2021-05-03 04:45:00|6640.9|6638.1|6644.4|6641.6|6644.9|6642.1|6639.9|6637.1|36
1620017400000|2021-05-03 04:50:00|6644.9|6642.1|6646.4|6643.6|6647.3|6644.5|6643.4|6640.6|23
1620017700000|2021-05-03 04:55:00|6646.9|6644.1|6646.3|6643.5|6647.9|6645.1|6645.9|6643.1|13
1620018000000|2021-05-03 05:00:00|6645.8|6643|6644.8|6642|6647.3|6644.5|6644.8|6642|35
1620018300000|2021-05-03 05:05:00|6643.3|6640.5|6646.3|6643.5|6648.3|6645.5|6643.3|6640.5|19
1620018600000|2021-05-03 05:10:00|6646.8|6644|6644.3|6641.5|6646.8|6644|6643.8|6641|14
1620018900000|2021-05-03 05:15:00|6644.8|6642|6643.8|6641|6645.8|6643|6643.8|6641|9
1620019200000|2021-05-03 05:20:00|6644.3|6641.5|6640.3|6637.5|6645.2|6642.4|6640.3|6637.5|14
1620019500000|2021-05-03 05:25:00|6640.8|6638|6641.3|6638.5|6642.2|6639.4|6640.3|6637.5|4
1620019800000|2021-05-03 05:30:00|6641.2|6638.4|6634.8|6632|6641.8|6639|6634.8|6632|36
1620020100000|2021-05-03 05:35:00|6635.7|6632.9|6632.3|6629.5|6636.2|6633.4|6630.8|6628|187
1620020400000|2021-05-03 05:40:00|6632.8|6630|6635.8|6633|6636.3|6633.5|6632.3|6629.5|58
1620020700000|2021-05-03 05:45:00|6635.4|6632.6|6635.4|6632.6|6638.8|6636|6633.9|6631.1|21
1620021000000|2021-05-03 05:50:00|6635.3|6632.5|6630.8|6628|6635.3|6632.5|6630.8|6628|82
1620021300000|2021-05-03 05:55:00|6632.1|6629.3|6631.3|6628.5|6636.7|6633.9|6630.8|6628|63
1620021600000|2021-05-03 06:00:00|6631.4|6628.6|6631.3|6628.5|6635.3|6632.5|6631|6628.2|119
1620021900000|2021-05-03 06:05:00|6630.8|6628|6624.3|6621.5|6630.8|6628|6616.9|6614.1|609
1620022200000|2021-05-03 06:10:00|6625.3|6621.3|6626.3|6623.5|6628.8|6626|6624.3|6621.3|134
1620022500000|2021-05-03 06:15:00|6627.2|6624.4|6623.2|6620.4|6627.8|6625|6620.8|6618|54
1620022800000|2021-05-03 06:20:00|6622.8|6620|6624.7|6621.9|6625.2|6622.4|6620.3|6617.5|70
1620023100000|2021-05-03 06:25:00|6624.6|6621.8|6626.7|6623.9|6626.7|6623.9|6622.7|6619.9|106
1620023400000|2021-05-03 06:30:00|6626.2|6623.4|6626.2|6623.4|6627.7|6624.9|6624.2|6621.4|48
1620023700000|2021-05-03 06:35:00|6625.7|6622.9|6619.7|6616.9|6627.2|6624.4|6617.7|6614.9|107
1620024000000|2021-05-03 06:40:00|6619.8|6617|6615.7|6612.9|6620.2|6617.4|6613.7|6610.9|217
1620024300000|2021-05-03 06:45:00|6616.2|6613.4|6629.1|6626.3|6629.1|6626.3|6615.7|6612.9|69
1620024600000|2021-05-03 06:50:00|6629.6|6626.8|6636.2|6633.4|6637.6|6634.8|6628.6|6625.8|376
1620024900000|2021-05-03 06:55:00|6636.1|6633.3|6631.7|6628.9|6639.7|6636.9|6630.7|6627.9|307
1620025200000|2021-05-03 07:00:00|6630.7|6627.9|6619.4|6616.6|6634.1|6631.3|6617.9|6615.1|1016
1620025500000|2021-05-03 07:05:00|6618.9|6616.1|6626.2|6623.4|6627.3|6624.5|6604.9|6602.1|631
1620025800000|2021-05-03 07:10:00|6626.3|6623.5|6629.8|6627|6632.8|6630|6621|6618.2|647
1620026100000|2021-05-03 07:15:00|6629.4|6626.6|6642.3|6639.5|6642.8|6640|6629.4|6626.6|342
1620026400000|2021-05-03 07:20:00|6642.7|6639.9|6654.3|6651.5|6654.7|6651.9|6641.8|6639|462
1620026700000|2021-05-03 07:25:00|6653.8|6651|6660.8|6658|6663.8|6661|6652.4|6649.6|406
1620027000000|2021-05-03 07:30:00|6661.3|6658.5|6664.7|6661.9|6668.3|6665.5|6659.9|6657.1|332
1620027300000|2021-05-03 07:35:00|6664.8|6662|6665.7|6662.9|6667.8|6665|6662.2|6659.4|135
1620027600000|2021-05-03 07:40:00|6666.1|6663.3|6659.2|6656.4|6666.1|6663.3|6657.3|6654.5|296
1620027900000|2021-05-03 07:45:00|6659.3|6656.5|6660.3|6657.5|6662.9|6660.1|6657.3|6654.5|410
1620028200000|2021-05-03 07:50:00|6660.4|6657.6|6649.8|6647|6660.8|6658|6644.9|6642.1|512
1620028500000|2021-05-03 07:55:00|6649.9|6647.1|6648.3|6645.5|6653.8|6651|6647.8|6645|157
1620028800000|2021-05-03 08:00:00|6647.9|6645.1|6637|6634.2|6650.4|6647.6|6635.9|6633.1|1150
1620029100000|2021-05-03 08:05:00|6637.4|6634.6|6639.9|6637.1|6644|6641.2|6633.9|6631.1|603
1620029400000|2021-05-03 08:10:00|6639.5|6636.7|6642.5|6639.7|6645.8|6643|6638.9|6636.1|680
1620029700000|2021-05-03 08:15:00|6642.9|6640.1|6646.5|6643.7|6649|6646.2|6639.1|6636.3|229
1620030000000|2021-05-03 08:20:00|6645|6642.2|6662.1|6659.3|6665.8|6663|6643|6640.2|1138
1620030300000|2021-05-03 08:25:00|6661.9|6659.1|6672.2|6669.4|6678.2|6675.4|6659.9|6657.1|4615
1620030600000|2021-05-03 08:30:00|6672.7|6669.9|6666.5|6663.7|6673.3|6670.5|6657.1|6654.3|2267
1620030900000|2021-05-03 08:35:00|6666.1|6663.3|6664.4|6661.6|6668.5|6665.7|6661|6658.2|628
1620031200000|2021-05-03 08:40:00|6664.5|6661.7|6668.9|6666.1|6669.9|6667.1|6662.9|6660.1|484
1620031500000|2021-05-03 08:45:00|6668.3|6665.5|6683.7|6680.9|6687.7|6684.9|6667.9|6665.1|1855
1620031800000|2021-05-03 08:50:00|6683.6|6680.8|6691.2|6688.4|6693.7|6690.9|6680.2|6677.4|1033
1620032100000|2021-05-03 08:55:00|6691.3|6688.5|6687.8|6685|6692.7|6689.9|6685.8|6683|328
1620032400000|2021-05-03 09:00:00|6687.7|6684.9|6685.2|6682.4|6688.7|6685.9|6682.7|6679.9|528
1620032700000|2021-05-03 09:05:00|6684.8|6682|6684|6681.2|6685.9|6683.1|6676.8|6674|655
1620033000000|2021-05-03 09:10:00|6683.9|6681.1|6676.9|6674.1|6683.9|6681.1|6675.9|6673.1|207
1620033300000|2021-05-03 09:15:00|6676.4|6673.6|6679.4|6676.6|6680.9|6678.1|6676.4|6673.6|109
1620033600000|2021-05-03 09:20:00|6678.9|6676.1|6667.9|6665.1|6679.4|6676.6|6666.9|6664.1|609
1620033900000|2021-05-03 09:25:00|6667.4|6664.6|6660.4|6657.6|6671.4|6668.6|6656.9|6654.1|489
1620034200000|2021-05-03 09:30:00|6660.9|6658.1|6638.9|6636.1|6660.9|6658.1|6637|6634.2|760
1620034500000|2021-05-03 09:35:00|6639|6636.2|6641.4|6638.6|6644.3|6641.5|6633.8|6631|623
1620034800000|2021-05-03 09:40:00|6641.8|6639|6628.8|6626|6641.8|6639|6626.8|6624|387
1620035100000|2021-05-03 09:45:00|6629.3|6626.5|6634.8|6632|6635.3|6632.5|6626.8|6624|336
1620035400000|2021-05-03 09:50:00|6633.9|6631.1|6633.9|6631.1|6640.8|6638|6630.9|6628.1|401
1620035700000|2021-05-03 09:55:00|6633.4|6630.6|6636|6633.2|6642.8|6640|6632.4|6629.6|251
1620036000000|2021-05-03 10:00:00|6635.9|6633.1|6627.4|6624.6|6635.9|6633.1|6624.9|6622.1|571
1620036300000|2021-05-03 10:05:00|6627|6624.2|6626|6623.2|6629|6626.2|6624|6621.2|257
1620036600000|2021-05-03 10:10:00|6626.5|6623.7|6624.4|6621.6|6629|6626.2|6624.4|6621.6|189
1620036900000|2021-05-03 10:15:00|6624|6621.2|6644.4|6641.6|6645|6642.2|6622.2|6619.4|690
1620037200000|2021-05-03 10:20:00|6644.9|6642.1|6640.4|6637.6|6647.8|6645|6635|6632.2|330
1620037500000|2021-05-03 10:25:00|6639.8|6637|6637.3|6634.5|6642.8|6640|6635.3|6632.5|183
1620037800000|2021-05-03 10:30:00|6636|6633.2|6646.7|6643.9|6646.7|6643.9|6635.9|6633.1|157
1620038100000|2021-05-03 10:35:00|6646.8|6644|6652.8|6650|6652.8|6650|6645.3|6642.5|318
1620038400000|2021-05-03 10:40:00|6652.3|6649.5|6658.8|6656|6659.8|6657|6650.3|6647.5|368
1620038700000|2021-05-03 10:45:00|6658.3|6655.5|6655.2|6652.4|6661.7|6658.9|6651.8|6649|548
1620039000000|2021-05-03 10:50:00|6655.7|6652.9|6661.6|6658.8|6662.6|6659.8|6654.8|6652|87
1620039300000|2021-05-03 10:55:00|6661.8|6659|6654.8|6652|6663.2|6660.4|6654.8|6652|113
1620039600000|2021-05-03 11:00:00|6655.2|6652.4|6656.8|6654|6657.8|6655|6650.3|6647.5|183
1620039900000|2021-05-03 11:05:00|6657.2|6654.4|6652.3|6649.5|6658.2|6655.4|6651.3|6648.5|114
1620040200000|2021-05-03 11:10:00|6652.7|6649.9|6659.7|6656.9|6660.6|6657.8|6650.7|6647.9|61
1620040500000|2021-05-03 11:15:00|6659.2|6656.4|6671.2|6668.4|6672.7|6669.9|6659.2|6656.4|242
1620040800000|2021-05-03 11:20:00|6670.7|6667.9|6670.3|6667.5|6672.7|6669.9|6667.3|6664.5|358
1620041100000|2021-05-03 11:25:00|6670.7|6667.9|6672.9|6670.1|6679.7|6676.9|6668.8|6666|266
1620041400000|2021-05-03 11:30:00|6672.8|6670|6671.7|6668.9|6679.1|6676.3|6670.7|6667.9|310
1620041700000|2021-05-03 11:35:00|6671.8|6669|6674.1|6671.3|6676.3|6673.5|6668.2|6665.4|269
1620042000000|2021-05-03 11:40:00|6674.2|6671.4|6667.8|6665|6675.6|6671.9|6666.8|6664|552
1620042300000|2021-05-03 11:45:00|6668.2|6665.4|6671.1|6668.3|6672.1|6669.3|6663.7|6660.9|214
1620042600000|2021-05-03 11:50:00|6670.7|6667.9|6667.8|6665|6671.7|6668.9|6667.8|6665|395
1620042900000|2021-05-03 11:55:00|6668.2|6665.4|6669.5|6666.7|6671.4|6668.6|6666.8|6664|705
1620043200000|2021-05-03 12:00:00|6669.6|6666.8|6668.7|6665.9|6670.5|6667.7|6661.6|6658.8|705
1620043500000|2021-05-03 12:05:00|6669.6|6666.8|6678.7|6675.9|6680.1|6677.3|6665.2|6662.4|618
1620043800000|2021-05-03 12:10:00|6678.6|6675.8|6669.2|6666.4|6683.1|6680.3|6667.2|6664.4|324
1620044100000|2021-05-03 12:15:00|6669.1|6666.3|6665.1|6662.3|6669.1|6666.3|6663.2|6660.4|284
1620044400000|2021-05-03 12:20:00|6664.7|6661.9|6663.1|6660.3|6669.6|6666.8|6662.7|6659.9|363
1620044700000|2021-05-03 12:25:00|6663.7|6660.9|6651.1|6648.3|6663.7|6660.9|6649.7|6646.9|333
1620045000000|2021-05-03 12:30:00|6650.7|6647.9|6651.6|6648.8|6658.6|6655.8|6648.6|6645.8|273
1620045300000|2021-05-03 12:35:00|6650.6|6647.8|6657.6|6654.8|6658.6|6655.8|6650.6|6647.8|242
1620045600000|2021-05-03 12:40:00|6658.5|6655.7|6657.6|6654.8|6665.1|6662.3|6657.6|6654.8|333
1620045900000|2021-05-03 12:45:00|6657.1|6654.3|6645.1|6642.3|6657.1|6654.3|6640.6|6637.8|625
1620046200000|2021-05-03 12:50:00|6645.6|6642.8|6644.6|6641.8|6647.5|6644.7|6644.5|6641.7|145
1620046500000|2021-05-03 12:55:00|6644.5|6641.7|6633.7|6630.9|6650.5|6647.7|6633.7|6630.9|373
1620046800000|2021-05-03 13:00:00|6633.6|6630.8|6670.5|6667.7|6670.5|6667.7|6611.5|6608.7|2172
1620047100000|2021-05-03 13:05:00|6670.6|6667.8|6683.6|6680.8|6686.2|6683.4|6667.6|6664.8|666
1620047400000|2021-05-03 13:10:00|6684.2|6681.4|6687.4|6684.6|6693.5|6690.7|6683.5|6680.7|1539
1620047700000|2021-05-03 13:15:00|6687.5|6684.7|6687.2|6684.4|6693.5|6690.7|6684.6|6681.8|710
1620048000000|2021-05-03 13:20:00|6686.9|6684.1|6684.2|6681.4|6688.6|6685.8|6678.7|6675.9|533
1620048300000|2021-05-03 13:25:00|6684.6|6681.8|6691.1|6688.3|6692.6|6689.8|6680.6|6677.8|478
1620048600000|2021-05-03 13:30:00|6691|6688.2|6702.6|6699.8|6703.7|6700.9|6687.2|6684.4|1378
1620048900000|2021-05-03 13:35:00|6703|6700.2|6710.6|6707.8|6711.7|6708.9|6693.2|6690.4|1315
1620049200000|2021-05-03 13:40:00|6710.2|6707.4|6710.7|6707.9|6718.7|6715.9|6707.6|6704.8|1713
1620049500000|2021-05-03 13:45:00|6711.5|6708.7|6719.1|6716.3|6719.5|6716.7|6703.7|6700.9|1144
1620049800000|2021-05-03 13:50:00|6718.6|6715.8|6719|6716.2|6722.5|6719.7|6710.6|6707.8|833
1620050100000|2021-05-03 13:55:00|6718.6|6715.8|6725.1|6722.3|6733.6|6730.8|6718.6|6715.8|2416
1620050400000|2021-05-03 14:00:00|6724.6|6721.8|6725.5|6722.7|6732.5|6729.7|6717.6|6714.8|1280
1620050700000|2021-05-03 14:05:00|6725|6722.2|6742.4|6739.6|6748.4|6745.6|6723|6720.2|1511
1620051000000|2021-05-03 14:10:00|6742.5|6739.7|6747|6744.2|6749.3|6746.5|6729.5|6726.7|1747
1620051300000|2021-05-03 14:15:00|6746.9|6744.1|6747.5|6744.7|6756.3|6753.5|6744.5|6741.7|2212
1620051600000|2021-05-03 14:20:00|6747.4|6744.6|6738.9|6736.1|6755.3|6752.5|6736.9|6734.1|1351
1620051900000|2021-05-03 14:25:00|6738.5|6735.7|6733.9|6731.1|6742.3|6739.5|6730.9|6728.1|1138
1620052200000|2021-05-03 14:30:00|6734.3|6731.5|6750.4|6747.6|6751.4|6748.6|6734.3|6731.5|904
1620052500000|2021-05-03 14:35:00|6750.3|6747.5|6758.8|6756|6761.3|6758.5|6748.8|6746|1720
1620052800000|2021-05-03 14:40:00|6758.3|6755.5|6760.3|6757.5|6765.8|6763|6758.3|6755.5|1076
1620053100000|2021-05-03 14:45:00|6760.8|6758|6768.2|6765.4|6772.3|6769.5|6758.3|6755.5|991
1620053400000|2021-05-03 14:50:00|6767.7|6764.9|6767.2|6764.4|6770.2|6767.4|6757.3|6754.5|914
1620053700000|2021-05-03 14:55:00|6767.7|6764.9|6771.3|6768.5|6776.1|6773.3|6764.8|6762|720
1620054000000|2021-05-03 15:00:00|6770.4|6767.6|6764.9|6762.1|6775.7|6772.9|6763.8|6761|397
1620054300000|2021-05-03 15:05:00|6764.8|6762|6763.2|6760.4|6767.3|6764.5|6757.3|6754.5|611
1620054600000|2021-05-03 15:10:00|6763.4|6760.6|6764.3|6761.5|6769.3|6766.5|6761.8|6759|649
1620054900000|2021-05-03 15:15:00|6764.4|6761.6|6767.4|6764.6|6767.4|6764.6|6758.8|6756|857
1620055200000|2021-05-03 15:20:00|6766.5|6763.7|6760.8|6758|6769.3|6766.5|6757.4|6754.6|600
1620055500000|2021-05-03 15:25:00|6760.4|6757.6|6766.3|6763.5|6767.3|6764.5|6752.9|6750.1|1150
1620055800000|2021-05-03 15:30:00|6766.4|6763.6|6757.9|6755.1|6766.4|6763.6|6752.9|6750.1|762
1620056100000|2021-05-03 15:35:00|6758.3|6755.5|6756.9|6754.1|6760.3|6757.5|6754.4|6751.6|812
1620056400000|2021-05-03 15:40:00|6756.4|6753.6|6742.4|6739.6|6756.9|6754.1|6742|6739.2|677
1620056700000|2021-05-03 15:45:00|6742|6739.2|6733.3|6730.5|6742.4|6739.6|6729.4|6726.6|749
1620057000000|2021-05-03 15:50:00|6733.4|6730.6|6729.9|6727.1|6733.8|6731|6717.5|6714.7|1344
1620057300000|2021-05-03 15:55:00|6729.5|6726.7|6730.4|6727.6|6731.5|6728.7|6721.5|6718.7|752
1620057600000|2021-05-03 16:00:00|6730.5|6727.7|6740|6737.2|6742.4|6739.6|6730|6727.2|1728
1620057900000|2021-05-03 16:05:00|6739.9|6737.1|6741.5|6738.7|6749.4|6746.6|6737.9|6735.1|503
1620058200000|2021-05-03 16:10:00|6741|6738.2|6746|6743.2|6747.4|6744.6|6739.5|6736.7|423
1620058500000|2021-05-03 16:15:00|6746.4|6743.6|6744.2|6741.4|6755|6752.2|6744.2|6741.4|964
1620058800000|2021-05-03 16:20:00|6744.6|6741.8|6745.1|6742.3|6746.5|6743.7|6741.6|6738.8|409
1620059100000|2021-05-03 16:25:00|6744.6|6741.8|6753.1|6750.3|6755.5|6752.7|6744.6|6741.8|794
1620059400000|2021-05-03 16:30:00|6753.6|6750.8|6752.6|6749.8|6756.6|6753.8|6750.1|6747.3|410
1620059700000|2021-05-03 16:35:00|6752.1|6749.3|6743.5|6740.7|6752.6|6749.8|6742.6|6739.8|822
1620060000000|2021-05-03 16:40:00|6742.7|6739.9|6740.5|6737.7|6745.7|6742.9|6735.6|6732.8|1099
1620060300000|2021-05-03 16:45:00|6740.6|6737.8|6736.5|6733.7|6741.5|6738.7|6732.5|6729.7|430
1620060600000|2021-05-03 16:50:00|6735.7|6732.9|6735.5|6732.7|6735.7|6732.9|6728.8|6726|1694
1620060900000|2021-05-03 16:55:00|6736|6733.2|6727.2|6724.4|6737.5|6734.7|6726.3|6723.5|449
1620061200000|2021-05-03 17:00:00|6727.7|6724.9|6732.7|6729.9|6734.7|6731.9|6727.7|6724.9|367
1620061500000|2021-05-03 17:05:00|6733.1|6730.3|6740.5|6737.7|6741.5|6738.7|6732.7|6729.9|447
1620061800000|2021-05-03 17:10:00|6740.1|6737.3|6742.5|6739.7|6745.4|6742.6|6734.6|6731.8|663
1620062100000|2021-05-03 17:15:00|6742|6739.2|6744.1|6741.3|6747|6744.2|6742|6739.2|302
1620062400000|2021-05-03 17:20:00|6744.5|6741.7|6744.5|6741.7|6751.6|6748.8|6742.7|6739|688
1620062700000|2021-05-03 17:25:00|6744.7|6741.9|6744.8|6742|6747.8|6744.8|6739.8|6737|1032
1620063000000|2021-05-03 17:30:00|6744.7|6741.9|6749.7|6746.9|6751.2|6748.4|6743.7|6740.9|458
1620063300000|2021-05-03 17:35:00|6749.2|6746.4|6753.7|6750.9|6754.7|6751.9|6745.7|6742.9|399
1620063600000|2021-05-03 17:40:00|6754.6|6751.8|6755.1|6752.3|6758.6|6755.8|6753.2|6750.4|1496
1620063900000|2021-05-03 17:45:00|6754.6|6751.8|6755.7|6752.9|6756.7|6753.9|6749.6|6746.8|416
1620064200000|2021-05-03 17:50:00|6756.6|6753.8|6755.6|6752.8|6758.6|6755.8|6753.6|6750.8|522
1620064500000|2021-05-03 17:55:00|6756.6|6753.8|6757|6754.2|6759.5|6756.7|6755.5|6752.7|643
1620064800000|2021-05-03 18:00:00|6757.5|6754.7|6751.1|6748.3|6758.5|6755.7|6747.6|6744.8|1260
1620065100000|2021-05-03 18:05:00|6751|6748.2|6751.6|6748.8|6755|6752.2|6749.2|6746.4|963
1620065400000|2021-05-03 18:10:00|6751.2|6748.4|6746|6743.2|6751.6|6748.8|6739.2|6736.4|1399
1620065700000|2021-05-03 18:15:00|6746.2|6743.4|6750.1|6747.3|6752.7|6749.9|6739.2|6736.4|2065
1620066000000|2021-05-03 18:20:00|6750.2|6747.4|6749|6746.2|6753.2|6750.4|6745.7|6742.9|1390
1620066300000|2021-05-03 18:25:00|6749.5|6746.7|6751.5|6748.7|6755.5|6752.7|6735.7|6732.9|6870
1620066600000|2021-05-03 18:30:00|6751.1|6748.3|6749.6|6746.8|6753.6|6750.8|6747.6|6744.8|1635
1620066900000|2021-05-03 18:35:00|6749.2|6746.4|6751.6|6748.8|6751.7|6748.9|6748.7|6745.9|409
1620067200000|2021-05-03 18:40:00|6751.1|6748.3|6749.2|6746.4|6754.6|6751.8|6747.6|6744.8|433
1620067500000|2021-05-03 18:45:00|6749.6|6746.8|6750.6|6747.8|6753.6|6750.8|6749.6|6746.8|337
1620067800000|2021-05-03 18:50:00|6750.7|6747.9|6750.7|6747.9|6753.5|6750.7|6750.6|6747.8|183
1620068100000|2021-05-03 18:55:00|6750.8|6748|6747.6|6744.8|6751.7|6748.9|6746.6|6743.8|160
1620068400000|2021-05-03 19:00:00|6747.7|6744.9|6743.7|6740.9|6748.6|6745.8|6743.6|6740.8|350
1620068700000|2021-05-03 19:05:00|6743.6|6740.8|6747.6|6744.8|6747.6|6744.8|6742.6|6739.8|337
1620069000000|2021-05-03 19:10:00|6748.1|6745.3|6747.6|6744.8|6748.1|6745.3|6745.6|6742.8|58
1620069300000|2021-05-03 19:15:00|6747.1|6744.3|6746.5|6743.7|6748.6|6745.8|6744.5|6741.7|108
1620069600000|2021-05-03 19:20:00|6746.1|6743.3|6744.1|6741.3|6746.5|6743.7|6742.5|6739.7|113
1620069900000|2021-05-03 19:25:00|6743.7|6740.9|6740.1|6737.3|6745.5|6742.7|6739.5|6736.7|97
1620070200000|2021-05-03 19:30:00|6740.5|6737.7|6743.5|6740.7|6745.1|6742.3|6739.6|6736.8|212
1620070500000|2021-05-03 19:35:00|6743.1|6740.3|6746|6743.2|6746.5|6743.7|6742.5|6739.3|80
1620070800000|2021-05-03 19:40:00|6745.5|6742.7|6746.5|6743.7|6748|6745.2|6745.5|6742.7|334
1620071100000|2021-05-03 19:45:00|6746.1|6743.3|6745.6|6742.8|6748.6|6745.8|6745.5|6742.7|728
1620071400000|2021-05-03 19:50:00|6745.5|6742.7|6742.5|6739.7|6745.6|6742.8|6741.6|6738.8|384
1620071700000|2021-05-03 19:55:00|6742.1|6739.3|6745.5|6742.7|6746|6743.2|6741.5|6738.7|303
1620072000000|2021-05-03 20:00:00|6745.6|6742.8|6745.6|6742.8|6747.5|6744.7|6744.1|6741.3|289
1620072300000|2021-05-03 20:05:00|6745.5|6742.7|6748.5|6745.7|6748.5|6745.7|6745|6742.2|449
1620072600000|2021-05-03 20:10:00|6748.1|6745.3|6741.4|6738.6|6748.1|6745.3|6741.4|6738.6|423
1620072900000|2021-05-03 20:15:00|6742.1|6739.3|6744|6741.2|6744.5|6741.7|6740.6|6737.8|317
1620073200000|2021-05-03 20:20:00|6744.1|6741.3|6743.7|6740.9|6745.1|6742.3|6743.2|6740.4|358
1620073500000|2021-05-03 20:25:00|6744.1|6741.3|6744.5|6741.7|6745.5|6742.7|6742.7|6739.9|480
1620073800000|2021-05-03 20:30:00|6744.6|6741.8|6743.9|6741.1|6745.5|6742.7|6742.5|6739.7|91
1620074100000|2021-05-03 20:35:00|6744.5|6741.7|6742.9|6740.1|6745.5|6742.7|6742.9|6740.1|26
1620074400000|2021-05-03 20:40:00|6743|6740.2|6745|6742.2|6745.5|6742.7|6743|6740.2|23
1620074700000|2021-05-03 20:45:00|6744.9|6742.1|6753.9|6751.1|6755.5|6752.7|6744.5|6741.7|199
1620075000000|2021-05-03 20:50:00|6753.5|6750.7|6749.4|6746.6|6754.4|6751.6|6748.9|6746.1|76
1620075300000|2021-05-03 20:55:00|6749|6746.2|6751.1|6747.1|6758.6|6753.2|6748.4|6743.5|201
1620075600000|2021-05-03 21:00:00|6751|6747|6757.5|6747.5|6757.5|6753.6|6751|6744|16
1620075900000|2021-05-03 21:05:00|6758|6748|6758.5|6748.5|6758.5|6751.1|6755|6748|0
1620076200000|2021-05-03 21:10:00|6758.9|6748.9|6758.5|6748.5|6758.9|6748.9|6758.5|6748.5|18
1620076500000|2021-05-03 21:15:00|6756|6752|6756|6752|6756|6752|6756|6752|0
1620076800000|2021-05-03 21:20:00|6755.8|6753|6757.4|6754.6|6757.4|6754.6|6755.8|6753|2
1620077100000|2021-05-03 21:25:00|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|2
1620077700000|2021-05-03 21:35:00|||||||||2
1620078000000|2021-05-03 21:40:00|6758.2|6754.2|6758|6754|6758.2|6755.1|6757.8|6754|1
1620078600000|2021-05-03 21:50:00|6757.9|6755.1|6758.4|6755.6|6758.4|6755.6|6757.9|6755.1|0
1620078900000|2021-05-03 21:55:00|6757.9|6755.1|6761.4|6751.4|6761.5|6756.5|6757.7|6749.4|13
1620086400000|2021-05-04 00:00:00|6767.8|6765|6762.7|6759.9|6770.3|6767.4|6762.2|6759.4|262
1620086700000|2021-05-04 00:05:00|6762.3|6759.5|6761.7|6758.9|6763.2|6760.4|6755.7|6752.9|92
1620087000000|2021-05-04 00:10:00|6761.2|6758.4|6758.7|6755.9|6761.2|6758.4|6756.8|6754|69
1620087300000|2021-05-04 00:15:00|6759.2|6756.4|6756.8|6754|6760.7|6757.9|6756.8|6754|13
1620087600000|2021-05-04 00:20:00|6757.2|6754.4|6759.7|6756.9|6760.7|6757.9|6754.6|6751.8|36
1620087900000|2021-05-04 00:25:00|6760.2|6757.4|6761.7|6758.9|6763.2|6760.4|6760.2|6757.4|47
1620088200000|2021-05-04 00:30:00|6761.3|6758.5|6757.7|6754.9|6761.3|6758.5|6757.7|6754.9|27
1620088500000|2021-05-04 00:35:00|6758.2|6755.4|6761.7|6758.9|6762.7|6759.9|6757.7|6754.9|37
1620088800000|2021-05-04 00:40:00|6762.1|6759.3|6760.7|6757.9|6762.2|6759.4|6760.7|6757.9|6
1620089100000|2021-05-04 00:45:00|6761.1|6758.3|6766.7|6763.9|6767.2|6764.4|6760.7|6757.9|27
1620089400000|2021-05-04 00:50:00|6765.8|6763|6769.6|6766.8|6770.1|6767.3|6765.7|6762.9|86
1620089700000|2021-05-04 00:55:00|6768.7|6765.9|6766.3|6763.5|6769.2|6766.4|6764.8|6762|14
1620090000000|2021-05-04 01:00:00|6766.2|6763.4|6763.8|6761|6766.7|6763.9|6761.8|6759|30
1620090300000|2021-05-04 01:05:00|6763.4|6760.6|6759.2|6756.4|6763.4|6760.6|6758.8|6756|42
1620090600000|2021-05-04 01:10:00|6758.8|6756|6758.8|6756|6760.2|6757.4|6755.8|6752.9|52
1620090900000|2021-05-04 01:15:00|6758.3|6755.5|6751.8|6749|6758.8|6756|6750.8|6748|105
1620091200000|2021-05-04 01:20:00|6751.2|6748.4|6750.2|6747.4|6751.7|6748.9|6745.6|6742.8|192
1620091500000|2021-05-04 01:25:00|6749.8|6747|6753.7|6750.9|6754.2|6751.4|6749.3|6746.5|136
1620091800000|2021-05-04 01:30:00|6753.2|6750.4|6763.7|6760.9|6763.7|6760.9|6753.2|6750.4|118
1620092100000|2021-05-04 01:35:00|6763.2|6760.4|6758.6|6755.8|6763.2|6760.4|6757.1|6754.3|57
1620092400000|2021-05-04 01:40:00|6759.1|6756.3|6760.6|6757.8|6763.1|6760.3|6757.1|6754.3|507
1620092700000|2021-05-04 01:45:00|6760.2|6757.4|6764.1|6761.3|6766|6763.2|6759.6|6756.8|42
1620093000000|2021-05-04 01:50:00|6764.3|6761.5|6769.1|6766.3|6770.1|6767.3|6763.1|6760.3|278
1620093300000|2021-05-04 01:55:00|6769|6766.2|6766.1|6763.3|6769|6766.2|6764.6|6761.8|49
1620093600000|2021-05-04 02:00:00|6765.6|6762.8|6766.1|6763.3|6766.6|6763.8|6764.6|6761.8|33
1620093900000|2021-05-04 02:05:00|6765.7|6762.9|6768.1|6765.3|6768.1|6765.3|6765.6|6762.8|41
1620094200000|2021-05-04 02:10:00|6768.2|6765.4|6768.1|6765.3|6769.1|6766.3|6767.1|6764.3|17
1620094500000|2021-05-04 02:15:00|6767.9|6765.1|6764.1|6761.3|6767.9|6765.1|6764.1|6761.3|23
1620094800000|2021-05-04 02:20:00|6764.2|6761.4|6769.6|6766.8|6770|6767.2|6763.1|6760.3|66
1620095100000|2021-05-04 02:25:00|6770.1|6767.3|6768.1|6765.3|6770.1|6767.3|6765.7|6762.9|157
1620095400000|2021-05-04 02:30:00|6768.6|6765.8|6767.7|6764.9|6768.6|6765.8|6767.1|6764.3|14
1620095700000|2021-05-04 02:35:00|6768.1|6765.3|6767.7|6764.9|6768.2|6765.4|6767.2|6764.4|9
1620096000000|2021-05-04 02:40:00|6767.3|6764.5|6763.1|6760.3|6768.7|6765.9|6763.1|6760.3|54
1620096300000|2021-05-04 02:45:00|6763.2|6760.4|6759.7|6756.9|6765.1|6762.3|6758.7|6755.9|77
1620096600000|2021-05-04 02:50:00|6760.6|6757.8|6762.1|6759.3|6762.2|6759.4|6758.1|6755.3|67
1620096900000|2021-05-04 02:55:00|6762.2|6759.4|6758.7|6755.9|6763.1|6760.3|6758.7|6755.9|40
1620097200000|2021-05-04 03:00:00|6758.2|6755.4|6756.1|6753.3|6758.7|6755.9|6755.7|6752.9|115
1620097500000|2021-05-04 03:05:00|6755.6|6752.8|6758.1|6755.3|6759.1|6756.3|6753.1|6750.3|336
1620097800000|2021-05-04 03:10:00|6757.6|6754.8|6754.5|6751.7|6757.6|6754.8|6754|6751.2|53
1620098100000|2021-05-04 03:15:00|6755|6752.2|6751|6748.2|6755|6752.2|6748.6|6745.8|127
1620098400000|2021-05-04 03:20:00|6751.4|6748.6|6751.6|6748.8|6752|6749.2|6749.6|6746.8|56
1620098700000|2021-05-04 03:25:00|6751.5|6748.7|6755|6752.2|6756|6753.2|6751.5|6748.7|115
1620099000000|2021-05-04 03:30:00|6754.6|6751.8|6755|6752.2|6755.5|6752.7|6752.5|6749.7|18
1620099300000|2021-05-04 03:35:00|6754.9|6752.1|6756.5|6753.7|6757|6754.2|6754|6751.2|70
1620099600000|2021-05-04 03:40:00|6757|6754.2|6757|6754.2|6757.5|6754.7|6756.5|6753.7|13
1620099900000|2021-05-04 03:45:00|6757.1|6754.3|6754.5|6751.7|6757.6|6754.8|6754.5|6751.7|67
1620100200000|2021-05-04 03:50:00|6754.6|6751.8|6751|6748.2|6756|6753.2|6751|6748.2|98
1620100500000|2021-05-04 03:55:00|6750.6|6747.8|6749.1|6746.3|6750.6|6747.8|6747|6744.2|186
1620100800000|2021-05-04 04:00:00|6749.6|6746.8|6747.6|6744.8|6752.4|6749.6|6747.1|6744.3|93
1620101100000|2021-05-04 04:05:00|6747|6744.2|6744|6741.2|6748.5|6745.7|6743.1|6740.3|225
1620101400000|2021-05-04 04:10:00|6743.6|6740.8|6736.7|6733.9|6745|6742.2|6734|6731.2|241
1620101700000|2021-05-04 04:15:00|6736.6|6733.8|6737|6734.2|6739|6736.2|6734.5|6731.7|61
1620102000000|2021-05-04 04:20:00|6737.1|6734.3|6737|6734.2|6738.6|6735.8|6734.6|6731.8|53
1620102300000|2021-05-04 04:25:00|6736.6|6733.8|6736.5|6733.7|6739|6736.2|6736|6733.2|25
1620102600000|2021-05-04 04:30:00|6736.6|6733.8|6744|6741.2|6744|6741.2|6736.6|6733.8|84
1620102900000|2021-05-04 04:35:00|6743.9|6741.1|6740.6|6737.8|6744|6741.2|6740.6|6737.8|65
1620103200000|2021-05-04 04:40:00|6740.1|6737.3|6739|6736.2|6741.5|6738.7|6736.5|6733.7|202
1620103500000|2021-05-04 04:45:00|6739.6|6736.8|6739.9|6737.1|6741|6738.2|6738.5|6735.7|42
1620103800000|2021-05-04 04:50:00|6740|6737.2|6738.9|6736.1|6741.9|6739.1|6738.9|6736.1|18
1620104100000|2021-05-04 04:55:00|6739.8|6737|6741.9|6739.1|6741.9|6739.1|6739|6736.2|32
1620104400000|2021-05-04 05:00:00|6741.5|6738.7|6738.9|6736.1|6741.9|6739.1|6738.9|6736.1|20
1620104700000|2021-05-04 05:05:00|6738.4|6735.6|6738.9|6736.1|6741.9|6739.1|6738.4|6735.6|46
1620105000000|2021-05-04 05:10:00|6738.8|6736|6735.9|6733.1|6738.8|6736|6735.5|6732.7|29
1620105300000|2021-05-04 05:15:00|6736.3|6733.5|6735.4|6732.6|6736.8|6734|6730.5|6727.7|210
1620105600000|2021-05-04 05:20:00|6735.9|6733.1|6733.4|6730.6|6735.9|6733.1|6732.4|6729.6|75
1620105900000|2021-05-04 05:25:00|6733|6730.2|6731.9|6729.1|6733.4|6730.6|6730|6727.2|70
1620106200000|2021-05-04 05:30:00|6732.3|6729.5|6735.5|6732.7|6739.5|6736.7|6730.5|6727.7|162
1620106500000|2021-05-04 05:35:00|6735.9|6733.1|6741.5|6738.7|6743|6740.2|6735.9|6733.1|112
1620106800000|2021-05-04 05:40:00|6741.4|6738.6|6747.4|6744.6|6751.4|6748.6|6741.4|6738.6|139
1620107100000|2021-05-04 05:45:00|6747.8|6745|6749.9|6747.1|6751.5|6748.7|6747.8|6745|51
1620107400000|2021-05-04 05:50:00|6749.8|6747|6746|6743.2|6749.9|6747.1|6745.5|6742.7|34
1620107700000|2021-05-04 05:55:00|6745.9|6743.1|6743.5|6740.7|6747.9|6745.1|6742|6739.2|85
1620108000000|2021-05-04 06:00:00|6743.1|6740.3|6744.9|6742.1|6744.9|6742.1|6740.9|6738.1|92
1620108300000|2021-05-04 06:05:00|6744.5|6741.7|6746.9|6744.1|6751.9|6749.1|6743|6740.2|158
1620108600000|2021-05-04 06:10:00|6745.9|6743.1|6743.9|6741.1|6746.5|6743.7|6738.5|6735.7|117
1620108900000|2021-05-04 06:15:00|6742|6739.2|6741.9|6739.1|6742.9|6740.1|6738.9|6736.1|48
1620109200000|2021-05-04 06:20:00|6740.4|6737.6|6737.3|6734.5|6741.3|6738.5|6734.8|6732|132
1620109500000|2021-05-04 06:25:00|6736.9|6734.1|6734.8|6732|6737.3|6734.5|6731.9|6729.1|210
1620109800000|2021-05-04 06:30:00|6735.2|6732.4|6735.4|6732.6|6737.8|6735|6734.3|6731.5|45
1620110100000|2021-05-04 06:35:00|6735.3|6732.5|6736.8|6734|6738.2|6735.4|6733.8|6731|73
1620110400000|2021-05-04 06:40:00|6737.2|6734.4|6742.8|6740|6744.8|6742|6735.8|6733|299
1620110700000|2021-05-04 06:45:00|6742.4|6739.6|6733.3|6730.5|6743.2|6740.4|6731.3|6728.5|401
1620111000000|2021-05-04 06:50:00|6733.8|6731|6738.9|6736.1|6742.8|6740|6733.4|6730.6|74
1620111300000|2021-05-04 06:55:00|6738.8|6736|6741|6738.2|6743.3|6739.5|6734.4|6731.6|126
1620111600000|2021-05-04 07:00:00|6740.8|6738|6745.4|6742.6|6748.8|6746|6734.3|6731.5|343
1620111900000|2021-05-04 07:05:00|6745.7|6742.9|6749.4|6746.6|6750.3|6747.5|6739.8|6737|300
1620112200000|2021-05-04 07:10:00|6749.3|6746.5|6748.8|6746|6751.3|6748.5|6745.4|6742.6|380
1620112500000|2021-05-04 07:15:00|6748.7|6745.9|6754.8|6752|6755.8|6753|6745.8|6743|576
1620112800000|2021-05-04 07:20:00|6754.3|6751.5|6753.3|6750.5|6757.8|6755|6752|6748.5|350
1620113100000|2021-05-04 07:25:00|6753.4|6750.6|6744.9|6742.1|6754.8|6752|6744.8|6742|529
1620113400000|2021-05-04 07:30:00|6745.7|6742.9|6749.8|6747|6751.8|6749|6744.9|6742.1|601
1620113700000|2021-05-04 07:35:00|6749.4|6746.6|6753.4|6750.6|6753.8|6751|6746.8|6744|421
1620114000000|2021-05-04 07:40:00|6753.3|6750.5|6763.2|6760.4|6763.7|6760.9|6748.7|6745.9|683
1620114300000|2021-05-04 07:45:00|6763.3|6760.5|6760.8|6758|6764.7|6761.9|6757.8|6755|971
1620114600000|2021-05-04 07:50:00|6760.4|6757.6|6767.8|6765|6770.3|6767.5|6759.8|6757|827
1620114900000|2021-05-04 07:55:00|6766.8|6764|6774.7|6771.9|6780.1|6777.3|6766.3|6763.5|2114
1620115200000|2021-05-04 08:00:00|6773.8|6771|6778.8|6776|6778.8|6776|6766.8|6764|1497
1620115500000|2021-05-04 08:05:00|6779.6|6776.8|6784.7|6781.9|6788.6|6785.8|6775.7|6772.9|1525
1620115800000|2021-05-04 08:10:00|6784.8|6782|6787.8|6785|6789.6|6786.8|6782.8|6780|866
1620116100000|2021-05-04 08:15:00|6788.7|6785.9|6801.3|6798.5|6801.7|6798.9|6786.8|6784|1985
1620116400000|2021-05-04 08:20:00|6801.2|6798.4|6814.4|6811.6|6816.5|6813.7|6799.8|6797|3446
1620116700000|2021-05-04 08:25:00|6814.5|6811.7|6808.4|6805.6|6814.5|6811.7|6803.6|6800.8|3998
1620117000000|2021-05-04 08:30:00|6808.5|6805.7|6801|6798.2|6809.9|6807.1|6795.6|6792.8|3972
1620117300000|2021-05-04 08:35:00|6800.5|6797.7|6820.9|6818.1|6825.3|6822.5|6800.4|6797.6|2143
1620117600000|2021-05-04 08:40:00|6821.3|6818.5|6820.4|6817.6|6822.4|6819.6|6815.4|6812.6|704
1620117900000|2021-05-04 08:45:00|6820.9|6818.1|6819.5|6816.7|6829.4|6826.6|6816.4|6813.6|959
1620118200000|2021-05-04 08:50:00|6819.4|6816.6|6821.9|6819.1|6830.4|6827.6|6819.3|6816.5|1060
1620118500000|2021-05-04 08:55:00|6821.4|6818.6|6820.6|6817.8|6826.5|6823.7|6817.6|6814.8|706
1620118800000|2021-05-04 09:00:00|6820.5|6817.7|6827|6824.2|6827.4|6824.6|6813.6|6810.8|1062
1620119100000|2021-05-04 09:05:00|6828|6825.2|6823.7|6820.9|6829.5|6826.7|6821.5|6818.7|871
1620119400000|2021-05-04 09:10:00|6823.6|6820.8|6822.6|6819.8|6827|6824.2|6820.8|6818|833
1620119700000|2021-05-04 09:15:00|6823|6820.2|6840.4|6837.6|6846.3|6843.5|6821.6|6818.8|2455
1620120000000|2021-05-04 09:20:00|6840.3|6837.5|6841.4|6838.6|6847.3|6844.5|6839.4|6836.6|957
1620120300000|2021-05-04 09:25:00|6841.3|6838.5|6834.4|6831.6|6842.4|6839.6|6832.3|6829.5|926
1620120600000|2021-05-04 09:30:00|6836.1|6833.3|6861.6|6858.8|6865|6862.2|6831.4|6828.6|2642
1620120900000|2021-05-04 09:35:00|6861.2|6858.4|6870.1|6867.3|6879|6876.2|6861.2|6858.4|4495
1620121200000|2021-05-04 09:40:00|6870.5|6867.7|6876|6873.2|6880.5|6877.7|6870.5|6867.7|1194
1620121500000|2021-05-04 09:45:00|6875.9|6873.1|6880.9|6878.1|6881.9|6879.1|6875.9|6873.1|998
1620121800000|2021-05-04 09:50:00|6881.9|6879.1|6878.9|6876.1|6883.9|6881.1|6878.8|6876|1301
1620122100000|2021-05-04 09:55:00|6878.8|6876|6864.8|6862|6879.4|6876.6|6862.8|6860|1669
1620122400000|2021-05-04 10:00:00|6864.9|6862.1|6871.3|6868.5|6876.7|6873.9|6864.9|6862.1|1469
1620122700000|2021-05-04 10:05:00|6871.8|6869|6868.7|6865.9|6873.3|6870.5|6866.9|6864.1|924
1620123000000|2021-05-04 10:10:00|6868.8|6866|6867.8|6865|6873.7|6870.9|6865.7|6862.9|856
1620123300000|2021-05-04 10:15:00|6868.2|6865.4|6872.7|6869.9|6882.5|6879.7|6868.2|6865.4|1198
1620123600000|2021-05-04 10:20:00|6872.8|6870|6869.8|6867|6878.7|6875.9|6869.8|6867|479
1620123900000|2021-05-04 10:25:00|6870.2|6867.4|6877.8|6875|6882.7|6879.9|6869.8|6867|751
1620124200000|2021-05-04 10:30:00|6877|6874.2|6874.3|6871.5|6877.7|6874.9|6871.3|6868.5|649
1620124500000|2021-05-04 10:35:00|6874.7|6871.9|6878.8|6876|6878.9|6876.1|6868.7|6865.9|1047
1620124800000|2021-05-04 10:40:00|6878.7|6875.9|6879.9|6877.1|6882.2|6879.4|6877.7|6874.9|638
1620125100000|2021-05-04 10:45:00|6879.8|6877|6876.7|6873.9|6879.8|6877|6870.8|6868|777
1620125400000|2021-05-04 10:50:00|6876.8|6874|6888.7|6885.9|6891.8|6889|6876.8|6874|2265
1620125700000|2021-05-04 10:55:00|6889.1|6886.3|6884.8|6882|6896.1|6893.3|6883.9|6881.1|1814
1620126000000|2021-05-04 11:00:00|6884.7|6881.9|6879.8|6877|6885.7|6882.9|6874.9|6872.1|704
1620126300000|2021-05-04 11:05:00|6879.7|6876.9|6882.2|6879.4|6885.2|6882.4|6877.9|6875.1|405
1620126600000|2021-05-04 11:10:00|6882.3|6879.5|6872.9|6870.1|6885.2|6882.4|6871.8|6869|735
1620126900000|2021-05-04 11:15:00|6873.3|6870.5|6865.1|6862.3|6873.9|6871.1|6864.2|6861.4|842
1620127200000|2021-05-04 11:20:00|6864.7|6861.9|6868.6|6865.8|6871.6|6868.8|6862.7|6859.9|216
1620127500000|2021-05-04 11:25:00|6868.7|6865.9|6868.8|6866|6871.8|6869|6864.8|6862|839
1620127800000|2021-05-04 11:30:00|6869.3|6866.5|6876.8|6874|6878.3|6875.5|6866|6863.2|701
1620128100000|2021-05-04 11:35:00|6876.9|6874.1|6867|6864.2|6877.8|6875|6867|6864.2|732
1620128400000|2021-05-04 11:40:00|6867.4|6864.6|6849.1|6846.3|6867.4|6864.6|6839.7|6836.9|3507
1620128700000|2021-05-04 11:45:00|6849|6846.2|6829.6|6826.8|6849.1|6846.3|6828.2|6825.4|1124
1620129000000|2021-05-04 11:50:00|6829.2|6826.4|6847|6844.2|6850.9|6848.1|6828.2|6825.4|1219
1620129300000|2021-05-04 11:55:00|6846.6|6843.8|6855.8|6853|6855.8|6853|6842.1|6839.3|1064
1620129600000|2021-05-04 12:00:00|6855.9|6853.1|6857.6|6854.8|6860|6857.2|6849.9|6847.1|1348
1620129900000|2021-05-04 12:05:00|6857.2|6854.4|6842.1|6839.3|6857.2|6854.4|6840.1|6837.3|1605
1620130200000|2021-05-04 12:10:00|6842.3|6839.5|6849.2|6846.4|6851.6|6848.8|6834.1|6831.3|993
1620130500000|2021-05-04 12:15:00|6849.1|6846.3|6840.2|6837.4|6849.1|6846.3|6835.1|6832.3|1301
1620130800000|2021-05-04 12:20:00|6840.1|6837.3|6833.7|6830.9|6840.1|6837.3|6829.2|6826.4|742
1620131100000|2021-05-04 12:25:00|6834.1|6831.3|6834.1|6831.3|6836.1|6833.3|6825|6822.2|896
1620131400000|2021-05-04 12:30:00|6833.7|6830.9|6843.1|6840.3|6843.6|6840.8|6828.1|6825.3|1081
1620131700000|2021-05-04 12:35:00|6843.5|6840.7|6839.1|6836.3|6846|6843.2|6836.1|6833.3|514
1620132000000|2021-05-04 12:40:00|6839.2|6836.4|6837.8|6835|6841.5|6838.7|6833.1|6830.3|1206
1620132300000|2021-05-04 12:45:00|6837.3|6834.5|6835.8|6833|6839.8|6837|6831.5|6828.7|538
1620132600000|2021-05-04 12:50:00|6835.3|6832.5|6837.7|6834.9|6839.8|6837|6831.4|6828.6|695
1620132900000|2021-05-04 12:55:00|6837.8|6835|6840.6|6837.8|6855.8|6853|6837.8|6835|2118
1620133200000|2021-05-04 13:00:00|6840.9|6838.1|6847|6844.2|6853.9|6851.1|6834.6|6831.8|1616
1620133500000|2021-05-04 13:05:00|6846.2|6843.4|6846.4|6843.6|6848.4|6845.6|6827|6824.2|1254
1620133800000|2021-05-04 13:10:00|6846|6843.2|6858.1|6855.3|6860.9|6858.1|6844|6841.2|860
1620134100000|2021-05-04 13:15:00|6858|6855.2|6853.9|6851.1|6858|6855.2|6841.1|6838.3|918
1620134400000|2021-05-04 13:20:00|6854|6851.2|6851.1|6848.3|6858|6855.2|6847.5|6844.7|920
1620134700000|2021-05-04 13:25:00|6850.3|6847.5|6867|6864.2|6869.9|6867.1|6850|6847.2|636
1620135000000|2021-05-04 13:30:00|6867.4|6864.6|6871.1|6868.3|6872.9|6870.1|6857.6|6854.8|1783
1620135300000|2021-05-04 13:35:00|6870.9|6868.1|6865.6|6862.8|6878.5|6875.7|6865.1|6862.3|1256
1620135600000|2021-05-04 13:40:00|6865.2|6862.4|6853.1|6850.3|6868.5|6865.7|6849|6846.2|1348
1620135900000|2021-05-04 13:45:00|6853.5|6850.7|6832|6829.2|6853.5|6850.7|6829.1|6826.3|1378
1620136200000|2021-05-04 13:50:00|6832.3|6829.5|6845|6842.2|6845.9|6843.1|6826.1|6823.3|1844
1620136500000|2021-05-04 13:55:00|6844.9|6842.1|6830.4|6827.6|6845.4|6842.6|6830.1|6827.3|982
1620136800000|2021-05-04 14:00:00|6830.8|6828|6818.6|6815.8|6845|6842.2|6815.1|6812.3|2916
1620137100000|2021-05-04 14:05:00|6819.8|6817|6844.3|6841.5|6848.8|6846|6809.1|6806.3|2753
1620137400000|2021-05-04 14:10:00|6844.4|6841.6|6831.5|6828.7|6849.8|6847|6827|6824.2|1780
1620137700000|2021-05-04 14:15:00|6831.3|6828.5|6821.1|6818.3|6831.3|6828.5|6818.1|6815.3|1864
1620138000000|2021-05-04 14:20:00|6821|6818.2|6829.7|6826.9|6832.1|6829.3|6815.6|6812.8|1245
1620138300000|2021-05-04 14:25:00|6829.5|6826.7|6836.1|6833.3|6841|6838.2|6827.1|6824.3|985
1620138600000|2021-05-04 14:30:00|6836.5|6833.7|6837|6834.2|6840.7|6837.9|6831.1|6828.3|1443
1620138900000|2021-05-04 14:35:00|6836.9|6834.1|6856.7|6853.9|6865.1|6860.1|6836.9|6834.1|1830
1620139200000|2021-05-04 14:40:00|6856.8|6854|6844.9|6842.1|6861|6858.2|6844|6841.2|1420
1620139500000|2021-05-04 14:45:00|6844.5|6841.7|6833|6830.2|6848.9|6846.1|6833|6830.2|846
1620139800000|2021-05-04 14:50:00|6832.9|6830.1|6830.9|6828.1|6834|6831.2|6818.2|6815.4|2110
1620140100000|2021-05-04 14:55:00|6830.5|6827.7|6844.8|6842|6845.8|6843|6829.4|6826.6|1063
1620140400000|2021-05-04 15:00:00|6845.2|6842.4|6846.9|6844.1|6849.7|6846.9|6836.9|6834.1|1732
1620140700000|2021-05-04 15:05:00|6846.5|6843.7|6844.3|6841.5|6849.8|6847|6832|6829.2|1301
1620141000000|2021-05-04 15:10:00|6843.1|6840.3|6829.4|6826.6|6848.8|6846|6826.5|6823.7|1763
1620141300000|2021-05-04 15:15:00|6829.5|6826.7|6851.7|6848.9|6852.7|6849.9|6827.9|6825.1|2012
1620141600000|2021-05-04 15:20:00|6851.8|6849|6856.4|6853.6|6857.8|6855|6844|6841.2|2850
1620141900000|2021-05-04 15:25:00|6856.3|6853.5|6866.6|6863.8|6867.6|6864.8|6856.3|6853.5|5459
1620142200000|2021-05-04 15:30:00|6866.8|6864|6865.8|6863|6874.7|6871.9|6862.1|6859.3|4264
1620142500000|2021-05-04 15:35:00|6865.7|6862.9|6878.3|6875.5|6883.8|6881|6864.8|6862|2811
1620142800000|2021-05-04 15:40:00|6878.7|6875.9|6876.7|6873.9|6883|6880.2|6870|6867.2|1257
1620143100000|2021-05-04 15:45:00|6877.5|6874.7|6878.9|6876.1|6880.7|6877.9|6873.8|6871|720
1620143400000|2021-05-04 15:50:00|6878.8|6876|6871.2|6868.4|6879.7|6876.9|6869.8|6867|823
1620143700000|2021-05-04 15:55:00|6871.3|6868.5|6869.3|6866.5|6872.7|6869.9|6863.9|6861.1|994
1620144000000|2021-05-04 16:00:00|6869.7|6866.9|6869.3|6866.5|6877.2|6874.4|6865.9|6863.1|1691
1620144300000|2021-05-04 16:05:00|6869.7|6866.9|6868.8|6866|6872.7|6869.9|6866.7|6863.9|870
1620144600000|2021-05-04 16:10:00|6868.3|6865.5|6872.2|6869.4|6873.8|6871|6868.3|6865.5|477
1620144900000|2021-05-04 16:15:00|6872.7|6869.9|6884.2|6881.4|6886.6|6883.8|6870.8|6868|1839
1620145200000|2021-05-04 16:20:00|6883.6|6880.8|6880.3|6877.5|6884.7|6881.9|6876.8|6874|843
1620145500000|2021-05-04 16:25:00|6880.2|6877.4|6877.7|6874.9|6883.8|6881|6875.9|6873.1|823
1620145800000|2021-05-04 16:30:00|6878.8|6876|6867.7|6864.9|6878.8|6876|6865.8|6863|840
1620146100000|2021-05-04 16:35:00|6867.8|6865|6862.2|6859.4|6869.2|6866.4|6861.8|6859|491
1620146400000|2021-05-04 16:40:00|6862.7|6859.9|6866.9|6864.1|6867.8|6865|6860.8|6858|890
1620146700000|2021-05-04 16:45:00|6866.8|6864|6864.7|6861.9|6867.3|6864.4|6860.7|6857.3|474
1620147000000|2021-05-04 16:50:00|6865.8|6863|6865.8|6863|6870.7|6867.9|6862.2|6859.4|408
1620147300000|2021-05-04 16:55:00|6866.2|6863.4|6868.8|6866|6873|6870.2|6864.2|6861.4|389
1620147600000|2021-05-04 17:00:00|6869.2|6866.4|6855.7|6852.9|6869.8|6867|6854.7|6851.9|699
1620147900000|2021-05-04 17:05:00|6855.8|6853|6852.3|6849.5|6857.7|6854.9|6851.3|6848.5|779
1620148200000|2021-05-04 17:10:00|6852.8|6850|6848.9|6846.1|6854.3|6851.5|6845.4|6842.6|593
1620148500000|2021-05-04 17:15:00|6848.8|6846|6846.7|6843.9|6852.7|6849.9|6844.9|6842.1|363
1620148800000|2021-05-04 17:20:00|6846.3|6843.5|6850.7|6847.9|6852.8|6850|6845.7|6842.9|328
1620149100000|2021-05-04 17:25:00|6850.3|6847.5|6855.7|6852.9|6855.8|6853|6848.9|6846.1|614
1620149400000|2021-05-04 17:30:00|6855.8|6853|6849.4|6846.6|6856.6|6853.8|6845.8|6843|2095
1620149700000|2021-05-04 17:35:00|6849.3|6846.5|6849.4|6846.6|6851.8|6849|6840.9|6838.1|544
1620150000000|2021-05-04 17:40:00|6849.8|6847|6847.5|6844.7|6851.8|6849|6844.8|6842|395
1620150300000|2021-05-04 17:45:00|6847.4|6844.6|6842|6839.2|6849.9|6847.1|6841|6838.2|400
1620150600000|2021-05-04 17:50:00|6841.6|6838.8|6843|6840.2|6845.9|6843.1|6838|6835.2|519
1620150900000|2021-05-04 17:55:00|6842.9|6840.1|6848|6845.2|6850.9|6848.1|6841.9|6839.1|553
1620151200000|2021-05-04 18:00:00|6846|6843.2|6848|6845.2|6848.9|6846.1|6840.9|6838.1|1110
1620151500000|2021-05-04 18:05:00|6848.4|6845.6|6841.1|6838.3|6849.9|6847.1|6836|6833.2|2386
1620151800000|2021-05-04 18:10:00|6840.1|6837.3|6838.6|6835.8|6840.5|6837.7|6832.2|6829.4|1373
1620152100000|2021-05-04 18:15:00|6839|6836.2|6852.5|6849.7|6856.3|6853.5|6838.6|6835.8|1555
1620152400000|2021-05-04 18:20:00|6852|6849.2|6851.6|6848.8|6855|6852.2|6843.2|6840.4|1688
1620152700000|2021-05-04 18:25:00|6851.7|6848.9|6881|6878.2|6884.8|6882|6844.7|6841.9|10660
1620153000000|2021-05-04 18:30:00|6880.9|6878.1|6880.8|6878|6888.8|6886|6879.9|6877.1|2388
1620153300000|2021-05-04 18:35:00|6880.9|6878.1|6882.7|6879.9|6882.7|6879.9|6875.4|6870.1|859
1620153600000|2021-05-04 18:40:00|6882.4|6879.6|6883.7|6880.9|6890.7|6887.9|6878.9|6876.1|716
1620153900000|2021-05-04 18:45:00|6883.3|6880.5|6884.2|6881.4|6889.3|6886.5|6882.7|6879.9|205
1620154200000|2021-05-04 18:50:00|6883.9|6881.1|6888.8|6886|6889.9|6887.1|6882.9|6880.1|449
1620154500000|2021-05-04 18:55:00|6888.5|6885.7|6880.9|6878.1|6888.8|6886|6880.9|6878.1|308
1620154800000|2021-05-04 19:00:00|6880.8|6878|6877.9|6875.1|6881.9|6879.1|6876|6873.2|485
1620155100000|2021-05-04 19:05:00|6877.4|6874.6|6876.8|6874|6878.9|6876.1|6874.4|6871.6|194
1620155400000|2021-05-04 19:10:00|6877.8|6875|6879.2|6876.4|6879.8|6877|6874.3|6871.5|182
1620155700000|2021-05-04 19:15:00|6878.8|6876|6875.2|6872.4|6881.2|6878.4|6874|6871.2|200
1620156000000|2021-05-04 19:20:00|6874.8|6872|6875.8|6873|6877.8|6875|6874|6871.2|99
1620156300000|2021-05-04 19:25:00|6875.3|6872.5|6876.3|6873.5|6877.3|6874.5|6875.3|6872.5|104
1620156600000|2021-05-04 19:30:00|6875.9|6873.1|6875.2|6872.4|6876.8|6874|6873.9|6871.1|92
1620156900000|2021-05-04 19:35:00|6875.3|6872.5|6877.8|6875|6878.8|6876|6875.3|6872.5|62
1620157200000|2021-05-04 19:40:00|6878.3|6875.5|6876.2|6873.4|6879.4|6876.6|6875.8|6873|146
1620157500000|2021-05-04 19:45:00|6876.3|6873.5|6878.8|6876|6878.8|6876|6876.3|6873.5|32
1620157800000|2021-05-04 19:50:00|6879.6|6876.8|6880.8|6878|6881.8|6879|6878.4|6875.6|140
1620158100000|2021-05-04 19:55:00|6880.9|6878.1|6884.4|6881.6|6885.8|6883|6880.8|6878|275
1620158400000|2021-05-04 20:00:00|6884|6881.2|6885.2|6882.4|6885.8|6883|6881.8|6879|121
1620158700000|2021-05-04 20:05:00|6885.3|6882.5|6886.7|6883.9|6887.3|6884.5|6883.8|6881|96
1620159000000|2021-05-04 20:10:00|6886.8|6884|6883.4|6880.6|6887.7|6884.9|6881.9|6879.1|374
1620159300000|2021-05-04 20:15:00|6883.8|6881|6883.4|6880.6|6884.8|6882|6882.8|6880|53
1620159600000|2021-05-04 20:20:00|6882.8|6880|6886.1|6883.3|6886.1|6883.3|6882.5|6879.7|43
1620159900000|2021-05-04 20:25:00|6886.3|6883.5|6887.2|6884.4|6892.8|6886.9|6885.8|6882.8|201
1620160200000|2021-05-04 20:30:00|6888.3|6884.3|6922.5|6919.7|6923|6920.2|6887.2|6881.7|2115
1620160500000|2021-05-04 20:35:00|6923|6920.2|6927.3|6924.5|6927.7|6924.9|6916.5|6913.7|1714
1620160800000|2021-05-04 20:40:00|6926.8|6924|6926.4|6923.6|6929.2|6926.4|6925.4|6922.6|406
1620161100000|2021-05-04 20:45:00|6926|6923.2|6928.9|6926.1|6929|6926.2|6922.4|6919.6|277
1620161400000|2021-05-04 20:50:00|6929|6926.2|6923|6920.2|6931.4|6928.6|6922.7|6919.9|697
1620161700000|2021-05-04 20:55:00|6922.9|6920.1|6927.3|6924.5|6934.7|6931.9|6922.9|6920.1|714
1620162000000|2021-05-04 21:00:00|6926.9|6922.9|6937.7|6933.7|6937.7|6933.7|6926.8|6922.4|42
1620162300000|2021-05-04 21:05:00|6937.9|6933.9|6940.5|6930.5|6940.9|6937.9|6934.3|6927.9|158
1620162600000|2021-05-04 21:10:00|6938.5|6935.7|6940.1|6930.1|6942.5|6937.3|6934.9|6929.5|91
1620162900000|2021-05-04 21:15:00|6937.7|6934.9|6941.4|6938.6|6942.6|6938.6|6937.7|6932.5|229
1620163200000|2021-05-04 21:20:00|6941.2|6938.4|6937.2|6934.4|6941.3|6938.4|6937.2|6929.8|26
1620163500000|2021-05-04 21:25:00|6936.8|6934|6936.3|6933.5|6939.3|6934.4|6934.7|6929|3
1620163800000|2021-05-04 21:30:00|6936.2|6933.4|6937.6|6934.8|6942.4|6937|6935.9|6931.9|35
1620164100000|2021-05-04 21:35:00|||||||||4
1620164400000|2021-05-04 21:40:00|6936.3|6932.3|6939.7|6929.7|6939.7|6932.3|6935.8|6928.8|6
1620164700000|2021-05-04 21:45:00|6939.8|6929.8|6939.2|6936.4|6940.2|6936.8|6937.6|6929.7|20
1620165000000|2021-05-04 21:50:00|6939.6|6936.8|6942.2|6932.2|6942.4|6936.8|6939.6|6932.2|29
1620165300000|2021-05-04 21:55:00|||||||||4
1620172800000|2021-05-05 00:00:00|6933|6930.2|6939.9|6935.9|6939.9|6937|6929.7|6922.4|229
1620173100000|2021-05-05 00:05:00|6939.7|6936.9|6934.7|6931.9|6943.7|6940.9|6933.9|6930.9|116
1620173400000|2021-05-05 00:10:00|6934.8|6932|6934.6|6931.8|6936.2|6933.4|6930.3|6927.5|21
1620173700000|2021-05-05 00:15:00|6933.8|6929.8|6933.6|6930.8|6934.7|6930.9|6931.7|6927.9|11
1620174000000|2021-05-05 00:20:00|6933.5|6930.7|6936.6|6933.8|6936.7|6933.8|6931.6|6928.7|43
1620174300000|2021-05-05 00:25:00|6936.1|6933.3|6937.6|6934.8|6938.6|6935.8|6936.1|6932.7|25
1620174600000|2021-05-05 00:30:00|6938.1|6935.3|6935.4|6932.6|6938.1|6935.3|6934.5|6931.7|21
1620174900000|2021-05-05 00:35:00|6935.5|6932.7|6939.7|6936.9|6940|6937.2|6935|6932.2|41
1620175200000|2021-05-05 00:40:00|6940|6937.2|6939.6|6936.8|6942|6939.2|6939.6|6936.6|52
1620175500000|2021-05-05 00:45:00|6940|6937.2|6949.5|6946.7|6950.5|6947.1|6940|6937.2|92
1620175800000|2021-05-05 00:50:00|6950.4|6947.6|6950|6947.2|6955|6952.2|6948.6|6945.8|100
1620176100000|2021-05-05 00:55:00|6950.5|6947.7|6950.1|6947.3|6953.8|6951|6949.6|6946.6|112
1620176400000|2021-05-05 01:00:00|6950.5|6947.7|6940.5|6937.7|6951|6948.2|6940.5|6937.7|154
1620176700000|2021-05-05 01:05:00|6941|6938.2|6933.4|6930.6|6941|6938.2|6931.6|6928.8|141
1620177000000|2021-05-05 01:10:00|6933.5|6930.7|6931.6|6928.8|6934|6931.2|6931|6928.2|102
1620177300000|2021-05-05 01:15:00|6932|6929.2|6936|6933.2|6936.9|6934.1|6931.1|6928.3|68
1620177600000|2021-05-05 01:20:00|6935.6|6932.8|6938.5|6935.7|6939|6936.2|6935|6932.2|48
1620177900000|2021-05-05 01:25:00|6938.9|6936.1|6939|6936.2|6939.5|6936.7|6937|6934.2|37
1620178200000|2021-05-05 01:30:00|6939.4|6936.6|6940.4|6937.6|6942.5|6939.7|6937.4|6934.6|123
1620178500000|2021-05-05 01:35:00|6940.5|6937.7|6946.4|6943.6|6948.4|6945.6|6940.5|6937.7|158
1620178800000|2021-05-05 01:40:00|6946|6943.2|6948.4|6945.6|6949.4|6946.6|6945.5|6942.7|78
1620179100000|2021-05-05 01:45:00|6948.5|6945.7|6956|6953.2|6957.5|6954.7|6948.4|6945.6|142
1620179400000|2021-05-05 01:50:00|6956.4|6953.6|6966.5|6963.7|6967|6964.2|6956.4|6953.6|367
1620179700000|2021-05-05 01:55:00|6966.1|6963.3|6956.1|6953.3|6966.5|6963.7|6956|6953.2|121
1620180000000|2021-05-05 02:00:00|6956|6953.2|6954.3|6951.5|6956.5|6953.7|6949.9|6947.1|95
1620180300000|2021-05-05 02:05:00|6954.4|6951.6|6953.8|6951|6956.1|6953.3|6952.4|6949.6|425
1620180600000|2021-05-05 02:10:00|6954.2|6951.4|6948.3|6945.5|6955.7|6952.9|6946.9|6944.1|75
1620180900000|2021-05-05 02:15:00|6947.9|6945.1|6953.9|6951.1|6954.4|6951.6|6946.3|6943.5|78
1620181200000|2021-05-05 02:20:00|6953.8|6951|6956|6953.2|6956|6953.2|6950.9|6948.1|120
1620181500000|2021-05-05 02:25:00|6956.4|6953.6|6955.7|6952.9|6956.9|6954.1|6954.2|6951.4|99
1620181800000|2021-05-05 02:30:00|6956.7|6953.9|6960.2|6957.4|6961.2|6958.4|6956.2|6953.4|156
1620182100000|2021-05-05 02:35:00|6960.7|6957.9|6961.3|6958.5|6965.1|6962.3|6959.7|6956.9|280
1620182400000|2021-05-05 02:40:00|6961.2|6958.4|6963.7|6960.9|6965.2|6962.4|6959.7|6956.9|70
1620182700000|2021-05-05 02:45:00|6963.6|6960.8|6964.2|6961.4|6966.7|6963.9|6962.7|6959.9|50
1620183000000|2021-05-05 02:50:00|6964.6|6961.8|6968.2|6965.4|6968.2|6965.4|6962.7|6959.9|200
1620183300000|2021-05-05 02:55:00|6967.7|6964.9|6960.7|6957.9|6968.2|6965.4|6960.7|6957.9|102
1620183600000|2021-05-05 03:00:00|6961.2|6958.4|6958.7|6955.9|6961.2|6958.4|6958.6|6955.8|98
1620183900000|2021-05-05 03:05:00|6959.2|6956.4|6954.7|6951.9|6959.3|6956.5|6954.7|6951.9|64
1620184200000|2021-05-05 03:10:00|6953.3|6950.5|6950.6|6947.8|6954.7|6951.9|6950.6|6947.8|47
1620184500000|2021-05-05 03:15:00|6950.5|6947.7|6942.3|6939.5|6950.5|6947.7|6942.3|6939.5|172
1620184800000|2021-05-05 03:20:00|6942.6|6939.8|6948.2|6945.4|6948.6|6945.8|6942.6|6939.8|56
1620185100000|2021-05-05 03:25:00|6947.9|6945.1|6937.4|6934.6|6947.9|6945.1|6933.7|6930.9|333
1620185400000|2021-05-05 03:30:00|6936.9|6934.1|6932.3|6929.5|6937.4|6934.6|6931.2|6928.4|38
1620185700000|2021-05-05 03:35:00|6933.3|6930.5|6932.8|6930|6933.8|6931|6930.8|6928|87
1620186000000|2021-05-05 03:40:00|6933.2|6930.4|6931.3|6928.5|6933.8|6931|6931.3|6928.5|24
1620186300000|2021-05-05 03:45:00|6931.4|6928.6|6933.8|6931|6935.3|6932.5|6931.4|6928.6|9
1620186600000|2021-05-05 03:50:00|6935.2|6932.4|6933.3|6930.5|6935.2|6932.4|6925.5|6922.7|49
1620186900000|2021-05-05 03:55:00|6933.8|6931|6932.3|6929.5|6934.3|6931.5|6930.3|6927.5|36
1620187200000|2021-05-05 04:00:00|6931.9|6929.1|6922.8|6920|6931.9|6929.1|6921.4|6918.6|105
1620187500000|2021-05-05 04:05:00|6922.9|6920.1|6927.8|6925|6927.8|6925|6922.9|6920.1|30
1620187800000|2021-05-05 04:10:00|6927.4|6924.6|6928.3|6925.5|6928.3|6925.5|6925.3|6922.5|51
1620188100000|2021-05-05 04:15:00|6928.8|6926|6928.4|6925.6|6928.8|6926|6927.8|6925|10
1620188400000|2021-05-05 04:20:00|6928.3|6925.5|6928.9|6926.1|6928.9|6926.1|6927.8|6925|41
1620188700000|2021-05-05 04:25:00|6930.4|6927.6|6929.4|6926.6|6930.8|6928|6928.4|6925.6|26
1620189000000|2021-05-05 04:30:00|6928.9|6926.1|6928.3|6925.5|6931.2|6928.4|6927.8|6925|41
1620189300000|2021-05-05 04:35:00|6928.8|6926|6928.3|6925.5|6930.4|6927.6|6926.3|6923.5|27
1620189600000|2021-05-05 04:40:00|6928.4|6925.6|6927.3|6924.5|6929.3|6926.5|6926.8|6924|24
1620189900000|2021-05-05 04:45:00|6927.4|6924.6|6929.9|6927.1|6930.8|6928|6927.4|6924.6|37
1620190200000|2021-05-05 04:50:00|6929.8|6927|6935.1|6932.3|6935.1|6932.3|6927.3|6924.5|22
1620190500000|2021-05-05 04:55:00|6934.8|6932|6935.4|6932.6|6936.8|6934|6933.4|6930.6|64
1620190800000|2021-05-05 05:00:00|6935|6932.2|6944.7|6941.9|6945.6|6942.8|6930.2|6927.4|414
1620191100000|2021-05-05 05:05:00|6944.2|6941.4|6940.6|6937.8|6944.7|6941.9|6940.5|6937.7|285
1620191400000|2021-05-05 05:10:00|6940.7|6937.9|6927.7|6924.9|6941.1|6938.3|6925.1|6922.3|436
1620191700000|2021-05-05 05:15:00|6927.6|6924.8|6920.1|6917.3|6928.7|6925.9|6919.1|6916.3|87
1620192000000|2021-05-05 05:20:00|6919.2|6916.4|6925|6922.2|6925|6922.2|6917.6|6914.8|108
1620192300000|2021-05-05 05:25:00|6924.2|6921.4|6926|6923.2|6931.1|6925.7|6924|6921.1|174
1620192600000|2021-05-05 05:30:00|6925.6|6922.8|6938.2|6935.4|6938.6|6935.8|6924|6921.2|250
1620192900000|2021-05-05 05:35:00|6937.2|6934.4|6938.2|6935.4|6939.2|6936.4|6936.6|6933.8|34
1620193200000|2021-05-05 05:40:00|6937.2|6934.4|6937.2|6934.4|6938.6|6935.8|6936.6|6933.8|214
1620193500000|2021-05-05 05:45:00|6937.1|6934.3|6939.3|6936.5|6939.8|6937|6936.6|6933.8|70
1620193800000|2021-05-05 05:50:00|6938.8|6936|6939.3|6936.5|6941.7|6938.9|6938.8|6936|65
1620194100000|2021-05-05 05:55:00|6938.9|6936.1|6943.2|6940.4|6944.2|6941.4|6937.2|6934.4|99
1620194400000|2021-05-05 06:00:00|6942.7|6939.9|6936.7|6933.9|6943.7|6940.9|6936.7|6933.9|53
1620194700000|2021-05-05 06:05:00|6937.7|6934.9|6942.7|6939.9|6943.6|6940.8|6937.7|6934.9|169
1620195000000|2021-05-05 06:10:00|6942.9|6940.1|6938.3|6935.5|6943.7|6940.9|6937.3|6934.5|160
1620195300000|2021-05-05 06:15:00|6938.2|6935.4|6936.8|6934|6939.7|6936.9|6936.7|6933.9|236
1620195600000|2021-05-05 06:20:00|6936.7|6933.9|6938.7|6935.9|6941.5|6938.7|6936.7|6933.9|164
1620195900000|2021-05-05 06:25:00|6938.2|6935.4|6938.9|6936.1|6939.9|6937.1|6936.4|6933.6|121
1620196200000|2021-05-05 06:30:00|6938.5|6935.7|6938.1|6935.3|6940.5|6937.7|6936.4|6933.6|145
1620196500000|2021-05-05 06:35:00|6938|6935.2|6933.1|6930.3|6940|6937.2|6932.6|6929.8|153
1620196800000|2021-05-05 06:40:00|6933.5|6930.7|6930.6|6927.8|6935.6|6932.8|6929.6|6926.8|140
1620197100000|2021-05-05 06:45:00|6930|6927.2|6929.1|6926.3|6936|6933.2|6926.9|6924.1|278
1620197400000|2021-05-05 06:50:00|6929.2|6926.4|6928.6|6925.8|6936.6|6933.8|6928.1|6925.3|212
1620197700000|2021-05-05 06:55:00|6929|6926.2|6929.6|6926.8|6932.6|6929.8|6928.6|6925.8|195
1620198000000|2021-05-05 07:00:00|6930|6927.2|6927.6|6924.8|6939.6|6936.8|6926.7|6923.9|627
1620198300000|2021-05-05 07:05:00|6928.1|6925.3|6927.4|6924.6|6936.7|6933.9|6924.8|6922|1902
1620198600000|2021-05-05 07:10:00|6927.9|6925.1|6931.2|6928.4|6934.7|6931.9|6923.8|6921|364
1620198900000|2021-05-05 07:15:00|6931.3|6928.5|6924.4|6921.6|6933.7|6930.9|6922.9|6920.1|522
1620199200000|2021-05-05 07:20:00|6924|6921.2|6925.8|6923|6926.3|6923.5|6918.9|6916.1|961
1620199500000|2021-05-05 07:25:00|6925.4|6922.6|6924.8|6922|6926.7|6923.9|6915.9|6913.1|1269
1620199800000|2021-05-05 07:30:00|6924|6921.2|6928.2|6925.4|6932.2|6929.4|6922.8|6920|339
1620200100000|2021-05-05 07:35:00|6927.8|6925|6951.4|6948.6|6951.8|6949|6927.8|6925|1885
1620200400000|2021-05-05 07:40:00|6951.8|6949|6954.9|6952.1|6966.8|6964|6946.9|6944.1|1788
1620200700000|2021-05-05 07:45:00|6954.8|6952|6958.8|6956|6961.3|6958.5|6949.4|6946.6|1507
1620201000000|2021-05-05 07:50:00|6959.3|6956.5|6961.8|6959|6965.9|6963.1|6958.4|6955.6|918
1620201300000|2021-05-05 07:55:00|6961.4|6958.6|6965.7|6962.9|6967.8|6965|6957.9|6955.1|777
1620201600000|2021-05-05 08:00:00|6965.8|6963|6954.3|6951.5|6968.7|6965.9|6952.9|6950.1|1071
1620201900000|2021-05-05 08:05:00|6954.7|6951.9|6952.8|6950|6954.7|6951.9|6947.9|6945.1|1039
1620202200000|2021-05-05 08:10:00|6952|6949.2|6949.8|6947|6952.6|6949.8|6947.8|6945|626
1620202500000|2021-05-05 08:15:00|6950.3|6947.5|6957.8|6955|6962.5|6959.7|6950.3|6947.5|769
1620202800000|2021-05-05 08:20:00|6958.5|6955.7|6975|6972.2|6977.5|6974.7|6958.5|6955.7|3432
1620203100000|2021-05-05 08:25:00|6974.5|6971.7|6965.6|6962.8|6978.6|6975.8|6962.1|6959.3|4325
1620203400000|2021-05-05 08:30:00|6966.1|6963.3|6960.5|6957.7|6967|6964.2|6956.4|6953.6|3378
1620203700000|2021-05-05 08:35:00|6960.3|6957.5|6963.5|6960.7|6968.6|6965.8|6959.5|6956.7|1933
1620204000000|2021-05-05 08:40:00|6963.9|6961.1|6956.4|6953.6|6966.9|6964.1|6954.5|6951.7|2312
1620204300000|2021-05-05 08:45:00|6956|6953.2|6972.5|6969.7|6976.5|6973.7|6955.1|6952.3|1560
1620204600000|2021-05-05 08:50:00|6972.3|6969.5|6968.5|6965.7|6972.9|6970.1|6967|6964.2|637
1620204900000|2021-05-05 08:55:00|6969.3|6966.5|6977.9|6975.1|6978.4|6975.6|6967.9|6965.1|552
1620205200000|2021-05-05 09:00:00|6978.2|6975.4|6964|6961.2|6979.5|6976.7|6961.5|6958.7|1312
1620205500000|2021-05-05 09:05:00|6964.5|6961.7|6963.1|6960.3|6969|6966.2|6962.6|6959.8|649
1620205800000|2021-05-05 09:10:00|6962.9|6960.1|6960|6957.2|6964.9|6962.1|6956.5|6953.7|1008
1620206100000|2021-05-05 09:15:00|6960.5|6957.7|6961.3|6958.5|6962.5|6959.7|6958.3|6955.5|415
1620206400000|2021-05-05 09:20:00|6961|6958.2|6964.9|6962.1|6965.6|6962.8|6959.6|6956.8|832
1620206700000|2021-05-05 09:25:00|6964.4|6961.6|6956.4|6953.6|6965.4|6962.6|6954.6|6951.8|439
1620207000000|2021-05-05 09:30:00|6956.8|6954|6956.4|6953.6|6957.9|6955.1|6952.6|6949.8|356
1620207300000|2021-05-05 09:35:00|6955.9|6953.1|6956.3|6953.5|6958.6|6955.8|6952.6|6949.8|521
1620207600000|2021-05-05 09:40:00|6956.4|6953.6|6964.3|6961.5|6966.5|6963.7|6955.9|6953.1|984
1620207900000|2021-05-05 09:45:00|6964.4|6961.6|6962.3|6959.5|6966.3|6963.5|6958.9|6956.1|1489
1620208200000|2021-05-05 09:50:00|6962.4|6959.6|6967.3|6964.5|6967.3|6964.5|6961.5|6958.7|518
1620208500000|2021-05-05 09:55:00|6967.4|6964.6|6970|6967.2|6976.3|6973.5|6966.4|6963.6|1283
1620208800000|2021-05-05 10:00:00|6970.4|6967.6|6966.5|6963.7|6973.4|6970.6|6966.5|6963.7|1090
1620209100000|2021-05-05 10:05:00|6967.3|6964.5|6970.5|6967.7|6975.4|6972.6|6967.3|6964.5|508
1620209400000|2021-05-05 10:10:00|6970.4|6967.6|6970.6|6967.8|6972.9|6970.1|6967.6|6964.8|1110
1620209700000|2021-05-05 10:15:00|6970.7|6967.9|6971.7|6968.9|6973.1|6970.3|6969.7|6966.9|242
1620210000000|2021-05-05 10:20:00|6971.6|6968.8|6972.7|6969.9|6974.1|6971.3|6967.7|6964.9|303
1620210300000|2021-05-05 10:25:00|6973.1|6970.3|6967.5|6964.7|6979.5|6976.7|6967.5|6964.7|1862
1620210600000|2021-05-05 10:30:00|6966.7|6963.9|6967.6|6964.8|6969.5|6966.7|6963.6|6960.8|534
1620210900000|2021-05-05 10:35:00|6968|6965.2|6967|6964.2|6969.5|6966.7|6961.6|6958.8|408
1620211200000|2021-05-05 10:40:00|6966.6|6963.8|6954|6951.2|6967.5|6964.7|6952|6949.2|805
1620211500000|2021-05-05 10:45:00|6953.6|6950.8|6961.1|6958.3|6962|6959.2|6952.5|6949.7|352
1620211800000|2021-05-05 10:50:00|6961|6958.2|6962.6|6959.8|6964.4|6961.6|6959.6|6956.8|255
1620212100000|2021-05-05 10:55:00|6962.5|6959.7|6958.7|6955.9|6964.5|6961.7|6958.7|6955.9|649
1620212400000|2021-05-05 11:00:00|6960.2|6957.4|6957.1|6954.3|6960.5|6957.7|6953.6|6950.8|683
1620212700000|2021-05-05 11:05:00|6957|6954.2|6958.9|6956.1|6960.9|6958.1|6956.1|6953.3|211
1620213000000|2021-05-05 11:10:00|6959.6|6956.8|6956.4|6953.6|6961.4|6958.6|6955.1|6952.3|299
1620213300000|2021-05-05 11:15:00|6956.6|6953.8|6948.4|6945.6|6956.6|6953.8|6945.2|6942.4|395
1620213600000|2021-05-05 11:20:00|6948.6|6945.8|6954|6951.2|6955|6952.2|6946.6|6943.8|657
1620213900000|2021-05-05 11:25:00|6953.9|6951.1|6956.9|6954.1|6958.9|6956.1|6953.4|6950.6|200
1620214200000|2021-05-05 11:30:00|6956.5|6953.7|6956.5|6953.7|6957.5|6954.7|6954.5|6951.7|633
1620214500000|2021-05-05 11:35:00|6956.9|6954.1|6951.4|6948.6|6957.5|6954.7|6950.5|6947.7|492
1620214800000|2021-05-05 11:40:00|6951.9|6949.1|6952.4|6949.6|6954.4|6951.6|6950.4|6947.6|231
1620215100000|2021-05-05 11:45:00|6952.5|6949.7|6952.4|6949.6|6953.4|6950.6|6950.4|6947.6|390
1620215400000|2021-05-05 11:50:00|6953.4|6950.6|6954.4|6951.6|6954.5|6951.7|6951.4|6948.6|908
1620215700000|2021-05-05 11:55:00|6954.6|6951.8|6962.4|6959.6|6964.9|6962.1|6954.6|6951.8|828
1620216000000|2021-05-05 12:00:00|6962.5|6959.7|6968.4|6965.6|6969.4|6966.6|6962.4|6959.6|1242
1620216300000|2021-05-05 12:05:00|6967.4|6964.6|6968.4|6965.6|6969.4|6966.6|6964.7|6961.9|618
1620216600000|2021-05-05 12:10:00|6968.5|6965.7|6963.9|6961.1|6969.4|6966.6|6963.5|6960.7|278
1620216900000|2021-05-05 12:15:00|6963.5|6960.7|6965.9|6963.1|6969.4|6966.6|6962.9|6959.1|456
1620217200000|2021-05-05 12:20:00|6966.4|6963.6|6966.7|6963.9|6968.4|6965.6|6964.5|6961.7|136
1620217500000|2021-05-05 12:25:00|6966.4|6963.6|6964.4|6961.6|6968.2|6965.4|6963.9|6961.1|324
1620217800000|2021-05-05 12:30:00|6964.5|6961.7|6960.9|6958.1|6967.5|6964.7|6960.1|6957.3|586
1620218100000|2021-05-05 12:35:00|6961.2|6958.4|6967.3|6964.5|6968.2|6965.4|6961.2|6958.4|638
1620218400000|2021-05-05 12:40:00|6967|6964.2|6974.2|6971.4|6975.1|6972.3|6966.2|6963.4|911
1620218700000|2021-05-05 12:45:00|6974.1|6971.3|6965.2|6962.4|6974.1|6971.3|6961.2|6958.4|1082
1620219000000|2021-05-05 12:50:00|6965.3|6962.5|6969.2|6966.4|6969.7|6966.9|6964.3|6961.5|303
1620219300000|2021-05-05 12:55:00|6970|6967.2|6969.7|6966.9|6975.2|6972.4|6966.8|6964|860
1620219600000|2021-05-05 13:00:00|6971|6968.2|6970.7|6967.9|6976.1|6973.3|6964.3|6961.5|1061
1620219900000|2021-05-05 13:05:00|6971.1|6968.3|6962.2|6959.4|6976.1|6973.3|6961.2|6958.4|747
1620220200000|2021-05-05 13:10:00|6962.6|6959.8|6942.4|6939.6|6964.1|6961.3|6940.5|6937.7|2061
1620220500000|2021-05-05 13:15:00|6943.2|6940.4|6947.7|6944.9|6951.5|6948.7|6941.3|6938.5|2626
1620220800000|2021-05-05 13:20:00|6947.3|6944.5|6943.7|6940.9|6948.7|6945.9|6942.3|6939.5|1244
1620221100000|2021-05-05 13:25:00|6943.8|6941|6946.9|6944.1|6948.8|6946|6939.2|6936.4|818
1620221400000|2021-05-05 13:30:00|6947.3|6944.5|6949.8|6947|6951.9|6949.1|6939.8|6937|1588
1620221700000|2021-05-05 13:35:00|6949.3|6946.5|6963.9|6961.1|6964.9|6962.1|6945.5|6942.7|1492
1620222000000|2021-05-05 13:40:00|6963.4|6960.6|6955.4|6952.6|6965.4|6962.6|6951|6948.2|1189
1620222300000|2021-05-05 13:45:00|6955.8|6953|6962.5|6959.7|6966.9|6964.1|6955.4|6952.6|1725
1620222600000|2021-05-05 13:50:00|6962.9|6960.1|6953.4|6950.6|6967.3|6964.5|6953.4|6950.6|1538
1620222900000|2021-05-05 13:55:00|6953.9|6951.1|6960.4|6957.6|6961.8|6959|6951.4|6948.6|999
1620223200000|2021-05-05 14:00:00|6960.5|6957.7|6957|6954.2|6966.3|6963.5|6956.4|6953.6|1040
1620223500000|2021-05-05 14:05:00|6956.9|6954.1|6956.7|6953.9|6958.5|6955.7|6946.4|6943.6|761
1620223800000|2021-05-05 14:10:00|6957|6954.2|6961|6958.2|6962.6|6959.8|6948.5|6945.7|1621
1620224100000|2021-05-05 14:15:00|6960.6|6957.8|6964.4|6961.6|6964.4|6961.6|6953.1|6950.3|1725
1620224400000|2021-05-05 14:20:00|6964.9|6962.1|6960.2|6957.4|6967.2|6964.4|6956.5|6953.7|691
1620224700000|2021-05-05 14:25:00|6960.3|6957.5|6958.9|6954.9|6965.2|6962.4|6957.3|6954.5|990
1620225000000|2021-05-05 14:30:00|6956.2|6953.4|6956|6953.2|6985.2|6982.4|6947.9|6942.4|6010
1620225300000|2021-05-05 14:35:00|6955.3|6952.5|6964|6961.2|6968.1|6965.3|6948.5|6945.7|2459
1620225600000|2021-05-05 14:40:00|6963.8|6961|6955.2|6952.4|6964.7|6961.9|6947.9|6945.1|1501
1620225900000|2021-05-05 14:45:00|6955.3|6952.5|6930.6|6927.8|6956.7|6953.9|6901.3|6898.5|5955
1620226200000|2021-05-05 14:50:00|6930.3|6927.5|6942.3|6939.5|6943.2|6940.4|6929.9|6927.1|2366
1620226500000|2021-05-05 14:55:00|6942.2|6939.4|6954.2|6951.4|6954.2|6951.4|6938.1|6935.3|2231
1620226800000|2021-05-05 15:00:00|6954.3|6951.5|6963.9|6961.1|6964.9|6962.1|6946.8|6944|2778
1620227100000|2021-05-05 15:05:00|6964.1|6961.3|6969.6|6966.8|6972.2|6969.4|6962.2|6959.4|1559
1620227400000|2021-05-05 15:10:00|6969.2|6966.4|6973.1|6970.3|6979.9|6977.1|6969.2|6966.4|2740
1620227700000|2021-05-05 15:15:00|6973.8|6971|6954.2|6951.4|6977.6|6974.8|6953.2|6950.4|2009
1620228000000|2021-05-05 15:20:00|6954|6951.2|6961.5|6958.7|6965.9|6963.1|6954|6951.2|1799
1620228300000|2021-05-05 15:25:00|6961.9|6959.1|6959|6956.2|6964|6961.2|6947.4|6944.6|6174
1620228600000|2021-05-05 15:30:00|6958.9|6956.1|6941.2|6938.4|6959.9|6957.1|6937.9|6935.1|3650
1620228900000|2021-05-05 15:35:00|6941.4|6938.6|6941.3|6938.5|6946.1|6943.3|6936.4|6933.6|1720
1620229200000|2021-05-05 15:40:00|6940.1|6937.3|6930|6927.2|6940.1|6937.3|6929.4|6926.6|2275
1620229500000|2021-05-05 15:45:00|6929.9|6927.1|6924.5|6921.7|6932.4|6929.6|6917|6914.2|1631
1620229800000|2021-05-05 15:50:00|6924.4|6921.6|6919.6|6916.8|6924.5|6921.7|6906.2|6903.3|4360
1620230100000|2021-05-05 15:55:00|6919.5|6916.7|6927.5|6924.7|6928.2|6925.4|6911.7|6908.9|2906
1620230400000|2021-05-05 16:00:00|6927.6|6924.8|6928.5|6925.7|6931.6|6928.8|6918.7|6915.9|3998
1620230700000|2021-05-05 16:05:00|6928.1|6925.3|6934.6|6931.8|6935.6|6932.8|6913.7|6910.9|1903
1620231000000|2021-05-05 16:10:00|6936.5|6933.7|6936.6|6933.8|6937.7|6934.9|6930.8|6928|862
1620231300000|2021-05-05 16:15:00|6936.1|6933.3|6936.7|6933.9|6944.2|6941.4|6933.6|6930.5|1321
1620231600000|2021-05-05 16:20:00|6935.8|6933|6927.8|6925|6938.8|6936|6925.7|6922.9|840
1620231900000|2021-05-05 16:25:00|6928.2|6925.4|6929.7|6926.9|6935.7|6932.9|6927.6|6924.8|622
1620232200000|2021-05-05 16:30:00|6930.1|6927.3|6926.2|6923.4|6933.6|6930.8|6923.8|6921|1257
1620232500000|2021-05-05 16:35:00|6926.1|6923.3|6930.7|6927.9|6930.7|6927.9|6920.6|6917.8|953
1620232800000|2021-05-05 16:40:00|6931.6|6928.8|6920.3|6917.5|6935.1|6932.3|6918.7|6915.9|728
1620233100000|2021-05-05 16:45:00|6920.2|6917.4|6912.5|6909.7|6921.7|6918.9|6911.6|6907.4|1372
1620233400000|2021-05-05 16:50:00|6911.8|6909|6902.3|6899.5|6912.5|6909.7|6900.5|6897.7|2854
1620233700000|2021-05-05 16:55:00|6902.7|6899.9|6899.5|6896.7|6904.7|6901.9|6891.8|6889|2021
1620234000000|2021-05-05 17:00:00|6899.7|6896.9|6876.1|6873.3|6901.3|6898.5|6870.1|6867.3|5008
1620234300000|2021-05-05 17:05:00|6875.4|6872.6|6892.5|6889.7|6895.9|6893.1|6874.6|6871.8|2369
1620234600000|2021-05-05 17:10:00|6892.1|6889.3|6884|6881.2|6895|6892.2|6880.1|6877.3|1336
1620234900000|2021-05-05 17:15:00|6883|6880.2|6856|6853.2|6885|6882.2|6852.2|6849.4|3862
1620235200000|2021-05-05 17:20:00|6856.1|6853.3|6855.1|6852.3|6859|6856.2|6847.1|6844.3|1662
1620235500000|2021-05-05 17:25:00|6854.4|6851.6|6856.1|6853.3|6860.1|6857.3|6851|6848.2|1410
1620235800000|2021-05-05 17:30:00|6855.7|6852.9|6828.6|6825.8|6855.7|6852.9|6826.2|6823.4|2835
1620236100000|2021-05-05 17:35:00|6828.7|6825.9|6859.2|6856.4|6864.5|6861.7|6827.1|6824.3|2812
1620236400000|2021-05-05 17:40:00|6860.1|6857.3|6868.5|6865.7|6871.1|6868.3|6859.2|6856.4|2360
1620236700000|2021-05-05 17:45:00|6868.2|6865.4|6860.2|6857.4|6869.6|6866.8|6859.2|6856.4|1298
1620237000000|2021-05-05 17:50:00|6860.1|6857.3|6868.7|6865.9|6872.1|6869.3|6859.2|6856.4|1170
1620237300000|2021-05-05 17:55:00|6868.3|6865.5|6862.4|6859.6|6871.1|6868.3|6858.4|6855.6|3653
1620237600000|2021-05-05 18:00:00|6861.4|6858.6|6858.2|6855.4|6865.7|6862.9|6848.3|6845.5|5157
1620237900000|2021-05-05 18:05:00|6858.1|6855.3|6855.2|6852.4|6860.3|6857.5|6848.8|6846|2015
1620238200000|2021-05-05 18:10:00|6855.3|6852.5|6877.1|6874.3|6884.2|6881.4|6854.8|6852|2674
1620238500000|2021-05-05 18:15:00|6877.6|6874.8|6890.1|6887.3|6891.2|6888.4|6876.1|6873.3|1474
1620238800000|2021-05-05 18:20:00|6891.1|6888.3|6896.7|6893.9|6898.8|6896|6887.2|6884.4|3566
1620239100000|2021-05-05 18:25:00|6896.8|6894|6887.9|6885.1|6898.4|6895.6|6877.1|6874.3|9359
1620239400000|2021-05-05 18:30:00|6888.1|6885.3|6882.5|6879.7|6893.1|6890.3|6880|6877.2|2381
1620239700000|2021-05-05 18:35:00|6882.9|6880.1|6885|6882.2|6892|6889.2|6882|6879.2|732
1620240000000|2021-05-05 18:40:00|6884.7|6881.9|6876|6873.2|6887|6884.2|6875|6872.2|958
1620240300000|2021-05-05 18:45:00|6876.4|6873.6|6874.4|6871.6|6882.8|6880|6873.8|6871|1045
1620240600000|2021-05-05 18:50:00|6874.8|6872|6873.8|6871|6877.2|6874.4|6872.9|6870.1|159
1620240900000|2021-05-05 18:55:00|6872.9|6870.1|6871.2|6868.4|6874.8|6872|6868.3|6865.5|279
1620241200000|2021-05-05 19:00:00|6870.8|6868|6869.8|6867|6871.5|6868.7|6865.9|6863.1|240
1620241500000|2021-05-05 19:05:00|6869.4|6866.6|6865.8|6863|6870.3|6867.5|6863.3|6860.5|480
1620241800000|2021-05-05 19:10:00|6865.5|6862.7|6862.8|6860|6866.1|6863.3|6862.8|6860|228
1620242100000|2021-05-05 19:15:00|6862|6859.2|6854|6851.2|6863.1|6860.3|6852.8|6850|666
1620242400000|2021-05-05 19:20:00|6854.4|6851.6|6853|6850.2|6854.9|6852.1|6848|6845.2|316
1620242700000|2021-05-05 19:25:00|6852.5|6849.7|6849.4|6846.6|6854.9|6852.1|6848.4|6845.6|262
1620243000000|2021-05-05 19:30:00|6849.9|6847.1|6846.9|6844.1|6850.2|6847.4|6846|6843.2|91
1620243300000|2021-05-05 19:35:00|6846.5|6843.7|6855.1|6852.3|6855.2|6852.4|6846.4|6843.6|210
1620243600000|2021-05-05 19:40:00|6854.7|6851.9|6854.7|6851.9|6856.6|6853.8|6852.6|6849.8|206
1620243900000|2021-05-05 19:45:00|6854.6|6851.8|6857.1|6854.3|6859.6|6856.8|6853.1|6850.3|65
1620244200000|2021-05-05 19:50:00|6856.2|6853.4|6857.7|6854.9|6860.7|6857.9|6855.1|6852.3|66
1620244500000|2021-05-05 19:55:00|6858.1|6855.3|6859.7|6856.9|6861.6|6858.8|6857.7|6854.9|118
1620244800000|2021-05-05 20:00:00|6860.1|6857.3|6857.1|6854.3|6860.6|6857.8|6855.7|6852.9|274
1620245100000|2021-05-05 20:05:00|6856.6|6853.8|6852.7|6849.9|6860.2|6857.4|6852.7|6849.9|276
1620245400000|2021-05-05 20:10:00|6854.2|6851.4|6858.1|6855.3|6858.7|6855.9|6854.2|6851.4|55
1620245700000|2021-05-05 20:15:00|6858.7|6855.9|6855.6|6852.8|6859.1|6856.3|6855.1|6852.3|27
1620246000000|2021-05-05 20:20:00|6854.7|6851.9|6854.8|6852|6856.1|6853.3|6853.1|6850.3|204
1620246300000|2021-05-05 20:25:00|6856.7|6853.9|6856.1|6853.3|6857.4|6854.6|6855.2|6852.4|89
1620246600000|2021-05-05 20:30:00|6855.7|6852.9|6854.8|6852|6857.2|6854.4|6854.8|6852|32
1620246900000|2021-05-05 20:35:00|6855.2|6852.4|6860.7|6857.9|6862.2|6859.4|6854.8|6852|56
1620247200000|2021-05-05 20:40:00|6860.4|6857.6|6861.4|6858.6|6861.7|6858.9|6858.3|6855.5|119
1620247500000|2021-05-05 20:45:00|6861.5|6858.7|6853.2|6850.4|6861.5|6858.7|6850.2|6847.4|134
1620247800000|2021-05-05 20:50:00|6853.3|6850.5|6852.3|6849.5|6854.7|6851.9|6848.7|6845.9|108
1620248100000|2021-05-05 20:55:00|6851.9|6849.1|6857.1|6853.1|6859.9|6853.2|6849.3|6845.6|72
1620248400000|2021-05-05 21:00:00|6857.3|6853.3|6861.7|6851.7|6861.8|6853.3|6857.3|6848.8|5
1620249000000|2021-05-05 21:10:00|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|6860.2|6850.2|0
1620249900000|2021-05-05 21:25:00|6861.6|6851.6|6861.2|6857.2|6862.2|6857.8|6859.1|6851.6|0
1620250200000|2021-05-05 21:30:00|6860.1|6857.3|6861.6|6858.8|6869.1|6861.5|6860.1|6852.2|7
1620250500000|2021-05-05 21:35:00|6867.1|6857.1|6850.5|6847.7|6869.6|6862.2|6846.6|6840.8|53
1620250800000|2021-05-05 21:40:00|6850.1|6847.3|6856.2|6846.2|6858.2|6848.2|6850|6843.7|9
1620251100000|2021-05-05 21:45:00|6855.8|6845.8|6846.2|6842.2|6856.2|6846.2|6842.5|6838|64
1620251400000|2021-05-05 21:50:00|6846|6843.2|6844.1|6841.3|6847|6844.2|6844.1|6841.3|8
1620251700000|2021-05-05 21:55:00|6844.5|6841.7|6845.2|6841.2|6847.7|6841.8|6843.1|6837.7|42
1620259200000|2021-05-06 00:00:00|6841.5|6838.7|6826.5|6823.7|6842.6|6839.8|6826.1|6823.3|393
1620259500000|2021-05-06 00:05:00|6827.5|6824.7|6832|6829.2|6832|6829.2|6825.3|6822.5|105
1620259800000|2021-05-06 00:10:00|6831.2|6828.4|6837|6834.2|6837|6834.2|6830.3|6827.5|81
1620260100000|2021-05-06 00:15:00|6836.6|6833.8|6836.9|6834.1|6840.5|6837.7|6835.4|6832.6|72
1620260400000|2021-05-06 00:20:00|6837.4|6834.6|6840.9|6838.1|6841.4|6838.6|6836.9|6834.1|51
1620260700000|2021-05-06 00:25:00|6841.4|6838.6|6833.9|6831.1|6841.4|6838.6|6832.9|6830.1|88
1620261000000|2021-05-06 00:30:00|6834.1|6831.3|6837.1|6834.3|6837.1|6834.3|6833.1|6830.3|38
1620261300000|2021-05-06 00:35:00|6836.6|6833.8|6835.9|6833.1|6837.4|6834.6|6834.4|6831.6|36
1620261600000|2021-05-06 00:40:00|6836.4|6833.6|6834|6831.2|6837.4|6834.6|6832.9|6830.1|56
1620261900000|2021-05-06 00:45:00|6833.7|6830.9|6833.9|6831.1|6833.9|6831.1|6828.9|6826.1|58
1620262200000|2021-05-06 00:50:00|6833.2|6830.4|6832.9|6830.1|6839.8|6837|6832|6829.2|104
1620262500000|2021-05-06 00:55:00|6832.2|6829.4|6829.1|6825.1|6832.9|6830.1|6825|6822.2|68
1620262800000|2021-05-06 01:00:00|6828.9|6826.1|6854.9|6852.1|6856.9|6854.1|6825|6822.2|632
1620263100000|2021-05-06 01:05:00|6855.9|6853.1|6880.6|6877.8|6881.9|6879.1|6855.9|6853.1|982
1620263400000|2021-05-06 01:10:00|6880.9|6878.1|6872.3|6869.5|6883.4|6880.6|6871.6|6868.8|374
1620263700000|2021-05-06 01:15:00|6873|6870.2|6876.9|6874.1|6877.5|6874.7|6867.1|6864.3|265
1620264000000|2021-05-06 01:20:00|6877|6874.2|6870|6867.2|6880|6877.2|6867.5|6864.7|279
1620264300000|2021-05-06 01:25:00|6869.4|6866.6|6881.7|6878.9|6884|6881.2|6869.4|6866.6|206
1620264600000|2021-05-06 01:30:00|6881.9|6879.1|6881.6|6878.8|6883.9|6881.1|6877.9|6875.1|96
1620264900000|2021-05-06 01:35:00|6881.9|6879.1|6875.9|6873.1|6885.4|6882.6|6875.2|6872.4|204
1620265200000|2021-05-06 01:40:00|6876|6873.2|6883.9|6881.1|6885.4|6882.6|6874.9|6871.1|84
1620265500000|2021-05-06 01:45:00|6884.2|6881.4|6894.9|6892.1|6897.5|6894.7|6884.2|6881.4|406
1620265800000|2021-05-06 01:50:00|6894.5|6891.7|6893.5|6890.7|6897.4|6894.6|6891.4|6888.6|191
1620266100000|2021-05-06 01:55:00|6893.3|6890.5|6896.8|6894|6897.5|6894.7|6891|6888.2|439
1620266400000|2021-05-06 02:00:00|6897.2|6894.4|6895|6892.2|6897.5|6894.7|6893.1|6890.3|400
1620266700000|2021-05-06 02:05:00|6894.1|6891.3|6888.6|6885.8|6896.5|6893.7|6887.1|6883.3|209
1620267000000|2021-05-06 02:10:00|6888.1|6885.3|6884.2|6881.4|6892.2|6889.4|6884.2|6881.4|635
1620267300000|2021-05-06 02:15:00|6885.3|6882.5|6882.7|6879.9|6885.7|6882.9|6881.6|6878.8|106
1620267600000|2021-05-06 02:20:00|6883.7|6880.9|6880.7|6877.9|6884.7|6881.9|6878.2|6875.4|146
1620267900000|2021-05-06 02:25:00|6881.2|6878.4|6883.6|6880.8|6885.9|6883.1|6880.7|6877.9|104
1620268200000|2021-05-06 02:30:00|6883.2|6880.4|6891.2|6888.4|6892.2|6889.4|6883.2|6880.4|382
1620268500000|2021-05-06 02:35:00|6889.7|6886.9|6894.6|6891.8|6896.8|6894|6886.7|6883.9|256
1620268800000|2021-05-06 02:40:00|6893.7|6890.9|6892.8|6890|6894.6|6891.8|6891.8|6889|179
1620269100000|2021-05-06 02:45:00|6892.7|6889.9|6891.8|6889|6893.8|6891|6888.7|6885.9|156
1620269400000|2021-05-06 02:50:00|6891.4|6888.6|6892.2|6889.4|6895.4|6892.6|6887.8|6885|268
1620269700000|2021-05-06 02:55:00|6891.1|6888.3|6896.8|6894|6897.8|6895|6889.8|6887|324
1620270000000|2021-05-06 03:00:00|6897.3|6894.5|6898.9|6896.1|6900.8|6898|6894.4|6891.6|261
1620270300000|2021-05-06 03:05:00|6899.3|6896.5|6903.8|6901|6905.3|6902.5|6898.9|6896.1|226
1620270600000|2021-05-06 03:10:00|6903.4|6900.6|6910.4|6907.6|6910.9|6908.1|6903.3|6900.5|314
1620270900000|2021-05-06 03:15:00|6910|6907.2|6913.4|6910.6|6913.9|6911.1|6908.4|6905.6|291
1620271200000|2021-05-06 03:20:00|6913|6910.2|6908.8|6906|6913.9|6911.1|6907.3|6904.5|146
1620271500000|2021-05-06 03:25:00|6907.7|6904.9|6912.8|6910|6913.8|6911|6907.3|6904.5|155
1620271800000|2021-05-06 03:30:00|6912.4|6909.6|6908.1|6905.3|6912.6|6909.8|6904.4|6901.6|83
1620272100000|2021-05-06 03:35:00|6908.3|6905.5|6905.3|6902.5|6908.8|6906|6904.8|6902|17
1620272400000|2021-05-06 03:40:00|6904.9|6902.1|6901.8|6899|6906.4|6903.6|6901.4|6898.6|63
1620272700000|2021-05-06 03:45:00|6901.4|6898.6|6901|6898.2|6904.2|6901.4|6900.1|6897.3|102
1620273000000|2021-05-06 03:50:00|6900.9|6898.1|6898.4|6895.6|6900.9|6898.1|6897.9|6895.1|230
1620273300000|2021-05-06 03:55:00|6898.7|6895.9|6900.4|6897.6|6903.1|6900.3|6898.7|6895.9|24
1620273600000|2021-05-06 04:00:00|6900|6897.2|6895.7|6892.9|6900.9|6898.1|6894.9|6892.1|123
1620273900000|2021-05-06 04:05:00|6896.1|6893.3|6900.2|6897.4|6900.2|6897.4|6895.2|6892.4|38
1620274200000|2021-05-06 04:10:00|6899.2|6896.4|6900.2|6897.4|6900.7|6897.9|6897.7|6894.9|56
1620274500000|2021-05-06 04:15:00|6900.4|6897.6|6899.7|6896.9|6902.1|6899.3|6899.7|6896.9|42
1620274800000|2021-05-06 04:20:00|6900.1|6897.3|6899.7|6896.9|6901.7|6898.9|6899.6|6896.8|75
1620275100000|2021-05-06 04:25:00|6900.7|6897.9|6902.7|6899.9|6905.2|6902.4|6900.7|6897.9|45
1620275400000|2021-05-06 04:30:00|6902.3|6899.5|6900.7|6897.9|6903.3|6900.5|6899.7|6896.9|43
1620275700000|2021-05-06 04:35:00|6900.3|6897.5|6899.7|6896.9|6900.7|6897.9|6899.6|6896.8|22
1620276000000|2021-05-06 04:40:00|6900.4|6897.6|6901.2|6898.4|6901.6|6898.8|6899.7|6896.9|20
1620276300000|2021-05-06 04:45:00|6901.6|6898.8|6899.6|6896.8|6902.8|6900|6899.6|6896.8|48
1620276600000|2021-05-06 04:50:00|6899.7|6896.9|6899.7|6896.9|6901.1|6898.3|6897.7|6894.9|44
1620276900000|2021-05-06 04:55:00|6900.3|6897.5|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|33
1620277200000|2021-05-06 05:00:00|6899.5|6896.7|6898.8|6896|6903|6900.2|6896.7|6893.9|106
1620277500000|2021-05-06 05:05:00|6898.7|6895.9|6900.7|6897.9|6902.7|6899.9|6898.2|6895.4|25
1620277800000|2021-05-06 05:10:00|6900.3|6897.5|6898.2|6895.4|6901|6898.2|6897.2|6894.4|20
1620278100000|2021-05-06 05:15:00|6898.7|6895.9|6898.7|6895.9|6900.7|6897.9|6897.7|6894.9|42
1620278400000|2021-05-06 05:20:00|6900.7|6897.9|6903.5|6900.7|6904.5|6901.7|6900.5|6897.7|137
1620278700000|2021-05-06 05:25:00|6903.2|6900.4|6908.1|6905.3|6909.1|6906.3|6902.2|6899.4|88
1620279000000|2021-05-06 05:30:00|6907.6|6904.8|6910.3|6907.5|6913.8|6911|6906.6|6903.8|423
1620279300000|2021-05-06 05:35:00|6910.6|6907.8|6913|6910.2|6913.6|6910.8|6907.1|6904.3|415
1620279600000|2021-05-06 05:40:00|6913.1|6910.3|6913.1|6910.3|6913.6|6910.8|6909.3|6906.5|154
1620279900000|2021-05-06 05:45:00|6913.6|6910.8|6911.1|6908.3|6913.6|6910.8|6907.6|6904.8|339
1620280200000|2021-05-06 05:50:00|6911.6|6908.8|6908|6905.2|6911.6|6908.8|6903.3|6900.5|223
1620280500000|2021-05-06 05:55:00|6908.1|6905.3|6911.1|6908.3|6913.7|6910.9|6906.6|6903.8|279
1620280800000|2021-05-06 06:00:00|6910.9|6908.1|6912.6|6909.8|6913.1|6910.3|6905.2|6902.4|238
1620281100000|2021-05-06 06:05:00|6911.6|6908.8|6908.6|6905.8|6912.1|6909.3|6906.2|6903.4|100
1620281400000|2021-05-06 06:10:00|6908.7|6905.9|6905.6|6902.8|6910.7|6907.9|6902.5|6899.7|272
1620281700000|2021-05-06 06:15:00|6908.1|6905.3|6908.6|6905.8|6909.6|6906.8|6903.2|6900.4|202
1620282000000|2021-05-06 06:20:00|6908.2|6905.4|6905.6|6902.8|6911.6|6908.8|6905.2|6902.4|95
1620282300000|2021-05-06 06:25:00|6905.7|6902.9|6906.2|6903.4|6908.7|6905.9|6904.7|6901.9|229
1620282600000|2021-05-06 06:30:00|6906.6|6903.8|6911.2|6908.4|6913.2|6910.4|6906.2|6903.4|112
1620282900000|2021-05-06 06:35:00|6911.6|6908.8|6906.1|6903.3|6913.7|6910.9|6904.7|6901.9|2133
1620283200000|2021-05-06 06:40:00|6906.2|6903.4|6904.6|6901.8|6908.6|6905.8|6902.6|6899.8|322
1620283500000|2021-05-06 06:45:00|6904.9|6902.1|6892.6|6889.8|6905.6|6902.8|6892.6|6889.8|388
1620283800000|2021-05-06 06:50:00|6892.4|6889.6|6885.8|6883|6896.5|6893.7|6882.4|6879.6|1041
1620284100000|2021-05-06 06:55:00|6886.3|6883.5|6894.3|6891.5|6894.4|6891.6|6881.9|6879.1|499
1620284400000|2021-05-06 07:00:00|6893.9|6891.1|6898.9|6896.1|6901.2|6898.4|6886.9|6884.1|480
1620284700000|2021-05-06 07:05:00|6898.8|6896|6896.8|6894|6901.2|6898.4|6894.4|6891.6|292
1620285000000|2021-05-06 07:10:00|6897.2|6894.4|6896.3|6893.5|6899.3|6896.5|6889.3|6886.5|433
1620285300000|2021-05-06 07:15:00|6895.4|6892.6|6894.4|6891.6|6897.3|6894.5|6890.3|6887.5|483
1620285600000|2021-05-06 07:20:00|6894.9|6892.1|6905.3|6902.5|6906.3|6903.5|6887.9|6885.1|656
1620285900000|2021-05-06 07:25:00|6904.9|6902.1|6915.9|6913.1|6920.8|6918|6904.9|6902.1|1416
1620286200000|2021-05-06 07:30:00|6915.5|6912.7|6919.3|6916.5|6920.4|6917.6|6913.4|6910.6|756
1620286500000|2021-05-06 07:35:00|6918.3|6915.5|6921.8|6919|6926.4|6923.6|6916.8|6914|739
1620286800000|2021-05-06 07:40:00|6921.6|6918.8|6922.9|6920.1|6924.4|6921.6|6916.9|6914.1|601
1620287100000|2021-05-06 07:45:00|6923.3|6920.5|6921.7|6918.9|6924.3|6921.5|6919.7|6916.9|257
1620287400000|2021-05-06 07:50:00|6921.4|6918.6|6915.7|6912.9|6921.7|6918.9|6913.2|6910.4|495
1620287700000|2021-05-06 07:55:00|6915.2|6912.4|6922.2|6919.4|6926.6|6923.8|6914.7|6911.9|713
1620288000000|2021-05-06 08:00:00|6922.1|6919.3|6916.1|6913.3|6925.1|6922.3|6914.1|6911.3|792
1620288300000|2021-05-06 08:05:00|6915.7|6912.9|6926.6|6923.8|6927.2|6924.4|6908.7|6905.9|806
1620288600000|2021-05-06 08:10:00|6926.2|6923.4|6923.1|6920.3|6927.1|6924.3|6919.2|6916.4|672
1620288900000|2021-05-06 08:15:00|6924.1|6921.3|6924.2|6921.4|6927.2|6924.4|6921.4|6918.6|324
1620289200000|2021-05-06 08:20:00|6924.6|6921.8|6918.7|6915.9|6925.1|6922.3|6917.2|6914.4|638
1620289500000|2021-05-06 08:25:00|6919.1|6916.3|6903.1|6900.3|6919.6|6916.8|6898.1|6895.3|5021
1620289800000|2021-05-06 08:30:00|6902.2|6899.4|6895.7|6892.9|6907.2|6904.4|6890.2|6887.4|2412
1620290100000|2021-05-06 08:35:00|6896.1|6893.3|6891.1|6888.3|6903.6|6900.8|6888.8|6886|1364
1620290400000|2021-05-06 08:40:00|6890.2|6887.4|6879.5|6876.7|6892.1|6889.3|6876.5|6873.7|2366
1620290700000|2021-05-06 08:45:00|6880.2|6877.4|6862.8|6860|6884.8|6882|6861.5|6858.7|1493
1620291000000|2021-05-06 08:50:00|6863.3|6860.5|6862.4|6859.6|6868.6|6865.8|6857.6|6854.8|1006
1620291300000|2021-05-06 08:55:00|6861.4|6858.6|6869.6|6866.8|6869.6|6866.8|6856.3|6853.5|1064
1620291600000|2021-05-06 09:00:00|6869.4|6866.6|6873.4|6870.6|6876.3|6873.5|6869.4|6866.6|816
1620291900000|2021-05-06 09:05:00|6873.3|6870.5|6879.3|6876.5|6881.3|6878.5|6867.9|6865.1|780
1620292200000|2021-05-06 09:10:00|6879.4|6876.6|6855.3|6852.5|6879.4|6876.6|6851.7|6848.9|2514
1620292500000|2021-05-06 09:15:00|6854.8|6852|6841.7|6838.9|6854.8|6852|6838.2|6835.4|1823
1620292800000|2021-05-06 09:20:00|6842.2|6839.4|6858.4|6855.6|6859.4|6856.6|6838.8|6836|1900
1620293100000|2021-05-06 09:25:00|6858.1|6855.3|6860.4|6857.6|6864|6861.2|6850.3|6847.5|2245
1620293400000|2021-05-06 09:30:00|6859.5|6856.7|6854.3|6851.5|6860.4|6857.6|6850.5|6847.7|1271
1620293700000|2021-05-06 09:35:00|6854.2|6851.4|6859.2|6856.4|6862.5|6859.7|6852.7|6849.9|384
1620294000000|2021-05-06 09:40:00|6859.5|6856.7|6861|6858.2|6861|6858.2|6853.2|6850.4|375
1620294300000|2021-05-06 09:45:00|6861.4|6858.6|6864.9|6862.1|6867.5|6864.7|6860.5|6857.7|411
1620294600000|2021-05-06 09:50:00|6864.7|6861.9|6865.2|6862.4|6865.3|6862.5|6857|6854.2|333
1620294900000|2021-05-06 09:55:00|6864.9|6862.1|6863.9|6861.1|6869.8|6867|6859.5|6856.7|649
1620295200000|2021-05-06 10:00:00|6863.4|6860.6|6866.7|6863.9|6866.7|6863.9|6852.5|6849.7|574
1620295500000|2021-05-06 10:05:00|6866.9|6864.1|6882.2|6879.4|6884.9|6882.1|6866.4|6863.6|1017
1620295800000|2021-05-06 10:10:00|6881.5|6878.7|6879|6876.2|6885.4|6882.6|6877.5|6874.7|495
1620296100000|2021-05-06 10:15:00|6878.6|6875.8|6875.4|6872.6|6880.5|6877.7|6872.5|6869.7|492
1620296400000|2021-05-06 10:20:00|6875|6872.2|6881.9|6879.1|6884.9|6882.1|6872.5|6869.7|467
1620296700000|2021-05-06 10:25:00|6881.7|6878.9|6872.9|6870.1|6882.7|6879.9|6871|6868.2|579
1620297000000|2021-05-06 10:30:00|6873|6870.2|6870.3|6867.5|6874.4|6871.6|6869.4|6866.6|366
1620297300000|2021-05-06 10:35:00|6869.8|6867|6875.3|6872.5|6877.3|6874.5|6869.3|6866.5|806
1620297600000|2021-05-06 10:40:00|6875|6872.2|6862.3|6859.5|6875|6872.2|6861.5|6858.7|646
1620297900000|2021-05-06 10:45:00|6862.5|6859.7|6854.3|6851.5|6862.5|6859.7|6852.5|6849.7|769
1620298200000|2021-05-06 10:50:00|6854.5|6851.7|6839.5|6836.7|6855.5|6852.7|6836.6|6833.8|2141
1620298500000|2021-05-06 10:55:00|6840|6837.2|6840.6|6837.8|6841.7|6838.9|6835.7|6832.9|1263
1620298800000|2021-05-06 11:00:00|6839.9|6837.1|6853.2|6850.4|6853.6|6850.8|6838.7|6835.9|1030
1620299100000|2021-05-06 11:05:00|6853.1|6850.3|6855.6|6852.8|6856.6|6853.8|6850.7|6847.9|892
1620299400000|2021-05-06 11:10:00|6855.7|6852.9|6858.6|6855.8|6861.6|6858.8|6855.6|6852.8|409
1620299700000|2021-05-06 11:15:00|6858.9|6856.1|6849.6|6846.8|6860.1|6857.3|6849.1|6846.3|438
1620300000000|2021-05-06 11:20:00|6849.2|6846.4|6856.1|6853.3|6856.6|6853.8|6847.7|6844.9|383
1620300300000|2021-05-06 11:25:00|6855.7|6852.9|6853.6|6850.8|6856.6|6853.8|6848.7|6845.9|259
1620300600000|2021-05-06 11:30:00|6853.4|6850.6|6844.1|6841.3|6854.6|6851.8|6843.6|6840.6|507
1620300900000|2021-05-06 11:35:00|6843.6|6840.8|6847.1|6844.3|6850.3|6847.5|6842.6|6839.8|376
1620301200000|2021-05-06 11:40:00|6847.4|6844.6|6855.5|6852.7|6856.9|6854.1|6845.6|6842.8|489
1620301500000|2021-05-06 11:45:00|6855.9|6853.1|6856|6853.2|6859|6856.2|6854|6851.2|158
1620301800000|2021-05-06 11:50:00|6855.9|6853.1|6850.5|6847.7|6856.5|6853.7|6846.7|6843.9|409
1620302100000|2021-05-06 11:55:00|6850.9|6848.1|6853.5|6850.7|6854|6851.2|6849.4|6846.6|182
1620302400000|2021-05-06 12:00:00|6853.4|6850.6|6851.9|6849.1|6854.9|6852.1|6850|6847.2|528
1620302700000|2021-05-06 12:05:00|6851.5|6848.7|6835.5|6832.7|6852.5|6849.7|6834.7|6831.9|793
1620303000000|2021-05-06 12:10:00|6835.7|6832.9|6837.4|6834.6|6837.4|6834.6|6822.7|6819.9|1551
1620303300000|2021-05-06 12:15:00|6837|6834.2|6835.2|6832.4|6845.9|6843.1|6834.7|6831.9|571
1620303600000|2021-05-06 12:20:00|6835.5|6832.7|6831.5|6828.7|6835.5|6832.7|6826.1|6823.3|700
1620303900000|2021-05-06 12:25:00|6831.1|6828.3|6831.9|6829.1|6836.6|6833.8|6828.1|6825.3|520
1620304200000|2021-05-06 12:30:00|6832.1|6829.3|6840.6|6837.8|6840.6|6837.8|6831.4|6828.6|261
1620304500000|2021-05-06 12:35:00|6841|6838.2|6847.5|6844.7|6850.4|6847.6|6840.6|6837.8|660
1620304800000|2021-05-06 12:40:00|6847.4|6844.6|6863.5|6860.7|6864|6861.2|6846|6843.2|848
1620305100000|2021-05-06 12:45:00|6863.4|6860.6|6865.5|6862.7|6873.5|6870.7|6861.1|6858.3|2291
1620305400000|2021-05-06 12:50:00|6865.1|6862.3|6861.3|6858.5|6870.9|6868.1|6861|6858.2|629
1620305700000|2021-05-06 12:55:00|6861.5|6858.7|6860.6|6857.8|6867.1|6864.3|6858.6|6855.8|965
1620306000000|2021-05-06 13:00:00|6861.3|6858.5|6877.1|6874.3|6879.1|6876.3|6859.6|6856.8|1173
1620306300000|2021-05-06 13:05:00|6877.6|6874.8|6858.4|6855.6|6879.5|6876.7|6854.6|6851.8|3302
1620306600000|2021-05-06 13:10:00|6858.7|6855.9|6863.7|6860.9|6868.2|6865.4|6858.4|6855.6|1220
1620306900000|2021-05-06 13:15:00|6864.1|6861.3|6871.9|6869.1|6878.9|6876.1|6863.7|6860.9|1097
1620307200000|2021-05-06 13:20:00|6871.1|6868.3|6877.2|6874.4|6879.7|6876.9|6869.7|6866.9|1095
1620307500000|2021-05-06 13:25:00|6877.4|6874.6|6871.6|6868.8|6885.2|6882.4|6870.2|6867.4|1580
1620307800000|2021-05-06 13:30:00|6872.1|6869.3|6839.6|6836.8|6874.6|6871.8|6838.5|6835.7|5039
1620308100000|2021-05-06 13:35:00|6840|6837.2|6858|6855.2|6875.2|6872.4|6837.4|6834.6|1774
1620308400000|2021-05-06 13:40:00|6857.6|6854.8|6843.8|6841|6861.8|6859|6843.4|6840.6|4829
1620308700000|2021-05-06 13:45:00|6843.9|6841.1|6840.1|6837.3|6854.1|6851.3|6838.7|6835.9|3727
1620309000000|2021-05-06 13:50:00|6839.6|6836.8|6844.6|6841.8|6853|6850.2|6836.1|6833.3|1080
1620309300000|2021-05-06 13:55:00|6845|6842.2|6838|6835.2|6845.8|6843|6834|6831.2|971
1620309600000|2021-05-06 14:00:00|6837.6|6834.8|6826|6823.2|6839|6836.2|6817.4|6814.6|2083
1620309900000|2021-05-06 14:05:00|6825.5|6822.7|6820.1|6817.3|6838.6|6835.8|6819.8|6817|2889
1620310200000|2021-05-06 14:10:00|6820.6|6817.8|6812|6809.2|6829|6826.2|6811.8|6809|2272
1620310500000|2021-05-06 14:15:00|6811.8|6809|6804.4|6801.6|6819.8|6817|6802.1|6799.3|3654
1620310800000|2021-05-06 14:20:00|6804.1|6801.3|6806.1|6803.3|6821.9|6819.1|6784.1|6781.3|6776
1620311100000|2021-05-06 14:25:00|6804.9|6802.1|6817.3|6814.5|6818.9|6816.1|6794.9|6792.1|2960
1620311400000|2021-05-06 14:30:00|6817.6|6814.8|6819|6816.2|6821.7|6818.9|6809.2|6806.4|2737
1620311700000|2021-05-06 14:35:00|6819.7|6816.9|6833.7|6830.9|6834.5|6831.7|6817.7|6814.9|1522
1620312000000|2021-05-06 14:40:00|6834|6831.2|6848.8|6846|6850.7|6847.9|6830.2|6827.4|2032
1620312300000|2021-05-06 14:45:00|6848.9|6846.1|6836.6|6833.8|6856.3|6853.5|6834.8|6832|1730
1620312600000|2021-05-06 14:50:00|6837|6834.2|6845.6|6842.8|6849.6|6846.8|6834.9|6832.1|1453
1620312900000|2021-05-06 14:55:00|6845.8|6843|6833.3|6830.5|6848.5|6845.7|6831.9|6829.1|2041
1620313200000|2021-05-06 15:00:00|6833.6|6830.8|6830.9|6828.1|6839.9|6837.1|6825.4|6822.6|1145
1620313500000|2021-05-06 15:05:00|6831.4|6828.6|6831.8|6829|6834.1|6831.3|6823.9|6821.1|2028
1620313800000|2021-05-06 15:10:00|6832.1|6829.3|6833.6|6830.8|6842.6|6839.8|6832.1|6829.3|1736
1620314100000|2021-05-06 15:15:00|6834|6831.2|6829.6|6826.8|6834.3|6831.5|6827.1|6824.3|963
1620314400000|2021-05-06 15:20:00|6830|6827.2|6831.6|6828.8|6837.5|6834.7|6829.3|6826.5|1350
1620314700000|2021-05-06 15:25:00|6832.1|6829.3|6848.8|6846|6850.2|6847.4|6831.8|6829|5147
1620315000000|2021-05-06 15:30:00|6848.5|6845.7|6854.3|6851.5|6855.2|6852.4|6841.2|6838.4|4016
1620315300000|2021-05-06 15:35:00|6853.8|6851|6853.3|6850.5|6853.8|6851|6848.3|6845.5|1278
1620315600000|2021-05-06 15:40:00|6853.2|6850.4|6850|6847.2|6853.3|6850.5|6845.8|6843|2130
1620315900000|2021-05-06 15:45:00|6850.3|6847.5|6852.8|6850|6856.7|6853.9|6843.5|6840.7|777
1620316200000|2021-05-06 15:50:00|6853.3|6850.5|6853.8|6851|6857.3|6854.5|6851.3|6848.5|1572
1620316500000|2021-05-06 15:55:00|6853.4|6850.6|6853.3|6850.5|6856.3|6853.5|6848.9|6846.1|1605
1620316800000|2021-05-06 16:00:00|6853.7|6850.9|6844.9|6842.1|6857.3|6854.5|6843.4|6840.6|1154
1620317100000|2021-05-06 16:05:00|6845.3|6842.5|6843.3|6840.5|6845.4|6842.6|6839.4|6836.6|1347
1620317400000|2021-05-06 16:10:00|6842.9|6840.1|6825.9|6823.1|6844.5|6841.5|6824.6|6821.8|1522
1620317700000|2021-05-06 16:15:00|6823.3|6820.5|6816.6|6813.8|6825.3|6822.5|6813.1|6808.5|1133
1620318000000|2021-05-06 16:20:00|6816.4|6813.6|6822.6|6819.8|6825.3|6822.5|6809.4|6806.6|2922
1620318300000|2021-05-06 16:25:00|6821.4|6818.6|6818.8|6816|6824.3|6821.5|6814.4|6811.6|1348
1620318600000|2021-05-06 16:30:00|6818.9|6816.1|6799.4|6796.6|6819.3|6816.5|6799.4|6796.6|1390
1620318900000|2021-05-06 16:35:00|6800.1|6797.3|6800.8|6798|6802.6|6799.8|6798.1|6795.3|1444
1620319200000|2021-05-06 16:40:00|6800.4|6797.6|6799.1|6796.3|6804.1|6801.3|6796.3|6793.5|2540
1620319500000|2021-05-06 16:45:00|6799.3|6796.5|6799.5|6796.7|6800.5|6797.7|6794.4|6791.6|874
1620319800000|2021-05-06 16:50:00|6799.2|6796.4|6804|6801.2|6804|6801.2|6794.2|6791.4|940
1620320100000|2021-05-06 16:55:00|6803.7|6800.9|6823.2|6820.4|6824.4|6821.6|6803.4|6800.6|2043
1620320400000|2021-05-06 17:00:00|6822.9|6820.1|6820.7|6817.9|6825.2|6822.4|6816.4|6813.6|1315
1620320700000|2021-05-06 17:05:00|6820.9|6818.1|6827.9|6825.1|6828.9|6826.1|6820.4|6817.6|798
1620321000000|2021-05-06 17:10:00|6827.5|6824.7|6832.2|6829.4|6833.4|6830.6|6824.2|6821.4|488
1620321300000|2021-05-06 17:15:00|6832.4|6829.6|6836.9|6834.1|6837.5|6834.7|6829.4|6826.6|1592
1620321600000|2021-05-06 17:20:00|6836.5|6833.7|6834.5|6831.7|6837.5|6834.7|6832.5|6829.7|1063
1620321900000|2021-05-06 17:25:00|6835.4|6832.6|6834.9|6832.1|6837.4|6834.6|6831.2|6828.4|1118
1620322200000|2021-05-06 17:30:00|6835.2|6832.4|6831.9|6829.1|6837.4|6834.6|6830.9|6828.1|707
1620322500000|2021-05-06 17:35:00|6831.5|6828.7|6832.3|6829.5|6839.4|6836.6|6831.4|6828.6|832
1620322800000|2021-05-06 17:40:00|6832.7|6829.9|6824.8|6822|6833.2|6830.4|6824.8|6822|992
1620323100000|2021-05-06 17:45:00|6824.3|6821.5|6810.8|6808|6824.3|6821.5|6809.3|6806.5|1222
1620323400000|2021-05-06 17:50:00|6810.5|6807.7|6813.3|6810.5|6819.2|6816.4|6809.3|6806.5|741
1620323700000|2021-05-06 17:55:00|6813.2|6810.4|6810.2|6807.4|6814.8|6812|6807.2|6804.4|1388
1620324000000|2021-05-06 18:00:00|6809.3|6806.5|6805.8|6803|6809.7|6806.9|6801.5|6798.7|1006
1620324300000|2021-05-06 18:05:00|6806.2|6803.4|6810.2|6807.4|6814.9|6812.1|6801.2|6798.4|1822
1620324600000|2021-05-06 18:10:00|6810.9|6808.1|6804.8|6802|6811.2|6808.4|6798.7|6795.9|1178
1620324900000|2021-05-06 18:15:00|6804.5|6801.7|6807|6804.2|6809.3|6806.5|6796|6793.2|2432
1620325200000|2021-05-06 18:20:00|6806.8|6804|6793.7|6790.9|6807.3|6804.5|6788.7|6785.9|3532
1620325500000|2021-05-06 18:25:00|6793.6|6790.8|6798.7|6795.9|6805.6|6802.8|6791.6|6788.8|10389
1620325800000|2021-05-06 18:30:00|6799.1|6796.3|6801.4|6798.6|6810.8|6808|6796.1|6793.3|2892
1620326100000|2021-05-06 18:35:00|6801.7|6798.9|6798.4|6795.6|6801.7|6798.9|6797.7|6794.9|767
1620326400000|2021-05-06 18:40:00|6798.1|6795.3|6803.7|6800.9|6804.3|6801.5|6796.9|6794.1|319
1620326700000|2021-05-06 18:45:00|6804.3|6801.5|6808.7|6805.9|6810.7|6807.9|6804.3|6801.5|453
1620327000000|2021-05-06 18:50:00|6809.6|6806.8|6813.6|6810.8|6813.8|6811|6807.7|6804.9|512
1620327300000|2021-05-06 18:55:00|6813.7|6810.9|6808.6|6805.8|6815.6|6812.8|6807.7|6804.9|527
1620327600000|2021-05-06 19:00:00|6808.8|6806|6804|6801.2|6809.6|6806.8|6803.3|6800.5|203
1620327900000|2021-05-06 19:05:00|6803.7|6800.9|6802.7|6799.9|6808|6805.2|6801.3|6798.5|220
1620328200000|2021-05-06 19:10:00|6802.3|6799.5|6803.8|6801|6805.8|6803|6801.8|6799|75
1620328500000|2021-05-06 19:15:00|6803.7|6800.9|6804.7|6801.9|6804.7|6801.9|6801.3|6798.5|73
1620328800000|2021-05-06 19:20:00|6804.3|6801.5|6807.7|6804.9|6807.7|6804.9|6802.7|6799.9|88
1620329100000|2021-05-06 19:25:00|6807.3|6804.5|6809.8|6807|6810.7|6807.9|6805.3|6802.5|194
1620329400000|2021-05-06 19:30:00|6809.7|6806.9|6808.3|6805.5|6809.7|6806.9|6807.8|6805|87
1620329700000|2021-05-06 19:35:00|6808.7|6805.9|6806.8|6804|6812.7|6809.9|6806.3|6803.5|237
1620330000000|2021-05-06 19:40:00|6807.5|6804.7|6810.7|6807.9|6810.7|6807.9|6805.3|6802.5|71
1620330300000|2021-05-06 19:45:00|6810.5|6807.7|6809.6|6806.8|6813.2|6810.4|6807.8|6805|291
1620330600000|2021-05-06 19:50:00|6809.3|6806.5|6810.3|6807.5|6811.6|6808.8|6808.8|6806|69
1620330900000|2021-05-06 19:55:00|6810.6|6807.8|6812|6809.2|6813.5|6810.7|6808.8|6806|192
1620331200000|2021-05-06 20:00:00|6812.3|6809.5|6812.3|6809.5|6816.6|6813.8|6811.8|6809|250
1620331500000|2021-05-06 20:05:00|6812.6|6809.8|6813.6|6810.8|6814.6|6811.8|6811.3|6808.5|37
1620331800000|2021-05-06 20:10:00|6814.6|6811.8|6812.6|6809.8|6815.6|6812.8|6812.6|6809.8|79
1620332100000|2021-05-06 20:15:00|6812.9|6810.1|6813.6|6810.8|6814.3|6811.5|6812.9|6810.1|46
1620332400000|2021-05-06 20:20:00|6813.8|6811|6813.6|6810.8|6815.6|6812.8|6813.6|6810.8|61
1620332700000|2021-05-06 20:25:00|6813.5|6810.7|6814.6|6811.8|6816|6813.2|6812.8|6810|91
1620333000000|2021-05-06 20:30:00|6813.8|6811|6820.1|6817.3|6820.6|6817.8|6812.8|6810|141
1620333300000|2021-05-06 20:35:00|6820.5|6817.7|6817.6|6814.8|6820.5|6817.7|6815.7|6812.9|130
1620333600000|2021-05-06 20:40:00|6818|6815.2|6820.6|6817.8|6820.6|6817.8|6818|6815.2|86
1620333900000|2021-05-06 20:45:00|6820.7|6817.9|6816.6|6813.8|6824|6821.2|6815|6812.2|184
1620334200000|2021-05-06 20:50:00|6816.2|6813.4|6817.1|6814.3|6819.6|6816.8|6816|6813.2|55
1620334500000|2021-05-06 20:55:00|6817.4|6814.6|6813.3|6809.3|6819.6|6816.8|6813.3|6806.7|115
1620334800000|2021-05-06 21:00:00|6816.7|6806.7|6819.3|6809.3|6819.7|6809.7|6816.7|6806.7|0
1620335100000|2021-05-06 21:05:00|6818.7|6808.7|6818.5|6808.5|6819.5|6809.5|6818.2|6808.2|0
1620335400000|2021-05-06 21:10:00|6819.5|6809.5|6819|6815|6819.7|6815.5|6817.3|6807.3|3
1620335700000|2021-05-06 21:15:00|6819.2|6815.2|6821.3|6811.3|6821.3|6815.2|6819|6811.3|3
1620336000000|2021-05-06 21:20:00|6820.8|6810.8|6819.3|6809.3|6820.8|6810.8|6819.2|6809.2|0
1620336600000|2021-05-06 21:30:00|6819.7|6809.7|6817.2|6807.2|6819.8|6809.8|6817.2|6807.2|4
1620336900000|2021-05-06 21:35:00|6817.5|6807.5|6819.8|6809.8|6820.2|6810.2|6817.5|6807.5|7
1620337200000|2021-05-06 21:40:00|||||||||3
1620337500000|2021-05-06 21:45:00|||||||||6
1620337800000|2021-05-06 21:50:00|||||||||2
1620338100000|2021-05-06 21:55:00|6820.1|6810.1|6821.6|6811.6|6821.6|6816.2|6819|6810.1|4
1620345600000|2021-05-07 00:00:00|6817.9|6815.1|6812.4|6809.6|6821.2|6818.1|6812.1|6809.3|199
1620345900000|2021-05-07 00:05:00|6812.1|6809.3|6809.9|6807.1|6814.3|6811.5|6809.4|6806.6|123
1620346200000|2021-05-07 00:10:00|6810.1|6807.3|6813.4|6810.6|6813.4|6810.6|6808.8|6806|52
1620346500000|2021-05-07 00:15:00|6813.1|6810.3|6811.9|6809.1|6813.1|6810.3|6808.9|6806.1|37
1620346800000|2021-05-07 00:20:00|6811|6808.2|6810|6807.2|6812.9|6810.1|6810|6807|19
1620347100000|2021-05-07 00:25:00|6810.8|6808|6815.4|6812.6|6815.4|6812.6|6810.8|6808|13
1620347400000|2021-05-07 00:30:00|6814.3|6811.5|6816.4|6813.6|6819.2|6816.4|6813.5|6810.7|77
1620347700000|2021-05-07 00:35:00|6816|6813.2|6814.5|6811.7|6816.4|6813.6|6814.5|6811.7|29
1620348000000|2021-05-07 00:40:00|6813.9|6811.1|6813.9|6811.1|6816|6813.2|6811|6808.1|26
1620348300000|2021-05-07 00:45:00|6814.7|6811.9|6811.1|6807.1|6816.4|6813.6|6808|6805.1|18
1620348600000|2021-05-07 00:50:00|6810|6807.2|6808.9|6806.1|6810.4|6807.6|6808.9|6805.1|15
1620348900000|2021-05-07 00:55:00|6808.4|6805.6|6809|6806.2|6811.1|6808.1|6806|6803.2|16
1620349200000|2021-05-07 01:00:00|6808.7|6805.9|6798.9|6796.1|6812.9|6810.1|6795.9|6793.1|278
1620349500000|2021-05-07 01:05:00|6799.9|6797.1|6796.1|6793.3|6802|6799.2|6795.5|6792.7|57
1620349800000|2021-05-07 01:10:00|6796|6793.2|6796.9|6794.1|6800.9|6798.1|6794|6791.2|144
1620350100000|2021-05-07 01:15:00|6797|6794.2|6798.3|6795.5|6800.4|6797.6|6795|6792.2|84
1620350400000|2021-05-07 01:20:00|6798|6795.2|6792.7|6789.9|6798.8|6796|6790.6|6787.8|93
1620350700000|2021-05-07 01:25:00|6792.8|6790|6790.3|6787.5|6794.3|6791.5|6787.5|6784.7|171
1620351000000|2021-05-07 01:30:00|6790|6787.2|6793.8|6791|6794.7|6791.9|6788.3|6785.5|113
1620351300000|2021-05-07 01:35:00|6793.3|6790.5|6794.8|6792|6798.3|6795.5|6792.3|6789.5|97
1620351600000|2021-05-07 01:40:00|6795.5|6792.7|6801.8|6799|6802.8|6800|6795.5|6792.7|48
1620351900000|2021-05-07 01:45:00|6801.7|6798.9|6803|6800.2|6803.3|6800.5|6799.5|6796.7|54
1620352200000|2021-05-07 01:50:00|6803.3|6800.5|6805.8|6803|6811.8|6809|6803.3|6800.5|118
1620352500000|2021-05-07 01:55:00|6806|6803.2|6808.3|6805.5|6809.3|6806.5|6804|6801.2|69
1620352800000|2021-05-07 02:00:00|6808|6805.2|6806|6803.2|6811.8|6809|6806|6803.2|46
1620353100000|2021-05-07 02:05:00|6805.8|6803|6802.1|6799.3|6806|6803.2|6799.2|6796.4|2623
1620353400000|2021-05-07 02:10:00|6801.9|6799.1|6802.4|6799.6|6803.6|6800.8|6798.1|6795.3|93
1620353700000|2021-05-07 02:15:00|6802.6|6799.8|6802.6|6799.8|6803.1|6800.3|6799.6|6796.8|51
1620354000000|2021-05-07 02:20:00|6802.1|6799.3|6798.7|6795.9|6805.8|6803|6798.7|6795.9|53
1620354300000|2021-05-07 02:25:00|6798.6|6795.8|6798.1|6795.3|6798.6|6795.8|6795.2|6792.4|82
1620354600000|2021-05-07 02:30:00|6797.6|6794.8|6798.4|6795.6|6801.6|6798.8|6797.6|6794.8|48
1620354900000|2021-05-07 02:35:00|6798.6|6795.8|6808.1|6805.3|6808.1|6805.3|6795.6|6792.8|60
1620355200000|2021-05-07 02:40:00|6808.4|6805.6|6816.6|6813.8|6817.6|6814.8|6806.1|6803.3|90
1620355500000|2021-05-07 02:45:00|6816.2|6813.4|6817.6|6814.8|6818.6|6815.8|6813.6|6810.8|139
1620355800000|2021-05-07 02:50:00|6817.4|6814.6|6817.6|6814.8|6818.1|6815.3|6814.2|6811.4|28
1620356100000|2021-05-07 02:55:00|6817.2|6814.4|6819.1|6816.3|6821.6|6818.8|6815.1|6812.3|120
1620356400000|2021-05-07 03:00:00|6818.6|6815.8|6822.5|6819.7|6827.5|6824.7|6818.2|6815.4|210
1620356700000|2021-05-07 03:05:00|6822.9|6820.1|6828.2|6825.4|6828.5|6825.7|6822|6819.2|98
1620357000000|2021-05-07 03:10:00|6828.5|6825.7|6829|6826.2|6831.7|6828.4|6824.5|6821.7|329
1620357300000|2021-05-07 03:15:00|6829.4|6826.6|6829.2|6826.4|6831.7|6828.9|6826.2|6823.4|105
1620357600000|2021-05-07 03:20:00|6829.5|6826.7|6832.5|6829.7|6833.5|6830.7|6827.8|6825|148
1620357900000|2021-05-07 03:25:00|6832.7|6829.9|6835|6832.2|6836.4|6833.6|6832.2|6829.4|244
1620358200000|2021-05-07 03:30:00|6834.7|6831.9|6836.5|6833.7|6837.4|6834.6|6834.5|6831.7|105
1620358500000|2021-05-07 03:35:00|6836.4|6833.6|6837.5|6834.7|6838.5|6835.7|6836.4|6833.6|87
1620358800000|2021-05-07 03:40:00|6837.2|6834.4|6836.5|6833.7|6838.5|6835.7|6836.4|6833.6|137
1620359100000|2021-05-07 03:45:00|6837.2|6834.4|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|31
1620359400000|2021-05-07 03:50:00|6837|6834.2|6836.5|6833.7|6838.5|6835.7|6836.5|6833.7|23
1620359700000|2021-05-07 03:55:00|6837.1|6834.3|6840.1|6837.3|6840.5|6837.7|6837.1|6834.3|84
1620360000000|2021-05-07 04:00:00|6839.6|6836.8|6841.8|6839|6841.8|6839|6838.5|6835.7|44
1620360300000|2021-05-07 04:05:00|6842.3|6839.5|6844.5|6841.7|6844.5|6841.7|6841.5|6838.7|41
1620360600000|2021-05-07 04:10:00|6844.3|6841.5|6847.8|6845|6850.2|6847.4|6842|6839.2|602
1620360900000|2021-05-07 04:15:00|6847.5|6844.7|6847.5|6844.7|6848.7|6845.9|6845.8|6843|34
1620361200000|2021-05-07 04:20:00|6847.2|6844.4|6845.2|6842.4|6848|6845.2|6845.2|6842.4|93
1620361500000|2021-05-07 04:25:00|6843.8|6841|6843.7|6840.9|6846.5|6843.7|6842.3|6839.5|107
1620361800000|2021-05-07 04:30:00|6844|6841.2|6844.3|6841.5|6847.5|6844.7|6844|6841.2|44
1620362100000|2021-05-07 04:35:00|6844.2|6841.4|6846.2|6843.4|6846.2|6843.4|6843.8|6841|26
1620362400000|2021-05-07 04:40:00|6845.7|6842.9|6844.8|6842|6845.7|6842.9|6843.7|6840.9|16
1620362700000|2021-05-07 04:45:00|6844.7|6841.9|6843.2|6840.4|6845.2|6842.4|6843.2|6840.4|19
1620363000000|2021-05-07 04:50:00|6842.7|6839.9|6845.7|6842.9|6845.7|6842.9|6842.2|6839.4|29
1620363300000|2021-05-07 04:55:00|6846.2|6843.4|6845.7|6842.9|6847.5|6844.7|6843.8|6841|37
1620363600000|2021-05-07 05:00:00|6846|6843.2|6840.3|6837.5|6846.5|6843.7|6840.3|6837.5|31
1620363900000|2021-05-07 05:05:00|6839.9|6837.1|6840.5|6837.7|6843.5|6840.7|6839.1|6836.3|25
1620364200000|2021-05-07 05:10:00|6840.6|6837.8|6840.6|6837.8|6841.6|6838.8|6839.1|6836.3|16
1620364500000|2021-05-07 05:15:00|6841|6838.2|6843.6|6840.8|6844.1|6841.3|6839.1|6836.3|27
1620364800000|2021-05-07 05:20:00|6844.1|6841.3|6842.6|6839.8|6845.5|6842.7|6842.6|6839.8|46
1620365100000|2021-05-07 05:25:00|6843|6840.2|6841.8|6839|6845.5|6842.7|6841.8|6839|117
1620365400000|2021-05-07 05:30:00|6841.6|6838.8|6844|6841.2|6847.1|6844.3|6839.6|6836.8|94
1620365700000|2021-05-07 05:35:00|6844.1|6841.3|6853.8|6851|6855.1|6852.3|6841.8|6839|328
1620366000000|2021-05-07 05:40:00|6854.1|6851.3|6851.6|6848.8|6855|6852.2|6850.6|6847.8|67
1620366300000|2021-05-07 05:45:00|6851.3|6848.5|6844.1|6841.3|6853.6|6850.8|6843.3|6840.5|155
1620366600000|2021-05-07 05:50:00|6845.1|6842.3|6834.6|6831.8|6845.6|6842.8|6831.2|6828.4|283
1620366900000|2021-05-07 05:55:00|6835.1|6832.3|6839.7|6836.9|6841.4|6838.6|6835.1|6832.3|203
1620367200000|2021-05-07 06:00:00|6840.4|6837.6|6833.2|6830.4|6841.1|6838.3|6831.7|6828.9|64
1620367500000|2021-05-07 06:05:00|6833.6|6830.8|6837.7|6834.9|6839.4|6836.6|6833.2|6830.4|49
1620367800000|2021-05-07 06:10:00|6838.2|6835.4|6829|6826.2|6839.4|6836.6|6828.4|6825.6|56
1620368100000|2021-05-07 06:15:00|6828.9|6826.1|6832.4|6829.6|6833.6|6830.8|6826.9|6824.1|73
1620368400000|2021-05-07 06:20:00|6832.2|6829.4|6839.1|6836.3|6839.1|6836.3|6831|6828.2|125
1620368700000|2021-05-07 06:25:00|6839.2|6836.4|6832.7|6829.9|6840.4|6837.6|6831.4|6828.6|50
1620369000000|2021-05-07 06:30:00|6833.1|6830.3|6842.9|6840.1|6844.2|6841.4|6833.1|6830.3|101
1620369300000|2021-05-07 06:35:00|6843.2|6840.4|6837.4|6834.6|6843.7|6840.9|6835.1|6832.3|90
1620369600000|2021-05-07 06:40:00|6837|6834.2|6835.7|6832.9|6839.1|6836.3|6834.4|6831.6|113
1620369900000|2021-05-07 06:45:00|6835.4|6832.6|6839.7|6836.9|6840.4|6837.6|6833.2|6830.4|355
1620370200000|2021-05-07 06:50:00|6839.3|6836.5|6847.3|6844.5|6848.2|6845.4|6837.7|6834.9|378
1620370500000|2021-05-07 06:55:00|6846.8|6844|6849.3|6846.5|6850.3|6847.5|6845|6842.2|253
1620370800000|2021-05-07 07:00:00|6849|6846.2|6833.3|6830.5|6849|6846.2|6832.3|6829.5|412
1620371100000|2021-05-07 07:05:00|6833.7|6830.9|6820.8|6818|6833.7|6830.9|6819.8|6817|470
1620371400000|2021-05-07 07:10:00|6821.2|6818.4|6815.2|6812.4|6821.2|6818.4|6813.3|6810.5|596
1620371700000|2021-05-07 07:15:00|6815.3|6812.5|6815.2|6812.4|6817.5|6814.7|6809.8|6807|747
1620372000000|2021-05-07 07:20:00|6815.3|6812.5|6817.3|6814.5|6819.5|6816.7|6811.3|6808.5|310
1620372300000|2021-05-07 07:25:00|6817|6814.2|6814.3|6811.5|6817.3|6814.5|6811.2|6808.4|169
1620372600000|2021-05-07 07:30:00|6814.5|6811.7|6815.3|6812.5|6815.5|6812.7|6809.3|6806.5|434
1620372900000|2021-05-07 07:35:00|6815|6812.2|6823.2|6820.4|6823.8|6821|6808.3|6805.5|1167
1620373200000|2021-05-07 07:40:00|6822.8|6820|6821.7|6818.9|6825.3|6822.5|6818.3|6815.5|316
1620373500000|2021-05-07 07:45:00|6821.3|6818.5|6811.8|6809|6821.3|6818.5|6809.4|6806.6|585
1620373800000|2021-05-07 07:50:00|6811.9|6809.1|6806.6|6803.8|6814.9|6812|6806.4|6803.6|664
1620374100000|2021-05-07 07:55:00|6806.9|6804.1|6805.1|6802.3|6812.9|6810.1|6803.4|6800.6|631
1620374400000|2021-05-07 08:00:00|6804.9|6802.1|6788.4|6785.6|6806.4|6803.6|6787.3|6784.5|1598
1620374700000|2021-05-07 08:05:00|6788.8|6786|6798.6|6795.8|6798.9|6796.1|6785.4|6782.6|1588
1620375000000|2021-05-07 08:10:00|6798.8|6796|6801.8|6799|6804.6|6801.8|6796.4|6793.6|582
1620375300000|2021-05-07 08:15:00|6801.9|6799.1|6795.8|6793|6803.3|6800.5|6794.3|6791.5|617
1620375600000|2021-05-07 08:20:00|6795.4|6792.6|6791.9|6789.1|6802.8|6800|6790.4|6787.6|971
1620375900000|2021-05-07 08:25:00|6792.3|6789.5|6786.4|6783.6|6794.3|6791.5|6777.4|6774.6|5493
1620376200000|2021-05-07 08:30:00|6785|6782.2|6795.1|6792.3|6801|6798.2|6781.4|6778.6|3654
1620376500000|2021-05-07 08:35:00|6795|6792.2|6792.6|6789.8|6798.1|6795.3|6792.1|6789.3|588
1620376800000|2021-05-07 08:40:00|6792.1|6789.3|6795.1|6792.3|6795.9|6793.1|6791|6788.2|654
1620377100000|2021-05-07 08:45:00|6794.9|6792.1|6795.1|6792.3|6799.1|6796.3|6794.1|6791.3|476
1620377400000|2021-05-07 08:50:00|6795.4|6792.6|6796.1|6793.3|6800.6|6797.8|6794.1|6791.3|817
1620377700000|2021-05-07 08:55:00|6796.6|6793.8|6800.1|6797.3|6801.2|6798.4|6794.1|6791.3|837
1620378000000|2021-05-07 09:00:00|6799.9|6797.1|6797.8|6795|6800.1|6797.3|6795.8|6793|478
1620378300000|2021-05-07 09:05:00|6796.6|6793.8|6796.6|6793.8|6797.4|6794.6|6792.1|6789.3|501
1620378600000|2021-05-07 09:10:00|6796.4|6793.6|6799.6|6796.8|6801.9|6799.1|6796.4|6793.6|210
1620378900000|2021-05-07 09:15:00|6799.1|6796.3|6797.4|6794.6|6800.9|6798.1|6794.4|6791.6|167
1620379200000|2021-05-07 09:20:00|6796.2|6793.4|6789.4|6786.6|6797.4|6794.6|6789.4|6786.6|1425
1620379500000|2021-05-07 09:25:00|6789.7|6786.9|6778.9|6776.1|6792.2|6789.4|6771.9|6769.1|1392
1620379800000|2021-05-07 09:30:00|6778.4|6775.6|6787.2|6784.4|6788.2|6785.4|6777.4|6774.6|802
1620380100000|2021-05-07 09:35:00|6787.4|6784.6|6788.2|6785.4|6789.4|6786.6|6785.9|6783.1|186
1620380400000|2021-05-07 09:40:00|6787.8|6785|6785.2|6782.4|6790.3|6787.5|6784.2|6781.4|329
1620380700000|2021-05-07 09:45:00|6785.3|6782.5|6784.3|6781.5|6787.2|6784.4|6781.5|6778.7|852
1620381000000|2021-05-07 09:50:00|6784|6781.2|6789.8|6787|6790.3|6787.5|6783.3|6780.5|391
1620381300000|2021-05-07 09:55:00|6790.3|6787.5|6788.8|6786|6793.3|6790.5|6786.5|6783.7|564
1620381600000|2021-05-07 10:00:00|6788.5|6785.7|6788.5|6785.7|6789.5|6786.7|6782.5|6779.7|628
1620381900000|2021-05-07 10:05:00|6788.8|6786|6790.5|6787.7|6794.8|6792|6788.3|6785.5|769
1620382200000|2021-05-07 10:10:00|6790.8|6788|6789.1|6786.3|6790.8|6788|6787.5|6784.7|262
1620382500000|2021-05-07 10:15:00|6789|6786.2|6793.3|6790.5|6793.5|6790.7|6785.6|6782.8|387
1620382800000|2021-05-07 10:20:00|6793.5|6790.7|6799.8|6797|6800.3|6797.5|6792|6789.2|412
1620383100000|2021-05-07 10:25:00|6800.3|6797.5|6796|6793.2|6800.3|6797.5|6793.5|6790.7|660
1620383400000|2021-05-07 10:30:00|6796.3|6793.5|6792.8|6790|6796.3|6793.5|6792.3|6789.5|201
1620383700000|2021-05-07 10:35:00|6793.3|6790.5|6799.3|6796.5|6800|6797.2|6793.3|6790.5|205
1620384000000|2021-05-07 10:40:00|6799.8|6797|6808.1|6805.3|6810.1|6807.3|6795.3|6792.5|744
1620384300000|2021-05-07 10:45:00|6807.8|6805|6813.6|6810.8|6816|6813.2|6807.3|6804.5|873
1620384600000|2021-05-07 10:50:00|6814|6811.2|6814|6811.2|6815.6|6812.8|6813.1|6810.3|287
1620384900000|2021-05-07 10:55:00|6814.3|6811.5|6807.1|6804.3|6816|6813.2|6804.3|6801.5|410
1620385200000|2021-05-07 11:00:00|6806.6|6803.8|6800.3|6797.5|6808.8|6806|6799.6|6796.8|873
1620385500000|2021-05-07 11:05:00|6801.4|6798.6|6803.1|6800.3|6806|6803.2|6800.4|6797.6|420
1620385800000|2021-05-07 11:10:00|6803.3|6800.5|6812|6809.2|6814|6811.2|6802.6|6799.8|505
1620386100000|2021-05-07 11:15:00|6811.5|6808.7|6811|6808.2|6812.5|6809.7|6809|6806.2|119
1620386400000|2021-05-07 11:20:00|6810.6|6807.8|6810|6807.2|6811.5|6808.7|6809.1|6806.3|120
1620386700000|2021-05-07 11:25:00|6810.3|6807.5|6806.6|6803.8|6811.1|6808.3|6806.3|6803.5|156
1620387000000|2021-05-07 11:30:00|6806.3|6803.5|6805.2|6802.4|6811.1|6808.3|6805.2|6802.4|304
1620387300000|2021-05-07 11:35:00|6805.7|6802.9|6789.2|6786.4|6806.2|6803.4|6789.2|6786.4|558
1620387600000|2021-05-07 11:40:00|6788.2|6785.4|6791.2|6788.4|6792.7|6789.9|6787.2|6784.4|493
1620387900000|2021-05-07 11:45:00|6792.1|6789.3|6792.1|6789.3|6792.2|6789.4|6786.6|6783.8|557
1620388200000|2021-05-07 11:50:00|6792.2|6789.4|6784.1|6781.3|6792.6|6789.8|6783.2|6780.4|200
1620388500000|2021-05-07 11:55:00|6783.7|6780.9|6784.9|6782.1|6787.2|6784.4|6782.2|6779.4|280
1620388800000|2021-05-07 12:00:00|6784.5|6781.7|6787.6|6784.8|6787.6|6784.8|6777.4|6774.6|498
1620389100000|2021-05-07 12:05:00|6787.7|6784.9|6786.1|6783.3|6789.2|6786.4|6783.2|6780.4|216
1620389400000|2021-05-07 12:10:00|6785.4|6782.6|6766.4|6763.6|6785.7|6782.9|6760.4|6757.6|1947
1620389700000|2021-05-07 12:15:00|6766.7|6763.9|6760.4|6757.6|6767.2|6764.4|6756.2|6753.4|1178
1620390000000|2021-05-07 12:20:00|6760.2|6757.4|6765.4|6762.6|6768.4|6765.6|6756.4|6753.6|649
1620390300000|2021-05-07 12:25:00|6765.5|6762.7|6774.7|6771.9|6778.7|6775.9|6765|6762.2|1355
1620390600000|2021-05-07 12:30:00|6774.4|6771.6|6768.9|6766.1|6779.7|6776.9|6762.5|6759.7|2497
1620390900000|2021-05-07 12:35:00|6768.7|6765.9|6767.8|6765|6780.7|6777.9|6764.9|6762.1|1160
1620391200000|2021-05-07 12:40:00|6767.3|6764.5|6746.8|6744|6771.7|6768.9|6741.3|6738.5|2404
1620391500000|2021-05-07 12:45:00|6746.5|6743.7|6751.2|6748.4|6753.2|6750.4|6730.3|6727.5|2857
1620391800000|2021-05-07 12:50:00|6751.5|6748.7|6758|6755.2|6761.7|6758.9|6751.5|6748.7|1265
1620392100000|2021-05-07 12:55:00|6757.8|6755|6755.8|6753|6764.3|6761.5|6749.3|6746.5|710
1620392400000|2021-05-07 13:00:00|6756|6753.2|6765.3|6762.5|6781.7|6778.9|6751.3|6748.5|1808
1620392700000|2021-05-07 13:05:00|6765.7|6762.9|6731.5|6728.7|6769.9|6767.1|6731.5|6728.7|1928
1620393000000|2021-05-07 13:10:00|6731.6|6728.8|6755.8|6753|6756.5|6753.7|6730.5|6727.7|2847
1620393300000|2021-05-07 13:15:00|6755.5|6752.7|6775.3|6772.5|6778.1|6775.3|6753|6750.2|2631
1620393600000|2021-05-07 13:20:00|6774.6|6771.8|6756|6753.2|6777.6|6774.8|6753.3|6750.5|1395
1620393900000|2021-05-07 13:25:00|6755.6|6752.8|6757.6|6754.8|6763|6760.2|6748.6|6745.8|1530
1620394200000|2021-05-07 13:30:00|6757.5|6754.7|6749.6|6746.8|6758.5|6755.7|6738.6|6735.8|1320
1620394500000|2021-05-07 13:35:00|6750|6747.2|6775.6|6772.8|6779.1|6776.3|6749.6|6746.8|1455
1620394800000|2021-05-07 13:40:00|6776.1|6773.3|6797.6|6794.8|6800.6|6797.8|6776.1|6773.3|3195
1620395100000|2021-05-07 13:45:00|6797.8|6795|6827.4|6824.6|6828.8|6826|6793.6|6790.8|3555
1620395400000|2021-05-07 13:50:00|6827.7|6824.9|6826.3|6823.5|6831.4|6828.6|6810.9|6808.1|2675
1620395700000|2021-05-07 13:55:00|6826.1|6823.3|6823.1|6820.3|6828.3|6825.5|6816.8|6814|1744
1620396000000|2021-05-07 14:00:00|6822.4|6819.6|6827.4|6824.6|6842.3|6839.5|6820.4|6817.6|1711
1620396300000|2021-05-07 14:05:00|6827.3|6824.5|6826.1|6823.3|6832.8|6830|6816.8|6814|859
1620396600000|2021-05-07 14:10:00|6825.4|6822.6|6818.9|6816.1|6825.8|6823|6808.4|6805.6|2656
1620396900000|2021-05-07 14:15:00|6818.5|6815.7|6805.3|6802.5|6821.9|6819.1|6799.6|6796.8|1753
1620397200000|2021-05-07 14:20:00|6805.4|6802.6|6777.4|6774.6|6808.6|6805.8|6773.9|6771.1|3038
1620397500000|2021-05-07 14:25:00|6777.9|6775.1|6768.9|6766.1|6786.4|6783.6|6765.9|6763.1|1444
1620397800000|2021-05-07 14:30:00|6769.3|6766.5|6776.9|6774.1|6780.4|6777.6|6764.3|6761.5|1007
1620398100000|2021-05-07 14:35:00|6777.1|6774.3|6767.9|6765.1|6777.1|6774.3|6764.6|6761.8|661
1620398400000|2021-05-07 14:40:00|6767.6|6764.8|6783.2|6780.4|6785.2|6782.4|6766.2|6763.4|1494
1620398700000|2021-05-07 14:45:00|6783.6|6780.8|6777.9|6775.1|6787.6|6784.8|6771.2|6768.4|552
1620399000000|2021-05-07 14:50:00|6778.4|6775.6|6802.4|6799.6|6805.4|6802.6|6775.9|6773.1|1427
1620399300000|2021-05-07 14:55:00|6802.2|6799.4|6799.7|6796.9|6807.2|6804.4|6794.2|6791.4|1194
1620399600000|2021-05-07 15:00:00|6799.4|6796.6|6790.9|6788.1|6800.4|6797.6|6785.6|6782.8|1033
1620399900000|2021-05-07 15:05:00|6791.2|6788.4|6790.5|6787.7|6796.1|6793.3|6786.2|6783.4|1085
1620400200000|2021-05-07 15:10:00|6790.2|6787.4|6794.6|6791.8|6799.9|6797.1|6788.4|6785.6|727
1620400500000|2021-05-07 15:15:00|6794.2|6791.4|6800.2|6797.4|6807.2|6804.4|6786|6783.2|1352
1620400800000|2021-05-07 15:20:00|6800.9|6798.1|6810.2|6807.4|6811|6808.2|6795.7|6792.9|2055
1620401100000|2021-05-07 15:25:00|6810.4|6807.6|6814.2|6811.4|6819|6816.2|6806.5|6803.7|4685
1620401400000|2021-05-07 15:30:00|6814.5|6811.7|6822.2|6819.4|6826.7|6823.9|6812.7|6809.9|3385
1620401700000|2021-05-07 15:35:00|6821.9|6819.1|6821.2|6818.4|6824.9|6822.1|6814|6811.2|1104
1620402000000|2021-05-07 15:40:00|6821.3|6818.5|6818.5|6815.7|6826.2|6823.4|6816.5|6813.7|1353
1620402300000|2021-05-07 15:45:00|6818.8|6816|6820.3|6817.5|6821.8|6819|6806.5|6803.7|1130
1620402600000|2021-05-07 15:50:00|6820.7|6817.9|6830.1|6827.3|6832.3|6829.5|6817.8|6815|2065
1620402900000|2021-05-07 15:55:00|6829.6|6826.8|6834|6831.2|6835.5|6832.7|6824.5|6821.7|1304
1620403200000|2021-05-07 16:00:00|6833.8|6831|6836.5|6833.7|6840.5|6837.7|6826|6823.2|1498
1620403500000|2021-05-07 16:05:00|6836.8|6834|6833.3|6830.5|6837.5|6834.7|6831.8|6829|3049
1620403800000|2021-05-07 16:10:00|6832.9|6830.1|6824.8|6822|6835.6|6832.8|6822.6|6819.8|1151
1620404100000|2021-05-07 16:15:00|6824.9|6822.1|6825.9|6823.1|6833.6|6830.8|6824.9|6822.1|1815
1620404400000|2021-05-07 16:20:00|6826.4|6823.6|6820.1|6817.3|6829.3|6826.5|6818.7|6815.9|2129
1620404700000|2021-05-07 16:25:00|6820.2|6817.4|6830.1|6827.3|6833.9|6831.1|6820.2|6817.4|1085
1620405000000|2021-05-07 16:30:00|6830.3|6827.5|6825.2|6822.4|6833.9|6831.1|6824.2|6821.4|1089
1620405300000|2021-05-07 16:35:00|6825.1|6822.3|6817.2|6814.4|6828.2|6825.4|6814.1|6811.3|2737
1620405600000|2021-05-07 16:40:00|6817.7|6814.9|6826.9|6824.1|6830.2|6827.4|6814.7|6811.9|4678
1620405900000|2021-05-07 16:45:00|6826.7|6823.9|6835.4|6832.6|6835.9|6833.1|6822.7|6819.9|892
1620406200000|2021-05-07 16:50:00|6835.7|6832.9|6833.4|6830.6|6838.5|6835.7|6831.4|6828.6|856
1620406500000|2021-05-07 16:55:00|6833.5|6830.7|6826.5|6823.7|6835.2|6832.4|6825.2|6822.4|395
1620406800000|2021-05-07 17:00:00|6827.2|6824.4|6830.7|6827.9|6832.4|6829.6|6822.9|6820.1|654
1620407100000|2021-05-07 17:05:00|6831.2|6828.4|6820.7|6817.9|6834.7|6831.9|6820.4|6817.6|487
1620407400000|2021-05-07 17:10:00|6820.5|6817.7|6819|6816.2|6826.4|6823.6|6818|6815.2|676
1620407700000|2021-05-07 17:15:00|6819.4|6816.6|6824.4|6821.6|6824.4|6821.6|6814.5|6811.7|432
1620408000000|2021-05-07 17:20:00|6823.5|6820.7|6812.4|6809.6|6823.5|6820.7|6811.2|6808.4|420
1620408300000|2021-05-07 17:25:00|6812.5|6809.7|6821.4|6818.6|6823.7|6820.9|6811.4|6808.6|743
1620408600000|2021-05-07 17:30:00|6821.5|6818.7|6822|6819.2|6824.4|6821.6|6818.3|6815.5|2030
1620408900000|2021-05-07 17:35:00|6822.5|6819.7|6826.5|6823.7|6827.5|6824.7|6820.5|6817.7|596
1620409200000|2021-05-07 17:40:00|6827.2|6824.4|6828.5|6825.7|6828.5|6825.7|6823.8|6821|1276
1620409500000|2021-05-07 17:45:00|6828.2|6825.4|6826.3|6823.5|6828.3|6825.5|6825|6822.2|490
1620409800000|2021-05-07 17:50:00|6826.5|6823.7|6825.5|6822.7|6828.3|6825.5|6823.3|6820.5|640
1620410100000|2021-05-07 17:55:00|6825.6|6822.8|6822.5|6819.7|6828.5|6825.7|6821|6818.2|513
1620410400000|2021-05-07 18:00:00|6824.5|6821.7|6816.3|6813.5|6825.3|6822.5|6814.5|6811.7|1495
1620410700000|2021-05-07 18:05:00|6817|6814.2|6822.3|6819.5|6823.3|6820.5|6807.8|6805|7673
1620411000000|2021-05-07 18:10:00|6822|6819.2|6814.8|6812|6825.3|6822.5|6811.6|6808.8|2105
1620411300000|2021-05-07 18:15:00|6814.6|6811.8|6811.8|6809|6818.3|6815.5|6809.3|6806.5|1761
1620411600000|2021-05-07 18:20:00|6812.1|6809.3|6817.9|6815.1|6821.1|6818.3|6812.1|6809.3|3588
1620411900000|2021-05-07 18:25:00|6817.6|6814.8|6823.2|6820.4|6825.4|6822.6|6812.1|6809.3|21061
1620412200000|2021-05-07 18:30:00|6822.2|6819.4|6818.8|6816|6823.2|6820.4|6813.1|6810.3|3238
1620412500000|2021-05-07 18:35:00|6818.1|6815.3|6810.9|6808.1|6818.1|6815.3|6807.6|6804.8|1232
1620412800000|2021-05-07 18:40:00|6810.6|6807.8|6809.9|6807.1|6814.9|6812.1|6809.9|6807.1|898
1620413100000|2021-05-07 18:45:00|6810.8|6808|6806.9|6804.1|6811.3|6808.5|6804.9|6802.1|289
1620413400000|2021-05-07 18:50:00|6807.8|6805|6811.6|6808.8|6813.4|6810.6|6806.9|6804.1|701
1620413700000|2021-05-07 18:55:00|6811.9|6809.1|6811.6|6808.8|6812.9|6810.1|6809.6|6806.8|825
1620414000000|2021-05-07 19:00:00|6811.1|6808.3|6810.9|6808.1|6812.9|6810.1|6808.6|6805.8|326
1620414300000|2021-05-07 19:05:00|6811.1|6808.3|6807.4|6804.6|6813.1|6810.3|6806.9|6804.1|1719
1620414600000|2021-05-07 19:10:00|6806.9|6804.1|6809.2|6806.4|6809.4|6806.6|6806.1|6803.3|351
1620414900000|2021-05-07 19:15:00|6808.9|6806.1|6806.2|6803.4|6810.2|6807.4|6806.2|6803.4|187
1620415200000|2021-05-07 19:20:00|6807.2|6804.4|6809.9|6807.1|6812.7|6809.9|6807.2|6804.4|223
1620415500000|2021-05-07 19:25:00|6810.2|6807.4|6813.6|6810.8|6815.2|6812.4|6809.4|6806.6|278
1620415800000|2021-05-07 19:30:00|6813.9|6811.1|6809.4|6806.6|6815.7|6812.9|6809.4|6806.6|304
1620416100000|2021-05-07 19:35:00|6809.7|6806.9|6804.9|6802.1|6810.4|6807.6|6804.9|6802.1|187
1620416400000|2021-05-07 19:40:00|6804.5|6801.7|6796.2|6793.4|6806.2|6803.4|6793.2|6790.4|1084
1620416700000|2021-05-07 19:45:00|6795.9|6793.1|6804.2|6801.4|6804.2|6801.4|6795.9|6793.1|87
1620417000000|2021-05-07 19:50:00|6803.9|6801.1|6808.9|6806.1|6809.2|6806.4|6801.4|6798.6|165
1620417300000|2021-05-07 19:55:00|6809.2|6806.4|6810.2|6807.4|6811.2|6808.4|6809.2|6806.4|139
1620417600000|2021-05-07 20:00:00|6810.3|6807.5|6809.8|6807|6812.2|6809.4|6809.3|6806.5|65
1620417900000|2021-05-07 20:05:00|6810|6807.2|6808.3|6805.5|6810.3|6807.5|6807.8|6805|55
1620418200000|2021-05-07 20:10:00|6808.5|6805.7|6810.2|6807.4|6812.5|6809.7|6808.3|6805.5|176
1620418500000|2021-05-07 20:15:00|6809.7|6806.9|6817.5|6814.7|6817.5|6814.7|6809.2|6806.4|250
1620418800000|2021-05-07 20:20:00|6817.7|6814.9|6818.2|6815.4|6818.5|6815.7|6816|6813.2|129
1620419100000|2021-05-07 20:25:00|6818.5|6815.7|6815.2|6812.4|6818.5|6815.7|6814.7|6811.9|220
1620419400000|2021-05-07 20:30:00|6815.5|6812.7|6814.7|6811.9|6815.7|6812.9|6812.2|6809.4|181
1620419700000|2021-05-07 20:35:00|6815.2|6812.4|6810.8|6808|6815.5|6812.7|6808.2|6805.4|172
1620420000000|2021-05-07 20:40:00|6811|6808.2|6816.7|6813.9|6816.8|6813.9|6810.2|6807.4|214
1620420300000|2021-05-07 20:45:00|6816.5|6813.7|6817.5|6814.7|6818.2|6815.4|6814.3|6811.5|224
1620420600000|2021-05-07 20:50:00|6817.3|6814.5|6816.7|6813.9|6818.2|6815.4|6814|6810.6|138
1620420900000|2021-05-07 20:55:00|6818.3|6808.3|6815.4|6811.4|6820.3|6815.4|6814.2|6807.1|322
1620597600000|2021-05-09 22:00:00|6864.4|6854.4|6868.8|6858.8|6881.9|6871.9|6849.1|6841.9|1416
1620597900000|2021-05-09 22:05:00|6868|6858|6876.1|6866.1|6883.7|6877.4|6862.4|6855.5|737
1620598200000|2021-05-09 22:10:00|6875.8|6865.8|6876.8|6866.8|6879.5|6872.3|6869.2|6862|342
1620598500000|2021-05-09 22:15:00|6876.5|6866.5|6880.1|6876.1|6882|6877.2|6872.2|6866|725
1620598800000|2021-05-09 22:20:00|6879.2|6876.4|6884.5|6881.7|6885.7|6882.6|6876.2|6869|389
1620599100000|2021-05-09 22:25:00|6884.9|6882.1|6877.2|6874.4|6888|6882.1|6874.4|6868.9|274
1620599400000|2021-05-09 22:30:00|6877.5|6874.7|6871.5|6867.5|6881.2|6875.6|6870.2|6862|386
1620599700000|2021-05-09 22:35:00|6874.8|6864.8|6869.1|6865.1|6875|6868.3|6864.5|6857.8|62
1620600000000|2021-05-09 22:40:00|6868.2|6865.4|6870.3|6866.3|6872.6|6866.4|6867.4|6858|26
1620600300000|2021-05-09 22:45:00|6869.2|6866.4|6869.1|6865.1|6872.1|6866.4|6861.4|6858.4|142
1620600600000|2021-05-09 22:50:00|6869.3|6865.3|6868.3|6864.3|6871.8|6866|6866|6859.8|43
1620600900000|2021-05-09 22:55:00|6867.2|6864.4|6869|6866.2|6874.6|6869.2|6867.2|6861.6|47
1620601200000|2021-05-09 23:00:00|6869.3|6865.3|6861.4|6858.6|6869.3|6865.4|6861.4|6856|54
1620601500000|2021-05-09 23:05:00|6862.3|6858.3|6876.5|6873.7|6880|6874.4|6862.3|6856|107
1620601800000|2021-05-09 23:10:00|6876.7|6873.9|6888.8|6878.8|6891|6884.6|6875|6872.2|318
1620602100000|2021-05-09 23:15:00|6886.3|6882.3|6882.3|6878.3|6887.8|6883.6|6878.7|6873|15
1620602400000|2021-05-09 23:20:00|6882.2|6879.4|6877.4|6874.6|6883.5|6880.4|6877.2|6874.4|15
1620602700000|2021-05-09 23:25:00|6881.6|6871.6|6879.3|6875.3|6881.6|6875.3|6876.4|6871.6|19
1620603000000|2021-05-09 23:30:00|6878.2|6875.4|6875.2|6872.4|6878.5|6875.4|6873.2|6869.5|10
1620603300000|2021-05-09 23:35:00|6875.7|6872.9|6876|6873.2|6877.8|6875|6873.9|6871.1|198
1620603600000|2021-05-09 23:40:00|6876.3|6873.5|6879.8|6877|6879.8|6877|6876|6873.2|14
1620603900000|2021-05-09 23:45:00|6879.5|6875.5|6878.8|6876|6880.1|6877|6877.8|6874.1|30
1620604200000|2021-05-09 23:50:00|6879.3|6876.5|6885.8|6883|6887.1|6884.3|6878|6875.2|222
1620604500000|2021-05-09 23:55:00|6886.1|6882.1|6881.1|6877.1|6889.1|6886.3|6880.8|6877.1|86
1620604800000|2021-05-10 00:00:00|6879.8|6877|6883.8|6881|6884.8|6882|6878.8|6876|50
1620605100000|2021-05-10 00:05:00|6883.5|6880.7|6888.3|6885.5|6889.1|6886.3|6883.3|6880.5|208
1620605400000|2021-05-10 00:10:00|6889.1|6886.3|6899.3|6896.5|6899.3|6896.5|6887.3|6884.5|125
1620605700000|2021-05-10 00:15:00|6899|6896.2|6902.8|6900|6903.3|6900.5|6896|6893.2|212
1620606000000|2021-05-10 00:20:00|6903.1|6900.3|6894|6891.2|6904.3|6901.5|6893.5|6890.7|135
1620606300000|2021-05-10 00:25:00|6893.5|6890.7|6894.7|6891.9|6895.8|6893|6890.8|6888|38
1620606600000|2021-05-10 00:30:00|6895.2|6892.4|6892.2|6889.4|6895.7|6892.9|6890.7|6887.9|8
1620606900000|2021-05-10 00:35:00|6892.5|6889.7|6893.7|6890.9|6897.5|6894.7|6891.2|6888.4|78
1620607200000|2021-05-10 00:40:00|6894.1|6891.3|6897.2|6894.4|6897.7|6894.9|6894.1|6891.3|34
1620607500000|2021-05-10 00:45:00|6897.4|6894.6|6902.7|6899.9|6903|6900.2|6897.4|6894.6|182
1620607800000|2021-05-10 00:50:00|6902.4|6899.6|6898.7|6895.9|6903|6899.9|6894.7|6891.9|67
1620608100000|2021-05-10 00:55:00|6898.2|6895.4|6892.1|6889.3|6899.7|6896.9|6891.1|6888.3|495
1620608400000|2021-05-10 01:00:00|6892.6|6889.8|6902.9|6900.1|6902.9|6900.1|6886.3|6883.4|331
1620608700000|2021-05-10 01:05:00|6903.4|6900.6|6900.9|6898.1|6909.2|6906.4|6900.1|6897.3|425
1620609000000|2021-05-10 01:10:00|6901.1|6898.3|6906.1|6903.3|6907.7|6904.3|6897.1|6894.3|306
1620609300000|2021-05-10 01:15:00|6906.2|6902.2|6906.1|6903.3|6908.6|6905.8|6896.6|6893.8|186
1620609600000|2021-05-10 01:20:00|6906.7|6903.9|6903.7|6900.9|6909.1|6906.3|6899.7|6896.9|145
1620609900000|2021-05-10 01:25:00|6904|6901.2|6904.2|6901.4|6905.1|6902.3|6901.9|6899.1|80
1620610200000|2021-05-10 01:30:00|6903.6|6900.8|6895.3|6892.5|6903.6|6900.8|6890.6|6887.8|123
1620610500000|2021-05-10 01:35:00|6895.1|6892.3|6894.9|6892.1|6896.1|6893.3|6890.9|6888.1|70
1620610800000|2021-05-10 01:40:00|6895.1|6892.3|6904.3|6901.5|6904.8|6902|6893.8|6891|759
1620611100000|2021-05-10 01:45:00|6903.8|6901|6904.1|6901.3|6905.6|6902.8|6902.5|6899.7|342
1620611400000|2021-05-10 01:50:00|6903.8|6901|6896.6|6893.8|6903.9|6901.1|6891.3|6888.5|167
1620611700000|2021-05-10 01:55:00|6896.4|6893.6|6893.1|6890.3|6899.8|6897|6893.1|6890.3|238
1620612000000|2021-05-10 02:00:00|6892.8|6890|6892.6|6889.8|6894.6|6891.8|6890.6|6887.8|64
1620612300000|2021-05-10 02:05:00|6892.4|6889.6|6893.6|6890.8|6894.1|6891.3|6889.6|6886.8|58
1620612600000|2021-05-10 02:10:00|6893.1|6890.3|6884.3|6881.5|6894.1|6891.3|6883.6|6880.4|112
1620612900000|2021-05-10 02:15:00|6884.6|6881.8|6880.9|6878.1|6884.6|6881.8|6877.6|6874.8|125
1620613200000|2021-05-10 02:20:00|6881.1|6878.3|6871.1|6868.3|6881.6|6878.8|6869.6|6866.8|111
1620613500000|2021-05-10 02:25:00|6871.3|6868.5|6867.8|6865|6873.3|6870.5|6867.6|6864.8|67
1620613800000|2021-05-10 02:30:00|6867.6|6864.8|6876.1|6873.3|6879.1|6876.3|6864.3|6861.5|147
1620614100000|2021-05-10 02:35:00|6876.4|6873.6|6870.8|6868|6882.3|6879.5|6870.8|6868|146
1620614400000|2021-05-10 02:40:00|6870.1|6867.3|6862|6859.2|6870.1|6867.3|6861.6|6858.8|475
1620614700000|2021-05-10 02:45:00|6861.7|6858.9|6856|6853.2|6862.5|6859.7|6852.5|6849.7|270
1620615000000|2021-05-10 02:50:00|6855.2|6852.4|6860.2|6857.4|6860.2|6857.4|6850.7|6847.9|256
1620615300000|2021-05-10 02:55:00|6859.7|6856.9|6849.4|6846.6|6860.2|6857.4|6848.9|6846.1|140
1620615600000|2021-05-10 03:00:00|6849.1|6846.3|6841.2|6838.4|6849.4|6846.6|6836.2|6833.4|369
1620615900000|2021-05-10 03:05:00|6841.4|6838.6|6841.2|6838.4|6842.9|6840.1|6834|6831.2|173
1620616200000|2021-05-10 03:10:00|6840.6|6837.8|6839.4|6836.6|6843|6840.2|6837.6|6834.8|273
1620616500000|2021-05-10 03:15:00|6839.7|6835.7|6840.8|6838|6846|6843.2|6837.9|6835.1|207
1620616800000|2021-05-10 03:20:00|6841|6838.2|6847|6844.2|6849.9|6847|6838.2|6835.1|192
1620617100000|2021-05-10 03:25:00|6846.5|6843.7|6846.8|6844|6847|6844.2|6844.2|6841.4|64
1620617400000|2021-05-10 03:30:00|6847|6844.2|6846|6843.2|6847.5|6844.7|6844.2|6841.4|49
1620617700000|2021-05-10 03:35:00|6845.5|6842.7|6846.3|6843.5|6847.5|6844.7|6845|6842.2|16
1620618000000|2021-05-10 03:40:00|6845.3|6842.5|6845.8|6843|6846.3|6843.5|6843.7|6840.9|42
1620618300000|2021-05-10 03:45:00|6844.8|6842|6846.5|6843.7|6846.8|6844|6843.7|6840.9|8
1620618600000|2021-05-10 03:50:00|6846.8|6844|6848.8|6846|6849|6846.2|6846.5|6843.7|17
1620618900000|2021-05-10 03:55:00|6849|6846.2|6848.5|6845.7|6850.1|6847.3|6848.5|6845.7|40
1620619200000|2021-05-10 04:00:00|6847.7|6844.9|6852|6849.2|6852.5|6849.7|6847.7|6844.9|135
1620619500000|2021-05-10 04:05:00|6851.5|6848.7|6852.5|6849.7|6857|6854.2|6850.7|6847.9|128
1620619800000|2021-05-10 04:10:00|6852.8|6850|6854.5|6851.7|6854.5|6851.7|6852|6849.2|48
1620620100000|2021-05-10 04:15:00|6854.8|6852|6855.5|6852.7|6857.5|6854.7|6854.5|6851.7|21
1620620400000|2021-05-10 04:20:00|6855|6852.2|6856.9|6854.1|6857.7|6854.9|6854.2|6851.4|153
1620620700000|2021-05-10 04:25:00|6856.2|6853.4|6856.9|6854.1|6858.9|6856.1|6855.2|6852.4|16
1620621000000|2021-05-10 04:30:00|6857.3|6854.5|6854.4|6851.6|6857.9|6855.1|6853.6|6850.8|237
1620621300000|2021-05-10 04:35:00|6854.9|6852.1|6854.9|6852.1|6857.2|6854.4|6854.9|6852.1|11
1620621600000|2021-05-10 04:40:00|6855.2|6852.4|6860.7|6857.9|6861.2|6858.4|6854.9|6852.1|82
1620621900000|2021-05-10 04:45:00|6860.5|6857.7|6858.2|6855.4|6860.5|6857.7|6858.2|6855.4|42
1620622200000|2021-05-10 04:50:00|6857.9|6855.1|6859.2|6856.4|6859.2|6856.4|6857.9|6855.1|75
1620622500000|2021-05-10 04:55:00|6858.7|6855.9|6859.9|6857.1|6861.7|6858.9|6857.9|6855.1|64
1620622800000|2021-05-10 05:00:00|6859.6|6856.8|6855.4|6852.6|6860.4|6857.6|6854.4|6851.6|84
1620623100000|2021-05-10 05:05:00|6856|6853.2|6855.1|6852.3|6857.4|6854.6|6853.6|6850.8|50
1620623400000|2021-05-10 05:10:00|6855.4|6852.6|6854.6|6851.8|6855.6|6852.8|6853|6850.2|21
1620623700000|2021-05-10 05:15:00|6854.8|6852|6855.1|6852.3|6856.3|6853.5|6853.8|6851|86
1620624000000|2021-05-10 05:20:00|6855.3|6852.5|6855.5|6852.7|6857.8|6855|6853|6850.2|55
1620624300000|2021-05-10 05:25:00|6855.3|6852.5|6856.3|6853.5|6857.1|6854.3|6853|6850.2|77
1620624600000|2021-05-10 05:30:00|6856.1|6853.3|6858.3|6855.5|6858.3|6855.5|6845|6842.2|445
1620624900000|2021-05-10 05:35:00|6858.5|6855.7|6860.1|6857.3|6865.3|6862.5|6856.8|6854|280
1620625200000|2021-05-10 05:40:00|6861.3|6858.5|6860.8|6858|6862.9|6860.1|6855.8|6853|115
1620625500000|2021-05-10 05:45:00|6860.6|6857.8|6865|6862.2|6866.8|6864|6860.6|6857.8|134
1620625800000|2021-05-10 05:50:00|6865.3|6862.5|6860.8|6858|6866.1|6863.3|6860.8|6858|105
1620626100000|2021-05-10 05:55:00|6860.5|6857.7|6861.8|6859|6861.8|6859|6858.8|6856|24
1620626400000|2021-05-10 06:00:00|6862.2|6859.4|6866.4|6863.6|6874.5|6871.7|6862.2|6859.4|367
1620626700000|2021-05-10 06:05:00|6866.8|6864|6874.8|6872|6874.8|6872|6865.8|6863|132
1620627000000|2021-05-10 06:10:00|6874.5|6871.7|6869.8|6867|6874.8|6872|6868.3|6865.5|131
1620627300000|2021-05-10 06:15:00|6869.3|6866.5|6874.5|6871.7|6875.6|6872.8|6868.8|6866|263
1620627600000|2021-05-10 06:20:00|6874.1|6871.3|6882.6|6879.8|6882.6|6879.8|6872.3|6869.5|734
1620627900000|2021-05-10 06:25:00|6882.4|6879.6|6891.1|6888.3|6892|6889.2|6880.4|6877.6|633
1620628200000|2021-05-10 06:30:00|6891.3|6888.5|6882.5|6879.7|6891.5|6888.7|6878.8|6876|346
1620628500000|2021-05-10 06:35:00|6881.8|6879|6877.8|6875|6881.8|6879|6873.6|6870.8|495
1620628800000|2021-05-10 06:40:00|6877.5|6874.7|6875.8|6873|6878.1|6875.3|6868.8|6866|393
1620629100000|2021-05-10 06:45:00|6875.5|6872.7|6879.5|6876.7|6880|6877.2|6873.5|6870.7|172
1620629400000|2021-05-10 06:50:00|6879.8|6877|6890.9|6888.1|6892.1|6889.3|6879.8|6877|824
1620629700000|2021-05-10 06:55:00|6891.1|6888.3|6891.1|6888.3|6894.4|6891.6|6886.4|6883.6|551
1620630000000|2021-05-10 07:00:00|6890.8|6888|6875.8|6873|6891.6|6888.8|6875.3|6872.5|703
1620630300000|2021-05-10 07:05:00|6875.6|6872.8|6868.3|6865.5|6879.3|6876.5|6864.5|6861.7|597
1620630600000|2021-05-10 07:10:00|6868.1|6865.3|6860.8|6858|6871.1|6868.3|6858.8|6856|677
1620630900000|2021-05-10 07:15:00|6860|6857.2|6859|6856.2|6861.8|6859|6852.8|6850|1854
1620631200000|2021-05-10 07:20:00|6858.8|6856|6861.5|6858.7|6863.5|6860.7|6853|6850.2|368
1620631500000|2021-05-10 07:25:00|6861|6858.2|6856.7|6853.9|6865|6862.2|6854.4|6851.6|1288
1620631800000|2021-05-10 07:30:00|6856.2|6853.4|6868.8|6866|6869.5|6866.7|6853|6850.2|1074
1620632100000|2021-05-10 07:35:00|6869|6866.2|6875.7|6872.9|6876|6873.2|6868.5|6865.7|339
1620632400000|2021-05-10 07:40:00|6875.4|6872.6|6868.7|6865.9|6875.7|6872.9|6864.9|6862.1|543
1620632700000|2021-05-10 07:45:00|6868.4|6865.6|6863.7|6860.9|6868.4|6865.6|6858.7|6855.9|213
1620633000000|2021-05-10 07:50:00|6863.5|6860.7|6864.2|6861.4|6867.7|6864.9|6861.4|6858.6|242
1620633300000|2021-05-10 07:55:00|6863.9|6861.1|6857.2|6854.4|6864.2|6861.4|6853.9|6851.1|652
1620633600000|2021-05-10 08:00:00|6856.9|6854.1|6860.9|6858.1|6862.7|6859.9|6853.7|6850.9|709
1620633900000|2021-05-10 08:05:00|6860.5|6857.7|6864.7|6861.9|6869.2|6866.4|6859.4|6856.6|591
1620634200000|2021-05-10 08:10:00|6864.2|6861.4|6849.2|6846.4|6865.2|6862.4|6847.9|6845.1|1109
1620634500000|2021-05-10 08:15:00|6848.9|6846.1|6855.7|6852.9|6857.2|6854.4|6848.2|6845.4|748
1620634800000|2021-05-10 08:20:00|6856|6853.2|6866.4|6863.6|6868.7|6865.9|6855.7|6852.9|986
1620635100000|2021-05-10 08:25:00|6866.7|6863.9|6871.1|6868.3|6874.7|6871.9|6860.9|6858.1|3252
1620635400000|2021-05-10 08:30:00|6870.9|6868.1|6864.5|6861.7|6875.3|6872.5|6857|6854.2|2608
1620635700000|2021-05-10 08:35:00|6865.3|6862.5|6871.8|6869|6872.8|6870|6865|6862.2|507
1620636000000|2021-05-10 08:40:00|6871.6|6868.8|6883.5|6880.7|6883.8|6881|6868.5|6865.7|1149
1620636300000|2021-05-10 08:45:00|6883.8|6881|6880.6|6877.8|6885.3|6882.5|6876.7|6873.9|1121
1620636600000|2021-05-10 08:50:00|6880.3|6877.5|6872.5|6869.7|6880.3|6877.5|6870.5|6867.7|761
1620636900000|2021-05-10 08:55:00|6872.3|6869.5|6872|6869.2|6872.8|6870|6865.3|6862.5|740
1620637200000|2021-05-10 09:00:00|6872.6|6869.8|6860.5|6857.7|6875.3|6872.5|6860.3|6857.5|911
1620637500000|2021-05-10 09:05:00|6860.3|6857.5|6859.9|6857.1|6861.2|6858.4|6855.5|6852.7|528
1620637800000|2021-05-10 09:10:00|6860.2|6857.4|6854|6851.2|6860.2|6857.4|6851.5|6848.7|426
1620638100000|2021-05-10 09:15:00|6854.2|6851.4|6854.4|6851.6|6855.2|6852.4|6848.2|6845.4|549
1620638400000|2021-05-10 09:20:00|6853.9|6851.1|6859.2|6856.4|6859.5|6856.7|6853.6|6850.8|519
1620638700000|2021-05-10 09:25:00|6859|6856.2|6847|6844.2|6859|6856.2|6845.5|6842.7|984
1620639000000|2021-05-10 09:30:00|6847.3|6844.5|6846.3|6843.5|6850|6847.2|6836.5|6833.7|1937
1620639300000|2021-05-10 09:35:00|6846|6843.2|6860.1|6857.3|6860.1|6857.3|6843.5|6840.7|986
1620639600000|2021-05-10 09:40:00|6859.6|6856.8|6854.5|6851.7|6860.3|6857.5|6854.3|6851.5|311
1620639900000|2021-05-10 09:45:00|6854.3|6851.5|6845|6842.2|6854.8|6852|6843.5|6840.7|407
1620640200000|2021-05-10 09:50:00|6844.2|6841.4|6850.5|6847.7|6852.2|6849.4|6843.5|6840.7|338
1620640500000|2021-05-10 09:55:00|6851|6848.2|6853.2|6850.4|6855|6852.2|6849.4|6846.6|213
1620640800000|2021-05-10 10:00:00|6852.9|6850.1|6852.2|6849.4|6856.9|6854.1|6850.2|6847.4|473
1620641100000|2021-05-10 10:05:00|6852.7|6849.9|6857.7|6854.9|6857.7|6854.9|6852.4|6849.6|235
1620641400000|2021-05-10 10:10:00|6857.9|6855.1|6858.5|6855.7|6863|6860.2|6851.9|6849.1|1233
1620641700000|2021-05-10 10:15:00|6858.2|6855.4|6859.2|6856.4|6861|6858.2|6853.7|6850.9|343
1620642000000|2021-05-10 10:20:00|6859|6856.2|6861.7|6858.9|6864.2|6861.4|6858.4|6855.6|341
1620642300000|2021-05-10 10:25:00|6861.4|6858.6|6866.2|6863.4|6867|6864.2|6861.4|6858.6|456
1620642600000|2021-05-10 10:30:00|6866.7|6863.9|6863.4|6860.6|6871.2|6868.4|6861.4|6858.6|861
1620642900000|2021-05-10 10:35:00|6863.1|6860.3|6861.7|6858.9|6866.7|6863.9|6861.4|6858.6|415
1620643200000|2021-05-10 10:40:00|6861.4|6858.6|6860.9|6858.1|6863.2|6860.4|6859.4|6856.6|283
1620643500000|2021-05-10 10:45:00|6861.2|6858.4|6861.2|6858.4|6862.2|6859.4|6856.4|6853.6|204
1620643800000|2021-05-10 10:50:00|6861.4|6858.6|6866.2|6863.4|6868.5|6865.7|6861.2|6858.4|465
1620644100000|2021-05-10 10:55:00|6866.4|6863.6|6862.7|6859.9|6871.2|6868.4|6861.2|6858.4|328
1620644400000|2021-05-10 11:00:00|6862.9|6860.1|6858.2|6855.4|6863.7|6860.9|6853.9|6851.1|267
1620644700000|2021-05-10 11:05:00|6858|6855.2|6863.9|6861.1|6864.2|6861.4|6857.4|6854.6|305
1620645000000|2021-05-10 11:10:00|6864.2|6861.4|6866.4|6863.6|6867.7|6864.9|6862.4|6859.6|306
1620645300000|2021-05-10 11:15:00|6866.2|6863.4|6880|6877.2|6880|6877.2|6863.9|6861.1|606
1620645600000|2021-05-10 11:20:00|6879.2|6876.4|6879.9|6877.1|6882|6879.2|6876.7|6873.9|623
1620645900000|2021-05-10 11:25:00|6879.7|6876.9|6884.4|6881.6|6891.5|6888.7|6879.7|6876.9|1371
1620646200000|2021-05-10 11:30:00|6885.4|6882.6|6889.2|6886.4|6889.5|6886.7|6885.2|6882.4|304
1620646500000|2021-05-10 11:35:00|6889|6886.2|6886|6883.2|6891|6888.2|6882.2|6879.4|422
1620646800000|2021-05-10 11:40:00|6886.2|6883.4|6893.2|6890.4|6893.2|6890.4|6884.2|6881.4|761
1620647100000|2021-05-10 11:45:00|6894|6891.2|6889|6886.2|6897|6894.2|6884.2|6880.8|929
1620647400000|2021-05-10 11:50:00|6888.7|6885.9|6885.2|6882.4|6889.2|6886.4|6884.7|6881.9|591
1620647700000|2021-05-10 11:55:00|6885.5|6882.7|6883.7|6880.9|6886.2|6883.4|6880.2|6877.4|290
1620648000000|2021-05-10 12:00:00|6884.2|6881.4|6888.2|6885.4|6892.9|6890.1|6880|6877.2|1478
1620648300000|2021-05-10 12:05:00|6888.7|6885.9|6895.2|6892.4|6896.7|6893.9|6888.7|6885.9|929
1620648600000|2021-05-10 12:10:00|6893.9|6891.1|6890.9|6888.1|6898.2|6895.4|6889.9|6887.1|296
1620648900000|2021-05-10 12:15:00|6891.1|6888.3|6885.9|6883.1|6893.5|6890.7|6884.9|6882.1|429
1620649200000|2021-05-10 12:20:00|6886.3|6883.5|6881.1|6878.3|6887.4|6884.6|6880.6|6877.8|644
1620649500000|2021-05-10 12:25:00|6881.3|6878.5|6883.1|6880.3|6886.1|6883.3|6878.1|6875.3|1631
1620649800000|2021-05-10 12:30:00|6882.8|6880|6880.6|6877.8|6887.4|6884.6|6879.8|6877|719
1620650100000|2021-05-10 12:35:00|6880.4|6877.6|6878.1|6875.3|6880.4|6877.6|6872.3|6869.5|745
1620650400000|2021-05-10 12:40:00|6877.9|6875.1|6878.6|6875.8|6880.1|6877.3|6875.8|6873|109
1620650700000|2021-05-10 12:45:00|6878.9|6876.1|6871.8|6869|6880.3|6877.5|6870.1|6867.3|286
1620651000000|2021-05-10 12:50:00|6872.1|6869.3|6866.8|6864|6875.1|6872.3|6866.3|6863.5|488
1620651300000|2021-05-10 12:55:00|6866.6|6863.8|6871.1|6868.3|6872.9|6870.1|6860.3|6857.5|726
1620651600000|2021-05-10 13:00:00|6871.4|6868.6|6874.3|6871.5|6878.1|6875.3|6861.3|6858.5|1641
1620651900000|2021-05-10 13:05:00|6874.1|6871.3|6863.1|6860.3|6877.9|6875.1|6861.3|6858.5|802
1620652200000|2021-05-10 13:10:00|6863.3|6860.5|6873.3|6870.5|6878.1|6875.3|6856.1|6853.3|766
1620652500000|2021-05-10 13:15:00|6873.1|6870.3|6877.1|6874.3|6878.3|6875.5|6870.1|6867.3|469
1620652800000|2021-05-10 13:20:00|6877.6|6874.8|6875.5|6872.7|6882.9|6880.1|6867.1|6864.3|860
1620653100000|2021-05-10 13:25:00|6875.3|6872.5|6878.1|6875.3|6879.4|6876.6|6868.1|6865.3|951
1620653400000|2021-05-10 13:30:00|6878.4|6875.6|6867.6|6864.8|6884.1|6881.3|6865.1|6862.3|1778
1620653700000|2021-05-10 13:35:00|6867.1|6864.3|6858.3|6855.5|6868.1|6865.3|6854.7|6851.9|1788
1620654000000|2021-05-10 13:40:00|6858.7|6855.9|6835.9|6833.1|6860.5|6857.7|6835.1|6832.3|2663
1620654300000|2021-05-10 13:45:00|6835.4|6832.6|6822.9|6820.1|6837.3|6832.6|6804.1|6801.3|4767
1620654600000|2021-05-10 13:50:00|6823.2|6820.4|6812.8|6810|6825.7|6822.9|6805.6|6799.8|4512
1620654900000|2021-05-10 13:55:00|6812.6|6809.8|6816.9|6814.1|6831.9|6829.1|6805.1|6802.3|3032
1620655200000|2021-05-10 14:00:00|6817.1|6814.3|6793.1|6790.3|6821.7|6818.9|6775.1|6772.3|5350
1620655500000|2021-05-10 14:05:00|6793.3|6790.5|6784.7|6781.9|6805.9|6803.1|6780.9|6778.1|3422
1620655800000|2021-05-10 14:10:00|6784.4|6781.6|6792.4|6789.6|6806.9|6804.1|6779.9|6777.1|2104
1620656100000|2021-05-10 14:15:00|6792.9|6790.1|6796.9|6794.1|6800.9|6798.1|6785.1|6782.3|1867
1620656400000|2021-05-10 14:20:00|6796.6|6793.8|6795.6|6792.8|6803.4|6800.6|6786.3|6783.5|1833
1620656700000|2021-05-10 14:25:00|6795.9|6793.1|6776.7|6773.9|6797.6|6794.8|6768.6|6765.8|2662
1620657000000|2021-05-10 14:30:00|6776.9|6774.1|6781.5|6778.7|6801.5|6798.7|6775.4|6772.6|3490
1620657300000|2021-05-10 14:35:00|6781.3|6778.5|6790.1|6787.3|6795.3|6792.5|6776.5|6773.7|1437
1620657600000|2021-05-10 14:40:00|6790.3|6787.5|6785|6782.2|6791.6|6788.8|6782.5|6779.7|933
1620657900000|2021-05-10 14:45:00|6784.8|6782|6777|6774.2|6784.8|6782|6776|6773.2|1097
1620658200000|2021-05-10 14:50:00|6776.5|6773.7|6749.2|6746.4|6777.5|6774.7|6732.4|6729.6|6556
1620658500000|2021-05-10 14:55:00|6748.9|6746.1|6768.9|6766.1|6769.2|6766.4|6744.9|6742.1|4026
1620658800000|2021-05-10 15:00:00|6769.4|6766.6|6784.5|6781.7|6786.3|6783.5|6764.7|6761.9|2484
1620659100000|2021-05-10 15:05:00|6784.3|6781.5|6794.3|6791.5|6799.3|6796.5|6779|6776.2|1587
1620659400000|2021-05-10 15:10:00|6794.5|6791.7|6793.3|6790.5|6794.5|6791.7|6785|6782.2|1694
1620659700000|2021-05-10 15:15:00|6792.7|6789.9|6784|6781.2|6793.3|6790.5|6776.5|6773.7|1826
1620660000000|2021-05-10 15:20:00|6785.3|6782.5|6804.3|6801.5|6810.3|6807.5|6785|6782.2|2049
1620660300000|2021-05-10 15:25:00|6804.1|6801.3|6804.3|6801.5|6805.3|6802.5|6791.3|6788.5|4411
1620660600000|2021-05-10 15:30:00|6803.8|6801|6787.3|6784.5|6806.3|6803.5|6784.3|6781.5|2686
1620660900000|2021-05-10 15:35:00|6787.8|6785|6806.5|6803.7|6807.8|6805|6786.3|6783.5|1229
1620661200000|2021-05-10 15:40:00|6806.3|6803.5|6806.3|6803.5|6812.8|6810|6801.5|6798.7|2018
1620661500000|2021-05-10 15:45:00|6806|6803.2|6809.5|6806.7|6813.8|6811|6805.5|6802.7|1900
1620661800000|2021-05-10 15:50:00|6809.3|6806.5|6804|6801.2|6812.3|6809.5|6799.5|6796.7|1217
1620662100000|2021-05-10 15:55:00|6803.8|6801|6819.8|6817|6820.8|6818|6803.8|6801|1777
1620662400000|2021-05-10 16:00:00|6819.2|6816.4|6815.8|6813|6820.8|6818|6813.8|6811|799
1620662700000|2021-05-10 16:05:00|6816|6813.2|6818.8|6816|6821.8|6819|6816|6813.2|594
1620663000000|2021-05-10 16:10:00|6819|6816.2|6823|6820.2|6825.7|6822.9|6817.8|6815|842
1620663300000|2021-05-10 16:15:00|6822.8|6820|6824.6|6821.8|6826.8|6824|6820.3|6817.5|516
1620663600000|2021-05-10 16:20:00|6824.3|6821.5|6819.8|6817|6829.8|6827|6819.2|6816.4|1159
1620663900000|2021-05-10 16:25:00|6819|6816.2|6821|6818.2|6823.5|6820.7|6817|6814.2|1924
1620664200000|2021-05-10 16:30:00|6821.6|6818.8|6816.3|6813.5|6826.3|6823.5|6813|6810.2|947
1620664500000|2021-05-10 16:35:00|6814.9|6812.1|6822|6819.2|6823.8|6821|6813|6810.2|1259
1620664800000|2021-05-10 16:40:00|6822.8|6820|6814|6811.2|6824.2|6821.4|6814|6811.2|828
1620665100000|2021-05-10 16:45:00|6813.5|6810.7|6814|6811.2|6815|6812.2|6810|6807.2|548
1620665400000|2021-05-10 16:50:00|6814.8|6812|6814.8|6812|6815.8|6813|6810.5|6807.7|1256
1620665700000|2021-05-10 16:55:00|6815.3|6812.5|6825|6822.2|6826.5|6823.7|6813.5|6810.7|714
1620666000000|2021-05-10 17:00:00|6824.8|6822|6823.8|6821|6826.8|6824|6820.8|6818|545
1620666300000|2021-05-10 17:05:00|6824|6821.2|6829|6826.2|6829.8|6827|6824|6821.2|568
1620666600000|2021-05-10 17:10:00|6828.8|6826|6833.8|6831|6834.8|6832|6825|6822.2|960
1620666900000|2021-05-10 17:15:00|6834|6831.2|6825.2|6822.4|6834|6831.2|6820|6817.2|3459
1620667200000|2021-05-10 17:20:00|6825.5|6822.7|6830|6827.2|6832.4|6829.6|6824.2|6821.4|324
1620667500000|2021-05-10 17:25:00|6830.2|6827.4|6832.2|6829.4|6834|6831.2|6830.2|6827.4|405
1620667800000|2021-05-10 17:30:00|6832|6829.2|6833.2|6830.4|6833.8|6831|6827.5|6824.7|686
1620668100000|2021-05-10 17:35:00|6832.2|6829.4|6834.4|6831.6|6834.4|6831.6|6824.8|6822|2394
1620668400000|2021-05-10 17:40:00|6834.1|6831.3|6829.6|6826.8|6834.4|6831.6|6823.8|6821|300
1620668700000|2021-05-10 17:45:00|6828.6|6825.8|6830.6|6827.8|6832.6|6829.8|6828.1|6825.3|318
1620669000000|2021-05-10 17:50:00|6830|6827.2|6825.8|6823|6831.1|6828.3|6825.6|6822.8|688
1620669300000|2021-05-10 17:55:00|6827|6824.2|6831.6|6828.8|6835.1|6832.3|6827|6824.2|746
1620669600000|2021-05-10 18:00:00|6831.3|6828.5|6824|6821.2|6833.4|6830.6|6823|6820.2|3371
1620669900000|2021-05-10 18:05:00|6824.2|6821.4|6826.8|6824|6828|6825.2|6822.8|6820|940
1620670200000|2021-05-10 18:10:00|6826.2|6823.4|6820.9|6818.1|6826.8|6824|6820.9|6818.1|3436
1620670500000|2021-05-10 18:15:00|6820.8|6818|6817.6|6814.8|6822.1|6819.3|6808.8|6806|3385
1620670800000|2021-05-10 18:20:00|6817.4|6814.6|6811.6|6808.8|6818.3|6815.5|6808.8|6806|1538
1620671100000|2021-05-10 18:25:00|6811.3|6808.5|6823.5|6820.7|6826|6823.2|6809.8|6807|14136
1620671400000|2021-05-10 18:30:00|6823|6820.2|6813.2|6810.4|6824|6821.2|6813.2|6810.4|2104
1620671700000|2021-05-10 18:35:00|6813.5|6810.7|6813.2|6810.4|6814.8|6812|6809.2|6806.4|838
1620672000000|2021-05-10 18:40:00|6812.6|6809.8|6813.2|6810.4|6814|6811.2|6811|6808.2|2010
1620672300000|2021-05-10 18:45:00|6813.4|6810.6|6820.3|6817.5|6822|6819.2|6810.4|6807.6|1251
1620672600000|2021-05-10 18:50:00|6820.5|6817.7|6815.4|6812.6|6820.5|6817.7|6813.9|6811.1|382
1620672900000|2021-05-10 18:55:00|6815.2|6812.4|6813.4|6810.6|6815.4|6812.6|6811.4|6808.6|117
1620673200000|2021-05-10 19:00:00|6813.2|6810.4|6812.7|6809.9|6814.2|6811.4|6812.4|6809.6|841
1620673500000|2021-05-10 19:05:00|6812.4|6809.6|6813.2|6810.4|6813.7|6810.9|6811.4|6808.6|101
1620673800000|2021-05-10 19:10:00|6813.4|6810.6|6815.7|6812.9|6816.4|6813.6|6812.9|6810.1|112
1620674100000|2021-05-10 19:15:00|6815.4|6812.6|6809.9|6807.1|6815.7|6812.9|6809.2|6806.4|306
1620674400000|2021-05-10 19:20:00|6809.7|6806.9|6808.4|6805.6|6811.4|6808.6|6808.2|6805.4|335
1620674700000|2021-05-10 19:25:00|6808.2|6805.4|6812.4|6809.6|6814.2|6811.4|6808.2|6805.4|381
1620675000000|2021-05-10 19:30:00|6814.2|6811.4|6819.7|6816.9|6820.4|6817.6|6813.2|6810.4|767
1620675300000|2021-05-10 19:35:00|6819.4|6816.6|6818.1|6815.3|6820.4|6817.6|6816.4|6813.6|336
1620675600000|2021-05-10 19:40:00|6818.4|6815.6|6816.4|6813.6|6818.4|6815.6|6815.4|6812.6|79
1620675900000|2021-05-10 19:45:00|6817.4|6814.6|6815.4|6812.6|6819.4|6816.6|6813.4|6810.6|101
1620676200000|2021-05-10 19:50:00|6814.7|6811.9|6813.7|6810.9|6815.4|6812.6|6813.4|6810.6|176
1620676500000|2021-05-10 19:55:00|6813.9|6811.1|6813.4|6810.6|6816.7|6813.9|6813.2|6810.4|545
1620676800000|2021-05-10 20:00:00|6813.7|6810.9|6810.1|6807.3|6815.1|6812.3|6809.4|6806.6|160
1620677100000|2021-05-10 20:05:00|6810.4|6807.6|6815.1|6812.3|6815.1|6812.3|6810.4|6807.6|182
1620677400000|2021-05-10 20:10:00|6814.6|6811.8|6817.4|6814.6|6818.1|6815.3|6814.6|6811.8|98
1620677700000|2021-05-10 20:15:00|6817.1|6814.3|6815.6|6812.8|6817.4|6814.6|6815.4|6812.6|22
1620678000000|2021-05-10 20:20:00|6816.1|6813.3|6817.6|6814.8|6818.1|6815.3|6815.3|6812.5|45
1620678300000|2021-05-10 20:25:00|6817.1|6814.3|6820.1|6817.3|6820.1|6817.3|6816.6|6813.8|34
1620678600000|2021-05-10 20:30:00|6819.6|6816.8|6819.3|6816.5|6822.8|6820|6819.1|6816.3|121
1620678900000|2021-05-10 20:35:00|6819.1|6816.3|6818.3|6815.5|6820.3|6817.5|6817.3|6814.5|41
1620679200000|2021-05-10 20:40:00|6818.1|6815.3|6819.1|6816.3|6819.8|6817|6815.6|6812.8|185
1620679500000|2021-05-10 20:45:00|6818.6|6815.8|6819.3|6816.5|6819.3|6816.5|6817.3|6814.5|355
1620679800000|2021-05-10 20:50:00|6819.5|6816.7|6820.3|6817.5|6820.5|6817.7|6817.8|6815|62
1620680100000|2021-05-10 20:55:00|6821.1|6818.3|6820.7|6816.7|6825.6|6819.8|6819|6815.2|133
1620680400000|2021-05-10 21:00:00|6821.1|6817.1|6824.1|6814.1|6824.1|6817.1|6821.1|6813.9|10
1620680700000|2021-05-10 21:05:00|6820.9|6810.9|6821.2|6811.2|6821.4|6813.2|6812.3|6809.5|19
1620681000000|2021-05-10 21:10:00|6821.4|6811.4|6820.7|6810.7|6821.4|6811.4|6820.7|6810.7|97
1620681300000|2021-05-10 21:15:00|6821.2|6811.2|6820.7|6810.7|6821.2|6811.2|6820.4|6810.4|0
1620682200000|2021-05-10 21:30:00|||||||||18
1620682500000|2021-05-10 21:35:00|6820.1|6810.1|6819.4|6809.4|6820.2|6810.2|6819.4|6809.4|2
1620683100000|2021-05-10 21:45:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683400000|2021-05-10 21:50:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683700000|2021-05-10 21:55:00|6819.9|6809.9|6819.4|6809.4|6820.7|6811.9|6813.8|6807.4|1
1620604800000|2021-05-10 00:00:00|6879.8|6877|6883.8|6881|6884.8|6882|6878.8|6876|50
1620605100000|2021-05-10 00:05:00|6883.5|6880.7|6888.3|6885.5|6889.1|6886.3|6883.3|6880.5|208
1620605400000|2021-05-10 00:10:00|6889.1|6886.3|6899.3|6896.5|6899.3|6896.5|6887.3|6884.5|125
1620605700000|2021-05-10 00:15:00|6899|6896.2|6902.8|6900|6903.3|6900.5|6896|6893.2|212
1620606000000|2021-05-10 00:20:00|6903.1|6900.3|6894|6891.2|6904.3|6901.5|6893.5|6890.7|135
1620606300000|2021-05-10 00:25:00|6893.5|6890.7|6894.7|6891.9|6895.8|6893|6890.8|6888|38
1620606600000|2021-05-10 00:30:00|6895.2|6892.4|6892.2|6889.4|6895.7|6892.9|6890.7|6887.9|8
1620606900000|2021-05-10 00:35:00|6892.5|6889.7|6893.7|6890.9|6897.5|6894.7|6891.2|6888.4|78
1620607200000|2021-05-10 00:40:00|6894.1|6891.3|6897.2|6894.4|6897.7|6894.9|6894.1|6891.3|34
1620607500000|2021-05-10 00:45:00|6897.4|6894.6|6902.7|6899.9|6903|6900.2|6897.4|6894.6|182
1620607800000|2021-05-10 00:50:00|6902.4|6899.6|6898.7|6895.9|6903|6899.9|6894.7|6891.9|67
1620608100000|2021-05-10 00:55:00|6898.2|6895.4|6892.1|6889.3|6899.7|6896.9|6891.1|6888.3|495
1620608400000|2021-05-10 01:00:00|6892.6|6889.8|6902.9|6900.1|6902.9|6900.1|6886.3|6883.4|331
1620608700000|2021-05-10 01:05:00|6903.4|6900.6|6900.9|6898.1|6909.2|6906.4|6900.1|6897.3|425
1620609000000|2021-05-10 01:10:00|6901.1|6898.3|6906.1|6903.3|6907.7|6904.3|6897.1|6894.3|306
1620609300000|2021-05-10 01:15:00|6906.2|6902.2|6906.1|6903.3|6908.6|6905.8|6896.6|6893.8|186
1620609600000|2021-05-10 01:20:00|6906.7|6903.9|6903.7|6900.9|6909.1|6906.3|6899.7|6896.9|145
1620609900000|2021-05-10 01:25:00|6904|6901.2|6904.2|6901.4|6905.1|6902.3|6901.9|6899.1|80
1620610200000|2021-05-10 01:30:00|6903.6|6900.8|6895.3|6892.5|6903.6|6900.8|6890.6|6887.8|123
1620610500000|2021-05-10 01:35:00|6895.1|6892.3|6894.9|6892.1|6896.1|6893.3|6890.9|6888.1|70
1620610800000|2021-05-10 01:40:00|6895.1|6892.3|6904.3|6901.5|6904.8|6902|6893.8|6891|759
1620611100000|2021-05-10 01:45:00|6903.8|6901|6904.1|6901.3|6905.6|6902.8|6902.5|6899.7|342
1620611400000|2021-05-10 01:50:00|6903.8|6901|6896.6|6893.8|6903.9|6901.1|6891.3|6888.5|167
1620611700000|2021-05-10 01:55:00|6896.4|6893.6|6893.1|6890.3|6899.8|6897|6893.1|6890.3|238
1620612000000|2021-05-10 02:00:00|6892.8|6890|6892.6|6889.8|6894.6|6891.8|6890.6|6887.8|64
1620612300000|2021-05-10 02:05:00|6892.4|6889.6|6893.6|6890.8|6894.1|6891.3|6889.6|6886.8|58
1620612600000|2021-05-10 02:10:00|6893.1|6890.3|6884.3|6881.5|6894.1|6891.3|6883.6|6880.4|112
1620612900000|2021-05-10 02:15:00|6884.6|6881.8|6880.9|6878.1|6884.6|6881.8|6877.6|6874.8|125
1620613200000|2021-05-10 02:20:00|6881.1|6878.3|6871.1|6868.3|6881.6|6878.8|6869.6|6866.8|111
1620613500000|2021-05-10 02:25:00|6871.3|6868.5|6867.8|6865|6873.3|6870.5|6867.6|6864.8|67
1620613800000|2021-05-10 02:30:00|6867.6|6864.8|6876.1|6873.3|6879.1|6876.3|6864.3|6861.5|147
1620614100000|2021-05-10 02:35:00|6876.4|6873.6|6870.8|6868|6882.3|6879.5|6870.8|6868|146
1620614400000|2021-05-10 02:40:00|6870.1|6867.3|6862|6859.2|6870.1|6867.3|6861.6|6858.8|475
1620614700000|2021-05-10 02:45:00|6861.7|6858.9|6856|6853.2|6862.5|6859.7|6852.5|6849.7|270
1620615000000|2021-05-10 02:50:00|6855.2|6852.4|6860.2|6857.4|6860.2|6857.4|6850.7|6847.9|256
1620615300000|2021-05-10 02:55:00|6859.7|6856.9|6849.4|6846.6|6860.2|6857.4|6848.9|6846.1|140
1620615600000|2021-05-10 03:00:00|6849.1|6846.3|6841.2|6838.4|6849.4|6846.6|6836.2|6833.4|369
1620615900000|2021-05-10 03:05:00|6841.4|6838.6|6841.2|6838.4|6842.9|6840.1|6834|6831.2|173
1620616200000|2021-05-10 03:10:00|6840.6|6837.8|6839.4|6836.6|6843|6840.2|6837.6|6834.8|273
1620616500000|2021-05-10 03:15:00|6839.7|6835.7|6840.8|6838|6846|6843.2|6837.9|6835.1|207
1620616800000|2021-05-10 03:20:00|6841|6838.2|6847|6844.2|6849.9|6847|6838.2|6835.1|192
1620617100000|2021-05-10 03:25:00|6846.5|6843.7|6846.8|6844|6847|6844.2|6844.2|6841.4|64
1620617400000|2021-05-10 03:30:00|6847|6844.2|6846|6843.2|6847.5|6844.7|6844.2|6841.4|49
1620617700000|2021-05-10 03:35:00|6845.5|6842.7|6846.3|6843.5|6847.5|6844.7|6845|6842.2|16
1620618000000|2021-05-10 03:40:00|6845.3|6842.5|6845.8|6843|6846.3|6843.5|6843.7|6840.9|42
1620618300000|2021-05-10 03:45:00|6844.8|6842|6846.5|6843.7|6846.8|6844|6843.7|6840.9|8
1620618600000|2021-05-10 03:50:00|6846.8|6844|6848.8|6846|6849|6846.2|6846.5|6843.7|17
1620618900000|2021-05-10 03:55:00|6849|6846.2|6848.5|6845.7|6850.1|6847.3|6848.5|6845.7|40
1620619200000|2021-05-10 04:00:00|6847.7|6844.9|6852|6849.2|6852.5|6849.7|6847.7|6844.9|135
1620619500000|2021-05-10 04:05:00|6851.5|6848.7|6852.5|6849.7|6857|6854.2|6850.7|6847.9|128
1620619800000|2021-05-10 04:10:00|6852.8|6850|6854.5|6851.7|6854.5|6851.7|6852|6849.2|48
1620620100000|2021-05-10 04:15:00|6854.8|6852|6855.5|6852.7|6857.5|6854.7|6854.5|6851.7|21
1620620400000|2021-05-10 04:20:00|6855|6852.2|6856.9|6854.1|6857.7|6854.9|6854.2|6851.4|153
1620620700000|2021-05-10 04:25:00|6856.2|6853.4|6856.9|6854.1|6858.9|6856.1|6855.2|6852.4|16
1620621000000|2021-05-10 04:30:00|6857.3|6854.5|6854.4|6851.6|6857.9|6855.1|6853.6|6850.8|237
1620621300000|2021-05-10 04:35:00|6854.9|6852.1|6854.9|6852.1|6857.2|6854.4|6854.9|6852.1|11
1620621600000|2021-05-10 04:40:00|6855.2|6852.4|6860.7|6857.9|6861.2|6858.4|6854.9|6852.1|82
1620621900000|2021-05-10 04:45:00|6860.5|6857.7|6858.2|6855.4|6860.5|6857.7|6858.2|6855.4|42
1620622200000|2021-05-10 04:50:00|6857.9|6855.1|6859.2|6856.4|6859.2|6856.4|6857.9|6855.1|75
1620622500000|2021-05-10 04:55:00|6858.7|6855.9|6859.9|6857.1|6861.7|6858.9|6857.9|6855.1|64
1620622800000|2021-05-10 05:00:00|6859.6|6856.8|6855.4|6852.6|6860.4|6857.6|6854.4|6851.6|84
1620623100000|2021-05-10 05:05:00|6856|6853.2|6855.1|6852.3|6857.4|6854.6|6853.6|6850.8|50
1620623400000|2021-05-10 05:10:00|6855.4|6852.6|6854.6|6851.8|6855.6|6852.8|6853|6850.2|21
1620623700000|2021-05-10 05:15:00|6854.8|6852|6855.1|6852.3|6856.3|6853.5|6853.8|6851|86
1620624000000|2021-05-10 05:20:00|6855.3|6852.5|6855.5|6852.7|6857.8|6855|6853|6850.2|55
1620624300000|2021-05-10 05:25:00|6855.3|6852.5|6856.3|6853.5|6857.1|6854.3|6853|6850.2|77
1620624600000|2021-05-10 05:30:00|6856.1|6853.3|6858.3|6855.5|6858.3|6855.5|6845|6842.2|445
1620624900000|2021-05-10 05:35:00|6858.5|6855.7|6860.1|6857.3|6865.3|6862.5|6856.8|6854|280
1620625200000|2021-05-10 05:40:00|6861.3|6858.5|6860.8|6858|6862.9|6860.1|6855.8|6853|115
1620625500000|2021-05-10 05:45:00|6860.6|6857.8|6865|6862.2|6866.8|6864|6860.6|6857.8|134
1620625800000|2021-05-10 05:50:00|6865.3|6862.5|6860.8|6858|6866.1|6863.3|6860.8|6858|105
1620626100000|2021-05-10 05:55:00|6860.5|6857.7|6861.8|6859|6861.8|6859|6858.8|6856|24
1620626400000|2021-05-10 06:00:00|6862.2|6859.4|6866.4|6863.6|6874.5|6871.7|6862.2|6859.4|367
1620626700000|2021-05-10 06:05:00|6866.8|6864|6874.8|6872|6874.8|6872|6865.8|6863|132
1620627000000|2021-05-10 06:10:00|6874.5|6871.7|6869.8|6867|6874.8|6872|6868.3|6865.5|131
1620627300000|2021-05-10 06:15:00|6869.3|6866.5|6874.5|6871.7|6875.6|6872.8|6868.8|6866|263
1620627600000|2021-05-10 06:20:00|6874.1|6871.3|6882.6|6879.8|6882.6|6879.8|6872.3|6869.5|734
1620627900000|2021-05-10 06:25:00|6882.4|6879.6|6891.1|6888.3|6892|6889.2|6880.4|6877.6|633
1620628200000|2021-05-10 06:30:00|6891.3|6888.5|6882.5|6879.7|6891.5|6888.7|6878.8|6876|346
1620628500000|2021-05-10 06:35:00|6881.8|6879|6877.8|6875|6881.8|6879|6873.6|6870.8|495
1620628800000|2021-05-10 06:40:00|6877.5|6874.7|6875.8|6873|6878.1|6875.3|6868.8|6866|393
1620629100000|2021-05-10 06:45:00|6875.5|6872.7|6879.5|6876.7|6880|6877.2|6873.5|6870.7|172
1620629400000|2021-05-10 06:50:00|6879.8|6877|6890.9|6888.1|6892.1|6889.3|6879.8|6877|824
1620629700000|2021-05-10 06:55:00|6891.1|6888.3|6891.1|6888.3|6894.4|6891.6|6886.4|6883.6|551
1620630000000|2021-05-10 07:00:00|6890.8|6888|6875.8|6873|6891.6|6888.8|6875.3|6872.5|703
1620630300000|2021-05-10 07:05:00|6875.6|6872.8|6868.3|6865.5|6879.3|6876.5|6864.5|6861.7|597
1620630600000|2021-05-10 07:10:00|6868.1|6865.3|6860.8|6858|6871.1|6868.3|6858.8|6856|677
1620630900000|2021-05-10 07:15:00|6860|6857.2|6859|6856.2|6861.8|6859|6852.8|6850|1854
1620631200000|2021-05-10 07:20:00|6858.8|6856|6861.5|6858.7|6863.5|6860.7|6853|6850.2|368
1620631500000|2021-05-10 07:25:00|6861|6858.2|6856.7|6853.9|6865|6862.2|6854.4|6851.6|1288
1620631800000|2021-05-10 07:30:00|6856.2|6853.4|6868.8|6866|6869.5|6866.7|6853|6850.2|1074
1620632100000|2021-05-10 07:35:00|6869|6866.2|6875.7|6872.9|6876|6873.2|6868.5|6865.7|339
1620632400000|2021-05-10 07:40:00|6875.4|6872.6|6868.7|6865.9|6875.7|6872.9|6864.9|6862.1|543
1620632700000|2021-05-10 07:45:00|6868.4|6865.6|6863.7|6860.9|6868.4|6865.6|6858.7|6855.9|213
1620633000000|2021-05-10 07:50:00|6863.5|6860.7|6864.2|6861.4|6867.7|6864.9|6861.4|6858.6|242
1620633300000|2021-05-10 07:55:00|6863.9|6861.1|6857.2|6854.4|6864.2|6861.4|6853.9|6851.1|652
1620633600000|2021-05-10 08:00:00|6856.9|6854.1|6860.9|6858.1|6862.7|6859.9|6853.7|6850.9|709
1620633900000|2021-05-10 08:05:00|6860.5|6857.7|6864.7|6861.9|6869.2|6866.4|6859.4|6856.6|591
1620634200000|2021-05-10 08:10:00|6864.2|6861.4|6849.2|6846.4|6865.2|6862.4|6847.9|6845.1|1109
1620634500000|2021-05-10 08:15:00|6848.9|6846.1|6855.7|6852.9|6857.2|6854.4|6848.2|6845.4|748
1620634800000|2021-05-10 08:20:00|6856|6853.2|6866.4|6863.6|6868.7|6865.9|6855.7|6852.9|986
1620635100000|2021-05-10 08:25:00|6866.7|6863.9|6871.1|6868.3|6874.7|6871.9|6860.9|6858.1|3252
1620635400000|2021-05-10 08:30:00|6870.9|6868.1|6864.5|6861.7|6875.3|6872.5|6857|6854.2|2608
1620635700000|2021-05-10 08:35:00|6865.3|6862.5|6871.8|6869|6872.8|6870|6865|6862.2|507
1620636000000|2021-05-10 08:40:00|6871.6|6868.8|6883.5|6880.7|6883.8|6881|6868.5|6865.7|1149
1620636300000|2021-05-10 08:45:00|6883.8|6881|6880.6|6877.8|6885.3|6882.5|6876.7|6873.9|1121
1620636600000|2021-05-10 08:50:00|6880.3|6877.5|6872.5|6869.7|6880.3|6877.5|6870.5|6867.7|761
1620636900000|2021-05-10 08:55:00|6872.3|6869.5|6872|6869.2|6872.8|6870|6865.3|6862.5|740
1620637200000|2021-05-10 09:00:00|6872.6|6869.8|6860.5|6857.7|6875.3|6872.5|6860.3|6857.5|911
1620637500000|2021-05-10 09:05:00|6860.3|6857.5|6859.9|6857.1|6861.2|6858.4|6855.5|6852.7|528
1620637800000|2021-05-10 09:10:00|6860.2|6857.4|6854|6851.2|6860.2|6857.4|6851.5|6848.7|426
1620638100000|2021-05-10 09:15:00|6854.2|6851.4|6854.4|6851.6|6855.2|6852.4|6848.2|6845.4|549
1620638400000|2021-05-10 09:20:00|6853.9|6851.1|6859.2|6856.4|6859.5|6856.7|6853.6|6850.8|519
1620638700000|2021-05-10 09:25:00|6859|6856.2|6847|6844.2|6859|6856.2|6845.5|6842.7|984
1620639000000|2021-05-10 09:30:00|6847.3|6844.5|6846.3|6843.5|6850|6847.2|6836.5|6833.7|1937
1620639300000|2021-05-10 09:35:00|6846|6843.2|6860.1|6857.3|6860.1|6857.3|6843.5|6840.7|986
1620639600000|2021-05-10 09:40:00|6859.6|6856.8|6854.5|6851.7|6860.3|6857.5|6854.3|6851.5|311
1620639900000|2021-05-10 09:45:00|6854.3|6851.5|6845|6842.2|6854.8|6852|6843.5|6840.7|407
1620640200000|2021-05-10 09:50:00|6844.2|6841.4|6850.5|6847.7|6852.2|6849.4|6843.5|6840.7|338
1620640500000|2021-05-10 09:55:00|6851|6848.2|6853.2|6850.4|6855|6852.2|6849.4|6846.6|213
1620640800000|2021-05-10 10:00:00|6852.9|6850.1|6852.2|6849.4|6856.9|6854.1|6850.2|6847.4|473
1620641100000|2021-05-10 10:05:00|6852.7|6849.9|6857.7|6854.9|6857.7|6854.9|6852.4|6849.6|235
1620641400000|2021-05-10 10:10:00|6857.9|6855.1|6858.5|6855.7|6863|6860.2|6851.9|6849.1|1233
1620641700000|2021-05-10 10:15:00|6858.2|6855.4|6859.2|6856.4|6861|6858.2|6853.7|6850.9|343
1620642000000|2021-05-10 10:20:00|6859|6856.2|6861.7|6858.9|6864.2|6861.4|6858.4|6855.6|341
1620642300000|2021-05-10 10:25:00|6861.4|6858.6|6866.2|6863.4|6867|6864.2|6861.4|6858.6|456
1620642600000|2021-05-10 10:30:00|6866.7|6863.9|6863.4|6860.6|6871.2|6868.4|6861.4|6858.6|861
1620642900000|2021-05-10 10:35:00|6863.1|6860.3|6861.7|6858.9|6866.7|6863.9|6861.4|6858.6|415
1620643200000|2021-05-10 10:40:00|6861.4|6858.6|6860.9|6858.1|6863.2|6860.4|6859.4|6856.6|283
1620643500000|2021-05-10 10:45:00|6861.2|6858.4|6861.2|6858.4|6862.2|6859.4|6856.4|6853.6|204
1620643800000|2021-05-10 10:50:00|6861.4|6858.6|6866.2|6863.4|6868.5|6865.7|6861.2|6858.4|465
1620644100000|2021-05-10 10:55:00|6866.4|6863.6|6862.7|6859.9|6871.2|6868.4|6861.2|6858.4|328
1620644400000|2021-05-10 11:00:00|6862.9|6860.1|6858.2|6855.4|6863.7|6860.9|6853.9|6851.1|267
1620644700000|2021-05-10 11:05:00|6858|6855.2|6863.9|6861.1|6864.2|6861.4|6857.4|6854.6|305
1620645000000|2021-05-10 11:10:00|6864.2|6861.4|6866.4|6863.6|6867.7|6864.9|6862.4|6859.6|306
1620645300000|2021-05-10 11:15:00|6866.2|6863.4|6880|6877.2|6880|6877.2|6863.9|6861.1|606
1620645600000|2021-05-10 11:20:00|6879.2|6876.4|6879.9|6877.1|6882|6879.2|6876.7|6873.9|623
1620645900000|2021-05-10 11:25:00|6879.7|6876.9|6884.4|6881.6|6891.5|6888.7|6879.7|6876.9|1371
1620646200000|2021-05-10 11:30:00|6885.4|6882.6|6889.2|6886.4|6889.5|6886.7|6885.2|6882.4|304
1620646500000|2021-05-10 11:35:00|6889|6886.2|6886|6883.2|6891|6888.2|6882.2|6879.4|422
1620646800000|2021-05-10 11:40:00|6886.2|6883.4|6893.2|6890.4|6893.2|6890.4|6884.2|6881.4|761
1620647100000|2021-05-10 11:45:00|6894|6891.2|6889|6886.2|6897|6894.2|6884.2|6880.8|929
1620647400000|2021-05-10 11:50:00|6888.7|6885.9|6885.2|6882.4|6889.2|6886.4|6884.7|6881.9|591
1620647700000|2021-05-10 11:55:00|6885.5|6882.7|6883.7|6880.9|6886.2|6883.4|6880.2|6877.4|290
1620648000000|2021-05-10 12:00:00|6884.2|6881.4|6888.2|6885.4|6892.9|6890.1|6880|6877.2|1478
1620648300000|2021-05-10 12:05:00|6888.7|6885.9|6895.2|6892.4|6896.7|6893.9|6888.7|6885.9|929
1620648600000|2021-05-10 12:10:00|6893.9|6891.1|6890.9|6888.1|6898.2|6895.4|6889.9|6887.1|296
1620648900000|2021-05-10 12:15:00|6891.1|6888.3|6885.9|6883.1|6893.5|6890.7|6884.9|6882.1|429
1620649200000|2021-05-10 12:20:00|6886.3|6883.5|6881.1|6878.3|6887.4|6884.6|6880.6|6877.8|644
1620649500000|2021-05-10 12:25:00|6881.3|6878.5|6883.1|6880.3|6886.1|6883.3|6878.1|6875.3|1631
1620649800000|2021-05-10 12:30:00|6882.8|6880|6880.6|6877.8|6887.4|6884.6|6879.8|6877|719
1620650100000|2021-05-10 12:35:00|6880.4|6877.6|6878.1|6875.3|6880.4|6877.6|6872.3|6869.5|745
1620650400000|2021-05-10 12:40:00|6877.9|6875.1|6878.6|6875.8|6880.1|6877.3|6875.8|6873|109
1620650700000|2021-05-10 12:45:00|6878.9|6876.1|6871.8|6869|6880.3|6877.5|6870.1|6867.3|286
1620651000000|2021-05-10 12:50:00|6872.1|6869.3|6866.8|6864|6875.1|6872.3|6866.3|6863.5|488
1620651300000|2021-05-10 12:55:00|6866.6|6863.8|6871.1|6868.3|6872.9|6870.1|6860.3|6857.5|726
1620651600000|2021-05-10 13:00:00|6871.4|6868.6|6874.3|6871.5|6878.1|6875.3|6861.3|6858.5|1641
1620651900000|2021-05-10 13:05:00|6874.1|6871.3|6863.1|6860.3|6877.9|6875.1|6861.3|6858.5|802
1620652200000|2021-05-10 13:10:00|6863.3|6860.5|6873.3|6870.5|6878.1|6875.3|6856.1|6853.3|766
1620652500000|2021-05-10 13:15:00|6873.1|6870.3|6877.1|6874.3|6878.3|6875.5|6870.1|6867.3|469
1620652800000|2021-05-10 13:20:00|6877.6|6874.8|6875.5|6872.7|6882.9|6880.1|6867.1|6864.3|860
1620653100000|2021-05-10 13:25:00|6875.3|6872.5|6878.1|6875.3|6879.4|6876.6|6868.1|6865.3|951
1620653400000|2021-05-10 13:30:00|6878.4|6875.6|6867.6|6864.8|6884.1|6881.3|6865.1|6862.3|1778
1620653700000|2021-05-10 13:35:00|6867.1|6864.3|6858.3|6855.5|6868.1|6865.3|6854.7|6851.9|1788
1620654000000|2021-05-10 13:40:00|6858.7|6855.9|6835.9|6833.1|6860.5|6857.7|6835.1|6832.3|2663
1620654300000|2021-05-10 13:45:00|6835.4|6832.6|6822.9|6820.1|6837.3|6832.6|6804.1|6801.3|4767
1620654600000|2021-05-10 13:50:00|6823.2|6820.4|6812.8|6810|6825.7|6822.9|6805.6|6799.8|4512
1620654900000|2021-05-10 13:55:00|6812.6|6809.8|6816.9|6814.1|6831.9|6829.1|6805.1|6802.3|3032
1620655200000|2021-05-10 14:00:00|6817.1|6814.3|6793.1|6790.3|6821.7|6818.9|6775.1|6772.3|5350
1620655500000|2021-05-10 14:05:00|6793.3|6790.5|6784.7|6781.9|6805.9|6803.1|6780.9|6778.1|3422
1620655800000|2021-05-10 14:10:00|6784.4|6781.6|6792.4|6789.6|6806.9|6804.1|6779.9|6777.1|2104
1620656100000|2021-05-10 14:15:00|6792.9|6790.1|6796.9|6794.1|6800.9|6798.1|6785.1|6782.3|1867
1620656400000|2021-05-10 14:20:00|6796.6|6793.8|6795.6|6792.8|6803.4|6800.6|6786.3|6783.5|1833
1620656700000|2021-05-10 14:25:00|6795.9|6793.1|6776.7|6773.9|6797.6|6794.8|6768.6|6765.8|2662
1620657000000|2021-05-10 14:30:00|6776.9|6774.1|6781.5|6778.7|6801.5|6798.7|6775.4|6772.6|3490
1620657300000|2021-05-10 14:35:00|6781.3|6778.5|6790.1|6787.3|6795.3|6792.5|6776.5|6773.7|1437
1620657600000|2021-05-10 14:40:00|6790.3|6787.5|6785|6782.2|6791.6|6788.8|6782.5|6779.7|933
1620657900000|2021-05-10 14:45:00|6784.8|6782|6777|6774.2|6784.8|6782|6776|6773.2|1097
1620658200000|2021-05-10 14:50:00|6776.5|6773.7|6749.2|6746.4|6777.5|6774.7|6732.4|6729.6|6556
1620658500000|2021-05-10 14:55:00|6748.9|6746.1|6768.9|6766.1|6769.2|6766.4|6744.9|6742.1|4026
1620658800000|2021-05-10 15:00:00|6769.4|6766.6|6784.5|6781.7|6786.3|6783.5|6764.7|6761.9|2484
1620659100000|2021-05-10 15:05:00|6784.3|6781.5|6794.3|6791.5|6799.3|6796.5|6779|6776.2|1587
1620659400000|2021-05-10 15:10:00|6794.5|6791.7|6793.3|6790.5|6794.5|6791.7|6785|6782.2|1694
1620659700000|2021-05-10 15:15:00|6792.7|6789.9|6784|6781.2|6793.3|6790.5|6776.5|6773.7|1826
1620660000000|2021-05-10 15:20:00|6785.3|6782.5|6804.3|6801.5|6810.3|6807.5|6785|6782.2|2049
1620660300000|2021-05-10 15:25:00|6804.1|6801.3|6804.3|6801.5|6805.3|6802.5|6791.3|6788.5|4411
1620660600000|2021-05-10 15:30:00|6803.8|6801|6787.3|6784.5|6806.3|6803.5|6784.3|6781.5|2686
1620660900000|2021-05-10 15:35:00|6787.8|6785|6806.5|6803.7|6807.8|6805|6786.3|6783.5|1229
1620661200000|2021-05-10 15:40:00|6806.3|6803.5|6806.3|6803.5|6812.8|6810|6801.5|6798.7|2018
1620661500000|2021-05-10 15:45:00|6806|6803.2|6809.5|6806.7|6813.8|6811|6805.5|6802.7|1900
1620661800000|2021-05-10 15:50:00|6809.3|6806.5|6804|6801.2|6812.3|6809.5|6799.5|6796.7|1217
1620662100000|2021-05-10 15:55:00|6803.8|6801|6819.8|6817|6820.8|6818|6803.8|6801|1777
1620662400000|2021-05-10 16:00:00|6819.2|6816.4|6815.8|6813|6820.8|6818|6813.8|6811|799
1620662700000|2021-05-10 16:05:00|6816|6813.2|6818.8|6816|6821.8|6819|6816|6813.2|594
1620663000000|2021-05-10 16:10:00|6819|6816.2|6823|6820.2|6825.7|6822.9|6817.8|6815|842
1620663300000|2021-05-10 16:15:00|6822.8|6820|6824.6|6821.8|6826.8|6824|6820.3|6817.5|516
1620663600000|2021-05-10 16:20:00|6824.3|6821.5|6819.8|6817|6829.8|6827|6819.2|6816.4|1159
1620663900000|2021-05-10 16:25:00|6819|6816.2|6821|6818.2|6823.5|6820.7|6817|6814.2|1924
1620664200000|2021-05-10 16:30:00|6821.6|6818.8|6816.3|6813.5|6826.3|6823.5|6813|6810.2|947
1620664500000|2021-05-10 16:35:00|6814.9|6812.1|6822|6819.2|6823.8|6821|6813|6810.2|1259
1620664800000|2021-05-10 16:40:00|6822.8|6820|6814|6811.2|6824.2|6821.4|6814|6811.2|828
1620665100000|2021-05-10 16:45:00|6813.5|6810.7|6814|6811.2|6815|6812.2|6810|6807.2|548
1620665400000|2021-05-10 16:50:00|6814.8|6812|6814.8|6812|6815.8|6813|6810.5|6807.7|1256
1620665700000|2021-05-10 16:55:00|6815.3|6812.5|6825|6822.2|6826.5|6823.7|6813.5|6810.7|714
1620666000000|2021-05-10 17:00:00|6824.8|6822|6823.8|6821|6826.8|6824|6820.8|6818|545
1620666300000|2021-05-10 17:05:00|6824|6821.2|6829|6826.2|6829.8|6827|6824|6821.2|568
1620666600000|2021-05-10 17:10:00|6828.8|6826|6833.8|6831|6834.8|6832|6825|6822.2|960
1620666900000|2021-05-10 17:15:00|6834|6831.2|6825.2|6822.4|6834|6831.2|6820|6817.2|3459
1620667200000|2021-05-10 17:20:00|6825.5|6822.7|6830|6827.2|6832.4|6829.6|6824.2|6821.4|324
1620667500000|2021-05-10 17:25:00|6830.2|6827.4|6832.2|6829.4|6834|6831.2|6830.2|6827.4|405
1620667800000|2021-05-10 17:30:00|6832|6829.2|6833.2|6830.4|6833.8|6831|6827.5|6824.7|686
1620668100000|2021-05-10 17:35:00|6832.2|6829.4|6834.4|6831.6|6834.4|6831.6|6824.8|6822|2394
1620668400000|2021-05-10 17:40:00|6834.1|6831.3|6829.6|6826.8|6834.4|6831.6|6823.8|6821|300
1620668700000|2021-05-10 17:45:00|6828.6|6825.8|6830.6|6827.8|6832.6|6829.8|6828.1|6825.3|318
1620669000000|2021-05-10 17:50:00|6830|6827.2|6825.8|6823|6831.1|6828.3|6825.6|6822.8|688
1620669300000|2021-05-10 17:55:00|6827|6824.2|6831.6|6828.8|6835.1|6832.3|6827|6824.2|746
1620669600000|2021-05-10 18:00:00|6831.3|6828.5|6824|6821.2|6833.4|6830.6|6823|6820.2|3371
1620669900000|2021-05-10 18:05:00|6824.2|6821.4|6826.8|6824|6828|6825.2|6822.8|6820|940
1620670200000|2021-05-10 18:10:00|6826.2|6823.4|6820.9|6818.1|6826.8|6824|6820.9|6818.1|3436
1620670500000|2021-05-10 18:15:00|6820.8|6818|6817.6|6814.8|6822.1|6819.3|6808.8|6806|3385
1620670800000|2021-05-10 18:20:00|6817.4|6814.6|6811.6|6808.8|6818.3|6815.5|6808.8|6806|1538
1620671100000|2021-05-10 18:25:00|6811.3|6808.5|6823.5|6820.7|6826|6823.2|6809.8|6807|14136
1620671400000|2021-05-10 18:30:00|6823|6820.2|6813.2|6810.4|6824|6821.2|6813.2|6810.4|2104
1620671700000|2021-05-10 18:35:00|6813.5|6810.7|6813.2|6810.4|6814.8|6812|6809.2|6806.4|838
1620672000000|2021-05-10 18:40:00|6812.6|6809.8|6813.2|6810.4|6814|6811.2|6811|6808.2|2010
1620672300000|2021-05-10 18:45:00|6813.4|6810.6|6820.3|6817.5|6822|6819.2|6810.4|6807.6|1251
1620672600000|2021-05-10 18:50:00|6820.5|6817.7|6815.4|6812.6|6820.5|6817.7|6813.9|6811.1|382
1620672900000|2021-05-10 18:55:00|6815.2|6812.4|6813.4|6810.6|6815.4|6812.6|6811.4|6808.6|117
1620673200000|2021-05-10 19:00:00|6813.2|6810.4|6812.7|6809.9|6814.2|6811.4|6812.4|6809.6|841
1620673500000|2021-05-10 19:05:00|6812.4|6809.6|6813.2|6810.4|6813.7|6810.9|6811.4|6808.6|101
1620673800000|2021-05-10 19:10:00|6813.4|6810.6|6815.7|6812.9|6816.4|6813.6|6812.9|6810.1|112
1620674100000|2021-05-10 19:15:00|6815.4|6812.6|6809.9|6807.1|6815.7|6812.9|6809.2|6806.4|306
1620674400000|2021-05-10 19:20:00|6809.7|6806.9|6808.4|6805.6|6811.4|6808.6|6808.2|6805.4|335
1620674700000|2021-05-10 19:25:00|6808.2|6805.4|6812.4|6809.6|6814.2|6811.4|6808.2|6805.4|381
1620675000000|2021-05-10 19:30:00|6814.2|6811.4|6819.7|6816.9|6820.4|6817.6|6813.2|6810.4|767
1620675300000|2021-05-10 19:35:00|6819.4|6816.6|6818.1|6815.3|6820.4|6817.6|6816.4|6813.6|336
1620675600000|2021-05-10 19:40:00|6818.4|6815.6|6816.4|6813.6|6818.4|6815.6|6815.4|6812.6|79
1620675900000|2021-05-10 19:45:00|6817.4|6814.6|6815.4|6812.6|6819.4|6816.6|6813.4|6810.6|101
1620676200000|2021-05-10 19:50:00|6814.7|6811.9|6813.7|6810.9|6815.4|6812.6|6813.4|6810.6|176
1620676500000|2021-05-10 19:55:00|6813.9|6811.1|6813.4|6810.6|6816.7|6813.9|6813.2|6810.4|545
1620676800000|2021-05-10 20:00:00|6813.7|6810.9|6810.1|6807.3|6815.1|6812.3|6809.4|6806.6|160
1620677100000|2021-05-10 20:05:00|6810.4|6807.6|6815.1|6812.3|6815.1|6812.3|6810.4|6807.6|182
1620677400000|2021-05-10 20:10:00|6814.6|6811.8|6817.4|6814.6|6818.1|6815.3|6814.6|6811.8|98
1620677700000|2021-05-10 20:15:00|6817.1|6814.3|6815.6|6812.8|6817.4|6814.6|6815.4|6812.6|22
1620678000000|2021-05-10 20:20:00|6816.1|6813.3|6817.6|6814.8|6818.1|6815.3|6815.3|6812.5|45
1620678300000|2021-05-10 20:25:00|6817.1|6814.3|6820.1|6817.3|6820.1|6817.3|6816.6|6813.8|34
1620678600000|2021-05-10 20:30:00|6819.6|6816.8|6819.3|6816.5|6822.8|6820|6819.1|6816.3|121
1620678900000|2021-05-10 20:35:00|6819.1|6816.3|6818.3|6815.5|6820.3|6817.5|6817.3|6814.5|41
1620679200000|2021-05-10 20:40:00|6818.1|6815.3|6819.1|6816.3|6819.8|6817|6815.6|6812.8|185
1620679500000|2021-05-10 20:45:00|6818.6|6815.8|6819.3|6816.5|6819.3|6816.5|6817.3|6814.5|355
1620679800000|2021-05-10 20:50:00|6819.5|6816.7|6820.3|6817.5|6820.5|6817.7|6817.8|6815|62
1620680100000|2021-05-10 20:55:00|6821.1|6818.3|6820.7|6816.7|6825.6|6819.8|6819|6815.2|133
1620680400000|2021-05-10 21:00:00|6821.1|6817.1|6824.1|6814.1|6824.1|6817.1|6821.1|6813.9|10
1620680700000|2021-05-10 21:05:00|6820.9|6810.9|6821.2|6811.2|6821.4|6813.2|6812.3|6809.5|19
1620681000000|2021-05-10 21:10:00|6821.4|6811.4|6820.7|6810.7|6821.4|6811.4|6820.7|6810.7|97
1620681300000|2021-05-10 21:15:00|6821.2|6811.2|6820.7|6810.7|6821.2|6811.2|6820.4|6810.4|0
1620682200000|2021-05-10 21:30:00|||||||||18
1620682500000|2021-05-10 21:35:00|6820.1|6810.1|6819.4|6809.4|6820.2|6810.2|6819.4|6809.4|2
1620683100000|2021-05-10 21:45:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683400000|2021-05-10 21:50:00|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683700000|2021-05-10 21:55:00|6819.9|6809.9|6819.4|6809.4|6820.7|6811.9|6813.8|6807.4|1
1620691200000|2021-05-11 00:00:00|6822.8|6818.8|6815.9|6813.1|6829.2|6826.4|6815.9|6812.8|250
1620691500000|2021-05-11 00:05:00|6815.4|6812.6|6820.8|6816.8|6825.8|6822.9|6813.2|6810.4|243
1620691800000|2021-05-11 00:10:00|6820.3|6816.3|6818.7|6815.9|6822.7|6819.9|6817.2|6814|21
1620692100000|2021-05-11 00:15:00|6818.2|6815.4|6809.2|6806.4|6818.2|6815.4|6808.4|6805.6|146
1620692400000|2021-05-11 00:20:00|6808.9|6806.1|6802.7|6799.9|6808.9|6806.1|6801.2|6798.4|102
1620692700000|2021-05-11 00:25:00|6803.2|6800.4|6805.7|6802.9|6806.8|6803.3|6802.7|6799.9|43
1620693000000|2021-05-11 00:30:00|6805.2|6802.4|6802.7|6799.9|6805.7|6802.9|6800|6797.2|98
1620693300000|2021-05-11 00:35:00|6803.2|6800.4|6805.7|6802.9|6806.7|6803.9|6801.7|6798.9|405
1620693600000|2021-05-11 00:40:00|6804.9|6802.1|6798.9|6796.1|6806.6|6802.9|6798.7|6795.9|19
1620693900000|2021-05-11 00:45:00|6798.5|6795.7|6792.7|6789.9|6799.2|6796.4|6792.7|6789.9|143
1620694200000|2021-05-11 00:50:00|6792.9|6790.1|6778.9|6776.1|6794.2|6791.4|6773.9|6771.1|631
1620694500000|2021-05-11 00:55:00|6778.6|6775.8|6775.7|6772.9|6779|6775.9|6766.2|6763.4|200
1620694800000|2021-05-11 01:00:00|6775.4|6772.6|6767.9|6765.1|6776.5|6773.7|6756.6|6753.8|567
1620695100000|2021-05-11 01:05:00|6767.7|6764.9|6773.7|6770.9|6778.6|6775.4|6763.9|6760.8|240
1620695400000|2021-05-11 01:10:00|6774.2|6771.4|6781.2|6778.4|6781.7|6778.9|6771.9|6768.1|366
1620695700000|2021-05-11 01:15:00|6780.9|6778.1|6784.7|6781.9|6784.7|6781.9|6778.2|6775.4|249
1620696000000|2021-05-11 01:20:00|6785.2|6782.4|6785.7|6782.9|6789|6786.2|6782.2|6779.4|166
1620696300000|2021-05-11 01:25:00|6785.4|6782.6|6779.7|6776.9|6785.5|6782.7|6778.7|6775.9|161
1620696600000|2021-05-11 01:30:00|6779.4|6776.6|6784.7|6781.9|6787.2|6784.4|6777.7|6774.9|104
1620696900000|2021-05-11 01:35:00|6784.1|6781.3|6787.5|6784.7|6788.2|6785.4|6782.2|6779.4|56
1620697200000|2021-05-11 01:40:00|6787.2|6784.4|6783.7|6780.9|6790|6787.2|6782.2|6779.4|111
1620697500000|2021-05-11 01:45:00|6783.4|6780.6|6783.2|6780.4|6786.2|6783.4|6782.2|6779.4|33
1620697800000|2021-05-11 01:50:00|6782.9|6780.1|6788.9|6786.1|6789.4|6786.6|6782.2|6779.4|111
1620698100000|2021-05-11 01:55:00|6789.2|6786.4|6783.2|6780.4|6789.4|6786.6|6782.2|6779.4|123
1620698400000|2021-05-11 02:00:00|6782.9|6780.1|6777.9|6775.1|6783.4|6780.6|6777.4|6774.6|99
1620698700000|2021-05-11 02:05:00|6778.4|6775.6|6773.7|6770.9|6779.9|6777.1|6771.4|6768.6|316
1620699000000|2021-05-11 02:10:00|6774.2|6771.4|6773.7|6770.9|6774.7|6771.9|6770.4|6767.6|67
1620699300000|2021-05-11 02:15:00|6773.4|6770.6|6774.7|6771.9|6775.2|6772.4|6771.7|6768.9|43
1620699600000|2021-05-11 02:20:00|6774.4|6771.6|6776.6|6773.8|6778.7|6775.9|6774.1|6771.3|22
1620699900000|2021-05-11 02:25:00|6776.9|6774.1|6778.6|6775.8|6779.1|6776.3|6776.6|6773.8|11
1620700200000|2021-05-11 02:30:00|6778.4|6775.6|6780.1|6777.3|6782.1|6779.3|6777.1|6774.3|55
1620700500000|2021-05-11 02:35:00|6780.4|6777.6|6785.4|6782.6|6785.6|6782.8|6780.4|6777.6|32
1620700800000|2021-05-11 02:40:00|6785.6|6782.8|6783.9|6781.1|6787.1|6784.3|6780.1|6777.3|94
1620701100000|2021-05-11 02:45:00|6783.6|6780.8|6772.1|6769.3|6787|6783.8|6771.9|6769.1|899
1620701400000|2021-05-11 02:50:00|6772.4|6769.6|6772.4|6769.6|6775.6|6772.8|6771.6|6768.8|205
1620701700000|2021-05-11 02:55:00|6772.6|6769.8|6773.6|6770.8|6775.1|6772.3|6771.1|6768.3|48
1620702000000|2021-05-11 03:00:00|6773.3|6770.5|6777.1|6774.3|6778.1|6775.3|6772.9|6770.1|101
1620702300000|2021-05-11 03:05:00|6776.8|6774|6774.6|6771.8|6778.6|6775.8|6773.6|6770.8|64
1620702600000|2021-05-11 03:10:00|6775.6|6772.8|6770.3|6767.5|6775.8|6773|6770.3|6767.5|119
1620702900000|2021-05-11 03:15:00|6771.3|6768.5|6772.8|6770|6773.8|6771|6770.3|6767.5|316
1620703200000|2021-05-11 03:20:00|6772.6|6769.8|6770.6|6767.8|6772.8|6770|6767.1|6764.3|310
1620703500000|2021-05-11 03:25:00|6770.1|6767.3|6770.1|6767.3|6770.6|6767.8|6767.1|6764.3|68
1620703800000|2021-05-11 03:30:00|6770.4|6767.6|6768.1|6765.3|6771.6|6768.8|6768.1|6765.3|65
1620704100000|2021-05-11 03:35:00|6768.3|6765.5|6771.6|6768.8|6772.9|6770.1|6768.3|6765.5|60
1620704400000|2021-05-11 03:40:00|6771.4|6768.6|6768.1|6765.3|6773.1|6770.3|6767.1|6764.3|104
1620704700000|2021-05-11 03:45:00|6767.8|6765|6773.9|6771.1|6775.4|6772.6|6767.1|6764.3|153
1620705000000|2021-05-11 03:50:00|6774.2|6771.4|6773.6|6770.8|6775.1|6772.3|6772.4|6769.6|29
1620705300000|2021-05-11 03:55:00|6773.3|6770.5|6773.6|6770.8|6774.1|6771.3|6772.5|6769.7|107
1620705600000|2021-05-11 04:00:00|6773.8|6771|6772.1|6769.3|6775.6|6772.8|6772.1|6769.3|79
1620705900000|2021-05-11 04:05:00|6772.3|6769.5|6775.1|6772.3|6777.1|6774.3|6772.3|6769.5|51
1620706200000|2021-05-11 04:10:00|6774.9|6772.1|6774.1|6771.3|6776.1|6773.3|6772.8|6770|143
1620706500000|2021-05-11 04:15:00|6775.1|6772.3|6774.8|6772|6776.6|6773.8|6774.3|6771.5|108
1620706800000|2021-05-11 04:20:00|6775.6|6772.8|6776.1|6773.3|6778.1|6775.3|6773.1|6770.3|35
1620707100000|2021-05-11 04:25:00|6776.4|6773.6|6778.1|6775.3|6779|6776.2|6775.6|6772.8|95
1620707400000|2021-05-11 04:30:00|6777.6|6774.8|6774.6|6771.8|6777.6|6774.8|6772.8|6770|82
1620707700000|2021-05-11 04:35:00|6775.1|6772.3|6772.1|6769.3|6776.1|6773.3|6771.3|6768.5|79
1620708000000|2021-05-11 04:40:00|6771.8|6769|6770.3|6767.5|6774.1|6771.3|6770.3|6767.5|48
1620708300000|2021-05-11 04:45:00|6770.1|6767.3|6768.8|6766|6771.1|6768.3|6767.1|6764.3|35
1620708600000|2021-05-11 04:50:00|6768.1|6765.3|6768.6|6765.8|6770.1|6767.3|6767.1|6764.3|79
1620708900000|2021-05-11 04:55:00|6768.8|6766|6767.1|6764.3|6769.1|6766.3|6766.8|6764|49
1620709200000|2021-05-11 05:00:00|6767.6|6764.8|6764.1|6761.3|6769.1|6766.3|6763.8|6761|251
1620709500000|2021-05-11 05:05:00|6763.8|6761|6759.8|6757|6764.8|6762|6758.3|6755.5|190
1620709800000|2021-05-11 05:10:00|6759.6|6756.8|6760.6|6757.8|6760.8|6758|6758.1|6755.3|142
1620710100000|2021-05-11 05:15:00|6760.8|6758|6761.1|6758.3|6762.1|6759.3|6758.1|6755.3|36
1620710400000|2021-05-11 05:20:00|6760.8|6758|6765.3|6762.5|6766|6763.2|6760.8|6758|65
1620710700000|2021-05-11 05:25:00|6765.8|6763|6766|6763.2|6767.5|6764.7|6764.3|6761.5|50
1620711000000|2021-05-11 05:30:00|6765.5|6762.7|6759.5|6756.7|6773.8|6771|6758.3|6755.5|632
1620711300000|2021-05-11 05:35:00|6759.8|6757|6767.8|6765|6769.3|6766.5|6754.8|6752|924
1620711600000|2021-05-11 05:40:00|6767.5|6764.7|6777.5|6774.7|6780.9|6777.7|6767.3|6764.5|383
1620711900000|2021-05-11 05:45:00|6777.8|6775|6777|6774.2|6779.5|6776.7|6773.5|6770.7|278
1620712200000|2021-05-11 05:50:00|6776.5|6773.7|6785.3|6782.5|6786.8|6784|6775|6772.2|239
1620712500000|2021-05-11 05:55:00|6785.5|6782.7|6796|6793.2|6800.3|6797.5|6785.5|6782.7|627
1620712800000|2021-05-11 06:00:00|6796.6|6793.8|6801.5|6798.7|6805.2|6802.4|6794|6791.2|350
1620713100000|2021-05-11 06:05:00|6801.8|6799|6797.5|6794.7|6804.7|6801.9|6796.5|6793.7|438
1620713400000|2021-05-11 06:10:00|6798|6795.2|6793.7|6790.9|6801.3|6798.5|6792.7|6789.9|110
1620713700000|2021-05-11 06:15:00|6794|6791.2|6795.7|6792.9|6797.3|6794.5|6791|6788.2|218
1620714000000|2021-05-11 06:20:00|6797|6794.2|6788.7|6785.9|6797|6794.2|6788.2|6785.4|214
1620714300000|2021-05-11 06:25:00|6788.2|6785.4|6779|6776.2|6789|6786.2|6778.2|6775.4|668
1620714600000|2021-05-11 06:30:00|6779.2|6776.4|6781.4|6778.6|6784.7|6781.9|6774.7|6771.9|778
1620714900000|2021-05-11 06:35:00|6780.2|6777.4|6785.4|6782.6|6786.4|6783.6|6778.2|6775.4|152
1620715200000|2021-05-11 06:40:00|6785.7|6782.9|6781.2|6778.4|6787.2|6784.4|6780.7|6777.9|76
1620715500000|2021-05-11 06:45:00|6780.7|6777.9|6781.7|6778.9|6782.7|6779.9|6775.4|6772.6|214
1620715800000|2021-05-11 06:50:00|6781.4|6778.6|6772.4|6769.6|6781.7|6778.9|6772.2|6769.4|176
1620716100000|2021-05-11 06:55:00|6772.2|6769.4|6772.2|6769.4|6773.7|6770.9|6768.4|6765.6|1531
1620716400000|2021-05-11 07:00:00|6771.9|6769.1|6775.7|6772.9|6783.4|6780.6|6771.9|6769.1|440
1620716700000|2021-05-11 07:05:00|6775.9|6773.1|6767|6764.2|6777|6774.2|6762.9|6760.1|2863
1620717000000|2021-05-11 07:10:00|6767.2|6764.4|6772|6769.2|6773|6770.2|6767|6764.2|668
1620717300000|2021-05-11 07:15:00|6771.8|6769|6771.4|6768.6|6778.2|6775.4|6769.1|6766.3|343
1620717600000|2021-05-11 07:20:00|6771.1|6768.3|6773|6770.2|6779.7|6776.9|6768.6|6765.8|694
1620717900000|2021-05-11 07:25:00|6773.2|6770.4|6767.2|6764.4|6773.2|6770.4|6765.2|6762.4|834
1620718200000|2021-05-11 07:30:00|6766.9|6764.1|6768.4|6765.6|6776.2|6773.4|6766.9|6764.1|535
1620718500000|2021-05-11 07:35:00|6768.7|6765.9|6775.7|6772.9|6776.7|6773.9|6767.2|6764.4|255
1620718800000|2021-05-11 07:40:00|6776.2|6773.4|6774.2|6771.4|6783.2|6780.4|6774.2|6771.4|445
1620719100000|2021-05-11 07:45:00|6774.7|6771.9|6767.2|6764.4|6777|6774.2|6766.2|6763.4|698
1620719400000|2021-05-11 07:50:00|6766.4|6763.6|6756.7|6753.9|6766.4|6763.6|6754.2|6751.4|1579
1620719700000|2021-05-11 07:55:00|6757|6754.2|6760.4|6757.6|6763.2|6760.4|6754.4|6751.6|512
1620720000000|2021-05-11 08:00:00|6760|6757.2|6746.2|6743.4|6760.6|6757.8|6746.2|6743.4|1591
1620720300000|2021-05-11 08:05:00|6746.4|6743.6|6748.8|6746|6754.4|6751.6|6745.2|6742.4|2531
1620720600000|2021-05-11 08:10:00|6749.1|6746.3|6748.1|6745.3|6755.4|6752.6|6745.6|6742.8|1399
1620720900000|2021-05-11 08:15:00|6748.6|6745.8|6746.4|6743.6|6751.4|6748.6|6745.6|6742.8|950
1620721200000|2021-05-11 08:20:00|6746.6|6743.8|6747.1|6744.3|6749.6|6746.8|6744.6|6741.8|1333
1620721500000|2021-05-11 08:25:00|6746.8|6744|6746.1|6743.3|6751.8|6749|6744.8|6742|3425
1620721800000|2021-05-11 08:30:00|6745.8|6743|6745.3|6742.5|6748.8|6746|6742.6|6739.8|3819
1620722100000|2021-05-11 08:35:00|6745.6|6742.8|6750.6|6747.8|6756.7|6753.9|6745|6742.2|2112
1620722400000|2021-05-11 08:40:00|6749.6|6746.8|6761.2|6758.4|6761.2|6758.4|6747.6|6744.8|674
1620722700000|2021-05-11 08:45:00|6761.4|6758.6|6773.4|6770.6|6777.5|6772.4|6759.1|6756.3|1278
1620723000000|2021-05-11 08:50:00|6773.2|6770.4|6777.2|6774.4|6777.2|6774.4|6768.4|6765|840
1620723300000|2021-05-11 08:55:00|6776.9|6774.1|6770.4|6767.6|6779.2|6776.4|6770.4|6767.6|514
1620723600000|2021-05-11 09:00:00|6770.8|6768|6768.8|6766|6772.6|6769.8|6764.8|6762|2608
1620723900000|2021-05-11 09:05:00|6769.1|6766.3|6774|6771.2|6774|6771.2|6766.8|6764|1813
1620724200000|2021-05-11 09:10:00|6773.8|6771|6778.4|6775.6|6781.1|6778.3|6770.8|6768|2023
1620724500000|2021-05-11 09:15:00|6778.8|6776|6789.1|6786.3|6791.4|6788.6|6778.6|6775.8|1009
1620724800000|2021-05-11 09:20:00|6788.8|6786|6778.8|6776|6791.1|6788.3|6778.8|6776|1764
1620725100000|2021-05-11 09:25:00|6779.1|6776.3|6775.8|6773|6781.8|6779|6775.4|6772.6|673
1620725400000|2021-05-11 09:30:00|6776.1|6773.3|6779.6|6776.8|6783.6|6780.8|6774.1|6771.3|681
1620725700000|2021-05-11 09:35:00|6779.4|6776.6|6784.8|6782|6793.6|6790.8|6779.4|6776.6|1063
1620726000000|2021-05-11 09:40:00|6784.3|6781.5|6786.6|6783.8|6788.1|6785.3|6780.8|6778|838
1620726300000|2021-05-11 09:45:00|6786.8|6784|6787.4|6784.6|6790.6|6787.8|6780.3|6777.5|1055
1620726600000|2021-05-11 09:50:00|6787.7|6784.9|6790.1|6787.3|6791.6|6788.8|6786.9|6784.1|118
1620726900000|2021-05-11 09:55:00|6789.6|6786.8|6791.9|6789.1|6793.1|6790.3|6788.4|6785.6|551
1620727200000|2021-05-11 10:00:00|6791.7|6788.9|6779.1|6776.3|6794.1|6791.3|6775.6|6772.8|1203
1620727500000|2021-05-11 10:05:00|6780.1|6777.3|6779.6|6776.8|6785.1|6782.3|6779.3|6776.5|279
1620727800000|2021-05-11 10:10:00|6779.9|6777.1|6776.3|6773.5|6780.3|6777.5|6772.3|6769.5|1546
1620728100000|2021-05-11 10:15:00|6776.1|6773.3|6780.1|6777.3|6780.3|6777.5|6775|6772.2|315
1620728400000|2021-05-11 10:20:00|6780.3|6777.5|6767.3|6764.5|6780.6|6777.8|6767|6764.2|730
1620728700000|2021-05-11 10:25:00|6767.9|6765.1|6767.8|6765|6773.5|6770.7|6764|6761.2|454
1620729000000|2021-05-11 10:30:00|6767.3|6764.5|6766.6|6763.8|6768.3|6765.5|6759.1|6756.3|503
1620729300000|2021-05-11 10:35:00|6766.3|6763.5|6764.5|6761.7|6767.3|6764.5|6763.3|6760.5|172
1620729600000|2021-05-11 10:40:00|6764|6761.2|6763.3|6760.5|6768.1|6765.3|6757.5|6754.7|489
1620729900000|2021-05-11 10:45:00|6763.5|6760.7|6762.5|6759.7|6765.3|6762.5|6759.3|6756.5|282
1620730200000|2021-05-11 10:50:00|6762.3|6759.5|6767.3|6764.5|6768.5|6765.7|6762.3|6759.5|744
1620730500000|2021-05-11 10:55:00|6767|6764.2|6780|6777.2|6781.3|6778.5|6765.5|6762.7|773
1620730800000|2021-05-11 11:00:00|6780.4|6777.6|6783|6780.2|6785.1|6782.3|6780|6777.2|736
1620731100000|2021-05-11 11:05:00|6782.5|6779.7|6774|6771.2|6783.3|6780.5|6773.5|6770.7|292
1620731400000|2021-05-11 11:10:00|6774.3|6771.5|6774.5|6771.7|6777.8|6775|6771.5|6768.7|524
1620731700000|2021-05-11 11:15:00|6774.8|6772|6774.3|6771.5|6775.5|6772.7|6769.5|6766.7|443
1620732000000|2021-05-11 11:20:00|6774.8|6772|6768.3|6765.5|6775.1|6772.3|6767.3|6764.5|246
1620732300000|2021-05-11 11:25:00|6769|6766.2|6768.2|6765.4|6770.7|6767.9|6765.7|6762.9|401
1620732600000|2021-05-11 11:30:00|6767.7|6764.9|6761.3|6758.5|6768|6765.2|6761.3|6758.5|359
1620732900000|2021-05-11 11:35:00|6761.5|6758.7|6756.8|6754|6763.3|6760.5|6755.1|6752.3|472
1620733200000|2021-05-11 11:40:00|6757.1|6754.3|6756|6753.2|6760.1|6757.3|6751.5|6748.7|646
1620733500000|2021-05-11 11:45:00|6756.3|6753.5|6752.2|6749.4|6758.3|6755.5|6750|6747.2|1577
1620733800000|2021-05-11 11:50:00|6751.7|6748.9|6743|6740.2|6752.7|6749.9|6742.5|6739.7|1955
1620734100000|2021-05-11 11:55:00|6742.7|6739.9|6730.2|6727.4|6743.7|6740.9|6728.5|6725.7|3085
1620734400000|2021-05-11 12:00:00|6730.4|6727.6|6745.9|6743.1|6746.9|6744.1|6728.9|6726.1|1886
1620734700000|2021-05-11 12:05:00|6746|6743.2|6750.7|6747.9|6754.5|6751.7|6745.5|6742.7|715
1620735000000|2021-05-11 12:10:00|6750.5|6747.7|6753.9|6751.1|6755.7|6752.9|6742.2|6739.4|1017
1620735300000|2021-05-11 12:15:00|6752.9|6750.1|6738.9|6736.1|6758.2|6755.4|6738.4|6735.6|2652
1620735600000|2021-05-11 12:20:00|6739.2|6736.4|6741.2|6738.4|6747.9|6745.1|6738.2|6735.4|1809
1620735900000|2021-05-11 12:25:00|6740.9|6738.1|6740.4|6737.6|6742.9|6740.1|6736.4|6733.6|522
1620736200000|2021-05-11 12:30:00|6741.2|6738.4|6739.2|6736.4|6746.2|6743.4|6737.2|6734.4|625
1620736500000|2021-05-11 12:35:00|6739.4|6736.6|6740.7|6737.9|6744.4|6741.6|6737.2|6734.4|608
1620736800000|2021-05-11 12:40:00|6740.4|6737.6|6746.1|6743.3|6747.1|6744.3|6739.6|6736.8|645
1620737100000|2021-05-11 12:45:00|6745.9|6743.1|6738.6|6735.8|6751.4|6748.6|6738.4|6735.6|623
1620737400000|2021-05-11 12:50:00|6738.9|6736.1|6742.4|6739.6|6743.6|6740.8|6735.4|6732.6|386
1620737700000|2021-05-11 12:55:00|6742.1|6739.3|6745.1|6742.3|6747.9|6745.1|6731.4|6728.6|972
1620738000000|2021-05-11 13:00:00|6744.9|6742.1|6732.9|6730.1|6746.9|6744.1|6723.2|6720.4|2414
1620738300000|2021-05-11 13:05:00|6732.6|6729.8|6761.1|6758.3|6763.1|6760.3|6726.4|6723.6|2676
1620738600000|2021-05-11 13:10:00|6761.4|6758.6|6740.6|6737.8|6762.1|6759.3|6740.4|6737.6|1208
1620738900000|2021-05-11 13:15:00|6740.9|6738.1|6726.1|6723.3|6740.9|6738.1|6724.3|6721.5|2071
1620739200000|2021-05-11 13:20:00|6725.8|6723|6715.4|6712.6|6729.6|6726.8|6713.4|6710.6|3677
1620739500000|2021-05-11 13:25:00|6715.6|6712.8|6728.9|6726.1|6731|6727.8|6706.9|6704.1|3675
1620739800000|2021-05-11 13:30:00|6729.1|6726.3|6769.6|6766.8|6774.1|6771.3|6728.4|6725.6|5483
1620740100000|2021-05-11 13:35:00|6769.1|6766.3|6765.6|6762.8|6779.8|6777|6757.1|6754.3|2236
1620740400000|2021-05-11 13:40:00|6765.4|6762.6|6783.6|6780.8|6788.6|6785.8|6763.6|6760.8|2343
1620740700000|2021-05-11 13:45:00|6784.1|6781.3|6791.9|6789.1|6792.4|6789.6|6780.1|6777.3|4747
1620741000000|2021-05-11 13:50:00|6791.7|6788.9|6815.9|6813.1|6821.4|6818.6|6790.9|6788.1|5202
1620741300000|2021-05-11 13:55:00|6816.2|6813.4|6836|6833.2|6837.4|6834.6|6814.2|6811.4|5864
1620741600000|2021-05-11 14:00:00|6836.5|6833.7|6835.4|6832.6|6845|6842.2|6830.7|6827.9|2994
1620741900000|2021-05-11 14:05:00|6836|6833.2|6835.2|6832.4|6840|6837.2|6830.7|6827.9|2473
1620742200000|2021-05-11 14:10:00|6835.5|6832.7|6833.5|6830.7|6846.8|6844|6833|6830.2|2584
1620742500000|2021-05-11 14:15:00|6833|6830.2|6827.7|6824.9|6841.5|6838.7|6821.7|6818.9|1769
1620742800000|2021-05-11 14:20:00|6828|6825.2|6836.2|6833.4|6850.5|6847.7|6828|6825.2|2495
1620743100000|2021-05-11 14:25:00|6836.5|6833.7|6808|6805.2|6837|6834.2|6802.2|6796.3|4803
1620743400000|2021-05-11 14:30:00|6807.7|6804.9|6799.7|6796.9|6814|6811.2|6792.7|6789.9|5111
1620743700000|2021-05-11 14:35:00|6799.2|6796.4|6786.5|6783.7|6803|6800.2|6784.7|6781.9|2092
1620744000000|2021-05-11 14:40:00|6786.7|6783.9|6766.5|6763.7|6789.5|6786.7|6750.4|6747.6|5470
1620744300000|2021-05-11 14:45:00|6766.7|6763.9|6777|6774.2|6785.7|6782.9|6761.5|6757.4|3551
1620744600000|2021-05-11 14:50:00|6777.2|6774.4|6794.2|6791.4|6801.2|6798.4|6772.7|6769.9|1899
1620744900000|2021-05-11 14:55:00|6795.5|6792.7|6798.5|6795.7|6805.7|6802.9|6787.7|6784.9|1920
1620745200000|2021-05-11 15:00:00|6798.7|6795.9|6789.4|6786.6|6804.5|6801.7|6783.4|6780.6|1902
1620745500000|2021-05-11 15:05:00|6788.4|6785.6|6808.2|6805.4|6809.5|6806.7|6787.4|6784.6|1566
1620745800000|2021-05-11 15:10:00|6808.5|6805.7|6833.3|6830.5|6836.3|6833.5|6806.2|6803.4|3048
1620746100000|2021-05-11 15:15:00|6833.8|6831|6837.3|6834.5|6838.8|6836|6831.5|6828.7|1433
1620746400000|2021-05-11 15:20:00|6837|6834.2|6842.3|6839.5|6849.5|6846.7|6836.5|6833.7|2211
1620746700000|2021-05-11 15:25:00|6842.5|6839.7|6835.7|6832.9|6851|6848.2|6833.2|6830.4|5091
1620747000000|2021-05-11 15:30:00|6836.7|6833.9|6836.2|6833.4|6847.9|6845.1|6833.7|6830.9|2098
1620747300000|2021-05-11 15:35:00|6835.9|6833.1|6836.2|6833.4|6843.5|6840.7|6833.9|6831.1|1412
1620747600000|2021-05-11 15:40:00|6836.5|6833.7|6821.2|6818.4|6840.5|6837.7|6814.9|6812.1|2097
1620747900000|2021-05-11 15:45:00|6820.9|6818.1|6813.9|6811.1|6828.4|6825.6|6806.4|6803|2912
1620748200000|2021-05-11 15:50:00|6814.2|6811.4|6820.6|6817.8|6822.9|6820.1|6799.2|6796.4|2728
1620748500000|2021-05-11 15:55:00|6820.1|6817.3|6823.4|6820.6|6826.4|6823.6|6820.1|6817.3|719
1620748800000|2021-05-11 16:00:00|6823.9|6821.1|6819.9|6817.1|6830.1|6827.3|6817.6|6814.8|1175
1620749100000|2021-05-11 16:05:00|6820.1|6817.3|6822.4|6819.6|6828.9|6826.1|6817.9|6815.1|993
1620749400000|2021-05-11 16:10:00|6822.6|6819.8|6822.8|6820|6828.1|6825.3|6817.4|6814.6|1579
1620749700000|2021-05-11 16:15:00|6822.6|6819.8|6825.6|6822.8|6828.1|6825.3|6822.3|6819.5|465
1620750000000|2021-05-11 16:20:00|6826.1|6823.3|6827.6|6824.8|6829.4|6826.6|6824.3|6821.5|591
1620750300000|2021-05-11 16:25:00|6827.3|6824.5|6823.8|6821|6828.1|6825.3|6818.8|6816|755
1620750600000|2021-05-11 16:30:00|6823.6|6820.8|6826.6|6823.8|6829.1|6826.3|6823.3|6820.5|385
1620750900000|2021-05-11 16:35:00|6827|6824.2|6830.6|6827.8|6834.6|6831.8|6826.8|6824|713
1620751200000|2021-05-11 16:40:00|6830.3|6827.5|6827.3|6824.5|6831.6|6828.8|6824.8|6822|940
1620751500000|2021-05-11 16:45:00|6827.6|6824.8|6817.1|6814.3|6827.6|6824.8|6814.6|6811.8|1402
1620751800000|2021-05-11 16:50:00|6817.5|6814.7|6820.6|6817.8|6823.3|6820.5|6814.8|6812|609
1620752100000|2021-05-11 16:55:00|6820.3|6817.5|6829.1|6826.3|6829.8|6827|6820.3|6817.5|578
1620752400000|2021-05-11 17:00:00|6829.3|6826.5|6845.6|6842.8|6847.3|6844.5|6826.6|6823.8|1839
1620752700000|2021-05-11 17:05:00|6845.8|6843|6842.1|6839.3|6848.3|6845.5|6839.8|6837|480
1620753000000|2021-05-11 17:10:00|6842.3|6839.5|6841.6|6838.8|6846.1|6843.3|6838.6|6835.8|758
1620753300000|2021-05-11 17:15:00|6842.1|6839.3|6846.3|6843.5|6847.6|6844.8|6841.6|6838.8|426
1620753600000|2021-05-11 17:20:00|6846.6|6843.8|6845.8|6843|6848.3|6845.5|6844.1|6841.3|673
1620753900000|2021-05-11 17:25:00|6845.6|6842.8|6853.1|6850.3|6853.3|6850.5|6845|6842.2|1106
1620754200000|2021-05-11 17:30:00|6853.6|6850.8|6856.6|6853.8|6858.6|6855.8|6853.3|6850.5|1557
1620754500000|2021-05-11 17:35:00|6856.8|6854|6865.5|6862.7|6866.8|6864|6856.6|6853.8|1350
1620754800000|2021-05-11 17:40:00|6866|6863.2|6861.8|6859|6866.5|6863.7|6858.8|6856|1307
1620755100000|2021-05-11 17:45:00|6861.3|6858.5|6857.5|6854.7|6866|6863.2|6853.8|6851|2253
1620755400000|2021-05-11 17:50:00|6858|6855.2|6843.3|6840.5|6858.8|6856|6841.5|6838.7|2978
1620755700000|2021-05-11 17:55:00|6843.2|6840.4|6851.5|6848.7|6851.5|6848.7|6843|6840.2|1256
1620756000000|2021-05-11 18:00:00|6851.2|6848.4|6854|6851.2|6855.8|6853|6846.7|6843.9|2141
1620756300000|2021-05-11 18:05:00|6854.2|6851.4|6852.8|6850|6859.3|6856.5|6850.5|6847.7|1163
1620756600000|2021-05-11 18:10:00|6853.2|6850.4|6843.4|6840.6|6855|6852.2|6840.2|6837.4|1778
1620756900000|2021-05-11 18:15:00|6844.2|6841.4|6843.7|6840.9|6847.2|6844.4|6839.4|6836.6|3481
1620757200000|2021-05-11 18:20:00|6843.4|6840.6|6847.4|6844.6|6850.4|6847.6|6842.4|6839.6|2151
1620757500000|2021-05-11 18:25:00|6847.7|6844.9|6850.9|6848.1|6851.1|6848.3|6837.2|6834.4|14979
1620757800000|2021-05-11 18:30:00|6851.1|6848.3|6845.4|6842.6|6851.7|6848.9|6842.4|6839.6|3428
1620758100000|2021-05-11 18:35:00|6845.6|6842.8|6844.4|6841.6|6847.1|6844.3|6843.6|6840.8|1336
1620758400000|2021-05-11 18:40:00|6844.6|6841.8|6852.1|6849.3|6852.3|6849.5|6841.3|6838.5|1522
1620758700000|2021-05-11 18:45:00|6851.8|6849|6854.3|6851.5|6855.6|6852.8|6849.6|6846.8|316
1620759000000|2021-05-11 18:50:00|6854.1|6851.3|6851.6|6848.8|6855.3|6852.5|6848.6|6845.8|329
1620759300000|2021-05-11 18:55:00|6852.1|6849.3|6857.3|6854.5|6857.3|6854.5|6852.1|6849.3|682
1620759600000|2021-05-11 19:00:00|6856.9|6854.1|6863.3|6860.5|6870.4|6862.8|6854.3|6851.5|498
1620759900000|2021-05-11 19:05:00|6864.6|6861.8|6863.1|6860.3|6866.9|6864.1|6860.9|6858.1|1768
1620760200000|2021-05-11 19:10:00|6863.3|6860.5|6862.3|6859.5|6865.3|6862.5|6861.6|6858.8|342
1620760500000|2021-05-11 19:15:00|6862.6|6859.8|6863.6|6860.8|6864.6|6861.8|6862.1|6859.3|209
1620760800000|2021-05-11 19:20:00|6864.1|6861.3|6859.9|6857.1|6864.1|6861.3|6859.6|6856.8|68
1620761100000|2021-05-11 19:25:00|6860.1|6857.3|6859.3|6856.5|6864.9|6862.1|6859.1|6856.3|288
1620761400000|2021-05-11 19:30:00|6859.6|6856.8|6857.3|6854.5|6859.8|6857|6856.3|6853.5|420
1620761700000|2021-05-11 19:35:00|6857.6|6854.8|6854.1|6851.3|6858.1|6855.3|6850.3|6847.5|293
1620762000000|2021-05-11 19:40:00|6853.9|6851.1|6851.3|6848.5|6854.9|6852.1|6850.8|6848|187
1620762300000|2021-05-11 19:45:00|6849.6|6846.8|6853.3|6850.5|6854.1|6851.3|6848.6|6845.8|322
1620762600000|2021-05-11 19:50:00|6853.1|6850.3|6852.3|6849.5|6855.1|6852.3|6852.3|6849.5|40
1620762900000|2021-05-11 19:55:00|6852.1|6849.3|6854.1|6851.3|6854.6|6851.8|6850.3|6847.5|353
1620763200000|2021-05-11 20:00:00|6854.6|6851.8|6862.9|6860.1|6863.4|6860.6|6854.3|6851.5|703
1620763500000|2021-05-11 20:05:00|6863.1|6860.3|6862.9|6860.1|6864.6|6861.8|6861.9|6859.1|322
1620763800000|2021-05-11 20:10:00|6863.4|6860.6|6862.6|6859.8|6863.4|6860.6|6862.1|6859.3|155
1620764100000|2021-05-11 20:15:00|6863.1|6860.3|6860.3|6857.5|6863.9|6861.1|6859.3|6856.5|225
1620764400000|2021-05-11 20:20:00|6860|6857.2|6861|6858.2|6863.3|6860.5|6859.8|6857|680
1620764700000|2021-05-11 20:25:00|6861.3|6858.5|6863.4|6853.4|6863.7|6860|6858.8|6853.2|347
1620765000000|2021-05-11 20:30:00|6860.7|6856.7|6846.3|6843.5|6864.2|6856.7|6845.8|6839.4|731
1620765300000|2021-05-11 20:35:00|6846.6|6843.8|6849.8|6847|6851.8|6849|6846.6|6843.8|172
1620765600000|2021-05-11 20:40:00|6849.6|6846.8|6851.1|6848.3|6851.8|6849|6849.3|6846.5|760
1620765900000|2021-05-11 20:45:00|6851.4|6848.6|6861.3|6858.5|6863.8|6861|6850.8|6848|211
1620766200000|2021-05-11 20:50:00|6861.8|6859|6858.3|6855.5|6864.9|6860|6855.8|6853|63
1620766500000|2021-05-11 20:55:00|6855.3|6852.5|6861.8|6859|6862.3|6859.5|6852.8|6845.7|232
1620766800000|2021-05-11 21:00:00|6862.4|6859.6|6863.4|6859.4|6868.7|6862.5|6862.4|6855.2|14
1620767100000|2021-05-11 21:05:00|6863.8|6861|6864.4|6860.4|6869.2|6862|6863.3|6853.4|23
1620767400000|2021-05-11 21:10:00|6863.3|6860.5|6864.9|6854.9|6865.4|6860.5|6861.1|6854.9|89
1620767700000|2021-05-11 21:15:00|6862.2|6858.2|6860.9|6850.9|6862.8|6860|6860.3|6850.9|48
1620768000000|2021-05-11 21:20:00|||||||||1
1620768300000|2021-05-11 21:25:00|6858.2|6854.2|6860.9|6850.9|6860.9|6854.4|6858.2|6850.9|1
1620768600000|2021-05-11 21:30:00|6861.4|6851.4|6862.6|6852.6|6862.6|6852.6|6861.4|6851.4|4
1620768900000|2021-05-11 21:35:00|6862.4|6852.4|6862.9|6852.9|6862.9|6852.9|6862.4|6852.4|8
1620769200000|2021-05-11 21:40:00|6863.2|6853.2|6863.9|6853.9|6863.9|6853.9|6863.2|6853.2|2
1620769500000|2021-05-11 21:45:00|6864.7|6854.7|6865.7|6855.7|6865.9|6855.9|6864.7|6854.7|23
1620769800000|2021-05-11 21:50:00|6865.9|6855.9|6866.2|6856.2|6867.7|6857.7|6865.9|6855.9|4
1620770100000|2021-05-11 21:55:00|6864.2|6854.2|6864.9|6854.9|6864.9|6854.9|6861.9|6851.9|14
1620777600000|2021-05-12 00:00:00|6872.3|6869.5|6868.3|6865.5|6872.3|6869.5|6862.5|6859.7|243
1620777900000|2021-05-12 00:05:00|6868|6865.2|6871.2|6868.4|6875.5|6872.7|6865.8|6863|356
1620778200000|2021-05-12 00:10:00|6870.7|6867.9|6878.2|6875.4|6879.7|6876.9|6870.7|6867.9|230
1620778500000|2021-05-12 00:15:00|6878|6875.2|6882|6879.2|6882.7|6879.9|6878|6875.2|77
1620778800000|2021-05-12 00:20:00|6882.2|6879.4|6878.2|6875.4|6882.2|6879.4|6877.7|6874.9|101
1620779100000|2021-05-12 00:25:00|6878.5|6875.7|6877.7|6874.9|6879.7|6876.9|6877.7|6874.9|69
1620779400000|2021-05-12 00:30:00|6878|6875.2|6877.7|6874.9|6878.7|6875.9|6875|6872.2|90
1620779700000|2021-05-12 00:35:00|6878.2|6875.4|6872.5|6869.7|6878.7|6875.9|6872.2|6869.4|42
1620780000000|2021-05-12 00:40:00|6872.2|6869.4|6861.7|6858.9|6872.5|6869.7|6861.7|6858.9|176
1620780300000|2021-05-12 00:45:00|6861.5|6858.7|6859.5|6856.7|6862.7|6859.9|6857.5|6854.7|73
1620780600000|2021-05-12 00:50:00|6859.2|6856.4|6860.2|6857.4|6862|6859.2|6856.7|6853.9|55
1620780900000|2021-05-12 00:55:00|6860.5|6857.7|6857.5|6854.7|6860.7|6857.9|6855.2|6852.4|15
1620781200000|2021-05-12 01:00:00|6857.7|6854.9|6853.7|6850.9|6862.2|6859.4|6850.7|6847.9|391
1620781500000|2021-05-12 01:05:00|6853.5|6850.7|6866.7|6863.9|6867.1|6864.2|6853.2|6850.4|261
1620781800000|2021-05-12 01:10:00|6867|6864.2|6860|6857.2|6867.7|6864.9|6860|6857.2|190
1620782100000|2021-05-12 01:15:00|6860.5|6857.7|6866|6863.2|6866.2|6863.4|6860|6857.2|123
1620782400000|2021-05-12 01:20:00|6866.2|6863.4|6861.2|6858.4|6867.3|6864.5|6859.2|6856.4|124
1620782700000|2021-05-12 01:25:00|6861.7|6858.9|6861|6858.2|6864.4|6861.6|6860.2|6857.4|37
1620783000000|2021-05-12 01:30:00|6860.7|6857.9|6855.7|6852.9|6862.9|6860.1|6850.7|6847.9|239
1620783300000|2021-05-12 01:35:00|6856|6853.2|6859|6856.2|6859.2|6856.4|6848.5|6845.7|174
1620783600000|2021-05-12 01:40:00|6859.7|6856.9|6856.7|6853.9|6862|6859.2|6854.2|6851.4|116
1620783900000|2021-05-12 01:45:00|6856.9|6854.1|6855.5|6852.7|6858|6855.2|6852.7|6849.9|97
1620784200000|2021-05-12 01:50:00|6856.2|6853.4|6853.2|6850.4|6858|6855.2|6850.4|6847.6|101
1620784500000|2021-05-12 01:55:00|6853|6850.2|6852.2|6849.4|6856.5|6853.7|6852.2|6849.4|34
1620784800000|2021-05-12 02:00:00|6852.7|6849.9|6857|6854.2|6858|6855.2|6848.9|6846.1|68
1620785100000|2021-05-12 02:05:00|6856.7|6853.9|6854|6851.2|6857|6854.2|6852.7|6849.9|51
1620785400000|2021-05-12 02:10:00|6853.4|6850.6|6858.5|6855.7|6859.5|6856.7|6853.4|6850.6|25
1620785700000|2021-05-12 02:15:00|6857.5|6854.7|6858|6855.2|6858.5|6855.7|6854.7|6851.9|32
1620786000000|2021-05-12 02:20:00|6858.2|6855.4|6855|6852.2|6858.5|6855.7|6854.4|6851.6|11
1620786300000|2021-05-12 02:25:00|6856.7|6853.9|6856.7|6853.9|6860|6857.2|6856.7|6853.9|13
1620786600000|2021-05-12 02:30:00|6857|6854.2|6856.5|6853.7|6862|6859.2|6854|6851.2|772
1620786900000|2021-05-12 02:35:00|6856.7|6853.9|6853.2|6850.4|6857.7|6854.9|6853.2|6850.4|53
1620787200000|2021-05-12 02:40:00|6853.4|6850.6|6852.4|6849.6|6853.7|6850.9|6849.2|6846.4|71
1620787500000|2021-05-12 02:45:00|6851.9|6849.1|6848.9|6846.1|6853.9|6851.1|6848.7|6845.9|114
1620787800000|2021-05-12 02:50:00|6849.2|6846.4|6846.7|6843.9|6851.7|6848.9|6846.2|6843.4|100
1620788100000|2021-05-12 02:55:00|6847.2|6844.4|6844.9|6842.1|6848.9|6846.1|6843.7|6840.9|159
1620788400000|2021-05-12 03:00:00|6844.7|6841.9|6849.7|6846.9|6849.7|6846.9|6842.7|6839.9|88
1620788700000|2021-05-12 03:05:00|6849.2|6846.4|6847.9|6845.1|6850.7|6847.9|6842.9|6840.1|107
1620789000000|2021-05-12 03:10:00|6848.2|6845.4|6841.9|6839.1|6848.7|6845.9|6840.2|6837.4|239
1620789300000|2021-05-12 03:15:00|6841.7|6838.9|6827.9|6825.1|6841.9|6839.1|6824.2|6821.4|444
1620789600000|2021-05-12 03:20:00|6828.9|6826.1|6821.4|6818.6|6832.2|6829.4|6820.6|6817.8|353
1620789900000|2021-05-12 03:25:00|6821.1|6818.3|6823.7|6820.9|6824.7|6821.9|6817.1|6812.5|268
1620790200000|2021-05-12 03:30:00|6823.4|6820.6|6825.7|6822.9|6829.2|6826.4|6822.4|6819.6|64
1620790500000|2021-05-12 03:35:00|6825.4|6822.6|6822.7|6819.9|6826.4|6823.6|6821.4|6818.6|43
1620790800000|2021-05-12 03:40:00|6822.4|6819.6|6825.9|6823.1|6826.7|6823.9|6821.2|6818.4|67
1620791100000|2021-05-12 03:45:00|6825.1|6822.3|6819.4|6816.6|6825.1|6822.3|6818.7|6815.9|93
1620791400000|2021-05-12 03:50:00|6819.7|6816.9|6815.4|6812.6|6820.2|6817.4|6814.1|6811.3|224
1620791700000|2021-05-12 03:55:00|6815.1|6812.3|6818.9|6816.1|6819.1|6816.3|6811.6|6808.8|277
1620792000000|2021-05-12 04:00:00|6818.6|6815.8|6824.4|6821.6|6825.1|6822.3|6818.6|6815.8|86
1620792300000|2021-05-12 04:05:00|6824.6|6821.8|6818.6|6815.8|6825.1|6822.3|6818.1|6815.3|222
1620792600000|2021-05-12 04:10:00|6818.9|6816.1|6830.6|6827.8|6835.4|6832.6|6818.9|6816.1|208
1620792900000|2021-05-12 04:15:00|6830.4|6827.6|6830.1|6827.3|6832.4|6829.6|6828.1|6825.3|92
1620793200000|2021-05-12 04:20:00|6830.4|6827.6|6830.8|6828|6831.1|6828.3|6825.4|6822.6|141
1620793500000|2021-05-12 04:25:00|6830.6|6827.8|6858.1|6855.3|6860.6|6857.8|6829.9|6827.1|2470
1620793800000|2021-05-12 04:30:00|6858.9|6856.1|6849.4|6846.6|6862.3|6857.8|6845.1|6842|2322
1620794100000|2021-05-12 04:35:00|6849.6|6846.8|6848.9|6846.1|6854.5|6850.8|6845.5|6841.5|349
1620794400000|2021-05-12 04:40:00|6849.1|6846.3|6846.4|6843.6|6849.1|6846.3|6844.9|6842.1|200
1620794700000|2021-05-12 04:45:00|6846.6|6843.8|6847.6|6844.8|6849.4|6846.6|6846.1|6843.3|161
1620795000000|2021-05-12 04:50:00|6847.4|6844.6|6848.6|6845.8|6850.4|6847.6|6847.4|6844.6|38
1620795300000|2021-05-12 04:55:00|6848.9|6846.1|6848.9|6846.1|6850.4|6847.6|6848.9|6846.1|91
1620795600000|2021-05-12 05:00:00|6847|6843|6852.6|6849.8|6852.9|6850.1|6846.1|6843|144
1620795900000|2021-05-12 05:05:00|6853.4|6850.6|6855.4|6852.6|6855.9|6853.1|6851.9|6849.1|71
1620796200000|2021-05-12 05:10:00|6856.6|6853.8|6857.9|6855.1|6859.9|6857.1|6855.9|6853.1|113
1620796500000|2021-05-12 05:15:00|6858.4|6855.6|6853.4|6850.6|6859.1|6856.3|6853.4|6850.6|139
1620796800000|2021-05-12 05:20:00|6853.6|6850.8|6852.9|6850.1|6857.9|6855.1|6852.3|6849.5|42
1620797100000|2021-05-12 05:25:00|6853.4|6850.6|6853.1|6850.3|6860.2|6857.3|6851.3|6848.5|171
1620797400000|2021-05-12 05:30:00|6853.2|6849.2|6858.9|6856.1|6860.4|6857.6|6850.1|6847.3|97
1620797700000|2021-05-12 05:35:00|6858.6|6855.8|6857.1|6854.3|6860.6|6857.8|6853.1|6850.3|166
1620798000000|2021-05-12 05:40:00|6857.3|6854.5|6854.1|6851.3|6860.6|6857.8|6852.9|6849.2|166
1620798300000|2021-05-12 05:45:00|6854.6|6851.8|6849.9|6847.1|6855.1|6852.3|6848.6|6845.8|131
1620798600000|2021-05-12 05:50:00|6850.3|6847.5|6850.6|6847.8|6853.9|6851.1|6849.3|6846.5|100
1620798900000|2021-05-12 05:55:00|6850.3|6847.5|6851.8|6849|6852.9|6850.1|6848.9|6846.1|251
1620799200000|2021-05-12 06:00:00|6852.4|6849.6|6846.9|6844.1|6852.6|6849.8|6845.9|6843.1|237
1620799500000|2021-05-12 06:05:00|6847.6|6844.8|6852.1|6849.3|6856.7|6853.1|6847.6|6844.8|237
1620799800000|2021-05-12 06:10:00|6851.9|6849.1|6853.9|6851.1|6854.9|6852.1|6849.4|6846.6|96
1620800100000|2021-05-12 06:15:00|6854.1|6851.3|6860.6|6857.8|6860.6|6857.8|6854.1|6851.3|359
1620800400000|2021-05-12 06:20:00|6860.9|6858.1|6867.4|6864.6|6868.1|6865.3|6859.9|6857.1|309
1620800700000|2021-05-12 06:25:00|6867.6|6864.8|6861.6|6858.8|6868.1|6865.3|6857.8|6855|203
1620801000000|2021-05-12 06:30:00|6862.6|6859.8|6871.9|6869.1|6872.3|6869.5|6861.8|6859|320
1620801300000|2021-05-12 06:35:00|6872.1|6869.3|6883.1|6880.3|6883.1|6880.3|6870.8|6868|628
1620801600000|2021-05-12 06:40:00|6882.1|6879.3|6879.6|6876.8|6887.3|6884.5|6879.1|6876.3|668
1620801900000|2021-05-12 06:45:00|6879.3|6876.5|6876.8|6874|6879.3|6876.5|6873.6|6870.8|344
1620802200000|2021-05-12 06:50:00|6876.1|6873.3|6882.4|6879.6|6889.9|6885.6|6876.1|6873.3|412
1620802500000|2021-05-12 06:55:00|6882.6|6879.8|6888.1|6885.3|6888.4|6885.6|6881.4|6878.6|383
1620802800000|2021-05-12 07:00:00|6888.8|6886|6882.1|6879.3|6892.1|6889.3|6882.1|6879.3|714
1620803100000|2021-05-12 07:05:00|6881.8|6879|6890.6|6887.8|6891.4|6888.6|6879.8|6877|2001
1620803400000|2021-05-12 07:10:00|6889.9|6887.1|6880.4|6877.6|6890.6|6887.8|6880.4|6877.6|615
1620803700000|2021-05-12 07:15:00|6880.6|6877.8|6887.1|6884.3|6891.6|6888.8|6880.4|6877.6|1527
1620804000000|2021-05-12 07:20:00|6887.4|6884.6|6897.1|6894.3|6898.4|6895.6|6887.1|6884.3|1709
1620804300000|2021-05-12 07:25:00|6896.1|6893.3|6904.9|6902.1|6904.9|6902.1|6894.1|6891.3|2551
1620804600000|2021-05-12 07:30:00|6904.7|6901.9|6901.6|6898.8|6909.6|6906.8|6899.7|6896.9|1525
1620804900000|2021-05-12 07:35:00|6901.9|6899.1|6901.6|6898.8|6904.6|6901.8|6896.1|6893.3|1322
1620805200000|2021-05-12 07:40:00|6901.4|6898.6|6902.6|6899.8|6905.6|6902.8|6897.9|6895.1|1498
1620805500000|2021-05-12 07:45:00|6901.6|6898.8|6913.6|6910.8|6915.4|6912.6|6901.6|6898.8|2598
1620805800000|2021-05-12 07:50:00|6913.4|6910.6|6906.4|6903.6|6915.9|6913.1|6904.4|6901.6|2078
1620806100000|2021-05-12 07:55:00|6907.2|6904.4|6904.4|6901.6|6914.9|6912.1|6900.9|6898.1|1228
1620806400000|2021-05-12 08:00:00|6904.1|6901.3|6910.9|6908.1|6914.1|6911.3|6901.4|6898.6|558
1620806700000|2021-05-12 08:05:00|6910.6|6907.8|6902.6|6899.8|6914.4|6911.6|6898.9|6896.1|1248
1620807000000|2021-05-12 08:10:00|6903.2|6900.4|6897.1|6894.3|6907.4|6904.6|6894.1|6891.3|755
1620807300000|2021-05-12 08:15:00|6897.4|6894.6|6886.3|6883.5|6900.6|6897.8|6885.1|6882.3|1619
1620807600000|2021-05-12 08:20:00|6886.1|6883.3|6876.4|6873.6|6887.9|6885.1|6867.9|6865.1|2277
1620807900000|2021-05-12 08:25:00|6876.6|6873.8|6838.1|6835.3|6878.1|6875.3|6833.6|6830.8|5963
1620808200000|2021-05-12 08:30:00|6837.9|6835.1|6856.6|6853.8|6858.6|6855.8|6827.3|6824.5|5452
1620808500000|2021-05-12 08:35:00|6856.4|6853.6|6850.4|6847.6|6860.6|6857.8|6843.6|6840.8|1068
1620808800000|2021-05-12 08:40:00|6849.9|6847.1|6860.6|6857.8|6860.6|6857.8|6848.4|6845.6|1165
1620809100000|2021-05-12 08:45:00|6860.1|6857.3|6878.1|6875.3|6878.1|6875.3|6860.1|6857.3|1231
1620809400000|2021-05-12 08:50:00|6877.1|6874.3|6873.6|6870.8|6877.4|6874.6|6868.9|6866.1|1022
1620809700000|2021-05-12 08:55:00|6874.1|6871.3|6882.6|6879.8|6882.9|6880.1|6873.1|6870.3|356
1620810000000|2021-05-12 09:00:00|6882.9|6880.1|6881.9|6879.1|6887.4|6884.6|6877.9|6875.1|555
1620810300000|2021-05-12 09:05:00|6882.1|6879.3|6886.6|6883.8|6888.1|6885.3|6879.4|6876.6|342
1620810600000|2021-05-12 09:10:00|6886.4|6883.6|6894.1|6891.3|6894.6|6891.8|6885.6|6882.8|395
1620810900000|2021-05-12 09:15:00|6893.9|6891.1|6883.6|6880.8|6895.9|6893.1|6883.4|6880.6|485
1620811200000|2021-05-12 09:20:00|6883.9|6881.1|6886.1|6883.3|6889.1|6886.3|6878.9|6876.1|388
1620811500000|2021-05-12 09:25:00|6885.6|6882.8|6882.1|6879.3|6890.3|6887.5|6881.6|6878.8|744
1620811800000|2021-05-12 09:30:00|6881.6|6878.8|6868.8|6866|6882.6|6879.8|6868.3|6865.5|907
1620812100000|2021-05-12 09:35:00|6868.1|6865.3|6868.6|6865.8|6873.3|6870.5|6865.3|6862.5|609
1620812400000|2021-05-12 09:40:00|6868.3|6865.5|6883.1|6880.3|6884.6|6881.8|6867.6|6864.8|417
1620812700000|2021-05-12 09:45:00|6882.8|6880|6883.8|6881|6890.3|6887.5|6879.6|6876.8|289
1620813000000|2021-05-12 09:50:00|6884.1|6881.3|6881.1|6878.3|6885.8|6883|6877.8|6875|114
1620813300000|2021-05-12 09:55:00|6881.3|6878.5|6882.8|6880|6884.6|6881.8|6878.6|6875.8|231
1620813600000|2021-05-12 10:00:00|6883.1|6880.3|6881.6|6878.8|6886.3|6883.5|6879.3|6876.5|401
1620813900000|2021-05-12 10:05:00|6881.8|6879|6897.6|6894.8|6898.1|6895.3|6879.6|6876.8|672
1620814200000|2021-05-12 10:10:00|6897.3|6894.5|6893.8|6891|6899.3|6896.5|6892.8|6890|231
1620814500000|2021-05-12 10:15:00|6894.1|6891.3|6896.3|6893.5|6898.1|6895.3|6893.3|6890.5|272
1620814800000|2021-05-12 10:20:00|6896.6|6893.8|6895.8|6893|6897.8|6895|6890.6|6887.8|209
1620815100000|2021-05-12 10:25:00|6896.1|6893.3|6907.3|6904.5|6908.1|6905.3|6893.8|6891|461
1620815400000|2021-05-12 10:30:00|6907.6|6904.8|6915.1|6912.3|6916.3|6913.5|6907.3|6904.5|1234
1620815700000|2021-05-12 10:35:00|6915.3|6912.5|6922.1|6919.3|6922.6|6919.8|6912.6|6909.8|1194
1620816000000|2021-05-12 10:40:00|6922.3|6919.5|6920.3|6917.5|6923.3|6920.5|6919.6|6916.8|645
1620816300000|2021-05-12 10:45:00|6919.3|6916.5|6921|6918.2|6923.3|6920.5|6919.1|6916.3|1476
1620816600000|2021-05-12 10:50:00|6921.3|6918.5|6920.5|6917.7|6923|6920.2|6918.8|6916|501
1620816900000|2021-05-12 10:55:00|6920.8|6918|6922|6919.2|6923.5|6920.7|6919.8|6917|163
1620817200000|2021-05-12 11:00:00|6922.3|6919.5|6925.8|6923|6928.3|6925.5|6917.8|6915|1536
1620817500000|2021-05-12 11:05:00|6925.5|6922.7|6920.3|6917.5|6929.3|6926.5|6918|6915.2|711
1620817800000|2021-05-12 11:10:00|6920.5|6917.7|6930.3|6927.5|6932.8|6930|6920.3|6917.5|1301
1620818100000|2021-05-12 11:15:00|6930.5|6927.7|6921.8|6919|6931.8|6929|6917.5|6914.7|1134
1620818400000|2021-05-12 11:20:00|6922.3|6919.5|6919.8|6917|6928.5|6925.7|6919.8|6917|711
1620818700000|2021-05-12 11:25:00|6920|6917.2|6924.5|6921.7|6926.3|6923.5|6919.8|6917|117
1620819000000|2021-05-12 11:30:00|6924.8|6922|6931|6928.2|6932.5|6929.7|6920.8|6918|782
1620819300000|2021-05-12 11:35:00|6931.3|6928.5|6932.5|6929.7|6937.3|6934.5|6930.3|6927.5|812
1620819600000|2021-05-12 11:40:00|6932.8|6930|6931.5|6928.7|6934.3|6931.5|6929.3|6926.5|139
1620819900000|2021-05-12 11:45:00|6932|6929.2|6930.8|6928|6932.5|6929.7|6927.5|6924.7|423
1620820200000|2021-05-12 11:50:00|6929.3|6926.5|6934.5|6931.7|6935.5|6932.7|6929.3|6926.5|742
1620820500000|2021-05-12 11:55:00|6934.8|6932|6935.5|6932.7|6938.8|6936|6934.5|6931.7|393
1620820800000|2021-05-12 12:00:00|6934.5|6931.7|6936|6933.2|6942.3|6939.5|6933.7|6930.9|1395
1620821100000|2021-05-12 12:05:00|6936.3|6933.5|6927.5|6924.7|6938.3|6935.5|6922.5|6919.7|597
1620821400000|2021-05-12 12:10:00|6926.5|6923.7|6932.2|6929.4|6935.5|6932.7|6926.5|6923.7|544
1620821700000|2021-05-12 12:15:00|6932.5|6929.7|6929.2|6926.4|6933.2|6930.4|6926.5|6923.7|635
1620822000000|2021-05-12 12:20:00|6929|6926.2|6923.7|6920.9|6930|6927.2|6922.7|6919.9|644
1620822300000|2021-05-12 12:25:00|6924.2|6921.4|6923.2|6920.4|6927.5|6924.7|6922|6919.2|951
1620822600000|2021-05-12 12:30:00|6922|6919.2|6917.2|6914.4|6922.2|6919.4|6904.7|6901.9|2244
1620822900000|2021-05-12 12:35:00|6917|6914.2|6930.7|6927.9|6931.5|6928.7|6910.7|6907.9|1226
1620823200000|2021-05-12 12:40:00|6931|6928.2|6939.7|6936.9|6940.2|6937.4|6927.5|6924.7|767
1620823500000|2021-05-12 12:45:00|6940|6937.2|6924|6921.2|6940.2|6937.4|6922|6919.2|1015
1620823800000|2021-05-12 12:50:00|6924.7|6921.9|6923.7|6920.9|6926.7|6923.9|6921|6918.2|507
1620824100000|2021-05-12 12:55:00|6923.2|6920.4|6916|6913.2|6923.5|6920.7|6912.7|6909.9|1118
1620824400000|2021-05-12 13:00:00|6915.7|6912.9|6925.2|6922.4|6931|6928.2|6897.2|6894.4|1770
1620824700000|2021-05-12 13:05:00|6925|6922.2|6916.2|6913.4|6933.5|6930.7|6915|6912.2|1649
1620825000000|2021-05-12 13:10:00|6915.7|6912.9|6905|6902.2|6918.7|6915.9|6902|6899.2|1715
1620825300000|2021-05-12 13:15:00|6906.5|6903.7|6880.9|6878.1|6907.7|6904.9|6880.9|6878.1|1627
1620825600000|2021-05-12 13:20:00|6880.7|6877.9|6889.7|6886.9|6894.2|6891.4|6880.2|6877.4|1368
1620825900000|2021-05-12 13:25:00|6889.4|6886.6|6892.9|6890.1|6896.9|6894.1|6879.7|6876.9|1741
1620826200000|2021-05-12 13:30:00|6892.5|6889.7|6927.5|6924.7|6928.7|6925.9|6891.9|6889.1|3429
1620826500000|2021-05-12 13:35:00|6927.9|6925.1|6930.5|6927.7|6936.7|6933.9|6918.7|6915.9|2611
1620826800000|2021-05-12 13:40:00|6931.2|6928.4|6925.7|6922.9|6935.5|6932.7|6922.5|6919.7|1675
1620827100000|2021-05-12 13:45:00|6925.5|6922.7|6945.7|6942.9|6949.2|6946.4|6925.5|6922.7|2819
1620827400000|2021-05-12 13:50:00|6945|6942.2|6944.9|6942.1|6950.2|6947.4|6938.2|6935.4|1825
1620827700000|2021-05-12 13:55:00|6944.7|6941.9|6962.7|6959.9|6965|6962.2|6944.7|6941.9|3564
1620828000000|2021-05-12 14:00:00|6963.7|6960.9|6960|6957.2|6967.2|6964.4|6952.4|6949.6|3488
1620828300000|2021-05-12 14:05:00|6959.4|6956.6|6959.7|6956.9|6967.2|6964.4|6954.2|6951.4|2761
1620828600000|2021-05-12 14:10:00|6959.2|6956.4|6960.9|6958.1|6965|6962.2|6953.4|6950.6|1738
1620828900000|2021-05-12 14:15:00|6961.2|6958.4|6969.2|6966.4|6973.2|6970.4|6957.2|6954.4|2354
1620829200000|2021-05-12 14:20:00|6969.7|6966.9|6969.2|6966.4|6978.9|6976.1|6969.2|6966.4|2760
1620829500000|2021-05-12 14:25:00|6969.4|6966.6|6956|6952|6972.2|6969.4|6953.2|6949|2280
1620829800000|2021-05-12 14:30:00|6959.3|6949.3|6967.4|6964.6|6969.7|6966.9|6931.9|6929.1|6028
1620830100000|2021-05-12 14:35:00|6966.9|6964.1|6968.4|6965.6|6978.2|6975.4|6960.7|6957.9|2676
1620830400000|2021-05-12 14:40:00|6968.7|6965.9|6960.4|6957.6|6971.7|6968.9|6957.4|6954.6|1859
1620830700000|2021-05-12 14:45:00|6960.2|6957.4|6948.4|6945.6|6971.4|6968.6|6945.4|6942.6|3499
1620831000000|2021-05-12 14:50:00|6947.9|6945.1|6953.2|6950.4|6962.4|6959.6|6945.2|6942.4|2100
1620831300000|2021-05-12 14:55:00|6953.4|6950.6|6962.2|6959.4|6963.4|6960.6|6948.7|6945.9|2052
1620831600000|2021-05-12 15:00:00|6961.9|6959.1|6969.4|6966.6|6973.2|6970.4|6960.2|6957.4|2433
1620831900000|2021-05-12 15:05:00|6970.2|6967.4|6965.6|6962.8|6978.2|6975.4|6959.9|6957.1|2560
1620832200000|2021-05-12 15:10:00|6966.6|6963.8|6978.7|6975.9|6978.9|6976.1|6960.6|6957.8|3343
1620832500000|2021-05-12 15:15:00|6978.9|6976.1|6968.4|6965.6|6979.7|6976.9|6965.4|6962.6|2959
1620832800000|2021-05-12 15:20:00|6968.2|6965.4|6963.9|6961.1|6969.6|6966.8|6961.2|6958.4|1570
1620833100000|2021-05-12 15:25:00|6963.7|6960.9|6957.4|6954.6|6964.4|6961.6|6952.6|6949.8|6339
1620833400000|2021-05-12 15:30:00|6957.6|6954.8|6958.9|6956.1|6965.2|6962.4|6952.4|6949.6|3817
1620833700000|2021-05-12 15:35:00|6959.1|6956.3|6951.6|6948.8|6959.1|6956.3|6951.6|6948.8|1829
1620834000000|2021-05-12 15:40:00|6951.9|6949.1|6948.9|6946.1|6952.9|6950.1|6941.6|6938.8|1935
1620834300000|2021-05-12 15:45:00|6948.6|6945.8|6955.9|6953.1|6958.1|6955.3|6941.1|6938.3|1057
1620834600000|2021-05-12 15:50:00|6955.4|6952.6|6936.6|6933.8|6955.4|6952.6|6936.1|6933.3|1232
1620834900000|2021-05-12 15:55:00|6936.4|6933.6|6936.9|6934.1|6937.1|6934.3|6922.6|6919.8|2514
1620835200000|2021-05-12 16:00:00|6935.9|6933.1|6922.9|6920.1|6936.9|6934.1|6918.9|6916.1|2063
1620835500000|2021-05-12 16:05:00|6922.4|6919.6|6924.4|6921.6|6930.1|6927.3|6916.4|6913.6|2874
1620835800000|2021-05-12 16:10:00|6923.9|6921.1|6912.6|6909.8|6926.4|6923.6|6910.4|6907.6|1574
1620836100000|2021-05-12 16:15:00|6912.4|6909.6|6914.6|6911.8|6919.1|6916.3|6908.3|6905.5|1311
1620836400000|2021-05-12 16:20:00|6914.3|6911.5|6915.3|6912.5|6920.3|6917.5|6909.3|6906.5|1399
1620836700000|2021-05-12 16:25:00|6914.8|6912|6928.6|6925.8|6935.1|6932.3|6912.3|6909.5|3997
1620837000000|2021-05-12 16:30:00|6928.9|6926.1|6926.3|6923.5|6935.6|6932.8|6918.6|6915.8|2464
1620837300000|2021-05-12 16:35:00|6925.8|6923|6916.1|6913.3|6926.1|6923.3|6914.3|6911.5|1031
1620837600000|2021-05-12 16:40:00|6917.3|6914.5|6916.6|6913.8|6919.6|6916.8|6911.8|6909|1254
1620837900000|2021-05-12 16:45:00|6915.6|6912.8|6924.6|6921.8|6925.6|6922.8|6910.8|6908|1098
1620838200000|2021-05-12 16:50:00|6924.3|6921.5|6922.6|6919.8|6925.3|6922.5|6917.1|6914.3|840
1620838500000|2021-05-12 16:55:00|6922.8|6920|6917.6|6914.8|6923.1|6920.3|6914.6|6911.8|932
1620838800000|2021-05-12 17:00:00|6917.1|6914.3|6943.1|6940.3|6947.3|6944.5|6915.1|6912.3|1372
1620839100000|2021-05-12 17:05:00|6942.8|6940|6935.6|6932.8|6945.3|6942.5|6928.1|6925.3|1418
1620839400000|2021-05-12 17:10:00|6935.1|6932.3|6946.1|6943.3|6946.6|6943.8|6934.1|6931.3|827
1620839700000|2021-05-12 17:15:00|6945.6|6942.8|6949.1|6946.3|6954.3|6951.5|6941.6|6938.8|1803
1620840000000|2021-05-12 17:20:00|6948.3|6945.5|6952.3|6949.5|6953.3|6950.5|6943.8|6941|837
1620840300000|2021-05-12 17:25:00|6951.8|6949|6947.3|6944.5|6955.3|6952.5|6947.3|6944.5|885
1620840600000|2021-05-12 17:30:00|6947.6|6944.8|6948.1|6945.3|6954.3|6951.5|6944.6|6941.8|567
1620840900000|2021-05-12 17:35:00|6947.3|6944.5|6960.1|6957.3|6961.1|6958.3|6944.6|6941.8|1518
1620841200000|2021-05-12 17:40:00|6959.8|6957|6953.3|6950.5|6960.3|6957.5|6950.3|6947.5|717
1620841500000|2021-05-12 17:45:00|6953.1|6950.3|6952.3|6949.5|6956.3|6953.5|6945.8|6943|814
1620841800000|2021-05-12 17:50:00|6952.6|6949.8|6954.3|6951.5|6957.1|6954.3|6949.3|6946.5|772
1620842100000|2021-05-12 17:55:00|6954.8|6952|6951.5|6948.7|6959.3|6956.5|6949.5|6946.7|2507
1620842400000|2021-05-12 18:00:00|6951.3|6948.5|6952.5|6949.7|6956.3|6953.5|6946.5|6943.7|1542
1620842700000|2021-05-12 18:05:00|6952.3|6949.5|6943.5|6940.7|6952.3|6949.5|6943.3|6940.5|3317
1620843000000|2021-05-12 18:10:00|6943.3|6940.5|6942.3|6939.5|6946.5|6943.7|6940|6937.2|1587
1620843300000|2021-05-12 18:15:00|6942.8|6940|6948|6945.2|6948|6945.2|6940.3|6937.5|2664
1620843600000|2021-05-12 18:20:00|6947.8|6945|6936.8|6934|6948|6945.2|6933.5|6930.7|2127
1620843900000|2021-05-12 18:25:00|6937|6934.2|6912|6909.2|6942.8|6940|6911.8|6909|16078
1620844200000|2021-05-12 18:30:00|6911.8|6909|6921|6918.2|6925.5|6922.7|6909|6906.2|2591
1620844500000|2021-05-12 18:35:00|6921.3|6918.5|6919.8|6917|6923|6920.2|6914.5|6911.7|977
1620844800000|2021-05-12 18:40:00|6919.3|6916.5|6921|6918.2|6922|6919.2|6919|6916.2|837
1620845100000|2021-05-12 18:45:00|6921.3|6918.5|6922.8|6920|6924.5|6921.7|6917.3|6914.5|701
1620845400000|2021-05-12 18:50:00|6922.5|6919.7|6919.3|6916.5|6923.8|6921|6918.5|6915.7|274
1620845700000|2021-05-12 18:55:00|6919.8|6917|6916.5|6913.7|6920.3|6917.5|6915|6912.2|274
1620846000000|2021-05-12 19:00:00|6916.3|6913.5|6911.3|6908.5|6916.3|6913.5|6910.5|6907.7|506
1620846300000|2021-05-12 19:05:00|6910.5|6907.7|6909.3|6906.5|6912.3|6909.5|6907|6904.2|700
1620846600000|2021-05-12 19:10:00|6909|6906.2|6900.3|6897.5|6909.8|6907|6899.3|6896.5|973
1620846900000|2021-05-12 19:15:00|6900.5|6897.7|6894.3|6891.5|6900.5|6897.7|6894.3|6891.5|544
1620847200000|2021-05-12 19:20:00|6894.5|6891.7|6894.2|6891.4|6900.5|6897.7|6893.2|6890.4|299
1620847500000|2021-05-12 19:25:00|6894.8|6892|6888.7|6885.9|6895.2|6892.4|6888.2|6885.4|447
1620847800000|2021-05-12 19:30:00|6888.5|6885.7|6896|6893.2|6900|6897.2|6888.2|6885.4|269
1620848100000|2021-05-12 19:35:00|6895.2|6892.4|6892.2|6889.4|6895.5|6892.7|6890.5|6887.7|314
1620848400000|2021-05-12 19:40:00|6892.5|6889.7|6896.2|6893.4|6898.2|6895.4|6891.2|6888.4|121
1620848700000|2021-05-12 19:45:00|6895.7|6892.9|6898.2|6895.4|6901|6898.2|6895.7|6892.9|193
1620849000000|2021-05-12 19:50:00|6898|6895.2|6899.2|6896.4|6900.2|6897.4|6895|6892.2|179
1620849300000|2021-05-12 19:55:00|6899.5|6896.7|6904.2|6901.4|6905.7|6902.9|6896.2|6893.4|289
1620849600000|2021-05-12 20:00:00|6902.7|6899.9|6899|6896.2|6904.2|6901.4|6898.2|6895.4|304
1620849900000|2021-05-12 20:05:00|6899.2|6896.4|6903|6900.2|6904.7|6901.9|6899.2|6896.4|244
1620850200000|2021-05-12 20:10:00|6902.2|6899.4|6900.5|6897.7|6903.2|6900.4|6898.2|6895.4|275
1620850500000|2021-05-12 20:15:00|6900.7|6897.9|6902.2|6899.4|6903.5|6900.7|6899.2|6896.4|232
1620850800000|2021-05-12 20:20:00|6903.2|6900.4|6900.2|6897.4|6904.5|6901.7|6900.2|6897.4|371
1620851100000|2021-05-12 20:25:00|6900|6897.2|6898.2|6895.4|6902|6899.2|6894.2|6891.4|363
1620851400000|2021-05-12 20:30:00|6899.2|6896.4|6899|6896.2|6902.2|6899.4|6898.2|6895.4|413
1620851700000|2021-05-12 20:35:00|6898.7|6895.9|6896.2|6893.4|6900|6897.2|6895.7|6892.9|189
1620852000000|2021-05-12 20:40:00|6896.5|6893.7|6896.2|6893.4|6897.2|6894.4|6892|6889.2|372
1620852300000|2021-05-12 20:45:00|6896.5|6893.7|6896.5|6893.7|6897.5|6894.7|6893.2|6890.4|142
1620852600000|2021-05-12 20:50:00|6896|6893.2|6899|6896.2|6902|6899.2|6894.2|6891.4|152
1620852900000|2021-05-12 20:55:00|6898.5|6895.7|6888.7|6885.9|6899|6896.2|6888.7|6885.9|146
1620853200000|2021-05-12 21:00:00|6892.8|6882.8|6886.2|6883.4|6893.3|6886.2|6885.5|6880.6|35
1620853500000|2021-05-12 21:05:00|6886.5|6883.7|6892.3|6882.3|6892.3|6884.9|6886.2|6882.3|92
1620853800000|2021-05-12 21:10:00|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|0
1620854100000|2021-05-12 21:15:00|6889.2|6886.4|6888.8|6884.8|6889.2|6886.4|6888.8|6884.8|1
1620854400000|2021-05-12 21:20:00|6891|6881|6891|6881|6891|6881|6891|6881|13
1620854700000|2021-05-12 21:25:00|6887.5|6883.5|6885.9|6883.1|6887.5|6883.5|6885.9|6883|3
1620855000000|2021-05-12 21:30:00|6885.4|6882.6|6891|6881|6891|6882.6|6885.4|6881|24
1620855600000|2021-05-12 21:40:00|6888.9|6886.1|6899.8|6889.8|6900.5|6890.6|6888.9|6881.5|24
1620855900000|2021-05-12 21:45:00|6900.3|6890.3|6901.8|6891.8|6901.8|6891.8|6900.3|6890.3|5
1620856200000|2021-05-12 21:50:00|6903.3|6893.3|6899.3|6889.3|6903.3|6893.3|6893.7|6887.3|4
1620856500000|2021-05-12 21:55:00|6898.8|6888.8|6900|6890|6900|6891|6892.2|6888.3|31
1620864000000|2021-05-13 00:00:00|6881|6877|6869.9|6867.1|6886.1|6883.3|6867.9|6865|1010
1620864300000|2021-05-13 00:05:00|6868.9|6866.1|6866.6|6863.8|6870.1|6867.3|6866.6|6863.8|234
1620864600000|2021-05-13 00:10:00|6866.9|6864.1|6871.6|6868.8|6873.9|6871.1|6865.9|6863.1|136
1620864900000|2021-05-13 00:15:00|6871.4|6868.6|6880.1|6877.3|6881.6|6878.8|6868.9|6866.1|137
1620865200000|2021-05-13 00:20:00|6879.9|6877.1|6882.1|6879.3|6885.1|6882.3|6879.6|6876.8|74
1620865500000|2021-05-13 00:25:00|6881.6|6878.8|6879.1|6876.3|6882.1|6879.3|6877.1|6874.3|44
1620865800000|2021-05-13 00:30:00|6878.9|6876.1|6880.4|6877.6|6880.6|6877.8|6875.4|6872.6|34
1620866100000|2021-05-13 00:35:00|6880.6|6877.8|6881.6|6878.8|6883.1|6880.3|6878.1|6875.3|29
1620866400000|2021-05-13 00:40:00|6882.1|6879.3|6887.4|6884.6|6889.6|6886.8|6881.1|6878.3|85
1620866700000|2021-05-13 00:45:00|6887.6|6884.8|6888.4|6885.6|6891.1|6888.3|6887.4|6884.6|66
1620867000000|2021-05-13 00:50:00|6888.6|6885.8|6886.4|6883.6|6889.1|6886.3|6886.1|6883.3|15
1620867300000|2021-05-13 00:55:00|6886.6|6883.8|6884.6|6881.8|6887.6|6884.8|6883.1|6880.3|49
1620867600000|2021-05-13 01:00:00|6884.9|6882.1|6874.3|6871.5|6889.6|6886.8|6870.6|6867.8|349
1620867900000|2021-05-13 01:05:00|6874.6|6871.8|6870.9|6868.1|6876.6|6873.8|6868.9|6866.1|215
1620868200000|2021-05-13 01:10:00|6871.3|6868.5|6874.6|6871.8|6877.6|6874.8|6869.1|6866.3|100
1620868500000|2021-05-13 01:15:00|6874.8|6872|6878.3|6875.5|6881.6|6878.8|6874.8|6872|119
1620868800000|2021-05-13 01:20:00|6878.8|6876|6878.6|6875.8|6883.3|6880.5|6876.8|6874|116
1620869100000|2021-05-13 01:25:00|6878.8|6876|6878.6|6875.8|6880.3|6877.5|6875.1|6872.3|60
1620869400000|2021-05-13 01:30:00|6878.8|6876|6884.3|6881.5|6887.6|6884.8|6875.8|6873|65
1620869700000|2021-05-13 01:35:00|6884.8|6882|6887.6|6884.8|6890.8|6888|6882.6|6879.4|138
1620870000000|2021-05-13 01:40:00|6887.8|6885|6894.6|6891.8|6896.1|6893.3|6887.6|6884.8|77
1620870300000|2021-05-13 01:45:00|6894.8|6892|6885.6|6882.8|6896.3|6893.5|6884.8|6882|108
1620870600000|2021-05-13 01:50:00|6886.1|6883.3|6879.3|6876.5|6886.9|6883.8|6879.1|6876.3|154
1620870900000|2021-05-13 01:55:00|6879.6|6876.8|6889.1|6886.3|6890.1|6887.3|6877.8|6875|159
1620871200000|2021-05-13 02:00:00|6888.8|6886|6880.1|6877.3|6888.8|6886|6879.8|6877|42
1620871500000|2021-05-13 02:05:00|6880.3|6877.5|6881.1|6878.3|6885.1|6882.3|6879.1|6876.3|35
1620871800000|2021-05-13 02:10:00|6881.6|6878.8|6869.8|6867|6884.6|6881.8|6869.8|6867|274
1620872100000|2021-05-13 02:15:00|6870.1|6867.3|6873.6|6870.8|6875.8|6873|6869.8|6867|70
1620872400000|2021-05-13 02:20:00|6873.8|6871|6873.6|6870.8|6875.6|6872.8|6869.6|6866.8|38
1620872700000|2021-05-13 02:25:00|6873.8|6871|6875.3|6872.5|6877.1|6874.3|6873.1|6870.3|24
1620873000000|2021-05-13 02:30:00|6874.8|6872|6863.1|6860.3|6874.8|6872|6860.8|6858|366
1620873300000|2021-05-13 02:35:00|6863.6|6860.8|6874.6|6871.8|6874.8|6872|6861.8|6859|162
1620873600000|2021-05-13 02:40:00|6873.8|6871|6877.6|6874.8|6880.8|6878|6873.6|6870.8|41
1620873900000|2021-05-13 02:45:00|6877.3|6874.5|6878.6|6875.8|6879.3|6876.5|6872.1|6869.3|51
1620874200000|2021-05-13 02:50:00|6878.3|6875.5|6875.3|6872.5|6880.3|6877.5|6875.3|6872.5|45
1620874500000|2021-05-13 02:55:00|6875.6|6872.8|6868.6|6865.8|6876.8|6874|6867.8|6865|95
1620874800000|2021-05-13 03:00:00|6869.1|6866.3|6878.6|6875.8|6880|6877.2|6865.3|6862.5|145
1620875100000|2021-05-13 03:05:00|6878|6875.2|6870|6867.2|6879|6876.2|6869.5|6866.7|86
1620875400000|2021-05-13 03:10:00|6870.3|6867.5|6865.5|6862.7|6871.3|6868.5|6865.5|6862.7|61
1620875700000|2021-05-13 03:15:00|6865|6862.2|6856.8|6854|6867.4|6863.7|6855.3|6852.5|421
1620876000000|2021-05-13 03:20:00|6856|6853.2|6845.3|6842.5|6857.5|6854.7|6842.3|6839.5|1041
1620876300000|2021-05-13 03:25:00|6845.5|6842.7|6848.3|6845.5|6849.8|6847|6842.3|6839.5|122
1620876600000|2021-05-13 03:30:00|6848|6845.2|6850.8|6848|6853.8|6851|6844.8|6842|263
1620876900000|2021-05-13 03:35:00|6851.3|6848.5|6853|6850.2|6854.3|6851.5|6851.3|6848.5|30
1620877200000|2021-05-13 03:40:00|6852.8|6850|6854.3|6851.5|6855.3|6852.5|6850.8|6848|58
1620877500000|2021-05-13 03:45:00|6854|6851.2|6853|6850.2|6856|6853.2|6852.5|6849.7|26
1620877800000|2021-05-13 03:50:00|6852.8|6850|6859|6856.2|6859|6856.2|6852.8|6850|119
1620878100000|2021-05-13 03:55:00|6860|6857.2|6859.8|6857|6861.3|6858.5|6859|6856.2|89
1620878400000|2021-05-13 04:00:00|6859.5|6856.7|6863.3|6860.5|6865|6862.2|6859|6856.2|107
1620878700000|2021-05-13 04:05:00|6863|6860.2|6861.3|6858.5|6864.5|6861.7|6860.8|6858|121
1620879000000|2021-05-13 04:10:00|6861|6858.2|6859.5|6856.7|6861.8|6859|6858|6855.2|59
1620879300000|2021-05-13 04:15:00|6859.3|6856.5|6857.3|6854.5|6861|6858.2|6857|6854.2|28
1620879600000|2021-05-13 04:20:00|6857|6854.2|6858.8|6856|6861.8|6859|6857|6854.2|61
1620879900000|2021-05-13 04:25:00|6859.3|6856.5|6859.5|6856.7|6861.3|6858.5|6858.5|6855.7|9
1620880200000|2021-05-13 04:30:00|6859|6856.2|6861|6858.2|6861.8|6859|6858|6855.2|45
1620880500000|2021-05-13 04:35:00|6861.3|6858.5|6860.8|6858|6861.8|6859|6860.5|6857.7|8
1620880800000|2021-05-13 04:40:00|6860.5|6857.7|6859|6856.2|6861.3|6858.5|6858.5|6855.7|12
1620881100000|2021-05-13 04:45:00|6859.3|6856.5|6859.2|6856.4|6861.8|6859|6858|6855.2|84
1620881400000|2021-05-13 04:50:00|6859.5|6856.7|6859.7|6856.9|6860.7|6857.9|6856|6853.2|236
1620881700000|2021-05-13 04:55:00|6860|6857.2|6859.5|6856.7|6861.2|6858.4|6858|6855.2|57
1620882000000|2021-05-13 05:00:00|6859.3|6856.5|6857.7|6854.9|6859.3|6856.5|6855|6852.2|99
1620882300000|2021-05-13 05:05:00|6857.5|6854.7|6857|6854.2|6859.5|6856.7|6854|6851.2|113
1620882600000|2021-05-13 05:10:00|6856.7|6853.9|6856|6853.2|6858|6855.2|6855.7|6852.9|14
1620882900000|2021-05-13 05:15:00|6856.2|6853.4|6857.7|6854.9|6859|6856.2|6854.7|6851.9|124
1620883200000|2021-05-13 05:20:00|6857.5|6854.7|6850.7|6847.9|6858|6855.2|6850.7|6847.9|206
1620883500000|2021-05-13 05:25:00|6851.7|6848.9|6849.7|6846.9|6853|6850.2|6848|6845.2|76
1620883800000|2021-05-13 05:30:00|6849.5|6846.7|6855.2|6852.4|6856.2|6853.4|6847|6844.2|204
1620884100000|2021-05-13 05:35:00|6855.5|6852.7|6851.2|6848.4|6856|6853.2|6846.7|6843.9|296
1620884400000|2021-05-13 05:40:00|6851|6848.2|6839.2|6836.4|6851|6848.2|6837.7|6834.9|510
1620884700000|2021-05-13 05:45:00|6838.7|6835.9|6832|6829.2|6841.2|6838.4|6826|6821.6|735
1620885000000|2021-05-13 05:50:00|6832.2|6829.4|6831|6828.2|6835.5|6832.7|6826.2|6823.4|343
1620885300000|2021-05-13 05:55:00|6831.5|6828.7|6829.5|6826.7|6838|6835.2|6827.2|6823.8|343
1620885600000|2021-05-13 06:00:00|6829.2|6826.4|6838|6835.2|6839.7|6836.9|6827.5|6824.7|235
1620885900000|2021-05-13 06:05:00|6838.2|6835.4|6839.7|6836.9|6841|6838.2|6833.7|6830.9|236
1620886200000|2021-05-13 06:10:00|6839.2|6836.4|6837|6834.2|6843|6840.2|6835.2|6832.4|339
1620886500000|2021-05-13 06:15:00|6836.5|6833.7|6835.2|6832.4|6837.5|6834.7|6833|6830.2|226
1620886800000|2021-05-13 06:20:00|6836|6833.2|6844|6841.2|6845.2|6842.4|6836|6833.2|163
1620887100000|2021-05-13 06:25:00|6843.5|6840.7|6836.7|6833.9|6844|6841.2|6835.7|6832.9|221
1620887400000|2021-05-13 06:30:00|6836.5|6833.7|6842.2|6839.4|6845.2|6842.4|6832.5|6829.7|331
1620887700000|2021-05-13 06:35:00|6841.7|6838.9|6841.5|6838.7|6845|6842.2|6839|6836.2|126
1620888000000|2021-05-13 06:40:00|6841|6838.2|6835.7|6832.9|6845.7|6842.9|6834|6831.2|186
1620888300000|2021-05-13 06:45:00|6835.5|6832.7|6843.2|6840.4|6847.5|6844.7|6833.5|6830.7|179
1620888600000|2021-05-13 06:50:00|6844.5|6841.7|6849.2|6846.4|6849.7|6846.9|6844|6841.2|300
1620888900000|2021-05-13 06:55:00|6849.7|6846.9|6844.2|6841.4|6852.9|6850.1|6839.4|6836.6|408
1620889200000|2021-05-13 07:00:00|6844.4|6841.6|6828.7|6825.9|6844.4|6841.6|6825.9|6823.1|740
1620889500000|2021-05-13 07:05:00|6828.2|6825.4|6819.4|6816.6|6829.9|6827.1|6817.7|6814.9|858
1620889800000|2021-05-13 07:10:00|6819.7|6816.9|6820.9|6818.1|6821.9|6819.1|6812.9|6810.1|599
1620890100000|2021-05-13 07:15:00|6820.7|6817.9|6817.9|6815.1|6821.7|6818.9|6816.7|6813.9|486
1620890400000|2021-05-13 07:20:00|6817.7|6814.9|6817.9|6815.1|6825.9|6823.1|6816.7|6813.9|651
1620890700000|2021-05-13 07:25:00|6817.7|6814.9|6820.7|6817.9|6822.2|6819.4|6813.2|6810.4|332
1620891000000|2021-05-13 07:30:00|6820.9|6818.1|6826.2|6823.4|6828.4|6825.6|6813.2|6810.4|645
1620891300000|2021-05-13 07:35:00|6825.9|6823.1|6821.4|6818.6|6830.7|6827.9|6821.2|6818.4|688
1620891600000|2021-05-13 07:40:00|6821.2|6818.4|6814.2|6811.4|6822.9|6820.1|6813.2|6810.4|896
1620891900000|2021-05-13 07:45:00|6813.9|6811.1|6806.2|6803.4|6816.2|6813.4|6803.4|6800.6|1692
1620892200000|2021-05-13 07:50:00|6806.4|6803.6|6800.4|6797.6|6807.2|6804.4|6796.7|6793.9|1563
1620892500000|2021-05-13 07:55:00|6800.2|6797.4|6801.4|6798.6|6804.4|6801.6|6797.7|6794.9|1189
1620892800000|2021-05-13 08:00:00|6801.7|6798.9|6795.9|6793.1|6801.7|6798.9|6786.2|6783.4|1723
1620893100000|2021-05-13 08:05:00|6795.7|6792.9|6790.9|6788.1|6806.7|6803.9|6790.2|6787.4|1253
1620893400000|2021-05-13 08:10:00|6790.4|6787.6|6788.7|6785.9|6793.7|6790.9|6786.2|6783.4|1708
1620893700000|2021-05-13 08:15:00|6788.2|6785.4|6783.4|6780.6|6795.2|6792.4|6782.9|6780.1|1843
1620894000000|2021-05-13 08:20:00|6783.2|6780.4|6790.4|6787.6|6791.4|6788.6|6782.7|6779.9|1049
1620894300000|2021-05-13 08:25:00|6789.9|6787.1|6774.4|6771.6|6790.9|6788.1|6770.7|6767.9|3976
1620894600000|2021-05-13 08:30:00|6774.7|6771.9|6772.9|6770.1|6776.9|6774.1|6764.9|6762.1|2264
1620894900000|2021-05-13 08:35:00|6773.2|6770.4|6769.7|6766.9|6773.2|6770.4|6760.9|6758.1|1372
1620895200000|2021-05-13 08:40:00|6769.4|6766.6|6775.2|6772.4|6777.9|6775.1|6758.9|6756.1|1341
1620895500000|2021-05-13 08:45:00|6774.9|6772.1|6767.9|6765.1|6776.9|6774.1|6766.9|6764.1|822
1620895800000|2021-05-13 08:50:00|6768.1|6765.3|6768.2|6765.4|6768.4|6765.6|6755.7|6752.9|1600
1620896100000|2021-05-13 08:55:00|6768.4|6765.6|6787.1|6784.3|6787.6|6784.8|6768.2|6765.4|2225
1620896400000|2021-05-13 09:00:00|6787.4|6784.6|6801.1|6798.3|6806.1|6803.3|6787.1|6784.3|1902
1620896700000|2021-05-13 09:05:00|6801.4|6798.6|6790.1|6787.3|6801.4|6798.6|6789.6|6786.8|776
1620897000000|2021-05-13 09:10:00|6790.4|6787.6|6769.1|6766.3|6790.4|6787.6|6768.4|6765.6|1700
1620897300000|2021-05-13 09:15:00|6768.9|6766.1|6765.9|6763.1|6769.4|6766.6|6755.6|6752.8|1385
1620897600000|2021-05-13 09:20:00|6765.6|6762.8|6759.9|6757.1|6766.4|6763.6|6757.6|6754.8|1648
1620897900000|2021-05-13 09:25:00|6759.6|6756.8|6775.9|6773.1|6775.9|6773.1|6758.9|6756.1|765
1620898200000|2021-05-13 09:30:00|6774.9|6772.1|6765.9|6763.1|6774.9|6772.1|6765.9|6763.1|556
1620898500000|2021-05-13 09:35:00|6766.1|6763.3|6760.9|6758.1|6766.9|6764.1|6758.9|6756.1|291
1620898800000|2021-05-13 09:40:00|6761.1|6758.3|6764.6|6761.8|6769.1|6766.3|6756.6|6753.8|606
1620899100000|2021-05-13 09:45:00|6764.9|6762.1|6756.4|6753.6|6768.1|6765.3|6755.6|6752.8|870
1620899400000|2021-05-13 09:50:00|6756.6|6753.8|6762.4|6759.6|6764.6|6761.8|6756.4|6753.6|399
1620899700000|2021-05-13 09:55:00|6763.9|6761.1|6746.6|6743.8|6764.6|6761.8|6743.6|6740.8|2306
1620900000000|2021-05-13 10:00:00|6745.9|6743.1|6750.6|6747.8|6751.4|6748.6|6743.6|6740.8|811
1620900300000|2021-05-13 10:05:00|6750.9|6748.1|6747.9|6745.1|6756.6|6753.8|6747.1|6744.3|806
1620900600000|2021-05-13 10:10:00|6747.6|6744.8|6748.9|6746.1|6751.6|6748.8|6747.1|6744.3|570
1620900900000|2021-05-13 10:15:00|6748.6|6745.8|6747.1|6744.3|6751.9|6749.1|6747.1|6744.3|324
1620901200000|2021-05-13 10:20:00|6747.9|6745.1|6734.6|6731.8|6747.9|6745.1|6733.1|6730.3|1924
1620901500000|2021-05-13 10:25:00|6734.4|6731.6|6736.6|6733.8|6741.6|6738.8|6731.9|6729.1|591
1620901800000|2021-05-13 10:30:00|6736.4|6733.6|6738.9|6736.1|6740.9|6738.1|6733.1|6730.3|402
1620902100000|2021-05-13 10:35:00|6739.1|6736.3|6740.9|6738.1|6741.9|6739.1|6735.1|6732.3|1042
1620902400000|2021-05-13 10:40:00|6741.1|6738.3|6729.6|6726.8|6741.1|6738.3|6727.9|6725.1|616
1620902700000|2021-05-13 10:45:00|6729.8|6727|6737.6|6734.8|6738.6|6735.8|6727.1|6724.3|500
1620903000000|2021-05-13 10:50:00|6737.3|6734.5|6752.8|6750|6753.4|6750.6|6736.1|6733.3|805
1620903300000|2021-05-13 10:55:00|6753.8|6751|6753.3|6750.5|6753.8|6751|6748.3|6745.5|419
1620903600000|2021-05-13 11:00:00|6753.1|6750.3|6751.3|6748.5|6759.6|6756.8|6751.3|6748.5|1546
1620903900000|2021-05-13 11:05:00|6751.1|6748.3|6749.3|6746.5|6752.8|6750|6748.3|6745.5|242
1620904200000|2021-05-13 11:10:00|6749.6|6746.8|6744.8|6742|6752.1|6749.3|6744.8|6742|352
1620904500000|2021-05-13 11:15:00|6745.3|6742.5|6746.6|6743.8|6751.8|6749|6743.6|6740.8|344
1620904800000|2021-05-13 11:20:00|6746.3|6743.5|6753.8|6751|6753.8|6751|6742.3|6739.5|462
1620905100000|2021-05-13 11:25:00|6754.8|6752|6770.3|6767.5|6775.3|6772.5|6753.6|6750.8|848
1620905400000|2021-05-13 11:30:00|6770.6|6767.8|6782.6|6779.8|6782.6|6779.8|6770.3|6767.5|859
1620905700000|2021-05-13 11:35:00|6782.3|6779.5|6782.3|6779.5|6789.5|6786.7|6779.3|6776.5|620
1620906000000|2021-05-13 11:40:00|6782.8|6780|6787.1|6784.3|6788.5|6785.7|6780.3|6777.5|289
1620906300000|2021-05-13 11:45:00|6786.5|6783.7|6780.8|6778|6787.3|6784.5|6775.6|6772.8|424
1620906600000|2021-05-13 11:50:00|6780.1|6777.3|6770.3|6767.5|6780.1|6777.3|6769.6|6766.8|590
1620906900000|2021-05-13 11:55:00|6770.1|6767.3|6786.8|6784|6789|6786.2|6769.6|6766.8|1600
1620907200000|2021-05-13 12:00:00|6785|6782.2|6771.5|6768.7|6785|6782.2|6762.8|6760|1091
1620907500000|2021-05-13 12:05:00|6770.5|6767.7|6768.1|6765.3|6774|6771.2|6762.3|6759.5|1343
1620907800000|2021-05-13 12:10:00|6767.8|6765|6778.8|6776|6783.8|6781|6763.8|6761|805
1620908100000|2021-05-13 12:15:00|6778|6775.2|6778.8|6776|6783|6780.2|6775.5|6772.7|602
1620908400000|2021-05-13 12:20:00|6779.5|6776.7|6795|6792.2|6799.8|6797|6779.5|6776.7|1206
1620908700000|2021-05-13 12:25:00|6794.8|6792|6788|6785.2|6797.1|6792|6781|6778.2|851
1620909000000|2021-05-13 12:30:00|6787|6784.2|6791|6788.2|6798.5|6795.7|6784|6781.2|829
1620909300000|2021-05-13 12:35:00|6790.8|6788|6791.8|6789|6796.8|6794|6787.8|6785|641
1620909600000|2021-05-13 12:40:00|6791.5|6788.7|6791.8|6789|6792.8|6790|6785.8|6783|591
1620909900000|2021-05-13 12:45:00|6792|6789.2|6778.3|6775.5|6792.8|6790|6776.8|6774|893
1620910200000|2021-05-13 12:50:00|6778.5|6775.7|6776.5|6773.7|6785.5|6782.7|6773.3|6770.5|788
1620910500000|2021-05-13 12:55:00|6777|6774.2|6778.7|6775.9|6781.5|6778.7|6769.7|6766.9|775
1620910800000|2021-05-13 13:00:00|6778.5|6775.7|6754.2|6751.4|6782.5|6779.7|6747|6744.2|3827
1620911100000|2021-05-13 13:05:00|6754.5|6751.7|6749|6746.2|6771.7|6768.9|6743|6740.2|2295
1620911400000|2021-05-13 13:10:00|6749.2|6746.4|6747|6744.2|6757.7|6754.9|6745.2|6742.4|1905
1620911700000|2021-05-13 13:15:00|6747.2|6744.4|6747.5|6744.7|6756.5|6753.7|6743.7|6740.9|1505
1620912000000|2021-05-13 13:20:00|6747|6744.2|6740.3|6737.5|6748|6745.2|6733.3|6730.5|2224
1620912300000|2021-05-13 13:25:00|6740.5|6737.7|6728.5|6725.7|6741|6738.2|6718.5|6715.7|3668
1620912600000|2021-05-13 13:30:00|6728.3|6725.5|6760.7|6757.9|6764.7|6761.9|6722|6719.2|3120
1620912900000|2021-05-13 13:35:00|6762|6759.2|6770|6767.2|6776.7|6773.9|6759|6756.1|1807
1620913200000|2021-05-13 13:40:00|6769.7|6766.9|6769.5|6766.7|6783.2|6780.4|6768.5|6765.7|1471
1620913500000|2021-05-13 13:45:00|6769.7|6766.9|6766.5|6763.7|6779.2|6776.4|6760|6757.2|1436
1620913800000|2021-05-13 13:50:00|6766.2|6763.4|6785.5|6782.7|6789.5|6786.7|6764.2|6761.4|1010
1620914100000|2021-05-13 13:55:00|6785.9|6783.1|6782.7|6779.9|6792|6789.2|6781|6778.2|1195
1620914400000|2021-05-13 14:00:00|6783|6780.2|6791.7|6788.9|6797|6794.2|6778.2|6775.4|1050
1620914700000|2021-05-13 14:05:00|6792|6789.2|6769.2|6766.4|6796|6793.2|6768.7|6765.9|1760
1620915000000|2021-05-13 14:10:00|6769|6766.2|6780.7|6777.9|6783.5|6780.7|6766|6763.2|1874
1620915300000|2021-05-13 14:15:00|6781.2|6778.4|6754.7|6751.9|6784.5|6781.7|6754|6751.2|2256
1620915600000|2021-05-13 14:20:00|6754.9|6752.1|6764.7|6761.9|6767.2|6764.4|6752|6748.3|1317
1620915900000|2021-05-13 14:25:00|6764.2|6761.4|6753.2|6750.4|6764.2|6761.4|6745.5|6742.7|1372
1620916200000|2021-05-13 14:30:00|6753|6750.2|6766.7|6763.9|6770.7|6767.9|6750.5|6747.7|882
1620916500000|2021-05-13 14:35:00|6767|6764.2|6759.7|6756.9|6769.4|6766.6|6752.7|6749.9|819
1620916800000|2021-05-13 14:40:00|6759.5|6756.7|6743.5|6740.7|6760.7|6757.9|6743.5|6740.7|761
1620917100000|2021-05-13 14:45:00|6744.2|6741.4|6740.5|6737.7|6752.7|6749.9|6736.2|6733.4|1791
1620917400000|2021-05-13 14:50:00|6739.5|6736.7|6744.9|6742.1|6748|6745.2|6736.5|6733.7|1049
1620917700000|2021-05-13 14:55:00|6745.2|6742.4|6750.7|6747.9|6759|6756.2|6742.4|6739.6|1494
1620918000000|2021-05-13 15:00:00|6750.2|6747.4|6742.2|6739.4|6751.9|6749.1|6739.5|6736.7|1539
1620918300000|2021-05-13 15:05:00|6742|6739.2|6725.9|6723.1|6742|6739.2|6718.5|6715.7|4442
1620918600000|2021-05-13 15:10:00|6726.2|6723.4|6726.2|6723.4|6730.4|6727.6|6721.4|6718.6|3529
1620918900000|2021-05-13 15:15:00|6725.2|6722.4|6741.9|6739.1|6744.2|6741.4|6720.9|6718.1|2157
1620919200000|2021-05-13 15:20:00|6741.7|6738.9|6734.2|6731.4|6741.7|6738.9|6730.2|6727.4|1298
1620919500000|2021-05-13 15:25:00|6733.9|6731.1|6743.7|6740.9|6745.4|6742.6|6727.9|6725.1|5114
1620919800000|2021-05-13 15:30:00|6743.9|6741.1|6752.2|6749.4|6760.9|6758.1|6743.4|6740.6|4735
1620920100000|2021-05-13 15:35:00|6751.7|6748.9|6746.9|6744.1|6751.7|6748.9|6741.9|6739.1|1071
1620920400000|2021-05-13 15:40:00|6746.4|6743.6|6728.9|6726.1|6746.7|6743.9|6726.7|6723.9|2000
1620920700000|2021-05-13 15:45:00|6728.7|6725.9|6731.7|6728.9|6732.7|6729.9|6718.9|6716.1|2120
1620921000000|2021-05-13 15:50:00|6731.2|6728.4|6727.7|6724.9|6734.7|6731.9|6724.9|6722.1|946
1620921300000|2021-05-13 15:55:00|6727.2|6724.4|6721.7|6718.9|6727.7|6724.9|6719.4|6716.6|979
1620921600000|2021-05-13 16:00:00|6721.4|6718.6|6717.9|6715.1|6726.2|6723.4|6716.4|6713.6|2174
1620921900000|2021-05-13 16:05:00|6717.4|6714.6|6718.4|6715.6|6720.7|6717.9|6713.9|6711.1|1467
1620922200000|2021-05-13 16:10:00|6718.7|6715.9|6720.2|6717.4|6728.7|6725.9|6717.7|6714.9|1222
1620922500000|2021-05-13 16:15:00|6719.9|6717.1|6673.2|6670.4|6722.7|6719.9|6671.4|6668.6|7901
1620922800000|2021-05-13 16:20:00|6672.9|6670.1|6672.4|6669.6|6683.4|6680.6|6671.4|6668.6|3143
1620923100000|2021-05-13 16:25:00|6672.2|6669.4|6689.2|6686.4|6698.9|6696.1|6671.9|6669.1|3817
1620923400000|2021-05-13 16:30:00|6689.7|6686.9|6693.6|6690.8|6695.9|6693.1|6681.9|6679.1|2021
1620923700000|2021-05-13 16:35:00|6693.4|6690.6|6681.4|6678.6|6693.6|6690.8|6681.2|6678.4|1333
1620924000000|2021-05-13 16:40:00|6681.2|6678.4|6687.4|6684.6|6692.2|6689.4|6677.9|6675.1|1815
1620924300000|2021-05-13 16:45:00|6686.9|6684.1|6683.4|6680.6|6687.4|6684.6|6677.7|6674.9|1042
1620924600000|2021-05-13 16:50:00|6683.7|6680.9|6676.9|6674.1|6684.4|6681.6|6673.4|6670.6|1299
1620924900000|2021-05-13 16:55:00|6676.7|6673.9|6659.9|6657.1|6678.2|6675.4|6641.2|6638.4|7741
1620925200000|2021-05-13 17:00:00|6660.2|6657.4|6668.4|6665.6|6677.4|6674.6|6655.7|6652.9|2223
1620925500000|2021-05-13 17:05:00|6668.2|6665.4|6662.7|6659.9|6671.4|6668.6|6648.7|6645.9|3262
1620925800000|2021-05-13 17:10:00|6661.7|6658.9|6651.2|6648.4|6661.7|6658.9|6647.9|6645.1|1235
1620926100000|2021-05-13 17:15:00|6651.4|6648.6|6651.7|6648.9|6657.2|6654.4|6648.7|6645.9|820
1620926400000|2021-05-13 17:20:00|6652.2|6649.4|6662.7|6659.9|6663.2|6660.4|6639.9|6637.1|2022
1620926700000|2021-05-13 17:25:00|6662.4|6659.6|6668.7|6665.9|6673.7|6670.9|6656.4|6653.6|1963
1620927000000|2021-05-13 17:30:00|6668.4|6665.6|6661.7|6658.9|6668.9|6666.1|6655.7|6652.9|1733
1620927300000|2021-05-13 17:35:00|6661.4|6658.6|6663.4|6660.6|6667.7|6664.9|6655.7|6652.9|786
1620927600000|2021-05-13 17:40:00|6662.9|6660.1|6675.7|6672.9|6676.7|6673.9|6662.9|6660.1|2667
1620927900000|2021-05-13 17:45:00|6675.2|6672.4|6668.9|6666.1|6676.2|6673.4|6666.4|6663.6|797
1620928200000|2021-05-13 17:50:00|6668.4|6665.6|6681.2|6678.4|6686.4|6683.6|6666.4|6663.6|1389
1620928500000|2021-05-13 17:55:00|6680.9|6678.1|6678.7|6675.9|6685.7|6682.9|6676.9|6674.1|1369
1620928800000|2021-05-13 18:00:00|6678.4|6675.6|6692.7|6689.9|6695.7|6692.9|6677.7|6674.9|1355
1620929100000|2021-05-13 18:05:00|6693.4|6690.6|6680.9|6678.1|6698.7|6695.9|6678.2|6675.4|2247
1620929400000|2021-05-13 18:10:00|6680.7|6677.9|6696.2|6693.4|6697.2|6694.4|6677.7|6674.9|1155
1620929700000|2021-05-13 18:15:00|6695.7|6692.9|6696.7|6693.9|6701.9|6699.1|6695.4|6692.6|1894
1620930000000|2021-05-13 18:20:00|6697.2|6694.4|6691.2|6688.4|6701.9|6699.1|6685.4|6682.6|4788
1620930300000|2021-05-13 18:25:00|6691.4|6688.6|6695.4|6692.6|6700.2|6697.4|6684.4|6681.6|22363
1620930600000|2021-05-13 18:30:00|6695.9|6693.1|6688.2|6685.4|6700.9|6698.1|6684.9|6682.1|3100
1620930900000|2021-05-13 18:35:00|6688.4|6685.6|6683.4|6680.6|6691.4|6688.6|6683.4|6680.6|1043
1620931200000|2021-05-13 18:40:00|6683.2|6680.4|6681.4|6678.6|6683.7|6680.9|6676.2|6673.4|1164
1620931500000|2021-05-13 18:45:00|6681.2|6678.4|6675.4|6672.6|6682.4|6679.6|6673.4|6670.6|1108
1620931800000|2021-05-13 18:50:00|6675.2|6672.4|6679.9|6677.1|6680.4|6677.6|6674.4|6671.6|237
1620932100000|2021-05-13 18:55:00|6680.2|6677.4|6680.2|6677.4|6683.2|6680.4|6679.2|6676.4|457
1620932400000|2021-05-13 19:00:00|6680.6|6677.8|6683.2|6680.4|6687.2|6684.4|6680.4|6677.6|223
1620932700000|2021-05-13 19:05:00|6683.4|6680.6|6682.2|6679.4|6685.4|6682.6|6678.2|6675.4|320
1620933000000|2021-05-13 19:10:00|6681.9|6679.1|6679.4|6676.6|6683.2|6680.4|6678.7|6675.9|288
1620933300000|2021-05-13 19:15:00|6679.9|6677.1|6682.9|6680.1|6684.2|6681.4|6679.4|6676.6|149
1620933600000|2021-05-13 19:20:00|6681.9|6679.1|6683.7|6680.9|6684.4|6681.6|6680.2|6677.4|200
1620933900000|2021-05-13 19:25:00|6683.4|6680.6|6682.2|6679.4|6685.2|6682.4|6680.7|6677.9|261
1620934200000|2021-05-13 19:30:00|6683.2|6680.4|6691.1|6688.3|6691.9|6689.1|6682.4|6679.6|250
1620934500000|2021-05-13 19:35:00|6691.4|6688.6|6692.1|6689.3|6692.6|6689.8|6688.6|6685.8|100
1620934800000|2021-05-13 19:40:00|6691.9|6689.1|6690.1|6687.3|6692.6|6689.8|6689.4|6686.6|196
1620935100000|2021-05-13 19:45:00|6690.6|6687.8|6690.9|6688.1|6691.9|6689.1|6689.6|6686.8|448
1620935400000|2021-05-13 19:50:00|6690.6|6687.8|6687.1|6684.3|6691.1|6688.3|6685.9|6683.1|234
1620935700000|2021-05-13 19:55:00|6687.9|6685.1|6689.4|6686.6|6691.1|6688.3|6686.1|6683.3|253
1620936000000|2021-05-13 20:00:00|6689.7|6686.9|6687.9|6685.1|6691.1|6688.3|6687.1|6684.3|75
1620936300000|2021-05-13 20:05:00|6687.7|6684.9|6688.1|6685.3|6689.4|6686.6|6686.9|6684.1|324
1620936600000|2021-05-13 20:10:00|6688.4|6685.6|6690.4|6687.6|6691.1|6688.3|6688.1|6685.3|52
1620936900000|2021-05-13 20:15:00|6690.1|6687.3|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|40
1620937200000|2021-05-13 20:20:00|6688.9|6686.1|6688.6|6685.8|6689.1|6686.3|6688.1|6685.3|443
1620937500000|2021-05-13 20:25:00|6688.4|6685.6|6687.4|6684.6|6688.6|6685.8|6687.1|6684.3|17
1620937800000|2021-05-13 20:30:00|6687.6|6684.8|6687.1|6684.3|6690.9|6688.1|6686.4|6683.6|89
1620938100000|2021-05-13 20:35:00|6686.6|6683.8|6689.1|6686.3|6689.6|6686.8|6686.6|6683.8|233
1620938400000|2021-05-13 20:40:00|6689.4|6686.6|6690.1|6687.3|6692.9|6690.1|6689.1|6686.3|134
1620938700000|2021-05-13 20:45:00|6690.4|6687.6|6690.4|6687.6|6692.1|6689.3|6689.1|6686.3|62
1620939000000|2021-05-13 20:50:00|6689.6|6686.8|6690.6|6687.8|6692.1|6689.3|6689.1|6686.3|71
1620939300000|2021-05-13 20:55:00|6690.9|6688.1|6691.1|6688.3|6695.2|6690.1|6689.6|6684.2|132
1620939600000|2021-05-13 21:00:00|6690.6|6687.8|6694|6684|6696.5|6689.7|6690.6|6683.5|9
1620939900000|2021-05-13 21:05:00|6694.2|6684.2|6694|6684|6696.5|6691.3|6693|6684|6
1620940200000|2021-05-13 21:10:00|6694.2|6684.2|6698.2|6688.2|6698.2|6693|6694.2|6684.2|113
1620940500000|2021-05-13 21:15:00|6696.4|6686.4|6693.7|6683.7|6696.4|6686.4|6693.7|6683.7|6
1620940800000|2021-05-13 21:20:00|6694.7|6684.7|6696.4|6686.4|6696.5|6690.8|6692.3|6684.7|2
1620941100000|2021-05-13 21:25:00|6697.9|6687.9|6696.4|6686.4|6697.9|6687.9|6696.4|6686.4|0
1620941400000|2021-05-13 21:30:00|6696.2|6686.2|6696.4|6686.4|6696.4|6686.4|6695.7|6685.7|37
1620941700000|2021-05-13 21:35:00|6696.2|6686.2|6696.4|6686.4|6696.4|6686.4|6696.2|6686.2|3
1620942000000|2021-05-13 21:40:00|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|5
1620942300000|2021-05-13 21:45:00|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|2
1620942600000|2021-05-13 21:50:00|||||||||6
1620942900000|2021-05-13 21:55:00|6696.7|6686.7|6697.9|6687.9|6698.5|6693|6695.6|6686.7|692
1620950400000|2021-05-14 00:00:00|6695.4|6691.4|6694|6691.2|6696.2|6693.4|6689.2|6686.4|246
1620950700000|2021-05-14 00:05:00|6694.5|6691.7|6692.7|6689.9|6696.1|6692.9|6692.5|6689.7|57
1620951000000|2021-05-14 00:10:00|6693|6690.2|6690|6687.2|6695.7|6692.9|6689.5|6686.7|67
1620951300000|2021-05-14 00:15:00|6690.5|6687.7|6689.3|6686.5|6690.5|6687.7|6686.5|6683.7|46
1620951600000|2021-05-14 00:20:00|6689|6686.2|6694.3|6691.5|6695|6692.2|6689|6686.2|22
1620951900000|2021-05-14 00:25:00|6694|6691.2|6692.7|6689.9|6696.2|6693.4|6691.3|6688.5|36
1620952200000|2021-05-14 00:30:00|6693|6690.2|6694.5|6691.7|6694.8|6692|6690|6687.2|195
1620952500000|2021-05-14 00:35:00|6695|6692.2|6691.3|6688.5|6695.3|6692.5|6689.5|6686.7|30
1620952800000|2021-05-14 00:40:00|6691.5|6688.7|6693|6690.2|6693.5|6690.7|6690.8|6687.6|14
1620953100000|2021-05-14 00:45:00|6693.3|6690.5|6690.8|6688|6694.5|6691.7|6690.8|6688|32
1620953400000|2021-05-14 00:50:00|6691.5|6688.7|6695.5|6692.7|6695.5|6692.7|6691.5|6688.7|26
1620953700000|2021-05-14 00:55:00|6695.2|6692.4|6695.5|6692.7|6696.2|6693.4|6694.7|6691.6|41
1620954000000|2021-05-14 01:00:00|6695.2|6692.4|6692.7|6689.9|6696.7|6693.9|6692.2|6689.4|173
1620954300000|2021-05-14 01:05:00|6692|6689.2|6687.2|6684.4|6695.6|6692.4|6685.5|6682.7|234
1620954600000|2021-05-14 01:10:00|6687|6684.2|6685|6682.2|6687|6684.2|6682|6679.2|87
1620954900000|2021-05-14 01:15:00|6684.8|6682|6673.2|6670.4|6684.8|6682|6672.5|6669.7|188
1620955200000|2021-05-14 01:20:00|6673.7|6670.9|6676.6|6672.6|6679|6676.2|6673.7|6670.9|287
1620955500000|2021-05-14 01:25:00|6676.9|6672.9|6676.8|6674|6679.5|6676.7|6673.3|6670.5|76
1620955800000|2021-05-14 01:30:00|6676.5|6673.7|6672.2|6669.4|6677|6674.2|6670|6667.2|369
1620956100000|2021-05-14 01:35:00|6672.5|6669.7|6665.7|6662.9|6675.5|6672.7|6665.7|6661.8|163
1620956400000|2021-05-14 01:40:00|6665.2|6662.4|6661|6658.2|6668.2|6665.4|6660.5|6657.7|248
1620956700000|2021-05-14 01:45:00|6661.2|6658.4|6664.2|6661.4|6665.7|6662.9|6659.7|6656.9|118
1620957000000|2021-05-14 01:50:00|6664|6661.2|6664|6661.2|6667|6664.2|6662|6659.2|151
1620957300000|2021-05-14 01:55:00|6663.5|6660.7|6666|6663.2|6666.2|6663.4|6661.7|6658.9|340
1620957600000|2021-05-14 02:00:00|6666.2|6663.4|6664.5|6661.7|6669|6666.2|6658.5|6655.7|309
1620957900000|2021-05-14 02:05:00|6664|6661.2|6662.5|6659.7|6665.7|6662.9|6660.5|6657.7|55
1620958200000|2021-05-14 02:10:00|6662.2|6659.4|6666|6663.2|6666|6663.2|6659.5|6656.7|109
1620958500000|2021-05-14 02:15:00|6665.8|6663|6662.2|6659.4|6667|6664.2|6659.5|6656.7|89
1620958800000|2021-05-14 02:20:00|6662.9|6660.1|6662|6659.2|6668.8|6666|6661.5|6658.7|77
1620959100000|2021-05-14 02:25:00|6662.2|6659.4|6659.2|6656.4|6662.7|6659.9|6659|6656.2|72
1620959400000|2021-05-14 02:30:00|6659|6656.2|6661.7|6658.9|6663|6660.2|6659|6656.2|182
1620959700000|2021-05-14 02:35:00|6662|6659.2|6659.5|6656.7|6663.7|6660.9|6656.5|6653.7|402
1620960000000|2021-05-14 02:40:00|6659|6656.2|6661|6658.2|6665.2|6662.4|6658.5|6655.7|100
1620960300000|2021-05-14 02:45:00|6660.7|6657.9|6665.2|6662.4|6665.5|6662.7|6660.7|6657.9|151
1620960600000|2021-05-14 02:50:00|6665.5|6662.7|6672|6669.2|6673|6670.2|6665|6662.2|277
1620960900000|2021-05-14 02:55:00|6671.7|6668.9|6672|6669.2|6673.2|6670.4|6669|6666.2|181
1620961200000|2021-05-14 03:00:00|6672.2|6669.4|6672.7|6669.9|6675.5|6672.7|6671.2|6668.4|181
1620961500000|2021-05-14 03:05:00|6673|6670.2|6670.4|6667.6|6674.7|6671.9|6669.4|6666.6|96
1620961800000|2021-05-14 03:10:00|6669.2|6666.4|6672.7|6669.9|6673.4|6670.6|6666|6663.2|217
1620962100000|2021-05-14 03:15:00|6673.6|6670.8|6674.4|6671.6|6675.4|6672.6|6670.4|6667.6|61
1620962400000|2021-05-14 03:20:00|6674.6|6671.8|6661.9|6659.1|6674.6|6671.8|6661.4|6658.6|185
1620962700000|2021-05-14 03:25:00|6662.4|6659.6|6652.9|6650.1|6662.6|6659.8|6646.5|6643.7|561
1620963000000|2021-05-14 03:30:00|6653.4|6650.6|6662.6|6659.8|6663.9|6661.1|6653.4|6650.6|59
1620963300000|2021-05-14 03:35:00|6662.9|6660.1|6661.4|6658.6|6663.4|6660.6|6659.7|6656.9|125
1620963600000|2021-05-14 03:40:00|6661.1|6658.3|6668.4|6665.6|6668.6|6665.8|6661.1|6658.3|56
1620963900000|2021-05-14 03:45:00|6668.6|6665.8|6669.6|6666.8|6670.6|6667.8|6667.6|6664.8|27
1620964200000|2021-05-14 03:50:00|6669.4|6666.6|6669.7|6666.9|6670.2|6667.4|6668.4|6665.6|18
1620964500000|2021-05-14 03:55:00|6670.2|6667.4|6668.9|6666.1|6672.9|6670.1|6668.9|6666.1|47
1620964800000|2021-05-14 04:00:00|6669.2|6666.4|6671.9|6669.1|6673.9|6671.1|6669.2|6666.4|30
1620965100000|2021-05-14 04:05:00|6671.7|6668.9|6670.4|6667.6|6674.4|6671.6|6668.9|6666.1|75
1620965400000|2021-05-14 04:10:00|6670.2|6667.4|6673.9|6671.1|6674.6|6671.8|6670.1|6667.3|26
1620965700000|2021-05-14 04:15:00|6674.4|6671.6|6673.2|6670.4|6674.6|6671.8|6672.7|6669.9|11
1620966000000|2021-05-14 04:20:00|6673.4|6670.6|6669.6|6666.8|6673.4|6670.6|6667.7|6664.9|58
1620966300000|2021-05-14 04:25:00|6669.8|6667|6668.9|6666.1|6671.2|6668.4|6667.9|6665.1|22
1620966600000|2021-05-14 04:30:00|6668.6|6665.8|6672.7|6669.9|6673.4|6670.6|6668.4|6665.6|45
1620966900000|2021-05-14 04:35:00|6672.4|6669.6|6670.9|6668.1|6673.9|6671.1|6669.9|6667.1|28
1620967200000|2021-05-14 04:40:00|6670.7|6667.9|6670.9|6668.1|6671.7|6668.9|6670.2|6667.4|25
1620967500000|2021-05-14 04:45:00|6671.2|6668.4|6671.4|6668.6|6671.4|6668.6|6668.2|6665.4|37
1620967800000|2021-05-14 04:50:00|6670.9|6668.1|6670.6|6667.8|6671.1|6668.3|6670.6|6667.8|25
1620968100000|2021-05-14 04:55:00|6671.1|6668.3|6674.1|6671.3|6679.9|6677.1|6671.1|6668.3|132
1620968400000|2021-05-14 05:00:00|6674.4|6671.6|6677.9|6675.1|6680.6|6677.8|6672.4|6669.6|124
1620968700000|2021-05-14 05:05:00|6678.4|6675.6|6683.4|6680.6|6685.4|6682.6|6675.4|6672.6|178
1620969000000|2021-05-14 05:10:00|6683.1|6680.3|6685.4|6682.6|6685.4|6682.6|6682.4|6679.6|215
1620969300000|2021-05-14 05:15:00|6685.6|6682.8|6688.1|6685.3|6689.1|6686.3|6684.9|6682.1|112
1620969600000|2021-05-14 05:20:00|6687.9|6685.1|6687.6|6684.8|6690.4|6687.6|6686.1|6683.3|230
1620969900000|2021-05-14 05:25:00|6687.9|6685.1|6687.9|6685.1|6690.4|6687.6|6686.1|6683.3|72
1620970200000|2021-05-14 05:30:00|6688.1|6685.3|6675.1|6672.3|6690.4|6687.6|6674.1|6671.3|277
1620970500000|2021-05-14 05:35:00|6674.9|6672.1|6679.6|6676.8|6682.4|6679.6|6672.4|6669.6|185
1620970800000|2021-05-14 05:40:00|6679.9|6677.1|6676.6|6673.8|6683.1|6680.3|6675.1|6672.3|122
1620971100000|2021-05-14 05:45:00|6676.9|6674.1|6662.6|6659.8|6678.1|6675.3|6660.1|6657.3|781
1620971400000|2021-05-14 05:50:00|6662.4|6659.6|6659.8|6657|6667.4|6664.6|6657.6|6654.8|319
1620971700000|2021-05-14 05:55:00|6660.3|6657.5|6663.8|6661|6666.8|6664|6659.3|6656.5|180
1620972000000|2021-05-14 06:00:00|6664.1|6661.3|6650.1|6647.3|6667.3|6664.5|6643.3|6640.5|754
1620972300000|2021-05-14 06:05:00|6650.3|6647.5|6659.8|6657|6660.8|6658|6646.3|6643.5|424
1620972600000|2021-05-14 06:10:00|6659.3|6656.5|6670.1|6667.3|6675.6|6672.8|6656.8|6654|553
1620972900000|2021-05-14 06:15:00|6669.6|6666.8|6681.1|6678.3|6681.6|6678.8|6668.3|6665.5|401
1620973200000|2021-05-14 06:20:00|6681.3|6678.5|6689.1|6686.3|6690.3|6687.5|6678.1|6675.3|424
1620973500000|2021-05-14 06:25:00|6688.8|6686|6683.3|6680.5|6688.8|6686|6680.8|6678|486
1620973800000|2021-05-14 06:30:00|6682.8|6680|6681.6|6678.8|6682.8|6680|6676.3|6673.5|313
1620974100000|2021-05-14 06:35:00|6681.8|6679|6675.3|6672.5|6681.8|6679|6670.1|6667.3|351
1620974400000|2021-05-14 06:40:00|6675.6|6672.8|6668.1|6665.3|6676.6|6673.8|6662.6|6659.8|417
1620974700000|2021-05-14 06:45:00|6668.3|6665.5|6676.3|6673.5|6676.3|6673.5|6667.6|6664.8|333
1620975000000|2021-05-14 06:50:00|6676.1|6673.3|6670.1|6667.3|6677.4|6674.6|6668.1|6665.3|223
1620975300000|2021-05-14 06:55:00|6671.3|6668.5|6670|6667.2|6676.5|6673.7|6670|6667.2|196
1620975600000|2021-05-14 07:00:00|6670.3|6667.5|6678.5|6675.7|6679.3|6676.5|6670.1|6667.3|356
1620975900000|2021-05-14 07:05:00|6678.3|6675.5|6690|6687.2|6691.6|6688.8|6672.5|6669.7|956
1620976200000|2021-05-14 07:10:00|6690.3|6687.5|6693.8|6691|6698.3|6695.5|6690.3|6687.5|706
1620976500000|2021-05-14 07:15:00|6694|6691.2|6696.5|6693.7|6697|6694.2|6683.3|6680.5|697
1620976800000|2021-05-14 07:20:00|6696.8|6694|6689.3|6686.5|6701.3|6698.5|6688.5|6685.2|554
1620977100000|2021-05-14 07:25:00|6689.1|6686.3|6688.3|6685.5|6692.5|6689.7|6685.1|6682.3|681
1620977400000|2021-05-14 07:30:00|6688.1|6685.3|6680.3|6677.5|6688.8|6686|6678.1|6675.3|908
1620977700000|2021-05-14 07:35:00|6679.6|6676.8|6697.8|6695|6698.8|6696|6678.6|6675.8|1714
1620978000000|2021-05-14 07:40:00|6697.3|6694.5|6694|6691.2|6700.8|6698|6694|6691.2|1038
1620978300000|2021-05-14 07:45:00|6693.8|6691|6698.8|6696|6701|6698.2|6692|6689.2|501
1620978600000|2021-05-14 07:50:00|6699|6696.2|6693.7|6690.9|6701|6698.2|6692.7|6689.9|1100
1620978900000|2021-05-14 07:55:00|6694|6691.2|6683.7|6680.9|6702|6699.2|6682.7|6679.9|1962
1620979200000|2021-05-14 08:00:00|6683.2|6680.4|6682.7|6679.9|6687|6684.2|6678.7|6675.9|2964
1620979500000|2021-05-14 08:05:00|6682.9|6680.1|6667.2|6664.4|6682.9|6680.1|6657.5|6654.7|2985
1620979800000|2021-05-14 08:10:00|6667.4|6664.6|6666.7|6663.9|6677.2|6674.4|6662.7|6659.9|1421
1620980100000|2021-05-14 08:15:00|6666.3|6663.5|6681.2|6678.4|6683.7|6680.9|6660.7|6657.9|1140
1620980400000|2021-05-14 08:20:00|6681.5|6678.7|6704.2|6701.4|6705.5|6702.7|6681.5|6678.7|2805
1620980700000|2021-05-14 08:25:00|6703.9|6701.1|6696.6|6693.8|6704.7|6701.9|6692.4|6689.6|4734
1620981000000|2021-05-14 08:30:00|6696.4|6693.6|6728.9|6726.1|6728.9|6726.1|6693.1|6690.3|4104
1620981300000|2021-05-14 08:35:00|6729.1|6726.3|6731.4|6728.6|6734.4|6731.6|6725.1|6722.3|2277
1620981600000|2021-05-14 08:40:00|6731.1|6728.3|6734.1|6731.3|6735.6|6732.8|6730.1|6727.3|849
1620981900000|2021-05-14 08:45:00|6734.4|6731.6|6738.3|6735.5|6742.1|6739.3|6733.3|6730.5|1459
1620982200000|2021-05-14 08:50:00|6738.1|6735.3|6743.1|6740.3|6744.8|6742|6737.6|6734.8|1047
1620982500000|2021-05-14 08:55:00|6743.8|6741|6747|6744.2|6749.8|6747|6742.1|6739.3|4050
1620982800000|2021-05-14 09:00:00|6747.2|6744.4|6755.3|6752.5|6759.5|6756.7|6740.5|6737.7|2080
1620983100000|2021-05-14 09:05:00|6755.5|6752.7|6759.8|6757|6763.5|6760.7|6755.5|6752.7|1243
1620983400000|2021-05-14 09:10:00|6760|6757.2|6754.8|6752|6760.5|6757.7|6749.8|6747|1437
1620983700000|2021-05-14 09:15:00|6755.1|6752.3|6761.5|6758.7|6765|6762.2|6754.8|6752|744
1620984000000|2021-05-14 09:20:00|6761.2|6758.4|6764.3|6761.5|6764.8|6762|6757.5|6754.7|1003
1620984300000|2021-05-14 09:25:00|6764.5|6761.7|6757.8|6755|6764.5|6761.7|6756.8|6754|935
1620984600000|2021-05-14 09:30:00|6758|6755.2|6757.7|6754.9|6762|6759.2|6747.8|6745|1868
1620984900000|2021-05-14 09:35:00|6757.5|6754.7|6766.2|6763.4|6769.5|6766.6|6755.7|6752.9|1252
1620985200000|2021-05-14 09:40:00|6766.5|6763.7|6764.2|6761.4|6768.2|6765.4|6763.2|6760.4|1015
1620985500000|2021-05-14 09:45:00|6764.7|6761.9|6761.7|6758.9|6767.9|6765.1|6760.7|6757.8|430
1620985800000|2021-05-14 09:50:00|6761.9|6759.1|6760.7|6757.9|6762.9|6760.1|6757.5|6754.7|542
1620986100000|2021-05-14 09:55:00|6760.2|6757.4|6759.4|6756.6|6763.5|6760.7|6759.2|6756.4|348
1620986400000|2021-05-14 10:00:00|6759.2|6756.4|6754.2|6751.4|6760.9|6758.1|6752.7|6749.9|517
1620986700000|2021-05-14 10:05:00|6754|6751.2|6748.4|6745.6|6757.9|6755.1|6747.7|6744.9|407
1620987000000|2021-05-14 10:10:00|6748.7|6745.9|6745.9|6743.1|6752.6|6749.8|6745.2|6742.4|854
1620987300000|2021-05-14 10:15:00|6746.1|6743.3|6745.6|6742.8|6747.6|6744.8|6744.9|6742.1|696
1620987600000|2021-05-14 10:20:00|6745.1|6742.3|6739.4|6736.6|6748.6|6745.8|6734.7|6731.9|905
1620987900000|2021-05-14 10:25:00|6739.2|6736.4|6752.4|6749.6|6754.9|6752.1|6735.9|6733.1|342
1620988200000|2021-05-14 10:30:00|6752.7|6749.9|6750.9|6748.1|6754.9|6752.1|6748.9|6746.1|588
1620988500000|2021-05-14 10:35:00|6750.6|6747.8|6757.9|6755.1|6758.6|6755.8|6748.6|6745.8|1376
1620988800000|2021-05-14 10:40:00|6757.6|6754.8|6754.9|6752.1|6762.1|6759.3|6753.1|6750.3|834
1620989100000|2021-05-14 10:45:00|6754.6|6751.8|6758.6|6755.8|6759.4|6756.6|6754.2|6751.4|178
1620989400000|2021-05-14 10:50:00|6758.9|6756.1|6771.8|6769|6774.5|6771.7|6758.6|6755.8|3419
1620989700000|2021-05-14 10:55:00|6772.6|6769.8|6768.6|6765.8|6774.5|6771.7|6768.1|6765.3|4099
1620990000000|2021-05-14 11:00:00|6768.8|6766|6775.1|6772.3|6775.5|6772.7|6767.6|6764.8|509
1620990300000|2021-05-14 11:05:00|6774.8|6772|6781.3|6778.5|6781.5|6778.7|6773.1|6770.3|1519
1620990600000|2021-05-14 11:10:00|6781.5|6778.7|6782.5|6779.7|6782.5|6779.7|6776.8|6774|537
1620990900000|2021-05-14 11:15:00|6784|6781.2|6782|6779.2|6788.2|6785.4|6779.5|6776.7|2328
1620991200000|2021-05-14 11:20:00|6782.2|6779.4|6793.7|6790.9|6794.2|6791.4|6782|6779.2|702
1620991500000|2021-05-14 11:25:00|6793.4|6790.6|6776.8|6774|6795.2|6792.4|6776.5|6773.7|2264
1620991800000|2021-05-14 11:30:00|6777|6774.2|6777.5|6774.7|6786.5|6783.7|6776.3|6773.5|1663
1620992100000|2021-05-14 11:35:00|6776.8|6774|6781.4|6778.6|6781.4|6778.6|6773.5|6770.7|1055
1620992400000|2021-05-14 11:40:00|6781.7|6778.9|6784|6781.2|6787.2|6784.4|6781.2|6778.4|816
1620992700000|2021-05-14 11:45:00|6783.7|6780.9|6773.2|6770.4|6786.5|6783.7|6767.2|6764.4|925
1620993000000|2021-05-14 11:50:00|6773.4|6770.6|6776.7|6773.9|6780.2|6777.4|6773|6770.2|620
1620993300000|2021-05-14 11:55:00|6776.5|6773.7|6777.7|6774.9|6779.5|6776.7|6774.2|6771.4|188
1620993600000|2021-05-14 12:00:00|6777.9|6775.1|6775.7|6772.9|6785.4|6782.6|6773.7|6770.9|563
1620993900000|2021-05-14 12:05:00|6775.4|6772.6|6780.4|6777.6|6787.7|6784.9|6775.4|6772.6|585
1620994200000|2021-05-14 12:10:00|6780.2|6777.4|6774.7|6771.9|6783.7|6780.9|6774.2|6771.4|318
1620994500000|2021-05-14 12:15:00|6774.9|6772.1|6766.2|6763.4|6775.9|6773.1|6763.5|6760.7|1381
1620994800000|2021-05-14 12:20:00|6766.5|6763.7|6764.7|6761.9|6768.9|6766.1|6756.5|6753.7|1361
1620995100000|2021-05-14 12:25:00|6764.5|6761.7|6773.7|6770.9|6773.9|6771.1|6761.5|6758.7|839
1620995400000|2021-05-14 12:30:00|6773.4|6770.6|6756.2|6753.4|6774.2|6771.4|6755|6752.2|1073
1620995700000|2021-05-14 12:35:00|6756.5|6753.7|6755.2|6752.4|6768|6765.2|6747.9|6745.1|1283
1620996000000|2021-05-14 12:40:00|6755.5|6752.7|6753|6750.2|6760.7|6757.9|6747|6744.2|2229
1620996300000|2021-05-14 12:45:00|6754|6751.2|6758.3|6755.5|6759.8|6757|6750.6|6747.8|606
1620996600000|2021-05-14 12:50:00|6757.6|6754.8|6759.3|6756.5|6761.6|6758.8|6746.8|6744|1393
1620996900000|2021-05-14 12:55:00|6759.1|6756.3|6761.5|6758.7|6771.8|6769|6756.8|6754|616
1620997200000|2021-05-14 13:00:00|6761.8|6759|6761.8|6759|6770.5|6767.7|6748.8|6746|1277
1620997500000|2021-05-14 13:05:00|6761.5|6758.7|6769|6766.2|6777.3|6774.5|6758|6755.2|1041
1620997800000|2021-05-14 13:10:00|6768.8|6766|6775.3|6772.5|6779.5|6776.7|6768|6765.2|1258
1620998100000|2021-05-14 13:15:00|6775.8|6773|6779.5|6776.7|6785|6782.2|6772.3|6769.5|1013
1620998400000|2021-05-14 13:20:00|6779.8|6777|6792.7|6789.9|6796.5|6793.7|6778.5|6775.7|2962
1620998700000|2021-05-14 13:25:00|6792.5|6789.7|6798.7|6795.9|6800.2|6797.4|6791|6788.2|1812
1620999000000|2021-05-14 13:30:00|6798.5|6795.7|6788.7|6785.9|6805.7|6802.9|6788.5|6785.7|1549
1620999300000|2021-05-14 13:35:00|6789.5|6786.7|6795.2|6792.4|6805.7|6802.9|6785.7|6782.9|2365
1620999600000|2021-05-14 13:40:00|6795.4|6792.6|6802.9|6800.1|6806.7|6802.3|6795.4|6792.6|1850
1620999900000|2021-05-14 13:45:00|6802|6799.2|6817.8|6815|6819.3|6816.5|6802|6799.2|4458
1621000200000|2021-05-14 13:50:00|6817.6|6814.8|6832.9|6830.1|6838.1|6835.3|6817.1|6814.3|4468
1621000500000|2021-05-14 13:55:00|6833.1|6830.3|6835.1|6832.3|6845.6|6842.8|6830.4|6827.6|2563
1621000800000|2021-05-14 14:00:00|6835.4|6832.6|6831.6|6828.8|6840.3|6837.5|6826.6|6823.8|2104
1621001100000|2021-05-14 14:05:00|6831.9|6829.1|6824.3|6821.5|6834.1|6831.3|6817.3|6814.5|1996
1621001400000|2021-05-14 14:10:00|6823.8|6821|6829.1|6826.3|6831.8|6829|6820.8|6818|1225
1621001700000|2021-05-14 14:15:00|6828.9|6826.1|6810.9|6808.1|6831.1|6828.3|6809.8|6807|2733
1621002000000|2021-05-14 14:20:00|6811.1|6808.3|6820.6|6817.8|6826.1|6823.3|6811.1|6808.3|1409
1621002300000|2021-05-14 14:25:00|6820.8|6818|6823|6820.2|6830.8|6828|6820.8|6818|2318
1621002600000|2021-05-14 14:30:00|6823.5|6820.7|6827.3|6824.5|6830.8|6828|6820.5|6817.7|2712
1621002900000|2021-05-14 14:35:00|6827.5|6824.7|6805.5|6802.7|6835.3|6832.5|6800.5|6797.7|4956
1621003200000|2021-05-14 14:40:00|6805.8|6803|6815.5|6812.7|6816.7|6813.9|6795.6|6792.8|2275
1621003500000|2021-05-14 14:45:00|6816.4|6813.6|6807.5|6804.7|6823.5|6820.7|6807.2|6804.4|1722
1621003800000|2021-05-14 14:50:00|6807.3|6804.5|6804.2|6801.4|6815|6812.2|6803.5|6800.7|1610
1621004100000|2021-05-14 14:55:00|6803|6800.2|6818.2|6815.4|6819.5|6816.7|6802.8|6800|1602
1621004400000|2021-05-14 15:00:00|6818.7|6815.9|6804.2|6801.4|6821.2|6818.4|6802|6799.2|1972
1621004700000|2021-05-14 15:05:00|6804|6801.2|6798.2|6795.4|6808.2|6805.4|6797|6794.2|1738
1621005000000|2021-05-14 15:10:00|6798.7|6795.9|6806.2|6803.4|6810.2|6807.4|6798.2|6795.4|2111
1621005300000|2021-05-14 15:15:00|6807.7|6804.9|6824.4|6821.6|6825.7|6822.9|6807.5|6804.7|1984
1621005600000|2021-05-14 15:20:00|6824.2|6821.4|6818.2|6815.4|6826.2|6823.4|6815.2|6812.4|2423
1621005900000|2021-05-14 15:25:00|6818.7|6815.9|6834.2|6831.4|6834.7|6831.9|6817.9|6815.1|4141
1621006200000|2021-05-14 15:30:00|6834.4|6831.6|6826.5|6823.7|6835.2|6832.4|6825.5|6822.7|5728
1621006500000|2021-05-14 15:35:00|6826.2|6823.4|6829.7|6826.9|6834.4|6830.7|6826.2|6823.4|946
1621006800000|2021-05-14 15:40:00|6829.9|6827.1|6823.6|6820.8|6830.4|6827.6|6819.4|6816.6|1243
1621007100000|2021-05-14 15:45:00|6823.9|6821.1|6826.9|6824.1|6829.2|6826.4|6822.2|6819.4|1112
1621007400000|2021-05-14 15:50:00|6827.2|6824.4|6827.2|6824.4|6829.6|6826.8|6824.2|6821.4|1501
1621007700000|2021-05-14 15:55:00|6827.5|6824.7|6829.2|6826.4|6830.9|6828.1|6822.2|6819.4|937
1621008000000|2021-05-14 16:00:00|6829.5|6826.7|6833.5|6830.7|6839.2|6836.4|6829.5|6826.7|1460
1621008300000|2021-05-14 16:05:00|6833.8|6831|6836.9|6834.1|6840.2|6837.4|6831.9|6829.1|2187
1621008600000|2021-05-14 16:10:00|6836.4|6833.6|6830.6|6827.8|6837.2|6834.4|6827.4|6824.6|1805
1621008900000|2021-05-14 16:15:00|6829.9|6827.1|6831.9|6829.1|6834.9|6832.1|6828.9|6826.1|1046
1621009200000|2021-05-14 16:20:00|6831.6|6828.8|6828.9|6826.1|6834.6|6831.8|6826.9|6824.1|600
1621009500000|2021-05-14 16:25:00|6829.1|6826.3|6828.9|6826.1|6830.6|6827.8|6824.2|6821.4|650
1621009800000|2021-05-14 16:30:00|6829.6|6826.8|6832|6829.2|6834.3|6831.5|6829.3|6826.5|722
1621010100000|2021-05-14 16:35:00|6831.8|6829|6830.1|6827.3|6834.3|6831.5|6828.3|6825.5|603
1621010400000|2021-05-14 16:40:00|6830.3|6827.5|6835|6832.2|6836.3|6833.5|6830.3|6827.5|739
1621010700000|2021-05-14 16:45:00|6834.8|6832|6842.3|6839.5|6842.3|6839.5|6834.3|6831.5|645
1621011000000|2021-05-14 16:50:00|6842|6839.2|6845.3|6842.5|6849.8|6847|6841.6|6838.8|6034
1621011300000|2021-05-14 16:55:00|6845.5|6842.7|6841.7|6838.9|6846.8|6844|6840.7|6837.9|690
1621011600000|2021-05-14 17:00:00|6841.5|6838.7|6837.2|6834.4|6848.7|6845.9|6837|6834.2|810
1621011900000|2021-05-14 17:05:00|6837.5|6834.7|6835.5|6832.7|6840.7|6837.9|6834.2|6831.4|564
1621012200000|2021-05-14 17:10:00|6835.7|6832.9|6838.5|6835.7|6842.5|6839.7|6835.7|6832.9|455
1621012500000|2021-05-14 17:15:00|6838.7|6835.9|6834.6|6831.8|6840.5|6837.7|6831.4|6828.6|1165
1621012800000|2021-05-14 17:20:00|6834.9|6832.1|6837.4|6834.6|6837.9|6835.1|6832.9|6830.1|1063
1621013100000|2021-05-14 17:25:00|6838.2|6835.4|6843.4|6840.6|6844.9|6842.1|6838.2|6835.4|557
1621013400000|2021-05-14 17:30:00|6843.2|6840.4|6844.6|6841.8|6847.9|6845.1|6842.9|6840.1|1783
1621013700000|2021-05-14 17:35:00|6844.3|6841.5|6844.1|6841.3|6845.3|6842.5|6841.6|6838.8|787
1621014000000|2021-05-14 17:40:00|6844.6|6841.8|6839.9|6837.1|6846.8|6844|6838.9|6836.1|743
1621014300000|2021-05-14 17:45:00|6840.2|6837.4|6846.1|6843.3|6846.1|6843.3|6839.9|6837.1|645
1621014600000|2021-05-14 17:50:00|6846.9|6844.1|6847.6|6844.8|6849.9|6847.1|6844.1|6841.3|590
1621014900000|2021-05-14 17:55:00|6847.9|6845.1|6848.6|6845.8|6850.9|6848.1|6841.4|6838.6|860
1621015200000|2021-05-14 18:00:00|6848.4|6845.6|6842.9|6840.1|6849.9|6847.1|6840.1|6837.3|621
1621015500000|2021-05-14 18:05:00|6843.1|6840.3|6843.8|6841|6844.9|6842.1|6840.9|6838.1|834
1621015800000|2021-05-14 18:10:00|6844.1|6841.3|6846.1|6843.3|6848.8|6846|6841.1|6838.3|1273
1621016100000|2021-05-14 18:15:00|6847.1|6844.3|6847.8|6845|6848.6|6845.8|6841.8|6839|1191
1621016400000|2021-05-14 18:20:00|6848.1|6845.3|6854.1|6851.3|6855.6|6852.8|6845.1|6842.3|1675
1621016700000|2021-05-14 18:25:00|6854.3|6851.5|6849.3|6846.5|6856.6|6853.8|6847.3|6844.5|8107
1621017000000|2021-05-14 18:30:00|6849.6|6846.8|6852.5|6849.7|6853.8|6851|6845.8|6843|2001
1621017300000|2021-05-14 18:35:00|6852.3|6849.5|6849.8|6847|6855|6852.2|6849.5|6846.7|320
1621017600000|2021-05-14 18:40:00|6850.3|6847.5|6851.3|6848.5|6853.3|6850.5|6849.8|6847|242
1621017900000|2021-05-14 18:45:00|6851.5|6848.7|6851.8|6849|6852.8|6850|6848.5|6845.7|298
1621018200000|2021-05-14 18:50:00|6851.5|6848.7|6853.7|6850.9|6854.2|6851.4|6851.5|6848.7|143
1621018500000|2021-05-14 18:55:00|6854.2|6851.4|6853.5|6850.7|6855.2|6852.4|6853.2|6850.4|170
1621018800000|2021-05-14 19:00:00|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6852.5|6849.7|224
1621019100000|2021-05-14 19:05:00|6853.7|6850.9|6852.5|6849.7|6854.2|6851.4|6851.2|6848.4|375
1621019400000|2021-05-14 19:10:00|6852.8|6850|6854.2|6851.4|6855.2|6852.4|6850.7|6847.9|118
1621019700000|2021-05-14 19:15:00|6854.5|6851.7|6857.5|6854.7|6858.2|6855.4|6853.5|6850.7|185
1621020000000|2021-05-14 19:20:00|6857.7|6854.9|6854.5|6851.7|6858.2|6855.4|6853.7|6850.9|156
1621020300000|2021-05-14 19:25:00|6854.7|6851.9|6858.2|6855.4|6858.2|6855.4|6854.2|6851.4|110
1621020600000|2021-05-14 19:30:00|6857.7|6854.9|6856.7|6853.9|6858.2|6855.4|6856.2|6853.4|125
1621020900000|2021-05-14 19:35:00|6856.9|6854.1|6856.7|6853.9|6858.2|6855.4|6855.2|6852.4|78
1621021200000|2021-05-14 19:40:00|6856.5|6853.7|6853.7|6850.9|6857.2|6854.4|6851|6848.2|362
1621021500000|2021-05-14 19:45:00|6853.5|6850.7|6852.2|6849.4|6856.5|6853.7|6852|6849.2|388
1621021800000|2021-05-14 19:50:00|6852.5|6849.7|6855.5|6852.7|6856.5|6853.7|6849.5|6846.7|313
1621022100000|2021-05-14 19:55:00|6855.7|6852.9|6851.2|6848.4|6855.7|6852.9|6850.8|6848|412
1621022400000|2021-05-14 20:00:00|6851.5|6848.7|6853.7|6850.9|6854.2|6851.4|6851.2|6848.4|87
1621022700000|2021-05-14 20:05:00|6853.9|6851.1|6854.2|6851.4|6855|6852.2|6852.2|6849.4|252
1621023000000|2021-05-14 20:10:00|6853.7|6850.9|6856.4|6853.6|6857.5|6854.7|6852.7|6849.9|918
1621023300000|2021-05-14 20:15:00|6856.9|6854.1|6853.9|6851.1|6856.9|6854.1|6853.9|6851.1|17
1621023600000|2021-05-14 20:20:00|6854.4|6851.6|6855.1|6852.3|6855.9|6853.1|6854.4|6851.6|35
1621023900000|2021-05-14 20:25:00|6855.4|6852.6|6856.1|6853.3|6856.4|6853.6|6855.1|6852.3|28
1621024200000|2021-05-14 20:30:00|6855.9|6853.1|6854.4|6851.6|6856.4|6853.6|6853.9|6851.1|128
1621024500000|2021-05-14 20:35:00|6854.1|6851.3|6860.1|6857.3|6860.1|6857.3|6854.1|6851.3|171
1621024800000|2021-05-14 20:40:00|6860.4|6857.6|6861.9|6859.1|6861.9|6859.1|6860.4|6857.6|122
1621025100000|2021-05-14 20:45:00|6861.7|6858.9|6865.6|6862.8|6865.6|6862.8|6861.7|6858.9|189
1621025400000|2021-05-14 20:50:00|6865.4|6862.6|6864.8|6862|6869.3|6866.5|6864.8|6862|226
1621025700000|2021-05-14 20:55:00|6864.9|6860.9|6865.9|6861.9|6868.9|6861.9|6860.8|6853.4|151
1621202400000|2021-05-16 22:00:00|6865|6862.2|6866.4|6862.4|6869.9|6864.8|6855.8|6849.2|561
1621202700000|2021-05-16 22:05:00|6865.6|6862.8|6864.3|6861.5|6871.5|6865.5|6863.3|6857.2|118
1621203000000|2021-05-16 22:10:00|6864.7|6860.7|6863.9|6861.1|6865.4|6862.1|6862.8|6860|55
1621203300000|2021-05-16 22:15:00|6864.3|6861.5|6866.7|6862.7|6867.9|6863.6|6863.3|6857.5|26
1621203600000|2021-05-16 22:20:00|6866.4|6862.4|6863.8|6861|6870.2|6865.8|6863.6|6860.2|31
1621203900000|2021-05-16 22:25:00|6863.4|6860.6|6867.8|6865|6868.1|6865.3|6863.3|6860.4|75
1621204200000|2021-05-16 22:30:00|6866.8|6864|6872.2|6869.4|6873.7|6869.7|6866.6|6863.4|171
1621204500000|2021-05-16 22:35:00|6872.6|6869.8|6878.7|6875.9|6878.7|6875.9|6872.6|6867.8|221
1621204800000|2021-05-16 22:40:00|6878.6|6875.8|6879.7|6876.9|6882.7|6879.9|6878.2|6875.4|340
1621205100000|2021-05-16 22:45:00|6879.6|6876.8|6878.3|6874.3|6879.6|6876.8|6877.2|6874.3|14
1621205400000|2021-05-16 22:50:00|6877.6|6874.8|6871.9|6869.1|6877.6|6874.8|6871.9|6869.1|40
1621205700000|2021-05-16 22:55:00|6871.6|6868.8|6871.7|6868.9|6872.2|6869.4|6869.9|6867.1|20
1621206000000|2021-05-16 23:00:00|6872.2|6869.4|6876.5|6873.7|6876.5|6873.7|6872.2|6869.4|31
1621206300000|2021-05-16 23:05:00|6876.7|6873.9|6873.5|6870.7|6876.7|6873.9|6873.3|6869.3|18
1621206600000|2021-05-16 23:10:00|6873.4|6870.6|6872.5|6869.7|6875|6871.9|6872.5|6869.7|9
1621206900000|2021-05-16 23:15:00|6872.7|6869.9|6869.6|6865.6|6873|6870.2|6869.2|6865.6|1
1621207200000|2021-05-16 23:20:00|6869.5|6866.7|6866.7|6863.9|6870.6|6867.4|6866.7|6863.9|102
1621207500000|2021-05-16 23:25:00|6867|6864.2|6868.6|6864.6|6868.6|6865.7|6866.5|6863.7|3
1621207800000|2021-05-16 23:30:00|6867.8|6865|6870|6867.2|6870.6|6867.4|6867|6864.2|15
1621208100000|2021-05-16 23:35:00|6869.5|6866.7|6870.7|6867.9|6870.7|6867.9|6869|6865.6|40
1621208400000|2021-05-16 23:40:00|6871|6868.2|6871.5|6868.7|6872.3|6869.4|6870.7|6867.9|42
1621208700000|2021-05-16 23:45:00|6871.2|6868.4|6871.5|6868.7|6872.9|6870.1|6870.2|6867.4|12
1621209000000|2021-05-16 23:50:00|6871.2|6868.4|6872.2|6869.4|6872.7|6869.9|6871.2|6867.6|3
1621209300000|2021-05-16 23:55:00|6872|6869.2|6870.2|6867.4|6872.6|6869.4|6869.2|6866|16
1621209600000|2021-05-17 00:00:00|6868.7|6865.9|6863.2|6860.4|6869.9|6867.1|6862.7|6859.9|53
1621209900000|2021-05-17 00:05:00|6862.2|6859.4|6863.2|6860.4|6863.7|6860.9|6858.2|6855.4|34
1621210200000|2021-05-17 00:10:00|6863|6860.2|6856.2|6853.4|6866.7|6863.9|6855.7|6852.9|103
1621210500000|2021-05-17 00:15:00|6856|6853.2|6846.8|6844|6856|6853.2|6845.7|6842.9|96
1621210800000|2021-05-17 00:20:00|6847.2|6844.4|6846.2|6843.4|6848.7|6845.9|6846.2|6842.9|32
1621211100000|2021-05-17 00:25:00|6846.7|6843.9|6837.5|6834.7|6848.2|6845.4|6837.5|6834.6|180
1621211400000|2021-05-17 00:30:00|6837.1|6834.3|6841.8|6839|6843.2|6840|6835.8|6833|42
1621211700000|2021-05-17 00:35:00|6842.2|6838.2|6838.1|6835.3|6842.2|6838.8|6835.6|6832.8|46
1621212000000|2021-05-17 00:40:00|6837.8|6835|6843.8|6841|6843.8|6841|6837.8|6835|26
1621212300000|2021-05-17 00:45:00|6844.1|6841.3|6849.5|6846.7|6851.1|6848.3|6843.1|6840.3|43
1621212600000|2021-05-17 00:50:00|6849.6|6846.8|6850.1|6847.3|6852.1|6849.3|6845.1|6842.3|200
1621212900000|2021-05-17 00:55:00|6849.1|6846.3|6847.8|6845|6855.6|6852.8|6846.4|6843.6|120
1621213200000|2021-05-17 01:00:00|6848.1|6845.3|6841.8|6839|6848.6|6845.8|6832.1|6829.3|594
1621213500000|2021-05-17 01:05:00|6841.3|6838.5|6843.8|6841|6848.6|6845.8|6840.8|6838|176
1621213800000|2021-05-17 01:10:00|6844|6841.2|6853.1|6850.3|6855.9|6853.1|6844|6841.2|163
1621214100000|2021-05-17 01:15:00|6852.6|6849.8|6859.1|6856.3|6859.6|6856.8|6849.6|6846.8|281
1621214400000|2021-05-17 01:20:00|6860.6|6857.8|6852.8|6850|6861.6|6858.8|6848.8|6846|216
1621214700000|2021-05-17 01:25:00|6853.3|6850.5|6865.8|6863|6865.8|6863|6852.8|6850|153
1621215000000|2021-05-17 01:30:00|6866.6|6863.8|6869.1|6866.3|6870.6|6867.8|6863.1|6860.3|160
1621215300000|2021-05-17 01:35:00|6868.9|6866.1|6873.4|6870.6|6874.8|6872|6868.6|6865.8|284
1621215600000|2021-05-17 01:40:00|6873.8|6871|6873.9|6871.1|6876.3|6873.5|6870.8|6867.9|226
1621215900000|2021-05-17 01:45:00|6874.3|6871.5|6866.8|6864|6875.3|6872.5|6865.6|6862.8|261
1621216200000|2021-05-17 01:50:00|6866.3|6863.5|6873.9|6871.1|6873.9|6871.1|6866.3|6863.5|615
1621216500000|2021-05-17 01:55:00|6873.4|6870.6|6864.4|6861.6|6873.9|6871.1|6863.4|6860.6|75
1621216800000|2021-05-17 02:00:00|6864.9|6862.1|6864.4|6861.6|6872.7|6869.9|6860.9|6858.1|434
1621217100000|2021-05-17 02:05:00|6864.2|6861.4|6872.4|6869.6|6872.9|6870.1|6860.6|6857.8|371
1621217400000|2021-05-17 02:10:00|6872.9|6870.1|6874.4|6871.6|6879.6|6876.8|6872.9|6870.1|400
1621217700000|2021-05-17 02:15:00|6874.9|6872.1|6874.4|6871.6|6878.3|6873.6|6872.7|6868.3|79
1621218000000|2021-05-17 02:20:00|6874.6|6871.8|6874.2|6871.4|6876.2|6873.4|6872.7|6869.9|50
1621218300000|2021-05-17 02:25:00|6874.7|6871.9|6865.9|6863.1|6874.7|6871.9|6865.9|6863.1|41
1621218600000|2021-05-17 02:30:00|6866.1|6863.3|6866.7|6863.9|6873.6|6870.8|6862.9|6860.1|144
1621218900000|2021-05-17 02:35:00|6866.4|6863.6|6874.7|6871.9|6876.2|6873.4|6864.4|6861.6|219
1621219200000|2021-05-17 02:40:00|6875.4|6872.6|6877.4|6874.6|6879.1|6876.3|6875.4|6872.6|135
1621219500000|2021-05-17 02:45:00|6877.9|6875.1|6876.7|6873.9|6881.2|6878.4|6876.4|6873.6|189
1621219800000|2021-05-17 02:50:00|6877.2|6874.4|6872.2|6869.4|6884.9|6882.1|6871.5|6868.7|327
1621220100000|2021-05-17 02:55:00|6872.9|6870.1|6881.4|6878.6|6881.9|6879.1|6872.7|6869.9|741
1621220400000|2021-05-17 03:00:00|6881.2|6878.4|6882.4|6879.6|6884.9|6882.1|6878.9|6876.1|234
1621220700000|2021-05-17 03:05:00|6882.9|6880.1|6878|6875.2|6883|6880.2|6878|6875.2|164
1621221000000|2021-05-17 03:10:00|6878.2|6875.4|6878.9|6876.1|6883|6880.2|6878.2|6875.4|177
1621221300000|2021-05-17 03:15:00|6878.5|6875.7|6875.4|6872.6|6882.3|6876.1|6874.4|6871.6|58
1621221600000|2021-05-17 03:20:00|6876|6873.2|6874.4|6871.6|6881.9|6879.1|6873.4|6870.6|110
1621221900000|2021-05-17 03:25:00|6874.7|6871.9|6874.3|6871.5|6875.8|6873|6871.7|6868.9|69
1621222200000|2021-05-17 03:30:00|6874|6871.2|6867.8|6865|6874.8|6872|6866|6863.2|134
1621222500000|2021-05-17 03:35:00|6868|6865.2|6865.8|6863|6869|6866.2|6865.8|6863|13
1621222800000|2021-05-17 03:40:00|6865.3|6862.5|6866.8|6864|6866.8|6864|6864.5|6861.7|53
1621223100000|2021-05-17 03:45:00|6866|6863.2|6863.3|6860.5|6866.8|6864|6861.8|6859|63
1621223400000|2021-05-17 03:50:00|6863|6860.2|6857.7|6854.9|6863.5|6860.7|6857.7|6854.9|75
1621223700000|2021-05-17 03:55:00|6857.5|6854.7|6856.2|6853.4|6859.2|6856.4|6854.2|6851.4|328
1621224000000|2021-05-17 04:00:00|6855.7|6852.9|6853.2|6850.4|6856.2|6853.4|6852.7|6849.9|216
1621224300000|2021-05-17 04:05:00|6853.3|6850.5|6854.3|6851.5|6857.7|6854.9|6853.3|6850.5|150
1621224600000|2021-05-17 04:10:00|6854.2|6851.4|6854.3|6851.5|6854.8|6852|6853.8|6851|43
1621224900000|2021-05-17 04:15:00|6854.2|6851.4|6857.7|6854.9|6858.7|6855.9|6854.2|6851.4|250
1621225200000|2021-05-17 04:20:00|6857.3|6854.5|6855|6852.2|6857.3|6854.5|6853.1|6850.3|47
1621225500000|2021-05-17 04:25:00|6854.6|6851.8|6851.1|6848.3|6855.1|6852.3|6849.5|6846.7|65
1621225800000|2021-05-17 04:30:00|6851.3|6848.5|6852.3|6849.5|6854|6851.2|6850.3|6847.5|110
1621226100000|2021-05-17 04:35:00|6852.8|6850|6845.1|6842.3|6852.8|6850|6845|6842.2|301
1621226400000|2021-05-17 04:40:00|6845|6842.2|6844.3|6841.5|6845.1|6842.3|6841.1|6838.3|176
1621226700000|2021-05-17 04:45:00|6844.8|6842|6841.8|6839|6845.3|6842.5|6841.3|6838.5|22
1621227000000|2021-05-17 04:50:00|6842.1|6839.3|6841.3|6838.5|6844.1|6841.3|6840.6|6837.8|91
1621227300000|2021-05-17 04:55:00|6841.1|6838.3|6841.6|6838.8|6842.4|6839.6|6840.1|6837.3|31
1621227600000|2021-05-17 05:00:00|6841.1|6838.3|6844.3|6841.5|6847.1|6844.3|6841.1|6838.3|159
1621227900000|2021-05-17 05:05:00|6844.5|6841.7|6848.3|6845.5|6848.3|6845.5|6844.1|6841.3|72
1621228200000|2021-05-17 05:10:00|6848.5|6845.7|6846.9|6844.1|6851.8|6849|6846.9|6844.1|72
1621228500000|2021-05-17 05:15:00|6847.1|6844.3|6846.3|6843.5|6848.8|6846|6844.8|6842|80
1621228800000|2021-05-17 05:20:00|6845.8|6843|6846.8|6844|6847.8|6845|6845.8|6843|13
1621229100000|2021-05-17 05:25:00|6846.9|6844.1|6843.3|6840.5|6847.8|6845|6841.4|6838.6|381
1621229400000|2021-05-17 05:30:00|6843.1|6840.3|6850.3|6847.5|6856.3|6853.5|6843.1|6840.3|271
1621229700000|2021-05-17 05:35:00|6849.9|6847.1|6854.6|6851.8|6855.6|6852.8|6849.6|6846.8|50
1621230000000|2021-05-17 05:40:00|6854.8|6852|6853.9|6851.1|6857.1|6854.3|6851.1|6848.3|306
1621230300000|2021-05-17 05:45:00|6853.1|6850.3|6840.2|6837.4|6853.1|6850.3|6839.2|6836.4|149
1621230600000|2021-05-17 05:50:00|6839.6|6836.8|6829.7|6826.9|6840.2|6837.4|6827.7|6824.9|842
1621230900000|2021-05-17 05:55:00|6829.4|6826.6|6819.7|6816.9|6831.9|6829.1|6819.7|6816.9|314
1621231200000|2021-05-17 06:00:00|6819.9|6817.1|6822.6|6819.8|6826.7|6823.9|6817.2|6814.4|382
1621231500000|2021-05-17 06:05:00|6822.7|6819.9|6827.7|6824.9|6827.7|6824.9|6821.7|6818.9|191
1621231800000|2021-05-17 06:10:00|6827.9|6825.1|6837.7|6834.9|6837.7|6834.9|6827.9|6825.1|429
1621232100000|2021-05-17 06:15:00|6837|6834.2|6831.5|6828.7|6837|6834.2|6829.4|6826.6|179
1621232400000|2021-05-17 06:20:00|6830.9|6828.1|6837.9|6835.1|6845.9|6843.1|6830.9|6828.1|427
1621232700000|2021-05-17 06:25:00|6837.7|6834.9|6834|6831.2|6837.7|6834.9|6833.7|6830.9|133
1621233000000|2021-05-17 06:30:00|6833.7|6830.9|6834.9|6832.1|6837.9|6835.1|6833.2|6830.4|207
1621233300000|2021-05-17 06:35:00|6835.4|6832.6|6834.7|6831.9|6844.7|6841.9|6830|6827.2|1743
1621233600000|2021-05-17 06:40:00|6834.3|6831.5|6830.8|6828|6835.2|6832.4|6822.5|6819.7|804
1621233900000|2021-05-17 06:45:00|6831.2|6828.4|6831.5|6828.7|6831.6|6828.8|6821.8|6819|734
1621234200000|2021-05-17 06:50:00|6831.1|6828.3|6835.3|6832.5|6839.5|6836.7|6827.1|6824.3|1069
1621234500000|2021-05-17 06:55:00|6834.8|6832|6831.6|6828.8|6839.1|6836.3|6828.5|6825.7|409
1621234800000|2021-05-17 07:00:00|6832|6829.2|6853|6850.2|6854.3|6851.5|6827.3|6824.5|981
1621235100000|2021-05-17 07:05:00|6852.8|6850|6850.8|6848|6856.6|6853.8|6847.8|6845|370
1621235400000|2021-05-17 07:10:00|6851.3|6848.5|6843.6|6840.8|6858|6855.2|6841.4|6838.6|1090
1621235700000|2021-05-17 07:15:00|6843.4|6840.6|6835.9|6833.1|6843.6|6840.8|6834.9|6832.1|313
1621236000000|2021-05-17 07:20:00|6834.9|6832.1|6835.3|6832.5|6838.4|6835.6|6831.3|6828.5|700
1621236300000|2021-05-17 07:25:00|6835.6|6832.8|6840.6|6837.8|6844.6|6841.8|6835.6|6832.8|708
1621236600000|2021-05-17 07:30:00|6840.9|6838.1|6832.3|6829.5|6840.9|6838.1|6831.8|6829|592
1621236900000|2021-05-17 07:35:00|6831.3|6828.5|6830.9|6828.1|6835.3|6832.5|6815.9|6813.1|2607
1621237200000|2021-05-17 07:40:00|6831.2|6828.4|6829.4|6826.6|6833.4|6830.6|6822.6|6819.8|1112
1621237500000|2021-05-17 07:45:00|6830.1|6827.3|6829.6|6826.8|6833.6|6830.8|6818.7|6815.9|1131
1621237800000|2021-05-17 07:50:00|6829.9|6827.1|6844.9|6842.1|6847.1|6844.3|6827.6|6824.8|1623
1621238100000|2021-05-17 07:55:00|6844.6|6841.8|6863.6|6860.8|6866|6861.5|6844.3|6841.5|2245
1621238400000|2021-05-17 08:00:00|6863.3|6860.5|6865.9|6863.1|6870.6|6867.8|6855.3|6852.5|2834
1621238700000|2021-05-17 08:05:00|6866.6|6863.8|6866.3|6863.5|6869.3|6866.5|6861.9|6859.1|890
1621239000000|2021-05-17 08:10:00|6865.8|6863|6869.1|6866.3|6869.1|6866.3|6861.6|6858.8|517
1621239300000|2021-05-17 08:15:00|6868.9|6866.1|6869.9|6867.1|6871.6|6868.8|6862.3|6859.5|1128
1621239600000|2021-05-17 08:20:00|6870.1|6867.3|6873.6|6870.8|6874.3|6871.5|6864.3|6861.5|2144
1621239900000|2021-05-17 08:25:00|6873.9|6871.1|6856.3|6853.5|6874.1|6871.3|6854.6|6851.8|4646
1621240200000|2021-05-17 08:30:00|6856.6|6853.8|6854.1|6851.3|6861.9|6859.1|6847.6|6844.8|2603
1621240500000|2021-05-17 08:35:00|6854.6|6851.8|6861.1|6858.3|6861.1|6858.3|6848.9|6846.1|792
1621240800000|2021-05-17 08:40:00|6860.9|6858.1|6866.9|6864.1|6866.9|6864.1|6858.1|6855.3|1349
1621241100000|2021-05-17 08:45:00|6866.6|6863.8|6861.9|6859.1|6867.9|6865.1|6856.4|6853.6|810
1621241400000|2021-05-17 08:50:00|6862.6|6859.8|6854.9|6852.1|6862.6|6859.8|6851.9|6849.1|1926
1621241700000|2021-05-17 08:55:00|6854.6|6851.8|6860.6|6857.8|6863.4|6860.6|6853.9|6851.1|1065
1621242000000|2021-05-17 09:00:00|6860.7|6857.9|6857.9|6855.1|6863.9|6861.1|6855.6|6852.8|442
1621242300000|2021-05-17 09:05:00|6857.7|6854.9|6848.7|6845.9|6858.9|6856.1|6842.2|6839.4|910
1621242600000|2021-05-17 09:10:00|6848.9|6846.1|6850.4|6847.6|6852.6|6849.8|6845.9|6843.1|302
1621242900000|2021-05-17 09:15:00|6850.7|6847.9|6849.7|6846.9|6852.9|6850.1|6845.9|6843.1|269
1621243200000|2021-05-17 09:20:00|6849.9|6847.1|6847.2|6844.4|6849.9|6847.1|6840.5|6837.7|870
1621243500000|2021-05-17 09:25:00|6847.5|6844.7|6866.9|6864.1|6867.2|6864.4|6847.5|6844.7|1210
1621243800000|2021-05-17 09:30:00|6866.5|6863.7|6865.4|6862.6|6867.2|6864.4|6861.9|6859.1|486
1621244100000|2021-05-17 09:35:00|6864.7|6861.9|6859|6856.2|6866.5|6863.7|6857.9|6855.1|473
1621244400000|2021-05-17 09:40:00|6858.9|6856.1|6854.4|6851.6|6859.5|6856.7|6852.9|6850.1|559
1621244700000|2021-05-17 09:45:00|6854.9|6852.1|6853.3|6850.5|6858|6855.2|6852.9|6850.1|460
1621245000000|2021-05-17 09:50:00|6853|6850.2|6859.2|6856.4|6859.8|6857|6851.5|6848.7|413
1621245300000|2021-05-17 09:55:00|6858.7|6855.9|6862.8|6860|6866.2|6863.4|6858.2|6855.4|249
1621245600000|2021-05-17 10:00:00|6862.7|6859.9|6853|6850.2|6862.7|6859.9|6848.8|6846|409
1621245900000|2021-05-17 10:05:00|6852.5|6849.7|6849|6846.2|6856|6853.2|6848.5|6845.7|535
1621246200000|2021-05-17 10:10:00|6848.7|6845.9|6851.5|6848.7|6852.7|6849.9|6840.5|6837.7|792
1621246500000|2021-05-17 10:15:00|6851.2|6848.4|6844.5|6841.7|6851.2|6848.4|6841.3|6838.5|364
1621246800000|2021-05-17 10:20:00|6845|6842.2|6837.5|6834.7|6845.7|6842.9|6836.7|6833.9|518
1621247100000|2021-05-17 10:25:00|6837.7|6834.9|6840.5|6837.7|6844.5|6841.7|6837.5|6834.7|305
1621247400000|2021-05-17 10:30:00|6841.1|6838.3|6841.6|6838.8|6843.5|6840.7|6836.8|6834|463
1621247700000|2021-05-17 10:35:00|6841.5|6838.7|6837.5|6834.7|6842.6|6839.8|6836.3|6833.5|168
1621248000000|2021-05-17 10:40:00|6838.3|6835.5|6843|6840.2|6843.5|6840.7|6837|6834.2|166
1621248300000|2021-05-17 10:45:00|6843.1|6840.3|6842.5|6839.7|6849.8|6847|6839.5|6836.7|1425
1621248600000|2021-05-17 10:50:00|6842.3|6839.5|6843.6|6840.8|6844|6841.2|6839.3|6836.5|252
1621248900000|2021-05-17 10:55:00|6843.5|6840.7|6843.9|6841.1|6847.1|6844.3|6839.5|6836.7|461
1621249200000|2021-05-17 11:00:00|6844.1|6841.3|6853|6850.2|6854|6851.2|6843.4|6840.6|1189
1621249500000|2021-05-17 11:05:00|6852.6|6849.8|6854.8|6852|6854.8|6852|6847.6|6844.8|308
1621249800000|2021-05-17 11:10:00|6855.4|6852.6|6855.6|6852.8|6858.1|6855.3|6852.1|6849.3|234
1621250100000|2021-05-17 11:15:00|6854.4|6851.6|6853.3|6850.5|6854.4|6851.6|6848.1|6845.3|288
1621250400000|2021-05-17 11:20:00|6852.8|6850|6833.9|6831.1|6853.4|6850.6|6832.6|6829.8|1866
1621250700000|2021-05-17 11:25:00|6834.1|6831.3|6833.9|6831.1|6838.1|6835.3|6829.4|6826.6|1697
1621251000000|2021-05-17 11:30:00|6834.1|6831.3|6836.4|6833.6|6838.4|6835.6|6830.8|6828|270
1621251300000|2021-05-17 11:35:00|6836.9|6834.1|6841.1|6838.3|6842.4|6839.6|6836.9|6834.1|302
1621251600000|2021-05-17 11:40:00|6840.9|6838.1|6837.4|6834.6|6842.7|6839.9|6835.7|6832.9|948
1621251900000|2021-05-17 11:45:00|6837.2|6834.4|6831.4|6828.6|6837.2|6834.4|6830.4|6827.6|372
1621252200000|2021-05-17 11:50:00|6830.9|6828.1|6826.7|6823.9|6831.7|6828.9|6824.9|6822.1|700
1621252500000|2021-05-17 11:55:00|6826.4|6823.6|6822.9|6820.1|6828.2|6825.4|6820.4|6817.6|854
1621252800000|2021-05-17 12:00:00|6823.2|6820.4|6826|6823.2|6828.7|6825.9|6819|6816.2|1104
1621253100000|2021-05-17 12:05:00|6825.4|6822.6|6823|6820.2|6828|6825.2|6820|6817.2|317
1621253400000|2021-05-17 12:10:00|6822.7|6819.9|6818.7|6815.9|6824.5|6821.7|6818|6815.2|804
1621253700000|2021-05-17 12:15:00|6818.4|6815.6|6810|6807.2|6819.7|6816.9|6804|6801.2|1529
1621254000000|2021-05-17 12:20:00|6809.7|6806.9|6814|6811.2|6814.5|6811.7|6808.4|6805.6|433
1621254300000|2021-05-17 12:25:00|6813.7|6810.9|6814|6811.2|6814.9|6812.1|6809.5|6806.7|306
1621254600000|2021-05-17 12:30:00|6813.9|6811.1|6811|6808.2|6814.7|6811.9|6806.4|6803.6|818
1621254900000|2021-05-17 12:35:00|6810.8|6808|6815.5|6812.7|6820.2|6817.4|6808.5|6805.7|1076
1621255200000|2021-05-17 12:40:00|6815.7|6812.9|6817.5|6814.7|6817.5|6814.7|6812.7|6809.9|378
1621255500000|2021-05-17 12:45:00|6817.3|6814.5|6810.8|6808|6818.8|6816|6808.3|6805.5|653
1621255800000|2021-05-17 12:50:00|6810.3|6807.5|6813|6810.2|6819|6816.2|6810.3|6807.5|410
1621256100000|2021-05-17 12:55:00|6812.7|6809.9|6805.8|6803|6813|6810.2|6803|6799.6|1769
1621256400000|2021-05-17 13:00:00|6806.7|6803.9|6841.2|6838.4|6843.2|6840.4|6805.2|6802.4|2361
1621256700000|2021-05-17 13:05:00|6841.7|6838.9|6857|6854.2|6857|6854.2|6833.5|6830.7|2772
1621257000000|2021-05-17 13:10:00|6857.3|6854.5|6862|6859.2|6862|6859.2|6854.3|6851.5|1487
1621257300000|2021-05-17 13:15:00|6861.8|6859|6859|6856.2|6862|6859.2|6855.3|6852.5|824
1621257600000|2021-05-17 13:20:00|6859.3|6856.5|6863.7|6860.9|6868|6865.2|6859.3|6856.5|1948
1621257900000|2021-05-17 13:25:00|6864|6861.2|6869.3|6866.5|6873|6870.2|6862|6859.2|1477
1621258200000|2021-05-17 13:30:00|6870|6867.2|6884.3|6881.5|6885|6882.2|6870|6867.2|3563
1621258500000|2021-05-17 13:35:00|6884.5|6881.7|6883.1|6880.3|6891|6888.2|6880.6|6877.8|1898
1621258800000|2021-05-17 13:40:00|6883.3|6880.5|6881.3|6878.5|6886|6883.2|6860|6857.2|2273
1621259100000|2021-05-17 13:45:00|6881.1|6878.3|6888.6|6885.8|6890.6|6887.8|6880.3|6877.5|1406
1621259400000|2021-05-17 13:50:00|6887.6|6884.8|6889.6|6886.8|6896.6|6893.8|6885|6882.2|1496
1621259700000|2021-05-17 13:55:00|6889.5|6886.7|6886.6|6883.8|6894.6|6891.8|6879.6|6876.8|1286
1621260000000|2021-05-17 14:00:00|6887|6884.2|6882.8|6880|6893.5|6890.7|6882.5|6879.7|1066
1621260300000|2021-05-17 14:05:00|6883.1|6880.3|6888.6|6885.8|6894.8|6892|6883.1|6880.3|1723
1621260600000|2021-05-17 14:10:00|6888.9|6886.1|6897.6|6894.8|6899.6|6896.8|6883.9|6881.1|1196
1621260900000|2021-05-17 14:15:00|6897.9|6895.1|6907.1|6904.3|6908.3|6905.5|6897.1|6894.3|1712
1621261200000|2021-05-17 14:20:00|6906.8|6904|6904.3|6901.5|6908.3|6905.5|6899.3|6896.5|1072
1621261500000|2021-05-17 14:25:00|6904.6|6901.8|6894.6|6891.8|6912.6|6909.8|6894.1|6891.3|2525
1621261800000|2021-05-17 14:30:00|6896.3|6893.5|6906.9|6904.1|6910.8|6908|6896.1|6893.3|1183
1621262100000|2021-05-17 14:35:00|6907.3|6904.5|6915.3|6912.5|6918.3|6915.5|6901.6|6898.8|2128
1621262400000|2021-05-17 14:40:00|6915.9|6913.1|6905.9|6903.1|6918.3|6915.5|6902.6|6899.8|1593
1621262700000|2021-05-17 14:45:00|6906.3|6903.5|6904.2|6901.4|6909.1|6906.3|6898.1|6895.3|1546
1621263000000|2021-05-17 14:50:00|6904.6|6901.8|6905.1|6902.3|6907.2|6904.4|6898.1|6895.3|698
1621263300000|2021-05-17 14:55:00|6904.7|6901.9|6908.9|6906.1|6912.6|6909.8|6904.2|6901.4|1879
1621263600000|2021-05-17 15:00:00|6908.6|6905.8|6909.1|6906.3|6913.9|6911.1|6905.6|6902.8|1708
1621263900000|2021-05-17 15:05:00|6908.9|6906.1|6902.4|6899.6|6912.4|6909.6|6899.6|6896.8|1047
1621264200000|2021-05-17 15:10:00|6901.9|6899.1|6910.2|6907.4|6910.9|6908.1|6897.6|6894.8|1231
1621264500000|2021-05-17 15:15:00|6909.6|6906.8|6898.9|6896.1|6911.9|6909.1|6897.9|6895.1|1244
1621264800000|2021-05-17 15:20:00|6899.2|6896.4|6901.5|6898.7|6905.6|6902.8|6899.2|6896.4|731
1621265100000|2021-05-17 15:25:00|6901.9|6899.1|6903|6900.2|6903.5|6900.7|6893.5|6890.7|4622
1621265400000|2021-05-17 15:30:00|6903.2|6900.4|6907.2|6904.4|6907.2|6904.4|6901.9|6899.1|2458
1621265700000|2021-05-17 15:35:00|6908.2|6905.4|6913.7|6910.9|6919.9|6917.1|6907.9|6905.1|3920
1621266000000|2021-05-17 15:40:00|6913.9|6911.1|6917.9|6915.1|6919.5|6916.7|6912.5|6909.7|1888
1621266300000|2021-05-17 15:45:00|6918|6915.2|6916.2|6913.4|6921.2|6918.4|6913.5|6910.7|1440
1621266600000|2021-05-17 15:50:00|6916.4|6913.6|6912.9|6910.1|6918.5|6915.7|6908.7|6905.9|1224
1621266900000|2021-05-17 15:55:00|6912.5|6909.7|6914.2|6911.4|6918.2|6915.4|6911.2|6908.4|1124
1621267200000|2021-05-17 16:00:00|6913.5|6910.7|6923.2|6920.4|6923.8|6921|6912.9|6910.1|1439
1621267500000|2021-05-17 16:05:00|6922.5|6919.7|6923.2|6920.4|6926|6923.2|6920.5|6917.7|642
1621267800000|2021-05-17 16:10:00|6923.5|6920.7|6921.5|6918.7|6924.2|6921.4|6920|6917.2|833
1621268100000|2021-05-17 16:15:00|6922|6919.2|6926.7|6923.9|6928.2|6925.4|6921.5|6918.7|734
1621268400000|2021-05-17 16:20:00|6926.8|6924|6926.2|6923.4|6927.2|6924.4|6923|6920.2|489
1621268700000|2021-05-17 16:25:00|6925.7|6922.9|6924.5|6921.7|6928.2|6925.4|6924.3|6921.5|378
1621269000000|2021-05-17 16:30:00|6924.2|6921.4|6920.2|6917.4|6926.2|6923.4|6909.2|6906.4|922
1621269300000|2021-05-17 16:35:00|6920.5|6917.7|6927.2|6924.4|6927.5|6924.7|6916.5|6913.7|1001
1621269600000|2021-05-17 16:40:00|6927.3|6924.5|6923.1|6920.3|6927.8|6925|6920.5|6917.7|594
1621269900000|2021-05-17 16:45:00|6923.5|6920.7|6937.3|6934.5|6938.1|6935.3|6923.5|6920.7|1560
1621270200000|2021-05-17 16:50:00|6937.5|6934.7|6936.8|6934|6938.1|6935.3|6934.6|6931.8|792
1621270500000|2021-05-17 16:55:00|6936.5|6933.7|6932.8|6930|6937.1|6934.3|6930.3|6927.5|726
1621270800000|2021-05-17 17:00:00|6933.3|6930.5|6932.8|6930|6934.5|6931.7|6929.1|6926.3|776
1621271100000|2021-05-17 17:05:00|6932.6|6929.8|6930.8|6928|6934.3|6931.5|6930.1|6927.3|551
1621271400000|2021-05-17 17:10:00|6931.1|6928.3|6928.8|6926|6934.5|6931.7|6926.8|6924|682
1621271700000|2021-05-17 17:15:00|6928.5|6925.7|6926.5|6923.7|6928.5|6925.7|6924.1|6921.3|1457
1621272000000|2021-05-17 17:20:00|6926.1|6923.3|6926.1|6923.3|6928.1|6925.3|6924.1|6921.3|369
1621272300000|2021-05-17 17:25:00|6926.5|6923.7|6925.1|6922.3|6930.1|6927.3|6924.1|6921.3|522
1621272600000|2021-05-17 17:30:00|6925.4|6922.6|6922.4|6919.6|6929.1|6926.3|6920.1|6917.3|2001
1621272900000|2021-05-17 17:35:00|6923.1|6920.3|6917.6|6914.8|6927.1|6924.3|6916.4|6913.6|1079
1621273200000|2021-05-17 17:40:00|6917.8|6915|6923.1|6920.3|6923.8|6921|6914.8|6912|724
1621273500000|2021-05-17 17:45:00|6922.6|6919.8|6923.3|6920.5|6928.8|6926|6921.1|6918.3|772
1621273800000|2021-05-17 17:50:00|6923.6|6920.8|6921.8|6919|6926.1|6923.3|6919.8|6917|514
1621274100000|2021-05-17 17:55:00|6922.1|6919.3|6929.6|6926.8|6929.8|6927|6922.1|6919.3|1007
1621274400000|2021-05-17 18:00:00|6929.1|6926.3|6929.1|6926.3|6929.8|6927|6925.6|6922.8|624
1621274700000|2021-05-17 18:05:00|6929.3|6926.5|6932.6|6929.8|6934.8|6932|6929.1|6926.3|899
1621275000000|2021-05-17 18:10:00|6932.7|6929.9|6931.4|6928.6|6935.6|6932.8|6930.1|6927.3|911
1621275300000|2021-05-17 18:15:00|6931.3|6928.5|6936.7|6933.9|6939.4|6936.6|6930.9|6928.1|2457
1621275600000|2021-05-17 18:20:00|6937.7|6934.9|6927.9|6925.1|6942.1|6939.3|6927.4|6924.6|2095
1621275900000|2021-05-17 18:25:00|6928.1|6925.3|6921.1|6918.3|6939.4|6934.3|6919.1|6916.3|8971
1621276200000|2021-05-17 18:30:00|6921.4|6918.6|6922.9|6920.1|6926.1|6923.3|6919.1|6916.3|2431
1621276500000|2021-05-17 18:35:00|6922.7|6919.9|6918.1|6915.3|6922.7|6919.9|6917.4|6914.6|524
1621276800000|2021-05-17 18:40:00|6917.7|6914.9|6919.1|6916.3|6919.6|6916.8|6917.4|6914.6|203
1621277100000|2021-05-17 18:45:00|6919.6|6916.8|6922.9|6920.1|6924.4|6921.6|6917.4|6914.6|178
1621277400000|2021-05-17 18:50:00|6922.7|6919.9|6926|6923.2|6926.9|6924.1|6921.9|6919.1|222
1621277700000|2021-05-17 18:55:00|6926.7|6923.9|6926|6923.2|6927|6924.2|6924|6921.2|96
1621278000000|2021-05-17 19:00:00|6925|6922.2|6926|6923.2|6927.5|6924.7|6924|6921.2|407
1621278300000|2021-05-17 19:05:00|6926.5|6923.7|6930|6927.2|6930.7|6927.9|6926.5|6923.7|131
1621278600000|2021-05-17 19:10:00|6930.2|6927.4|6929|6926.2|6930.2|6927.4|6929|6926.2|105
1621278900000|2021-05-17 19:15:00|6928.7|6925.9|6933|6930.2|6933|6930.2|6928.4|6925.6|475
1621279200000|2021-05-17 19:20:00|6932.5|6929.7|6932.2|6929.4|6933.7|6930.9|6930.7|6927.9|188
1621279500000|2021-05-17 19:25:00|6932|6929.2|6931.2|6928.4|6933.2|6930.4|6929.3|6926.5|396
1621279800000|2021-05-17 19:30:00|6932|6929.2|6934|6931.2|6934.2|6931.4|6930.4|6927.6|222
1621280100000|2021-05-17 19:35:00|6933.2|6930.4|6930.5|6927.7|6934|6931.2|6930|6927.2|110
1621280400000|2021-05-17 19:40:00|6931|6928.2|6930.3|6927.5|6932.5|6929.7|6929.3|6926.5|120
1621280700000|2021-05-17 19:45:00|6930|6927.2|6930|6927.2|6931|6928.2|6929|6926.2|93
1621281000000|2021-05-17 19:50:00|6929.8|6927|6931.3|6928.5|6932.5|6929.7|6929|6926.2|41
1621281300000|2021-05-17 19:55:00|6930.8|6928|6936|6933.2|6936|6933.2|6930|6927.2|645
1621281600000|2021-05-17 20:00:00|6936.2|6933.4|6934.7|6931.9|6936.3|6933.5|6933.7|6930.9|80
1621281900000|2021-05-17 20:05:00|6935|6932.2|6933|6930.2|6936|6933.2|6932|6929.2|53
1621282200000|2021-05-17 20:10:00|6933.2|6930.4|6935.1|6932.3|6936|6933.2|6932.7|6929.9|151
1621282500000|2021-05-17 20:15:00|6935.3|6932.5|6933.5|6930.7|6936|6933.2|6933|6930.2|101
1621282800000|2021-05-17 20:20:00|6933.6|6930.8|6932.8|6930|6934.1|6931.3|6930.3|6927.5|166
1621283100000|2021-05-17 20:25:00|6932.5|6929.7|6934.1|6931.3|6934.1|6931.3|6932.5|6929.7|49
1621283400000|2021-05-17 20:30:00|6934|6931.2|6935.1|6932.3|6936|6933.2|6933|6930.2|358
1621283700000|2021-05-17 20:35:00|6936.6|6933.8|6936|6933.2|6937.8|6935|6935.5|6932.7|81
1621284000000|2021-05-17 20:40:00|6936.1|6933.3|6937.8|6935|6938.3|6935.5|6936|6933.2|25
1621284300000|2021-05-17 20:45:00|6937.5|6934.7|6937.5|6934.7|6938.5|6935.7|6935|6932.2|223
1621284600000|2021-05-17 20:50:00|6937.1|6934.3|6937|6934.2|6939|6936.2|6936|6933.2|183
1621284900000|2021-05-17 20:55:00|6937.1|6934.3|6936.1|6933.3|6938.2|6935|6934|6931.2|132
1621285200000|2021-05-17 21:00:00|6937.5|6933.5|6936.4|6933.6|6943.9|6938.1|6935.8|6929|3
1621285500000|2021-05-17 21:05:00|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|3
1621285800000|2021-05-17 21:10:00|6937.2|6933.2|6942.5|6932.5|6942.5|6934.5|6935.4|6931.7|2
1621286100000|2021-05-17 21:15:00|||||||||1
1621287600000|2021-05-17 21:40:00|6942.7|6932.7|6942.7|6932.7|6943|6937.6|6939.4|6932|4
1621287900000|2021-05-17 21:45:00|6943|6933|6943|6933|6943|6937.6|6939.7|6933|3
1621288200000|2021-05-17 21:50:00|6939.8|6935.8|6942.5|6932.5|6943|6936.8|6939.8|6932.5|0
1621288500000|2021-05-17 21:55:00|6942.3|6932.3|6939.3|6929.3|6943|6936.1|6938.2|6929.3|4
1621296000000|2021-05-18 00:00:00|6939.9|6929.9|6926.5|6923.7|6939.9|6935.3|6926.5|6923.7|219
1621296300000|2021-05-18 00:05:00|6927|6924.2|6931.6|6928.8|6932|6929.2|6926.5|6923.7|116
1621296600000|2021-05-18 00:10:00|6931.5|6928.7|6934.6|6931.8|6936.6|6933.8|6928.5|6925.7|85
1621296900000|2021-05-18 00:15:00|6934.8|6932|6946.5|6943.7|6946.5|6943.7|6934.5|6931.7|233
1621297200000|2021-05-18 00:20:00|6946.1|6943.3|6944|6941.2|6947.1|6944.3|6941.1|6938.3|118
1621297500000|2021-05-18 00:25:00|6944.5|6941.7|6942.6|6939.8|6944.5|6941.7|6940.1|6937.3|36
1621297800000|2021-05-18 00:30:00|6942.5|6939.7|6938.5|6935.7|6942.6|6939.8|6938.5|6935.7|23
1621298100000|2021-05-18 00:35:00|6938.3|6935.5|6939.3|6936.5|6941|6938.2|6937.1|6934.3|21
1621298400000|2021-05-18 00:40:00|6938.5|6935.7|6935.9|6933.1|6938.5|6935.7|6933.5|6930.7|41
1621298700000|2021-05-18 00:45:00|6936.8|6934|6929.1|6926.3|6937.4|6934.6|6929.1|6923.6|517
1621299000000|2021-05-18 00:50:00|6929.8|6927|6931.4|6928.6|6932|6929.2|6929.3|6926.5|59
1621299300000|2021-05-18 00:55:00|6931.1|6928.3|6935.1|6932.3|6935.6|6932.8|6928.8|6926|817
1621299600000|2021-05-18 01:00:00|6935.3|6932.5|6944.6|6941.8|6946.6|6943.8|6935.3|6932.5|264
1621299900000|2021-05-18 01:05:00|6944.4|6941.6|6943.6|6940.8|6945.4|6942.6|6940.4|6937.6|85
1621300200000|2021-05-18 01:10:00|6943.4|6940.6|6948.3|6945.5|6950.4|6947.6|6943.4|6940.6|328
1621300500000|2021-05-18 01:15:00|6948.4|6945.6|6950.3|6947.5|6951.1|6948.3|6946.3|6943.5|306
1621300800000|2021-05-18 01:20:00|6950.6|6947.8|6955.1|6952.3|6955.6|6952.8|6950.3|6947.5|389
1621301100000|2021-05-18 01:25:00|6954.6|6951.8|6952.3|6949.5|6955.3|6952.5|6950.6|6947.8|42
1621301400000|2021-05-18 01:30:00|6952.6|6949.8|6948.1|6945.3|6952.6|6949.8|6946.8|6944|499
1621301700000|2021-05-18 01:35:00|6948.4|6945.6|6943.9|6941.1|6951.1|6948.3|6940.1|6937.3|304
1621302000000|2021-05-18 01:40:00|6944.1|6941.3|6946.3|6943.5|6949.4|6946.6|6944.1|6941.3|225
1621302300000|2021-05-18 01:45:00|6945.8|6943|6948.1|6945.3|6952.5|6947.6|6944.8|6942|188
1621302600000|2021-05-18 01:50:00|6947.7|6944.9|6936.2|6933.4|6949.4|6946.6|6934.9|6932.1|464
1621302900000|2021-05-18 01:55:00|6936.9|6934.1|6935.9|6933.1|6937.9|6935.1|6934.1|6931.3|194
1621303200000|2021-05-18 02:00:00|6935.1|6932.3|6945.9|6943.1|6946.1|6943.3|6935.1|6932.3|266
1621303500000|2021-05-18 02:05:00|6946.1|6943.3|6947.6|6944.8|6948.2|6945.4|6945.1|6942.3|27
1621303800000|2021-05-18 02:10:00|6947.9|6945.1|6947.7|6944.9|6948.6|6945.8|6946.4|6943.6|7
1621304100000|2021-05-18 02:15:00|6947.4|6944.6|6947.9|6945.1|6949.4|6946.6|6947.4|6944.6|17
1621304400000|2021-05-18 02:20:00|6947.4|6944.6|6946.6|6943.8|6949.6|6946.8|6946.4|6943.6|12
1621304700000|2021-05-18 02:25:00|6946.4|6943.6|6945.2|6942.4|6947.1|6944.3|6944.1|6941.3|42
1621305000000|2021-05-18 02:30:00|6944.7|6941.9|6939.6|6936.8|6950.7|6947.9|6939.6|6936.8|208
1621305300000|2021-05-18 02:35:00|6938.6|6935.8|6930.7|6927.9|6939.7|6936.9|6927.7|6924.9|268
1621305600000|2021-05-18 02:40:00|6931.1|6928.3|6934.6|6931.8|6934.7|6931.9|6931.1|6928.3|65
1621305900000|2021-05-18 02:45:00|6934.2|6931.4|6928.7|6925.9|6934.2|6931.4|6924.7|6921.9|332
1621306200000|2021-05-18 02:50:00|6928.6|6925.8|6934.2|6931.4|6936.6|6933.8|6928.6|6925.8|33
1621306500000|2021-05-18 02:55:00|6934.5|6931.7|6944.6|6941.8|6945.9|6943.1|6934.5|6931.7|164
1621306800000|2021-05-18 03:00:00|6944.2|6941.4|6944.6|6941.8|6946.7|6943.9|6941.9|6939.1|22
1621307100000|2021-05-18 03:05:00|6944.1|6941.3|6945.7|6942.9|6948.9|6946.1|6941.5|6938.7|228
1621307400000|2021-05-18 03:10:00|6945.5|6942.7|6947.7|6944.9|6948.7|6945.9|6944.5|6941.7|366
1621307700000|2021-05-18 03:15:00|6948.7|6945.9|6943.9|6941.1|6949.1|6945.9|6943.2|6939.1|393
1621308000000|2021-05-18 03:20:00|6944.4|6941.6|6944.9|6942.1|6945.7|6942.9|6943.9|6941.1|23
1621308300000|2021-05-18 03:25:00|6944.7|6941.9|6942.3|6939.5|6946.7|6943.9|6941.5|6938.7|77
1621308600000|2021-05-18 03:30:00|6942.7|6939.9|6943.7|6940.9|6944.3|6941.5|6940.7|6937.9|44
1621308900000|2021-05-18 03:35:00|6943.8|6941|6943.5|6940.7|6944.3|6941.5|6941.8|6939|16
1621309200000|2021-05-18 03:40:00|6943.7|6940.9|6946.8|6944|6947.7|6944.9|6943|6940.2|36
1621309500000|2021-05-18 03:45:00|6946.7|6943.9|6951.8|6949|6953|6950.2|6946.2|6943.4|289
1621309800000|2021-05-18 03:50:00|6951.1|6948.3|6952.5|6949.7|6952.6|6949.8|6951|6948.2|64
1621310100000|2021-05-18 03:55:00|6952.6|6949.8|6955.1|6952.3|6956.6|6953.8|6952.6|6949.8|161
1621310400000|2021-05-18 04:00:00|6956|6953.2|6950.3|6947.5|6956|6953.2|6949.5|6946.7|78
1621310700000|2021-05-18 04:05:00|6950|6947.2|6950.3|6947.5|6951.3|6948.5|6949.3|6946.5|76
1621311000000|2021-05-18 04:10:00|6949.5|6946.7|6947|6944.2|6950.5|6947.7|6946.8|6944|75
1621311300000|2021-05-18 04:15:00|6947.1|6944.3|6947.3|6944.5|6949.1|6946.3|6947.1|6944.3|14
1621311600000|2021-05-18 04:20:00|6947|6944.2|6948.8|6946|6949.6|6946.8|6945.8|6943|692
1621311900000|2021-05-18 04:25:00|6948.9|6946.1|6949.4|6946.6|6951.4|6948.6|6948.1|6945.3|226
1621312200000|2021-05-18 04:30:00|6950.3|6947.5|6953.4|6950.6|6954.1|6951.3|6948.6|6945.8|109
1621312500000|2021-05-18 04:35:00|6953.3|6950.5|6950.4|6947.6|6953.3|6950.5|6948.7|6945.9|58
1621312800000|2021-05-18 04:40:00|6950.3|6947.5|6948.6|6945.8|6951.1|6948.3|6947.6|6944.8|57
1621313100000|2021-05-18 04:45:00|6948.7|6945.9|6948.6|6945.8|6949.4|6946.6|6947.6|6944.8|62
1621313400000|2021-05-18 04:50:00|6948.4|6945.6|6948.8|6946|6950.9|6948.1|6947.3|6944.5|177
1621313700000|2021-05-18 04:55:00|6949.3|6946.5|6949.6|6946.8|6950.1|6947.3|6948.3|6945.5|32
1621314000000|2021-05-18 05:00:00|6949.4|6946.6|6945.2|6942.4|6949.4|6946.6|6944.7|6941.9|27
1621314300000|2021-05-18 05:05:00|6945.7|6942.9|6943.2|6940.4|6945.7|6942.9|6942.4|6939.6|58
1621314600000|2021-05-18 05:10:00|6943.1|6940.3|6943.4|6940.6|6946.2|6943.4|6941.2|6938.4|46
1621314900000|2021-05-18 05:15:00|6943.2|6940.4|6945.2|6942.4|6946.9|6944.1|6942.2|6939.4|23
1621315200000|2021-05-18 05:20:00|6945.4|6942.6|6951.7|6948.9|6952.2|6949.4|6945.4|6942.6|98
1621315500000|2021-05-18 05:25:00|6952.2|6949.4|6950.9|6948.1|6952.2|6949.4|6950.9|6948.1|38
1621315800000|2021-05-18 05:30:00|6951|6948.2|6954|6951.2|6955.5|6952.7|6950.9|6948.1|165
1621316100000|2021-05-18 05:35:00|6953.9|6951.1|6958.4|6955.6|6961.2|6958.4|6953.5|6950.7|438
1621316400000|2021-05-18 05:40:00|6958.5|6955.7|6954.2|6951.4|6959|6956.2|6951.2|6948.4|215
1621316700000|2021-05-18 05:45:00|6953.7|6950.9|6948.1|6945.3|6954.2|6951.4|6946.6|6943.8|310
1621317000000|2021-05-18 05:50:00|6947.7|6944.9|6949.2|6946.4|6949.7|6946.9|6945.7|6942.9|136
1621317300000|2021-05-18 05:55:00|6948.7|6945.9|6953.2|6950.4|6953.2|6950.4|6948.7|6945.9|54
1621317600000|2021-05-18 06:00:00|6953.4|6950.6|6950.2|6947.4|6956.2|6953.4|6946.7|6943.9|340
1621317900000|2021-05-18 06:05:00|6949.2|6946.4|6947|6944.2|6950.9|6948.1|6946.5|6943.7|229
1621318200000|2021-05-18 06:10:00|6947.5|6944.7|6953|6950.2|6953.5|6950.7|6945.5|6942.7|1027
1621318500000|2021-05-18 06:15:00|6952.5|6949.7|6948.2|6945.4|6952.5|6949.7|6945.8|6943|1147
1621318800000|2021-05-18 06:20:00|6948.5|6945.7|6950.8|6948|6951|6948.2|6946.2|6943.4|56
1621319100000|2021-05-18 06:25:00|6950.3|6947.5|6951.3|6948.5|6952.2|6949.4|6949.2|6946.4|127
1621319400000|2021-05-18 06:30:00|6952.2|6949.4|6950.2|6947.4|6952.8|6950|6948.8|6946|239
1621319700000|2021-05-18 06:35:00|6950.8|6948|6951.8|6949|6952.1|6949.3|6948.2|6945.4|144
1621320000000|2021-05-18 06:40:00|6952|6949.2|6952.8|6950|6955.5|6952.7|6950.8|6948|242
1621320300000|2021-05-18 06:45:00|6952.5|6949.7|6957.6|6954.8|6958.7|6955.9|6952.5|6949.7|579
1621320600000|2021-05-18 06:50:00|6957.5|6954.7|6952.8|6950|6958.5|6955.7|6951.8|6949|187
1621320900000|2021-05-18 06:55:00|6953.3|6950.5|6957.5|6954.7|6960.6|6957.8|6952.3|6949.5|832
1621321200000|2021-05-18 07:00:00|6957.3|6954.5|6960.6|6957.8|6961.1|6958.3|6954|6951.2|450
1621321500000|2021-05-18 07:05:00|6959.8|6957|6987.8|6985|6991.7|6988.9|6959.8|6957|4327
1621321800000|2021-05-18 07:10:00|6986.1|6983.3|6986.9|6984.1|6993.4|6990.6|6984.1|6981.3|1440
1621322100000|2021-05-18 07:15:00|6987.3|6984.5|6998.3|6995.5|6999.3|6996.5|6984.8|6982|1162
1621322400000|2021-05-18 07:20:00|6997.9|6995.1|6991.8|6989|7001.3|6998.5|6989.1|6986.3|1000
1621322700000|2021-05-18 07:25:00|6991.6|6988.8|6999.7|6996.9|7001.2|6998.4|6990.6|6987.8|936
1621323000000|2021-05-18 07:30:00|6999.6|6996.8|6993.1|6990.3|7002.1|6999.3|6993.1|6990.3|731
1621323300000|2021-05-18 07:35:00|6993.2|6990.4|6988.1|6985.3|6997.6|6994.8|6986.4|6983.6|777
1621323600000|2021-05-18 07:40:00|6988.4|6985.6|6991.9|6989.1|6993.4|6990.6|6987.3|6984.5|404
1621323900000|2021-05-18 07:45:00|6991.8|6989|6990.4|6987.6|6993.4|6990.6|6986.8|6984|373
1621324200000|2021-05-18 07:50:00|6990.8|6988|6987.8|6985|6990.8|6988|6980.5|6977.7|2827
1621324500000|2021-05-18 07:55:00|6987.6|6984.8|6986|6983.2|6988.8|6986|6981.1|6978.3|1933
1621324800000|2021-05-18 08:00:00|6985.8|6983|6975.8|6973|6987.1|6984.3|6975.8|6973|1863
1621325100000|2021-05-18 08:05:00|6976|6973.2|6966.4|6963.6|6977.8|6975|6966.4|6963.6|1451
1621325400000|2021-05-18 08:10:00|6966.1|6963.3|6972.6|6969.8|6975.3|6972.5|6962.1|6959.3|2513
1621325700000|2021-05-18 08:15:00|6972.1|6969.3|6974.4|6971.6|6976.8|6974|6970.5|6967.7|1631
1621326000000|2021-05-18 08:20:00|6974.8|6972|6983.4|6980.6|6983.4|6980.6|6971.8|6969|2245
1621326300000|2021-05-18 08:25:00|6983.7|6980.9|6980.4|6977.6|6984.2|6981.4|6969.7|6966.9|4759
1621326600000|2021-05-18 08:30:00|6980.5|6977.7|6976.5|6973.7|6983.7|6980.9|6974.9|6972.1|2969
1621326900000|2021-05-18 08:35:00|6976.4|6973.6|6982|6979.2|6983|6980.2|6976.2|6973.4|1520
1621327200000|2021-05-18 08:40:00|6982.4|6979.6|6977.5|6974.7|6984.7|6981.9|6977.4|6974.6|1369
1621327500000|2021-05-18 08:45:00|6977.9|6975.1|6973.9|6971.1|6982|6979.2|6973.7|6970.9|701
1621327800000|2021-05-18 08:50:00|6974.4|6971.6|6968.7|6965.9|6976|6973.2|6965.1|6962.3|618
1621328100000|2021-05-18 08:55:00|6969.1|6966.3|6965.6|6962.8|6970.1|6967.3|6965.1|6962.3|265
1621328400000|2021-05-18 09:00:00|6965.2|6962.4|6972.7|6969.9|6974.7|6971.9|6965.1|6962.3|814
1621328700000|2021-05-18 09:05:00|6973.2|6970.4|6977.5|6974.7|6980.7|6977.9|6970.1|6967.3|2197
1621329000000|2021-05-18 09:10:00|6977.9|6975.1|6983.5|6980.7|6984|6981.2|6977|6974.2|1312
1621329300000|2021-05-18 09:15:00|6983.4|6980.6|6985.7|6982.9|6986|6983.2|6977|6974.2|922
1621329600000|2021-05-18 09:20:00|6985.8|6983|6985.5|6982.7|6988.2|6985.4|6985|6982.2|571
1621329900000|2021-05-18 09:25:00|6985.7|6982.9|6991|6988.2|6991.7|6988.9|6981.3|6978.5|826
1621330200000|2021-05-18 09:30:00|6991.1|6988.3|6986|6983.2|6991.8|6989|6982.8|6980|450
1621330500000|2021-05-18 09:35:00|6985.3|6982.5|6986.1|6983.3|6990.3|6987.5|6985|6982.2|252
1621330800000|2021-05-18 09:40:00|6986.5|6983.7|6985.6|6982.8|6988.1|6985.3|6984.6|6981.8|346
1621331100000|2021-05-18 09:45:00|6986.6|6983.8|6984.1|6981.3|6986.6|6983.8|6983.3|6980.5|458
1621331400000|2021-05-18 09:50:00|6984.3|6981.5|6987.9|6985.1|6989.6|6986.8|6983.6|6980.8|2382
1621331700000|2021-05-18 09:55:00|6987.8|6985|6981.8|6979|6988.4|6985.6|6980.3|6977.5|461
1621332000000|2021-05-18 10:00:00|6981.9|6979.1|6986.9|6984.1|6987.8|6985|6980.6|6977.8|669
1621332300000|2021-05-18 10:05:00|6987.4|6984.6|6984.1|6981.3|6987.4|6984.6|6983.3|6980.5|320
1621332600000|2021-05-18 10:10:00|6984.4|6981.6|6987.9|6985.1|6989.6|6986.8|6983.9|6981.1|265
1621332900000|2021-05-18 10:15:00|6987.2|6984.4|6983.4|6980.6|6987.2|6984.4|6983.3|6980.5|775
1621333200000|2021-05-18 10:20:00|6983.3|6980.5|6979.6|6976.8|6983.6|6980.8|6977.6|6974.8|932
1621333500000|2021-05-18 10:25:00|6979.8|6977|6979.6|6976.8|6980.1|6977.3|6976|6973.2|362
1621333800000|2021-05-18 10:30:00|6979.8|6977|6982.1|6979.3|6982.1|6979.3|6978.4|6975.6|306
1621334100000|2021-05-18 10:35:00|6981.9|6979.1|6983.9|6981.1|6985.6|6982.8|6979.6|6976.8|292
1621334400000|2021-05-18 10:40:00|6983.2|6980.4|6982.6|6979.8|6984.6|6981.8|6981.1|6978.3|243
1621334700000|2021-05-18 10:45:00|6982.2|6979.4|6971.6|6968.8|6982.6|6979.8|6969.6|6966.8|539
1621335000000|2021-05-18 10:50:00|6971.2|6968.4|6968.1|6965.3|6971.2|6968.4|6965.6|6962.8|286
1621335300000|2021-05-18 10:55:00|6967.9|6965.1|6963.7|6960.9|6969.2|6966.4|6952.4|6949.6|1328
1621335600000|2021-05-18 11:00:00|6963.6|6960.8|6963.6|6960.8|6964.6|6961.8|6960.7|6957.9|304
1621335900000|2021-05-18 11:05:00|6963.7|6960.9|6961.9|6959.1|6968.4|6965.6|6960.9|6958.1|714
1621336200000|2021-05-18 11:10:00|6962.3|6959.5|6965.9|6963.1|6966.9|6964.1|6962.3|6959.5|502
1621336500000|2021-05-18 11:15:00|6966.3|6963.5|6962.3|6959.5|6966.4|6963.6|6959.1|6956.3|411
1621336800000|2021-05-18 11:20:00|6961.9|6959.1|6946.4|6943.6|6962.9|6960.1|6943.1|6940.3|1395
1621337100000|2021-05-18 11:25:00|6946.8|6944|6950.9|6948.1|6951.2|6948.4|6941.7|6938.9|557
1621337400000|2021-05-18 11:30:00|6951.2|6948.4|6946.9|6944.1|6953.9|6951.1|6946.7|6943.9|301
1621337700000|2021-05-18 11:35:00|6946.7|6943.9|6958.2|6955.4|6959.9|6957.1|6946.7|6943.9|795
1621338000000|2021-05-18 11:40:00|6959.2|6956.4|6969.9|6967.1|6969.9|6967.1|6957.2|6954.4|680
1621338300000|2021-05-18 11:45:00|6970.2|6967.4|6967.2|6964.4|6971.7|6968.9|6966.6|6963.8|302
1621338600000|2021-05-18 11:50:00|6969.9|6967.1|6970.1|6967.3|6971.9|6969.1|6966.6|6963.8|397
1621338900000|2021-05-18 11:55:00|6970.2|6967.4|6968.7|6965.9|6972.6|6969.8|6967.6|6964.8|284
1621339200000|2021-05-18 12:00:00|6968.6|6965.8|6968.9|6966.1|6970.4|6967.6|6965.1|6962.3|248
1621339500000|2021-05-18 12:05:00|6969.9|6967.1|6969.2|6966.4|6973.6|6970.8|6969.2|6966.4|344
1621339800000|2021-05-18 12:10:00|6969.6|6966.8|6966.6|6963.8|6969.6|6966.8|6963.6|6960.8|1707
1621340100000|2021-05-18 12:15:00|6966.9|6964.1|6967.3|6964.5|6969.3|6966.5|6964.4|6961.6|567
1621340400000|2021-05-18 12:20:00|6967.6|6964.8|6973.6|6970.8|6973.6|6970.8|6967.3|6964.5|378
1621340700000|2021-05-18 12:25:00|6973.1|6970.3|6973.5|6970.7|6976.5|6973.7|6971|6968.2|397
1621341000000|2021-05-18 12:30:00|6973.2|6970.4|6965.1|6962.3|6973.5|6970.7|6964.9|6962.1|1700
1621341300000|2021-05-18 12:35:00|6964.7|6961.9|6963.9|6961.1|6968.7|6965.9|6962.9|6960.1|887
1621341600000|2021-05-18 12:40:00|6963.2|6960.4|6960.9|6958.1|6963.2|6960.4|6960.9|6958.1|728
1621341900000|2021-05-18 12:45:00|6961.2|6958.4|6962.9|6960.1|6964.6|6961.8|6960.2|6957.4|771
1621342200000|2021-05-18 12:50:00|6962.6|6959.8|6958.6|6955.8|6965.1|6962.3|6954.6|6951.8|3122
1621342500000|2021-05-18 12:55:00|6958.8|6956|6950.5|6947.7|6962.4|6959.6|6949|6946.2|1835
1621342800000|2021-05-18 13:00:00|6950.1|6947.3|6919.4|6916.6|6952.6|6949.8|6914.8|6912|6224
1621343100000|2021-05-18 13:05:00|6918.4|6915.6|6925.7|6922.9|6942.2|6939.4|6915|6912.2|3949
1621343400000|2021-05-18 13:10:00|6924.7|6921.9|6924.5|6921.7|6930.7|6927.9|6921|6918.2|1230
1621343700000|2021-05-18 13:15:00|6924.2|6921.4|6920.7|6917.9|6928.7|6925.9|6918.5|6915.7|1471
1621344000000|2021-05-18 13:20:00|6921.2|6918.4|6917.7|6914.9|6925.3|6922.5|6910|6907.2|2210
1621344300000|2021-05-18 13:25:00|6917.3|6914.5|6904.7|6901.9|6917.7|6914.9|6900|6897.2|2189
1621344600000|2021-05-18 13:30:00|6904.3|6901.5|6907.6|6904.8|6915.7|6912.9|6904.2|6901.4|2033
1621344900000|2021-05-18 13:35:00|6908.1|6905.3|6938.6|6935.8|6939|6936.2|6907.1|6904.3|2161
1621345200000|2021-05-18 13:40:00|6939.3|6936.5|6917.8|6915|6942|6939.2|6912.6|6909.8|1340
1621345500000|2021-05-18 13:45:00|6918.1|6915.3|6937.9|6935.1|6940.6|6937.8|6908.1|6905.3|4083
1621345800000|2021-05-18 13:50:00|6938.6|6935.8|6914|6911.2|6938.9|6936.1|6910.1|6907.3|2432
1621346100000|2021-05-18 13:55:00|6913.6|6910.8|6896.4|6893.6|6917.8|6915|6895.4|6892.6|6146
1621346400000|2021-05-18 14:00:00|6896|6893.2|6882.4|6879.6|6903.4|6900.6|6867.4|6864.6|4840
1621346700000|2021-05-18 14:05:00|6882.5|6879.7|6896.2|6893.4|6906.4|6903.6|6879.4|6876.6|5801
1621347000000|2021-05-18 14:10:00|6896.6|6893.8|6894.7|6891.9|6902.7|6899.9|6892.6|6889.8|1566
1621347300000|2021-05-18 14:15:00|6895.1|6892.3|6889.6|6886.8|6899.7|6896.9|6887.1|6884.3|2233
1621347600000|2021-05-18 14:20:00|6889.4|6886.6|6893.4|6890.6|6893.4|6890.6|6885.4|6882.6|1090
1621347900000|2021-05-18 14:25:00|6893.8|6891|6902.9|6900.1|6913.6|6910.8|6888.8|6886|3640
1621348200000|2021-05-18 14:30:00|6902.8|6900|6902.8|6900|6908.1|6905.3|6895.8|6893|1329
1621348500000|2021-05-18 14:35:00|6902.4|6899.6|6893.3|6890.5|6908.1|6905.3|6893.3|6890.5|970
1621348800000|2021-05-18 14:40:00|6892.8|6890|6890.8|6888|6898.4|6895.6|6887.4|6884.6|1038
1621349100000|2021-05-18 14:45:00|6891.4|6888.6|6901.6|6898.8|6902.1|6899.3|6890.8|6888|2757
1621349400000|2021-05-18 14:50:00|6901.2|6898.4|6907.7|6904.9|6913.3|6910.5|6901.1|6898.3|1081
1621349700000|2021-05-18 14:55:00|6907.6|6904.8|6913|6910.2|6915.2|6912.4|6907.6|6904.8|745
1621350000000|2021-05-18 15:00:00|6912.7|6909.9|6908.7|6905.9|6915|6912.2|6901|6898.2|1002
1621350300000|2021-05-18 15:05:00|6908.5|6905.7|6911|6908.2|6911.8|6909|6904.4|6901.6|3561
1621350600000|2021-05-18 15:10:00|6910.7|6907.9|6912.2|6909.4|6914.3|6911.5|6905.5|6902.7|1062
1621350900000|2021-05-18 15:15:00|6912.3|6909.5|6896.9|6894.1|6913|6910.2|6896.4|6893.6|5180
1621351200000|2021-05-18 15:20:00|6896.4|6893.6|6898.7|6895.9|6899.7|6896.9|6891.9|6889.1|7635
1621351500000|2021-05-18 15:25:00|6898.6|6895.8|6922|6919.2|6923|6920.2|6893.7|6890.9|3440
1621351800000|2021-05-18 15:30:00|6922.4|6919.6|6916.7|6913.9|6924.3|6921.5|6915.4|6912.6|3399
1621352100000|2021-05-18 15:35:00|6917|6914.2|6913.4|6910.6|6919|6916.2|6911.7|6908.9|1028
1621352400000|2021-05-18 15:40:00|6913|6910.2|6908.4|6905.6|6913|6910.2|6899.7|6894.8|3006
1621352700000|2021-05-18 15:45:00|6909|6906.2|6907.7|6904.9|6912|6909.2|6905.7|6902.9|1733
1621353000000|2021-05-18 15:50:00|6907.4|6904.6|6907.1|6904.3|6911.7|6908.9|6904.4|6901.6|1022
1621353300000|2021-05-18 15:55:00|6907.6|6904.8|6858.1|6855.3|6912.4|6909.6|6848.1|6845.3|5673
1621353600000|2021-05-18 16:00:00|6857.7|6854.9|6772.8|6770|6859|6855.4|6759.6|6756.7|23247
1621353900000|2021-05-18 16:05:00|6773.5|6770.7|6769.5|6766.7|6773.5|6770.7|6716.2|6713.4|13934
1621354200000|2021-05-18 16:10:00|6769.6|6766.8|6762.8|6760|6778.8|6776|6759|6756.2|3178
1621354500000|2021-05-18 16:15:00|6762.1|6759.3|6769.5|6766.7|6771.5|6768.7|6745.5|6742.7|6236
1621354800000|2021-05-18 16:20:00|6769.1|6766.3|6819.1|6816.3|6832.3|6829.5|6761.5|6758.7|8287
1621355100000|2021-05-18 16:25:00|6819.6|6816.8|6836.9|6834.1|6847.4|6844|6810.1|6807.3|4779
1621355400000|2021-05-18 16:30:00|6837.1|6834.3|6818.2|6815.4|6842.9|6840.1|6815.7|6812.9|4233
1621355700000|2021-05-18 16:35:00|6818.5|6815.7|6828.3|6825.5|6828.3|6825.5|6813.2|6810.4|2405
1621356000000|2021-05-18 16:40:00|6828|6825.2|6857.3|6854.5|6866.1|6863.3|6824.5|6821.7|4596
1621356300000|2021-05-18 16:45:00|6857|6854.2|6854.3|6851.5|6872.6|6869.3|6853|6850.2|2705
1621356600000|2021-05-18 16:50:00|6853.5|6850.7|6846.9|6844.1|6863.7|6860.9|6844.1|6841.3|1186
1621356900000|2021-05-18 16:55:00|6847.9|6845.1|6826.2|6823.4|6848.4|6845.6|6816.9|6814.1|3865
1621357200000|2021-05-18 17:00:00|6826.5|6823.7|6832.4|6829.6|6832.9|6830.1|6819.4|6816.6|1529
1621357500000|2021-05-18 17:05:00|6832.9|6830.1|6830.1|6827.3|6834.9|6832.1|6827.4|6824.6|2387
1621357800000|2021-05-18 17:10:00|6830.5|6827.7|6817|6814.2|6830.5|6827.7|6815.8|6813|1834
1621358100000|2021-05-18 17:15:00|6817.8|6815|6835.1|6832.3|6835.1|6832.3|6816|6813.2|1271
1621358400000|2021-05-18 17:20:00|6835.3|6832.5|6844.3|6841.5|6845.5|6842.7|6834.1|6831.3|799
1621358700000|2021-05-18 17:25:00|6844.1|6841.3|6845.1|6842.3|6854.7|6851|6843.1|6840.3|1500
1621359000000|2021-05-18 17:30:00|6844.8|6842|6843.3|6840.5|6849.3|6846.5|6838.1|6835.3|1312
1621359300000|2021-05-18 17:35:00|6843.1|6840.3|6841.8|6839|6847.8|6845|6838.5|6835.7|1387
1621359600000|2021-05-18 17:40:00|6841.1|6838.3|6834.8|6832|6842.5|6839.7|6832|6829.2|1044
1621359900000|2021-05-18 17:45:00|6835|6832.2|6847|6844.2|6850.1|6847.3|6835|6832.2|1032
1621360200000|2021-05-18 17:50:00|6846.8|6844|6858|6855.2|6858.5|6855.7|6845.8|6843|892
1621360500000|2021-05-18 17:55:00|6858.5|6855.7|6854.7|6851.9|6859.8|6857|6852.8|6850|1420
1621360800000|2021-05-18 18:00:00|6854.8|6852|6849.7|6846.9|6857.2|6854.4|6848.2|6845.4|1114
1621361100000|2021-05-18 18:05:00|6849.3|6846.5|6843.8|6841|6853.5|6850.7|6840.7|6837.9|1297
1621361400000|2021-05-18 18:10:00|6843.7|6840.9|6841.8|6839|6848.3|6845.5|6838.8|6836|956
1621361700000|2021-05-18 18:15:00|6842.2|6839.4|6846.5|6843.7|6851.7|6848.9|6841.7|6838.9|1153
1621362000000|2021-05-18 18:20:00|6846.8|6844|6851.8|6849|6854.8|6852|6846.7|6843.9|1840
1621362300000|2021-05-18 18:25:00|6852.2|6849.4|6864.1|6861.3|6865.3|6862.5|6848.5|6845.7|8515
1621362600000|2021-05-18 18:30:00|6864|6861.2|6858.1|6855.3|6868.8|6866|6858.1|6855.3|2186
1621362900000|2021-05-18 18:35:00|6857.8|6855|6860.6|6857.8|6862.1|6859.3|6855.5|6852.7|409
1621363200000|2021-05-18 18:40:00|6860.1|6857.3|6857.1|6854.3|6863.1|6860.3|6853.1|6850.3|331
1621363500000|2021-05-18 18:45:00|6856.7|6853.9|6857.1|6854.3|6860.1|6857.3|6855.7|6852.9|344
1621363800000|2021-05-18 18:50:00|6856.4|6853.6|6858.7|6855.9|6860.1|6857.3|6855.7|6852.9|292
1621364100000|2021-05-18 18:55:00|6859.1|6856.3|6862.1|6859.3|6865.1|6862.3|6858.7|6855.9|729
1621364400000|2021-05-18 19:00:00|6862.2|6859.4|6863.7|6860.9|6865.7|6862.9|6860.7|6857.9|99
1621364700000|2021-05-18 19:05:00|6864.2|6861.4|6866.1|6863.3|6866.1|6863.3|6861.1|6858.3|301
1621365000000|2021-05-18 19:10:00|6866.4|6863.6|6863.2|6860.4|6866.7|6863.9|6862.4|6859.6|580
1621365300000|2021-05-18 19:15:00|6863.4|6860.6|6864.7|6861.9|6866.4|6863.6|6863.2|6860.4|212
1621365600000|2021-05-18 19:20:00|6864.4|6861.6|6868.4|6865.6|6869.9|6867.1|6864.4|6861.6|210
1621365900000|2021-05-18 19:25:00|6868|6865.2|6870|6867.2|6872.4|6869.6|6865.5|6862.7|934
1621366200000|2021-05-18 19:30:00|6870.4|6867.6|6872.4|6869.6|6873.4|6870.6|6870|6867.2|627
1621366500000|2021-05-18 19:35:00|6872.5|6869.7|6871.2|6868.4|6875.7|6872.9|6870.4|6867.6|456
1621366800000|2021-05-18 19:40:00|6871.4|6868.6|6873.2|6870.4|6873.5|6870.7|6870.7|6867.9|77
1621367100000|2021-05-18 19:45:00|6873.4|6870.6|6870|6867.2|6873.9|6871.1|6870|6867.2|277
1621367400000|2021-05-18 19:50:00|6870.4|6867.6|6870.4|6867.6|6871.4|6868.6|6870|6867.2|303
1621367700000|2021-05-18 19:55:00|6870.5|6867.7|6863.2|6860.4|6872.4|6869.6|6862.7|6859.9|369
1621368000000|2021-05-18 20:00:00|6863.9|6861.1|6860|6857.2|6866.5|6863.7|6859.7|6856.9|608
1621368300000|2021-05-18 20:05:00|6860.4|6857.6|6860.3|6857.5|6861.7|6858.9|6860.2|6857.4|499
1621368600000|2021-05-18 20:10:00|6860.2|6857.4|6853.7|6850.9|6860.3|6857.5|6853.3|6850.5|534
1621368900000|2021-05-18 20:15:00|6854.1|6851.3|6852.1|6849.3|6854.1|6851.3|6850.6|6847.7|136
1621369200000|2021-05-18 20:20:00|6852.2|6849.4|6853.1|6850.3|6853.4|6850.6|6851.7|6848.9|67
1621369500000|2021-05-18 20:25:00|6852.9|6850.1|6852.5|6849.7|6852.9|6850.1|6850|6847.2|105
1621369800000|2021-05-18 20:30:00|6855.2|6852.4|6836.8|6834|6860.1|6854.7|6835.2|6832.4|708
1621370100000|2021-05-18 20:35:00|6836.7|6833.9|6837.3|6834.5|6840.3|6836.9|6835.7|6832.9|151
1621370400000|2021-05-18 20:40:00|6837.5|6834.7|6840.5|6837.7|6844.6|6840.7|6837.3|6834.5|793
1621370700000|2021-05-18 20:45:00|6837.2|6834.4|6837.5|6834.7|6842.2|6839.4|6837.2|6834.4|209
1621371000000|2021-05-18 20:50:00|6837.3|6834.5|6841.8|6839|6850.8|6843.6|6826.6|6822.6|321
1621371300000|2021-05-18 20:55:00|6841.5|6838.7|6839.8|6829.8|6843.8|6838.7|6833.8|6828.5|74
1621371600000|2021-05-18 21:00:00|6839.5|6829.5|6832|6829.2|6839.5|6832.7|6831.4|6828.1|4
1621371900000|2021-05-18 21:05:00|6831.9|6829.1|6838.1|6828.1|6839.8|6829.8|6831.9|6828|9
1621372200000|2021-05-18 21:10:00|6838.3|6828.3|6836.3|6826.3|6838.3|6828.3|6836.3|6826.3|1
1621372500000|2021-05-18 21:15:00|6835.9|6825.9|6835.9|6825.9|6835.9|6825.9|6835.9|6825.9|0
1621372800000|2021-05-18 21:20:00|6836.1|6826.1|6837.6|6827.6|6838.3|6833.2|6834.5|6826.1|10
1621373100000|2021-05-18 21:25:00|6837.9|6827.9|6841.1|6831.1|6841.1|6831.1|6837.8|6827.8|21
1621373400000|2021-05-18 21:30:00|6838.6|6834.6|6844.6|6834.6|6845.8|6842.9|6838.3|6831.1|11
1621374300000|2021-05-18 21:45:00|6844.5|6834.5|6844.6|6834.6|6844.6|6834.6|6844.1|6834.1|0
1621374900000|2021-05-18 21:55:00|6844.1|6834.1|6844.6|6834.6|6844.6|6834.6|6843.9|6833.9|0
1621382400000|2021-05-19 00:00:00|6827.4|6824.6|6822.1|6819.3|6833.9|6830.8|6821.6|6818.8|103
1621382700000|2021-05-19 00:05:00|6821.1|6818.3|6819.3|6816.5|6821.9|6818.6|6816.8|6814|279
1621383000000|2021-05-19 00:10:00|6818.9|6816.1|6817.8|6815|6822.9|6820.1|6817.4|6814.6|191
1621383300000|2021-05-19 00:15:00|6817.4|6814.6|6811.8|6809|6818.4|6815.6|6810.9|6808.1|105
1621383600000|2021-05-19 00:20:00|6811.9|6809.1|6811.4|6808.6|6818.5|6815|6809.4|6806.6|71
1621383900000|2021-05-19 00:25:00|6811.8|6809|6813.4|6810.6|6814.9|6812.1|6807.3|6804.5|187
1621384200000|2021-05-19 00:30:00|6813.8|6811|6808.4|6805.6|6814.6|6811.8|6808.4|6805.5|62
1621384500000|2021-05-19 00:35:00|6808.6|6805.8|6804.5|6801.7|6808.9|6806.1|6803.8|6801|269
1621384800000|2021-05-19 00:40:00|6804.1|6801.3|6811.6|6808.8|6813.9|6810.5|6803.6|6800.8|93
1621385100000|2021-05-19 00:45:00|6811.5|6808.7|6812.6|6809.8|6815.6|6812.8|6809.8|6807|70
1621385400000|2021-05-19 00:50:00|6812.8|6810|6810.6|6807.8|6813.6|6810.8|6809.8|6807|27
1621385700000|2021-05-19 00:55:00|6811.1|6808.3|6811.8|6809|6812.3|6809.5|6809.1|6806.3|54
1621386000000|2021-05-19 01:00:00|6811.6|6808.8|6809.5|6806.7|6813.6|6810.8|6798.1|6795.3|434
1621386300000|2021-05-19 01:05:00|6809.6|6805.6|6805.8|6803|6812.1|6809.3|6804.6|6801.8|208
1621386600000|2021-05-19 01:10:00|6806.1|6803.3|6809.5|6806.7|6810.6|6807.8|6802.1|6799.3|309
1621386900000|2021-05-19 01:15:00|6809.1|6806.3|6796.5|6793.7|6810|6807.2|6795.6|6792.8|258
1621387200000|2021-05-19 01:20:00|6795.8|6793|6795.1|6792.3|6797.1|6794.3|6791.3|6788.5|902
1621387500000|2021-05-19 01:25:00|6794.8|6792|6790.5|6787.7|6800.8|6798|6788.3|6785.5|384
1621387800000|2021-05-19 01:30:00|6790.6|6787.8|6789.5|6786.7|6790.6|6787.8|6784.8|6782|194
1621388100000|2021-05-19 01:35:00|6789.1|6786.3|6787.6|6784.8|6793.1|6790.3|6785.1|6782.3|173
1621388400000|2021-05-19 01:40:00|6787.3|6784.5|6793.9|6791.1|6794.9|6792.1|6784.6|6781.8|950
1621388700000|2021-05-19 01:45:00|6793.8|6791|6799.9|6797.1|6800.9|6797.8|6791.9|6789.1|124
1621389000000|2021-05-19 01:50:00|6799.8|6797|6794.5|6791.7|6802.4|6799.6|6791.5|6788.7|234
1621389300000|2021-05-19 01:55:00|6794.3|6791.5|6789.1|6786.3|6797.6|6794.8|6788.6|6785.8|205
1621389600000|2021-05-19 02:00:00|6788.7|6785.9|6779.1|6776.3|6788.7|6785.9|6776.5|6773.7|421
1621389900000|2021-05-19 02:05:00|6779|6776.2|6783.2|6780.4|6785.7|6782.9|6775.6|6772.8|257
1621390200000|2021-05-19 02:10:00|6783|6780.2|6780.2|6777.4|6784.7|6781.9|6777.7|6774.9|142
1621390500000|2021-05-19 02:15:00|6780.5|6777.7|6785.1|6782.3|6786.6|6783.8|6777.7|6774.9|135
1621390800000|2021-05-19 02:20:00|6785.6|6782.8|6789.6|6786.8|6789.7|6786.9|6783.6|6780.8|45
1621391100000|2021-05-19 02:25:00|6789.2|6786.4|6791.7|6788.9|6794.2|6791.4|6789.1|6786.3|227
1621391400000|2021-05-19 02:30:00|6791.9|6789.1|6780|6777.2|6792.2|6789.4|6776.1|6773.3|206
1621391700000|2021-05-19 02:35:00|6780.5|6777.7|6783.7|6780.9|6788.3|6785.5|6780|6777.2|161
1621392000000|2021-05-19 02:40:00|6784.1|6781.3|6783.6|6780.8|6789.1|6786.3|6783.4|6780.6|179
1621392300000|2021-05-19 02:45:00|6783.9|6781.1|6777.9|6775.1|6784.4|6781.6|6775.9|6773.1|302
1621392600000|2021-05-19 02:50:00|6778.3|6775.5|6770.1|6767.3|6782.1|6779.3|6769.1|6766.3|601
1621392900000|2021-05-19 02:55:00|6769.9|6767.1|6776.1|6773.3|6780.7|6777.9|6766.4|6763.6|234
1621393200000|2021-05-19 03:00:00|6775.4|6772.6|6767.8|6765|6776.6|6773.8|6766.7|6763.9|2515
1621393500000|2021-05-19 03:05:00|6768.3|6765.5|6775.3|6772.5|6776.3|6773.5|6766.8|6764|332
1621393800000|2021-05-19 03:10:00|6775.7|6772.9|6769.5|6766.7|6776.4|6773.6|6769.5|6765.4|251
1621394100000|2021-05-19 03:15:00|6769.7|6766.9|6770.8|6768|6771.5|6768.7|6764|6761.2|347
1621394400000|2021-05-19 03:20:00|6771.2|6768.4|6775.8|6773|6779.3|6776.5|6768.9|6766.1|208
1621394700000|2021-05-19 03:25:00|6776.2|6773.4|6772.6|6769.8|6777.2|6774.4|6770.9|6768.1|166
1621395000000|2021-05-19 03:30:00|6772.3|6769.5|6778.1|6775.3|6778.3|6775.5|6772.3|6769.5|24
1621395300000|2021-05-19 03:35:00|6777.4|6774.6|6780.3|6777.5|6780.3|6777.5|6776.8|6774|48
1621395600000|2021-05-19 03:40:00|6780.4|6777.6|6781.9|6779.1|6782.4|6779.6|6777.3|6774.5|402
1621395900000|2021-05-19 03:45:00|6782.1|6779.3|6786.1|6783.3|6786.3|6783.5|6781.9|6779.1|80
1621396200000|2021-05-19 03:50:00|6785.8|6783|6783.8|6781|6785.8|6783|6780.4|6777.6|109
1621396500000|2021-05-19 03:55:00|6784.3|6781.5|6783.8|6781|6784.3|6781.5|6782.4|6779.6|7
1621396800000|2021-05-19 04:00:00|6783.3|6780.5|6791.8|6789|6793.3|6790.5|6781.8|6779|304
1621397100000|2021-05-19 04:05:00|6792.1|6789.3|6791.8|6789|6792.4|6789.6|6788.3|6785.5|89
1621397400000|2021-05-19 04:10:00|6791.3|6788.5|6792.3|6789.5|6793.8|6791|6790.3|6787.5|54
1621397700000|2021-05-19 04:15:00|6792.1|6789.3|6788.1|6785.3|6792.3|6789.5|6787.3|6784.5|37
1621398000000|2021-05-19 04:20:00|6788|6785.2|6794.3|6791.5|6794.6|6791.8|6787.3|6784.5|193
1621398300000|2021-05-19 04:25:00|6794.1|6791.3|6791.8|6789|6797.3|6794.5|6790.8|6788|118
1621398600000|2021-05-19 04:30:00|6791.9|6789.1|6792.8|6790|6792.8|6790|6785.6|6782.8|224
1621398900000|2021-05-19 04:35:00|6793.3|6790.5|6792.8|6790|6793.6|6790.8|6791.3|6788.5|155
1621399200000|2021-05-19 04:40:00|6793.1|6790.3|6788.3|6785.5|6793.1|6790.3|6785.3|6782.5|497
1621399500000|2021-05-19 04:45:00|6786.9|6784.1|6784.9|6782.1|6788.3|6785.5|6784.4|6781.6|77
1621399800000|2021-05-19 04:50:00|6784.4|6781.6|6788.1|6785.3|6788.3|6785.5|6782.9|6780.1|85
1621400100000|2021-05-19 04:55:00|6788.3|6785.5|6786.4|6783.6|6788.4|6785.6|6784.8|6782|42
1621400400000|2021-05-19 05:00:00|6786.2|6783.4|6779.9|6777.1|6786.2|6783.4|6777.7|6774.9|147
1621400700000|2021-05-19 05:05:00|6780.2|6777.4|6783.7|6780.9|6785.7|6782.9|6780.2|6777.4|46
1621401000000|2021-05-19 05:10:00|6783.9|6781.1|6792.1|6789.3|6792.1|6789.3|6783.9|6781.1|48
1621401300000|2021-05-19 05:15:00|6792.2|6789.4|6793.4|6790.6|6794.4|6791.6|6789.7|6786.9|86
1621401600000|2021-05-19 05:20:00|6793.9|6791.1|6794.9|6792.1|6797.4|6794.6|6793.4|6790.6|197
1621401900000|2021-05-19 05:25:00|6795|6792.2|6790.4|6787.6|6796.4|6793.6|6790.4|6787.6|295
1621402200000|2021-05-19 05:30:00|6790.5|6787.7|6783.7|6780.9|6790.5|6787.7|6782.2|6779.4|311
1621402500000|2021-05-19 05:35:00|6784.2|6781.4|6784.4|6781.6|6786.4|6783.6|6779.7|6776.9|129
1621402800000|2021-05-19 05:40:00|6784.2|6781.4|6779.5|6776.7|6786.4|6783.6|6778.9|6776.1|545
1621403100000|2021-05-19 05:45:00|6779.4|6776.6|6777.8|6775|6780.4|6777.6|6772.4|6769.6|385
1621403400000|2021-05-19 05:50:00|6778.1|6775.3|6779|6776.2|6783.6|6780.8|6777.5|6774.7|646
1621403700000|2021-05-19 05:55:00|6779.1|6776.3|6790.4|6787.6|6794.5|6791.7|6779.1|6776.3|169
1621404000000|2021-05-19 06:00:00|6790.5|6787.7|6788|6785.2|6796|6793.2|6787|6784.2|108
1621404300000|2021-05-19 06:05:00|6788.7|6785.9|6788.5|6785.7|6796|6793.2|6786|6783.2|1422
1621404600000|2021-05-19 06:10:00|6788.4|6785.6|6791.3|6788.5|6792|6789.2|6783.5|6780.7|152
1621404900000|2021-05-19 06:15:00|6791.6|6788.8|6804.3|6801.5|6806.3|6803.5|6791.6|6788.8|643
1621405200000|2021-05-19 06:20:00|6803.9|6801.1|6801.3|6798.5|6806.8|6804|6800.7|6797.9|260
1621405500000|2021-05-19 06:25:00|6800.8|6798|6802.8|6800|6805.8|6803|6796.8|6794|627
1621405800000|2021-05-19 06:30:00|6802.2|6799.4|6806.9|6804.1|6811.8|6809|6800.4|6797.6|666
1621406100000|2021-05-19 06:35:00|6806.5|6803.7|6801.4|6798.6|6806.5|6803.7|6796.8|6794|310
1621406400000|2021-05-19 06:40:00|6801.5|6798.7|6802.4|6799.6|6802.9|6800.1|6799.8|6797|283
1621406700000|2021-05-19 06:45:00|6801.4|6798.6|6810.2|6807.4|6811|6808.2|6799.8|6797|296
1621407000000|2021-05-19 06:50:00|6810.7|6807.9|6799.7|6796.9|6810.7|6807.9|6799.1|6796.3|202
1621407300000|2021-05-19 06:55:00|6799.6|6796.8|6786.6|6783.8|6799.7|6796.9|6785.1|6782.3|811
1621407600000|2021-05-19 07:00:00|6786.5|6783.7|6781.1|6778.3|6786.7|6783.9|6769.2|6766.1|2525
1621407900000|2021-05-19 07:05:00|6781.5|6778.7|6783.6|6780.8|6787.7|6784.9|6777.5|6774.7|716
1621408200000|2021-05-19 07:10:00|6783.5|6780.7|6784.8|6782|6789.1|6786.3|6780.5|6777.7|708
1621408500000|2021-05-19 07:15:00|6784.7|6781.9|6786.5|6783.7|6787.1|6784.3|6776.5|6773.7|384
1621408800000|2021-05-19 07:20:00|6786.3|6783.5|6787|6784.2|6787.1|6784.3|6778.8|6776|236
1621409100000|2021-05-19 07:25:00|6787.1|6784.3|6784.2|6781.4|6787.8|6785|6782|6779.2|301
1621409400000|2021-05-19 07:30:00|6783.5|6780.7|6786|6783.2|6787.8|6785|6777.8|6775|307
1621409700000|2021-05-19 07:35:00|6786.5|6783.7|6793.5|6790.7|6797.6|6794.8|6776.8|6774|685
1621410000000|2021-05-19 07:40:00|6793|6790.2|6798.1|6795.3|6800.1|6797.3|6789.3|6786.5|1241
1621410300000|2021-05-19 07:45:00|6799.6|6796.8|6799.2|6796.4|6801.1|6798.3|6792.6|6789.8|694
1621410600000|2021-05-19 07:50:00|6798.9|6796.1|6787.3|6784.5|6804.2|6801.4|6783.6|6780.8|829
1621410900000|2021-05-19 07:55:00|6786.6|6783.8|6773.1|6770.3|6793.4|6790.6|6772.1|6769.3|976
1621411200000|2021-05-19 08:00:00|6773.4|6770.6|6772.3|6769.5|6774.9|6772.1|6768.4|6765.6|992
1621411500000|2021-05-19 08:05:00|6772.4|6769.6|6774.4|6771.6|6780.6|6777.8|6771.4|6768.6|1134
1621411800000|2021-05-19 08:10:00|6774.3|6771.5|6762.4|6759.6|6778.4|6775.6|6761.3|6758.5|946
1621412100000|2021-05-19 08:15:00|6762.3|6759.5|6752.8|6750|6767.1|6764.3|6751.9|6747.6|1050
1621412400000|2021-05-19 08:20:00|6752.9|6750.1|6762.8|6760|6764.4|6761.6|6752.8|6750|1068
1621412700000|2021-05-19 08:25:00|6762.9|6760.1|6752.5|6749.7|6767.4|6764.6|6749.8|6747|5407
1621413000000|2021-05-19 08:30:00|6752.8|6750|6751.5|6748.7|6758.8|6756|6748.4|6745.6|3621
1621413300000|2021-05-19 08:35:00|6751.2|6748.4|6747.8|6745|6751.7|6748.9|6738.8|6736|1794
1621413600000|2021-05-19 08:40:00|6747.4|6744.6|6742.8|6740|6748.7|6745.9|6740.5|6737.7|1245
1621413900000|2021-05-19 08:45:00|6743.2|6740.4|6734.8|6732|6743.2|6740.4|6732.5|6729.7|1968
1621414200000|2021-05-19 08:50:00|6735|6732.2|6745.6|6742.8|6746.1|6743.3|6733.6|6730.8|720
1621414500000|2021-05-19 08:55:00|6746|6743.2|6755.6|6752.8|6755.6|6752.8|6744|6741.2|1591
1621414800000|2021-05-19 09:00:00|6755.8|6753|6771.8|6769|6772.8|6770|6752.5|6749.7|1760
1621415100000|2021-05-19 09:05:00|6771.3|6768.5|6774.8|6772|6779.8|6777|6769.6|6766.8|1025
1621415400000|2021-05-19 09:10:00|6775.1|6772.3|6766|6763.2|6777.1|6774.3|6764.5|6761.7|1787
1621415700000|2021-05-19 09:15:00|6765.6|6762.8|6772.6|6769.8|6772.9|6770.1|6763.5|6760.7|1027
1621416000000|2021-05-19 09:20:00|6773|6770.2|6770|6767.2|6780.1|6777.3|6763.8|6761|1144
1621416300000|2021-05-19 09:25:00|6770.1|6767.3|6773.4|6770.6|6776.8|6774|6769.5|6766.7|885
1621416600000|2021-05-19 09:30:00|6773|6770.2|6753.9|6751.1|6775.8|6773|6752.2|6749.4|4301
1621416900000|2021-05-19 09:35:00|6754|6751.2|6759.5|6756.7|6759.5|6756.7|6754|6751.2|284
1621417200000|2021-05-19 09:40:00|6759.4|6756.6|6754.2|6751.4|6763.5|6760.7|6754.2|6751.4|326
1621417500000|2021-05-19 09:45:00|6753.9|6751.1|6747.9|6745.1|6755.9|6753.1|6746.1|6743.3|1230
1621417800000|2021-05-19 09:50:00|6748.2|6745.4|6742.2|6739.4|6748.2|6745.4|6741.2|6738.4|967
1621418100000|2021-05-19 09:55:00|6741.9|6739.1|6728.9|6726.1|6742.1|6739.3|6727.2|6724.4|2643
1621418400000|2021-05-19 10:00:00|6728.8|6726|6730.6|6727.8|6735.6|6732.8|6727.6|6724.8|2740
1621418700000|2021-05-19 10:05:00|6730.2|6727.4|6727.7|6724.9|6732.7|6729.9|6726|6723.2|3079
1621419000000|2021-05-19 10:10:00|6728|6725.2|6725|6722.2|6730.5|6727.7|6723.9|6721.1|2009
1621419300000|2021-05-19 10:15:00|6726|6723.2|6734.5|6731.7|6734.7|6731.9|6719.1|6714.2|3857
1621419600000|2021-05-19 10:20:00|6734.7|6731.9|6730|6727.2|6734.7|6731.9|6726.4|6723.6|906
1621419900000|2021-05-19 10:25:00|6729.9|6727.1|6736.7|6733.9|6736.7|6733.9|6728|6725.2|929
1621420200000|2021-05-19 10:30:00|6737|6734.2|6732.4|6729.6|6737|6734.2|6730.9|6728.1|845
1621420500000|2021-05-19 10:35:00|6732|6729.2|6748.5|6745.7|6752.2|6748.1|6731|6728.2|1737
1621420800000|2021-05-19 10:40:00|6748|6745.2|6748.5|6745.7|6751.3|6748.5|6745|6742.2|427
1621421100000|2021-05-19 10:45:00|6748.7|6745.9|6751|6748.2|6752.7|6749.9|6746.5|6743.7|235
1621421400000|2021-05-19 10:50:00|6751.4|6748.6|6753.2|6750.4|6756.7|6753.9|6749.5|6746.7|303
1621421700000|2021-05-19 10:55:00|6752.3|6749.5|6755.5|6752.7|6756|6753.2|6751.5|6748.7|314
1621422000000|2021-05-19 11:00:00|6755|6752.2|6751.2|6748.4|6758.7|6755.9|6748.7|6745.9|1204
1621422300000|2021-05-19 11:05:00|6750.9|6748.1|6732.4|6729.6|6750.9|6748.1|6732|6729.2|933
1621422600000|2021-05-19 11:10:00|6732|6729.2|6738|6735.2|6739|6736.2|6730.5|6727.7|928
1621422900000|2021-05-19 11:15:00|6737.9|6735.1|6732.5|6729.7|6743.6|6740.8|6732|6729.2|435
1621423200000|2021-05-19 11:20:00|6732.9|6730.1|6735.9|6733.1|6737.5|6734.7|6732|6729.2|313
1621423500000|2021-05-19 11:25:00|6735|6732.2|6734.7|6731.9|6737|6734.2|6730.6|6727.8|262
1621423800000|2021-05-19 11:30:00|6734.2|6731.4|6725.7|6722.9|6735.1|6732.3|6725.2|6722.4|876
1621424100000|2021-05-19 11:35:00|6725.1|6722.3|6731.4|6728.6|6734.7|6731.9|6723.7|6720.9|1080
1621424400000|2021-05-19 11:40:00|6730.9|6728.1|6724.1|6721.3|6735|6732.2|6724.1|6721.3|725
1621424700000|2021-05-19 11:45:00|6723.7|6720.9|6727.7|6724.9|6728.4|6725.6|6722.7|6719.9|1166
1621425000000|2021-05-19 11:50:00|6727.4|6724.6|6725.4|6722.6|6731.4|6728.6|6720.4|6717.6|1509
1621425300000|2021-05-19 11:55:00|6725|6722.2|6720.7|6717.9|6727.4|6724.6|6720.1|6717.3|968
1621425600000|2021-05-19 12:00:00|6720.9|6718.1|6715|6712.2|6722.7|6719.9|6709.1|6706|2646
1621425900000|2021-05-19 12:05:00|6714.8|6712|6720.3|6717.5|6735.5|6732.7|6711.3|6708.5|4698
1621426200000|2021-05-19 12:10:00|6719.8|6717|6727.3|6724.5|6731.3|6728.5|6712.7|6709.9|3747
1621426500000|2021-05-19 12:15:00|6726.7|6723.9|6725.3|6722.5|6733.1|6730.3|6723.2|6720.4|1634
1621426800000|2021-05-19 12:20:00|6724.9|6722.1|6731.1|6728.3|6732.6|6729.8|6723.8|6721|1347
1621427100000|2021-05-19 12:25:00|6730.6|6727.8|6737.2|6734.4|6739.3|6736.5|6726.3|6723.5|1552
1621427400000|2021-05-19 12:30:00|6737.6|6734.8|6735.3|6732.5|6742.1|6739.3|6733.3|6730.5|624
1621427700000|2021-05-19 12:35:00|6735.5|6732.7|6721.6|6718.8|6737.5|6734.7|6719.6|6714.9|1360
1621428000000|2021-05-19 12:40:00|6721.9|6719.1|6733.1|6730.3|6735.6|6732.8|6721.9|6719.1|1340
1621428300000|2021-05-19 12:45:00|6733.6|6730.8|6741.1|6738.3|6742.5|6739.7|6727.9|6725.1|1945
1621428600000|2021-05-19 12:50:00|6741.8|6739|6740.8|6738|6743|6740.2|6734.8|6732|442
1621428900000|2021-05-19 12:55:00|6740.5|6737.7|6717.7|6714.9|6740.8|6738|6710.8|6708|2298
1621429200000|2021-05-19 13:00:00|6717.3|6714.5|6670.3|6667.5|6718.2|6715.4|6668.8|6665.7|8122
1621429500000|2021-05-19 13:05:00|6671.2|6668.4|6681.9|6679.1|6694.6|6691.8|6667.8|6665|2983
1621429800000|2021-05-19 13:10:00|6682.1|6679.3|6688.4|6685.6|6696.1|6693.3|6679.6|6676.8|1754
1621430100000|2021-05-19 13:15:00|6688.8|6686|6692.7|6689.9|6697.4|6694.6|6677.8|6675|2112
1621430400000|2021-05-19 13:20:00|6692.3|6689.5|6703.1|6700.3|6705.2|6702.4|6687.4|6684.6|2014
1621430700000|2021-05-19 13:25:00|6702.7|6699.9|6692.6|6689.8|6704.1|6701.3|6691.1|6688.3|1122
1621431000000|2021-05-19 13:30:00|6692.7|6689.9|6675.3|6672.5|6692.7|6689.9|6666.1|6663.3|3454
1621431300000|2021-05-19 13:35:00|6674.9|6672.1|6667.9|6665.1|6675.4|6672.6|6663.4|6660.6|2014
1621431600000|2021-05-19 13:40:00|6667.8|6665|6647.8|6645|6668.4|6665.6|6646.3|6643.5|8062
1621431900000|2021-05-19 13:45:00|6647.7|6644.9|6655.8|6653|6662.3|6659.5|6643.3|6640.5|5651
1621432200000|2021-05-19 13:50:00|6656|6653.2|6647.8|6645|6661.6|6658.8|6645.8|6643|1893
1621432500000|2021-05-19 13:55:00|6647.5|6644.7|6634|6631.2|6652.6|6649.8|6630.7|6627.9|5512
1621432800000|2021-05-19 14:00:00|6634.7|6631.9|6601.6|6598.8|6634.7|6631.9|6593.1|6590.3|9217
1621433100000|2021-05-19 14:05:00|6601.4|6598.6|6621.3|6618.5|6632.2|6629.4|6596.4|6593.6|5055
1621433400000|2021-05-19 14:10:00|6621|6618.2|6631.6|6628.8|6640.2|6637.4|6610.1|6607.3|3450
1621433700000|2021-05-19 14:15:00|6631.2|6628.4|6620.7|6617.9|6635.3|6632.5|6614.1|6611.3|2165
1621434000000|2021-05-19 14:20:00|6620.6|6617.8|6612.7|6609.9|6622.3|6619.5|6610.7|6607.9|2178
1621434300000|2021-05-19 14:25:00|6613.1|6610.3|6605.7|6601.7|6616.3|6613.5|6604.3|6598.9|2605
1621434600000|2021-05-19 14:30:00|6597.9|6593.9|6622.4|6619.6|6628.1|6625.3|6579.9|6573.5|8344
1621434900000|2021-05-19 14:35:00|6622.6|6619.8|6552.8|6550|6623.4|6620.6|6540.9|6538.1|7383
1621435200000|2021-05-19 14:40:00|6552.3|6549.5|6564.4|6561.6|6570.1|6567.3|6529.3|6526.5|9503
1621435500000|2021-05-19 14:45:00|6564|6561.2|6557.5|6554.7|6568.5|6565.6|6552.5|6549.7|5754
1621435800000|2021-05-19 14:50:00|6557|6554.2|6534.8|6532|6560.2|6557.4|6524.5|6521.7|6980
1621436100000|2021-05-19 14:55:00|6534.4|6531.6|6561.2|6558.4|6564.4|6561.6|6525.3|6522.5|5316
1621436400000|2021-05-19 15:00:00|6560.4|6557.6|6569|6566.2|6570.7|6567.9|6540.7|6537.9|3517
1621436700000|2021-05-19 15:05:00|6568.7|6565.9|6600.9|6598.1|6605.9|6603.1|6560|6557.2|4729
1621437000000|2021-05-19 15:10:00|6600.6|6597.8|6598.8|6596|6600.6|6597.8|6584.7|6581.9|2556
1621437300000|2021-05-19 15:15:00|6598.3|6595.5|6586|6583.2|6602.3|6599.5|6581.7|6578.9|2521
1621437600000|2021-05-19 15:20:00|6586.5|6583.7|6601.7|6598.9|6606.3|6603.5|6581|6578.2|2143
1621437900000|2021-05-19 15:25:00|6601.8|6599|6605.6|6602.8|6607.6|6604.8|6595|6592.2|6059
1621438200000|2021-05-19 15:30:00|6603.3|6600.5|6613.9|6611.1|6621.9|6619.1|6597.6|6594.8|3775
1621438500000|2021-05-19 15:35:00|6614.3|6611.5|6621.2|6618.4|6628.7|6625.9|6604.9|6602.1|2291
1621438800000|2021-05-19 15:40:00|6620.8|6618|6624.2|6621.4|6629.8|6627|6619.2|6616.4|1911
1621439100000|2021-05-19 15:45:00|6624.3|6621.5|6628.2|6625.4|6631.8|6629|6618.7|6615.9|1237
1621439400000|2021-05-19 15:50:00|6628.3|6625.5|6628.9|6626.1|6637.6|6634.8|6621.7|6618.9|2304
1621439700000|2021-05-19 15:55:00|6629.3|6626.5|6637.1|6634.3|6640.1|6637.3|6626.6|6623.8|1122
1621440000000|2021-05-19 16:00:00|6637.4|6634.6|6630.9|6628.1|6637.6|6634.8|6628.1|6625.3|893
1621440300000|2021-05-19 16:05:00|6631.1|6628.3|6630.4|6627.6|6638.6|6635.8|6627.4|6624.6|1030
1621440600000|2021-05-19 16:10:00|6630.7|6627.9|6643.3|6640.5|6643.8|6641|6629.2|6626.4|1314
1621440900000|2021-05-19 16:15:00|6643.8|6641|6653.3|6650.5|6653.8|6651|6642.2|6639.4|2555
1621441200000|2021-05-19 16:20:00|6652.9|6650.1|6652.8|6650|6656.1|6653.3|6647.8|6645|1232
1621441500000|2021-05-19 16:25:00|6652.4|6649.6|6649.6|6646.8|6652.4|6649.6|6641.8|6639|1283
1621441800000|2021-05-19 16:30:00|6650.4|6647.6|6651.8|6649|6655.1|6652.3|6640.9|6638.1|2131
1621442100000|2021-05-19 16:35:00|6651.4|6648.6|6661.7|6658.9|6663.7|6660.9|6650.4|6647.6|1696
1621442400000|2021-05-19 16:40:00|6661.9|6659.1|6667.4|6664.6|6668.1|6665.3|6657.3|6654.5|1656
1621442700000|2021-05-19 16:45:00|6666.9|6664.1|6664.1|6661.3|6671.1|6668.3|6663.4|6660.6|735
1621443000000|2021-05-19 16:50:00|6664.6|6661.8|6667|6664.2|6670.2|6667.4|6658.1|6655.3|1452
1621443300000|2021-05-19 16:55:00|6667.2|6664.4|6675.4|6672.6|6677.4|6674.6|6666|6663.2|1457
1621443600000|2021-05-19 17:00:00|6675.2|6672.4|6676.9|6674.1|6678.4|6675.6|6668.8|6666|476
1621443900000|2021-05-19 17:05:00|6676.4|6673.6|6684|6681.2|6686.5|6683.7|6675.4|6672.6|710
1621444200000|2021-05-19 17:10:00|6683.8|6681|6683.7|6680.9|6689.8|6687|6683|6680.2|1290
1621444500000|2021-05-19 17:15:00|6684.2|6681.4|6689.8|6687|6690.5|6687.7|6683.8|6681|696
1621444800000|2021-05-19 17:20:00|6690.2|6687.4|6669.2|6666.4|6690.5|6687.7|6669.2|6666.4|870
1621445100000|2021-05-19 17:25:00|6668|6665.2|6652.4|6649.6|6668.8|6666|6635.5|6632.7|2565
1621445400000|2021-05-19 17:30:00|6652.5|6649.7|6658.9|6656.1|6659.3|6656.5|6644|6641.2|1281
1621445700000|2021-05-19 17:35:00|6658.8|6656|6666|6663.2|6669.4|6666.6|6654.9|6652.1|1000
1621446000000|2021-05-19 17:40:00|6665.9|6663.1|6676|6673.2|6677.6|6674.8|6665.4|6662.6|1081
1621446300000|2021-05-19 17:45:00|6675.1|6672.3|6674.9|6672.1|6678.9|6676.1|6672.8|6670|812
1621446600000|2021-05-19 17:50:00|6674.5|6671.7|6675.9|6673.1|6678.9|6676.1|6673.9|6671.1|422
1621446900000|2021-05-19 17:55:00|6675.5|6672.7|6655.9|6653.1|6676|6673.2|6655.8|6653|1015
1621447200000|2021-05-19 18:00:00|6656.1|6653.3|6653.6|6650.8|6670.8|6668|6651.1|6648.3|1260
1621447500000|2021-05-19 18:05:00|6652.9|6650.1|6663.6|6660.8|6665.7|6662.9|6648.7|6645.9|1880
1621447800000|2021-05-19 18:10:00|6663.2|6660.4|6643.2|6640.4|6665.6|6662.8|6633.1|6630.3|1931
1621448100000|2021-05-19 18:15:00|6643.1|6640.3|6651.7|6648.9|6651.7|6648.9|6635.6|6632.8|2164
1621448400000|2021-05-19 18:20:00|6652.1|6649.3|6667.6|6664.8|6671.6|6668.8|6651.2|6648.4|1297
1621448700000|2021-05-19 18:25:00|6667.2|6664.4|6655.2|6652.4|6668.2|6665.4|6651.2|6648.4|7816
1621449000000|2021-05-19 18:30:00|6654.9|6652.1|6644.6|6641.8|6664.2|6661.4|6639.6|6636.8|2853
1621449300000|2021-05-19 18:35:00|6644.5|6641.7|6642.7|6639.9|6649.6|6646.8|6639.7|6636.9|715
1621449600000|2021-05-19 18:40:00|6643|6640.2|6643.6|6640.8|6645.1|6642.3|6638.6|6635.8|476
1621449900000|2021-05-19 18:45:00|6644.4|6641.6|6642.7|6639.9|6645.6|6642.8|6640.6|6637.8|761
1621450200000|2021-05-19 18:50:00|6642.9|6640.1|6639.6|6636.8|6643.9|6641.1|6637.9|6635.1|311
1621450500000|2021-05-19 18:55:00|6639.2|6636.4|6642.9|6640.1|6654.5|6651.7|6635.6|6632.8|348
1621450800000|2021-05-19 19:00:00|6643|6640.2|6643.4|6640.6|6645.9|6643.1|6640.2|6637.4|263
1621451100000|2021-05-19 19:05:00|6643.7|6640.9|6644.7|6641.9|6647|6644.2|6642.9|6640.1|175
1621451400000|2021-05-19 19:10:00|6644.9|6642.1|6649.4|6646.6|6651.2|6648.4|6644.7|6641.9|190
1621451700000|2021-05-19 19:15:00|6649.2|6646.4|6653.9|6651.1|6653.9|6651.1|6647.9|6645.1|227
1621452000000|2021-05-19 19:20:00|6654.1|6651.3|6658.7|6655.9|6661|6658.2|6653.5|6650.7|547
1621452300000|2021-05-19 19:25:00|6658.9|6656.1|6662.5|6659.7|6667.5|6664.7|6655|6652.2|359
1621452600000|2021-05-19 19:30:00|6662.9|6660.1|6659.3|6656.5|6663|6660.2|6655.8|6653|94
1621452900000|2021-05-19 19:35:00|6658.8|6656|6659.8|6657|6660.8|6658|6657.8|6655|56
1621453200000|2021-05-19 19:40:00|6660|6657.2|6661.8|6659|6661.8|6659|6658.8|6656|375
1621453500000|2021-05-19 19:45:00|6661.7|6658.9|6651.8|6649|6662.5|6659.7|6648.8|6646|203
1621453800000|2021-05-19 19:50:00|6651.7|6648.9|6654.8|6652|6656|6653.2|6650.8|6648|386
1621454100000|2021-05-19 19:55:00|6653.8|6651|6660.3|6657.5|6661.8|6659|6653.8|6651|158
1621454400000|2021-05-19 20:00:00|6660.7|6657.9|6657.8|6655|6661.8|6659|6656.8|6654|122
1621454700000|2021-05-19 20:05:00|6658.5|6655.7|6658.5|6655.7|6662.8|6660|6657.5|6654.7|119
1621455000000|2021-05-19 20:10:00|6658.8|6656|6658.8|6656|6661.9|6656.7|6657.3|6651.9|182
1621455300000|2021-05-19 20:15:00|6659.3|6656.5|6655.8|6653|6659.5|6656.7|6654.3|6651.5|212
1621455600000|2021-05-19 20:20:00|6655.7|6652.9|6655|6652.2|6656|6653.2|6654.5|6651.7|232
1621455900000|2021-05-19 20:25:00|6655.1|6652.3|6655|6652.2|6655.8|6653|6653.8|6651|31
1621456200000|2021-05-19 20:30:00|6654.8|6652|6650.5|6647.7|6655.5|6652.7|6649.8|6647|150
1621456500000|2021-05-19 20:35:00|6650|6647.2|6656.1|6653.3|6656.1|6653.3|6649.5|6646.7|127
1621456800000|2021-05-19 20:40:00|6656|6653.2|6653.7|6650.9|6656.6|6653.8|6653.1|6650.3|67
1621457100000|2021-05-19 20:45:00|6654.1|6651.3|6648.3|6645.5|6656.2|6653.4|6647.5|6644.7|151
1621457400000|2021-05-19 20:50:00|6649.1|6646.3|6652.2|6649.4|6654.2|6651.4|6648.2|6645.4|52
1621457700000|2021-05-19 20:55:00|6652.1|6649.3|6654.2|6651.4|6656.3|6652.9|6652.1|6649.3|147
1621458000000|2021-05-19 21:00:00|6654.3|6650.3|6659.2|6649.2|6659.2|6651.7|6654.3|6647.4|3
1621458300000|2021-05-19 21:05:00|6659.7|6649.7|6659.7|6649.7|6660.2|6652.1|6654.1|6649.2|15
1621458600000|2021-05-19 21:10:00|6660.2|6650.2|6660.7|6650.7|6660.7|6650.7|6660.2|6650.2|0
1621459800000|2021-05-19 21:30:00|6661.2|6651.2|6661.7|6651.7|6661.7|6651.7|6660.2|6650.2|3
1621460100000|2021-05-19 21:35:00|6661.5|6651.5|6661.3|6651.3|6661.7|6653.7|6657.7|6650.7|1
1621460400000|2021-05-19 21:40:00|6661.2|6651.2|6660.7|6650.7|6661.3|6654|6655.7|6648.9|2
1621460700000|2021-05-19 21:45:00|6660.8|6650.8|6661.2|6651.2|6662.7|6655.7|6657.7|6650|4
1621461000000|2021-05-19 21:50:00|6661.7|6651.7|6661.2|6651.2|6662.7|6652.7|6661.2|6651.2|6
1621461300000|2021-05-19 21:55:00|6662.2|6652.2|6661.2|6651.2|6662.2|6652.2|6660.7|6650.7|3
1621468800000|2021-05-20 00:00:00|6653.8|6651|6653|6649|6658|6654.5|6646.6|6643.8|145
1621469100000|2021-05-20 00:05:00|6653.4|6649.4|6662|6659.2|6663.9|6661.1|6652.9|6649.4|99
1621469400000|2021-05-20 00:10:00|6661.9|6659.1|6659.4|6656.6|6661.9|6659.1|6655.5|6652|34
1621469700000|2021-05-20 00:15:00|6659.5|6656.7|6662.9|6660.1|6666|6662.6|6659.5|6656.7|50
1621470000000|2021-05-20 00:20:00|6663.3|6660.5|6664.5|6661.7|6667|6664.1|6663.3|6660.5|37
1621470300000|2021-05-20 00:25:00|6665.9|6663.1|6668.9|6666.1|6670.4|6667.1|6663.4|6660.6|25
1621470600000|2021-05-20 00:30:00|6669|6666.2|6679.5|6676.7|6679.5|6676.7|6669|6666.2|175
1621470900000|2021-05-20 00:35:00|6679.7|6676.9|6680.2|6676.2|6685.4|6682.6|6679.5|6676.2|145
1621471200000|2021-05-20 00:40:00|6680.6|6676.6|6677.1|6674.3|6680.6|6676.7|6676.1|6673.3|40
1621471500000|2021-05-20 00:45:00|6677|6674.2|6668|6665.2|6678.6|6675.3|6667.6|6664.6|74
1621471800000|2021-05-20 00:50:00|6668.1|6665.3|6662.5|6659.7|6669.1|6666.3|6662.5|6659.7|25
1621472100000|2021-05-20 00:55:00|6662.9|6660.1|6667.5|6664.7|6668.5|6665.7|6662.9|6660.1|11
1621472400000|2021-05-20 01:00:00|6667.6|6664.8|6662|6659.2|6675.7|6672.9|6661.5|6658.7|220
1621472700000|2021-05-20 01:05:00|6661.5|6658.7|6654.1|6651.3|6662.6|6659.8|6646.9|6644.1|271
1621473000000|2021-05-20 01:10:00|6654|6651.2|6648.5|6645.7|6654|6651.2|6643.9|6641.1|102
1621473300000|2021-05-20 01:15:00|6649|6645|6651.9|6649.1|6654.2|6651.1|6641.1|6638.3|165
1621473600000|2021-05-20 01:20:00|6651.1|6648.3|6661.1|6658.3|6661.1|6658.3|6651|6648.2|53
1621473900000|2021-05-20 01:25:00|6661.2|6658.4|6654.1|6651.3|6661.5|6658.7|6652.9|6650.1|84
1621474200000|2021-05-20 01:30:00|6653.9|6651.1|6662.1|6659.3|6662.1|6659.3|6649|6646.2|222
1621474500000|2021-05-20 01:35:00|6662.4|6659.6|6655.1|6652.3|6662.4|6659.6|6654.5|6651.7|163
1621474800000|2021-05-20 01:40:00|6655.5|6652.7|6654.5|6651.7|6660.1|6657.3|6647.3|6644.5|173
1621475100000|2021-05-20 01:45:00|6654.3|6651.5|6653.5|6650.7|6655.5|6652.7|6651|6647.9|71
1621475400000|2021-05-20 01:50:00|6653.6|6650.8|6667.1|6664.3|6667.1|6664.3|6653.6|6650.8|118
1621475700000|2021-05-20 01:55:00|6667|6664.2|6663.1|6660.3|6669.8|6667|6661.1|6658.3|237
1621476000000|2021-05-20 02:00:00|6663.3|6660.5|6661.1|6658.3|6663.5|6660.7|6657|6654.2|102
1621476300000|2021-05-20 02:05:00|6661.5|6658.7|6663.5|6660.7|6670.6|6667.8|6660.6|6657.8|82
1621476600000|2021-05-20 02:10:00|6663.3|6660.5|6664.1|6661.3|6668.2|6664.8|6662.6|6659.8|193
1621476900000|2021-05-20 02:15:00|6664.8|6660.8|6662.1|6659.3|6666.8|6663.5|6661.2|6658.4|100
1621477200000|2021-05-20 02:20:00|6661.2|6658.4|6659.7|6656.9|6661.3|6658.5|6656.2|6653.4|49
1621477500000|2021-05-20 02:25:00|6660.3|6657.5|6656.1|6653.3|6662.3|6659.5|6655.2|6652.4|54
1621477800000|2021-05-20 02:30:00|6655.7|6652.9|6655.7|6652.9|6656.8|6654|6653.3|6650.5|148
1621478100000|2021-05-20 02:35:00|6655.3|6652.5|6651.2|6648.4|6659.7|6656.9|6650.1|6647.3|116
1621478400000|2021-05-20 02:40:00|6651|6648.2|6651.3|6648.5|6653.3|6650.5|6646.2|6643.4|155
1621478700000|2021-05-20 02:45:00|6651.7|6648.9|6661.7|6658.9|6661.7|6658.9|6650.7|6647.9|202
1621479000000|2021-05-20 02:50:00|6661.3|6658.5|6659.3|6656.5|6662.3|6659.5|6657.3|6654.5|150
1621479300000|2021-05-20 02:55:00|6659.4|6656.6|6657.3|6654.5|6663.2|6660.4|6656.8|6654|100
1621479600000|2021-05-20 03:00:00|6657.2|6654.4|6658.7|6655.9|6660.2|6657.4|6653.6|6650.8|55
1621479900000|2021-05-20 03:05:00|6659.2|6656.4|6651.3|6648.5|6659.2|6656.4|6651.2|6648.4|355
1621480200000|2021-05-20 03:10:00|6651.2|6648.4|6652.8|6650|6653.2|6650.4|6649.8|6647|39
1621480500000|2021-05-20 03:15:00|6653.2|6650.4|6658.3|6655.5|6661.6|6658.8|6652.2|6649.4|72
1621480800000|2021-05-20 03:20:00|6658.7|6655.9|6662.7|6659.9|6665.7|6662.9|6657.7|6654.9|98
1621481100000|2021-05-20 03:25:00|6663.2|6660.4|6660.1|6657.3|6663.3|6660.5|6659.7|6656.9|19
1621481400000|2021-05-20 03:30:00|6659.7|6656.9|6665.1|6662.3|6665.1|6662.3|6659.7|6656.9|312
1621481700000|2021-05-20 03:35:00|6664.3|6661.5|6663.1|6660.3|6664.3|6661.5|6662.6|6659.8|24
1621482000000|2021-05-20 03:40:00|6661.3|6658.5|6663.2|6660.4|6664.5|6661.7|6660.2|6657.4|11
1621482300000|2021-05-20 03:45:00|6663.3|6660.5|6663.2|6660.4|6663.7|6660.9|6660.2|6657.4|16
1621482600000|2021-05-20 03:50:00|6663.3|6660.5|6665.2|6662.4|6665.3|6662.5|6662.7|6659.9|83
1621482900000|2021-05-20 03:55:00|6664.8|6662|6663.7|6660.9|6665.7|6662.9|6662.5|6659.7|17
1621483200000|2021-05-20 04:00:00|6663.8|6661|6666.2|6663.4|6668.2|6665.4|6663.8|6661|84
1621483500000|2021-05-20 04:05:00|6666.3|6663.5|6663.3|6660.5|6667.7|6664.9|6660.7|6657.9|414
1621483800000|2021-05-20 04:10:00|6663.4|6660.6|6664.7|6661.9|6666.3|6663.5|6663.3|6660.5|93
1621484100000|2021-05-20 04:15:00|6665|6662.2|6664|6661.2|6666.2|6663.4|6664|6661.2|199
1621484400000|2021-05-20 04:20:00|6664.2|6661.4|6664|6661.2|6665.2|6662.4|6662|6659.2|53
1621484700000|2021-05-20 04:25:00|6664.2|6661.4|6666.7|6663.9|6667.3|6664.5|6663.5|6660.7|70
1621485000000|2021-05-20 04:30:00|6666.8|6664|6670.3|6667.5|6672.8|6670|6665|6662.2|128
1621485300000|2021-05-20 04:35:00|6669.7|6666.9|6671|6668.2|6672.2|6669.4|6669|6666.2|33
1621485600000|2021-05-20 04:40:00|6671.1|6668.3|6672.1|6669.3|6672.1|6669.3|6668.6|6665.8|39
1621485900000|2021-05-20 04:45:00|6672|6669.2|6674.3|6671.5|6674.3|6671.5|6668.6|6665.8|86
1621486200000|2021-05-20 04:50:00|6674.1|6671.3|6678.6|6675.8|6679.1|6676.3|6673.6|6670.8|44
1621486500000|2021-05-20 04:55:00|6678.3|6675.5|6679.3|6676.5|6679.8|6677|6676.3|6673.5|144
1621486800000|2021-05-20 05:00:00|6679.1|6676.3|6680.8|6678|6683.1|6680.3|6676.3|6673.5|72
1621487100000|2021-05-20 05:05:00|6681.1|6678.3|6676|6673.2|6681.1|6678.3|6675.6|6672.8|23
1621487400000|2021-05-20 05:10:00|6676.1|6673.3|6668|6665.2|6676.6|6673.8|6666.9|6664.1|244
1621487700000|2021-05-20 05:15:00|6667.9|6665.1|6666|6663.2|6668.9|6666.1|6665|6662.2|21
1621488000000|2021-05-20 05:20:00|6666.4|6663.6|6670.9|6668.1|6672.4|6669.6|6666|6663.2|121
1621488300000|2021-05-20 05:25:00|6670.5|6667.7|6676.1|6673.3|6676.1|6673.3|6670|6667.2|40
1621488600000|2021-05-20 05:30:00|6676.5|6673.7|6682.8|6680|6684.9|6682.1|6675.4|6672.6|213
1621488900000|2021-05-20 05:35:00|6682.9|6680.1|6680.9|6678.1|6683.4|6680.6|6679.9|6677.1|57
1621489200000|2021-05-20 05:40:00|6679.9|6677.1|6683.4|6680.6|6683.9|6681.1|6677.8|6675|194
1621489500000|2021-05-20 05:45:00|6683.3|6680.5|6678.3|6675.5|6684.9|6682.1|6676.9|6674.1|258
1621489800000|2021-05-20 05:50:00|6677.8|6675|6680.4|6677.6|6681.4|6678.6|6674.9|6672.1|93
1621490100000|2021-05-20 05:55:00|6679.9|6677.1|6681.4|6678.6|6682.5|6679.7|6679.4|6676.6|54
1621490400000|2021-05-20 06:00:00|6681.9|6679.1|6684|6681.2|6684.5|6681.7|6672.8|6670|389
1621490700000|2021-05-20 06:05:00|6684.5|6681.7|6685.5|6682.7|6690.3|6687.5|6684.5|6681.7|272
1621491000000|2021-05-20 06:10:00|6685|6682.2|6686.8|6684|6689.9|6687.1|6684.4|6681.6|91
1621491300000|2021-05-20 06:15:00|6686.9|6684.1|6686.8|6684|6689.9|6687.1|6686.3|6683.5|109
1621491600000|2021-05-20 06:20:00|6686.9|6684.1|6685.9|6683.1|6688.8|6686|6682.9|6680.1|215
1621491900000|2021-05-20 06:25:00|6686|6683.2|6683.9|6681.1|6687.6|6684.8|6681.9|6679.1|300
1621492200000|2021-05-20 06:30:00|6684.1|6681.3|6686.4|6683.6|6687.9|6685.1|6680.9|6678.1|249
1621492500000|2021-05-20 06:35:00|6685.9|6683.1|6680.9|6678.1|6686.4|6683.6|6680.5|6677.7|426
1621492800000|2021-05-20 06:40:00|6681|6678.2|6683.1|6680.3|6685.1|6682.3|6680.5|6677.7|123
1621493100000|2021-05-20 06:45:00|6683|6680.2|6678.1|6675.3|6685.5|6682.7|6678.1|6675.3|177
1621493400000|2021-05-20 06:50:00|6677.7|6674.9|6668|6665.2|6679.6|6676.8|6667.1|6664.3|799
1621493700000|2021-05-20 06:55:00|6667.6|6664.8|6659.2|6656.4|6671.5|6668.7|6658.1|6655.3|423
1621494000000|2021-05-20 07:00:00|6659|6656.2|6676.1|6673.3|6676.6|6673.8|6658.1|6655.3|583
1621494300000|2021-05-20 07:05:00|6677.1|6674.3|6670.5|6667.7|6680.5|6677.7|6669.4|6666.6|1148
1621494600000|2021-05-20 07:10:00|6670.9|6668.1|6696|6693.2|6697.6|6694.8|6669.9|6667.1|1169
1621494900000|2021-05-20 07:15:00|6695.9|6693.1|6701.9|6699.1|6702.2|6699.4|6693.7|6690.9|587
1621495200000|2021-05-20 07:20:00|6702.5|6699.7|6699.5|6696.7|6707|6704.2|6697.8|6695|765
1621495500000|2021-05-20 07:25:00|6699.3|6696.5|6694.2|6691.4|6699.8|6697|6693.6|6690.8|681
1621495800000|2021-05-20 07:30:00|6694|6691.2|6690.6|6687.8|6696.2|6693.4|6684|6681.2|2231
1621496100000|2021-05-20 07:35:00|6690.5|6687.7|6683|6680.2|6694.1|6691.3|6682.3|6679.5|645
1621496400000|2021-05-20 07:40:00|6682.5|6679.7|6678.4|6675.6|6685|6682.2|6673.4|6670.6|1860
1621496700000|2021-05-20 07:45:00|6678.7|6675.9|6679.2|6676.4|6683.7|6680.9|6674.4|6671.6|1450
1621497000000|2021-05-20 07:50:00|6680.5|6677.7|6674.6|6671.8|6683.6|6680.8|6666.5|6663.7|994
1621497300000|2021-05-20 07:55:00|6674.5|6671.7|6671.6|6668.8|6678.1|6675.3|6671.5|6668.7|940
1621497600000|2021-05-20 08:00:00|6672.1|6668.1|6663.5|6660.7|6674.1|6671.3|6662.1|6659.3|1048
1621497900000|2021-05-20 08:05:00|6663|6660.2|6657.1|6654.3|6667.5|6664.7|6656.5|6653.7|3223
1621498200000|2021-05-20 08:10:00|6657.5|6654.7|6661.1|6658.3|6663.9|6661.1|6654.3|6651.5|1936
1621498500000|2021-05-20 08:15:00|6661.9|6659.1|6667.4|6664.6|6668.3|6665.5|6659.9|6657.1|573
1621498800000|2021-05-20 08:20:00|6667.8|6665|6662.4|6659.6|6668|6665.2|6656.8|6654|519
1621499100000|2021-05-20 08:25:00|6662.9|6660.1|6657.3|6654.5|6668.4|6665.6|6651.3|6648.5|4759
1621499400000|2021-05-20 08:30:00|6657.1|6654.3|6619.6|6616.8|6659.3|6656.5|6603.7|6600.9|9691
1621499700000|2021-05-20 08:35:00|6619.4|6616.6|6608.2|6605.4|6632.2|6629.4|6608.1|6605.3|6120
1621500000000|2021-05-20 08:40:00|6608.7|6605.9|6606.4|6603.6|6619.2|6616.4|6599.7|6596.9|6390
1621500300000|2021-05-20 08:45:00|6606.1|6603.3|6574.2|6571.4|6606.9|6604.1|6565.1|6562.3|3986
1621500600000|2021-05-20 08:50:00|6575.2|6572.4|6556.9|6554.1|6576.3|6573.5|6553.6|6550.8|4798
1621500900000|2021-05-20 08:55:00|6556.8|6554|6549.3|6546.5|6559.3|6556.5|6544.3|6541.5|2634
1621501200000|2021-05-20 09:00:00|6549.4|6546.6|6540.7|6537.9|6550.2|6547.4|6525.7|6522.9|2849
1621501500000|2021-05-20 09:05:00|6541.7|6538.9|6561.9|6559.1|6571.9|6569.1|6538.7|6535.9|2947
1621501800000|2021-05-20 09:10:00|6561.7|6558.9|6555.2|6552.4|6564.5|6561.1|6540.7|6537.9|3847
1621502100000|2021-05-20 09:15:00|6554.8|6552|6563.8|6561|6565.5|6562.7|6547.7|6544.9|3060
1621502400000|2021-05-20 09:20:00|6563.9|6561.1|6542.6|6539.8|6565|6562.2|6540.7|6537.9|943
1621502700000|2021-05-20 09:25:00|6542.2|6539.4|6558.7|6555.9|6558.8|6556|6539.7|6536.9|840
1621503000000|2021-05-20 09:30:00|6558.8|6556|6553.3|6550.5|6559.8|6557|6543.3|6540.5|1395
1621503300000|2021-05-20 09:35:00|6552.8|6550|6529.1|6526.3|6554.7|6551.9|6527.3|6524.5|1481
1621503600000|2021-05-20 09:40:00|6528.7|6525.9|6534.7|6531.9|6538.7|6535.9|6522.7|6519.9|1761
1621503900000|2021-05-20 09:45:00|6535.1|6532.3|6530.2|6527.4|6535.8|6533|6517.8|6515|9576
1621504200000|2021-05-20 09:50:00|6530.6|6527.8|6535.5|6532.7|6539.5|6536.7|6527.5|6524.7|3418
1621504500000|2021-05-20 09:55:00|6535.4|6532.6|6537.5|6534.7|6538.5|6535.7|6529.7|6526.9|1467
1621504800000|2021-05-20 10:00:00|6537.3|6534.5|6550.8|6548|6554.2|6551.4|6535.9|6533.1|2638
1621505100000|2021-05-20 10:05:00|6550.4|6547.6|6546.9|6544.1|6552.8|6550|6540.5|6537.7|1574
1621505400000|2021-05-20 10:10:00|6547.3|6544.5|6540.4|6537.6|6547.3|6544.5|6538.8|6536|671
1621505700000|2021-05-20 10:15:00|6540.6|6537.8|6518.5|6515.7|6541.3|6538.5|6517.4|6514.6|2275
1621506000000|2021-05-20 10:20:00|6518.4|6515.6|6530.5|6527.7|6531|6528.2|6512.8|6510|1571
1621506300000|2021-05-20 10:25:00|6531|6528.2|6526.3|6523.5|6534.4|6531.6|6525.9|6523.1|1313
1621506600000|2021-05-20 10:30:00|6526.4|6523.6|6529.9|6527.1|6533.3|6530.5|6523.2|6520.4|1258
1621506900000|2021-05-20 10:35:00|6529.8|6527|6528.1|6525.3|6529.9|6527.1|6521.7|6518.9|820
1621507200000|2021-05-20 10:40:00|6528.6|6525.8|6527.1|6524.3|6532|6529.2|6526|6523.2|535
1621507500000|2021-05-20 10:45:00|6526.6|6523.8|6547.1|6544.3|6547.1|6544.3|6524.3|6521.5|1084
1621507800000|2021-05-20 10:50:00|6546.9|6544.1|6541.5|6538.7|6546.9|6544.1|6534.5|6531.7|688
1621508100000|2021-05-20 10:55:00|6541.1|6538.3|6547.4|6544.6|6547.4|6544.6|6536.6|6533.8|1285
1621508400000|2021-05-20 11:00:00|6548.1|6545.3|6546.5|6543.7|6551.1|6548.3|6542.1|6539.3|1730
1621508700000|2021-05-20 11:05:00|6546.6|6543.8|6555.6|6552.8|6559.1|6556.3|6542.5|6539.7|4922
1621509000000|2021-05-20 11:10:00|6555.5|6552.7|6561.2|6558.4|6562.7|6559.9|6553.5|6550.7|3403
1621509300000|2021-05-20 11:15:00|6560.2|6557.4|6573.8|6571|6575.3|6572.5|6559.6|6556.8|1353
1621509600000|2021-05-20 11:20:00|6574.2|6571.4|6568.6|6565.8|6574.3|6571.5|6563.6|6560.8|1551
1621509900000|2021-05-20 11:25:00|6569.1|6566.3|6572.5|6569.7|6573.1|6570.3|6567.6|6564.8|331
1621510200000|2021-05-20 11:30:00|6572.1|6569.3|6580|6577.2|6582.6|6579.8|6572.1|6569.3|692
1621510500000|2021-05-20 11:35:00|6579.8|6577|6575.7|6572.9|6580|6577.2|6573.5|6570.7|411
1621510800000|2021-05-20 11:40:00|6575.1|6572.3|6573.7|6570.9|6579.5|6576.7|6571.1|6568.3|224
1621511100000|2021-05-20 11:45:00|6573.6|6570.8|6572.1|6569.3|6575.6|6572.8|6564.6|6561.8|782
1621511400000|2021-05-20 11:50:00|6572|6569.2|6577.9|6575.1|6581|6578.2|6570.6|6567.8|1112
1621511700000|2021-05-20 11:55:00|6579.3|6576.5|6574.4|6571.6|6580.8|6578|6571.8|6569|466
1621512000000|2021-05-20 12:00:00|6575.4|6572.6|6576.2|6573.4|6581.2|6578.4|6572.3|6569.5|819
1621512300000|2021-05-20 12:05:00|6576.1|6573.3|6568.4|6565.6|6579.4|6576.6|6559.9|6557.1|1301
1621512600000|2021-05-20 12:10:00|6568.2|6565.4|6556.5|6553.7|6569.9|6567.1|6553.5|6550.7|2023
1621512900000|2021-05-20 12:15:00|6555.5|6552.7|6549.8|6547|6560.1|6557.3|6548.3|6545.5|4513
1621513200000|2021-05-20 12:20:00|6549.9|6547.1|6565.2|6562.4|6569.2|6566.4|6549.8|6547|2109
1621513500000|2021-05-20 12:25:00|6565.1|6562.3|6572.5|6569.7|6573.1|6570.3|6565.1|6562.3|428
1621513800000|2021-05-20 12:30:00|6572.2|6569.4|6587.2|6584.4|6589.4|6586.6|6568.6|6565.8|1612
1621514100000|2021-05-20 12:35:00|6587.1|6584.3|6595.4|6592.6|6596.7|6593.9|6587.1|6584.3|1682
1621514400000|2021-05-20 12:40:00|6595.7|6592.9|6590.4|6587.6|6596.4|6593.6|6588.4|6585.6|886
1621514700000|2021-05-20 12:45:00|6591.4|6588.6|6605.2|6602.4|6605.9|6603.1|6587.4|6584.6|2779
1621515000000|2021-05-20 12:50:00|6605.4|6602.6|6613.7|6610.9|6623.4|6620.6|6602.7|6599.9|2152
1621515300000|2021-05-20 12:55:00|6613.1|6610.3|6628.4|6625.6|6629.7|6626.9|6608.6|6605.8|1893
1621515600000|2021-05-20 13:00:00|6628.7|6625.9|6599|6596.2|6632.9|6630.1|6594|6591.2|2100
1621515900000|2021-05-20 13:05:00|6598.6|6595.8|6602.6|6599.8|6611.6|6608.8|6596.5|6593.7|975
1621516200000|2021-05-20 13:10:00|6602.5|6599.7|6621.6|6618.8|6622.7|6619.9|6599|6596.2|927
1621516500000|2021-05-20 13:15:00|6621.5|6618.7|6625|6622.2|6630.4|6627.6|6612.5|6609.7|1273
1621516800000|2021-05-20 13:20:00|6624.6|6621.8|6611.8|6609|6631.3|6628.5|6609.1|6606.3|1329
1621517100000|2021-05-20 13:25:00|6612.2|6609.4|6623.6|6620.8|6632.8|6630|6610.7|6607.9|867
1621517400000|2021-05-20 13:30:00|6623.2|6620.4|6606.1|6603.3|6626.7|6623.9|6605|6602.2|1065
1621517700000|2021-05-20 13:35:00|6607.1|6604.3|6583.4|6580.6|6609.5|6606.7|6583.4|6580.6|1835
1621518000000|2021-05-20 13:40:00|6584.4|6581.6|6592|6589.2|6602|6599.2|6583.5|6580.7|987
1621518300000|2021-05-20 13:45:00|6591.9|6589.1|6589.5|6586.7|6599.9|6597.1|6584.8|6582|1272
1621518600000|2021-05-20 13:50:00|6589.9|6587.1|6591.6|6588.8|6610.7|6607.9|6585.4|6582.6|2296
1621518900000|2021-05-20 13:55:00|6591.2|6588.4|6592|6589.2|6604.7|6601.9|6589.5|6586.7|1070
1621519200000|2021-05-20 14:00:00|6591.5|6588.7|6585.9|6583.1|6594|6591.2|6569.8|6567|4049
1621519500000|2021-05-20 14:05:00|6584|6581.2|6568.4|6565.6|6587.5|6584.7|6568.4|6565.6|1240
1621519800000|2021-05-20 14:10:00|6568.3|6565.5|6568.9|6566.1|6577|6574.2|6564.5|6561.7|760
1621520100000|2021-05-20 14:15:00|6568.7|6565.9|6576.8|6574|6580.9|6578.1|6556.8|6554|1480
1621520400000|2021-05-20 14:20:00|6576.9|6574.1|6599.5|6596.7|6605.5|6602.7|6576.9|6574.1|4089
1621520700000|2021-05-20 14:25:00|6599.1|6596.3|6591.4|6588.6|6602.7|6599.9|6587|6584.2|534
1621521000000|2021-05-20 14:30:00|6591.3|6588.5|6575.9|6573.1|6591.3|6588.5|6572.9|6570.1|921
1621521300000|2021-05-20 14:35:00|6575.1|6572.3|6574|6571.2|6583.2|6580.4|6568|6564|1377
1621521600000|2021-05-20 14:40:00|6573.7|6570.9|6587.2|6584.4|6596.7|6593.9|6572.3|6569.5|1741
1621521900000|2021-05-20 14:45:00|6590.2|6587.4|6603.5|6600.7|6608.5|6605.7|6590.2|6587.4|2706
1621522200000|2021-05-20 14:50:00|6603.4|6600.6|6602|6599.2|6609.4|6606.6|6596.4|6593.6|1299
1621522500000|2021-05-20 14:55:00|6601.9|6599.1|6607.1|6604.3|6607.6|6604.8|6593.4|6590.6|1537
1621522800000|2021-05-20 15:00:00|6607.2|6604.4|6622.1|6619.3|6626.2|6623.4|6606.2|6603.4|2338
1621523100000|2021-05-20 15:05:00|6621.6|6618.8|6622.1|6619.3|6627.1|6624.3|6612.7|6609.9|1661
1621523400000|2021-05-20 15:10:00|6622.5|6619.7|6615.7|6612.9|6629.7|6626.9|6615.7|6612.9|1670
1621523700000|2021-05-20 15:15:00|6616.5|6613.7|6619.7|6616.9|6621.7|6618.9|6612.1|6609.3|1242
1621524000000|2021-05-20 15:20:00|6619.5|6616.7|6628.3|6625.5|6630.8|6628|6615.7|6612.9|1640
1621524300000|2021-05-20 15:25:00|6628.7|6625.9|6628.6|6625.8|6643|6638.9|6624.7|6621.9|5024
1621524600000|2021-05-20 15:30:00|6628.5|6625.7|6625|6622.2|6631.6|6628.8|6615.6|6612.8|4069
1621524900000|2021-05-20 15:35:00|6625.1|6622.3|6632.5|6629.7|6632.5|6629.7|6616.6|6613.8|1100
1621525200000|2021-05-20 15:40:00|6631.7|6628.9|6622.1|6619.3|6634.7|6631.9|6619.6|6616.8|1350
1621525500000|2021-05-20 15:45:00|6622.2|6619.4|6627.1|6624.3|6630.1|6627.3|6622.2|6619.4|510
1621525800000|2021-05-20 15:50:00|6626.7|6623.9|6623.6|6620.8|6628.2|6625.4|6620.1|6617.3|921
1621526100000|2021-05-20 15:55:00|6623.1|6620.3|6634.1|6631.3|6634.2|6631.4|6621.6|6618.8|679
1621526400000|2021-05-20 16:00:00|6634.2|6631.4|6629.1|6626.3|6636.6|6633.8|6627.5|6624.7|830
1621526700000|2021-05-20 16:05:00|6629.5|6626.7|6624.1|6621.3|6629.6|6626.8|6623.2|6620.4|675
1621527000000|2021-05-20 16:10:00|6623.7|6620.9|6615.5|6612.7|6623.7|6620.9|6615|6612.2|859
1621527300000|2021-05-20 16:15:00|6615.6|6612.8|6611.5|6608.7|6619.5|6616.7|6606.9|6604.1|811
1621527600000|2021-05-20 16:20:00|6611.9|6609.1|6603.4|6600.6|6613.9|6611.1|6601.2|6598.4|563
1621527900000|2021-05-20 16:25:00|6603.9|6601.1|6602.2|6599.4|6607.5|6604.7|6599.2|6596.4|3197
1621528200000|2021-05-20 16:30:00|6601.9|6599.1|6605.9|6603.1|6608.9|6606.1|6601.6|6598.8|851
1621528500000|2021-05-20 16:35:00|6605.5|6602.7|6588.9|6586.1|6607.5|6604.7|6588.2|6585.4|1094
1621528800000|2021-05-20 16:40:00|6589.2|6586.4|6580.1|6577.3|6589.2|6586.4|6579.6|6576.8|1834
1621529100000|2021-05-20 16:45:00|6579.7|6576.9|6580.4|6577.6|6589|6586.2|6579.2|6576.4|1329
1621529400000|2021-05-20 16:50:00|6580.5|6577.7|6574.1|6571.3|6582.2|6579.4|6573.2|6570.4|999
1621529700000|2021-05-20 16:55:00|6573.7|6570.9|6555.2|6552.4|6576.2|6573.4|6554.9|6552.1|1420
1621530000000|2021-05-20 17:00:00|6555.1|6552.3|6556.6|6553.8|6566.2|6563.4|6553.1|6550.3|1549
1621530300000|2021-05-20 17:05:00|6556|6553.2|6552.8|6550|6559.9|6557.1|6548.8|6546|5099
1621530600000|2021-05-20 17:10:00|6552.7|6549.9|6550.4|6547.6|6556.8|6554|6549.2|6546.4|1008
1621530900000|2021-05-20 17:15:00|6550.8|6548|6537.5|6534.7|6551.8|6549|6532.2|6529.4|3480
1621531200000|2021-05-20 17:20:00|6537.6|6534.8|6560.3|6557.5|6560.8|6558|6535.4|6532.6|3769
1621531500000|2021-05-20 17:25:00|6560.4|6557.6|6549.5|6546.7|6561.6|6558.8|6544.6|6541.8|1028
1621531800000|2021-05-20 17:30:00|6549|6546.2|6532.5|6529.7|6549|6546.2|6528.9|6526.1|3254
1621532100000|2021-05-20 17:35:00|6533.1|6530.3|6524.6|6521.8|6536.6|6533.8|6520.5|6517.7|2028
1621532400000|2021-05-20 17:40:00|6524.5|6521.7|6514.8|6512|6534.7|6531.9|6510.7|6507.9|4120
1621532700000|2021-05-20 17:45:00|6514.7|6511.9|6520|6517.2|6524|6521.2|6497.7|6494.3|9514
1621533000000|2021-05-20 17:50:00|6519.5|6516.7|6518.9|6516.1|6541.1|6538|6513|6510.2|3927
1621533300000|2021-05-20 17:55:00|6518.6|6515.8|6517.8|6515|6524.6|6521.8|6513.5|6510.7|2603
1621533600000|2021-05-20 18:00:00|6517.3|6514.5|6510.3|6507.5|6521.7|6518.9|6507|6504.2|1066
1621533900000|2021-05-20 18:05:00|6510|6507.2|6523.3|6520.5|6529|6526.2|6507.3|6504.5|1174
1621534200000|2021-05-20 18:10:00|6523|6520.2|6525|6522.2|6530.5|6527.7|6517.8|6515|1178
1621534500000|2021-05-20 18:15:00|6525.3|6522.5|6518.8|6516|6530.3|6527.5|6512.8|6510|1209
1621534800000|2021-05-20 18:20:00|6518|6515.2|6509.3|6506.5|6521.3|6518.5|6500.8|6498|3345
1621535100000|2021-05-20 18:25:00|6509.7|6506.9|6504.2|6501.4|6515|6512.2|6499.3|6496.5|9929
1621535400000|2021-05-20 18:30:00|6504.4|6501.6|6480.8|6478|6512.3|6509.5|6479.6|6476.8|3541
1621535700000|2021-05-20 18:35:00|6481.7|6478.9|6492.2|6489.4|6493.8|6491|6479.2|6476.4|1881
1621536000000|2021-05-20 18:40:00|6491.8|6489|6486.1|6483.3|6493.8|6491|6484.7|6481.9|532
1621536300000|2021-05-20 18:45:00|6486|6483.2|6488.7|6485.9|6491.9|6489|6485.6|6482.8|837
1621536600000|2021-05-20 18:50:00|6489.1|6486.3|6495.7|6492.9|6497.3|6494.5|6486.2|6483.4|656
1621536900000|2021-05-20 18:55:00|6495.3|6492.5|6505.3|6502.5|6506.2|6503.4|6491.3|6488.5|743
1621537200000|2021-05-20 19:00:00|6505.4|6502.6|6506|6503.2|6508|6505.2|6497.9|6495.1|624
1621537500000|2021-05-20 19:05:00|6506.4|6503.6|6509.9|6507.1|6515.4|6512.6|6505.4|6502.6|806
1621537800000|2021-05-20 19:10:00|6510.4|6507.6|6516.3|6513.5|6516.4|6513.6|6507.9|6505.1|987
1621538100000|2021-05-20 19:15:00|6515.9|6513.1|6518.1|6515.3|6521.5|6518.7|6513.5|6510.7|334
1621538400000|2021-05-20 19:20:00|6518.6|6515.8|6513.6|6510.8|6519.2|6516.4|6512.1|6509.3|176
1621538700000|2021-05-20 19:25:00|6514.1|6511.3|6506.6|6503.8|6514.6|6511.8|6505.5|6502.7|167
1621539000000|2021-05-20 19:30:00|6506.1|6503.3|6512.6|6509.8|6512.7|6509.9|6500.6|6497.8|241
1621539300000|2021-05-20 19:35:00|6513.6|6510.8|6519.8|6517|6520.8|6518|6513.6|6510.8|471
1621539600000|2021-05-20 19:40:00|6519.9|6517.1|6521.7|6518.9|6524.7|6521.9|6515.8|6513|337
1621539900000|2021-05-20 19:45:00|6523.3|6520.5|6519.8|6517|6527.2|6524.4|6517.8|6515|518
1621540200000|2021-05-20 19:50:00|6520.2|6517.4|6506.4|6503.6|6520.2|6517.4|6505.8|6503|329
1621540500000|2021-05-20 19:55:00|6505.8|6503|6503.8|6501|6506.9|6504.1|6502.2|6499.4|104
1621540800000|2021-05-20 20:00:00|6503|6500.2|6492.2|6489.4|6504.3|6501.5|6487.8|6485|213
1621541100000|2021-05-20 20:05:00|6492.1|6489.3|6490.2|6487.4|6495.8|6492.5|6489.1|6486.3|447
1621541400000|2021-05-20 20:10:00|6486.6|6483.8|6490.1|6487.3|6495.2|6492.4|6486.6|6483.8|271
1621541700000|2021-05-20 20:15:00|6490.8|6486.8|6490.8|6488|6493.3|6490.5|6488.5|6485.7|45
1621542000000|2021-05-20 20:20:00|6490.9|6488.1|6484.5|6481.7|6493.9|6491.1|6481.1|6478.3|597
1621542300000|2021-05-20 20:25:00|6483.7|6480.9|6485.6|6482.8|6486|6483.2|6481.5|6478.7|182
1621542600000|2021-05-20 20:30:00|6485.1|6482.3|6484.6|6481.8|6485.2|6482.4|6481.6|6478.8|145
1621542900000|2021-05-20 20:35:00|6484.7|6481.9|6482.8|6480|6488.4|6485.6|6482.8|6480|172
1621543200000|2021-05-20 20:40:00|6483.3|6480.5|6482.8|6480|6484.9|6482.1|6481.9|6479.1|50
1621543500000|2021-05-20 20:45:00|6482.9|6480.1|6480.3|6477.5|6487.2|6484.4|6479.8|6477|97
1621543800000|2021-05-20 20:50:00|6480.5|6477.7|6484.3|6481.5|6485.3|6482.5|6480.5|6477.7|46
1621544100000|2021-05-20 20:55:00|6483.8|6481|6488.5|6478.5|6488.5|6483.9|6483.5|6476.4|88
1621544400000|2021-05-20 21:00:00|6485.4|6481.4|6491.9|6489.1|6493.5|6489.9|6485.4|6478.9|5
1621544700000|2021-05-20 21:05:00|6492|6489.2|6494.4|6484.4|6496.9|6492|6492|6484|6
1621545000000|2021-05-20 21:10:00|6492.4|6488.4|6491.4|6488.6|6493.3|6490.5|6491.4|6488.4|15
1621545300000|2021-05-20 21:15:00|6490.9|6486.9|6491.4|6481.4|6491.4|6486.9|6484.4|6479.4|122
1621545600000|2021-05-20 21:20:00|6491.3|6481.3|6494.9|6484.9|6496.4|6486.4|6489.4|6479.4|1
1621545900000|2021-05-20 21:25:00|6495.4|6485.4|6496.4|6486.4|6496.4|6486.4|6495.3|6485.3|0
1621546200000|2021-05-20 21:30:00|6496.3|6486.3|6493.3|6490.5|6496.3|6490.5|6493.3|6484.9|2
1621546500000|2021-05-20 21:35:00|6494.4|6490.4|6491.4|6487.4|6497|6490.8|6491|6487|36
1621546800000|2021-05-20 21:40:00|||||||||3
1621547100000|2021-05-20 21:45:00|6488.8|6484.8|6498.8|6494.8|6501.8|6495.3|6488.8|6482.8|54
1621547400000|2021-05-20 21:50:00|6498.1|6495.3|6503.4|6493.4|6504|6500.5|6497.7|6490.9|57
1621547700000|2021-05-20 21:55:00|6503.8|6493.8|6502.8|6492.8|6504.1|6500|6500.3|6492.4|44
1621555200000|2021-05-21 00:00:00|6515.8|6513|6515.9|6513.1|6522.2|6519.4|6511.1|6508.3|333
1621555500000|2021-05-21 00:05:00|6515.7|6512.9|6525.2|6522.4|6525.6|6522.8|6515.2|6512|204
1621555800000|2021-05-21 00:10:00|6525.3|6522.5|6527.7|6524.9|6528.7|6525.9|6522.1|6519.3|140
1621556100000|2021-05-21 00:15:00|6528.1|6525.3|6519.1|6516.3|6528.7|6525.9|6517.7|6514.4|47
1621556400000|2021-05-21 00:20:00|6518.3|6515.5|6519.8|6517|6522.2|6519.4|6515.3|6512.2|61
1621556700000|2021-05-21 00:25:00|6519.7|6516.9|6521.8|6519|6523.7|6520.9|6518.2|6515.4|51
1621557000000|2021-05-21 00:30:00|6522.2|6519.4|6518.5|6515.7|6522.3|6519.5|6516.3|6513.5|93
1621557300000|2021-05-21 00:35:00|6518.7|6515.9|6527.3|6524.5|6528.8|6526|6518.7|6515.9|91
1621557600000|2021-05-21 00:40:00|6527.2|6524.4|6526.9|6524.1|6529.3|6526.5|6523.8|6521|123
1621557900000|2021-05-21 00:45:00|6526.8|6524|6525.3|6522.5|6529.3|6526.5|6525.3|6522.5|50
1621558200000|2021-05-21 00:50:00|6524.8|6522|6528.3|6525.5|6533.3|6530.5|6522.4|6519.6|156
1621558500000|2021-05-21 00:55:00|6528.8|6526|6534.7|6531.9|6534.7|6531.9|6528.7|6525.9|94
1621558800000|2021-05-21 01:00:00|6534.3|6531.5|6526.8|6524|6540.3|6537.5|6525.1|6522.3|227
1621559100000|2021-05-21 01:05:00|6526.7|6523.9|6533.3|6530.5|6535|6532.2|6525.2|6522.4|129
1621559400000|2021-05-21 01:10:00|6532.9|6530.1|6527.1|6524.3|6532.9|6530.1|6525|6522.2|114
1621559700000|2021-05-21 01:15:00|6526.6|6523.8|6529.7|6526.9|6530.6|6527.3|6521.6|6518.8|70
1621560000000|2021-05-21 01:20:00|6529.2|6526.4|6522.7|6519.9|6529.2|6526.4|6522.5|6519.7|37
1621560300000|2021-05-21 01:25:00|6522.6|6519.8|6519.5|6516.7|6523.1|6520.3|6518|6515.2|93
1621560600000|2021-05-21 01:30:00|6519|6516.2|6521.5|6518.7|6523.6|6520.8|6516.7|6513.9|88
1621560900000|2021-05-21 01:35:00|6521.6|6518.8|6522.6|6519.8|6524|6521.2|6519.5|6516.7|50
1621561200000|2021-05-21 01:40:00|6522.5|6519.7|6504.6|6501.8|6522.5|6519.7|6503|6500.2|343
1621561500000|2021-05-21 01:45:00|6504.5|6501.7|6512.7|6509.9|6514|6511.2|6504.5|6501.7|336
1621561800000|2021-05-21 01:50:00|6513.2|6510.4|6510.3|6507.5|6513.2|6510.4|6506.8|6504|99
1621562100000|2021-05-21 01:55:00|6510.2|6507.4|6501.8|6499|6510.3|6507.5|6500.7|6497.9|491
1621562400000|2021-05-21 02:00:00|6502|6499.2|6495.4|6492.6|6507.9|6505.1|6495.4|6492.6|323
1621562700000|2021-05-21 02:05:00|6495.8|6493|6496.9|6494.1|6498.3|6495.5|6493.8|6491|207
1621563000000|2021-05-21 02:10:00|6497.3|6494.5|6492.3|6489.5|6497.9|6495.1|6491.7|6488.9|186
1621563300000|2021-05-21 02:15:00|6491.8|6489|6489.7|6486.9|6491.9|6489.1|6488.8|6486|46
1621563600000|2021-05-21 02:20:00|6489.3|6486.5|6494.3|6491.5|6494.3|6491.5|6488.8|6486|61
1621563900000|2021-05-21 02:25:00|6493.8|6491|6489.7|6486.9|6495.3|6492.5|6489.7|6486.9|45
1621564200000|2021-05-21 02:30:00|6489.4|6486.6|6488.3|6485.5|6494.9|6492.1|6486.4|6483.6|535
1621564500000|2021-05-21 02:35:00|6488.8|6486|6488.9|6486.1|6497.3|6494.5|6487.4|6484.4|338
1621564800000|2021-05-21 02:40:00|6489.3|6486.5|6495.3|6492.5|6496.3|6493.5|6487.3|6484.5|19
1621565100000|2021-05-21 02:45:00|6495.1|6492.3|6498.8|6496|6498.9|6496.1|6493.3|6490.5|58
1621565400000|2021-05-21 02:50:00|6498.7|6495.9|6509.1|6506.3|6512.9|6510.1|6497.8|6495|318
1621565700000|2021-05-21 02:55:00|6508.3|6505.5|6503.2|6500.4|6509.7|6506.9|6503.1|6500.3|109
1621566000000|2021-05-21 03:00:00|6502.2|6499.4|6506.3|6503.5|6509.9|6507.1|6501.3|6498.5|47
1621566300000|2021-05-21 03:05:00|6507.4|6504.6|6506.8|6504|6511.7|6508.9|6504.3|6501.5|110
1621566600000|2021-05-21 03:10:00|6505.3|6502.5|6502.3|6499.5|6508.2|6505.4|6502.3|6499.5|88
1621566900000|2021-05-21 03:15:00|6502.7|6499.9|6501.7|6498.9|6502.8|6500|6496.4|6493.6|144
1621567200000|2021-05-21 03:20:00|6501.5|6498.7|6503.7|6500.9|6506.8|6504|6500.7|6497.9|90
1621567500000|2021-05-21 03:25:00|6503.5|6500.7|6508|6505.2|6508.7|6505.9|6502.7|6499.9|85
1621567800000|2021-05-21 03:30:00|6507.7|6504.9|6512.1|6509.3|6514.6|6511.8|6506.8|6504|59
1621568100000|2021-05-21 03:35:00|6512.3|6509.5|6509.6|6506.8|6512.3|6509.5|6508.6|6505.8|15
1621568400000|2021-05-21 03:40:00|6510|6507.2|6510.6|6507.8|6512.9|6510.1|6508.5|6505.7|59
1621568700000|2021-05-21 03:45:00|6510.5|6507.7|6513.8|6511|6513.8|6511|6509.5|6506.7|83
1621569000000|2021-05-21 03:50:00|6513.9|6511.1|6513.3|6510.5|6514.8|6512|6512.3|6509.5|62
1621569300000|2021-05-21 03:55:00|6513.6|6510.8|6515.6|6512.8|6515.6|6512.8|6513.1|6510.3|120
1621569600000|2021-05-21 04:00:00|6515.1|6512.3|6515|6512.2|6520.4|6517.6|6513.7|6510.9|78
1621569900000|2021-05-21 04:05:00|6514.9|6512.1|6519.1|6516.3|6520|6517.2|6513.6|6510.8|85
1621570200000|2021-05-21 04:10:00|6519.2|6516.4|6523.6|6520.8|6524.7|6521.9|6518.6|6515.8|135
1621570500000|2021-05-21 04:15:00|6523.5|6520.7|6522.6|6519.8|6526.5|6523.7|6521.5|6518.7|105
1621570800000|2021-05-21 04:20:00|6523|6520.2|6525.6|6522.8|6526.1|6523.3|6522.4|6519.6|31
1621571100000|2021-05-21 04:25:00|6526|6523.2|6530.4|6527.6|6532.1|6529.3|6526|6523.2|79
1621571400000|2021-05-21 04:30:00|6530|6527.2|6525.5|6522.7|6530|6527.2|6525.1|6522.3|45
1621571700000|2021-05-21 04:35:00|6525.1|6522.3|6526.5|6523.7|6526.6|6523.8|6521.9|6519.1|58
1621572000000|2021-05-21 04:40:00|6526.6|6523.8|6526.6|6523.8|6531|6528.2|6525|6522.2|81
1621572300000|2021-05-21 04:45:00|6526.5|6523.7|6524|6521.2|6528.1|6524.2|6523|6520.2|203
1621572600000|2021-05-21 04:50:00|6524.1|6521.3|6518.5|6515.7|6524.5|6521.7|6514.9|6512.1|290
1621572900000|2021-05-21 04:55:00|6518.9|6516.1|6522.1|6519.3|6524.1|6521.3|6518|6515.2|276
1621573200000|2021-05-21 05:00:00|6522.5|6519.7|6523.6|6520.8|6525.1|6522.3|6520.7|6517.9|39
1621573500000|2021-05-21 05:05:00|6524|6521.2|6522.5|6519.7|6524|6521.2|6520.6|6517.8|15
1621573800000|2021-05-21 05:10:00|6522.1|6519.3|6528.5|6525.7|6528.6|6525.8|6522.1|6519.3|56
1621574100000|2021-05-21 05:15:00|6528.6|6525.8|6527.1|6524.3|6530|6527.2|6526.5|6523.7|84
1621574400000|2021-05-21 05:20:00|6527|6524.2|6526|6523.2|6529.5|6526.7|6526|6523.2|101
1621574700000|2021-05-21 05:25:00|6525.5|6522.7|6524.6|6521.8|6526.5|6523.7|6523.5|6520.7|23
1621575000000|2021-05-21 05:30:00|6524.5|6521.7|6517.5|6514.7|6530.4|6527.6|6516.7|6513.9|453
1621575300000|2021-05-21 05:35:00|6517.6|6514.8|6510|6507.2|6518.4|6515.6|6509.2|6506.4|498
1621575600000|2021-05-21 05:40:00|6509.5|6506.7|6510|6507.2|6512.5|6509.7|6508.5|6505.7|45
1621575900000|2021-05-21 05:45:00|6509.6|6506.8|6503|6500.2|6512.4|6509.6|6501|6498.2|330
1621576200000|2021-05-21 05:50:00|6503.4|6500.6|6505.1|6502.3|6508|6505.2|6500.6|6497.8|182
1621576500000|2021-05-21 05:55:00|6505|6502.2|6505.6|6502.8|6511|6508.2|6502.6|6499.8|160
1621576800000|2021-05-21 06:00:00|6506.1|6503.3|6509.1|6506.3|6511.6|6508.8|6506.1|6503.3|184
1621577100000|2021-05-21 06:05:00|6509.5|6506.7|6514.6|6511.8|6521|6518.2|6509.5|6506.7|335
1621577400000|2021-05-21 06:10:00|6515|6512.2|6512|6509.2|6516.1|6513.3|6507.5|6504.7|264
1621577700000|2021-05-21 06:15:00|6511.9|6509.1|6517.5|6514.7|6519.6|6516.8|6511.9|6509.1|216
1621578000000|2021-05-21 06:20:00|6517.1|6514.3|6518.9|6516.1|6521.5|6518.7|6508.6|6505.8|310
1621578300000|2021-05-21 06:25:00|6518.5|6515.7|6510.5|6507.7|6521|6518.2|6509.6|6506.8|436
1621578600000|2021-05-21 06:30:00|6511.1|6508.3|6514|6511.2|6516.5|6513.7|6504.6|6501.8|386
1621578900000|2021-05-21 06:35:00|6514.1|6511.3|6515.7|6512.9|6517.4|6514.6|6508|6505.2|400
1621579200000|2021-05-21 06:40:00|6516.1|6513.3|6513.2|6510.4|6517.7|6514.9|6510.8|6508|149
1621579500000|2021-05-21 06:45:00|6512.8|6510|6516.4|6513.6|6517.7|6514.9|6512.8|6510|229
1621579800000|2021-05-21 06:50:00|6517.2|6514.4|6508.8|6506|6518.8|6516|6507.4|6504.6|127
1621580100000|2021-05-21 06:55:00|6509.3|6506.5|6488.1|6485.3|6510.3|6507.5|6486.7|6483.9|1621
1621580400000|2021-05-21 07:00:00|6488.5|6485.7|6486.9|6484.1|6498.2|6495.4|6484.1|6481.3|1225
1621580700000|2021-05-21 07:05:00|6487|6484.2|6487.9|6485.1|6491|6488.2|6482.9|6480.1|677
1621581000000|2021-05-21 07:10:00|6488.1|6485.3|6491.9|6489.1|6491.9|6489.1|6482|6479.2|791
1621581300000|2021-05-21 07:15:00|6491.5|6488.7|6499.5|6496.7|6500.9|6498.1|6491.5|6488.7|369
1621581600000|2021-05-21 07:20:00|6499.6|6496.8|6508.7|6505.9|6511.1|6508.3|6497.9|6495.1|927
1621581900000|2021-05-21 07:25:00|6508|6505.2|6514.7|6511.9|6515.1|6512.3|6506|6503.2|767
1621582200000|2021-05-21 07:30:00|6515.1|6512.3|6502.5|6499.7|6515.6|6512.8|6501.1|6498.3|737
1621582500000|2021-05-21 07:35:00|6502.1|6499.3|6499.2|6496.4|6506.7|6503.9|6499.2|6496.4|460
1621582800000|2021-05-21 07:40:00|6499.6|6496.8|6492.2|6489.4|6499.6|6496.8|6486.1|6483.3|1145
1621583100000|2021-05-21 07:45:00|6491.9|6489.1|6485.3|6482.5|6492.7|6489.9|6483.5|6480.7|883
1621583400000|2021-05-21 07:50:00|6485.7|6482.9|6486.7|6483.9|6493.3|6490.5|6484.1|6481.3|1753
1621583700000|2021-05-21 07:55:00|6486.8|6484|6486.1|6483.3|6490.1|6487.3|6483.6|6480.8|1504
1621584000000|2021-05-21 08:00:00|6486.3|6483.5|6474.4|6471.6|6491.1|6488.3|6465.4|6462.6|2097
1621584300000|2021-05-21 08:05:00|6474|6471.2|6474.3|6471.5|6480.1|6477.3|6467.2|6464.4|2591
1621584600000|2021-05-21 08:10:00|6475.3|6472.5|6457.2|6454.4|6475.3|6472.5|6455.1|6452.3|2651
1621584900000|2021-05-21 08:15:00|6456.8|6454|6460.8|6458|6465.7|6462.9|6453.3|6450.5|1439
1621585200000|2021-05-21 08:20:00|6461.3|6458.5|6468.3|6465.5|6471.3|6468.5|6459.2|6456.4|1532
1621585500000|2021-05-21 08:25:00|6468.4|6465.6|6470.3|6467.5|6474.3|6471.5|6464.3|6461.5|2804
1621585800000|2021-05-21 08:30:00|6472.3|6469.5|6491.3|6488.5|6496.3|6493.5|6472.3|6469.5|4262
1621586100000|2021-05-21 08:35:00|6490.9|6488.1|6500.5|6497.7|6501.3|6498.5|6489.9|6487.1|1526
1621586400000|2021-05-21 08:40:00|6500|6497.2|6507.6|6504.8|6510.4|6507.6|6489.5|6486.7|2178
1621586700000|2021-05-21 08:45:00|6508|6505.2|6511.9|6509.1|6518.5|6515.7|6505.5|6502.7|2596
1621587000000|2021-05-21 08:50:00|6512|6509.2|6502.9|6500.1|6514.3|6511.5|6502.8|6500|955
1621587300000|2021-05-21 08:55:00|6503.4|6500.6|6515.3|6512.5|6515.4|6512.6|6501.5|6498.7|943
1621587600000|2021-05-21 09:00:00|6515.4|6512.6|6538.4|6535.6|6544.5|6541.7|6515.3|6512.5|4521
1621587900000|2021-05-21 09:05:00|6538.5|6535.7|6552.5|6549.7|6552.5|6549.7|6536|6533.2|3149
1621588200000|2021-05-21 09:10:00|6552.3|6549.5|6533.3|6530.5|6552.3|6549.5|6531.9|6527.4|2237
1621588500000|2021-05-21 09:15:00|6534.3|6531.5|6530.9|6528.1|6540.8|6538|6529.9|6527.1|825
1621588800000|2021-05-21 09:20:00|6530.8|6528|6532.4|6529.6|6535.3|6532.5|6529.9|6527.1|353
1621589100000|2021-05-21 09:25:00|6532.6|6529.8|6543.3|6540.5|6543.8|6541|6530|6527.2|496
1621589400000|2021-05-21 09:30:00|6542.8|6540|6525.9|6523.1|6542.8|6540|6524.9|6522.1|1634
1621589700000|2021-05-21 09:35:00|6526.4|6523.6|6538.9|6536.1|6540.9|6538.1|6523.3|6519.4|593
1621590000000|2021-05-21 09:40:00|6539.3|6536.5|6544.8|6542|6547.5|6544.7|6531.8|6529|677
1621590300000|2021-05-21 09:45:00|6544.3|6541.5|6542.3|6539.5|6546.9|6544.1|6539.3|6536.5|734
1621590600000|2021-05-21 09:50:00|6542.7|6539.9|6560.9|6558.1|6561.5|6558.7|6540.8|6538|1673
1621590900000|2021-05-21 09:55:00|6560.5|6557.7|6566|6563.2|6568.5|6565.7|6559|6556.2|791
1621591200000|2021-05-21 10:00:00|6566.5|6563.7|6560.9|6558.1|6570.9|6568.1|6560.3|6557.5|416
1621591500000|2021-05-21 10:05:00|6560.8|6558|6578.1|6575.3|6579.5|6576.7|6560.4|6557.6|1189
1621591800000|2021-05-21 10:10:00|6578.5|6575.7|6585|6582.2|6585.6|6582.8|6576.7|6573.9|956
1621592100000|2021-05-21 10:15:00|6585.1|6582.3|6598.2|6595.4|6598.7|6595.9|6581.2|6578.4|1221
1621592400000|2021-05-21 10:20:00|6598.1|6595.3|6599.2|6596.4|6602.9|6600.1|6596.9|6594.1|1075
1621592700000|2021-05-21 10:25:00|6598.9|6596.1|6580.1|6577.3|6598.9|6596.1|6579.6|6576.8|1988
1621593000000|2021-05-21 10:30:00|6580.5|6577.7|6590.6|6587.8|6593.7|6590.9|6575.7|6572.9|920
1621593300000|2021-05-21 10:35:00|6590.5|6587.7|6583.3|6580.5|6593.6|6590.8|6580.3|6577.5|753
1621593600000|2021-05-21 10:40:00|6583.7|6580.9|6575.7|6572.9|6584.1|6581.3|6574.7|6571.9|427
1621593900000|2021-05-21 10:45:00|6575.6|6572.8|6581.2|6578.4|6583.7|6580.9|6573.6|6570.8|304
1621594200000|2021-05-21 10:50:00|6581.3|6578.5|6588.7|6585.9|6588.8|6586|6577.2|6574.4|1034
1621594500000|2021-05-21 10:55:00|6588.3|6585.5|6581.8|6579|6589.3|6586.5|6576.2|6573.4|303
1621594800000|2021-05-21 11:00:00|6581.9|6579.1|6591.4|6588.6|6592.4|6589.6|6581.9|6579.1|402
1621595100000|2021-05-21 11:05:00|6591.3|6588.5|6587.7|6584.9|6591.9|6589.1|6582.7|6579.9|994
1621595400000|2021-05-21 11:10:00|6587.3|6584.5|6582.7|6579.9|6591.3|6588.5|6581.1|6578.3|404
1621595700000|2021-05-21 11:15:00|6583.1|6580.3|6579.7|6576.9|6589.2|6586.4|6579.7|6576.9|343
1621596000000|2021-05-21 11:20:00|6580.1|6577.3|6580.7|6577.9|6582.1|6579.3|6573.5|6570.7|546
1621596300000|2021-05-21 11:25:00|6581.1|6578.3|6583|6580.2|6585.6|6582.8|6577.6|6574.8|554
1621596600000|2021-05-21 11:30:00|6582|6579.2|6581.7|6578.9|6589.2|6586.4|6580.5|6577.7|526
1621596900000|2021-05-21 11:35:00|6582.1|6579.3|6584.1|6581.3|6584.1|6581.3|6576.1|6573.3|382
1621597200000|2021-05-21 11:40:00|6584.5|6581.7|6608.3|6605.5|6610.3|6607.5|6584.1|6581.3|770
1621597500000|2021-05-21 11:45:00|6607.7|6604.9|6609.3|6606.5|6616|6613.2|6605.8|6603|2004
1621597800000|2021-05-21 11:50:00|6609.2|6606.4|6617.4|6614.6|6619.5|6616.7|6605.8|6603|786
1621598100000|2021-05-21 11:55:00|6617.3|6614.5|6610.3|6607.5|6617.4|6614.6|6609.9|6607.1|266
1621598400000|2021-05-21 12:00:00|6610.9|6608.1|6604.7|6601.9|6610.9|6608.1|6595.8|6593|1070
1621598700000|2021-05-21 12:05:00|6604.8|6602|6613.2|6610.4|6616.9|6614.1|6604.8|6602|404
1621599000000|2021-05-21 12:10:00|6612.7|6609.9|6616.7|6613.9|6618.7|6615.9|6611.7|6608.9|569
1621599300000|2021-05-21 12:15:00|6616.8|6614|6604.5|6601.7|6616.8|6614|6604.5|6601.7|1663
1621599600000|2021-05-21 12:20:00|6604.7|6601.9|6605.9|6603.1|6610.5|6607.7|6603.5|6600.7|918
1621599900000|2021-05-21 12:25:00|6605.5|6602.7|6599.6|6596.8|6609.7|6606.9|6599.5|6596.7|331
1621600200000|2021-05-21 12:30:00|6599.7|6596.9|6592.5|6589.7|6600.1|6597.3|6591.5|6588.7|427
1621600500000|2021-05-21 12:35:00|6593.5|6590.7|6592.4|6589.6|6594.5|6591.7|6586.9|6584.1|2102
1621600800000|2021-05-21 12:40:00|6592.3|6589.5|6593.5|6590.7|6593.5|6590.7|6587.8|6585|306
1621601100000|2021-05-21 12:45:00|6593.9|6591.1|6600.8|6598|6602.9|6600.1|6592.3|6589.5|522
1621601400000|2021-05-21 12:50:00|6601.3|6598.5|6611.1|6608.3|6613.5|6610.7|6601.3|6598.5|836
1621601700000|2021-05-21 12:55:00|6611.6|6608.8|6605.9|6603.1|6616.6|6613.8|6604.4|6601.6|462
1621602000000|2021-05-21 13:00:00|6607.3|6604.5|6618.4|6615.6|6627.5|6624.7|6593|6590.2|4192
1621602300000|2021-05-21 13:05:00|6618.3|6615.5|6621|6618.2|6624.5|6621.7|6609.3|6606.5|1795
1621602600000|2021-05-21 13:10:00|6620.9|6618.1|6631.9|6629.1|6640.1|6636.7|6620.5|6617.7|1927
1621602900000|2021-05-21 13:15:00|6632|6629.2|6625.9|6623.1|6635.6|6632.8|6620.5|6617.7|883
1621603200000|2021-05-21 13:20:00|6626|6623.2|6623|6620.2|6631.5|6628.7|6621.4|6618.6|905
1621603500000|2021-05-21 13:25:00|6622.9|6620.1|6646.4|6643.6|6649.5|6646.7|6622.9|6620.1|1143
1621603800000|2021-05-21 13:30:00|6647.3|6644.5|6630.5|6627.7|6647.4|6644.6|6628.4|6625.6|1801
1621604100000|2021-05-21 13:35:00|6629.2|6626.4|6648.9|6646.1|6650|6647.2|6627|6624.2|1596
1621604400000|2021-05-21 13:40:00|6648.5|6645.7|6644.1|6641.3|6654.4|6651.6|6640.9|6638.1|1225
1621604700000|2021-05-21 13:45:00|6644.5|6641.7|6635.3|6632.5|6645.1|6642.3|6627.9|6625.1|2308
1621605000000|2021-05-21 13:50:00|6634.4|6631.6|6634.2|6631.4|6643.8|6641|6630.3|6627.5|1058
1621605300000|2021-05-21 13:55:00|6633.8|6631|6644.7|6641.9|6649.2|6646.4|6632.4|6629.6|1507
1621605600000|2021-05-21 14:00:00|6644.2|6641.4|6648.8|6646|6664.2|6661.4|6640.4|6637.6|1819
1621605900000|2021-05-21 14:05:00|6648.2|6645.4|6646.4|6643.6|6648.8|6646|6635.2|6632.4|1764
1621606200000|2021-05-21 14:10:00|6646.5|6643.7|6641.6|6638.8|6649|6646.2|6640.4|6637.6|967
1621606500000|2021-05-21 14:15:00|6642.4|6639.6|6631.8|6629|6644.5|6641.7|6629.9|6627.1|1841
1621606800000|2021-05-21 14:20:00|6631.4|6628.6|6638.2|6635.4|6640.2|6637.4|6628|6625.2|2264
1621607100000|2021-05-21 14:25:00|6638.6|6635.8|6646.8|6644|6648.4|6645.6|6628.6|6625.8|1853
1621607400000|2021-05-21 14:30:00|6647.2|6644.4|6662.8|6660|6666.4|6661.6|6646.8|6644|1146
1621607700000|2021-05-21 14:35:00|6663.2|6660.4|6639.9|6637.1|6663.3|6660.5|6632.2|6629.4|1991
1621608000000|2021-05-21 14:40:00|6639.8|6637|6631.4|6628.6|6641.4|6638.6|6629.2|6626.4|1409
1621608300000|2021-05-21 14:45:00|6630.2|6627.4|6644.3|6641.5|6645.3|6642.5|6628.6|6625.8|1155
1621608600000|2021-05-21 14:50:00|6644.7|6641.9|6641.1|6638.3|6652.2|6649.4|6638.2|6635.4|1082
1621608900000|2021-05-21 14:55:00|6641.2|6638.4|6645.4|6642.6|6650.2|6647.4|6636.2|6633.4|935
1621609200000|2021-05-21 15:00:00|6645.8|6643|6658.7|6655.9|6664.9|6662.1|6644.3|6641.5|2355
1621609500000|2021-05-21 15:05:00|6658.3|6655.5|6650.7|6647.9|6659.9|6657.1|6647.2|6644.4|2206
1621609800000|2021-05-21 15:10:00|6651.2|6648.4|6654.6|6651.8|6657.8|6655|6650.6|6647.8|1704
1621610100000|2021-05-21 15:15:00|6654.7|6651.9|6656.8|6654|6656.8|6654|6646.6|6643.8|3267
1621610400000|2021-05-21 15:20:00|6657.6|6654.8|6662.6|6659.8|6664.6|6661.8|6653.2|6650.4|991
1621610700000|2021-05-21 15:25:00|6662.2|6659.4|6661.6|6658.8|6667.6|6664.8|6652.6|6649.8|4295
1621611000000|2021-05-21 15:30:00|6662|6659.2|6663.8|6661|6664.6|6661.8|6656.4|6653.6|3923
1621611300000|2021-05-21 15:35:00|6664.2|6661.4|6674.6|6671.8|6685.2|6682.4|6664.2|6661.4|2798
1621611600000|2021-05-21 15:40:00|6674.2|6671.4|6674.6|6671.8|6680.8|6678|6673.6|6670.8|1799
1621611900000|2021-05-21 15:45:00|6674.7|6671.9|6681.8|6679|6683.9|6681.1|6672.6|6669.8|2168
1621612200000|2021-05-21 15:50:00|6680.9|6678.1|6679.8|6677|6682.7|6679.9|6675.6|6672.8|752
1621612500000|2021-05-21 15:55:00|6680.2|6677.4|6676.3|6673.5|6681.7|6678.9|6672|6669.2|780
1621612800000|2021-05-21 16:00:00|6676.6|6673.8|6681.8|6679|6685.6|6682.8|6674.3|6671.5|541
1621613100000|2021-05-21 16:05:00|6681.9|6679.1|6664.2|6661.4|6686.8|6684|6663.8|6659.7|2412
1621613400000|2021-05-21 16:10:00|6664.4|6661.6|6669.4|6666.6|6674.9|6672.1|6664.4|6661.6|1179
1621613700000|2021-05-21 16:15:00|6669.8|6667|6668.6|6665.8|6672.8|6670|6664.7|6661.9|2393
1621614000000|2021-05-21 16:20:00|6667.8|6665|6659.5|6656.7|6671.1|6668.3|6659.5|6656.7|1187
1621614300000|2021-05-21 16:25:00|6659.3|6656.5|6658.4|6655.6|6665|6662.2|6658.4|6655.6|887
1621614600000|2021-05-21 16:30:00|6658.6|6655.8|6662|6659.2|6663.5|6660.7|6658.6|6655.8|423
1621614900000|2021-05-21 16:35:00|6662.4|6659.6|6640.4|6637.6|6663.4|6660.6|6638.4|6635.6|1229
1621615200000|2021-05-21 16:40:00|6641.2|6638.4|6652|6649.2|6652.6|6649.8|6639.5|6636.7|1618
1621615500000|2021-05-21 16:45:00|6652.5|6649.7|6638|6635.2|6653.6|6650.8|6635.5|6632.7|625
1621615800000|2021-05-21 16:50:00|6638.1|6635.3|6636.6|6633.8|6639.6|6636.8|6632.6|6629.8|510
1621616100000|2021-05-21 16:55:00|6637.5|6634.7|6638.4|6635.6|6644|6641.2|6634.6|6631.8|651
1621616400000|2021-05-21 17:00:00|6638.9|6636.1|6639.5|6636.7|6641.6|6638.8|6632.6|6629.8|679
1621616700000|2021-05-21 17:05:00|6639|6636.2|6651.1|6648.3|6655.3|6652.5|6633.6|6630.8|2181
1621617000000|2021-05-21 17:10:00|6650.7|6647.9|6645.3|6642.5|6652.1|6649.3|6643.8|6641|447
1621617300000|2021-05-21 17:15:00|6645.8|6643|6642.2|6639.4|6651.8|6649|6639.7|6636.9|1016
1621617600000|2021-05-21 17:20:00|6642.7|6639.9|6646.2|6643.4|6651.7|6648.9|6640.6|6637.8|458
1621617900000|2021-05-21 17:25:00|6645.8|6643|6640.1|6637.3|6648.7|6645.9|6637.8|6635|412
1621618200000|2021-05-21 17:30:00|6640.2|6637.4|6645.1|6642.3|6645.6|6642.8|6636.5|6633.7|687
1621618500000|2021-05-21 17:35:00|6645.6|6642.8|6645.5|6642.7|6649.4|6646.6|6639|6636.2|667
1621618800000|2021-05-21 17:40:00|6645.9|6643.1|6641.4|6638.6|6648.9|6646.1|6640.1|6637.3|872
1621619100000|2021-05-21 17:45:00|6642.2|6639.4|6654.1|6651.3|6655|6652.2|6640.4|6637.6|889
1621619400000|2021-05-21 17:50:00|6654.6|6651.8|6659.5|6656.7|6664.4|6661.6|6653|6650.2|730
1621619700000|2021-05-21 17:55:00|6659.6|6656.8|6656.5|6653.7|6660.1|6657.3|6652|6649.2|487
1621620000000|2021-05-21 18:00:00|6656.6|6653.8|6654.6|6651.8|6657.6|6654.8|6648.5|6645.7|350
1621620300000|2021-05-21 18:05:00|6654.5|6651.7|6652.6|6649.8|6658.6|6655.8|6650.4|6647.6|1171
1621620600000|2021-05-21 18:10:00|6653|6650.2|6651.2|6648.4|6653.5|6650.7|6645|6642.2|772
1621620900000|2021-05-21 18:15:00|6651.6|6648.8|6638.4|6635.6|6652|6649.2|6636|6633.2|680
1621621200000|2021-05-21 18:20:00|6638|6635.2|6636.9|6634.1|6641|6638.2|6631.9|6629.1|1105
1621621500000|2021-05-21 18:25:00|6636.5|6633.7|6638.8|6636|6641.4|6638.6|6630.6|6627.8|9958
1621621800000|2021-05-21 18:30:00|6638.6|6635.8|6650.6|6647.8|6650.6|6647.8|6632.8|6630|1989
1621622100000|2021-05-21 18:35:00|6650|6647.2|6651.1|6648.3|6652.6|6649.8|6648.2|6645.4|713
1621622400000|2021-05-21 18:40:00|6650.6|6647.8|6648.6|6645.8|6650.6|6647.8|6645.5|6642.7|1204
1621622700000|2021-05-21 18:45:00|6649.6|6646.8|6647.9|6645.1|6652.2|6649.4|6647.5|6644.7|289
1621623000000|2021-05-21 18:50:00|6647.4|6644.6|6652.9|6650.1|6655.4|6652.6|6644.9|6642.1|445
1621623300000|2021-05-21 18:55:00|6653|6650.2|6649.9|6647.1|6655.5|6652.7|6648.9|6646.1|409
1621623600000|2021-05-21 19:00:00|6649.4|6646.6|6641.3|6638.5|6649.4|6646.6|6639.1|6636.3|1812
1621623900000|2021-05-21 19:05:00|6641.7|6638.9|6639.7|6636.9|6644.2|6641.4|6637.7|6634.9|1330
1621624200000|2021-05-21 19:10:00|6639.2|6636.4|6642.9|6640.1|6646.2|6643.4|6638.8|6636|432
1621624500000|2021-05-21 19:15:00|6643.3|6640.5|6644.2|6641.4|6646.2|6643.4|6641.2|6638.4|718
1621624800000|2021-05-21 19:20:00|6643.8|6641|6647.8|6645|6649.8|6647|6643.8|6641|96
1621625100000|2021-05-21 19:25:00|6649.8|6647|6647.9|6645.1|6650.4|6647.6|6646.7|6643.9|132
1621625400000|2021-05-21 19:30:00|6648.3|6645.5|6658.2|6655.4|6658.2|6655.4|6646.7|6643.9|135
1621625700000|2021-05-21 19:35:00|6657.8|6655|6657.2|6654.4|6660.2|6657.4|6656.3|6653.5|105
1621626000000|2021-05-21 19:40:00|6656.7|6653.9|6659.3|6656.5|6660.2|6657.4|6656.3|6653.5|116
1621626300000|2021-05-21 19:45:00|6659.8|6657|6666.7|6663.9|6666.8|6664|6659.2|6656.4|232
1621626600000|2021-05-21 19:50:00|6665.8|6663|6665.8|6663|6668.8|6666|6664.9|6662.1|333
1621626900000|2021-05-21 19:55:00|6666.6|6663.8|6663.8|6661|6667.4|6664.6|6660.4|6657.6|226
1621627200000|2021-05-21 20:00:00|6664.2|6661.4|6667.9|6665.1|6669.4|6666.6|6662.4|6659.6|269
1621627500000|2021-05-21 20:05:00|6668.3|6665.5|6667.8|6665|6668.4|6665.6|6664.4|6661.6|209
1621627800000|2021-05-21 20:10:00|6667.4|6664.6|6664.8|6662|6667.4|6664.6|6664.4|6661.6|108
1621628100000|2021-05-21 20:15:00|6663.8|6661|6664.8|6662|6665.8|6663|6663.7|6660.9|66
1621628400000|2021-05-21 20:20:00|6664.7|6661.9|6661.8|6659|6664.7|6661.9|6661.2|6658.4|75
1621628700000|2021-05-21 20:25:00|6661.6|6658.8|6661.2|6658.4|6661.9|6659.1|6659.8|6657|91
1621629000000|2021-05-21 20:30:00|6661.6|6658.8|6659.7|6656.9|6661.7|6658.9|6657.7|6654.9|60
1621629300000|2021-05-21 20:35:00|6659.2|6656.4|6663.2|6660.4|6663.2|6660.4|6659.2|6656.4|45
1621629600000|2021-05-21 20:40:00|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6662.4|6659.6|235
1621629900000|2021-05-21 20:45:00|6664|6661.2|6663.1|6660.3|6667.6|6664.8|6662.2|6659.4|130
1621630200000|2021-05-21 20:50:00|6663.2|6660.4|6669.7|6666.9|6672.7|6668.2|6663.2|6660.4|61
1621630500000|2021-05-21 20:55:00|6669.6|6666.8|6667.2|6657.2|6674.7|6669.7|6662.3|6655.7|129
1621807200000|2021-05-23 22:00:00|6665.2|6655.2|6651.2|6641.2|6665.2|6655.8|6645.6|6638.9|188
1621807500000|2021-05-23 22:05:00|6648.2|6644.2|6647.2|6643.2|6659.3|6653.3|6642.6|6636.2|52
1621807800000|2021-05-23 22:10:00|6646.7|6642.7|6653.7|6643.7|6654.2|6645.6|6643.1|6638|54
1621808100000|2021-05-23 22:15:00|6653.2|6643.2|6653.1|6650.3|6657.7|6651.4|6648.7|6642.2|8
1621808400000|2021-05-23 22:20:00|6653.7|6649.7|6654.6|6651.8|6657.7|6651.8|6653.1|6647.2|101
1621808700000|2021-05-23 22:25:00|6654.7|6650.7|6656.2|6652.2|6656.7|6653.8|6651.6|6645.2|9
1621809000000|2021-05-23 22:30:00|6656.1|6653.3|6653.2|6643.2|6656.7|6653.4|6648.6|6642.3|7
1621809300000|2021-05-23 22:35:00|6652.8|6642.8|6653.7|6643.7|6656.6|6650.3|6650.1|6642.8|10
1621809600000|2021-05-23 22:40:00|6654.7|6644.7|6649.7|6645.7|6654.8|6649.3|6649.2|6644.7|9
1621809900000|2021-05-23 22:45:00|6649.6|6646.8|6652.2|6642.2|6653.6|6647.8|6648.2|6642.2|8
1621810200000|2021-05-23 22:50:00|6648|6645.2|6648.2|6645.4|6649.3|6645.8|6646.6|6643.3|5
1621810500000|2021-05-23 22:55:00|6648.7|6644.7|6653.3|6649.3|6654.3|6650.3|6648.3|6644.3|180
1621810800000|2021-05-23 23:00:00|6652.7|6649.9|6653.8|6649.8|6656.3|6652.4|6652.7|6649.3|5
1621811100000|2021-05-23 23:05:00|6654.3|6650.3|6655.4|6651.4|6657.3|6653.9|6653.7|6650.3|13
1621811400000|2021-05-23 23:10:00|6656.3|6652.3|6656.3|6652.3|6656.3|6653.4|6654.7|6651.4|5
1621811700000|2021-05-23 23:15:00|6655.7|6652.9|6655.8|6651.8|6657.3|6654.4|6654.7|6651.4|0
1621812000000|2021-05-23 23:20:00|6654.7|6651.9|6654.7|6651.9|6655.8|6652.4|6654.7|6651.3|0
1621812300000|2021-05-23 23:25:00|6655.2|6652.4|6654.7|6651.9|6655.8|6652.4|6654.7|6651.8|0
1621812600000|2021-05-23 23:30:00|6654.3|6651.5|6651.4|6647.4|6654.8|6651.5|6651.3|6647.4|3
1621812900000|2021-05-23 23:35:00|6650.8|6648|6653.1|6650.3|6653.7|6650.9|6650.8|6648|1
1621813200000|2021-05-23 23:40:00|6652.7|6649.9|6648.7|6645.9|6653.7|6650.9|6648.7|6645.9|3
1621813500000|2021-05-23 23:45:00|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6645.6|6642.4|21
1621813800000|2021-05-23 23:50:00|6648.1|6645.3|6645.7|6642.9|6649.1|6646.3|6645.3|6642.5|1
1621814100000|2021-05-23 23:55:00|6645.6|6642.8|6641.7|6638.9|6649.1|6646.3|6641.7|6638.9|12
1621814400000|2021-05-24 00:00:00|6642.1|6639.3|6647.2|6643.2|6655.2|6652.3|6640.7|6637.9|122
1621814700000|2021-05-24 00:05:00|6646.1|6643.3|6659.1|6656.3|6659.1|6656.3|6646.1|6643.3|66
1621815000000|2021-05-24 00:10:00|6660.2|6656.2|6662.7|6659.9|6662.8|6659.9|6659.1|6656.2|24
1621815300000|2021-05-24 00:15:00|6662.2|6659.4|6667.1|6664.3|6667.8|6664.9|6662.2|6659.4|33
1621815600000|2021-05-24 00:20:00|6666.7|6663.9|6667.2|6664.4|6671.2|6668.4|6666.7|6663.9|43
1621815900000|2021-05-24 00:25:00|6666.7|6663.9|6668.7|6665.9|6668.7|6665.9|6664.7|6661.9|12
1621816200000|2021-05-24 00:30:00|6669.2|6666.4|6669.2|6666.4|6671.2|6668.4|6667.7|6664.3|77
1621816500000|2021-05-24 00:35:00|6669.1|6666.3|6665.7|6662.9|6669.2|6666.4|6664.7|6661.3|12
1621816800000|2021-05-24 00:40:00|6666.2|6663.4|6664.2|6661.4|6668.7|6665.9|6664.2|6661.4|316
1621817100000|2021-05-24 00:45:00|6664.7|6661.9|6666.7|6663.9|6668.8|6664.4|6664.7|6658.8|60
1621817400000|2021-05-24 00:50:00|6667.2|6664.4|6668.7|6665.9|6669.2|6666.4|6664.6|6661.8|31
1621817700000|2021-05-24 00:55:00|6669.1|6666.3|6666.1|6663.3|6669.1|6666.3|6665.1|6662.3|22
1621818000000|2021-05-24 01:00:00|6665.1|6662.3|6666.1|6663.3|6684.2|6681.4|6661.1|6658.3|308
1621818300000|2021-05-24 01:05:00|6666.2|6663.4|6664.2|6661.4|6667.7|6664.9|6653.2|6650.4|158
1621818600000|2021-05-24 01:10:00|6664.7|6661.9|6677.2|6674.4|6680.2|6677.4|6664.1|6661.3|69
1621818900000|2021-05-24 01:15:00|6676.2|6673.4|6678.2|6675.4|6679.2|6676.4|6667.6|6664.8|159
1621819200000|2021-05-24 01:20:00|6678.1|6675.3|6656.2|6653.4|6678.1|6675.3|6653.1|6650.3|196
1621819500000|2021-05-24 01:25:00|6655.7|6652.9|6661.1|6658.3|6662.7|6659.9|6650.7|6647.9|87
1621819800000|2021-05-24 01:30:00|6661.2|6658.4|6670.7|6667.9|6673.2|6670.4|6659.7|6656.8|202
1621820100000|2021-05-24 01:35:00|6668.7|6665.9|6679.6|6676.8|6682.6|6679.8|6668.7|6665.9|778
1621820400000|2021-05-24 01:40:00|6679.2|6676.4|6677.7|6674.9|6685.6|6682.8|6669.7|6666.9|226
1621820700000|2021-05-24 01:45:00|6678.7|6675.9|6689.8|6687|6694.2|6691.4|6676.1|6669.4|243
1621821000000|2021-05-24 01:50:00|6690.3|6687.5|6693.7|6690.9|6693.7|6690.9|6687.8|6685|144
1621821300000|2021-05-24 01:55:00|6693.6|6690.8|6692.7|6689.9|6694.6|6691.8|6686.8|6684|287
1621821600000|2021-05-24 02:00:00|6693.2|6690.4|6685.1|6682.3|6694.2|6691.4|6680.1|6677.3|160
1621821900000|2021-05-24 02:05:00|6684.2|6681.4|6688.2|6685.4|6693.2|6690.4|6684.2|6681.4|59
1621822200000|2021-05-24 02:10:00|6688.1|6685.3|6688.7|6685.9|6690.2|6687.4|6682.7|6679.9|49
1621822500000|2021-05-24 02:15:00|6687.7|6684.9|6690.2|6687.4|6691.7|6688.9|6685.7|6682.9|60
1621822800000|2021-05-24 02:20:00|6690.1|6687.3|6693.7|6690.9|6694.2|6691.4|6689.2|6686.4|235
1621823100000|2021-05-24 02:25:00|6693.2|6690.4|6690.3|6687.5|6695.8|6693|6689.2|6686.4|140
1621823400000|2021-05-24 02:30:00|6690.7|6687.9|6698.8|6696|6701.3|6698.5|6690.3|6687.5|244
1621823700000|2021-05-24 02:35:00|6699.2|6696.4|6696.2|6693.4|6701.8|6699|6692.8|6690|113
1621824000000|2021-05-24 02:40:00|6695.7|6692.9|6692.3|6689.5|6697.2|6694.4|6687.8|6684.4|111
1621824300000|2021-05-24 02:45:00|6692.8|6690|6693.2|6690.4|6700.3|6697.5|6692.8|6690|38
1621824600000|2021-05-24 02:50:00|6692.7|6689.9|6694.7|6691.9|6695.3|6692.5|6690.2|6687.4|164
1621824900000|2021-05-24 02:55:00|6694.8|6692|6696.8|6694|6697.8|6695|6691.7|6688.9|184
1621825200000|2021-05-24 03:00:00|6697.2|6694.4|6700.2|6697.4|6703.8|6699|6695.3|6692.5|156
1621825500000|2021-05-24 03:05:00|6700.3|6697.5|6691.7|6688.9|6700.3|6697.5|6691.2|6688.4|155
1621825800000|2021-05-24 03:10:00|6691.2|6688.4|6697.8|6695|6698.3|6695.5|6691.2|6688.4|129
1621826100000|2021-05-24 03:15:00|6698.3|6695.5|6697.8|6695|6700.7|6697.9|6695.3|6692.5|104
1621826400000|2021-05-24 03:20:00|6698.2|6695.4|6695.3|6692.5|6702.3|6699.5|6694.3|6691.5|78
1621826700000|2021-05-24 03:25:00|6696.2|6693.4|6695.8|6693|6696.8|6694|6693.8|6691|340
1621827000000|2021-05-24 03:30:00|6695.3|6692.5|6688.8|6686|6697.3|6694.5|6687.8|6685|23
1621827300000|2021-05-24 03:35:00|6689.2|6686.4|6686.3|6683.5|6689.8|6687|6686.3|6682.9|161
1621827600000|2021-05-24 03:40:00|6685.8|6683|6686.3|6683.5|6686.8|6684|6684.8|6682|13
1621827900000|2021-05-24 03:45:00|6686.2|6683.4|6681.8|6679|6686.8|6684|6681.8|6679|169
1621828200000|2021-05-24 03:50:00|6682.3|6679.5|6684.3|6681.5|6684.8|6682|6682.3|6679.5|137
1621828500000|2021-05-24 03:55:00|6684.4|6681.6|6681.3|6678.5|6686.2|6683.4|6678.8|6676|74
1621828800000|2021-05-24 04:00:00|6680.8|6678|6682.2|6679.4|6682.3|6679.5|6680.3|6677.5|18
1621829100000|2021-05-24 04:05:00|6682.3|6679.5|6682.3|6679.5|6683.8|6681|6681.7|6678.9|13
1621829400000|2021-05-24 04:10:00|6682.2|6679.4|6680.2|6677.4|6683.3|6680.5|6679.2|6676.4|16
1621829700000|2021-05-24 04:15:00|6679.7|6676.9|6675.3|6672.5|6679.7|6676.9|6674.2|6671.4|27
1621830000000|2021-05-24 04:20:00|6675.2|6672.4|6674.7|6671.9|6676.2|6673.4|6674.2|6671.4|13
1621830300000|2021-05-24 04:25:00|6674.2|6671.4|6673.7|6670.9|6676.2|6673.4|6673.7|6670.9|10
1621830600000|2021-05-24 04:30:00|6674.2|6671.4|6671.7|6668.9|6676.2|6673.4|6668.2|6665.4|207
1621830900000|2021-05-24 04:35:00|6671.2|6668.4|6673.2|6670.4|6673.6|6670.8|6669.7|6666.9|37
1621831200000|2021-05-24 04:40:00|6672.7|6669.9|6673.2|6670.4|6675.7|6672.9|6672.7|6669.9|12
1621831500000|2021-05-24 04:45:00|6672.8|6670|6672.7|6669.9|6673.2|6670.4|6671.2|6668.4|10
1621831800000|2021-05-24 04:50:00|6673.7|6670.9|6675.1|6672.3|6677.3|6674.5|6672.8|6670|44
1621832100000|2021-05-24 04:55:00|6675.2|6672.4|6675.2|6672.4|6675.7|6672.9|6674.1|6671.3|10
1621832400000|2021-05-24 05:00:00|6675.1|6672.3|6677.7|6674.9|6679.2|6676.4|6674.7|6671.9|11
1621832700000|2021-05-24 05:05:00|6677.2|6674.4|6677.3|6674.5|6679.8|6677|6674.8|6672|31
1621833000000|2021-05-24 05:10:00|6677.7|6674.9|6677.7|6674.9|6680.2|6677.4|6677.2|6674.4|22
1621833300000|2021-05-24 05:15:00|6678.2|6675.4|6675.2|6672.4|6678.7|6675.9|6674.2|6671.4|35
1621833600000|2021-05-24 05:20:00|6675.6|6672.8|6677.1|6674.3|6677.1|6674.3|6674.6|6671.8|3
1621833900000|2021-05-24 05:25:00|6677.2|6674.4|6682.7|6679.9|6686.2|6683.4|6676.2|6673.4|282
1621834200000|2021-05-24 05:30:00|6682.8|6680|6686.7|6683.9|6692.3|6689.5|6682.7|6679.9|235
1621834500000|2021-05-24 05:35:00|6686.2|6683.4|6693.7|6690.9|6694.7|6691.9|6682.7|6679.9|281
1621834800000|2021-05-24 05:40:00|6693.2|6690.4|6682.3|6679.5|6696.7|6693.9|6681.7|6678.9|124
1621835100000|2021-05-24 05:45:00|6682.7|6679.9|6682.3|6679.5|6687.2|6684.4|6677.6|6674.8|429
1621835400000|2021-05-24 05:50:00|6682.8|6680|6686.3|6683.5|6688.6|6685.8|6682.7|6679.9|844
1621835700000|2021-05-24 05:55:00|6686.8|6684|6688.8|6686|6690.7|6687.9|6685.2|6682.4|44
1621836000000|2021-05-24 06:00:00|6689.2|6686.4|6680.2|6677.4|6689.2|6686.4|6680.2|6677.4|190
1621836300000|2021-05-24 06:05:00|6680.1|6677.3|6679.7|6676.9|6681.7|6678.9|6675.2|6672.4|82
1621836600000|2021-05-24 06:10:00|6680.2|6677.4|6689.7|6686.9|6690.2|6687.4|6680.2|6677.4|45
1621836900000|2021-05-24 06:15:00|6689.2|6686.4|6687.2|6684.4|6691.2|6688.4|6686.2|6683.4|30
1621837200000|2021-05-24 06:20:00|6688.1|6685.3|6685.7|6682.9|6691.2|6688.4|6685.2|6682.4|66
1621837500000|2021-05-24 06:25:00|6685.3|6682.5|6693.7|6690.9|6694.2|6691.4|6684.2|6681.4|50
1621837800000|2021-05-24 06:30:00|6693.8|6691|6712.2|6709.4|6713.2|6710.4|6693.8|6691|443
1621838100000|2021-05-24 06:35:00|6712.3|6709.5|6712.7|6709.9|6715.7|6712.9|6709.2|6706.4|497
1621838400000|2021-05-24 06:40:00|6712.3|6709.5|6709.2|6706.4|6713.2|6710.4|6704.2|6701.4|243
1621838700000|2021-05-24 06:45:00|6708.8|6706|6709.7|6706.9|6711.8|6709|6705.2|6702.4|146
1621839000000|2021-05-24 06:50:00|6709.3|6706.5|6709.2|6706.4|6712.6|6709.8|6707.3|6704.5|145
1621839300000|2021-05-24 06:55:00|6709.3|6706.5|6706.3|6703.5|6709.8|6707|6702.8|6700|522
1621839600000|2021-05-24 07:00:00|6706.9|6704.1|6714.3|6711.5|6715.9|6713.1|6700.8|6698|421
1621839900000|2021-05-24 07:05:00|6714.4|6711.6|6702.9|6700.1|6722.4|6716|6701.3|6698.5|705
1621840200000|2021-05-24 07:10:00|6703.3|6700.5|6703.3|6700.5|6711.9|6709.1|6702.8|6700|1012
1621840500000|2021-05-24 07:15:00|6703.4|6700.6|6715.8|6713|6717.9|6715.1|6702.3|6699.5|248
1621840800000|2021-05-24 07:20:00|6714.9|6712.1|6708.8|6706|6716.3|6713.5|6704.8|6702|728
1621841100000|2021-05-24 07:25:00|6707.9|6705.1|6711.3|6708.5|6712.4|6709.6|6704.3|6701.5|378
1621841400000|2021-05-24 07:30:00|6711.4|6708.6|6725.4|6722.6|6727|6724.2|6711.4|6708.6|1710
1621841700000|2021-05-24 07:35:00|6725.5|6722.7|6725.9|6723.1|6736.5|6733.7|6720|6717.2|1628
1621842000000|2021-05-24 07:40:00|6725.8|6723|6730.9|6728.1|6732.9|6730.1|6724.9|6722.1|256
1621842300000|2021-05-24 07:45:00|6730.5|6727.7|6734.5|6731.7|6738.4|6735.6|6728.5|6725.7|1070
1621842600000|2021-05-24 07:50:00|6734.4|6731.6|6737.5|6734.7|6738.5|6735.7|6731|6728.2|554
1621842900000|2021-05-24 07:55:00|6737.9|6735.1|6735|6732.2|6738.9|6736.1|6733.4|6730.6|281
1621843200000|2021-05-24 08:00:00|6734.9|6732.1|6737.5|6734.7|6740.9|6738.1|6730.9|6728.1|910
1621843500000|2021-05-24 08:05:00|6738|6735.2|6733|6730.2|6746|6743.2|6725.5|6722.7|1310
1621843800000|2021-05-24 08:10:00|6733.5|6730.7|6736.5|6733.7|6745|6742.2|6732.5|6729.7|935
1621844100000|2021-05-24 08:15:00|6736.6|6733.8|6726.9|6724.1|6738|6735.2|6723.9|6721.1|940
1621844400000|2021-05-24 08:20:00|6727.4|6724.6|6742.1|6739.3|6742.6|6739.8|6724|6721.2|1381
1621844700000|2021-05-24 08:25:00|6742.5|6739.7|6761|6758.2|6761.5|6758.7|6738.9|6736.1|4590
1621845000000|2021-05-24 08:30:00|6761.9|6759.1|6753.1|6750.3|6762|6759.2|6746.4|6743.6|5267
1621845300000|2021-05-24 08:35:00|6753.5|6750.7|6757.6|6754.8|6762.1|6759.3|6753|6750.2|691
1621845600000|2021-05-24 08:40:00|6758|6755.2|6758.6|6755.8|6760.6|6757.8|6755|6752.2|474
1621845900000|2021-05-24 08:45:00|6758.5|6755.7|6760.1|6757.3|6760.1|6757.3|6756|6753.2|296
1621846200000|2021-05-24 08:50:00|6760.6|6757.8|6756.1|6753.3|6761.1|6758.3|6755.1|6752.3|375
1621846500000|2021-05-24 08:55:00|6756.6|6753.8|6762.1|6759.3|6762.1|6759.3|6756.1|6753.3|794
1621846800000|2021-05-24 09:00:00|6761.6|6758.8|6755.1|6752.3|6769.6|6766.8|6752.1|6749.3|1807
1621847100000|2021-05-24 09:05:00|6755.2|6752.4|6770.1|6767.3|6771|6768.2|6755.2|6752.4|753
1621847400000|2021-05-24 09:10:00|6769.6|6766.8|6763.1|6760.3|6774.1|6771.3|6763.1|6760.3|941
1621847700000|2021-05-24 09:15:00|6763.6|6760.8|6756.6|6753.8|6765.2|6762.4|6752.6|6749.8|1254
1621848000000|2021-05-24 09:20:00|6756.7|6753.9|6769.6|6766.8|6770.1|6767.3|6756.7|6753.9|398
1621848300000|2021-05-24 09:25:00|6770.1|6767.3|6756.6|6753.8|6774.6|6771.8|6756.6|6753.8|1306
1621848600000|2021-05-24 09:30:00|6756.1|6753.3|6752.6|6749.8|6758.6|6755.8|6749.2|6746.4|698
1621848900000|2021-05-24 09:35:00|6753.1|6750.3|6747.6|6744.8|6757.1|6754.3|6746.6|6743.8|496
1621849200000|2021-05-24 09:40:00|6747.1|6744.3|6744.6|6741.8|6754.1|6748.4|6742.5|6739.7|585
1621849500000|2021-05-24 09:45:00|6744.2|6741.4|6741|6738.2|6748.6|6745.8|6738|6735.2|2192
1621849800000|2021-05-24 09:50:00|6741.5|6738.7|6743.5|6740.7|6745.1|6742.3|6736.5|6733.7|407
1621850100000|2021-05-24 09:55:00|6743.1|6740.3|6749.1|6746.3|6752.1|6749.3|6743.1|6740.3|1238
1621850400000|2021-05-24 10:00:00|6749.6|6746.8|6764.1|6761.3|6765.1|6762.3|6749.6|6746.8|1147
1621850700000|2021-05-24 10:05:00|6764.6|6761.8|6759.6|6756.8|6766.1|6763.3|6754.5|6751.7|434
1621851000000|2021-05-24 10:10:00|6760.1|6757.3|6760.1|6757.3|6773.1|6770.3|6759.6|6756.8|1179
1621851300000|2021-05-24 10:15:00|6760.5|6757.7|6770.1|6767.3|6773.2|6770.4|6760.5|6757.7|845
1621851600000|2021-05-24 10:20:00|6769.6|6766.8|6768.5|6765.7|6771.6|6768.8|6764.5|6761.7|693
1621851900000|2021-05-24 10:25:00|6768.6|6765.8|6768.1|6765.3|6773.1|6770.3|6767.6|6764.8|908
1621852200000|2021-05-24 10:30:00|6768|6765.2|6767.5|6764.7|6768.1|6765.3|6764.1|6761.3|175
1621852500000|2021-05-24 10:35:00|6768|6765.2|6764|6761.2|6768.5|6765.7|6760.1|6757.3|401
1621852800000|2021-05-24 10:40:00|6764.1|6761.3|6761.5|6758.7|6767.6|6764.8|6761|6758.2|88
1621853100000|2021-05-24 10:45:00|6761.6|6758.8|6757.9|6755.1|6763.5|6760.7|6756|6753.2|348
1621853400000|2021-05-24 10:50:00|6757|6754.2|6751.4|6748.6|6757|6754.2|6748.4|6745.6|2202
1621853700000|2021-05-24 10:55:00|6751|6748.2|6748.9|6746.1|6751|6748.2|6744.4|6741.6|1021
1621854000000|2021-05-24 11:00:00|6748.4|6745.6|6747.9|6745.1|6749.9|6747.1|6743.9|6741.1|329
1621854300000|2021-05-24 11:05:00|6747.4|6744.6|6744.4|6741.6|6750.9|6748.1|6741.9|6739.1|530
1621854600000|2021-05-24 11:10:00|6744.9|6742.1|6749.9|6747.1|6751|6748.2|6740.9|6738.1|241
1621854900000|2021-05-24 11:15:00|6749.4|6746.6|6748.9|6746.1|6751.9|6749.1|6744.9|6742.1|2941
1621855200000|2021-05-24 11:20:00|6749.4|6746.6|6743.9|6741.1|6749.4|6746.6|6738.9|6736.1|1010
1621855500000|2021-05-24 11:25:00|6743.8|6741|6734.8|6732|6746.4|6743.6|6733.8|6731|395
1621855800000|2021-05-24 11:30:00|6734.3|6731.5|6734.3|6731.5|6735.9|6733.1|6729.9|6727.1|322
1621856100000|2021-05-24 11:35:00|6733.8|6731|6730.4|6727.6|6733.8|6731|6728.9|6726.1|323
1621856400000|2021-05-24 11:40:00|6730.9|6728.1|6732.3|6729.5|6736.8|6734|6729.3|6726.5|167
1621856700000|2021-05-24 11:45:00|6732.8|6730|6750|6747.2|6750.9|6748.1|6731.8|6729|437
1621857000000|2021-05-24 11:50:00|6749.9|6747.1|6744.3|6741.5|6757.3|6754.5|6743.3|6740.5|415
1621857300000|2021-05-24 11:55:00|6744.4|6741.6|6741.3|6738.5|6745.9|6743.1|6738.9|6736.1|277
1621857600000|2021-05-24 12:00:00|6740.8|6738|6740.3|6737.5|6741.8|6739|6737.9|6735.1|114
1621857900000|2021-05-24 12:05:00|6740.4|6737.6|6740.9|6738.1|6742.9|6740.1|6738.9|6736.1|255
1621858200000|2021-05-24 12:10:00|6741.9|6739.1|6726.9|6724.1|6743.3|6740.5|6725.3|6722.5|603
1621858500000|2021-05-24 12:15:00|6727.3|6724.5|6728.3|6725.5|6730.3|6727.5|6719.8|6717|590
1621858800000|2021-05-24 12:20:00|6726.8|6724|6716.2|6713.4|6727.3|6724.5|6715.7|6712.9|1229
1621859100000|2021-05-24 12:25:00|6716.7|6713.9|6724.2|6721.4|6725.8|6723|6716.7|6713.9|857
1621859400000|2021-05-24 12:30:00|6723.8|6721|6728.3|6725.5|6732.8|6730|6723.7|6720.9|1101
1621859700000|2021-05-24 12:35:00|6727.8|6725|6726.8|6724|6728.8|6726|6725.3|6722.5|267
1621860000000|2021-05-24 12:40:00|6726.9|6724.1|6719.8|6717|6729.8|6727|6716.3|6713.5|378
1621860300000|2021-05-24 12:45:00|6720.3|6717.5|6733.8|6731|6736.2|6733.4|6717.9|6715.1|611
1621860600000|2021-05-24 12:50:00|6733.3|6730.5|6732.8|6730|6733.8|6731|6724.3|6721.5|655
1621860900000|2021-05-24 12:55:00|6733.8|6731|6752.3|6749.5|6755.4|6752.6|6732.8|6730|1005
1621861200000|2021-05-24 13:00:00|6752.8|6750|6765.8|6763|6766.8|6764|6750.3|6747.5|1972
1621861500000|2021-05-24 13:05:00|6766.7|6763.9|6757.8|6755|6768.8|6766|6750.8|6748|679
1621861800000|2021-05-24 13:10:00|6757.7|6754.9|6756.8|6754|6760.8|6758|6747.7|6744.9|928
1621862100000|2021-05-24 13:15:00|6757.3|6754.5|6742.8|6740|6760.8|6758|6740.3|6737.5|687
1621862400000|2021-05-24 13:20:00|6742.4|6739.6|6740.3|6737.5|6742.8|6740|6735.8|6733|702
1621862700000|2021-05-24 13:25:00|6739.8|6737|6749.8|6747|6750.8|6748|6736.3|6733.5|840
1621863000000|2021-05-24 13:30:00|6750.3|6747.5|6733.3|6730.5|6750.8|6748|6727.8|6725|1005
1621863300000|2021-05-24 13:35:00|6732.8|6730|6726.8|6724|6737.8|6734.5|6724.8|6722|927
1621863600000|2021-05-24 13:40:00|6726.9|6724.1|6748.8|6746|6752.8|6750|6726.3|6723.5|1178
1621863900000|2021-05-24 13:45:00|6748.7|6745.9|6769.4|6766.6|6769.4|6766.6|6745.3|6742.5|3408
1621864200000|2021-05-24 13:50:00|6769.3|6766.5|6777.5|6774.7|6781|6778.2|6767|6764.2|1914
1621864500000|2021-05-24 13:55:00|6778|6775.2|6775.9|6773.1|6781|6778.2|6773.9|6771.1|1986
1621864800000|2021-05-24 14:00:00|6776|6773.2|6775.9|6773.1|6780.9|6778.1|6772.9|6770.1|1398
1621865100000|2021-05-24 14:05:00|6776.4|6773.6|6788.8|6786|6790.8|6788|6769.9|6767.1|1456
1621865400000|2021-05-24 14:10:00|6788.9|6786.1|6780.8|6778|6790.8|6788|6779.4|6776.6|894
1621865700000|2021-05-24 14:15:00|6779.9|6777.1|6787.5|6784.7|6792.8|6790|6779.8|6777|1798
1621866000000|2021-05-24 14:20:00|6787.9|6785.1|6789.8|6787|6793.9|6791.1|6783.9|6781.1|1266
1621866300000|2021-05-24 14:25:00|6790.3|6787.5|6789.8|6787|6793.8|6791|6786.4|6783.6|457
1621866600000|2021-05-24 14:30:00|6789.9|6787.1|6779.8|6777|6794.9|6792.1|6775.8|6773|1196
1621866900000|2021-05-24 14:35:00|6779.4|6776.6|6783.9|6781.1|6788.8|6786|6776.4|6773.6|787
1621867200000|2021-05-24 14:40:00|6784.4|6781.6|6774.8|6772|6785.8|6783|6769.9|6767.1|1794
1621867500000|2021-05-24 14:45:00|6775|6772.2|6778.7|6775.9|6783.7|6780.9|6769.8|6767|2058
1621867800000|2021-05-24 14:50:00|6778.8|6776|6793.7|6790.9|6801.3|6798.5|6778.8|6776|2032
1621868100000|2021-05-24 14:55:00|6794.3|6791.5|6790.3|6787.5|6794.8|6792|6784.3|6781.5|890
1621868400000|2021-05-24 15:00:00|6791.2|6788.4|6796.3|6793.5|6798.8|6796|6790.3|6787.5|1025
1621868700000|2021-05-24 15:05:00|6796.7|6793.9|6793.7|6790.9|6797.3|6794.5|6788.8|6786|2518
1621869000000|2021-05-24 15:10:00|6793.2|6790.4|6787.2|6784.4|6794.7|6791.9|6784.2|6781.4|809
1621869300000|2021-05-24 15:15:00|6787.7|6784.9|6802.7|6799.9|6804.7|6801.9|6787.7|6784.9|958
1621869600000|2021-05-24 15:20:00|6802.8|6800|6804.7|6801.9|6805.7|6802.9|6794.7|6791.9|1425
1621869900000|2021-05-24 15:25:00|6803.7|6800.9|6808.6|6805.8|6810.6|6807.8|6788.6|6785.8|3023
1621870200000|2021-05-24 15:30:00|6808.2|6805.4|6803.7|6800.9|6809.6|6806.8|6801.6|6798.8|1720
1621870500000|2021-05-24 15:35:00|6803.8|6801|6811.2|6808.4|6812.6|6809.8|6798.6|6795.8|2284
1621870800000|2021-05-24 15:40:00|6811.1|6808.3|6810.1|6807.3|6812.6|6809.8|6807.6|6804.8|918
1621871100000|2021-05-24 15:45:00|6809.6|6806.8|6805.7|6802.9|6812.6|6809.8|6803.6|6800.8|1661
1621871400000|2021-05-24 15:50:00|6806.1|6803.3|6805.6|6802.8|6808.1|6805.3|6802.7|6799.9|1447
1621871700000|2021-05-24 15:55:00|6804.6|6801.8|6801.6|6798.8|6804.6|6801.8|6797.1|6794.3|1675
1621872000000|2021-05-24 16:00:00|6802.5|6799.7|6800.1|6797.3|6807.6|6804.8|6799.1|6796.3|866
1621872300000|2021-05-24 16:05:00|6800.6|6797.8|6800.1|6797.3|6802.1|6799.3|6795.6|6792.8|3447
1621872600000|2021-05-24 16:10:00|6800.6|6797.8|6806.6|6803.8|6808.1|6805.3|6799.6|6796.8|440
1621872900000|2021-05-24 16:15:00|6805.6|6802.8|6809.6|6806.8|6813.6|6810.8|6804.6|6801.8|875
1621873200000|2021-05-24 16:20:00|6810.1|6807.3|6806.5|6803.7|6810.1|6807.3|6802.5|6799.7|1541
1621873500000|2021-05-24 16:25:00|6805.6|6802.8|6816.6|6813.8|6818.2|6814.8|6804.6|6801.8|1486
1621873800000|2021-05-24 16:30:00|6816.1|6813.3|6819.5|6816.7|6819.6|6816.8|6810.5|6807.7|1137
1621874100000|2021-05-24 16:35:00|6819.6|6816.8|6835.6|6832.8|6836|6833.2|6819.6|6816.8|2252
1621874400000|2021-05-24 16:40:00|6835.1|6832.3|6838.6|6835.8|6838.6|6835.8|6833|6830.2|684
1621874700000|2021-05-24 16:45:00|6838.5|6835.7|6836.5|6833.7|6841.6|6838.8|6834|6831.2|2294
1621875000000|2021-05-24 16:50:00|6837|6834.2|6832.5|6829.7|6841.5|6838.7|6830.5|6827.7|913
1621875300000|2021-05-24 16:55:00|6833|6830.2|6834|6831.2|6834.5|6831.7|6828.5|6825.7|517
1621875600000|2021-05-24 17:00:00|6834.5|6831.7|6842.5|6839.7|6843.5|6840.7|6832|6829.2|744
1621875900000|2021-05-24 17:05:00|6843|6840.2|6840.3|6837.5|6843.9|6841.1|6837.5|6834.7|1901
1621876200000|2021-05-24 17:10:00|6839.4|6836.6|6843.8|6841|6848.9|6846.1|6839.4|6836.6|777
1621876500000|2021-05-24 17:15:00|6843.4|6840.6|6848.4|6845.6|6849.5|6846.7|6843.4|6840.6|703
1621876800000|2021-05-24 17:20:00|6848.5|6845.7|6848|6845.2|6849.5|6846.7|6845.5|6842.7|2106
1621877100000|2021-05-24 17:25:00|6848.5|6845.7|6848.5|6845.7|6849.5|6846.7|6847.5|6844.7|502
1621877400000|2021-05-24 17:30:00|6849|6846.2|6845.4|6842.6|6851.5|6848.7|6841.4|6838.6|805
1621877700000|2021-05-24 17:35:00|6844.4|6841.6|6848.5|6845.7|6851|6848.2|6843.9|6841.1|901
1621878000000|2021-05-24 17:40:00|6847.5|6844.7|6848.5|6845.7|6849.5|6846.7|6842.5|6839.7|262
1621878300000|2021-05-24 17:45:00|6848|6845.2|6848.5|6845.7|6851.5|6848.7|6847|6844.2|263
1621878600000|2021-05-24 17:50:00|6849|6846.2|6846.5|6843.7|6849.5|6846.7|6844|6841.2|240
1621878900000|2021-05-24 17:55:00|6845.5|6842.7|6842|6839.2|6846|6843.2|6839.5|6836.7|348
1621879200000|2021-05-24 18:00:00|6842.5|6839.7|6844.9|6842.1|6847.9|6845.1|6839.4|6836.6|1055
1621879500000|2021-05-24 18:05:00|6845|6842.2|6844.5|6841.7|6845.5|6842.7|6839.4|6836.6|389
1621879800000|2021-05-24 18:10:00|6844.9|6842.1|6840.4|6837.6|6845.5|6842.7|6839.4|6836.6|700
1621880100000|2021-05-24 18:15:00|6839.9|6837.1|6842.8|6840|6857.5|6854.7|6836.8|6834|6332
1621880400000|2021-05-24 18:20:00|6842.3|6839.5|6834|6831.2|6842.8|6840|6829.3|6826.5|2733
1621880700000|2021-05-24 18:25:00|6834.5|6831.7|6833.1|6830.3|6851.1|6848.3|6829|6826.2|8144
1621881000000|2021-05-24 18:30:00|6833.6|6830.8|6835.5|6832.7|6836.5|6833.7|6828|6825.2|2666
1621881300000|2021-05-24 18:35:00|6836|6833.2|6832|6829.2|6838.5|6835.7|6832|6829.2|935
1621881600000|2021-05-24 18:40:00|6831.5|6828.7|6832|6829.2|6834|6831.2|6828.4|6825.6|725
1621881900000|2021-05-24 18:45:00|6832.5|6829.7|6834|6831.2|6834.9|6832.1|6831.9|6829.1|339
1621882200000|2021-05-24 18:50:00|6833.5|6830.7|6833.4|6830.6|6836.5|6833.7|6833.4|6830.6|358
1621882500000|2021-05-24 18:55:00|6833.9|6831.1|6834.9|6832.1|6836.9|6834.1|6833.9|6831.1|139
1621882800000|2021-05-24 19:00:00|6834.4|6831.6|6833.9|6831.1|6835.4|6832.6|6833.9|6831.1|287
1621883100000|2021-05-24 19:05:00|6834.4|6831.6|6837.4|6834.6|6838.5|6835.7|6833.4|6830.6|702
1621883400000|2021-05-24 19:10:00|6836.4|6833.6|6835.9|6833.1|6838.4|6835.6|6834.4|6831.6|236
1621883700000|2021-05-24 19:15:00|6836.4|6833.6|6837.5|6834.7|6845|6842.2|6836.4|6833.6|872
1621884000000|2021-05-24 19:20:00|6837.9|6835.1|6837.9|6835.1|6839.9|6837.1|6836.9|6834.1|136
1621884300000|2021-05-24 19:25:00|6838.4|6835.6|6842.4|6839.6|6843.5|6840.7|6837.9|6835.1|148
1621884600000|2021-05-24 19:30:00|6841.9|6839.1|6840.5|6837.7|6844.4|6841.6|6840|6837.2|86
1621884900000|2021-05-24 19:35:00|6841|6838.2|6840|6837.2|6841|6838.2|6838|6835.2|13
1621885200000|2021-05-24 19:40:00|6840.5|6837.7|6838|6835.2|6842|6839.2|6838|6835.2|108
1621885500000|2021-05-24 19:45:00|6838.5|6835.7|6840|6837.2|6841|6838.2|6838|6835.2|32
1621885800000|2021-05-24 19:50:00|6839.9|6837.1|6842|6839.2|6843.4|6840.6|6839|6836.2|60
1621886100000|2021-05-24 19:55:00|6841.9|6839.1|6839.9|6837.1|6843|6840.2|6838.9|6836.1|105
1621886400000|2021-05-24 20:00:00|6839.5|6836.7|6837.5|6834.7|6841.4|6838.6|6837.4|6834.6|32
1621886700000|2021-05-24 20:05:00|6837.4|6834.6|6837.5|6834.7|6838.5|6835.7|6837.4|6834.6|33
1621887000000|2021-05-24 20:10:00|6837.4|6834.6|6839.5|6836.7|6840|6837.2|6835.5|6832.7|57
1621887300000|2021-05-24 20:15:00|6840|6837.2|6838.4|6835.6|6840|6837.2|6836|6833.2|40
1621887600000|2021-05-24 20:20:00|6838|6835.2|6839|6836.2|6839.5|6836.7|6838|6835.2|12
1621887900000|2021-05-24 20:25:00|6839.5|6836.7|6838.5|6835.7|6840.5|6837.7|6838.5|6835.7|49
1621888200000|2021-05-24 20:30:00|6839|6836.2|6841.5|6838.7|6842.4|6839.6|6838.5|6835.7|65
1621888500000|2021-05-24 20:35:00|6842|6839.2|6841|6838.2|6843|6840.2|6840|6837.2|87
1621888800000|2021-05-24 20:40:00|6841.4|6838.6|6842.5|6839.7|6842.5|6839.7|6841.4|6838.6|15
1621889100000|2021-05-24 20:45:00|6842.4|6839.6|6843.9|6841.1|6845.4|6842.6|6838.9|6836.1|239
1621889400000|2021-05-24 20:50:00|6844|6841.2|6841.4|6838.6|6845.4|6842.6|6840|6837.2|67
1621889700000|2021-05-24 20:55:00|6841|6838.2|6847.5|6837.5|6847.5|6842.2|6840.4|6835.1|191
1621890000000|2021-05-24 21:00:00|6847|6837|6840.1|6836.1|6847|6839|6839.6|6832.6|4
1621890300000|2021-05-24 21:05:00|6841|6837|6843.5|6833.5|6844.5|6837|6841|6833.5|0
1621890600000|2021-05-24 21:10:00|6840|6836|6843.5|6833.5|6843.5|6836.5|6838.9|6833.5|1
1621890900000|2021-05-24 21:15:00|6843.1|6833.1|6843.5|6833.5|6843.5|6833.5|6843.1|6833.1|0
1621891200000|2021-05-24 21:20:00|6843.1|6833.1|6842.6|6832.6|6843.1|6833.1|6842.6|6832.6|325
1621891500000|2021-05-24 21:25:00|6843.1|6833.1|6843.1|6833.1|6843.1|6833.1|6843|6833|0
1621891800000|2021-05-24 21:30:00|6843|6833|6837.1|6833.1|6843|6833.1|6837.1|6829.1|0
1621892100000|2021-05-24 21:35:00|6840.3|6830.3|6841.1|6831.1|6843.1|6833.1|6840.3|6830.3|0
1621892400000|2021-05-24 21:40:00|6841|6831|6837.6|6833.6|6841.1|6834.7|6835.5|6830.1|4
1621892700000|2021-05-24 21:45:00|6840.5|6830.5|6840.1|6830.1|6843|6833|6840.1|6830.1|0
1621893000000|2021-05-24 21:50:00|||||||||1
1621893300000|2021-05-24 21:55:00|6836.1|6832.1|6839|6829|6844.1|6837.1|6836|6829|16
1621900800000|2021-05-25 00:00:00|6848.5|6838.5|6838.4|6835.6|6849|6844.6|6835.9|6833|104
1621901100000|2021-05-25 00:05:00|6838.9|6836.1|6833.4|6830.6|6840.4|6837.6|6833.4|6830.6|44
1621901400000|2021-05-25 00:10:00|6833|6830.2|6828.9|6826.1|6833|6830.2|6827.9|6825|51
1621901700000|2021-05-25 00:15:00|6828.4|6825.6|6831.9|6829.1|6833|6830.2|6828.4|6825.6|36
1621902000000|2021-05-25 00:20:00|6832|6829.2|6829.9|6827.1|6832.9|6830.1|6829.9|6827.1|20
1621902300000|2021-05-25 00:25:00|6829.4|6826.6|6831|6828.2|6833|6830.2|6827.4|6824.6|110
1621902600000|2021-05-25 00:30:00|6832|6829.2|6834|6831.2|6836|6833.2|6832|6829.2|142
1621902900000|2021-05-25 00:35:00|6834.5|6831.7|6838|6835.2|6838|6835.2|6833|6829.6|3
1621903200000|2021-05-25 00:40:00|6837.5|6834.7|6842|6839.2|6844.5|6841.7|6837.5|6834.7|99
1621903500000|2021-05-25 00:45:00|6842.5|6839.7|6837|6834.2|6844.1|6840.7|6835|6832.1|46
1621903800000|2021-05-25 00:50:00|6837.5|6834.7|6836.5|6833.7|6839|6836.2|6835.5|6832.1|3
1621904100000|2021-05-25 00:55:00|6836.4|6833.6|6834.5|6831.7|6838|6835.2|6834|6831.1|4
1621904400000|2021-05-25 01:00:00|6834|6831.2|6851|6848.2|6854|6851.2|6830|6827.2|222
1621904700000|2021-05-25 01:05:00|6851.1|6848.3|6849|6846.2|6858|6855.2|6848.5|6845.7|132
1621905000000|2021-05-25 01:10:00|6848|6845.2|6865.4|6862.6|6866|6863.2|6847|6844.2|440
1621905300000|2021-05-25 01:15:00|6865|6862.2|6853|6850.2|6865.5|6862.7|6852.5|6849.7|66
1621905600000|2021-05-25 01:20:00|6853.9|6851.1|6854.5|6851.7|6855|6852.2|6848|6845.2|44
1621905900000|2021-05-25 01:25:00|6854.6|6851.8|6850|6847.2|6858|6855.2|6849|6846.2|274
1621906200000|2021-05-25 01:30:00|6850.5|6847.7|6859|6856.2|6859|6856.2|6850|6847.2|107
1621906500000|2021-05-25 01:35:00|6858.5|6855.7|6860|6857.2|6861|6858.2|6855|6852.2|99
1621906800000|2021-05-25 01:40:00|6860.5|6857.7|6859.6|6856.8|6862.1|6859.3|6858|6855.2|30
1621907100000|2021-05-25 01:45:00|6860|6857.2|6861.5|6858.7|6862.5|6859.7|6856.1|6853.3|78
1621907400000|2021-05-25 01:50:00|6862|6859.2|6858|6855.2|6864.5|6861.7|6857.5|6854.7|31
1621907700000|2021-05-25 01:55:00|6859|6856.2|6857.5|6854.7|6861|6858.2|6855|6852.2|33
1621908000000|2021-05-25 02:00:00|6858|6855.2|6860|6857.2|6862.1|6859.3|6857.5|6854.7|152
1621908300000|2021-05-25 02:05:00|6860.5|6857.7|6857|6854.2|6862|6859.2|6855|6852.2|15
1621908600000|2021-05-25 02:10:00|6856.5|6853.7|6856|6853.2|6861|6858.2|6856|6853.2|394
1621908900000|2021-05-25 02:15:00|6855.5|6852.7|6859.5|6856.7|6859.5|6856.7|6855.5|6852.7|153
1621909200000|2021-05-25 02:20:00|6859|6856.2|6862.6|6859.8|6862.6|6859.8|6855.5|6852.7|1133
1621909500000|2021-05-25 02:25:00|6861.1|6858.3|6862.6|6859.8|6862.6|6859.8|6858.1|6855.3|286
1621909800000|2021-05-25 02:30:00|6862.5|6859.7|6858.1|6855.3|6862.5|6859.7|6857.1|6854.3|128
1621910100000|2021-05-25 02:35:00|6857.1|6854.3|6860.6|6857.8|6863.1|6860.3|6857.1|6854.3|53
1621910400000|2021-05-25 02:40:00|6861.1|6858.3|6864.1|6861.3|6864.1|6861.3|6858.6|6855.8|20
1621910700000|2021-05-25 02:45:00|6865.1|6862.3|6863.1|6860.3|6867.1|6864.3|6861.6|6858.8|101
1621911000000|2021-05-25 02:50:00|6862.6|6859.8|6859.6|6856.8|6862.6|6859.8|6858.1|6855.3|81
1621911300000|2021-05-25 02:55:00|6858.6|6855.8|6862.6|6859.8|6862.6|6859.8|6857.1|6854.3|33
1621911600000|2021-05-25 03:00:00|6862.1|6859.3|6862.1|6859.3|6864.6|6861.8|6861.1|6858.3|108
1621911900000|2021-05-25 03:05:00|6862.6|6859.8|6857.2|6854.4|6863.6|6860.8|6856.6|6853.8|264
1621912200000|2021-05-25 03:10:00|6857.6|6854.8|6859.6|6856.8|6859.6|6856.8|6856.6|6853.8|74
1621912500000|2021-05-25 03:15:00|6858.6|6855.8|6854.6|6851.8|6860.6|6857.8|6854.1|6851.3|546
1621912800000|2021-05-25 03:20:00|6855.1|6852.3|6857.1|6854.3|6860.1|6857.3|6855.1|6852.3|48
1621913100000|2021-05-25 03:25:00|6857.2|6854.4|6861.1|6858.3|6861.1|6858.3|6857|6854.2|91
1621913400000|2021-05-25 03:30:00|6862.1|6859.3|6858|6855.2|6862.1|6859.3|6856.6|6853.8|152
1621913700000|2021-05-25 03:35:00|6857.6|6854.8|6858.6|6855.8|6860.1|6857.3|6856.1|6853.3|32
1621914000000|2021-05-25 03:40:00|6859.1|6856.3|6860.5|6857.7|6861.5|6858.7|6858.5|6855.7|682
1621914300000|2021-05-25 03:45:00|6861|6858.2|6858.1|6855.3|6861|6858.2|6858.1|6855.3|178
1621914600000|2021-05-25 03:50:00|6858.6|6855.8|6858.6|6855.8|6859.1|6856.3|6856.6|6853.8|53
1621914900000|2021-05-25 03:55:00|6858.1|6855.3|6855|6852.2|6859.1|6856.3|6853.5|6850.7|23
1621915200000|2021-05-25 04:00:00|6854.9|6852.1|6853|6850.2|6855|6852.2|6850.5|6847.7|114
1621915500000|2021-05-25 04:05:00|6852.5|6849.7|6855.5|6852.7|6856|6853.2|6852.5|6849.7|104
1621915800000|2021-05-25 04:10:00|6855|6852.2|6850.5|6847.7|6857|6854.2|6850.5|6847.7|190
1621916100000|2021-05-25 04:15:00|6851|6848.2|6854.5|6851.7|6855|6852.2|6851|6848.2|62
1621916400000|2021-05-25 04:20:00|6855|6852.2|6868.1|6865.3|6869.1|6865.8|6855|6852.2|1437
1621916700000|2021-05-25 04:25:00|6868.6|6865.8|6878.7|6875.9|6879.6|6876.8|6867|6864.2|3014
1621917000000|2021-05-25 04:30:00|6878.2|6875.4|6864.6|6861.8|6879.7|6876.9|6864|6861.2|1977
1621917300000|2021-05-25 04:35:00|6865|6862.2|6864.1|6861.3|6866|6863.2|6862.1|6859.3|518
1621917600000|2021-05-25 04:40:00|6863.6|6860.8|6863.6|6860.8|6865.1|6862.3|6860.5|6857.7|602
1621917900000|2021-05-25 04:45:00|6864.1|6861.3|6859.1|6856.3|6864.1|6861.3|6857.5|6854.7|250
1621918200000|2021-05-25 04:50:00|6859|6856.2|6859|6856.2|6859.1|6856.3|6852.6|6849.8|181
1621918500000|2021-05-25 04:55:00|6859.1|6856.3|6852.1|6849.3|6859.6|6856.8|6852.1|6849.3|228
1621918800000|2021-05-25 05:00:00|6852.5|6849.7|6849.5|6846.7|6856.1|6853.3|6848.5|6845.7|146
1621919100000|2021-05-25 05:05:00|6850.1|6847.3|6848.1|6845.3|6853.6|6850.8|6848.1|6845.3|102
1621919400000|2021-05-25 05:10:00|6848.5|6845.7|6851.1|6848.3|6852|6849.2|6848.5|6845.7|58
1621919700000|2021-05-25 05:15:00|6851|6848.2|6850.1|6847.3|6854.1|6851.3|6850.1|6847.3|84
1621920000000|2021-05-25 05:20:00|6850.5|6847.7|6855.5|6852.7|6855.6|6852.8|6850.5|6847.7|19
1621920300000|2021-05-25 05:25:00|6855.4|6852.6|6852|6849.2|6855.4|6852.6|6849.5|6846.7|509
1621920600000|2021-05-25 05:30:00|6852.5|6849.7|6854.1|6851.3|6858.6|6855.8|6851.5|6848.7|186
1621920900000|2021-05-25 05:35:00|6854|6851.2|6860.1|6857.3|6860.6|6857.8|6853.1|6850.3|76
1621921200000|2021-05-25 05:40:00|6860.6|6857.8|6855.5|6852.7|6860.6|6857.8|6855|6852.2|136
1621921500000|2021-05-25 05:45:00|6855.6|6852.8|6850.5|6847.7|6856.6|6853.8|6849|6846.2|115
1621921800000|2021-05-25 05:50:00|6851|6848.2|6847|6844.2|6851|6848.2|6844.5|6841.7|148
1621922100000|2021-05-25 05:55:00|6846.5|6843.7|6843|6840.2|6848|6845.2|6841.5|6838.7|113
1621922400000|2021-05-25 06:00:00|6843.5|6840.7|6840.5|6837.7|6845.5|6842.7|6837|6834.2|124
1621922700000|2021-05-25 06:05:00|6841.4|6838.6|6843.5|6840.7|6846|6843.2|6840.5|6837.7|184
1621923000000|2021-05-25 06:10:00|6843|6840.2|6849|6846.2|6852|6849.2|6843|6840.2|83
1621923300000|2021-05-25 06:15:00|6849.5|6846.7|6859|6856.2|6861|6858.2|6847.5|6844.7|450
1621923600000|2021-05-25 06:20:00|6858.6|6855.8|6859|6856.2|6862.5|6859.7|6858|6855.2|168
1621923900000|2021-05-25 06:25:00|6858.5|6855.7|6851.5|6848.7|6858.5|6855.7|6846|6843.2|171
1621924200000|2021-05-25 06:30:00|6852|6849.2|6856.1|6853.3|6860|6857.2|6851|6848.2|72
1621924500000|2021-05-25 06:35:00|6856|6853.2|6857.6|6854.8|6860|6857.2|6855.1|6852.3|44
1621924800000|2021-05-25 06:40:00|6858.1|6855.3|6861|6858.2|6861|6858.2|6855.1|6852.3|107
1621925100000|2021-05-25 06:45:00|6860.5|6857.7|6853|6850.2|6861.6|6858.8|6853|6850.2|423
1621925400000|2021-05-25 06:50:00|6852|6849.2|6844.5|6841.7|6853|6850.2|6843|6840.2|170
1621925700000|2021-05-25 06:55:00|6844.4|6841.6|6842.5|6839.7|6846.5|6843.7|6842.5|6839.7|192
1621926000000|2021-05-25 07:00:00|6842.4|6839.6|6840.9|6838.1|6842.5|6839.7|6828.4|6825.6|376
1621926300000|2021-05-25 07:05:00|6840.5|6837.7|6835|6832.2|6840.5|6837.7|6830.5|6827.7|165
1621926600000|2021-05-25 07:10:00|6834.9|6832.1|6827.4|6824.6|6834.9|6832.1|6827.4|6824.6|133
1621926900000|2021-05-25 07:15:00|6828|6825.2|6828.5|6825.7|6834.5|6831.2|6825.5|6822.7|223
1621927200000|2021-05-25 07:20:00|6826.5|6823.7|6829.5|6826.7|6831.5|6828.7|6826|6823.2|239
1621927500000|2021-05-25 07:25:00|6830|6827.2|6824.4|6821.6|6830|6827.2|6818.4|6815.6|479
1621927800000|2021-05-25 07:30:00|6824.5|6821.7|6817.4|6814.6|6825.5|6822.7|6814.9|6812.1|983
1621928100000|2021-05-25 07:35:00|6816.4|6813.6|6813.9|6811.1|6819|6816.2|6808|6805.2|814
1621928400000|2021-05-25 07:40:00|6813.4|6810.6|6817|6814.2|6821.4|6818.6|6810.9|6808.1|451
1621928700000|2021-05-25 07:45:00|6817.4|6814.6|6820.5|6817.7|6821.5|6818.7|6814|6811.2|502
1621929000000|2021-05-25 07:50:00|6821|6818.2|6823.9|6821.1|6826.5|6823.7|6816.9|6814.1|450
1621929300000|2021-05-25 07:55:00|6823.4|6820.6|6817.9|6815.1|6823.4|6820.6|6816.9|6814.1|243
1621929600000|2021-05-25 08:00:00|6818.9|6816.1|6814.9|6812.1|6832.4|6829.6|6814.9|6812.1|1104
1621929900000|2021-05-25 08:05:00|6814|6811.2|6822.4|6819.6|6823.4|6820.6|6813.4|6810.6|529
1621930200000|2021-05-25 08:10:00|6822.9|6820.1|6813.9|6811.1|6823.4|6820.6|6805.4|6802.6|956
1621930500000|2021-05-25 08:15:00|6814.4|6811.6|6806.4|6803.6|6814.4|6811.6|6804.4|6801.6|1025
1621930800000|2021-05-25 08:20:00|6805.9|6803.1|6797.5|6794.7|6806.9|6803.1|6795|6792.2|902
1621931100000|2021-05-25 08:25:00|6798|6795.2|6786.9|6784.1|6804.4|6801.6|6777.1|6773.1|3449
1621931400000|2021-05-25 08:30:00|6787.4|6784.6|6796.4|6793.6|6809.4|6806.6|6785.9|6783.1|1442
1621931700000|2021-05-25 08:35:00|6796.9|6794.1|6811.9|6809.1|6812.9|6810.1|6796.4|6793.6|707
1621932000000|2021-05-25 08:40:00|6812|6809.2|6811|6808.2|6816.5|6813.7|6809.9|6807.1|428
1621932300000|2021-05-25 08:45:00|6810.9|6808.1|6811.4|6808.6|6816.9|6814.1|6809.9|6807.1|156
1621932600000|2021-05-25 08:50:00|6811.9|6809.1|6813.9|6811.1|6817.4|6814.6|6809.5|6806.7|297
1621932900000|2021-05-25 08:55:00|6814.4|6811.6|6810.4|6807.6|6815.5|6812.7|6807.4|6804.6|262
1621933200000|2021-05-25 09:00:00|6810.5|6807.7|6797.4|6794.6|6814.4|6811.6|6793.9|6791.1|788
1621933500000|2021-05-25 09:05:00|6797.9|6795.1|6792.4|6789.6|6798.4|6795.6|6788.9|6786.1|1036
1621933800000|2021-05-25 09:10:00|6792.5|6789.7|6793.4|6790.6|6794.9|6792.1|6786.4|6783.6|411
1621934100000|2021-05-25 09:15:00|6792.4|6789.6|6794.4|6791.6|6796.4|6793.6|6790.4|6787.6|487
1621934400000|2021-05-25 09:20:00|6793.4|6790.6|6798.9|6796.1|6798.9|6796.1|6789.9|6787.1|436
1621934700000|2021-05-25 09:25:00|6798.4|6795.6|6800.4|6797.6|6800.9|6798.1|6795.9|6793.1|220
1621935000000|2021-05-25 09:30:00|6801.4|6798.6|6797.9|6795.1|6803.9|6801.1|6794.4|6791.6|401
1621935300000|2021-05-25 09:35:00|6798.4|6795.6|6807.9|6805.1|6809.4|6806.6|6796.9|6794.1|536
1621935600000|2021-05-25 09:40:00|6807.4|6804.6|6805.4|6802.6|6809.9|6807.1|6803.4|6800.6|245
1621935900000|2021-05-25 09:45:00|6806.3|6803.5|6802.9|6800.1|6806.4|6803.6|6798.9|6796.1|357
1621936200000|2021-05-25 09:50:00|6803.3|6800.5|6806.9|6804.1|6807.9|6805.1|6801.9|6799.1|424
1621936500000|2021-05-25 09:55:00|6806.4|6803.6|6805.9|6803.1|6809.9|6807.1|6804.9|6802.1|158
1621936800000|2021-05-25 10:00:00|6804.9|6802.1|6807.4|6804.6|6809.4|6806.6|6804.9|6802.1|271
1621937100000|2021-05-25 10:05:00|6806.9|6804.1|6802.4|6799.6|6806.9|6804.1|6800.9|6798.1|331
1621937400000|2021-05-25 10:10:00|6801.9|6799.1|6799.9|6797.1|6806.4|6803.6|6799.4|6796.6|923
1621937700000|2021-05-25 10:15:00|6800.4|6797.6|6789.9|6787.1|6801.4|6798.6|6787.4|6784.6|598
1621938000000|2021-05-25 10:20:00|6789.5|6786.7|6812.5|6809.7|6814.5|6811.7|6789.5|6786.7|944
1621938300000|2021-05-25 10:25:00|6812|6809.2|6813.5|6810.7|6819.5|6816.7|6811.5|6808.7|597
1621938600000|2021-05-25 10:30:00|6813|6810.2|6807.5|6804.7|6813|6810.2|6806|6803.2|290
1621938900000|2021-05-25 10:35:00|6808.5|6805.7|6814|6811.2|6814.5|6811.7|6806.5|6803.7|205
1621939200000|2021-05-25 10:40:00|6814.5|6811.7|6819|6816.2|6821.6|6818.8|6812.5|6809.7|550
1621939500000|2021-05-25 10:45:00|6818.5|6815.7|6833|6830.2|6834|6831.2|6816.5|6813.7|545
1621939800000|2021-05-25 10:50:00|6833.5|6830.7|6838.5|6835.7|6838.5|6835.7|6827|6824.2|783
1621940100000|2021-05-25 10:55:00|6839.5|6836.7|6835|6832.2|6841.5|6838.7|6835|6832.2|675
1621940400000|2021-05-25 11:00:00|6834.5|6831.7|6842.5|6839.7|6842.5|6839.7|6822.6|6819.8|698
1621940700000|2021-05-25 11:05:00|6842|6839.2|6845.5|6842.7|6848.5|6845.7|6834.5|6831.7|337
1621941000000|2021-05-25 11:10:00|6845.6|6842.8|6837|6834.2|6847.5|6844.7|6833.5|6830.7|213
1621941300000|2021-05-25 11:15:00|6836|6833.2|6826|6823.2|6836.5|6833.7|6822.5|6819.7|616
1621941600000|2021-05-25 11:20:00|6825.5|6822.7|6822|6819.2|6825.5|6822.7|6819.5|6816.7|200
1621941900000|2021-05-25 11:25:00|6822.5|6819.7|6811.5|6808.7|6822.5|6819.7|6811|6808.2|605
1621942200000|2021-05-25 11:30:00|6811|6808.2|6811.5|6808.7|6819.5|6816.7|6809|6806.2|367
1621942500000|2021-05-25 11:35:00|6811|6808.2|6806|6803.2|6813.5|6810.7|6806|6803.2|300
1621942800000|2021-05-25 11:40:00|6806.5|6803.7|6807.5|6804.7|6810.5|6807.7|6804|6801.2|354
1621943100000|2021-05-25 11:45:00|6807|6804.2|6813|6810.2|6817|6814.2|6806.5|6803.7|322
1621943400000|2021-05-25 11:50:00|6813.5|6810.7|6825.5|6822.7|6826|6823.2|6813|6810.2|296
1621943700000|2021-05-25 11:55:00|6825|6822.2|6822.5|6819.7|6826|6823.2|6822.5|6819.7|183
1621944000000|2021-05-25 12:00:00|6823|6820.2|6827.5|6824.7|6832|6829.2|6823|6820.2|372
1621944300000|2021-05-25 12:05:00|6826.5|6823.7|6821.9|6819.1|6827.5|6824.7|6821.9|6819.1|509
1621944600000|2021-05-25 12:10:00|6821.5|6818.7|6824.4|6821.6|6825.4|6822.6|6819.9|6817.1|212
1621944900000|2021-05-25 12:15:00|6824.5|6821.7|6823.9|6821.1|6827.4|6824.6|6819.9|6817.1|255
1621945200000|2021-05-25 12:20:00|6823.4|6820.6|6816.4|6813.6|6823.5|6820.7|6813.9|6811.1|229
1621945500000|2021-05-25 12:25:00|6815.9|6813.1|6818.4|6815.6|6819.4|6816.6|6807.4|6804.6|1727
1621945800000|2021-05-25 12:30:00|6817.9|6815.1|6815.9|6813.1|6826.4|6823.6|6814.9|6812.1|664
1621946100000|2021-05-25 12:35:00|6815.4|6812.6|6810.9|6808.1|6818.4|6815.6|6809.4|6806.6|917
1621946400000|2021-05-25 12:40:00|6810.4|6807.6|6812.9|6810.1|6817.4|6814.6|6807.4|6804.6|562
1621946700000|2021-05-25 12:45:00|6812.4|6809.6|6803.4|6800.6|6814.4|6811.6|6800.4|6797.6|1401
1621947000000|2021-05-25 12:50:00|6803.9|6801.1|6807.9|6805.1|6809|6806.2|6800.4|6797.6|1338
1621947300000|2021-05-25 12:55:00|6808|6805.2|6814.4|6811.6|6815|6812.2|6802.9|6800.1|886
1621947600000|2021-05-25 13:00:00|6813.9|6811.1|6822.9|6820.1|6827.4|6824.6|6805.9|6803.1|1822
1621947900000|2021-05-25 13:05:00|6823.4|6820.6|6805.4|6802.6|6825.9|6823.1|6804.9|6802.1|1602
1621948200000|2021-05-25 13:10:00|6804.9|6802.1|6818.4|6815.6|6821.9|6819.1|6800.4|6797.6|1504
1621948500000|2021-05-25 13:15:00|6817.9|6815.1|6825.4|6822.6|6833.9|6831.1|6817.9|6815.1|1011
1621948800000|2021-05-25 13:20:00|6825.9|6823.1|6827.3|6824.5|6833.9|6831.1|6823.8|6821|2312
1621949100000|2021-05-25 13:25:00|6826.9|6824.1|6829.3|6826.5|6833.4|6830.6|6825.4|6822.6|1238
1621949400000|2021-05-25 13:30:00|6828.4|6825.6|6827.9|6825.1|6838.9|6836.1|6819.3|6816.5|2308
1621949700000|2021-05-25 13:35:00|6827.4|6824.6|6840.4|6837.6|6842.4|6839.6|6826.4|6823.6|1759
1621950000000|2021-05-25 13:40:00|6840.9|6838.1|6854.9|6852.1|6857.4|6854.6|6840.4|6837.6|2093
1621950300000|2021-05-25 13:45:00|6855.4|6852.6|6862.9|6860.1|6867.3|6864.5|6853.4|6850.6|1981
1621950600000|2021-05-25 13:50:00|6862.8|6860|6832.4|6829.6|6862.8|6860|6827.4|6824.6|2565
1621950900000|2021-05-25 13:55:00|6832.9|6830.1|6811.4|6808.6|6842.4|6839.6|6803.9|6801.1|2479
1621951200000|2021-05-25 14:00:00|6811.9|6809.1|6827.9|6825.1|6838.9|6836.1|6811.4|6808.6|2167
1621951500000|2021-05-25 14:05:00|6828.4|6825.6|6826.9|6824.1|6832.4|6829.6|6815.9|6813.1|1507
1621951800000|2021-05-25 14:10:00|6826.8|6824|6824.9|6822.1|6830.9|6828.1|6817.3|6814.5|1311
1621952100000|2021-05-25 14:15:00|6825.4|6822.6|6825.9|6823.1|6832.4|6829.6|6818.3|6815.5|1665
1621952400000|2021-05-25 14:20:00|6826.4|6823.6|6837.9|6835.1|6838.4|6835.6|6823.9|6821.1|674
1621952700000|2021-05-25 14:25:00|6838.4|6835.6|6844.4|6841.6|6850.4|6847.6|6836.4|6833.6|1186
1621953000000|2021-05-25 14:30:00|6844.9|6842.1|6841.5|6838.7|6855.9|6853.1|6839.5|6836.7|2174
1621953300000|2021-05-25 14:35:00|6842|6839.2|6849.4|6846.6|6850.4|6847.6|6840|6837.2|542
1621953600000|2021-05-25 14:40:00|6850|6847.2|6851.4|6848.6|6857.4|6854.6|6845.4|6842.6|746
1621953900000|2021-05-25 14:45:00|6851.5|6848.7|6864.4|6861.6|6864.9|6862.1|6851.5|6848.7|514
1621954200000|2021-05-25 14:50:00|6863.4|6860.6|6858.4|6855.6|6863.4|6860.6|6851.4|6848.6|455
1621954500000|2021-05-25 14:55:00|6857.9|6855.1|6860.9|6858.1|6866.4|6863.6|6855.4|6852.6|950
1621954800000|2021-05-25 15:00:00|6862.3|6859.5|6852.4|6849.6|6864.4|6861.6|6849.4|6846.6|1088
1621955100000|2021-05-25 15:05:00|6852.9|6850.1|6859.9|6857.1|6865.4|6862.6|6850.9|6848.1|1592
1621955400000|2021-05-25 15:10:00|6859.5|6856.7|6856.9|6854.1|6865.4|6862.6|6855.9|6853.1|3304
1621955700000|2021-05-25 15:15:00|6857.4|6854.6|6848.4|6845.6|6862.4|6859.6|6844.4|6841.6|1685
1621956000000|2021-05-25 15:20:00|6848.9|6846.1|6844|6841.2|6850.9|6848.1|6839.4|6836.6|2063
1621956300000|2021-05-25 15:25:00|6844.5|6841.7|6847.4|6844.6|6849.4|6846.6|6837.5|6834.7|1936
1621956600000|2021-05-25 15:30:00|6847.5|6844.7|6840.9|6838.1|6854.4|6851.6|6837.4|6834.6|1598
1621956900000|2021-05-25 15:35:00|6840.4|6837.6|6851.9|6849.1|6852.4|6849.6|6838.4|6835.6|1144
1621957200000|2021-05-25 15:40:00|6851.4|6848.6|6853.4|6850.6|6855.5|6852.7|6850.4|6847.6|421
1621957500000|2021-05-25 15:45:00|6853.9|6851.1|6853.5|6850.7|6854.4|6851.6|6847.9|6845.1|662
1621957800000|2021-05-25 15:50:00|6853.4|6850.6|6849.4|6846.6|6854.5|6851.7|6845.9|6843.1|432
1621958100000|2021-05-25 15:55:00|6848.9|6846.1|6848.4|6845.6|6850.9|6848.1|6844.9|6842.1|329
1621958400000|2021-05-25 16:00:00|6848.9|6846.1|6848.5|6845.7|6853.4|6850.6|6845.4|6842.6|264
1621958700000|2021-05-25 16:05:00|6848.6|6845.8|6852.9|6850.1|6854.4|6851.6|6846.4|6843.6|246
1621959000000|2021-05-25 16:10:00|6853|6850.2|6858.9|6856.1|6862.4|6859.6|6852.4|6849.6|787
1621959300000|2021-05-25 16:15:00|6859.4|6856.6|6852.9|6850.1|6859.4|6856.6|6850.4|6847.6|934
1621959600000|2021-05-25 16:20:00|6853.4|6850.6|6860.9|6858.1|6862.4|6859.6|6849.4|6846.6|485
1621959900000|2021-05-25 16:25:00|6860.5|6857.7|6858.4|6855.6|6863.9|6861.1|6858.4|6855.6|738
1621960200000|2021-05-25 16:30:00|6858.5|6855.7|6862.4|6859.6|6863.9|6861.1|6858.5|6855.7|335
1621960500000|2021-05-25 16:35:00|6862.9|6860.1|6858.9|6856.1|6865.5|6862.7|6857.4|6854.6|304
1621960800000|2021-05-25 16:40:00|6859|6856.2|6845.5|6842.7|6860.5|6857.7|6843.5|6840.7|1595
1621961100000|2021-05-25 16:45:00|6846|6843.2|6854.5|6851.7|6858|6855.2|6843.4|6840.6|535
1621961400000|2021-05-25 16:50:00|6855|6852.2|6857.5|6854.7|6859|6856.2|6853.5|6850.7|545
1621961700000|2021-05-25 16:55:00|6858|6855.2|6855.5|6852.7|6859.5|6856.7|6848.4|6842.3|1815
1621962000000|2021-05-25 17:00:00|6854.5|6851.7|6853.5|6850.7|6865.5|6862.7|6853.5|6850.7|733
1621962300000|2021-05-25 17:05:00|6854|6851.2|6860.5|6857.7|6861.5|6858.7|6849.5|6846.7|587
1621962600000|2021-05-25 17:10:00|6861|6858.2|6863.5|6860.7|6865.6|6862.8|6858.5|6855.7|1379
1621962900000|2021-05-25 17:15:00|6864|6861.2|6859.5|6856.7|6866.5|6863.7|6857.5|6854.7|495
1621963200000|2021-05-25 17:20:00|6860.5|6857.7|6851|6848.2|6861.5|6858.7|6849.5|6846.7|1079
1621963500000|2021-05-25 17:25:00|6851.5|6848.7|6856.5|6853.7|6856.5|6853.7|6850.5|6847.7|318
1621963800000|2021-05-25 17:30:00|6856.6|6853.8|6860.5|6857.7|6862|6859.2|6854.5|6851.7|826
1621964100000|2021-05-25 17:35:00|6860|6857.2|6859|6856.2|6860.5|6857.7|6851.5|6848.7|869
1621964400000|2021-05-25 17:40:00|6858.5|6855.7|6861.6|6858.8|6862.6|6859.8|6855.1|6852.3|1326
1621964700000|2021-05-25 17:45:00|6862.1|6859.3|6853.6|6850.8|6862.6|6859.8|6849.6|6846.8|2125
1621965000000|2021-05-25 17:50:00|6852.6|6849.8|6854.5|6851.7|6855.6|6852.8|6850.6|6847.8|1857
1621965300000|2021-05-25 17:55:00|6854.1|6851.3|6857.5|6854.7|6858.1|6855.3|6854.1|6851.3|1120
1621965600000|2021-05-25 18:00:00|6856.6|6853.8|6853|6850.2|6860.6|6857.8|6850.6|6847.8|952
1621965900000|2021-05-25 18:05:00|6853.1|6850.3|6851.5|6848.7|6853.5|6850.7|6845|6842.2|1600
1621966200000|2021-05-25 18:10:00|6852|6849.2|6854.6|6851.8|6859.5|6856.7|6849.5|6846.7|771
1621966500000|2021-05-25 18:15:00|6855.5|6852.7|6853|6850.2|6859.1|6856.3|6851.5|6848.6|667
1621966800000|2021-05-25 18:20:00|6853.5|6850.7|6851.5|6848.7|6854|6851.2|6847|6844.2|881
1621967100000|2021-05-25 18:25:00|6850.5|6847.7|6850.6|6847.8|6856.5|6853.7|6840.5|6837.7|5036
1621967400000|2021-05-25 18:30:00|6850.5|6847.7|6855.1|6852.3|6856.1|6853.3|6848.6|6845.8|1000
1621967700000|2021-05-25 18:35:00|6855.5|6852.7|6857.1|6854.3|6857.6|6854.8|6853.6|6850.8|216
1621968000000|2021-05-25 18:40:00|6857.5|6854.7|6849.6|6846.8|6857.6|6854.8|6849.6|6846.8|377
1621968300000|2021-05-25 18:45:00|6850.1|6847.3|6845.5|6842.7|6850.6|6847.8|6845.5|6842.7|1010
1621968600000|2021-05-25 18:50:00|6845.4|6842.6|6842.4|6839.6|6846.5|6843.7|6841.5|6838.7|218
1621968900000|2021-05-25 18:55:00|6842.5|6839.7|6836.5|6833.7|6844.5|6841.7|6836|6833.2|286
1621969200000|2021-05-25 19:00:00|6836.4|6833.6|6831|6828.2|6837|6834.2|6828.5|6825.7|692
1621969500000|2021-05-25 19:05:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6825|6822.2|243
1621969800000|2021-05-25 19:10:00|6831|6828.2|6831|6828.2|6833.5|6830.7|6829|6826.2|158
1621970100000|2021-05-25 19:15:00|6831.5|6828.7|6835|6832.2|6836|6833.2|6831|6828.2|217
1621970400000|2021-05-25 19:20:00|6835.5|6832.7|6838.5|6835.7|6841|6838.2|6835|6832.2|145
1621970700000|2021-05-25 19:25:00|6839|6836.2|6838|6835.2|6840.5|6837.7|6838|6835.2|89
1621971000000|2021-05-25 19:30:00|6838.5|6835.7|6839|6836.2|6840|6837.2|6837.5|6834.7|79
1621971300000|2021-05-25 19:35:00|6838.5|6835.7|6839.5|6836.7|6840|6837.2|6838.5|6835.7|79
1621971600000|2021-05-25 19:40:00|6839|6836.2|6838|6835.2|6840.5|6837.7|6837.5|6834.7|34
1621971900000|2021-05-25 19:45:00|6837.5|6834.7|6832|6829.2|6837.5|6834.7|6831.5|6828.7|105
1621972200000|2021-05-25 19:50:00|6832.5|6829.7|6824.5|6821.7|6833|6830.2|6824.5|6821.7|120
1621972500000|2021-05-25 19:55:00|6825|6822.2|6831|6828.2|6832.5|6829.7|6825|6822.2|89
1621972800000|2021-05-25 20:00:00|6830.5|6827.7|6831.5|6828.7|6832|6829.2|6829|6826.2|29
1621973100000|2021-05-25 20:05:00|6832|6829.2|6833.5|6830.7|6834|6831.2|6831.5|6828.7|67
1621973400000|2021-05-25 20:10:00|6833|6830.2|6833|6830.2|6833.5|6830.7|6831|6828.2|54
1621973700000|2021-05-25 20:15:00|6832.5|6829.7|6831.5|6828.7|6833|6830.2|6830|6827.2|129
1621974000000|2021-05-25 20:20:00|6832|6829.2|6830|6827.2|6832.5|6829.7|6828|6825.2|56
1621974300000|2021-05-25 20:25:00|6829.5|6826.7|6833.6|6823.6|6835|6828.7|6828.5|6823.6|68
1621974600000|2021-05-25 20:30:00|6834.6|6824.6|6848|6845.2|6852.1|6846.7|6833.1|6824.6|1112
1621974900000|2021-05-25 20:35:00|6849|6846.2|6843|6840.2|6849.6|6846.2|6843|6840.2|175
1621975200000|2021-05-25 20:40:00|6842.5|6839.7|6842|6839.2|6845|6842.2|6841.5|6838.7|26
1621975500000|2021-05-25 20:45:00|6843.1|6839.1|6851.5|6848.7|6851.5|6848.7|6842.5|6839.1|83
1621975800000|2021-05-25 20:50:00|6851|6848.2|6848|6845.2|6851.6|6848.2|6847|6843.6|43
1621976100000|2021-05-25 20:55:00|6847.5|6844.7|6846.6|6836.6|6849.6|6845.2|6842.5|6836.6|112
1621976400000|2021-05-25 21:00:00|6846.1|6836.1|6848.6|6838.6|6848.6|6838.6|6846.1|6836.1|103
1621977000000|2021-05-25 21:10:00|||||||||3
1621977300000|2021-05-25 21:15:00|6849.1|6839.1|6849.1|6839.1|6849.6|6839.6|6849.1|6839.1|0
1621977600000|2021-05-25 21:20:00|||||||||1
1621977900000|2021-05-25 21:25:00|6849|6839|6845.6|6835.6|6849|6839|6845.1|6835.1|2
1621978500000|2021-05-25 21:35:00|6831|6828.2|6845.1|6835.1|6847.1|6837.1|6829.6|6822.6|7
1621978800000|2021-05-25 21:40:00|6846.1|6836.1|6849.6|6839.6|6850.1|6843|6845.6|6836.1|2
1621979100000|2021-05-25 21:45:00|6847.5|6844.7|6849.6|6839.6|6851.6|6845.7|6847.5|6839.1|5
1621979400000|2021-05-25 21:50:00|6850.1|6840.1|6850.6|6840.6|6850.6|6840.6|6849.1|6839.1|0
1621979700000|2021-05-25 21:55:00|6850.5|6840.5|6849.6|6839.6|6850.6|6840.6|6849.1|6839.1|0
1621987200000|2021-05-26 00:00:00|6841.4|6838.6|6839.9|6837.1|6846.4|6843.6|6838.9|6836|141
1621987500000|2021-05-26 00:05:00|6840.4|6837.6|6843.9|6841.1|6844.4|6841.6|6837.9|6835.1|25
1621987800000|2021-05-26 00:10:00|6843.4|6840.6|6848.4|6845.6|6848.4|6845.6|6843.4|6840.6|77
1621988100000|2021-05-26 00:15:00|6848.9|6846.1|6850.4|6847.6|6851.4|6848.6|6848.9|6846.1|91
1621988400000|2021-05-26 00:20:00|6849.9|6847.1|6851.4|6848.6|6851.4|6848.6|6849.4|6846.6|78
1621988700000|2021-05-26 00:25:00|6850.4|6847.6|6850.9|6848.1|6852.9|6850.1|6848.9|6846.1|63
1621989000000|2021-05-26 00:30:00|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6847.4|6844.6|33
1621989300000|2021-05-26 00:35:00|6850.4|6847.6|6848.4|6845.6|6850.4|6847.6|6848.4|6845.6|53
1621989600000|2021-05-26 00:40:00|6849.4|6846.6|6852.4|6849.6|6854.4|6851.6|6848.9|6846.1|67
1621989900000|2021-05-26 00:45:00|6852.5|6849.7|6856.4|6853.6|6857.4|6854.6|6852.5|6849.7|62
1621990200000|2021-05-26 00:50:00|6856.9|6854.1|6851.9|6849.1|6857.4|6854.6|6851.9|6849.1|65
1621990500000|2021-05-26 00:55:00|6851.4|6848.6|6847.4|6844.6|6851.4|6848.6|6846.9|6844.1|33
1621990800000|2021-05-26 01:00:00|6846.9|6844.1|6854.4|6851.6|6857.4|6854.6|6846.9|6844.1|234
1621991100000|2021-05-26 01:05:00|6853.9|6851.1|6852.4|6849.6|6859.4|6856.6|6851.4|6848.6|117
1621991400000|2021-05-26 01:10:00|6852.9|6850.1|6848.9|6846.1|6854.4|6851.6|6848.9|6846.1|109
1621991700000|2021-05-26 01:15:00|6849.4|6846.6|6847.9|6845.1|6851.4|6848.6|6847.9|6845.1|90
1621992000000|2021-05-26 01:20:00|6848.4|6845.6|6851.4|6848.6|6851.4|6848.6|6846.9|6844.1|77
1621992300000|2021-05-26 01:25:00|6850.9|6848.1|6851.9|6849.1|6853.4|6850.6|6848.9|6846.1|44
1621992600000|2021-05-26 01:30:00|6851.4|6848.6|6852.4|6849.6|6854.9|6852.1|6851.4|6848.6|68
1621992900000|2021-05-26 01:35:00|6852.9|6850.1|6856.4|6853.6|6857.4|6854.6|6851.4|6848.6|49
1621993200000|2021-05-26 01:40:00|6856.9|6854.1|6859.9|6857.1|6859.9|6857.1|6853.4|6850.6|70
1621993500000|2021-05-26 01:45:00|6859.4|6856.6|6857.9|6855.1|6859.4|6856.6|6856.9|6854.1|38
1621993800000|2021-05-26 01:50:00|6857.4|6854.6|6857.4|6854.6|6859.4|6856.6|6856.4|6853.6|59
1621994100000|2021-05-26 01:55:00|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|49
1621994400000|2021-05-26 02:00:00|6859.4|6856.6|6861.4|6858.6|6861.4|6858.6|6857.9|6855.1|138
1621994700000|2021-05-26 02:05:00|6859.9|6857.1|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|38
1621995000000|2021-05-26 02:10:00|6859.9|6857.1|6857.4|6854.6|6861.4|6858.6|6856.4|6853.6|40
1621995300000|2021-05-26 02:15:00|6857.9|6855.1|6856.4|6853.6|6857.9|6855.1|6856.4|6853.6|21
1621995600000|2021-05-26 02:20:00|6855.4|6852.6|6857.4|6854.6|6857.9|6855.1|6854.9|6852.1|21
1621995900000|2021-05-26 02:25:00|6857.3|6854.5|6855.4|6852.6|6857.3|6854.5|6855.4|6852.6|12
1621996200000|2021-05-26 02:30:00|6854.4|6851.6|6854.4|6851.6|6856.4|6853.6|6852.9|6850.1|19
1621996500000|2021-05-26 02:35:00|6854.9|6852.1|6853.9|6851.1|6856.4|6853.6|6852.9|6850.1|30
1621996800000|2021-05-26 02:40:00|6853.4|6850.6|6853.4|6850.6|6854.4|6851.6|6852.4|6849.6|72
1621997100000|2021-05-26 02:45:00|6854.4|6851.6|6847.9|6845.1|6854.4|6851.6|6847.9|6845.1|160
1621997400000|2021-05-26 02:50:00|6847.4|6844.6|6851.9|6849.1|6855.4|6852.6|6846.4|6843.6|1192
1621997700000|2021-05-26 02:55:00|6851.4|6848.6|6851.4|6848.6|6854.4|6851.6|6849.4|6846.6|160
1621998000000|2021-05-26 03:00:00|6851.9|6849.1|6849.9|6847.1|6853.9|6851.1|6845.4|6842.6|356
1621998300000|2021-05-26 03:05:00|6849.4|6846.6|6837.9|6835.1|6849.9|6847.1|6837.4|6834.6|162
1621998600000|2021-05-26 03:10:00|6838.4|6835.6|6835.4|6832.6|6838.4|6835.6|6829.4|6826.6|276
1621998900000|2021-05-26 03:15:00|6834.9|6832.1|6833.4|6830.6|6838.9|6836.1|6828.9|6826.1|179
1621999200000|2021-05-26 03:20:00|6832.9|6830.1|6835.4|6832.6|6837.9|6835.1|6830.9|6828.1|199
1621999500000|2021-05-26 03:25:00|6835|6832.2|6837.4|6834.6|6838.4|6835.6|6833.4|6830.6|43
1621999800000|2021-05-26 03:30:00|6837.5|6834.7|6838.4|6835.6|6839.4|6836.6|6837.4|6834.6|27
1622000100000|2021-05-26 03:35:00|6838|6835.2|6837.4|6834.6|6839.9|6837.1|6836.4|6833.6|73
1622000400000|2021-05-26 03:40:00|6836.4|6833.6|6836.9|6834.1|6838.9|6836.1|6836.4|6833.6|35
1622000700000|2021-05-26 03:45:00|6837.4|6834.6|6838.4|6835.6|6839.4|6836.6|6837.4|6834.6|29
1622001000000|2021-05-26 03:50:00|6839.4|6836.6|6839.4|6836.6|6840.9|6838.1|6838.4|6835.6|33
1622001300000|2021-05-26 03:55:00|6838.9|6836.1|6834.4|6831.6|6839.9|6837.1|6834.4|6831.6|30
1622001600000|2021-05-26 04:00:00|6835.4|6832.6|6837|6834.2|6839|6836.2|6834.9|6832.1|290
1622001900000|2021-05-26 04:05:00|6837.5|6834.7|6840.5|6837.7|6840.5|6837.7|6837.4|6834.6|42
1622002200000|2021-05-26 04:10:00|6840|6837.2|6842.4|6839.6|6842.4|6839.6|6840|6837.2|70
1622002500000|2021-05-26 04:15:00|6842.5|6839.7|6844|6841.2|6844.5|6841.7|6840.9|6838.1|83
1622002800000|2021-05-26 04:20:00|6843.5|6840.7|6844|6841.2|6845.5|6842.7|6843.5|6840.7|23
1622003100000|2021-05-26 04:25:00|6844.5|6841.7|6841|6838.2|6844.5|6841.7|6840.5|6837.7|20
1622003400000|2021-05-26 04:30:00|6840.5|6837.7|6841.5|6838.7|6845.5|6842.7|6840.5|6837.7|60
1622003700000|2021-05-26 04:35:00|6842|6839.2|6839.5|6836.7|6842|6839.2|6839|6836.2|27
1622004000000|2021-05-26 04:40:00|6840.5|6837.7|6839.5|6836.7|6841|6838.2|6839.5|6836.7|23
1622004300000|2021-05-26 04:45:00|6839.4|6836.6|6841.5|6838.7|6843.5|6840.7|6839|6836.2|40
1622004600000|2021-05-26 04:50:00|6841.4|6838.6|6843|6840.2|6843.5|6840.7|6841|6838.2|31
1622004900000|2021-05-26 04:55:00|6843.5|6840.7|6840.4|6837.6|6844.5|6841.7|6839.9|6837.1|590
1622005200000|2021-05-26 05:00:00|6840.9|6838.1|6847.4|6844.6|6849.9|6847.1|6840.4|6837.6|347
1622005500000|2021-05-26 05:05:00|6846.9|6844.1|6852.4|6849.6|6852.9|6850.1|6846.4|6843.6|701
1622005800000|2021-05-26 05:10:00|6852|6849.2|6850.9|6848.1|6854.4|6851.6|6850.9|6848.1|28
1622006100000|2021-05-26 05:15:00|6851.4|6848.6|6851.4|6848.6|6852.9|6850.1|6850.4|6847.6|21
1622006400000|2021-05-26 05:20:00|6851.9|6849.1|6851.4|6848.6|6854.5|6851.7|6851.4|6848.6|20
1622006700000|2021-05-26 05:25:00|6851.9|6849.1|6851.4|6848.6|6853.4|6850.6|6850.9|6848.1|158
1622007000000|2021-05-26 05:30:00|6851.9|6849.1|6850.9|6848.1|6853.9|6851.1|6847.4|6844.6|776
1622007300000|2021-05-26 05:35:00|6851.4|6848.6|6851.4|6848.6|6855.9|6853.1|6850.4|6847.6|110
1622007600000|2021-05-26 05:40:00|6851.9|6849.1|6858.4|6855.6|6858.4|6855.6|6851.9|6849.1|356
1622007900000|2021-05-26 05:45:00|6857.9|6855.1|6865.9|6863.1|6866.4|6863.6|6857.9|6855.1|338
1622008200000|2021-05-26 05:50:00|6865.5|6862.7|6863.9|6861.1|6866.4|6863.6|6863.4|6860.6|329
1622008500000|2021-05-26 05:55:00|6863.4|6860.6|6862.4|6859.6|6864.4|6861.6|6862.4|6859.6|569
1622008800000|2021-05-26 06:00:00|6863.4|6860.6|6858.9|6856.1|6863.4|6860.6|6858.9|6856.1|574
1622009100000|2021-05-26 06:05:00|6858.4|6855.6|6857.9|6855.1|6859.9|6857.1|6853.4|6850.6|85
1622009400000|2021-05-26 06:10:00|6857.4|6854.6|6856.9|6854.1|6860.9|6858.1|6853.9|6851.1|103
1622009700000|2021-05-26 06:15:00|6856.4|6853.6|6857|6854.2|6860.4|6857.6|6855.4|6852.6|583
1622010000000|2021-05-26 06:20:00|6856.9|6854.1|6854.9|6852.1|6859.9|6857.1|6853.4|6850.6|262
1622010300000|2021-05-26 06:25:00|6855.4|6852.6|6859.9|6857.1|6861.4|6858.6|6852.4|6849.6|196
1622010600000|2021-05-26 06:30:00|6859.4|6856.6|6860.9|6858.1|6866.4|6863.6|6859.4|6856.6|232
1622010900000|2021-05-26 06:35:00|6861.4|6858.6|6860.9|6858.1|6862.4|6859.6|6858.4|6855.6|137
1622011200000|2021-05-26 06:40:00|6861.4|6858.6|6866.4|6863.6|6866.4|6863.6|6860.9|6858.1|604
1622011500000|2021-05-26 06:45:00|6865.4|6862.6|6870.4|6867.6|6871.9|6869.1|6865.4|6862.6|432
1622011800000|2021-05-26 06:50:00|6870.9|6868.1|6878.4|6875.6|6879.4|6876.6|6870.9|6868.1|421
1622012100000|2021-05-26 06:55:00|6877.9|6875.1|6877.4|6874.6|6878.4|6875.6|6875.4|6872.6|134
1622012400000|2021-05-26 07:00:00|6877.9|6875.1|6886.4|6883.6|6891.4|6888.6|6874.9|6872.1|1977
1622012700000|2021-05-26 07:05:00|6885.9|6883.1|6892.4|6889.6|6896.9|6894.1|6885.9|6883.1|760
1622013000000|2021-05-26 07:10:00|6891.9|6889.1|6892.4|6889.6|6894.9|6892.1|6889.4|6886.6|577
1622013300000|2021-05-26 07:15:00|6892.9|6890.1|6881.4|6878.6|6893.4|6890.6|6879.4|6876.6|753
1622013600000|2021-05-26 07:20:00|6881.9|6879.1|6880.9|6878.1|6882.4|6879.6|6876.4|6873.6|330
1622013900000|2021-05-26 07:25:00|6881.4|6878.6|6880.4|6877.6|6891.4|6888.6|6880.4|6877.6|958
1622014200000|2021-05-26 07:30:00|6880.9|6878.1|6891.4|6888.6|6894.9|6892.1|6880.9|6878.1|2818
1622014500000|2021-05-26 07:35:00|6891.5|6888.7|6890|6887.2|6891.5|6888.7|6886|6883.2|1134
1622014800000|2021-05-26 07:40:00|6890.5|6887.7|6880.9|6878.1|6891.5|6888.7|6879.4|6876.6|2591
1622015100000|2021-05-26 07:45:00|6882.4|6879.6|6880.4|6877.6|6887.9|6885.1|6878.4|6875.6|794
1622015400000|2021-05-26 07:50:00|6881.4|6878.6|6867.9|6865.1|6881.4|6878.6|6867.4|6864.6|3773
1622015700000|2021-05-26 07:55:00|6867.4|6864.6|6869.4|6866.6|6870.4|6867.6|6863.9|6861.1|560
1622016000000|2021-05-26 08:00:00|6868.9|6866.1|6870.4|6867.6|6875.4|6872.6|6865.9|6863.1|682
1622016300000|2021-05-26 08:05:00|6870.9|6868.1|6875.4|6872.6|6877.4|6874.6|6869.4|6866.6|1036
1622016600000|2021-05-26 08:10:00|6875.9|6873.1|6874.4|6871.6|6877.4|6874.6|6870.4|6867.6|502
1622016900000|2021-05-26 08:15:00|6874.9|6872.1|6859.9|6857.1|6875.4|6872.6|6857.4|6854.6|1171
1622017200000|2021-05-26 08:20:00|6859.4|6856.6|6867.9|6865.1|6872.4|6869.6|6859.4|6856.6|894
1622017500000|2021-05-26 08:25:00|6868.4|6865.6|6851.4|6848.6|6873.4|6870.6|6849.4|6846.6|3304
1622017800000|2021-05-26 08:30:00|6850.4|6847.6|6856.4|6853.6|6862.4|6859.6|6849.4|6846.6|1912
1622018100000|2021-05-26 08:35:00|6856.9|6854.1|6861.4|6858.6|6861.9|6859.1|6853.9|6851.1|1604
1622018400000|2021-05-26 08:40:00|6860.4|6857.6|6860.4|6857.6|6862.4|6859.6|6850.4|6847.6|2033
1622018700000|2021-05-26 08:45:00|6859.4|6856.6|6854.4|6851.6|6865.4|6862.6|6850.4|6847.6|1973
1622019000000|2021-05-26 08:50:00|6853.4|6850.6|6856.4|6853.6|6857.4|6854.6|6850.4|6847.6|773
1622019300000|2021-05-26 08:55:00|6857.4|6854.6|6867.4|6864.6|6868.4|6865.6|6857.4|6854.6|1456
1622019600000|2021-05-26 09:00:00|6867.9|6865.1|6861.4|6858.6|6867.9|6865.1|6859.4|6856.6|439
1622019900000|2021-05-26 09:05:00|6861.9|6859.1|6865.4|6862.6|6869.5|6866.7|6858.4|6855.6|789
1622020200000|2021-05-26 09:10:00|6864.9|6862.1|6866.4|6863.6|6867.4|6864.6|6859.9|6857.1|547
1622020500000|2021-05-26 09:15:00|6864.4|6861.6|6863.4|6860.6|6867.4|6864.6|6859.4|6856.6|282
1622020800000|2021-05-26 09:20:00|6862.9|6860.1|6862.4|6859.6|6869.4|6866.6|6861.4|6858.6|313
1622021100000|2021-05-26 09:25:00|6861.9|6859.1|6867.4|6864.6|6868.9|6866.1|6854.4|6851.6|1580
1622021400000|2021-05-26 09:30:00|6866.9|6864.1|6863.4|6860.6|6867.4|6864.6|6855.4|6852.6|934
1622021700000|2021-05-26 09:35:00|6863.9|6861.1|6865.4|6862.6|6867.4|6864.6|6863.4|6860.6|189
1622022000000|2021-05-26 09:40:00|6864.4|6861.6|6859.4|6856.6|6866.9|6864.1|6857.4|6854.6|1026
1622022300000|2021-05-26 09:45:00|6858.9|6856.1|6843.8|6841|6860.4|6857.6|6836.3|6833.5|3898
1622022600000|2021-05-26 09:50:00|6843.3|6840.5|6849.4|6846.6|6853.4|6850.6|6843.3|6840.5|1395
1622022900000|2021-05-26 09:55:00|6849.9|6847.1|6850.8|6848|6853.4|6850.6|6847.4|6844.6|355
1622023200000|2021-05-26 10:00:00|6850.4|6847.6|6855.3|6852.5|6855.8|6853|6840.3|6837.5|1262
1622023500000|2021-05-26 10:05:00|6854.8|6852|6837.3|6834.5|6855.3|6852.5|6836.3|6833.5|635
1622023800000|2021-05-26 10:10:00|6836.8|6834|6845.8|6843|6846.8|6844|6834.3|6831.5|546
1622024100000|2021-05-26 10:15:00|6844.8|6842|6846.8|6844|6849.3|6846.5|6844.3|6841.5|270
1622024400000|2021-05-26 10:20:00|6847.3|6844.5|6846.3|6843.5|6848.8|6846|6842.3|6839.5|301
1622024700000|2021-05-26 10:25:00|6845.3|6842.5|6853.3|6850.5|6855.3|6852.5|6845.3|6842.5|230
1622025000000|2021-05-26 10:30:00|6852.8|6850|6844.3|6841.5|6852.8|6850|6843.8|6841|540
1622025300000|2021-05-26 10:35:00|6843.3|6840.5|6839.3|6836.5|6844.8|6842|6836.3|6833.5|525
1622025600000|2021-05-26 10:40:00|6839.8|6837|6846.8|6844|6846.8|6844|6836.3|6833.5|496
1622025900000|2021-05-26 10:45:00|6846.3|6843.5|6847.8|6845|6848.3|6845.5|6842.3|6839.5|87
1622026200000|2021-05-26 10:50:00|6848.3|6845.5|6850.3|6847.5|6851.3|6848.5|6845.3|6842.5|145
1622026500000|2021-05-26 10:55:00|6851.3|6848.5|6834.7|6831.9|6851.3|6848.5|6828.7|6825.9|4646
1622026800000|2021-05-26 11:00:00|6835.2|6832.4|6848.2|6845.4|6848.2|6845.4|6835.2|6832.4|571
1622027100000|2021-05-26 11:05:00|6847.7|6844.9|6841.7|6838.9|6849.2|6846.4|6839.7|6836.9|552
1622027400000|2021-05-26 11:10:00|6841.2|6838.4|6840.7|6837.9|6845.7|6842.9|6833.2|6830.4|1450
1622027700000|2021-05-26 11:15:00|6840.2|6837.4|6841.2|6838.4|6844.2|6841.4|6836.2|6833.4|547
1622028000000|2021-05-26 11:20:00|6840.7|6837.9|6837.2|6834.4|6844.2|6841.4|6835.2|6832.4|354
1622028300000|2021-05-26 11:25:00|6836.2|6833.4|6835.7|6832.9|6841.2|6838.4|6834.2|6831.4|357
1622028600000|2021-05-26 11:30:00|6835.2|6832.4|6835.2|6832.4|6840.7|6837.9|6834.2|6831.4|430
1622028900000|2021-05-26 11:35:00|6834.7|6831.9|6828.7|6825.9|6834.7|6831.9|6828.2|6825.4|1971
1622029200000|2021-05-26 11:40:00|6828.2|6825.4|6834.7|6831.9|6836.7|6833.9|6828.2|6825.4|385
1622029500000|2021-05-26 11:45:00|6834.2|6831.4|6825.7|6822.9|6834.2|6831.4|6825.2|6822.4|590
1622029800000|2021-05-26 11:50:00|6826.2|6823.4|6829.2|6826.4|6831.2|6828.4|6824.7|6821.9|359
1622030100000|2021-05-26 11:55:00|6829.7|6826.9|6833.2|6830.4|6835.2|6832.4|6827.2|6824.4|308
1622030400000|2021-05-26 12:00:00|6832.7|6829.9|6824.2|6821.4|6836.2|6833.4|6823.2|6820.4|1211
1622030700000|2021-05-26 12:05:00|6823.2|6820.4|6819.1|6816.3|6823.2|6820.4|6814.1|6811.3|2340
1622031000000|2021-05-26 12:10:00|6818.1|6815.3|6823.6|6820.8|6826.1|6823.3|6816.6|6813.8|388
1622031300000|2021-05-26 12:15:00|6823.1|6820.3|6826.1|6823.3|6831.1|6828.3|6822.6|6819.8|1434
1622031600000|2021-05-26 12:20:00|6825.1|6822.3|6823.6|6820.8|6830.2|6827.4|6822.1|6819.3|358
1622031900000|2021-05-26 12:25:00|6823.1|6820.3|6820.6|6817.8|6828.1|6825.3|6818.1|6815.3|1713
1622032200000|2021-05-26 12:30:00|6821.1|6818.3|6817.1|6814.3|6823.1|6820.3|6816.1|6810.7|970
1622032500000|2021-05-26 12:35:00|6815.6|6812.8|6817.6|6814.8|6818.1|6815.3|6806.6|6803.8|2238
1622032800000|2021-05-26 12:40:00|6817.1|6814.3|6816.6|6813.8|6820.1|6817.3|6813.1|6810.3|745
1622033100000|2021-05-26 12:45:00|6816.1|6813.3|6813.6|6810.8|6820.6|6817.8|6813.1|6810.3|964
1622033400000|2021-05-26 12:50:00|6814.1|6811.3|6800.1|6797.3|6816.6|6813.8|6792.1|6789.3|4237
1622033700000|2021-05-26 12:55:00|6799.1|6796.3|6798.1|6795.3|6800.1|6797.3|6792.1|6789.3|2101
1622034000000|2021-05-26 13:00:00|6797.6|6794.8|6805.6|6802.8|6808.6|6805.8|6794.1|6791.3|3450
1622034300000|2021-05-26 13:05:00|6806.1|6803.3|6810.1|6807.3|6821.1|6818.3|6802.6|6799.8|1928
1622034600000|2021-05-26 13:10:00|6809.6|6806.8|6812.6|6809.8|6813.7|6810.8|6799.1|6796.3|845
1622034900000|2021-05-26 13:15:00|6813.1|6810.3|6812.1|6809.3|6818.6|6815.8|6807.1|6804.3|1474
1622035200000|2021-05-26 13:20:00|6811.6|6808.8|6795.6|6792.8|6812.1|6809.3|6794.6|6791.8|2109
1622035500000|2021-05-26 13:25:00|6795.1|6792.3|6806.6|6803.8|6810.1|6807.3|6793.6|6790.8|1309
1622035800000|2021-05-26 13:30:00|6807.1|6804.3|6827.1|6824.3|6829.6|6826.8|6806.6|6803.8|1444
1622036100000|2021-05-26 13:35:00|6826.6|6823.8|6827.6|6824.8|6830.1|6827.3|6816.1|6813.3|2609
1622036400000|2021-05-26 13:40:00|6828.1|6825.3|6821.1|6818.3|6832.1|6829.3|6818.1|6815.3|2046
1622036700000|2021-05-26 13:45:00|6820.6|6817.8|6820.1|6817.3|6825.6|6822.8|6818.1|6815.3|1563
1622037000000|2021-05-26 13:50:00|6821.1|6818.3|6815.6|6812.8|6821.1|6818.3|6804.1|6801.3|2040
1622037300000|2021-05-26 13:55:00|6815.1|6812.3|6805.6|6802.8|6820.1|6817.3|6805.1|6802.3|801
1622037600000|2021-05-26 14:00:00|6805.1|6802.3|6816.1|6813.3|6817.1|6814.3|6804.1|6801.3|559
1622037900000|2021-05-26 14:05:00|6815.6|6812.8|6799.1|6796.3|6816.6|6813.8|6798.1|6795.3|1038
1622038200000|2021-05-26 14:10:00|6798.6|6795.8|6802.1|6799.3|6802.6|6799.8|6790.1|6787.3|1503
1622038500000|2021-05-26 14:15:00|6802.6|6799.8|6806.6|6803.8|6809.6|6806.8|6796.1|6793.3|1295
1622038800000|2021-05-26 14:20:00|6806.1|6803.3|6809.1|6806.3|6819.6|6816.8|6803.1|6800.3|1135
1622039100000|2021-05-26 14:25:00|6808.6|6805.8|6809.6|6806.8|6813.1|6810.3|6803.1|6800.3|75460
1622039400000|2021-05-26 14:30:00|6810.7|6806.7|6828.1|6825.3|6849.1|6846.3|6806.6|6800.2|382857
1622039700000|2021-05-26 14:35:00|6827.1|6824.3|6833.6|6830.8|6843.1|6840.3|6824.6|6821.8|2782
1622040000000|2021-05-26 14:40:00|6834.1|6831.3|6839.6|6836.8|6841.1|6838.3|6830.1|6827.3|1189
1622040300000|2021-05-26 14:45:00|6841.1|6838.3|6849.1|6846.3|6857.6|6854.8|6841.1|6838.3|3097
1622040600000|2021-05-26 14:50:00|6850.6|6847.8|6845.6|6842.8|6851.6|6848.8|6833.1|6830.3|2548
1622040900000|2021-05-26 14:55:00|6845.1|6842.3|6846.1|6843.3|6847.1|6844.3|6837.1|6834.3|1892
1622041200000|2021-05-26 15:00:00|6845.6|6842.8|6853.1|6850.3|6854.6|6851.8|6841.6|6838.8|2111
1622041500000|2021-05-26 15:05:00|6852.6|6849.8|6853.1|6850.3|6857.6|6854.8|6844.6|6841.8|1557
1622041800000|2021-05-26 15:10:00|6853.6|6850.8|6856.6|6853.8|6857.1|6854.3|6847.1|6844.3|1031
1622042100000|2021-05-26 15:15:00|6857.1|6854.3|6864.1|6861.3|6866.1|6863.3|6853.1|6850.3|2233
1622042400000|2021-05-26 15:20:00|6864.6|6861.8|6862.6|6859.8|6871.1|6868.3|6860.1|6857.3|1590
1622042700000|2021-05-26 15:25:00|6863.1|6860.3|6876.6|6873.8|6878.6|6875.8|6862.6|6859.8|3606
1622043000000|2021-05-26 15:30:00|6875.1|6872.3|6867.6|6864.8|6877.1|6874.3|6865.6|6862.8|474252
1622043300000|2021-05-26 15:35:00|6867.1|6864.3|6876.6|6873.8|6877.6|6874.8|6866.1|6863.3|1094
1622043600000|2021-05-26 15:40:00|6877.1|6874.3|6874.1|6871.3|6880.6|6877.8|6873.1|6870.3|1815
1622043900000|2021-05-26 15:45:00|6873.6|6870.8|6876.6|6873.8|6877.1|6874.3|6868.6|6865.8|98572
1622044200000|2021-05-26 15:50:00|6877.1|6874.3|6874.1|6871.3|6879.1|6876.3|6873.1|6870.3|1567
1622044500000|2021-05-26 15:55:00|6873.6|6870.8|6875.1|6872.3|6875.1|6872.3|6870.1|6867.3|1313
1622044800000|2021-05-26 16:00:00|6876.1|6873.3|6868|6865.2|6877.6|6874.8|6867|6864.2|2176
1622045100000|2021-05-26 16:05:00|6867.1|6864.3|6860|6857.2|6869|6866.2|6860|6855.7|2704
1622045400000|2021-05-26 16:10:00|6859.1|6856.3|6855|6852.2|6863.1|6858.2|6854|6851.2|1105
1622045700000|2021-05-26 16:15:00|6855.5|6852.7|6856|6853.2|6860|6857.2|6851|6848.2|1089
1622046000000|2021-05-26 16:20:00|6856.5|6853.7|6848.5|6845.7|6857.5|6854.7|6842|6839.2|1619
1622046300000|2021-05-26 16:25:00|6848|6845.2|6850|6847.2|6850.5|6847.7|6844|6841.2|1038
1622046600000|2021-05-26 16:30:00|6849|6846.2|6848|6845.2|6849.5|6846.7|6842.5|6839.7|734
1622046900000|2021-05-26 16:35:00|6847.5|6844.7|6859|6856.2|6861|6858.2|6846|6843.2|896
1622047200000|2021-05-26 16:40:00|6858|6855.2|6858.5|6855.7|6862|6859.2|6855|6852.2|506
1622047500000|2021-05-26 16:45:00|6858|6855.2|6857|6854.2|6860.5|6857.7|6851|6848.2|4233
1622047800000|2021-05-26 16:50:00|6856.5|6853.7|6850.5|6847.7|6857|6854.2|6846.5|6843.7|723
1622048100000|2021-05-26 16:55:00|6851|6848.2|6843.5|6840.7|6851|6848.2|6836|6833.2|1474
1622048400000|2021-05-26 17:00:00|6844|6841.2|6843.5|6840.7|6850|6847.2|6843|6840.2|939
1622048700000|2021-05-26 17:05:00|6843|6840.2|6841.5|6838.7|6846.5|6843.7|6839|6836.2|668
1622049000000|2021-05-26 17:10:00|6842|6839.2|6848|6845.2|6854|6851.2|6841|6838.2|973
1622049300000|2021-05-26 17:15:00|6849|6846.2|6846|6843.2|6849|6846.2|6841|6838.2|527
1622049600000|2021-05-26 17:20:00|6846.5|6843.7|6854|6851.2|6855.5|6852.7|6846|6843.2|607
1622049900000|2021-05-26 17:25:00|6853.5|6850.7|6855|6852.2|6855|6852.2|6848.5|6845.7|427
1622050200000|2021-05-26 17:30:00|6854.5|6851.7|6858|6855.2|6863.5|6860.7|6853|6850.2|1345
1622050500000|2021-05-26 17:35:00|6859|6856.2|6861|6858.2|6862|6859.2|6856|6853.2|948
1622050800000|2021-05-26 17:40:00|6861.5|6858.7|6868.5|6865.7|6869|6866.2|6859|6856.2|722
1622051100000|2021-05-26 17:45:00|6868|6865.2|6868|6865.2|6868.5|6865.7|6864|6861.2|279
1622051400000|2021-05-26 17:50:00|6869|6866.2|6870|6867.2|6872|6869.2|6868.5|6865.7|603
1622051700000|2021-05-26 17:55:00|6870.5|6867.7|6876|6873.2|6876|6873.2|6869|6866.2|478
1622052000000|2021-05-26 18:00:00|6878.5|6875.7|6876|6873.2|6879|6876.2|6871|6868.2|874
1622052300000|2021-05-26 18:05:00|6876.5|6873.7|6875|6872.2|6878|6875.2|6874|6871.2|629
1622052600000|2021-05-26 18:10:00|6874.5|6871.7|6883.5|6880.7|6884|6881.2|6874|6871.2|1700
1622052900000|2021-05-26 18:15:00|6884|6881.2|6879|6876.2|6887|6884.2|6873.5|6870.7|1177
1622053200000|2021-05-26 18:20:00|6879.5|6876.7|6878|6875.2|6884.5|6881.7|6875.5|6872.7|1197
1622053500000|2021-05-26 18:25:00|6877.5|6874.7|6874|6871.2|6882|6879.2|6871|6868.2|7036
1622053800000|2021-05-26 18:30:00|6875|6872.2|6860|6857.2|6875.5|6872.7|6859.5|6856.7|132831
1622054100000|2021-05-26 18:35:00|6860.5|6857.7|6868|6865.2|6868|6865.2|6858|6855.2|582
1622054400000|2021-05-26 18:40:00|6867|6864.2|6875|6872.2|6875.5|6872.7|6862|6859.2|529
1622054700000|2021-05-26 18:45:00|6875.5|6872.7|6869.5|6866.7|6877.5|6874.7|6866.5|6863.7|2619
1622055000000|2021-05-26 18:50:00|6870|6867.2|6865|6862.2|6871|6868.2|6864.5|6861.7|314
1622055300000|2021-05-26 18:55:00|6865.5|6862.7|6870|6867.2|6871|6868.2|6865.5|6862.7|682
1622055600000|2021-05-26 19:00:00|6869.5|6866.7|6865|6862.2|6870.5|6867.7|6863|6860.2|210
1622055900000|2021-05-26 19:05:00|6864.5|6861.7|6866.5|6863.7|6867|6864.2|6864|6861.2|819
1622056200000|2021-05-26 19:10:00|6866|6863.2|6868|6865.2|6869.5|6866.7|6865|6862.2|949
1622056500000|2021-05-26 19:15:00|6867.5|6864.7|6867|6864.2|6869.5|6866.7|6865.5|6862.7|133
1622056800000|2021-05-26 19:20:00|6867.5|6864.7|6865|6862.2|6869.5|6866.7|6864|6861.2|214
1622057100000|2021-05-26 19:25:00|6864.5|6861.7|6866.5|6863.7|6866.5|6863.7|6862.5|6859.7|173
1622057400000|2021-05-26 19:30:00|6866|6863.2|6868|6865.2|6869.5|6866.7|6864.5|6861.7|678
1622057700000|2021-05-26 19:35:00|6867.5|6864.7|6869|6866.2|6870|6867.2|6867.5|6864.7|135
1622058000000|2021-05-26 19:40:00|6869.5|6866.7|6871.5|6868.7|6872|6869.2|6869|6866.2|2082
1622058300000|2021-05-26 19:45:00|6872|6869.2|6871.5|6868.7|6873|6870.2|6869.5|6866.7|655
1622058600000|2021-05-26 19:50:00|6871|6868.2|6872|6869.2|6872|6869.2|6868.5|6865.7|153
1622058900000|2021-05-26 19:55:00|6871.5|6868.7|6870.5|6867.7|6872|6869.2|6869|6866.2|93
1622059200000|2021-05-26 20:00:00|6871|6868.2|6871.5|6868.7|6873|6870.2|6870|6867.2|120
1622059500000|2021-05-26 20:05:00|6872|6869.2|6870.5|6867.7|6872|6869.2|6869|6866.2|76
1622059800000|2021-05-26 20:10:00|6870|6867.2|6869|6866.2|6870.5|6867.7|6868|6865.2|579
1622060100000|2021-05-26 20:15:00|6870|6867.2|6868|6865.2|6870|6867.2|6868|6865.2|27
1622060400000|2021-05-26 20:20:00|6869|6866.2|6869|6866.2|6870|6867.2|6868|6865.2|63
1622060700000|2021-05-26 20:25:00|6868.5|6865.7|6864.9|6862.1|6869|6866.2|6864.4|6861.6|360
1622061000000|2021-05-26 20:30:00|6864.4|6861.6|6865.9|6863.1|6865.9|6863.1|6861.9|6859.1|127
1622061300000|2021-05-26 20:35:00|6865.4|6862.6|6868.9|6866.1|6870|6867.2|6863.9|6861.1|269
1622061600000|2021-05-26 20:40:00|6869.9|6867.1|6866.4|6863.6|6869.9|6867.1|6865.9|6863.1|364
1622061900000|2021-05-26 20:45:00|6866.9|6864.1|6872.4|6869.6|6873.9|6871.1|6866.4|6863.6|249
1622062200000|2021-05-26 20:50:00|6872.9|6870.1|6871.4|6868.6|6873.9|6871.1|6869.9|6867.1|369
1622062500000|2021-05-26 20:55:00|6870.9|6868.1|6869.5|6865.5|6875.5|6870.1|6867.9|6861|5683143
1622062800000|2021-05-26 21:00:00|6873.5|6863.5|6872|6862|6873.5|6863.5|6865.9|6862|142135
1622063100000|2021-05-26 21:05:00|6871.5|6861.5|6870.5|6860.5|6871.5|6863.5|6867.5|6858.5|284238
1622063400000|2021-05-26 21:10:00|6870|6860|6870|6860|6870|6860|6868.5|6858.5|2
1622063700000|2021-05-26 21:15:00|6869.9|6867.1|6871|6861|6871.5|6867.1|6869.9|6861|42
1622064000000|2021-05-26 21:20:00|6871.5|6861.5|6872.5|6862.5|6873|6868.6|6870.5|6860.5|568560
1622064600000|2021-05-26 21:30:00|6872|6862|6870.5|6860.5|6872.5|6862.5|6867.5|6857.5|1
1622064900000|2021-05-26 21:35:00|6868.5|6858.5|6865.5|6855.5|6869.5|6859.5|6863|6853|9
1622065200000|2021-05-26 21:40:00|6867.5|6857.5|6868.5|6858.5|6870|6860|6867.5|6857.5|4
1622065500000|2021-05-26 21:45:00|6868|6858|6869|6859|6869.5|6859.5|6864.5|6854.5|2
1622065800000|2021-05-26 21:50:00|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|1
1622066100000|2021-05-26 21:55:00|6870|6860|6869.5|6859.5|6870.5|6860.5|6869.5|6859.5|22
1622073600000|2021-05-27 00:00:00|6867.4|6864.6|6870.4|6867.6|6872.9|6870.1|6862.9|6860.1|148
1622073900000|2021-05-27 00:05:00|6871.3|6868.5|6867.3|6864.5|6872.8|6870|6866.3|6863.4|58
1622074200000|2021-05-27 00:10:00|6866.3|6863.5|6868.3|6865.5|6869.3|6866.5|6866.3|6863.5|23
1622074500000|2021-05-27 00:15:00|6868.8|6866|6866.3|6863.5|6870.8|6868|6866.3|6863.5|21
1622074800000|2021-05-27 00:20:00|6866.8|6864|6869.3|6866.5|6870.3|6867.5|6866.3|6863.5|44
1622075100000|2021-05-27 00:25:00|6869.8|6867|6862.8|6860|6869.8|6867|6860.8|6858|113
1622075400000|2021-05-27 00:30:00|6863.3|6860.5|6863.3|6860.5|6864.3|6861.5|6861.3|6858.5|14
1622075700000|2021-05-27 00:35:00|6862.8|6860|6863.3|6860.5|6864.3|6861.5|6862.8|6860|13
1622076000000|2021-05-27 00:40:00|6862.8|6860|6859.3|6856.5|6863.3|6860.5|6857.8|6855|24
1622076300000|2021-05-27 00:45:00|6858.8|6856|6853.3|6850.5|6858.8|6856|6851.8|6849|70
1622076600000|2021-05-27 00:50:00|6852.8|6850|6855.8|6853|6855.8|6853|6850.8|6848|34
1622076900000|2021-05-27 00:55:00|6855.3|6852.5|6858.3|6855.5|6859.3|6856.5|6855.3|6852.5|25
1622077200000|2021-05-27 01:00:00|6857.8|6855|6858.3|6855.5|6861.3|6858.5|6853.8|6851|107
1622077500000|2021-05-27 01:05:00|6857.8|6855|6853.3|6850.5|6864.3|6861.5|6853.3|6850.5|74
1622077800000|2021-05-27 01:10:00|6852.8|6850|6848.3|6845.5|6854.3|6851.5|6847.8|6845|96
1622078100000|2021-05-27 01:15:00|6847.8|6845|6851.3|6848.5|6852.3|6849.5|6846.8|6844|44
1622078400000|2021-05-27 01:20:00|6850.8|6848|6849.8|6847|6851.8|6849|6842.8|6840|279
1622078700000|2021-05-27 01:25:00|6850.3|6847.5|6854.3|6851.5|6854.8|6852|6849.3|6846.5|26
1622079000000|2021-05-27 01:30:00|6853.8|6851|6852.8|6850|6854.3|6851.5|6848.8|6846|190
1622079300000|2021-05-27 01:35:00|6852.3|6849.5|6847.3|6844.5|6852.3|6849.5|6846.8|6844|121
1622079600000|2021-05-27 01:40:00|6847.8|6845|6853.3|6850.5|6854.8|6852|6847.3|6844.5|77
1622079900000|2021-05-27 01:45:00|6853.8|6851|6853.8|6851|6854.8|6852|6851.8|6849|95
1622080200000|2021-05-27 01:50:00|6853.3|6850.5|6849.3|6846.5|6854.3|6851.5|6846.8|6844|50
1622080500000|2021-05-27 01:55:00|6848.3|6845.5|6852.3|6849.5|6854.3|6851.5|6848.3|6845.5|459
1622080800000|2021-05-27 02:00:00|6851.8|6849|6839.7|6836.9|6852.3|6849.5|6838.8|6836|275
1622081100000|2021-05-27 02:05:00|6839.8|6837|6841.2|6838.4|6843.7|6840.9|6838.8|6836|221
1622081400000|2021-05-27 02:10:00|6841.7|6838.9|6845.2|6842.4|6848.7|6845.9|6841.7|6838.9|127
1622081700000|2021-05-27 02:15:00|6844.7|6841.9|6833.7|6830.9|6847.2|6844.4|6833.7|6830.9|242
1622082000000|2021-05-27 02:20:00|6833.2|6830.4|6830.7|6827.9|6833.7|6830.9|6829.7|6826.9|186
1622082300000|2021-05-27 02:25:00|6829.7|6826.9|6820.7|6817.9|6830.7|6827.9|6820.7|6817.9|370
1622082600000|2021-05-27 02:30:00|6820.2|6817.4|6818.2|6815.4|6820.7|6817.9|6817.7|6814.9|400
1622082900000|2021-05-27 02:35:00|6818.7|6815.9|6820.7|6817.9|6820.7|6817.9|6815.7|6812.9|288
1622083200000|2021-05-27 02:40:00|6820.2|6817.4|6825.7|6822.9|6826.7|6823.9|6817.7|6814.9|208
1622083500000|2021-05-27 02:45:00|6826.2|6823.4|6828.7|6825.9|6831.2|6828.4|6825.7|6822.9|64
1622083800000|2021-05-27 02:50:00|6829.2|6826.4|6831.2|6828.4|6833.2|6830.4|6829.2|6826.4|49
1622084100000|2021-05-27 02:55:00|6833.7|6830.9|6830.2|6827.4|6834.2|6831.4|6828.2|6825.3|57
1622084400000|2021-05-27 03:00:00|6829.7|6826.9|6832.2|6829.4|6834.7|6831.9|6828.2|6825.4|74
1622084700000|2021-05-27 03:05:00|6831.7|6828.9|6831.2|6828.4|6834.2|6831.4|6830.7|6827.9|172
1622085000000|2021-05-27 03:10:00|6830.7|6827.9|6834.2|6831.4|6834.2|6831.4|6830.7|6827.9|22
1622085300000|2021-05-27 03:15:00|6834.7|6831.9|6829.7|6826.9|6834.7|6831.9|6829.2|6826.4|83
1622085600000|2021-05-27 03:20:00|6830.2|6827.4|6830.7|6827.9|6832.2|6829.4|6828.7|6825.9|103
1622085900000|2021-05-27 03:25:00|6830.2|6827.4|6826.7|6823.9|6830.7|6827.9|6826.2|6823.4|170
1622086200000|2021-05-27 03:30:00|6827.7|6824.9|6820.7|6817.9|6830.2|6827.4|6820.7|6817.9|102
1622086500000|2021-05-27 03:35:00|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6819.7|6816.9|420
1622086800000|2021-05-27 03:40:00|6819.7|6816.9|6820.7|6817.9|6820.7|6817.9|6818.7|6815.9|58
1622087100000|2021-05-27 03:45:00|6819.7|6816.9|6823.7|6820.9|6823.7|6820.9|6819.7|6816.9|29
1622087400000|2021-05-27 03:50:00|6824.2|6821.4|6829.2|6826.4|6829.7|6826.9|6823.7|6820.9|27
1622087700000|2021-05-27 03:55:00|6829.7|6826.9|6833.2|6830.4|6834.2|6831.4|6829.2|6826.4|29
1622088000000|2021-05-27 04:00:00|6833.6|6830.8|6832.2|6829.4|6834.7|6831.9|6830.2|6827.4|45
1622088300000|2021-05-27 04:05:00|6832.6|6829.8|6832.1|6829.3|6834.6|6831.8|6832.1|6829.3|47
1622088600000|2021-05-27 04:10:00|6831.7|6828.9|6829.6|6826.8|6833.1|6830.3|6829.6|6826.8|37
1622088900000|2021-05-27 04:15:00|6830.1|6827.3|6829.1|6826.3|6830.6|6827.8|6829.1|6826.3|7
1622089200000|2021-05-27 04:20:00|6829.6|6826.8|6831.6|6828.8|6831.6|6828.8|6829.6|6826.8|5
1622089500000|2021-05-27 04:25:00|6832.6|6829.8|6833.1|6830.3|6834.1|6831.3|6831.6|6828.8|29
1622089800000|2021-05-27 04:30:00|6832.6|6829.8|6830.6|6827.8|6832.6|6829.8|6828.6|6825.8|60
1622090100000|2021-05-27 04:35:00|6830.1|6827.3|6833.1|6830.3|6833.1|6830.3|6829.6|6826.8|10
1622090400000|2021-05-27 04:40:00|6832.6|6829.8|6832.6|6829.8|6833.6|6830.8|6831.6|6828.8|335
1622090700000|2021-05-27 04:45:00|6833.1|6830.3|6836.6|6833.8|6836.6|6833.8|6832.6|6829.8|10
1622091000000|2021-05-27 04:50:00|6837.1|6834.3|6837.6|6834.8|6839.6|6836.8|6836.1|6833.3|131
1622091300000|2021-05-27 04:55:00|6838.1|6835.3|6837.6|6834.8|6838.6|6835.8|6836.1|6833.3|30
1622091600000|2021-05-27 05:00:00|6838.6|6835.8|6837.1|6834.3|6838.6|6835.8|6836.6|6833.8|17
1622091900000|2021-05-27 05:05:00|6837.6|6834.8|6834.6|6831.8|6838.6|6835.8|6834.6|6831.8|45
1622092200000|2021-05-27 05:10:00|6835.1|6832.3|6834.1|6831.3|6836.1|6833.3|6831.6|6828.8|11
1622092500000|2021-05-27 05:15:00|6834.6|6831.8|6837.1|6834.3|6837.1|6834.3|6833.1|6830.3|16
1622092800000|2021-05-27 05:20:00|6837.6|6834.8|6833.6|6830.8|6838.6|6835.8|6833.6|6830.8|39
1622093100000|2021-05-27 05:25:00|6834.1|6831.3|6838.6|6835.8|6839.1|6836.3|6833.6|6830.8|17
1622093400000|2021-05-27 05:30:00|6837.6|6834.8|6852.1|6849.3|6855.2|6850.3|6836.6|6833.8|444
1622093700000|2021-05-27 05:35:00|6852.6|6849.8|6842.6|6839.8|6854.1|6851.3|6842.6|6839.8|149
1622094000000|2021-05-27 05:40:00|6843.1|6840.3|6847.1|6844.3|6848.2|6845.3|6843.1|6840.3|44
1622094300000|2021-05-27 05:45:00|6847.6|6844.8|6848.1|6845.3|6848.1|6845.3|6843.1|6840.3|157
1622094600000|2021-05-27 05:50:00|6848.6|6845.8|6848.1|6845.3|6851.1|6848.3|6847.1|6844.3|57
1622094900000|2021-05-27 05:55:00|6848.6|6845.8|6849.1|6846.3|6852.1|6849.3|6847.6|6844.8|887
1622095200000|2021-05-27 06:00:00|6848.6|6845.8|6844.1|6841.3|6848.6|6845.8|6844.1|6841.3|82
1622095500000|2021-05-27 06:05:00|6843.6|6840.8|6846.6|6843.8|6850.1|6847.3|6843.6|6840.8|80
1622095800000|2021-05-27 06:10:00|6846.1|6843.3|6846.1|6843.3|6847.1|6844.3|6842.6|6839.8|160
1622096100000|2021-05-27 06:15:00|6846|6843.2|6842.5|6839.7|6847.6|6844.8|6842|6839.2|68
1622096400000|2021-05-27 06:20:00|6841.5|6838.7|6838.5|6835.7|6843.5|6840.7|6838.5|6835.7|97
1622096700000|2021-05-27 06:25:00|6838|6835.2|6835|6832.2|6838.5|6835.7|6831.5|6828.7|161
1622097000000|2021-05-27 06:30:00|6834.5|6831.7|6833.5|6830.7|6835.5|6832.7|6831.5|6828.7|54
1622097300000|2021-05-27 06:35:00|6833|6830.2|6834|6831.2|6836.5|6833.7|6832|6829.2|88
1622097600000|2021-05-27 06:40:00|6833|6830.2|6832|6829.2|6835|6832.2|6829.5|6826.7|97
1622097900000|2021-05-27 06:45:00|6831.5|6828.7|6821.5|6818.7|6831.5|6828.7|6821.5|6818.7|391
1622098200000|2021-05-27 06:50:00|6821|6818.2|6827|6824.2|6829.5|6826.7|6817.5|6814.7|534
1622098500000|2021-05-27 06:55:00|6827.5|6824.7|6829|6826.2|6833|6830.2|6827.5|6824.7|530
1622098800000|2021-05-27 07:00:00|6828.5|6825.7|6835.5|6832.7|6839.5|6836.7|6824|6821.2|342
1622099100000|2021-05-27 07:05:00|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6835|6832.2|151
1622099400000|2021-05-27 07:10:00|6839|6836.2|6841.5|6838.7|6843.5|6840.7|6838.5|6835.7|215
1622099700000|2021-05-27 07:15:00|6841|6838.2|6837.5|6834.7|6842.5|6839.7|6833.5|6830.7|515
1622100000000|2021-05-27 07:20:00|6837|6834.2|6842|6839.2|6845.5|6842.7|6835.5|6832.7|736
1622100300000|2021-05-27 07:25:00|6842.5|6839.7|6846|6843.2|6846.5|6843.7|6841.5|6838.7|265
1622100600000|2021-05-27 07:30:00|6845.5|6842.7|6838.5|6835.7|6848.5|6845.7|6838|6835.2|585
1622100900000|2021-05-27 07:35:00|6839.5|6836.7|6822.5|6819.7|6840.5|6837.7|6820.5|6817.7|841
1622101200000|2021-05-27 07:40:00|6821.5|6818.7|6831.5|6828.7|6834.5|6831.7|6820.5|6817.7|1101
1622101500000|2021-05-27 07:45:00|6831|6828.2|6830.5|6827.7|6833|6830.2|6826.5|6823.7|741
1622101800000|2021-05-27 07:50:00|6831.5|6828.7|6827.5|6824.7|6831.5|6828.7|6825.5|6822.7|292
1622102100000|2021-05-27 07:55:00|6826.5|6823.7|6828|6825.2|6828.5|6825.7|6823.5|6820.7|132
1622102400000|2021-05-27 08:00:00|6828.5|6825.7|6829.5|6826.7|6832|6829.2|6824.5|6821.7|832
1622102700000|2021-05-27 08:05:00|6830|6827.2|6828.5|6825.7|6833|6830.2|6827.5|6824.7|547
1622103000000|2021-05-27 08:10:00|6829.5|6826.7|6827.5|6824.7|6832.5|6829.7|6826.5|6823.7|391
1622103300000|2021-05-27 08:15:00|6828|6825.2|6826.5|6823.7|6830|6827.2|6820.5|6817.7|2005
1622103600000|2021-05-27 08:20:00|6827|6824.2|6830.9|6828.1|6832.4|6829.6|6825.4|6822.6|704
1622103900000|2021-05-27 08:25:00|6832.4|6829.6|6827.4|6824.6|6837.4|6834.6|6821.4|6818.6|3019
1622104200000|2021-05-27 08:30:00|6827.9|6825.1|6816.9|6814.1|6827.9|6825.1|6814.4|6811.6|2539
1622104500000|2021-05-27 08:35:00|6816.4|6813.6|6807.9|6805.1|6817.4|6814.6|6802.4|6799.5|2137
1622104800000|2021-05-27 08:40:00|6807.4|6804.6|6818.4|6815.6|6821.4|6818.6|6806.4|6803.6|1426
1622105100000|2021-05-27 08:45:00|6817.9|6815.1|6816.4|6813.6|6818.4|6815.6|6813.4|6810.6|527
1622105400000|2021-05-27 08:50:00|6815.9|6813.1|6811.4|6808.6|6820.4|6817.6|6811.4|6808.6|380
1622105700000|2021-05-27 08:55:00|6812.4|6809.6|6816.4|6813.6|6822.4|6819.6|6809.9|6807.1|1771
1622106000000|2021-05-27 09:00:00|6817.4|6814.6|6819.4|6816.6|6822.9|6820.1|6815.9|6813.1|424
1622106300000|2021-05-27 09:05:00|6818.4|6815.6|6812.4|6809.6|6818.4|6815.6|6812.4|6809.6|618
1622106600000|2021-05-27 09:10:00|6812.9|6810.1|6811.4|6808.6|6816.4|6813.6|6808.9|6806.1|709
1622106900000|2021-05-27 09:15:00|6811.9|6809.1|6811.4|6808.6|6813.4|6810.6|6808.4|6805.6|891
1622107200000|2021-05-27 09:20:00|6812.4|6809.6|6822.4|6819.6|6824.4|6821.6|6810.9|6808.1|1833
1622107500000|2021-05-27 09:25:00|6821.4|6818.6|6817.9|6815.1|6822.4|6819.6|6816.4|6813.6|171
1622107800000|2021-05-27 09:30:00|6817.4|6814.6|6817.4|6814.6|6819.4|6816.6|6816.4|6813.6|219
1622108100000|2021-05-27 09:35:00|6816.9|6814.1|6816.4|6813.6|6818.4|6815.6|6808.4|6805.6|1681
1622108400000|2021-05-27 09:40:00|6817.4|6814.6|6820.4|6817.6|6824.4|6821.6|6817.4|6814.6|1476
1622108700000|2021-05-27 09:45:00|6819.9|6817.1|6822.4|6819.6|6824.4|6821.6|6819.9|6817.1|520
1622109000000|2021-05-27 09:50:00|6822.9|6820.1|6823.4|6820.6|6824.4|6821.6|6819.4|6816.6|1493
1622109300000|2021-05-27 09:55:00|6822.4|6819.6|6822.4|6819.6|6824.4|6821.6|6821.4|6818.6|441
1622109600000|2021-05-27 10:00:00|6823.4|6820.6|6812.4|6809.6|6823.4|6820.6|6811.4|6808.6|875
1622109900000|2021-05-27 10:05:00|6812.9|6810.1|6821.9|6819.1|6824.4|6821.6|6812.4|6809.6|563
1622110200000|2021-05-27 10:10:00|6822.4|6819.6|6817.9|6815.1|6822.4|6819.6|6817.4|6814.6|218
1622110500000|2021-05-27 10:15:00|6817.4|6814.6|6823.4|6820.6|6824.4|6821.6|6817.4|6814.6|420
1622110800000|2021-05-27 10:20:00|6823.3|6820.5|6822.8|6820|6824.4|6821.6|6821.4|6818.6|172
1622111100000|2021-05-27 10:25:00|6822.9|6820.1|6825.3|6822.5|6825.8|6823|6822.3|6819.5|331
1622111400000|2021-05-27 10:30:00|6824.8|6822|6823.3|6820.5|6826.3|6823.5|6821.3|6818.5|392
1622111700000|2021-05-27 10:35:00|6822.8|6820|6817.3|6814.5|6823.3|6820.5|6817.3|6814.5|469
1622112000000|2021-05-27 10:40:00|6816.8|6814|6811.8|6809|6819.3|6816.5|6811.3|6808.5|357
1622112300000|2021-05-27 10:45:00|6811.3|6808.5|6823.3|6820.5|6824.3|6821.5|6808.3|6805.5|1761
1622112600000|2021-05-27 10:50:00|6824.3|6821.5|6821.3|6818.5|6824.3|6821.5|6820.3|6817.5|135
1622112900000|2021-05-27 10:55:00|6821.8|6819|6821.3|6818.5|6823.3|6820.5|6820.3|6817.5|202
1622113200000|2021-05-27 11:00:00|6822.3|6819.5|6820.3|6817.5|6823.3|6820.5|6820.3|6817.5|233
1622113500000|2021-05-27 11:05:00|6820.8|6818|6814.3|6811.5|6821.3|6818.5|6812.3|6809.5|480
1622113800000|2021-05-27 11:10:00|6813.8|6811|6817.8|6815|6819.3|6816.5|6811.3|6808.5|96
1622114100000|2021-05-27 11:15:00|6817.3|6814.5|6813.3|6810.5|6819.3|6816.5|6813.3|6810.5|125
1622114400000|2021-05-27 11:20:00|6812.3|6809.5|6807.3|6804.5|6814.3|6811.5|6805.3|6802.5|349
1622114700000|2021-05-27 11:25:00|6808.3|6805.5|6802.3|6799.5|6808.3|6805.5|6799.3|6796.5|1201
1622115000000|2021-05-27 11:30:00|6802.8|6800|6801.8|6799|6804.3|6801.5|6799.3|6796.5|1042
1622115300000|2021-05-27 11:35:00|6802.3|6799.5|6798.3|6795.5|6803.3|6800.5|6796.3|6793.5|449
1622115600000|2021-05-27 11:40:00|6797.3|6794.5|6800.3|6797.5|6801.3|6798.5|6796.3|6793.5|626
1622115900000|2021-05-27 11:45:00|6801.3|6798.5|6803.3|6800.5|6804.3|6801.5|6801.3|6798.5|303
1622116200000|2021-05-27 11:50:00|6802.3|6799.5|6799.8|6797|6803.3|6800.5|6798.3|6795.5|501
1622116500000|2021-05-27 11:55:00|6799.3|6796.5|6807.3|6804.5|6807.3|6804.5|6799.3|6796.5|698
1622116800000|2021-05-27 12:00:00|6807.8|6805|6824.3|6821.5|6828.3|6825.5|6807.8|6805|2612
1622117100000|2021-05-27 12:05:00|6823.8|6821|6821.8|6819|6827.3|6824.5|6818.8|6813.9|1179
1622117400000|2021-05-27 12:10:00|6821.3|6818.5|6824.8|6822|6825.8|6823|6818.3|6815.5|818
1622117700000|2021-05-27 12:15:00|6824.3|6821.5|6823.3|6820.5|6827.8|6825|6821.3|6818.5|757
1622118000000|2021-05-27 12:20:00|6823.8|6821|6826.8|6824|6828.3|6825.5|6821.3|6818.5|1466
1622118300000|2021-05-27 12:25:00|6826.3|6823.5|6821.8|6819|6828.3|6825.5|6821.3|6818.5|1270
1622118600000|2021-05-27 12:30:00|6820.8|6818|6825.3|6822.5|6827.8|6825|6820.8|6818|836
1622118900000|2021-05-27 12:35:00|6824.3|6821.5|6818.3|6815.5|6825.3|6822.5|6817.3|6814.5|726
1622119200000|2021-05-27 12:40:00|6819.8|6817|6819.3|6816.5|6823.3|6820.5|6818.3|6815.5|436
1622119500000|2021-05-27 12:45:00|6818.3|6815.5|6823.3|6820.5|6828.3|6825.5|6818.3|6815.5|3091
1622119800000|2021-05-27 12:50:00|6822.8|6820|6818.8|6816|6825.8|6823|6816.8|6814|995
1622120100000|2021-05-27 12:55:00|6818.3|6815.5|6819.3|6816.5|6820.8|6818|6812.3|6809.5|1026
1622120400000|2021-05-27 13:00:00|6818.8|6816|6829.2|6826.4|6840.2|6837.4|6813.3|6810.5|5044
1622120700000|2021-05-27 13:05:00|6829.7|6826.9|6848.2|6845.4|6850.2|6847.4|6828.7|6825.9|2817
1622121000000|2021-05-27 13:10:00|6848.7|6845.9|6846.7|6843.9|6854.2|6851.4|6844.2|6841.4|3340
1622121300000|2021-05-27 13:15:00|6847.2|6844.4|6847.2|6844.4|6854.8|6849.9|6846.2|6843.4|1303
1622121600000|2021-05-27 13:20:00|6848.2|6845.4|6849.2|6846.4|6853.7|6850.9|6846.7|6843.9|2851
1622121900000|2021-05-27 13:25:00|6849.7|6846.9|6859.2|6856.4|6859.2|6856.4|6849.2|6846.4|1909
1622122200000|2021-05-27 13:30:00|6859.7|6856.9|6866.7|6863.9|6867.2|6864.4|6856.2|6853.4|4769
1622122500000|2021-05-27 13:35:00|6867.2|6864.4|6865.2|6862.4|6879.2|6876.4|6864.2|6861.4|2386
1622122800000|2021-05-27 13:40:00|6866.2|6863.4|6858.2|6855.4|6871.7|6868.9|6857.7|6854.9|1585
1622123100000|2021-05-27 13:45:00|6859.2|6856.4|6844.2|6841.4|6861.2|6858.4|6841.7|6838.9|3650
1622123400000|2021-05-27 13:50:00|6845.2|6842.4|6844.2|6841.4|6850.7|6847.9|6837.2|6834.4|1850
1622123700000|2021-05-27 13:55:00|6843.7|6840.9|6847.7|6844.9|6849.2|6846.4|6841.2|6838.4|887
1622124000000|2021-05-27 14:00:00|6848.2|6845.4|6853.2|6850.4|6855.7|6852.9|6845.7|6842.9|1584
1622124300000|2021-05-27 14:05:00|6852.2|6849.4|6854.2|6851.4|6856.7|6853.9|6840.2|6837.4|2984
1622124600000|2021-05-27 14:10:00|6854.7|6851.9|6856.7|6853.9|6860.7|6857.9|6854.2|6851.4|1612
1622124900000|2021-05-27 14:15:00|6857.2|6854.4|6859.7|6856.9|6863.2|6860.4|6849.7|6846.9|2264
1622125200000|2021-05-27 14:20:00|6859.2|6856.4|6870.2|6867.4|6875.2|6872.4|6854.2|6851.4|1998
1622125500000|2021-05-27 14:25:00|6869.2|6866.4|6863.7|6860.9|6873.2|6870.4|6861.2|6858.4|1380
1622125800000|2021-05-27 14:30:00|6864.7|6861.9|6869.2|6866.4|6873.7|6870.9|6863.2|6860.4|1888
1622126100000|2021-05-27 14:35:00|6870.2|6867.4|6874.7|6871.9|6879.2|6876.4|6867.2|6864.4|2454
1622126400000|2021-05-27 14:40:00|6874.2|6871.4|6874.1|6871.3|6874.7|6871.9|6867.2|6864.4|842
1622126700000|2021-05-27 14:45:00|6875.1|6872.3|6875.1|6872.3|6877.6|6874.8|6866.1|6863.3|1996
1622127000000|2021-05-27 14:50:00|6874.2|6871.4|6876.6|6873.8|6877.1|6874.3|6859.2|6856.4|1977
1622127300000|2021-05-27 14:55:00|6877.1|6874.3|6875.7|6872.9|6879.1|6876.3|6873.1|6870.3|2711
1622127600000|2021-05-27 15:00:00|6875.6|6872.8|6876.6|6873.8|6879.2|6876.4|6870.1|6867.3|1587
1622127900000|2021-05-27 15:05:00|6876.2|6873.4|6878.1|6875.3|6878.2|6875.4|6872.2|6869.4|1326
1622128200000|2021-05-27 15:10:00|6877.1|6874.3|6884.1|6881.3|6885.1|6882.3|6875.6|6872.8|2358
1622128500000|2021-05-27 15:15:00|6885.1|6882.3|6891.1|6888.3|6900.1|6897.3|6885.1|6882.3|4387
1622128800000|2021-05-27 15:20:00|6893.1|6890.3|6893.6|6890.8|6900.1|6897.3|6887.1|6884.3|1913
1622129100000|2021-05-27 15:25:00|6894.1|6891.3|6894.1|6891.3|6906.6|6903.8|6893.6|6890.8|7397
1622129400000|2021-05-27 15:30:00|6895.1|6892.3|6896.1|6893.3|6900.1|6897.3|6890.1|6887.3|2819
1622129700000|2021-05-27 15:35:00|6897.1|6894.3|6891.1|6888.3|6898.1|6895.3|6889.1|6886.3|1320
1622130000000|2021-05-27 15:40:00|6891.6|6888.8|6895.1|6892.3|6897.1|6894.3|6890.1|6887.3|976
1622130300000|2021-05-27 15:45:00|6895.6|6892.8|6899.1|6896.3|6903.1|6900.3|6895.1|6892.3|828
1622130600000|2021-05-27 15:50:00|6899.6|6896.8|6899.1|6896.3|6900.1|6897.3|6897.1|6894.3|1586
1622130900000|2021-05-27 15:55:00|6900.1|6897.3|6896.1|6893.3|6900.1|6897.3|6895.1|6892.3|1268
1622131200000|2021-05-27 16:00:00|6897.1|6894.3|6900.1|6897.3|6900.1|6897.3|6896.1|6893.3|1082
1622131500000|2021-05-27 16:05:00|6900.6|6897.8|6894.6|6891.8|6901.1|6898.3|6891.1|6888.3|2894
1622131800000|2021-05-27 16:10:00|6894.1|6891.3|6895.1|6892.3|6899.1|6896.3|6894.1|6891.3|690
1622132100000|2021-05-27 16:15:00|6894.1|6891.3|6889.6|6886.8|6895.1|6892.3|6888.1|6885.3|1010
1622132400000|2021-05-27 16:20:00|6889.1|6886.3|6891.6|6888.8|6894.1|6891.3|6887.1|6884.3|532
1622132700000|2021-05-27 16:25:00|6892.1|6889.3|6894.1|6891.3|6895.1|6892.3|6889.1|6886.3|788
1622133000000|2021-05-27 16:30:00|6894.6|6891.8|6896.1|6893.3|6898.1|6895.3|6894.1|6891.3|483
1622133300000|2021-05-27 16:35:00|6896.6|6893.8|6896.1|6893.3|6897.6|6894.8|6893.1|6890.3|1219
1622133600000|2021-05-27 16:40:00|6896.6|6893.8|6899.1|6896.3|6900.1|6897.3|6894.6|6891.8|1098
1622133900000|2021-05-27 16:45:00|6898.1|6895.3|6893.1|6890.3|6899.1|6896.3|6892.1|6889.3|1561
1622134200000|2021-05-27 16:50:00|6892.6|6889.8|6892.1|6889.3|6894.1|6891.3|6889.6|6886.8|371
1622134500000|2021-05-27 16:55:00|6891.6|6888.8|6891.1|6888.3|6893.1|6890.3|6887.1|6884.3|907
1622134800000|2021-05-27 17:00:00|6890.1|6887.3|6890.1|6887.3|6895.1|6892.3|6890.1|6887.3|427
1622135100000|2021-05-27 17:05:00|6890.5|6887.7|6895.1|6892.3|6897|6894.2|6890.5|6887.7|1652
1622135400000|2021-05-27 17:10:00|6895.6|6892.8|6899|6896.2|6900.1|6897.3|6893.6|6890.8|2058
1622135700000|2021-05-27 17:15:00|6898.1|6895.3|6896|6893.2|6899.1|6896.3|6895|6892.2|600
1622136000000|2021-05-27 17:20:00|6896.5|6893.7|6887|6884.2|6896.5|6893.7|6886|6883.2|570
1622136300000|2021-05-27 17:25:00|6887.1|6884.3|6898|6895.2|6898.1|6895.3|6887.1|6884.3|2059
1622136600000|2021-05-27 17:30:00|6898.1|6895.3|6899|6896.2|6900|6897.2|6895|6892.2|807
1622136900000|2021-05-27 17:35:00|6900|6897.2|6900|6897.2|6902|6899.2|6898|6895.2|907
1622137200000|2021-05-27 17:40:00|6899.5|6896.7|6896.5|6893.7|6900|6897.2|6893|6890.2|626
1622137500000|2021-05-27 17:45:00|6897|6894.2|6892.5|6889.7|6897|6894.2|6891|6888.2|291
1622137800000|2021-05-27 17:50:00|6892|6889.2|6887|6884.2|6893|6890.2|6887|6884.2|469
1622138100000|2021-05-27 17:55:00|6888|6885.2|6891|6888.2|6894|6891.2|6888|6885.2|622
1622138400000|2021-05-27 18:00:00|6891.5|6888.7|6893|6890.2|6896|6893.2|6891|6888.2|644
1622138700000|2021-05-27 18:05:00|6893.5|6890.7|6894.5|6891.7|6896|6893.2|6889|6886.2|1567
1622139000000|2021-05-27 18:10:00|6894|6891.2|6894.5|6891.7|6896|6893.2|6892|6889.2|1069
1622139300000|2021-05-27 18:15:00|6894|6891.2|6900|6897.2|6900|6897.2|6893|6890.2|2011
1622139600000|2021-05-27 18:20:00|6899.5|6896.7|6903|6900.2|6907|6904.2|6898|6895.2|3157
1622139900000|2021-05-27 18:25:00|6903.5|6900.7|6922.9|6920.1|6923.9|6921.1|6903.5|6900.7|14782
1622140200000|2021-05-27 18:30:00|6922.5|6919.7|6910|6907.2|6924|6921.2|6908|6905.2|5596
1622140500000|2021-05-27 18:35:00|6909.5|6906.7|6916.9|6914.1|6918.9|6916.1|6909|6906.2|1136
1622140800000|2021-05-27 18:40:00|6916.4|6913.6|6919|6916.2|6920.9|6918.1|6915|6912.2|1292
1622141100000|2021-05-27 18:45:00|6918.9|6916.1|6916.9|6914.1|6920|6917.2|6916.4|6913.6|295
1622141400000|2021-05-27 18:50:00|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6911.9|6909.1|1664
1622141700000|2021-05-27 18:55:00|6917.4|6914.6|6918.9|6916.1|6919.9|6917.1|6916|6913.2|619
1622142000000|2021-05-27 19:00:00|6919.4|6916.6|6916.9|6914.1|6919.9|6917.1|6915.4|6912.6|297
1622142300000|2021-05-27 19:05:00|6917.9|6915.1|6919.4|6916.6|6920.9|6918.1|6916.9|6914.1|248
1622142600000|2021-05-27 19:10:00|6919.9|6917.1|6920.9|6918.1|6921.9|6919.1|6919.4|6916.6|189
1622142900000|2021-05-27 19:15:00|6920.4|6917.6|6921.9|6919.1|6922.9|6920.1|6920.4|6917.6|71
1622143200000|2021-05-27 19:20:00|6920.9|6918.1|6920.9|6918.1|6921.9|6919.1|6918.9|6916.1|740
1622143500000|2021-05-27 19:25:00|6921.4|6918.6|6917.9|6915.1|6921.9|6919.1|6913.9|6911.1|347
1622143800000|2021-05-27 19:30:00|6918.4|6915.6|6918.9|6916.1|6919.4|6916.6|6917.9|6915.1|64
1622144100000|2021-05-27 19:35:00|6918.4|6915.6|6915.9|6913.1|6919.9|6917.1|6914.9|6912.1|104
1622144400000|2021-05-27 19:40:00|6916.4|6913.6|6915.9|6913.1|6917.4|6914.6|6914.9|6912.1|96
1622144700000|2021-05-27 19:45:00|6916.4|6913.6|6918.9|6916.1|6920.4|6917.6|6915.9|6913.1|127
1622145000000|2021-05-27 19:50:00|6917.9|6915.1|6917.9|6915.1|6918.9|6916.1|6913.9|6911.1|142
1622145300000|2021-05-27 19:55:00|6917.4|6914.6|6912.9|6910.1|6917.9|6915.1|6912.9|6910.1|296
1622145600000|2021-05-27 20:00:00|6913.4|6910.6|6915.9|6913.1|6917.9|6915.1|6912.9|6910.1|167
1622145900000|2021-05-27 20:05:00|6916.9|6914.1|6918.9|6916.1|6919.9|6917.1|6915.9|6913.1|108
1622146200000|2021-05-27 20:10:00|6919.4|6916.6|6916.9|6914.1|6919.9|6917.1|6916.4|6913.6|42
1622146500000|2021-05-27 20:15:00|6917.9|6915.1|6918.9|6916.1|6919.9|6917.1|6917.9|6915.1|60
1622146800000|2021-05-27 20:20:00|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6916.9|6914.1|221
1622147100000|2021-05-27 20:25:00|6918.9|6916.1|6918.8|6916|6920.8|6918|6917.9|6915.1|401
1622147400000|2021-05-27 20:30:00|6918.3|6915.5|6920.4|6917.6|6920.4|6917.6|6918.3|6915.5|150
1622147700000|2021-05-27 20:35:00|6920.8|6918|6919.8|6917|6920.9|6918.1|6917.9|6915.1|177
1622148000000|2021-05-27 20:40:00|6919.9|6917.1|6920.8|6918|6921.8|6919|6919.9|6917.1|81
1622148300000|2021-05-27 20:45:00|6920.9|6918.1|6924.8|6922|6924.8|6922|6918.4|6915.6|226
1622148600000|2021-05-27 20:50:00|6924.9|6922.1|6922.8|6920|6926.3|6923.5|6921.9|6919.1|90
1622148900000|2021-05-27 20:55:00|6923.3|6920.5|6923.3|6920.5|6924.4|6921|6921.3|6918.5|244
1622149200000|2021-05-27 21:00:00|6924.4|6920.4|6924.4|6914.4|6925.9|6923|6923.9|6913.9|50
1622150100000|2021-05-27 21:15:00|6923.9|6913.9|6924.4|6914.4|6926.4|6916.4|6923.9|6913.9|4
1622151000000|2021-05-27 21:30:00|6923.4|6913.4|6924.4|6914.4|6924.4|6914.4|6923.4|6913.4|8
1622151900000|2021-05-27 21:45:00|6923.9|6913.9|6923.4|6913.4|6923.9|6913.9|6922.4|6912.4|3
1622152200000|2021-05-27 21:50:00|6922.9|6912.9|6924.4|6914.4|6924.4|6914.4|6922.4|6912.4|2
1622152500000|2021-05-27 21:55:00|6923.9|6913.9|6923.9|6913.9|6924.9|6914.9|6922.4|6912.4|1
1622160000000|2021-05-28 00:00:00|6945.1|6942.3|6939.2|6936.4|6947.6|6944.8|6938.7|6935.9|680
1622160300000|2021-05-28 00:05:00|6939.7|6936.9|6938.2|6935.4|6944.6|6941.8|6935.2|6932.4|310
1622160600000|2021-05-28 00:10:00|6937.7|6934.9|6941.6|6938.8|6943.6|6940.8|6937.2|6934.4|174
1622160900000|2021-05-28 00:15:00|6941.2|6938.4|6939.1|6936.3|6944.6|6941.8|6936.7|6933.9|83
1622161200000|2021-05-28 00:20:00|6939.2|6936.4|6940.2|6937.4|6941.6|6938.8|6936.7|6933.9|56
1622161500000|2021-05-28 00:25:00|6940.6|6937.8|6935.6|6932.8|6940.6|6937.8|6935.1|6932.3|55
1622161800000|2021-05-28 00:30:00|6935.7|6932.9|6938.6|6935.8|6938.6|6935.8|6935.1|6932.3|62
1622162100000|2021-05-28 00:35:00|6937.7|6934.9|6944.1|6941.3|6944.1|6941.3|6937.1|6934.3|92
1622162400000|2021-05-28 00:40:00|6944.6|6941.8|6943.6|6940.8|6944.6|6941.8|6940.1|6937.3|61
1622162700000|2021-05-28 00:45:00|6944.6|6941.8|6942.1|6939.3|6944.6|6941.8|6940.1|6937.3|37
1622163000000|2021-05-28 00:50:00|6942.6|6939.8|6940.1|6937.3|6942.6|6939.8|6939.6|6936.8|35
1622163300000|2021-05-28 00:55:00|6940.6|6937.8|6936.1|6933.3|6940.6|6937.8|6935.1|6932.3|89
1622163600000|2021-05-28 01:00:00|6936.6|6933.8|6944.6|6941.8|6947.1|6944.3|6934.6|6931.8|383
1622163900000|2021-05-28 01:05:00|6945.1|6942.3|6947.6|6944.8|6949.6|6946.8|6944.1|6941.3|329
1622164200000|2021-05-28 01:10:00|6947.1|6944.3|6950.6|6947.8|6952.6|6949.8|6946.6|6943.8|399
1622164500000|2021-05-28 01:15:00|6950.1|6947.3|6948.6|6945.8|6951.1|6948.3|6946.6|6943.8|251
1622164800000|2021-05-28 01:20:00|6948.1|6945.3|6948.6|6945.8|6951.6|6948.8|6943.6|6940.8|206
1622165100000|2021-05-28 01:25:00|6948.1|6945.3|6951.6|6948.8|6952.6|6949.8|6948.1|6945.3|312
1622165400000|2021-05-28 01:30:00|6952.1|6949.3|6953.1|6950.3|6954.6|6951.8|6950.6|6947.8|183
1622165700000|2021-05-28 01:35:00|6952.6|6949.8|6955.6|6952.8|6956.6|6953.8|6951.6|6948.8|200
1622166000000|2021-05-28 01:40:00|6955.1|6952.3|6957.6|6954.8|6958.6|6955.8|6955.1|6952.3|376
1622166300000|2021-05-28 01:45:00|6958.1|6955.3|6959.1|6956.3|6965.7|6960.8|6957.6|6954.8|668
1622166600000|2021-05-28 01:50:00|6959.6|6956.8|6954.6|6951.8|6961.1|6958.3|6954.1|6951.3|283
1622166900000|2021-05-28 01:55:00|6955.6|6952.8|6952.1|6949.3|6955.6|6952.8|6950.6|6947.8|122
1622167200000|2021-05-28 02:00:00|6952.6|6949.8|6951.1|6948.3|6955.6|6952.8|6950.6|6947.8|55
1622167500000|2021-05-28 02:05:00|6950.6|6947.8|6947.6|6944.8|6952.6|6949.8|6947.6|6944.8|179
1622167800000|2021-05-28 02:10:00|6948.1|6945.3|6943.6|6940.8|6949.5|6946.7|6942.6|6939.8|314
1622168100000|2021-05-28 02:15:00|6944|6941.2|6939.6|6936.8|6944|6941.2|6939.1|6936.3|142
1622168400000|2021-05-28 02:20:00|6939.5|6936.7|6937.6|6934.8|6940.5|6937.7|6937.5|6934.7|51
1622168700000|2021-05-28 02:25:00|6938|6935.2|6937.5|6934.7|6939.5|6936.7|6937|6934.2|30
1622169000000|2021-05-28 02:30:00|6937.1|6934.3|6939.5|6936.7|6939.5|6936.7|6937.1|6934.3|220
1622169300000|2021-05-28 02:35:00|6938.5|6935.7|6938|6935.2|6939.5|6936.7|6935.5|6932.7|176
1622169600000|2021-05-28 02:40:00|6938.5|6935.7|6938.5|6935.7|6941|6938.2|6934.6|6931.8|315
1622169900000|2021-05-28 02:45:00|6938.1|6935.3|6943.5|6940.7|6944.5|6941.7|6938|6935.2|126
1622170200000|2021-05-28 02:50:00|6943|6940.2|6946|6943.2|6947.5|6944.7|6943|6940.2|149
1622170500000|2021-05-28 02:55:00|6946.5|6943.7|6944|6941.2|6947|6944.2|6938.6|6935.8|521
1622170800000|2021-05-28 03:00:00|6944.5|6941.7|6951|6948.2|6954|6951.2|6943.5|6940.7|840
1622171100000|2021-05-28 03:05:00|6950.5|6947.7|6948|6945.2|6954.1|6951.2|6946.5|6943.7|515
1622171400000|2021-05-28 03:10:00|6947.5|6944.7|6950|6947.2|6952.5|6949.7|6943.5|6940.7|462
1622171700000|2021-05-28 03:15:00|6949.5|6946.7|6954|6951.2|6955.5|6952.7|6949|6946.2|230
1622172000000|2021-05-28 03:20:00|6953.5|6950.7|6956.5|6953.7|6956.5|6953.7|6953|6950.2|157
1622172300000|2021-05-28 03:25:00|6956|6953.2|6950|6947.2|6956|6953.2|6948.5|6945.7|221
1622172600000|2021-05-28 03:30:00|6949.5|6946.7|6948|6945.2|6950|6947.2|6947|6944.2|43
1622172900000|2021-05-28 03:35:00|6947.5|6944.7|6946.5|6943.7|6949.5|6946.7|6946.5|6943.7|100
1622173200000|2021-05-28 03:40:00|6946|6943.2|6946|6943.2|6947.5|6944.7|6945.5|6942.7|75
1622173500000|2021-05-28 03:45:00|6946.5|6943.7|6950.5|6947.7|6950.5|6947.7|6946.5|6943.7|100
1622173800000|2021-05-28 03:50:00|6950|6947.2|6949.5|6946.7|6950|6947.2|6947.5|6944.7|35
1622174100000|2021-05-28 03:55:00|6949|6946.2|6949|6946.2|6950.5|6947.7|6948|6945.2|34
1622174400000|2021-05-28 04:00:00|6949.5|6946.7|6947|6944.2|6949.5|6946.7|6946.5|6943.7|177
1622174700000|2021-05-28 04:05:00|6947.5|6944.7|6949.5|6946.7|6949.5|6946.7|6947.5|6944.7|10
1622175000000|2021-05-28 04:10:00|6949|6946.2|6949.5|6946.7|6952.5|6949.7|6948.5|6945.7|61
1622175300000|2021-05-28 04:15:00|6949|6946.2|6947|6944.2|6950.5|6947.7|6946.5|6943.7|20
1622175600000|2021-05-28 04:20:00|6947.5|6944.7|6948|6945.2|6948.5|6945.7|6946|6943.2|45
1622175900000|2021-05-28 04:25:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6946.5|6943.7|9
1622176200000|2021-05-28 04:30:00|6947|6944.2|6950.5|6947.7|6950.5|6947.7|6947|6944.2|72
1622176500000|2021-05-28 04:35:00|6949.5|6946.7|6946.5|6943.7|6949.5|6946.7|6946.5|6943.7|51
1622176800000|2021-05-28 04:40:00|6947|6944.2|6946.5|6943.7|6947.5|6944.7|6946.5|6943.7|76
1622177100000|2021-05-28 04:45:00|6947|6944.2|6947.5|6944.7|6948.5|6945.7|6946|6943.2|48
1622177400000|2021-05-28 04:50:00|6948|6945.2|6947.5|6944.7|6949.4|6946.6|6946.5|6943.7|44
1622177700000|2021-05-28 04:55:00|6947.4|6944.6|6947.4|6944.6|6947.5|6944.7|6946.4|6943.6|23
1622178000000|2021-05-28 05:00:00|6946.9|6944.1|6946.9|6944.1|6947.4|6944.6|6946.4|6943.6|54
1622178300000|2021-05-28 05:05:00|6946.4|6943.6|6947.4|6944.6|6947.4|6944.6|6945.4|6942.6|20
1622178600000|2021-05-28 05:10:00|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|53
1622178900000|2021-05-28 05:15:00|6946.4|6943.6|6945.4|6942.6|6947|6944.2|6941.4|6938.6|78
1622179200000|2021-05-28 05:20:00|6945.9|6943.1|6944.4|6941.6|6946.4|6943.6|6944.4|6941.6|66
1622179500000|2021-05-28 05:25:00|6943.4|6940.6|6941.9|6939.1|6944.4|6941.6|6940.4|6937.6|137
1622179800000|2021-05-28 05:30:00|6941.4|6938.6|6936.9|6934.1|6943.4|6940.6|6934.4|6931.6|220
1622180100000|2021-05-28 05:35:00|6936.4|6933.6|6938.4|6935.6|6942.9|6940.1|6935.9|6933.1|227
1622180400000|2021-05-28 05:40:00|6937.9|6935.1|6929.9|6927.1|6938.4|6935.6|6929.4|6926.6|621
1622180700000|2021-05-28 05:45:00|6930.4|6927.6|6929.4|6926.6|6930.4|6927.6|6923.4|6920.6|333
1622181000000|2021-05-28 05:50:00|6928.9|6926.1|6923.4|6920.6|6931.4|6928.6|6922.9|6920.1|242
1622181300000|2021-05-28 05:55:00|6924.4|6921.6|6927.4|6924.6|6932.4|6929.6|6924.4|6921.6|253
1622181600000|2021-05-28 06:00:00|6928.4|6925.6|6935.5|6932.7|6938.4|6935.6|6927.9|6925.1|359
1622181900000|2021-05-28 06:05:00|6935.4|6932.6|6931.4|6928.6|6936.9|6934.1|6929.9|6927.1|236
1622182200000|2021-05-28 06:10:00|6930.4|6927.6|6924.4|6921.6|6932.4|6929.6|6921.6|6918.8|363
1622182500000|2021-05-28 06:15:00|6923.9|6921.1|6919.9|6917.1|6926.9|6924.1|6914.4|6911.6|433
1622182800000|2021-05-28 06:20:00|6920.4|6917.6|6920.4|6917.6|6924.4|6921.6|6917.4|6914.6|309
1622183100000|2021-05-28 06:25:00|6920.9|6918.1|6916.4|6913.6|6924.4|6921.6|6915.4|6912.6|1130
1622183400000|2021-05-28 06:30:00|6917.4|6914.6|6907.4|6904.6|6917.4|6914.6|6905.4|6902.6|556
1622183700000|2021-05-28 06:35:00|6907.9|6905.1|6915.9|6913.1|6916.4|6913.6|6907.4|6904.6|223
1622184000000|2021-05-28 06:40:00|6915.4|6912.6|6914.4|6911.6|6917.9|6915.1|6913.4|6910.6|80
1622184300000|2021-05-28 06:45:00|6914.9|6912.1|6918.4|6915.6|6918.4|6915.6|6913.4|6910.6|146
1622184600000|2021-05-28 06:50:00|6921.4|6918.6|6914.9|6912.1|6921.4|6918.6|6912.9|6910.1|415
1622184900000|2021-05-28 06:55:00|6913.9|6911.1|6909.4|6906.6|6915.4|6912.6|6907.9|6905.1|560
1622185200000|2021-05-28 07:00:00|6908.9|6906.1|6906.4|6903.6|6918.9|6916.1|6903.4|6900.6|784
1622185500000|2021-05-28 07:05:00|6908.3|6905.5|6904.4|6901.6|6915.4|6912.6|6901.5|6898.7|1051
1622185800000|2021-05-28 07:10:00|6904.9|6902.1|6909.4|6906.6|6913.9|6911.1|6903.9|6901.1|433
1622186100000|2021-05-28 07:15:00|6908.9|6906.1|6908.4|6905.6|6911.4|6908.6|6906.4|6903.6|667
1622186400000|2021-05-28 07:20:00|6907.9|6905.1|6911.9|6909.1|6914.4|6911.6|6901.4|6898.6|393
1622186700000|2021-05-28 07:25:00|6911.4|6908.6|6921.4|6918.6|6921.9|6919.1|6911.4|6908.6|928
1622187000000|2021-05-28 07:30:00|6920.9|6918.1|6922.4|6919.6|6922.4|6919.6|6916.9|6914.1|407
1622187300000|2021-05-28 07:35:00|6921.4|6918.6|6916.4|6913.6|6921.4|6918.6|6914.4|6911.6|392
1622187600000|2021-05-28 07:40:00|6916.9|6914.1|6912.4|6909.6|6920.4|6917.6|6910.4|6907.6|413
1622187900000|2021-05-28 07:45:00|6911.4|6908.6|6913.4|6910.6|6918.9|6916.1|6909.4|6906.6|1751
1622188200000|2021-05-28 07:50:00|6912.4|6909.6|6913.4|6910.6|6914.3|6911.5|6903.9|6901.1|959
1622188500000|2021-05-28 07:55:00|6913.9|6911.1|6911.4|6908.6|6916.3|6913.5|6906.4|6903.6|578
1622188800000|2021-05-28 08:00:00|6911.9|6909.1|6907.4|6904.6|6923.3|6920.5|6906.4|6903.6|831
1622189100000|2021-05-28 08:05:00|6906.9|6904.1|6914.9|6912.1|6916.4|6913.6|6902.4|6899.6|1029
1622189400000|2021-05-28 08:10:00|6914.4|6911.6|6924.8|6922|6924.8|6922|6913.4|6910.6|890
1622189700000|2021-05-28 08:15:00|6924.9|6922.1|6925.3|6922.5|6927.3|6924.5|6921.3|6918.5|741
1622190000000|2021-05-28 08:20:00|6925.4|6922.6|6922.3|6919.5|6926.8|6924|6915.8|6913|1519
1622190300000|2021-05-28 08:25:00|6922.8|6920|6927.3|6924.5|6928.3|6925.5|6917.3|6914.5|4008
1622190600000|2021-05-28 08:30:00|6926.3|6923.5|6934.3|6931.5|6935.3|6932.5|6922.3|6919.5|2536
1622190900000|2021-05-28 08:35:00|6933.8|6931|6923.9|6921.1|6934.3|6931.5|6922.4|6919.6|1793
1622191200000|2021-05-28 08:40:00|6924.4|6921.6|6925.4|6922.6|6930.3|6927.5|6920.4|6917.6|1328
1622191500000|2021-05-28 08:45:00|6925.3|6922.5|6921.4|6918.6|6926.3|6923.5|6920.4|6917.6|731
1622191800000|2021-05-28 08:50:00|6921.9|6919.1|6923.4|6920.6|6927.4|6924.6|6919.8|6917|678
1622192100000|2021-05-28 08:55:00|6923.9|6921.1|6930.9|6928.1|6936.4|6933.6|6923.4|6920.6|692
1622192400000|2021-05-28 09:00:00|6931.3|6928.5|6924.3|6921.5|6931.3|6928.5|6923.4|6920.6|1606
1622192700000|2021-05-28 09:05:00|6924.4|6921.6|6916.3|6913.5|6926.8|6924|6908.3|6905.5|1261
1622193000000|2021-05-28 09:10:00|6916.4|6913.6|6935.3|6932.5|6936.3|6933.5|6914.8|6912|1020
1622193300000|2021-05-28 09:15:00|6934.8|6932|6943.8|6941|6944.3|6941.5|6931.3|6928.5|1748
1622193600000|2021-05-28 09:20:00|6943.3|6940.5|6949.3|6946.5|6949.3|6946.5|6943.3|6940.5|1022
1622193900000|2021-05-28 09:25:00|6948.3|6945.5|6940.3|6937.5|6953.2|6950.4|6928.3|6925.5|4788
1622194200000|2021-05-28 09:30:00|6941.2|6938.4|6942.2|6939.4|6947.7|6944.9|6939.8|6937|2460
1622194500000|2021-05-28 09:35:00|6941.7|6938.9|6950.3|6947.5|6950.7|6947.9|6937.2|6934.4|921
1622194800000|2021-05-28 09:40:00|6950.7|6947.9|6951.2|6948.4|6953.2|6950.4|6950.2|6947.4|740
1622195100000|2021-05-28 09:45:00|6950.7|6947.9|6952.2|6949.4|6953.2|6950.4|6950.2|6947.4|229
1622195400000|2021-05-28 09:50:00|6952.7|6949.9|6941.8|6939|6953.2|6950.4|6939.3|6936.5|832
1622195700000|2021-05-28 09:55:00|6941.3|6938.5|6939.2|6936.4|6941.3|6938.5|6937.3|6934.5|468
1622196000000|2021-05-28 10:00:00|6938.8|6936|6940.3|6937.5|6942.2|6939.4|6934.3|6931.5|712
1622196300000|2021-05-28 10:05:00|6940.2|6937.4|6938.7|6935.9|6943.2|6940.4|6936.2|6933.4|690
1622196600000|2021-05-28 10:10:00|6938.8|6936|6941.2|6938.4|6941.7|6938.9|6937.2|6934.4|229
1622196900000|2021-05-28 10:15:00|6940.8|6938|6943.2|6940.4|6944.2|6941.4|6937.2|6934.4|146
1622197200000|2021-05-28 10:20:00|6942.7|6939.9|6942.2|6939.4|6944.2|6941.4|6938.2|6935.4|710
1622197500000|2021-05-28 10:25:00|6941.7|6938.9|6947.2|6944.4|6947.2|6944.4|6940.2|6937.4|278
1622197800000|2021-05-28 10:30:00|6948.2|6945.4|6955.2|6952.4|6956.2|6953.4|6948.2|6945.4|899
1622198100000|2021-05-28 10:35:00|6951.3|6948.5|6953.2|6950.4|6955.2|6952.4|6951.2|6948.4|786
1622198400000|2021-05-28 10:40:00|6952.7|6949.9|6951.2|6948.4|6954.2|6951.4|6949.7|6946.9|954
1622198700000|2021-05-28 10:45:00|6951.7|6948.9|6948.7|6945.9|6953.1|6950.3|6948.2|6945.4|226
1622199000000|2021-05-28 10:50:00|6948.2|6945.4|6950.2|6947.4|6950.2|6947.4|6947.2|6944.4|185
1622199300000|2021-05-28 10:55:00|6951.2|6948.4|6948.2|6945.4|6954.1|6951.3|6947.2|6944.4|461
1622199600000|2021-05-28 11:00:00|6948.7|6945.9|6948.2|6945.4|6951.2|6948.4|6945.2|6942.4|401
1622199900000|2021-05-28 11:05:00|6949.2|6946.4|6947.2|6944.4|6951.2|6948.4|6945.2|6942.4|303
1622200200000|2021-05-28 11:10:00|6947.7|6944.9|6950.7|6947.9|6953.2|6950.4|6947.7|6944.9|254
1622200500000|2021-05-28 11:15:00|6950.2|6947.4|6952.2|6949.4|6953.2|6950.4|6948.2|6945.4|228
1622200800000|2021-05-28 11:20:00|6951.2|6948.4|6947.2|6944.4|6954.2|6951.4|6946.2|6943.4|238
1622201100000|2021-05-28 11:25:00|6948.2|6945.4|6939.7|6936.9|6951.7|6948.9|6927.2|6924.4|4776
1622201400000|2021-05-28 11:30:00|6939.2|6936.4|6954.1|6951.3|6954.2|6951.4|6939.2|6936.4|1160
1622201700000|2021-05-28 11:35:00|6953.2|6950.4|6951.2|6948.4|6954.1|6951.3|6949.2|6946.4|251
1622202000000|2021-05-28 11:40:00|6951.7|6948.9|6952.7|6949.9|6955.1|6952.3|6951.2|6948.4|518
1622202300000|2021-05-28 11:45:00|6953.2|6950.4|6955.1|6952.3|6955.1|6952.3|6951.7|6948.9|240
1622202600000|2021-05-28 11:50:00|6954.7|6951.9|6960.1|6957.3|6960.2|6957.4|6954.1|6951.3|1647
1622202900000|2021-05-28 11:55:00|6960.6|6957.8|6955.1|6952.3|6960.6|6957.8|6954.1|6951.3|631
1622203200000|2021-05-28 12:00:00|6956.1|6953.3|6953.6|6950.8|6956.1|6953.3|6951.2|6948.4|492
1622203500000|2021-05-28 12:05:00|6953.1|6950.3|6954.1|6951.3|6955.1|6952.3|6949.6|6946.8|384
1622203800000|2021-05-28 12:10:00|6953.6|6950.8|6946.6|6943.8|6955.1|6952.3|6945.7|6942.9|801
1622204100000|2021-05-28 12:15:00|6947.1|6944.3|6959.1|6956.3|6959.6|6956.8|6946.1|6943.3|791
1622204400000|2021-05-28 12:20:00|6958.1|6955.3|6962.1|6959.3|6962.1|6959.3|6958.1|6955.3|1489
1622204700000|2021-05-28 12:25:00|6963|6960.2|6970.1|6967.3|6970.6|6967.8|6962.1|6959.3|1322
1622205000000|2021-05-28 12:30:00|6969.1|6966.3|6957.1|6954.3|6971.1|6968.3|6954.1|6951.3|2199
1622205300000|2021-05-28 12:35:00|6957.6|6954.8|6956.1|6953.3|6963.1|6960.3|6951.1|6948.3|1298
1622205600000|2021-05-28 12:40:00|6955.6|6952.8|6959.1|6956.3|6961.1|6958.3|6952.6|6949.8|383
1622205900000|2021-05-28 12:45:00|6958.6|6955.8|6953.6|6950.8|6958.6|6955.8|6952.1|6949.3|687
1622206200000|2021-05-28 12:50:00|6954.1|6951.3|6950.6|6947.8|6954.1|6951.3|6948.6|6945.8|556
1622206500000|2021-05-28 12:55:00|6950.1|6947.3|6950.1|6947.3|6955.1|6952.3|6950.1|6947.3|993
1622206800000|2021-05-28 13:00:00|6951.6|6948.8|6953.1|6950.3|6963|6960.2|6942.1|6939.3|2234
1622207100000|2021-05-28 13:05:00|6954.5|6951.7|6970.5|6967.7|6973|6970.2|6950.1|6947.3|3501
1622207400000|2021-05-28 13:10:00|6971|6968.2|6956|6953.2|6972|6969.2|6954|6951.2|2942
1622207700000|2021-05-28 13:15:00|6956.5|6953.7|6952.5|6949.7|6961|6958.2|6949|6946.2|1342
1622208000000|2021-05-28 13:20:00|6953|6950.2|6953|6950.2|6957|6954.2|6949|6946.2|2695
1622208300000|2021-05-28 13:25:00|6952.5|6949.7|6949.5|6946.7|6953|6950.2|6935|6932.2|6553
1622208600000|2021-05-28 13:30:00|6949|6946.2|6960|6957.2|6963.5|6960.7|6949|6946.2|2089
1622208900000|2021-05-28 13:35:00|6961|6958.2|6941|6938.2|6962|6959.2|6936.5|6933.7|1947
1622209200000|2021-05-28 13:40:00|6940|6937.2|6924|6921.2|6943|6940.2|6922.5|6919.7|1902
1622209500000|2021-05-28 13:45:00|6924.5|6921.7|6927|6924.2|6928|6925.2|6914|6911.2|2746
1622209800000|2021-05-28 13:50:00|6927.5|6924.7|6925.5|6922.7|6937|6934.2|6920|6917.2|2246
1622210100000|2021-05-28 13:55:00|6926|6923.2|6925.5|6922.7|6935|6932.2|6921.5|6918.7|1092
1622210400000|2021-05-28 14:00:00|6926.5|6923.7|6931.4|6928.6|6935.9|6933.1|6921|6918.2|1664
1622210700000|2021-05-28 14:05:00|6931.9|6929.1|6930.4|6927.6|6935.9|6933.1|6925|6922.2|947
1622211000000|2021-05-28 14:10:00|6931.4|6928.6|6931.4|6928.6|6936.4|6933.6|6927.9|6925.1|637
1622211300000|2021-05-28 14:15:00|6931|6928.2|6924|6921.2|6937|6934.2|6921|6918.2|1235
1622211600000|2021-05-28 14:20:00|6923|6920.2|6920.4|6917.6|6925.5|6922.7|6916|6912.7|1463
1622211900000|2021-05-28 14:25:00|6919.9|6917.1|6909.5|6906.7|6922.4|6919.6|6908|6905.2|2360
1622212200000|2021-05-28 14:30:00|6910|6907.2|6916|6913.2|6921|6918.2|6910|6907.2|1245
1622212500000|2021-05-28 14:35:00|6916.5|6913.7|6913|6910.2|6920|6917.2|6910|6907.2|1332
1622212800000|2021-05-28 14:40:00|6913.5|6910.7|6922|6919.2|6928|6925.2|6913|6910.2|3015
1622213100000|2021-05-28 14:45:00|6923.9|6921.1|6929.4|6926.6|6929.9|6927.1|6920.9|6918.1|1112
1622213400000|2021-05-28 14:50:00|6928.4|6925.6|6932.9|6930.1|6937.9|6935.1|6924.9|6922.1|1738
1622213700000|2021-05-28 14:55:00|6931.9|6929.1|6937.9|6935.1|6938.9|6936.1|6931.9|6929.1|915
1622214000000|2021-05-28 15:00:00|6937.8|6935|6942.9|6940.1|6947.9|6945.1|6929.9|6927.1|1591
1622214300000|2021-05-28 15:05:00|6943.9|6941.1|6945.9|6943.1|6947.4|6944.6|6940|6937.2|957
1622214600000|2021-05-28 15:10:00|6946.9|6944.1|6947.9|6945.1|6948.9|6946.1|6944.9|6942.1|851
1622214900000|2021-05-28 15:15:00|6948.4|6945.6|6939.4|6936.6|6948.9|6946.1|6938.4|6935.6|1599
1622215200000|2021-05-28 15:20:00|6939.9|6937.1|6944.4|6941.6|6946.4|6943.6|6934.9|6932.1|2984
1622215500000|2021-05-28 15:25:00|6944.9|6942.1|6940.9|6938.1|6955.9|6953.1|6934.9|6932.1|7109
1622215800000|2021-05-28 15:30:00|6940.8|6938|6937.4|6934.6|6947.9|6945.1|6932.9|6930.1|1494
1622216100000|2021-05-28 15:35:00|6937.9|6935.1|6933.9|6931.1|6940.9|6938.1|6933.4|6930.6|828
1622216400000|2021-05-28 15:40:00|6934.4|6931.6|6929.4|6926.6|6934.9|6932.1|6926.9|6924.1|1286
1622216700000|2021-05-28 15:45:00|6928.9|6926.1|6931.4|6928.6|6933.4|6930.6|6924.9|6922.1|1340
1622217000000|2021-05-28 15:50:00|6930.9|6928.1|6936.4|6933.6|6937.4|6934.6|6924.9|6922.1|875
1622217300000|2021-05-28 15:55:00|6935.9|6933.1|6932.9|6930.1|6938.9|6936.1|6930.9|6928.1|339
1622217600000|2021-05-28 16:00:00|6931.9|6929.1|6934.9|6932.1|6939.8|6937|6929.9|6927.1|372
1622217900000|2021-05-28 16:05:00|6935.4|6932.6|6937.4|6934.6|6937.9|6935.1|6934.4|6931.6|177
1622218200000|2021-05-28 16:10:00|6937.9|6935.1|6941.9|6939.1|6942.9|6940.1|6936.9|6934.1|325
1622218500000|2021-05-28 16:15:00|6940.9|6938.1|6940.9|6938.1|6942.9|6940.1|6938.9|6936.1|414
1622218800000|2021-05-28 16:20:00|6940.4|6937.6|6941.4|6938.6|6943.9|6941.1|6938.4|6935.6|640
1622219100000|2021-05-28 16:25:00|6940.9|6938.1|6937.9|6935.1|6940.9|6938.1|6934.9|6932.1|348
1622219400000|2021-05-28 16:30:00|6938.4|6935.6|6940.4|6937.6|6943.9|6941.1|6936.9|6934.1|614
1622219700000|2021-05-28 16:35:00|6940.8|6938|6940.9|6938.1|6942.9|6940.1|6933.9|6931.1|528
1622220000000|2021-05-28 16:40:00|6939.9|6937.1|6939.9|6937.1|6944.9|6942.1|6936.9|6934.1|542
1622220300000|2021-05-28 16:45:00|6938.9|6936.1|6942.9|6940.1|6944.8|6942|6936.9|6934.1|667
1622220600000|2021-05-28 16:50:00|6943.3|6940.5|6946.8|6944|6946.9|6944.1|6941.8|6939|464
1622220900000|2021-05-28 16:55:00|6946.9|6944.1|6939.8|6937|6947.9|6945.1|6937.9|6935.1|523
1622221200000|2021-05-28 17:00:00|6939.9|6937.1|6947.3|6944.5|6947.9|6945.1|6939.9|6937.1|429
1622221500000|2021-05-28 17:05:00|6946.9|6944.1|6943.3|6940.5|6946.9|6944.1|6940.9|6938.1|478
1622221800000|2021-05-28 17:10:00|6943.9|6941.1|6940.3|6937.5|6945.3|6942.5|6937.4|6934.6|277
1622222100000|2021-05-28 17:15:00|6940.8|6938|6941.3|6938.5|6942.3|6939.5|6938.3|6935.5|276
1622222400000|2021-05-28 17:20:00|6941.8|6939|6945.3|6942.5|6946.8|6944|6941.8|6939|625
1622222700000|2021-05-28 17:25:00|6944.8|6942|6946.8|6944|6948.8|6946|6944.8|6942|321
1622223000000|2021-05-28 17:30:00|6947.3|6944.5|6941.8|6939|6948.3|6945.5|6940.8|6938|843
1622223300000|2021-05-28 17:35:00|6940.8|6938|6936.3|6933.5|6941.8|6939|6935.3|6932.5|931
1622223600000|2021-05-28 17:40:00|6936.8|6934|6939.8|6937|6940.8|6938|6935.8|6933|668
1622223900000|2021-05-28 17:45:00|6940.3|6937.5|6938.8|6936|6941.8|6939|6937.8|6935|332
1622224200000|2021-05-28 17:50:00|6939.8|6937|6937.8|6935|6942.8|6940|6932.8|6930|786
1622224500000|2021-05-28 17:55:00|6938.8|6936|6932.8|6930|6940.8|6938|6931.8|6929|1459
1622224800000|2021-05-28 18:00:00|6933.3|6930.5|6921.8|6919|6933.8|6931|6920.8|6918|1704
1622225100000|2021-05-28 18:05:00|6920.8|6918|6893.8|6891|6921.8|6919|6887.8|6885|4817
1622225400000|2021-05-28 18:10:00|6893.3|6890.5|6889.8|6887|6896.7|6892.5|6878.8|6876|3544
1622225700000|2021-05-28 18:15:00|6890.3|6887.5|6882.9|6880.1|6898.8|6896|6882.4|6879.6|2221
1622226000000|2021-05-28 18:20:00|6882.8|6880|6869.8|6867|6882.8|6880|6856.9|6854.1|3183
1622226300000|2021-05-28 18:25:00|6868.9|6866.1|6873.7|6870.9|6880.4|6877|6857.9|6855.1|13554
1622226600000|2021-05-28 18:30:00|6873.8|6871|6876.8|6874|6881.3|6877.5|6871.3|6868.5|2354
1622226900000|2021-05-28 18:35:00|6876.3|6873.5|6875.8|6873|6877.8|6875|6871.8|6869|415
1622227200000|2021-05-28 18:40:00|6876.3|6873.5|6876.3|6873.5|6877.8|6875|6873.8|6871|359
1622227500000|2021-05-28 18:45:00|6875.8|6873|6878.8|6876|6880.2|6877.4|6874.8|6872|466
1622227800000|2021-05-28 18:50:00|6878.3|6875.5|6879.7|6876.9|6880.2|6877.4|6875.8|6873|208
1622228100000|2021-05-28 18:55:00|6879.8|6877|6882.7|6879.9|6884.7|6881.9|6879.8|6877|385
1622228400000|2021-05-28 19:00:00|6882.8|6880|6883.7|6880.9|6885.7|6882.9|6880.7|6877.9|490
1622228700000|2021-05-28 19:05:00|6884.2|6881.4|6883.3|6880.5|6885.7|6882.9|6882.7|6879.9|202
1622229000000|2021-05-28 19:10:00|6883.2|6880.4|6884.7|6881.9|6885.7|6882.9|6876.8|6874|525
1622229300000|2021-05-28 19:15:00|6884.2|6881.4|6884.2|6881.4|6885.7|6882.9|6882.2|6879.4|72
1622229600000|2021-05-28 19:20:00|6884.7|6881.9|6888.7|6885.9|6888.7|6885.9|6884.2|6881.4|251
1622229900000|2021-05-28 19:25:00|6888.6|6885.8|6884.7|6881.9|6888.7|6885.9|6884.7|6881.9|235
1622230200000|2021-05-28 19:30:00|6885.7|6882.9|6889.2|6886.4|6890.7|6887.9|6884.7|6881.9|339
1622230500000|2021-05-28 19:35:00|6889.7|6886.9|6890.7|6887.9|6890.7|6887.9|6885.7|6882.9|165
1622230800000|2021-05-28 19:40:00|6890.2|6887.4|6896.7|6893.9|6898.1|6895.3|6890.2|6887.4|239
1622231100000|2021-05-28 19:45:00|6897.2|6894.4|6898.7|6895.9|6899.7|6896.9|6896.2|6893.4|135
1622231400000|2021-05-28 19:50:00|6899.7|6896.9|6900.7|6897.9|6900.7|6897.9|6898.2|6895.4|86
1622231700000|2021-05-28 19:55:00|6901.7|6898.9|6897.2|6894.4|6901.7|6898.9|6897.2|6894.4|114
1622232000000|2021-05-28 20:00:00|6897.7|6894.9|6900.2|6897.4|6901.7|6898.9|6897.2|6894.4|63
1622232300000|2021-05-28 20:05:00|6900.7|6897.9|6898.7|6895.9|6902.2|6899.4|6896.7|6893.9|189
1622232600000|2021-05-28 20:10:00|6898.2|6895.4|6900.1|6897.3|6902.6|6899.8|6897.7|6894.9|236
1622232900000|2021-05-28 20:15:00|6899.6|6896.8|6898.2|6895.4|6901.1|6898.3|6897.2|6894.4|57
1622233200000|2021-05-28 20:20:00|6898.6|6895.8|6898.7|6895.9|6898.7|6895.9|6897.2|6894.4|64
1622233500000|2021-05-28 20:25:00|6898.6|6895.8|6897.7|6894.9|6898.7|6895.9|6896.7|6893.9|126
1622233800000|2021-05-28 20:30:00|6898.6|6895.8|6898.2|6895.4|6898.7|6895.9|6896.7|6893.9|77
1622234100000|2021-05-28 20:35:00|6898.7|6895.9|6896.7|6893.9|6898.7|6895.9|6896.7|6893.9|179
1622234400000|2021-05-28 20:40:00|6896.2|6893.4|6896.7|6893.9|6898.2|6895.4|6895.7|6892.9|96
1622234700000|2021-05-28 20:45:00|6896.2|6893.4|6897.1|6894.3|6898.7|6895.9|6896.2|6893.4|139
1622235000000|2021-05-28 20:50:00|6896.7|6893.9|6899.7|6896.9|6900.7|6897.9|6895.7|6892.9|67
1622235300000|2021-05-28 20:55:00|6900.1|6897.3|6899.7|6896.9|6901.7|6898.9|6896.7|6893.9|91
1622412000000|2021-05-30 22:00:00|6901.3|6891.3|6905.7|6902.9|6911.3|6903.9|6899.7|6891.3|116
1622412300000|2021-05-30 22:05:00|6905.8|6903|6900.4|6890.4|6906.4|6903|6897.8|6889.9|16
1622412600000|2021-05-30 22:10:00|6900.3|6890.3|6897.4|6887.4|6900.4|6893.9|6892.8|6887.4|48
1622412900000|2021-05-30 22:15:00|6893.9|6889.9|6895.4|6885.4|6898.8|6891.9|6889.3|6884.9|28
1622413200000|2021-05-30 22:20:00|6892.8|6890|6896.9|6892.9|6896.9|6892.9|6892.8|6889.8|1
1622413500000|2021-05-30 22:25:00|6896.8|6894|6897.8|6893.8|6898.9|6896|6896.8|6893.8|4
1622413800000|2021-05-30 22:30:00|6896.8|6894|6896.8|6894|6897.3|6894.5|6896.8|6894|5
1622414100000|2021-05-30 22:35:00|6897.3|6894.5|6894.8|6892|6897.3|6894.5|6894.8|6892|10
1622414400000|2021-05-30 22:40:00|6893.8|6889.8|6893.8|6891|6893.9|6891|6892.8|6888.9|8
1622414700000|2021-05-30 22:45:00|6893.9|6889.9|6893.8|6889.8|6893.9|6889.9|6892.7|6889.8|0
1622415000000|2021-05-30 22:50:00|6892.7|6889.9|6893.8|6889.8|6893.9|6889.9|6892.7|6888.8|0
1622415300000|2021-05-30 22:55:00|6893.9|6889.9|6890.9|6886.9|6895.4|6889.9|6890.5|6883.5|3
1622415600000|2021-05-30 23:00:00|6890.8|6886.8|6893.2|6890.4|6893.2|6890.4|6890.7|6886.8|6
1622415900000|2021-05-30 23:05:00|6892.8|6890|6890.8|6888|6895.4|6890.4|6890.7|6885.4|13
1622416200000|2021-05-30 23:10:00|6890.7|6887.9|6888.7|6885.9|6890.9|6887.9|6887.7|6884.9|14
1622416500000|2021-05-30 23:15:00|6888.2|6885.4|6888.2|6885.4|6889.2|6886.4|6888.2|6885.4|10
1622416800000|2021-05-30 23:20:00|6888.3|6885.5|6888.8|6886|6888.8|6886|6888.2|6885.4|2
1622417100000|2021-05-30 23:25:00|6888.2|6885.4|6888.2|6885.4|6888.8|6886|6888.2|6885.4|1
1622417400000|2021-05-30 23:30:00|6888.3|6885.5|6887.7|6884.9|6888.7|6885.9|6887.2|6884.4|3
1622417700000|2021-05-30 23:35:00|6887.8|6885|6887.2|6884.4|6887.8|6885|6887.2|6884.4|0
1622418000000|2021-05-30 23:40:00|6887.3|6884.5|6885.2|6882.4|6887.7|6884.9|6884.7|6881.9|27
1622418300000|2021-05-30 23:45:00|6885.3|6882.5|6887.6|6884.8|6887.8|6885|6885.2|6882.4|21
1622418600000|2021-05-30 23:50:00|6885.7|6882.9|6890.2|6887.4|6890.2|6887.4|6885.2|6882.4|7
1622418900000|2021-05-30 23:55:00|6889.7|6886.9|6889.7|6886.9|6890.9|6887.9|6889.2|6886.4|5
1622419200000|2021-05-31 00:00:00|6890.2|6887.4|6895.2|6892.4|6896.2|6893.4|6889.2|6886.4|109
1622419500000|2021-05-31 00:05:00|6895.1|6892.3|6890.7|6887.9|6895.1|6892.3|6889.2|6886.4|119
1622419800000|2021-05-31 00:10:00|6890.2|6887.4|6887.6|6884.8|6891.2|6888.4|6887.2|6884.4|51
1622420100000|2021-05-31 00:15:00|6887.2|6884.4|6880.2|6877.4|6889.2|6886.4|6880.2|6877.4|50
1622420400000|2021-05-31 00:20:00|6879.7|6876.9|6872.7|6869.9|6880.2|6877.4|6872.2|6869.4|85
1622420700000|2021-05-31 00:25:00|6873.2|6870.4|6872.2|6869.4|6876.2|6873.4|6872.2|6869.4|67
1622421000000|2021-05-31 00:30:00|6871.7|6868.9|6874.7|6871.9|6875.7|6872.9|6871.7|6868.9|72
1622421300000|2021-05-31 00:35:00|6875.2|6872.4|6872.2|6869.4|6876.2|6873.4|6872.2|6869.4|291
1622421600000|2021-05-31 00:40:00|6872.7|6869.9|6873.7|6870.9|6874.2|6871.4|6872.2|6869.4|24
1622421900000|2021-05-31 00:45:00|6874.2|6871.4|6874.7|6871.9|6876.2|6873.4|6873.2|6870.4|24
1622422200000|2021-05-31 00:50:00|6875.1|6872.3|6879.3|6876.5|6881.2|6878.4|6874.7|6871.9|141
1622422500000|2021-05-31 00:55:00|6879.1|6876.3|6878.7|6875.9|6881.2|6878.4|6878.7|6875.9|19
1622422800000|2021-05-31 01:00:00|6878.2|6875.4|6894.7|6891.9|6896.1|6893.3|6878.1|6875.3|390
1622423100000|2021-05-31 01:05:00|6895.1|6892.3|6911.6|6908.8|6913.1|6910.3|6892.7|6889.9|451
1622423400000|2021-05-31 01:10:00|6910.8|6908|6904.6|6901.8|6913.1|6910.3|6902.6|6899.8|91
1622423700000|2021-05-31 01:15:00|6904.2|6901.4|6897.6|6894.8|6904.2|6901.4|6892.1|6889.3|157
1622424000000|2021-05-31 01:20:00|6896.7|6893.9|6898.6|6895.8|6900.6|6897.8|6895.6|6892.8|64
1622424300000|2021-05-31 01:25:00|6897.7|6894.9|6892.7|6889.9|6898.1|6895.3|6892.6|6889.8|95
1622424600000|2021-05-31 01:30:00|6892.2|6889.4|6894.6|6891.8|6894.6|6891.8|6889.1|6886.3|101
1622424900000|2021-05-31 01:35:00|6895.1|6892.3|6887.2|6884.4|6896.2|6893.4|6886.2|6883.4|107
1622425200000|2021-05-31 01:40:00|6886.2|6883.4|6886.6|6883.8|6888.1|6885.3|6884.1|6881.3|45
1622425500000|2021-05-31 01:45:00|6885.7|6882.9|6888.1|6885.3|6888.2|6885.4|6883.7|6880.9|17
1622425800000|2021-05-31 01:50:00|6887.7|6884.9|6889.7|6886.9|6890.1|6887.3|6885.6|6882.8|26
1622426100000|2021-05-31 01:55:00|6889.6|6886.8|6889.1|6886.3|6891.1|6888.3|6887.1|6884.3|19
1622426400000|2021-05-31 02:00:00|6888.2|6885.4|6891.1|6888.3|6891.1|6888.3|6886.6|6883.8|57
1622426700000|2021-05-31 02:05:00|6891.2|6888.4|6895.1|6892.3|6895.1|6892.3|6891.1|6888.3|32
1622427000000|2021-05-31 02:10:00|6894.1|6891.3|6891.1|6888.3|6895.1|6892.3|6890.1|6887.3|82
1622427300000|2021-05-31 02:15:00|6892.1|6889.3|6890.1|6887.3|6892.1|6889.3|6888.6|6885.8|34
1622427600000|2021-05-31 02:20:00|6889.6|6886.8|6885.1|6882.3|6890.1|6887.3|6885.1|6882.3|48
1622427900000|2021-05-31 02:25:00|6884.1|6881.3|6882.1|6879.3|6884.1|6881.3|6882.1|6879.3|77
1622428200000|2021-05-31 02:30:00|6883.1|6880.3|6884.1|6881.3|6886.6|6883.8|6882.6|6879.8|45
1622428500000|2021-05-31 02:35:00|6884.5|6881.7|6886.6|6883.8|6886.6|6883.8|6881.1|6878.3|47
1622428800000|2021-05-31 02:40:00|6886.1|6883.3|6886.1|6883.3|6888.6|6885.8|6885.1|6882.3|71
1622429100000|2021-05-31 02:45:00|6886.5|6883.7|6905.6|6902.8|6906|6903.2|6883.6|6880.8|293
1622429400000|2021-05-31 02:50:00|6906.1|6903.3|6903.5|6900.7|6907.1|6904.3|6903|6900.2|88
1622429700000|2021-05-31 02:55:00|6903.6|6900.8|6902|6899.2|6903.6|6900.8|6900|6897.2|22
1622430000000|2021-05-31 03:00:00|6901.6|6898.8|6897|6894.2|6903.6|6900.8|6897|6894.2|71
1622430300000|2021-05-31 03:05:00|6897.5|6894.7|6897|6894.2|6900.1|6897.3|6897|6894.2|31
1622430600000|2021-05-31 03:10:00|6897.5|6894.7|6897|6894.2|6898|6895.2|6897|6894.2|56
1622430900000|2021-05-31 03:15:00|6897.9|6895.1|6897.6|6894.8|6899.1|6896.3|6897.1|6894.3|37
1622431200000|2021-05-31 03:20:00|6898|6895.2|6899|6896.2|6899|6896.2|6897|6894.2|55
1622431500000|2021-05-31 03:25:00|6899.5|6896.7|6903.5|6900.7|6906|6903.2|6899|6896.2|176
1622431800000|2021-05-31 03:30:00|6904|6901.2|6905.5|6902.7|6908|6905.2|6903|6900.2|52
1622432100000|2021-05-31 03:35:00|6905|6902.2|6905|6902.2|6907|6904.2|6905|6902.2|31
1622432400000|2021-05-31 03:40:00|6905.4|6902.6|6905|6902.2|6907|6904.2|6903|6900.2|24
1622432700000|2021-05-31 03:45:00|6905.5|6902.7|6910.5|6907.7|6912|6909.2|6905.5|6902.7|92
1622433000000|2021-05-31 03:50:00|6910.9|6908.1|6910|6907.2|6911|6908.2|6909|6906.2|25
1622433300000|2021-05-31 03:55:00|6910.5|6907.7|6912|6909.2|6912.9|6910.1|6909|6906.2|65
1622433600000|2021-05-31 04:00:00|6911.9|6909.1|6910|6907.2|6911.9|6909.1|6908.6|6905.8|8
1622433900000|2021-05-31 04:05:00|6910.1|6907.3|6910|6907.2|6911|6908.2|6909.5|6906.7|14
1622434200000|2021-05-31 04:10:00|6910.4|6907.6|6912.4|6909.6|6913|6910.2|6910|6907.2|58
1622434500000|2021-05-31 04:15:00|6912.5|6909.7|6912|6909.2|6913.4|6910.6|6911|6908.2|8
1622434800000|2021-05-31 04:20:00|6911.5|6908.7|6912.4|6909.6|6912.5|6909.7|6911.4|6908.6|4
1622435100000|2021-05-31 04:25:00|6912|6909.2|6912|6909.2|6912.5|6909.7|6911|6908.2|16
1622435400000|2021-05-31 04:30:00|6912.5|6909.7|6911|6908.2|6912.5|6909.7|6910.5|6907.7|31
1622435700000|2021-05-31 04:35:00|6910.5|6907.7|6908|6905.2|6910.5|6907.7|6907|6904.2|15
1622436000000|2021-05-31 04:40:00|6908.5|6905.7|6905|6902.2|6909.5|6906.7|6905|6902.2|16
1622436300000|2021-05-31 04:45:00|6904.5|6901.7|6903.6|6900.8|6905|6902.2|6902.2|6899.4|118
1622436600000|2021-05-31 04:50:00|6904.6|6901.8|6905.1|6902.3|6905.6|6902.8|6904.1|6901.3|16
1622436900000|2021-05-31 04:55:00|6906|6903.2|6906.1|6903.3|6906.1|6903.3|6905.6|6902.8|32
1622437200000|2021-05-31 05:00:00|6907.1|6904.3|6906.1|6903.3|6908.6|6905.8|6906.1|6903.3|27
1622437500000|2021-05-31 05:05:00|6906.2|6903.4|6906.1|6903.3|6906.6|6903.8|6905.1|6902.3|27
1622437800000|2021-05-31 05:10:00|6905.6|6902.8|6906.1|6903.3|6907.1|6904.3|6905.6|6902.8|18
1622438100000|2021-05-31 05:15:00|6907.1|6904.3|6910.6|6907.8|6911.1|6908.3|6907.1|6904.3|16
1622438400000|2021-05-31 05:20:00|6910.1|6907.3|6911|6908.2|6911|6908.2|6909.6|6906.8|696
1622438700000|2021-05-31 05:25:00|6910.9|6908.1|6909.5|6906.7|6910.9|6908.1|6908.5|6905.7|10
1622439000000|2021-05-31 05:30:00|6909.1|6906.3|6909|6906.2|6910.9|6908.1|6907.5|6904.7|11
1622439300000|2021-05-31 05:35:00|6909.5|6906.7|6906.6|6903.8|6913.4|6910.6|6906.6|6903.8|198
1622439600000|2021-05-31 05:40:00|6907.5|6904.7|6906.6|6903.8|6908|6905.2|6904.6|6901.8|34
1622439900000|2021-05-31 05:45:00|6907|6904.2|6906|6903.2|6908.5|6905.7|6903|6900.2|118
1622440200000|2021-05-31 05:50:00|6906.2|6903.4|6904.6|6901.8|6907|6904.2|6903.5|6900.7|37
1622440500000|2021-05-31 05:55:00|6904.2|6901.4|6913|6910.2|6916|6913.2|6902.1|6899.3|268
1622440800000|2021-05-31 06:00:00|6912.5|6909.7|6908|6905.2|6912.5|6909.7|6906|6903.2|171
1622441100000|2021-05-31 06:05:00|6908.5|6905.7|6917|6914.2|6920|6917.2|6908.5|6905.7|256
1622441400000|2021-05-31 06:10:00|6917.5|6914.7|6919.5|6916.7|6921|6918.2|6916|6913.2|76
1622441700000|2021-05-31 06:15:00|6919.6|6916.8|6920.4|6917.6|6924.1|6921.3|6919|6916.2|131
1622442000000|2021-05-31 06:20:00|6920|6917.2|6917.4|6914.6|6922|6919.2|6917|6914.2|71
1622442300000|2021-05-31 06:25:00|6917|6914.2|6915.4|6912.6|6919.9|6917.1|6914|6911.2|158
1622442600000|2021-05-31 06:30:00|6915.5|6912.7|6916|6913.2|6918.1|6915.3|6911|6908.2|189
1622442900000|2021-05-31 06:35:00|6917|6914.2|6915.5|6912.7|6920.1|6917.3|6914.1|6911.3|147
1622443200000|2021-05-31 06:40:00|6916|6913.2|6918|6915.2|6918.9|6916.1|6915.6|6912.8|149
1622443500000|2021-05-31 06:45:00|6918.4|6915.6|6923.6|6920.8|6924.5|6921.7|6916.9|6914.1|149
1622443800000|2021-05-31 06:50:00|6923.4|6920.6|6922|6919.2|6925|6922.2|6921.5|6918.7|74
1622444100000|2021-05-31 06:55:00|6921.6|6918.8|6925.5|6922.7|6926|6923.2|6919|6916.2|130
1622444400000|2021-05-31 07:00:00|6926|6923.2|6926|6923.2|6926.5|6923.7|6924|6921.2|312
1622444700000|2021-05-31 07:05:00|6925|6922.2|6924|6921.2|6925.4|6922.6|6920|6917.2|79
1622445000000|2021-05-31 07:10:00|6923|6920.2|6923|6920.2|6925|6922.2|6917|6914.2|153
1622445300000|2021-05-31 07:15:00|6922.5|6919.7|6928|6925.2|6928.9|6926.1|6920|6917.2|209
1622445600000|2021-05-31 07:20:00|6927.9|6925.1|6925.5|6922.7|6927.9|6925.1|6923|6920.2|387
1622445900000|2021-05-31 07:25:00|6926|6923.2|6930.5|6927.7|6931|6928.2|6923.5|6920.7|164
1622446200000|2021-05-31 07:30:00|6930|6927.2|6931|6928.2|6931|6928.2|6928|6925.2|146
1622446500000|2021-05-31 07:35:00|6932.8|6930|6934.9|6932.1|6935.4|6932.6|6931|6928.2|178
1622446800000|2021-05-31 07:40:00|6935.4|6932.6|6940.9|6938.1|6940.9|6938.1|6933.9|6931.1|335
1622447100000|2021-05-31 07:45:00|6941.4|6938.6|6953.9|6951.1|6955.9|6953.1|6940.9|6938.1|1136
1622447400000|2021-05-31 07:50:00|6953.5|6950.7|6949.9|6947.1|6955.4|6952.6|6949.8|6947|526
1622447700000|2021-05-31 07:55:00|6949.4|6946.6|6954|6951.2|6955.9|6953.1|6948.9|6946.1|694
1622448000000|2021-05-31 08:00:00|6953.9|6951.1|6948.9|6946.1|6955.9|6953.1|6948.9|6946.1|579
1622448300000|2021-05-31 08:05:00|6948|6945.2|6947.9|6945.1|6950.9|6948.1|6945.9|6943.1|667
1622448600000|2021-05-31 08:10:00|6947.5|6944.7|6960.9|6958.1|6960.9|6958.1|6946|6943.2|609
1622448900000|2021-05-31 08:15:00|6960.4|6957.6|6958.9|6956.1|6964.8|6962|6956.9|6954.1|857
1622449200000|2021-05-31 08:20:00|6959.4|6956.6|6961.9|6959.1|6964.9|6962.1|6958.9|6956.1|611
1622449500000|2021-05-31 08:25:00|6961.8|6959|6975.6|6972.8|6977.6|6974.8|6958.8|6956|4353
1622449800000|2021-05-31 08:30:00|6976.1|6973.3|6965.6|6962.8|6976.6|6973.8|6947.8|6945|3988
1622450100000|2021-05-31 08:35:00|6965.7|6962.9|6955.6|6952.8|6965.8|6963|6954.2|6951.4|1031
1622450400000|2021-05-31 08:40:00|6955.2|6952.4|6951.8|6949|6961.6|6958.8|6948.3|6945.5|1745
1622450700000|2021-05-31 08:45:00|6951.6|6948.8|6943.8|6941|6952.2|6949.4|6942.8|6940|799
1622451000000|2021-05-31 08:50:00|6943.3|6940.5|6944.8|6942|6946.3|6943.5|6941.8|6939|545
1622451300000|2021-05-31 08:55:00|6946.5|6943.7|6941.9|6939.1|6946.8|6944|6936|6933.2|2364
1622451600000|2021-05-31 09:00:00|6942.8|6940|6940.9|6938.1|6945.9|6943.1|6939.8|6937|190
1622451900000|2021-05-31 09:05:00|6941.8|6939|6943.9|6941.1|6949.2|6946.4|6938.9|6936.1|437
1622452200000|2021-05-31 09:10:00|6942.1|6939.3|6941.3|6938.5|6945.4|6942.6|6939|6936.2|241
1622452500000|2021-05-31 09:15:00|6941.8|6939|6941.8|6939|6944.8|6942|6938.9|6936.1|127
1622452800000|2021-05-31 09:20:00|6941.9|6939.1|6942.4|6939.6|6943.9|6941.1|6939.9|6937.1|95
1622453100000|2021-05-31 09:25:00|6942.9|6940.1|6935.9|6933.1|6943.9|6941.1|6931.9|6929.1|402
1622453400000|2021-05-31 09:30:00|6934.9|6932.1|6931|6928.2|6935.9|6933.1|6924|6921.2|648
1622453700000|2021-05-31 09:35:00|6930.5|6927.7|6937.4|6934.6|6938.9|6936.1|6930.5|6927.7|843
1622454000000|2021-05-31 09:40:00|6936.9|6934.1|6937.9|6935.1|6938.4|6935.6|6933.1|6930.3|224
1622454300000|2021-05-31 09:45:00|6938.4|6935.6|6941.3|6938.5|6941.3|6938.5|6934.4|6931.6|232
1622454600000|2021-05-31 09:50:00|6940.9|6938.1|6937.8|6935|6943.3|6940.5|6936.9|6934.1|117
1622454900000|2021-05-31 09:55:00|6937.4|6934.6|6940.8|6938|6940.8|6938|6935.9|6933.1|129
1622455200000|2021-05-31 10:00:00|6940.9|6938.1|6942.8|6940|6943.8|6941|6940.8|6938|150
1622455500000|2021-05-31 10:05:00|6942.4|6939.6|6942.9|6940.1|6943.8|6941|6939.9|6937.1|334
1622455800000|2021-05-31 10:10:00|6942.8|6940|6941.8|6939|6943.8|6941|6939.8|6937|88
1622456100000|2021-05-31 10:15:00|6941.4|6938.6|6939.8|6937|6941.8|6939|6938.9|6936.1|38
1622456400000|2021-05-31 10:20:00|6939.9|6937.1|6935.8|6933|6940.4|6937.6|6926.5|6923.7|787
1622456700000|2021-05-31 10:25:00|6936|6933.2|6935.9|6933.1|6938|6935.2|6932.9|6930.1|137
1622457000000|2021-05-31 10:30:00|6935.8|6933|6932.8|6930|6936.3|6933.5|6929.9|6927.1|264
1622457300000|2021-05-31 10:35:00|6932.4|6929.6|6934.9|6932.1|6936.9|6934.1|6932.4|6929.6|96
1622457600000|2021-05-31 10:40:00|6935.4|6932.6|6939.4|6936.6|6939.8|6937|6934.8|6932|85
1622457900000|2021-05-31 10:45:00|6939.8|6937|6935.4|6932.6|6940.3|6937.5|6934.4|6931.6|141
1622458200000|2021-05-31 10:50:00|6934.9|6932.1|6937.9|6935.1|6937.9|6935.1|6934.4|6931.6|112
1622458500000|2021-05-31 10:55:00|6938.4|6935.6|6936.4|6933.6|6938.8|6936|6935.3|6932.5|58
1622458800000|2021-05-31 11:00:00|6936.8|6934|6938.9|6936.1|6940.2|6937.4|6935.3|6932.5|81
1622459100000|2021-05-31 11:05:00|6938.8|6936|6937.3|6934.5|6939.8|6937|6936.8|6934|56
1622459400000|2021-05-31 11:10:00|6937.4|6934.6|6944.8|6942|6945.7|6942.9|6937.4|6934.6|168
1622459700000|2021-05-31 11:15:00|6945.3|6942.5|6951.8|6949|6953.3|6950.5|6945.3|6942.5|227
1622460000000|2021-05-31 11:20:00|6952.3|6949.5|6955.8|6953|6956.7|6953.9|6952.3|6949.5|320
1622460300000|2021-05-31 11:25:00|6956.3|6953.5|6952.3|6949.5|6956.8|6954|6951.3|6948.5|184
1622460600000|2021-05-31 11:30:00|6952.8|6950|6954.3|6951.5|6956.8|6954|6952.8|6950|129
1622460900000|2021-05-31 11:35:00|6954.7|6951.9|6960.8|6958|6960.8|6958|6954.7|6951.9|95
1622461200000|2021-05-31 11:40:00|6960.3|6957.5|6961.8|6959|6961.8|6959|6956.8|6954|143
1622461500000|2021-05-31 11:45:00|6962.7|6959.9|6961.8|6959|6962.8|6960|6960.8|6958|178
1622461800000|2021-05-31 11:50:00|6961.7|6958.9|6958.7|6955.9|6961.8|6959|6957.8|6955|161
1622462100000|2021-05-31 11:55:00|6958.3|6955.5|6957.8|6955|6960.8|6958|6957.7|6954.9|138
1622462400000|2021-05-31 12:00:00|6957.7|6954.9|6960.8|6958|6960.8|6958|6957.7|6954.9|218
1622462700000|2021-05-31 12:05:00|6960.7|6957.9|6956.8|6954|6960.9|6958.1|6953.8|6951|429
1622463000000|2021-05-31 12:10:00|6956.9|6954.1|6959.8|6957|6963.8|6961|6956.9|6954.1|331
1622463300000|2021-05-31 12:15:00|6959.3|6956.5|6962.3|6959.5|6962.9|6960.1|6958.8|6956|115
1622463600000|2021-05-31 12:20:00|6961.9|6959.1|6961.3|6958.5|6963.8|6961|6960.8|6958|77
1622463900000|2021-05-31 12:25:00|6960.9|6958.1|6961.8|6959|6962.4|6959.6|6960.8|6958|83
1622464200000|2021-05-31 12:30:00|6961.9|6959.1|6964.8|6962|6964.8|6962|6961.9|6959.1|205
1622464500000|2021-05-31 12:35:00|6963.9|6961.1|6965.8|6963|6965.8|6963|6963.3|6960.5|74
1622464800000|2021-05-31 12:40:00|6964.9|6962.1|6964.8|6962|6965.8|6963|6963.8|6961|50
1622465100000|2021-05-31 12:45:00|6965.8|6963|6964.8|6962|6965.8|6963|6962.8|6960|141
1622465400000|2021-05-31 12:50:00|6964.3|6961.5|6968.3|6965.5|6971.7|6968.9|6963.8|6961|735
1622465700000|2021-05-31 12:55:00|6968.6|6965.8|6965.7|6962.9|6968.7|6965.9|6964.8|6962|289
1622466000000|2021-05-31 13:00:00|6965.8|6963|6969.8|6967|6971.8|6969|6956.8|6954|763
1622466300000|2021-05-31 13:05:00|6969.7|6966.9|6952.7|6949.9|6973.6|6970.8|6947.8|6945|601
1622466600000|2021-05-31 13:10:00|6953.1|6950.3|6959.7|6956.9|6962.2|6959.4|6952.7|6949.9|285
1622466900000|2021-05-31 13:15:00|6960.5|6957.7|6967.8|6965|6972.7|6969.9|6958.8|6956|413
1622467200000|2021-05-31 13:20:00|6967.7|6964.9|6969.7|6966.9|6971.1|6968.3|6967.7|6964.3|181
1622467500000|2021-05-31 13:25:00|6969.2|6966.4|6971.2|6968.4|6972.6|6969.8|6968.7|6965.9|132
1622467800000|2021-05-31 13:30:00|6971.6|6968.8|6961.7|6958.9|6973.5|6970.7|6960.2|6957.4|453
1622468100000|2021-05-31 13:35:00|6961.2|6958.4|6962.7|6959.9|6962.7|6959.9|6955.8|6953|332
1622468400000|2021-05-31 13:40:00|6962.6|6959.8|6965.5|6962.7|6966.6|6963.8|6960.7|6957.9|273
1622468700000|2021-05-31 13:45:00|6965.7|6962.9|6965.2|6962.4|6966.7|6963.9|6962.7|6959.9|215
1622469000000|2021-05-31 13:50:00|6965.6|6962.8|6967.6|6964.8|6968.6|6965.8|6962.7|6959.9|156
1622469300000|2021-05-31 13:55:00|6967.7|6964.9|6959.7|6956.9|6969.2|6966.4|6958.7|6955.9|348
1622469600000|2021-05-31 14:00:00|6959.6|6956.8|6965.1|6962.3|6965.6|6962.8|6958.3|6955.5|250
1622469900000|2021-05-31 14:05:00|6965.6|6962.8|6966.6|6963.8|6967.6|6964.8|6964.6|6961.8|156
1622470200000|2021-05-31 14:10:00|6966.7|6963.9|6961.1|6958.3|6966.7|6963.9|6959.7|6956.9|182
1622470500000|2021-05-31 14:15:00|6961.2|6958.4|6953.8|6951|6962.6|6959.8|6949.7|6946.9|593
1622470800000|2021-05-31 14:20:00|6953.6|6950.8|6930.8|6928|6953.6|6950.8|6928.8|6926|1459
1622471100000|2021-05-31 14:25:00|6931.3|6928.5|6942.7|6939.9|6945.7|6942.9|6931.3|6928.5|770
1622471400000|2021-05-31 14:30:00|6942.8|6940|6941.8|6939|6942.8|6940|6935.8|6933|302
1622471700000|2021-05-31 14:35:00|6941.7|6938.9|6935.8|6933|6943.8|6941|6935.8|6933|202
1622472000000|2021-05-31 14:40:00|6934.9|6932.1|6936.8|6934|6937.7|6934.9|6930.8|6928|575
1622472300000|2021-05-31 14:45:00|6937.2|6934.4|6944.3|6941.5|6944.8|6942|6933.8|6931|520
1622472600000|2021-05-31 14:50:00|6944.2|6941.4|6949.8|6947|6951.7|6948.9|6940.8|6938|494
1622472900000|2021-05-31 14:55:00|6949.7|6946.9|6948.2|6945.4|6954.2|6951.4|6946.8|6944|444
1622473200000|2021-05-31 15:00:00|6947|6944.2|6946.7|6943.9|6949.8|6947|6944.7|6941.9|281
1622473500000|2021-05-31 15:05:00|6946.8|6944|6941.7|6938.9|6948.7|6945.9|6940.8|6938|394
1622473800000|2021-05-31 15:10:00|6939.9|6937.1|6938.7|6935.9|6940.7|6937.9|6931.9|6929.1|283
1622474100000|2021-05-31 15:15:00|6939.7|6936.9|6940.7|6937.9|6941.7|6938.9|6938.8|6936|136
1622474400000|2021-05-31 15:20:00|6941.3|6938.5|6947.3|6944.5|6948.7|6945.9|6941.3|6938.5|112
1622474700000|2021-05-31 15:25:00|6946.8|6944|6945.7|6942.9|6950.7|6947.9|6944.8|6942|477
1622475000000|2021-05-31 15:30:00|6945.8|6943|6945.7|6942.9|6948.7|6945.9|6943.2|6940.4|631
1622475300000|2021-05-31 15:35:00|6945.8|6943|6942.3|6939.5|6947.7|6944.9|6941.8|6939|339
1622475600000|2021-05-31 15:40:00|6942.7|6939.9|6937.7|6934.9|6943.3|6940.5|6934.7|6931.9|430
1622475900000|2021-05-31 15:45:00|6938.3|6935.5|6926.7|6923.9|6940.2|6936|6925.1|6920.9|1074
1622476200000|2021-05-31 15:50:00|6926.8|6924|6916.3|6913.5|6927.3|6924.5|6913.3|6910.5|1182
1622476500000|2021-05-31 15:55:00|6916.7|6913.9|6923.7|6920.9|6926.7|6923.9|6916.7|6913.9|1184
1622476800000|2021-05-31 16:00:00|6923.3|6920.5|6928.7|6925.9|6931.7|6928.9|6922.3|6919.5|482
1622477100000|2021-05-31 16:05:00|6928.8|6926|6927.2|6924.4|6933.5|6930.7|6925.8|6923|285
1622477400000|2021-05-31 16:10:00|6927.3|6924.5|6933.7|6930.9|6934.1|6931.3|6926.8|6924|176
1622477700000|2021-05-31 16:15:00|6933.3|6930.5|6935.6|6932.8|6937.6|6934.8|6932.7|6929.9|278
1622478000000|2021-05-31 16:20:00|6935.7|6932.9|6927.5|6924.7|6935.7|6932.9|6923.7|6920.9|348
1622478300000|2021-05-31 16:25:00|6927.6|6924.8|6922.2|6919.4|6928.1|6925.3|6921.7|6918.9|190
1622478600000|2021-05-31 16:30:00|6922.1|6919.3|6920.6|6917.8|6926.6|6923.8|6920.6|6917.8|176
1622478900000|2021-05-31 16:35:00|6920.7|6917.9|6919.2|6916.4|6924.6|6921.8|6917.7|6914.9|200
1622479200000|2021-05-31 16:40:00|6919.7|6916.9|6923.6|6920.8|6928.1|6925.3|6919.7|6916.9|151
1622479500000|2021-05-31 16:45:00|6924.4|6921.6|6927.5|6924.7|6929|6926.2|6923.6|6920.8|356
1622479800000|2021-05-31 16:50:00|6928|6925.2|6927.5|6924.7|6929.5|6926.7|6923.7|6920.9|223
1622480100000|2021-05-31 16:55:00|6927.9|6925.1|6927.6|6924.8|6935.9|6933.1|6925.6|6922.8|778
1622480400000|2021-05-31 17:00:00|6927.5|6924.7|6923.6|6920.8|6929.5|6926.7|6923.6|6920.8|413
1622480700000|2021-05-31 17:05:00|6924.9|6922.1|6928.5|6925.7|6929.5|6926.7|6924.9|6922.1|291
1622481000000|2021-05-31 17:10:00|6928.6|6925.8|6939.9|6937.1|6948.6|6943.6|6928.5|6924.7|505
1622481300000|2021-05-31 17:15:00|6941.2|6937.2|6939.9|6937.1|6941.5|6937.3|6936.1|6928.7|53
1622481600000|2021-05-31 17:20:00|6939.4|6936.6|6943.5|6940.7|6943.5|6940.7|6937.9|6931|125
1622481900000|2021-05-31 17:25:00|6943|6939|6941.6|6938.8|6945.5|6940.2|6939|6935|177
1622505600000|2021-06-01 00:00:00|6933.9|6929.9|6931.2|6928.4|6939.3|6936.5|6924.8|6922|336
1622505900000|2021-06-01 00:05:00|6930.7|6927.9|6944.7|6941.9|6946.7|6943.9|6930.7|6927.9|228
1622506200000|2021-06-01 00:10:00|6944.2|6941.4|6943.7|6940.9|6946.2|6943.4|6941.7|6938.9|87
1622506500000|2021-06-01 00:15:00|6944.2|6941.4|6943.8|6941|6945.3|6942.5|6942.4|6939.6|40
1622506800000|2021-06-01 00:20:00|6944.2|6941.4|6944.8|6942|6945.3|6942.5|6942.9|6940.1|21
1622507100000|2021-06-01 00:25:00|6944.4|6941.6|6954.7|6951.9|6954.7|6951.9|6944.4|6941.6|97
1622507400000|2021-06-01 00:30:00|6955.2|6952.4|6962.6|6959.8|6966.2|6963.4|6955.2|6952.4|210
1622507700000|2021-06-01 00:35:00|6963.1|6960.3|6967.6|6964.8|6968.7|6965.8|6961.6|6958.8|60
1622508000000|2021-06-01 00:40:00|6966.8|6964|6968.6|6965.8|6969.1|6966.3|6963.6|6960.8|69
1622508300000|2021-06-01 00:45:00|6968.7|6965.9|6969.6|6966.8|6970.1|6967.3|6966.6|6963.7|10
1622508600000|2021-06-01 00:50:00|6969.1|6966.3|6968.6|6965.8|6970.6|6967.8|6966.1|6963.3|72
1622508900000|2021-06-01 00:55:00|6968.1|6965.3|6969.6|6966.8|6970.6|6967.8|6968.1|6965.3|32
1622509200000|2021-06-01 01:00:00|6970|6967.2|6989|6986.2|6992|6989.2|6966.1|6963.3|1645
1622509500000|2021-06-01 01:05:00|6989.4|6986.6|6984.1|6981.3|6991.5|6988.7|6982.1|6979.3|474
1622509800000|2021-06-01 01:10:00|6984.2|6981.4|6981.7|6978.9|6990.5|6987.7|6979.6|6976.8|256
1622510100000|2021-06-01 01:15:00|6982.1|6979.3|6984.5|6981.7|6986.1|6983.3|6979.1|6976.3|106
1622510400000|2021-06-01 01:20:00|6985|6982.2|6983.7|6980.9|6985.6|6982.8|6980.1|6977.3|35
1622510700000|2021-06-01 01:25:00|6983.5|6980.7|6987|6984.2|6988.1|6985.3|6981.1|6978.3|91
1622511000000|2021-06-01 01:30:00|6987.5|6984.7|6985.7|6982.9|6994|6991.2|6982.7|6979.9|296
1622511300000|2021-06-01 01:35:00|6986|6983.2|6986.1|6983.3|6988.1|6985.3|6985.2|6982.4|50
1622511600000|2021-06-01 01:40:00|6985.7|6982.9|7003.9|7001.1|7004.9|7002.1|6985.2|6982.4|927
1622511900000|2021-06-01 01:45:00|7004.9|7002.1|7007.4|7004.6|7012.9|7010.1|7003.9|7001.1|1058
1622512200000|2021-06-01 01:50:00|7006.9|7004.1|7004.5|7001.7|7008.4|7005.6|7003.6|7000.8|307
1622512500000|2021-06-01 01:55:00|7005|7002.2|7005.3|7002.5|7007.4|7004.6|7003|7000.2|153
1622512800000|2021-06-01 02:00:00|7005.4|7002.6|7004.9|7002.1|7008.4|7005.6|7003.9|7001.1|166
1622513100000|2021-06-01 02:05:00|7005.9|7003.1|7007.9|7005.1|7009.9|7007.1|7005.9|7003.1|199
1622513400000|2021-06-01 02:10:00|7008.3|7005.5|7018.9|7016.1|7020.3|7017.5|7007.5|7004.7|685
1622513700000|2021-06-01 02:15:00|7019.9|7017.1|7011.3|7008.5|7019.9|7017.1|7009.8|7007|808
1622514000000|2021-06-01 02:20:00|7011.8|7009|7006.3|7003.5|7014.3|7011.5|7005.3|7002.5|168
1622514300000|2021-06-01 02:25:00|7005.9|7003.1|7008.3|7005.5|7009.3|7006.5|7005.8|7003|148
1622514600000|2021-06-01 02:30:00|7008.2|7005.4|7018.7|7015.9|7018.7|7015.9|7008.2|7005.4|1078
1622514900000|2021-06-01 02:35:00|7019|7016.2|7019.4|7016.6|7023.7|7020.9|7013.9|7011.1|584
1622515200000|2021-06-01 02:40:00|7018.8|7016|7009.9|7007.1|7018.8|7016|7007.8|7005|237
1622515500000|2021-06-01 02:45:00|7010.3|7007.5|7011.4|7008.6|7013.9|7011.1|7009.4|7006.6|117
1622515800000|2021-06-01 02:50:00|7012.2|7009.4|7013.5|7010.7|7014.9|7012.1|7010.5|7007.7|107
1622516100000|2021-06-01 02:55:00|7013.4|7010.6|7016.9|7014.1|7019.4|7016.6|7013.4|7010.6|248
1622516400000|2021-06-01 03:00:00|7017.9|7015.1|7019.4|7016.6|7021.8|7019|7016.5|7013.7|321
1622516700000|2021-06-01 03:05:00|7019.8|7017|7015.9|7013.1|7021.9|7019.1|7013.4|7010.6|264
1622517000000|2021-06-01 03:10:00|7016.9|7014.1|7019.3|7016.5|7021.4|7018.6|7015.9|7013.1|169
1622517300000|2021-06-01 03:15:00|7019.7|7016.9|7022.9|7020.1|7023.8|7021|7017.9|7015.1|139
1622517600000|2021-06-01 03:20:00|7022.4|7019.6|7023.4|7020.6|7023.9|7021.1|7019.4|7016.6|182
1622517900000|2021-06-01 03:25:00|7023.9|7021.1|7017.9|7015.1|7023.9|7021.1|7015.9|7013.1|170
1622518200000|2021-06-01 03:30:00|7017.4|7014.6|7017.3|7014.5|7018.7|7015.9|7014.9|7012.1|144
1622518500000|2021-06-01 03:35:00|7018.3|7015.5|7017.3|7014.5|7018.3|7015.5|7014.9|7012.1|80
1622518800000|2021-06-01 03:40:00|7015.9|7013.1|7009.9|7007.1|7016.8|7014|7009.9|7007.1|195
1622519100000|2021-06-01 03:45:00|7010|7007.2|7010.9|7008.1|7011.4|7008.6|7009.4|7006.6|29
1622519400000|2021-06-01 03:50:00|7011.9|7009.1|7013.3|7010.5|7013.8|7011|7010.5|7007.7|104
1622519700000|2021-06-01 03:55:00|7012.9|7010.1|7010.2|7007.4|7016.8|7014|7009.4|7006.6|101
1622520000000|2021-06-01 04:00:00|7010.4|7007.6|7009.9|7007.1|7011.8|7009|7008.9|7006.1|126
1622520300000|2021-06-01 04:05:00|7009.1|7006.3|7011.8|7009|7012.3|7009.5|7008.9|7006.1|55
1622520600000|2021-06-01 04:10:00|7011.7|7008.9|7010.8|7008|7011.8|7009|7009.9|7007.1|22
1622520900000|2021-06-01 04:15:00|7010.4|7007.6|7010.4|7007.6|7012.8|7010|7009.9|7007.1|67
1622521200000|2021-06-01 04:20:00|7010.8|7008|7010.3|7007.5|7011.4|7008.6|7008.9|7006.1|25
1622521500000|2021-06-01 04:25:00|7010.4|7007.6|7010.8|7008|7010.8|7008|7008.8|7006|51
1622521800000|2021-06-01 04:30:00|7011.3|7008.5|7013.2|7010.4|7015.7|7012.9|7011.3|7008.5|274
1622522100000|2021-06-01 04:35:00|7013.6|7010.8|7013.2|7010.4|7015.1|7012.3|7012.2|7009.4|77
1622522400000|2021-06-01 04:40:00|7012.8|7010|7011.7|7008.9|7012.8|7010|7008.2|7005.4|173
1622522700000|2021-06-01 04:45:00|7011.8|7009|7017.1|7014.3|7017.6|7014.8|7010.7|7007.9|151
1622523000000|2021-06-01 04:50:00|7016.6|7013.8|7016.8|7014|7019.5|7016.7|7014.7|7011.9|95
1622523300000|2021-06-01 04:55:00|7016.4|7013.6|7012.2|7009.4|7016.8|7014|7012.2|7009.4|54
1622523600000|2021-06-01 05:00:00|7012.6|7009.8|7011.3|7008.5|7015.7|7012.9|7010.7|7007.9|102
1622523900000|2021-06-01 05:05:00|7011.2|7008.4|7010.2|7007.4|7011.8|7009|7007.7|7004.9|168
1622524200000|2021-06-01 05:10:00|7009.6|7006.8|7001.8|6999|7011.8|7008.9|7000.7|6997.9|1072
1622524500000|2021-06-01 05:15:00|7001.6|6998.8|7003.3|7000.5|7005.4|7002.6|6999.7|6996.9|554
1622524800000|2021-06-01 05:20:00|7003.2|7000.4|7006.1|7003.3|7006.2|7003.4|7002.7|6999.9|177
1622525100000|2021-06-01 05:25:00|7007.1|7004.3|7004.2|7001.4|7007.6|7004.8|7003.7|7000.9|40
1622525400000|2021-06-01 05:30:00|7004.6|7001.8|7013.2|7010.4|7015.8|7013|7003.7|7000.9|375
1622525700000|2021-06-01 05:35:00|7012.8|7010|7021.1|7018.3|7024.7|7021.9|7010.8|7008|661
1622526000000|2021-06-01 05:40:00|7021.7|7018.9|7022.7|7019.9|7024.6|7021.8|7021.7|7018.9|314
1622526300000|2021-06-01 05:45:00|7022.3|7019.5|7021.7|7018.9|7024.2|7021.4|7021.3|7018.5|199
1622526600000|2021-06-01 05:50:00|7020.8|7018|7022.7|7019.9|7024.2|7021.4|7020.8|7018|84
1622526900000|2021-06-01 05:55:00|7022.3|7019.5|7023.3|7020.5|7024.2|7021.4|7021.8|7019|170
1622527200000|2021-06-01 06:00:00|7023.2|7020.4|7027.1|7024.3|7027.6|7024.8|7015.7|7012.9|665
1622527500000|2021-06-01 06:05:00|7026.7|7023.9|7020.7|7017.9|7027.6|7024.8|7019.2|7016.4|231
1622527800000|2021-06-01 06:10:00|7020.3|7017.5|7016.2|7013.4|7024.1|7021.3|7015.3|7012.5|115
1622528100000|2021-06-01 06:15:00|7016.1|7013.3|7022.7|7019.9|7022.7|7019.9|7016.1|7013.3|233
1622528400000|2021-06-01 06:20:00|7023.6|7020.8|7024|7021.2|7030.9|7026.8|7021.7|7018.9|691
1622528700000|2021-06-01 06:25:00|7024.5|7021.7|7024|7021.2|7029.1|7026.3|7020.6|7017.8|288
1622529000000|2021-06-01 06:30:00|7024.5|7021.7|7022.6|7019.8|7028.1|7025.3|7021|7018.2|330
1622529300000|2021-06-01 06:35:00|7022.7|7019.9|7028.5|7025.7|7029.5|7026.7|7017.3|7014.5|630
1622529600000|2021-06-01 06:40:00|7028.1|7025.3|7026.1|7023.3|7029.5|7026.7|7023.1|7020.3|212
1622529900000|2021-06-01 06:45:00|7025.7|7022.9|7026.5|7023.7|7029|7026.2|7024.1|7021.3|261
1622530200000|2021-06-01 06:50:00|7026.1|7023.3|7026.5|7023.7|7029.4|7026.6|7025.5|7022.7|182
1622530500000|2021-06-01 06:55:00|7026.1|7023.3|7021.5|7018.7|7026.5|7023.7|7018.5|7015.7|271
1622530800000|2021-06-01 07:00:00|7021.6|7018.8|7031.3|7028.5|7035.3|7032.5|7021.6|7018.8|1630
1622531100000|2021-06-01 07:05:00|7031.4|7028.6|7025.6|7022.8|7033.4|7030.6|7024.5|7021.7|1132
1622531400000|2021-06-01 07:10:00|7026.1|7023.3|7020|7017.2|7030.4|7027.6|7018.6|7015.8|478
1622531700000|2021-06-01 07:15:00|7020.1|7017.3|7024|7021.2|7029.4|7026.6|7017.1|7014.3|818
1622532000000|2021-06-01 07:20:00|7024.5|7021.7|7029|7026.2|7033.5|7030.7|7024.5|7021.7|882
1622532300000|2021-06-01 07:25:00|7029.4|7026.6|7032.4|7029.6|7037.4|7034.6|7023.9|7021.1|2161
1622532600000|2021-06-01 07:30:00|7031.5|7028.7|7035.7|7032.9|7037.4|7034.6|7031.5|7028.7|1403
1622532900000|2021-06-01 07:35:00|7036.2|7033.4|7045.3|7042.5|7046.8|7044|7036.2|7033.4|1319
1622533200000|2021-06-01 07:40:00|7045.7|7042.9|7052.3|7049.5|7053.3|7050.5|7044.3|7041.5|1370
1622533500000|2021-06-01 07:45:00|7052.7|7049.9|7043.3|7040.5|7059.2|7056.4|7042.2|7039.4|2593
1622533800000|2021-06-01 07:50:00|7043.7|7040.9|7052.1|7049.3|7054.2|7051.4|7036.4|7033.6|1586
1622534100000|2021-06-01 07:55:00|7052.2|7049.4|7062.1|7059.3|7063.2|7060.4|7050.2|7047.4|1085
1622534400000|2021-06-01 08:00:00|7063.2|7060.4|7072.7|7069.9|7076.1|7073.3|7062.1|7059.3|1743
1622534700000|2021-06-01 08:05:00|7073.1|7070.3|7081.1|7078.3|7082.1|7079.3|7069.7|7066.9|1168
1622535000000|2021-06-01 08:10:00|7082.1|7079.3|7077.1|7074.3|7084.1|7081.3|7075.1|7072.3|1081
1622535300000|2021-06-01 08:15:00|7077.2|7074.4|7073.6|7070.8|7084.1|7081.3|7073|7070.2|1831
1622535600000|2021-06-01 08:20:00|7074|7071.2|7059.4|7056.6|7076|7073.2|7059.4|7056.6|2568
1622535900000|2021-06-01 08:25:00|7059.8|7057|7064.2|7061.4|7069.3|7066.5|7057.8|7055|4614
1622536200000|2021-06-01 08:30:00|7065|7062.2|7076|7073.2|7076.2|7073.4|7058.7|7055.9|4256
1622536500000|2021-06-01 08:35:00|7075.2|7072.4|7074.2|7071.4|7078|7075.2|7066.2|7063.4|1078
1622536800000|2021-06-01 08:40:00|7074.1|7071.3|7074.9|7072.1|7074.9|7072.1|7067.2|7064.4|1478
1622537100000|2021-06-01 08:45:00|7075.9|7073.1|7075.1|7072.3|7082.9|7080.1|7070.9|7068.1|1865
1622537400000|2021-06-01 08:50:00|7075|7072.2|7079|7076.2|7082.9|7080.1|7074.1|7071.3|1232
1622537700000|2021-06-01 08:55:00|7079.1|7076.3|7093.3|7090.5|7093.9|7091.1|7078.5|7075.7|3192
1622538000000|2021-06-01 09:00:00|7092.9|7090.1|7085|7082.2|7093.4|7090.6|7079.2|7076.4|1517
1622538300000|2021-06-01 09:05:00|7085.5|7082.7|7083.1|7080.3|7088.9|7086.1|7077.8|7075|1613
1622538600000|2021-06-01 09:10:00|7083|7080.2|7070|7067.2|7087|7084.2|7070|7067.2|1354
1622538900000|2021-06-01 09:15:00|7069.1|7066.3|7075.2|7072.4|7087.9|7085.1|7066.2|7063.4|2214
1622539200000|2021-06-01 09:20:00|7076|7073.2|7080|7077.2|7086|7083.2|7074.2|7071.4|923
1622539500000|2021-06-01 09:25:00|7079.2|7076.4|7069.1|7066.3|7080.1|7077.3|7066.2|7063.4|1097
1622539800000|2021-06-01 09:30:00|7069.5|7066.7|7074.1|7071.3|7077.1|7074.3|7068.1|7065.3|1022
1622540100000|2021-06-01 09:35:00|7075|7072.2|7075.1|7072.3|7079.3|7076.5|7072.1|7069.3|1279
1622540400000|2021-06-01 09:40:00|7075.5|7072.7|7072.1|7069.3|7079|7076.2|7072.1|7069.3|303
1622540700000|2021-06-01 09:45:00|7072.5|7069.7|7070|7067.2|7073.1|7070.3|7063.1|7060.3|1030
1622541000000|2021-06-01 09:50:00|7070.5|7067.7|7077|7074.2|7079.9|7077.1|7070|7067.2|1095
1622541300000|2021-06-01 09:55:00|7077.5|7074.7|7073.5|7070.7|7079.4|7076.6|7071|7068.2|704
1622541600000|2021-06-01 10:00:00|7073.9|7071.1|7073.9|7071.1|7084.4|7079.7|7072|7069.2|1305
1622541900000|2021-06-01 10:05:00|7073.8|7071|7065.6|7062.8|7074|7071.2|7064.9|7062.1|501
1622542200000|2021-06-01 10:10:00|7065.5|7062.7|7064|7061.2|7070|7067.2|7061|7058.2|506
1622542500000|2021-06-01 10:15:00|7063.5|7060.7|7068|7065.2|7068|7065.2|7063.1|7060.3|165
1622542800000|2021-06-01 10:20:00|7068.1|7065.3|7070|7067.2|7070.4|7067.6|7066|7063.2|327
1622543100000|2021-06-01 10:25:00|7067.5|7064.7|7066|7063.2|7073|7070.2|7065|7062.2|634
1622543400000|2021-06-01 10:30:00|7065.6|7062.8|7057.6|7054.8|7067|7064.2|7057.1|7054.3|622
1622543700000|2021-06-01 10:35:00|7058|7055.2|7062.5|7059.7|7063.9|7061.1|7053|7050.2|711
1622544000000|2021-06-01 10:40:00|7062.1|7059.3|7069.8|7067|7071.8|7069|7062|7059.2|1168
1622544300000|2021-06-01 10:45:00|7069.3|7066.5|7065.9|7063.1|7071.3|7068.5|7056|7053.2|1414
1622544600000|2021-06-01 10:50:00|7065.5|7062.7|7072.5|7069.7|7074.4|7071.6|7063.9|7061.1|455
1622544900000|2021-06-01 10:55:00|7072.4|7069.6|7072|7069.2|7076|7073.2|7071|7068.2|402
1622545200000|2021-06-01 11:00:00|7072.1|7069.3|7077.4|7074.6|7078.9|7076.1|7069.1|7066.3|501
1622545500000|2021-06-01 11:05:00|7078.4|7075.6|7074|7071.2|7078.9|7076.1|7069.6|7066.6|368
1622545800000|2021-06-01 11:10:00|7073.1|7070.3|7072|7069.2|7073.1|7070.3|7069|7066.2|353
1622546100000|2021-06-01 11:15:00|7072.1|7069.3|7072|7069.2|7073.1|7070.3|7068|7065.2|460
1622546400000|2021-06-01 11:20:00|7072.9|7070.1|7066.9|7064.1|7073|7070.2|7062|7059.2|409
1622546700000|2021-06-01 11:25:00|7067|7064.2|7069|7066.2|7072|7069.2|7066.1|7063.3|409
1622547000000|2021-06-01 11:30:00|7069.4|7066.6|7078|7075.2|7080|7077.2|7069|7066.2|250
1622547300000|2021-06-01 11:35:00|7078.5|7075.7|7079.5|7076.7|7081.5|7078.7|7077|7074.2|374
1622547600000|2021-06-01 11:40:00|7080|7077.2|7079.9|7077.1|7086|7083.2|7074.1|7071.3|1607
1622547900000|2021-06-01 11:45:00|7079.5|7076.7|7080|7077.2|7081|7078.2|7077.5|7074.7|422
1622548200000|2021-06-01 11:50:00|7080.5|7077.7|7081|7078.2|7084.1|7081.3|7078|7075.2|303
1622548500000|2021-06-01 11:55:00|7080.2|7077.4|7082|7079.2|7085.4|7082.6|7078.5|7075.7|705
1622548800000|2021-06-01 12:00:00|7082.9|7080.1|7089.4|7086.6|7092.9|7090.1|7081.9|7079.1|1084
1622549100000|2021-06-01 12:05:00|7089.3|7086.5|7091|7088.2|7092|7089.2|7089.3|7086.5|474
1622549400000|2021-06-01 12:10:00|7090.9|7088.1|7090.9|7088.1|7092.8|7090|7087|7084.2|660
1622549700000|2021-06-01 12:15:00|7091|7088.2|7100.9|7098.1|7102.8|7100|7091|7088.2|2534
1622550000000|2021-06-01 12:20:00|7101.8|7099|7108.3|7105.5|7111.9|7109.1|7101.8|7099|2940
1622550300000|2021-06-01 12:25:00|7107.9|7105.1|7103|7100.2|7111.8|7109|7101|7098.2|1585
1622550600000|2021-06-01 12:30:00|7102.9|7100.1|7094.1|7091.3|7102.9|7100.1|7088.2|7085.4|1590
1622550900000|2021-06-01 12:35:00|7094.6|7091.8|7096|7093.2|7099.8|7097|7094.1|7091.3|655
1622551200000|2021-06-01 12:40:00|7095.9|7093.1|7099.8|7097|7100.4|7097.6|7095.9|7093.1|525
1622551500000|2021-06-01 12:45:00|7099.9|7097.1|7103.9|7101.1|7104.9|7102.1|7099.9|7097.1|1343
1622551800000|2021-06-01 12:50:00|7104.7|7101.9|7108.9|7106.1|7110.9|7108.1|7103.9|7101.1|1083
1622552100000|2021-06-01 12:55:00|7108.5|7105.7|7107.4|7104.6|7112.9|7110.1|7105|7102.2|1056
1622552400000|2021-06-01 13:00:00|7107.9|7105.1|7123.9|7121.1|7127.8|7125|7107.9|7105.1|3919
1622552700000|2021-06-01 13:05:00|7124|7121.2|7114|7111.2|7126.8|7124|7113.4|7110.6|1967
1622553000000|2021-06-01 13:10:00|7113.9|7111.1|7115.9|7113.1|7116.3|7113.5|7105|7102.2|1680
1622553300000|2021-06-01 13:15:00|7115.4|7112.6|7099.9|7097.1|7117.9|7115.1|7095.9|7093.1|1428
1622553600000|2021-06-01 13:20:00|7100|7097.2|7073.5|7070.7|7103.4|7100.6|7069|7066.2|2625
1622553900000|2021-06-01 13:25:00|7073.6|7070.8|7080.9|7078.1|7082|7079.2|7071.1|7068.3|1508
1622554200000|2021-06-01 13:30:00|7081|7078.2|7103.8|7101|7104.8|7102|7081|7078.2|2077
1622554500000|2021-06-01 13:35:00|7103.9|7101.1|7106.3|7103.5|7110.8|7108|7098.9|7096.1|1149
1622554800000|2021-06-01 13:40:00|7106.8|7104|7112.3|7109.5|7114.8|7112|7106.8|7104|995
1622555100000|2021-06-01 13:45:00|7112.8|7110|7109.8|7107|7117.8|7115|7108.9|7106.1|1141
1622555400000|2021-06-01 13:50:00|7110.3|7107.5|7108.3|7105.5|7114.3|7111.5|7106.9|7104.1|839
1622555700000|2021-06-01 13:55:00|7107.9|7105.1|7117.8|7115|7119.6|7116.8|7106.9|7104.1|1335
1622556000000|2021-06-01 14:00:00|7117.7|7114.9|7098.8|7096|7127.6|7124.8|7097.8|7095|4443
1622556300000|2021-06-01 14:05:00|7099.7|7096.9|7110.2|7107.4|7114.8|7112|7096.8|7094|1658
1622556600000|2021-06-01 14:10:00|7109.8|7107|7103.2|7100.4|7111.8|7109|7101.8|7099|1226
1622556900000|2021-06-01 14:15:00|7102.8|7100|7100.2|7097.4|7111.2|7108.4|7088.3|7085.5|2677
1622557200000|2021-06-01 14:20:00|7100.6|7097.8|7105.7|7102.9|7107.2|7104.4|7098.7|7095.9|944
1622557500000|2021-06-01 14:25:00|7106.2|7103.4|7115.6|7112.8|7115.6|7112.8|7105.7|7102.9|1214
1622557800000|2021-06-01 14:30:00|7115.5|7112.7|7118.6|7115.8|7119.6|7116.8|7112.2|7109.4|1126
1622558100000|2021-06-01 14:35:00|7118.7|7115.9|7113.6|7110.8|7122.6|7119.8|7111.6|7108.8|1314
1622558400000|2021-06-01 14:40:00|7114|7111.2|7115.7|7112.9|7125.5|7122.7|7110.7|7107.9|1307
1622558700000|2021-06-01 14:45:00|7115.6|7112.8|7099.1|7096.3|7116.5|7113.7|7091.7|7088.9|3791
1622559000000|2021-06-01 14:50:00|7099.5|7096.7|7109.6|7106.8|7109.6|7106.8|7088.7|7085.9|1816
1622559300000|2021-06-01 14:55:00|7110|7107.2|7116.1|7113.3|7117.5|7114.7|7107.6|7104.8|1296
1622559600000|2021-06-01 15:00:00|7116|7113.2|7110.6|7107.8|7117.5|7114.7|7107.1|7104.3|884
1622559900000|2021-06-01 15:05:00|7110.1|7107.3|7104.6|7101.8|7111.6|7108.8|7099.6|7096.8|1404
1622560200000|2021-06-01 15:10:00|7104.7|7101.9|7088.8|7086|7106.6|7103.8|7087.8|7085|2194
1622560500000|2021-06-01 15:15:00|7088.4|7085.6|7066.8|7064|7097.5|7094.7|7064.8|7062|3043
1622560800000|2021-06-01 15:20:00|7067.7|7064.9|7042.2|7039.4|7070.8|7068|7028.8|7026|6764
1622561100000|2021-06-01 15:25:00|7042.6|7039.8|7034.7|7031.9|7056.6|7053.8|7024.2|7021.4|7422
1622561400000|2021-06-01 15:30:00|7033.8|7031|7024.8|7022|7039.8|7037|7006.9|7004.1|6425
1622561700000|2021-06-01 15:35:00|7024.9|7022.1|7012.8|7010|7026.8|7024|7011.9|7009.1|2189
1622562000000|2021-06-01 15:40:00|7012.9|7010.1|7020.9|7018.1|7023|7020.2|7004.8|7002|4005
1622562300000|2021-06-01 15:45:00|7020.4|7017.6|6998.7|6995.9|7020.8|7018|6997.3|6994.5|4979
1622562600000|2021-06-01 15:50:00|6998.8|6996|7025.2|7022.4|7025.6|7022.8|6987.9|6985.1|3990
1622562900000|2021-06-01 15:55:00|7025.1|7022.3|7026.6|7023.8|7030.7|7027.9|7017.7|7014.9|1717
1622563200000|2021-06-01 16:00:00|7026.7|7023.9|7026.8|7024|7030.7|7027.9|7017.8|7015|1619
1622563500000|2021-06-01 16:05:00|7026.7|7023.9|7022.1|7019.3|7029.7|7026.9|7019.8|7017|1045
1622563800000|2021-06-01 16:10:00|7022.8|7020|7018.9|7016.1|7031.1|7028.3|7018.7|7015.9|1609
1622564100000|2021-06-01 16:15:00|7018.5|7015.7|7011|7008.2|7024.9|7022.1|7010.4|7007.6|1884
1622564400000|2021-06-01 16:20:00|7010.9|7008.1|7005.5|7002.7|7014|7011.2|7003.5|7000.7|1109
1622564700000|2021-06-01 16:25:00|7005.9|7003.1|7006.5|7003.7|7013.9|7011.1|7005|7002.2|1491
1622565000000|2021-06-01 16:30:00|7007|7004.2|7013.4|7010.6|7022|7019.2|7006|7003.2|1604
1622565300000|2021-06-01 16:35:00|7013.5|7010.7|7014.8|7012|7022.9|7020.1|7007.8|7005|1615
1622565600000|2021-06-01 16:40:00|7015|7012.2|7007.9|7005.1|7015.9|7013.1|7006.9|7004.1|751
1622565900000|2021-06-01 16:45:00|7007.4|7004.6|7018.9|7016.1|7020.9|7018.1|7007.4|7004.6|574
1622566200000|2021-06-01 16:50:00|7018.4|7015.6|7021.3|7018.5|7021.9|7019.1|7016.9|7014.1|475
1622566500000|2021-06-01 16:55:00|7021.4|7018.6|7033.9|7031.1|7038.3|7035.5|7018.9|7016.1|1520
1622566800000|2021-06-01 17:00:00|7033.8|7031|7007.8|7005|7034.8|7032|7005.8|7003|800
1622567100000|2021-06-01 17:05:00|7007.4|7004.6|7016.4|7013.6|7019.9|7017.1|7006.8|7004|958
1622567400000|2021-06-01 17:10:00|7016.5|7013.7|7023.5|7020.7|7023.7|7020.9|7010.4|7007.6|2035
1622567700000|2021-06-01 17:15:00|7023.4|7020.6|7024.8|7022|7030.9|7028.1|7020.2|7017.4|1445
1622568000000|2021-06-01 17:20:00|7024.2|7021.4|7020.9|7018.1|7024.9|7022.1|7012|7009.2|805
1622568300000|2021-06-01 17:25:00|7022|7019.2|7021|7018.2|7024.9|7022.1|7017.9|7015.1|810
1622568600000|2021-06-01 17:30:00|7020.5|7017.7|7022.5|7019.7|7025.9|7023.1|7017.9|7015.1|566
1622568900000|2021-06-01 17:35:00|7022.4|7019.6|7024.1|7021.3|7032.9|7030.1|7022|7019.2|478
1622569200000|2021-06-01 17:40:00|7024|7021.2|7023.4|7020.6|7026|7023.2|7020|7017.2|541
1622569500000|2021-06-01 17:45:00|7023.6|7020.8|7021|7018.2|7024.4|7021.6|7019|7016.2|469
1622569800000|2021-06-01 17:50:00|7020.6|7017.8|7023|7020.2|7024|7021.2|7017.1|7014.3|469
1622570100000|2021-06-01 17:55:00|7022|7019.2|7017|7014.2|7023.9|7021.1|7016|7013.2|864
1622570400000|2021-06-01 18:00:00|7016.1|7013.3|7014.9|7012.1|7016.5|7013.7|7008|7005.2|1698
1622570700000|2021-06-01 18:05:00|7015|7012.2|7012|7009.2|7016.9|7014.1|7011.9|7009.1|1018
1622571000000|2021-06-01 18:10:00|7012.1|7009.3|7020|7017.2|7020|7017.2|7009.9|7007.1|1101
1622571300000|2021-06-01 18:15:00|7019|7016.2|7014.4|7011.6|7020.4|7017.6|7011.9|7009.1|1087
1622571600000|2021-06-01 18:20:00|7014|7011.2|7012|7009.2|7019|7016.2|7012|7009.2|1299
1622571900000|2021-06-01 18:25:00|7011.5|7008.7|7026.9|7024.1|7027.8|7025|7008|7005.2|9773
1622572200000|2021-06-01 18:30:00|7026.8|7024|7038.6|7035.8|7039.6|7036.8|7025.9|7023.1|3497
1622572500000|2021-06-01 18:35:00|7039.5|7036.7|7038.6|7035.8|7042|7039.2|7038.6|7035.8|565
1622572800000|2021-06-01 18:40:00|7039.4|7036.6|7039|7036.2|7041.7|7038.9|7037.6|7034.8|832
1622573100000|2021-06-01 18:45:00|7038.6|7035.8|7040.5|7037.7|7040.6|7037.8|7037.5|7034.7|230
1622573400000|2021-06-01 18:50:00|7039.6|7036.8|7049.6|7046.8|7050.6|7047.8|7039.6|7036.8|373
1622573700000|2021-06-01 18:55:00|7049.4|7046.6|7047.5|7044.7|7049.4|7046.6|7045.6|7042.8|567
1622574000000|2021-06-01 19:00:00|7047.6|7044.8|7048.5|7045.7|7050|7047.2|7047.6|7044.8|251
1622574300000|2021-06-01 19:05:00|7048.6|7045.8|7046.6|7043.8|7048.6|7045.8|7044.6|7041.8|680
1622574600000|2021-06-01 19:10:00|7045.6|7042.8|7046.6|7043.8|7047|7044.2|7043.1|7040.3|218
1622574900000|2021-06-01 19:15:00|7046|7043.2|7048.6|7045.8|7051.6|7048.8|7045.1|7042.3|330
1622575200000|2021-06-01 19:20:00|7048|7045.2|7048.5|7045.7|7050.6|7047.8|7048|7045.2|147
1622575500000|2021-06-01 19:25:00|7049|7046.2|7051.4|7048.6|7052.5|7049.7|7048.5|7045.7|129
1622575800000|2021-06-01 19:30:00|7051.5|7048.7|7048.4|7045.6|7052.5|7049.7|7045.5|7042.7|264
1622576100000|2021-06-01 19:35:00|7047.9|7045.1|7048.5|7045.7|7049.4|7046.6|7046.4|7043.6|116
1622576400000|2021-06-01 19:40:00|7048.9|7046.1|7048.5|7045.7|7049|7046.2|7047.5|7044.7|214
1622576700000|2021-06-01 19:45:00|7048.6|7045.8|7048.5|7045.7|7052.5|7049.7|7048.5|7045.7|472
1622577000000|2021-06-01 19:50:00|7048.1|7045.3|7047.6|7044.8|7049.3|7046.5|7046.7|7043.9|124
1622577300000|2021-06-01 19:55:00|7048.5|7045.7|7042.9|7040.1|7049.4|7046.6|7042.5|7039.7|336
1622577600000|2021-06-01 20:00:00|7043|7040.2|7046.5|7043.7|7047.4|7044.6|7042.6|7039.8|460
1622577900000|2021-06-01 20:05:00|7046.9|7044.1|7050.7|7047.9|7051.1|7048.3|7046.2|7043.4|412
1622578200000|2021-06-01 20:10:00|7049.9|7047.1|7047.1|7044.3|7049.9|7047.1|7046.1|7043.3|195
1622578500000|2021-06-01 20:15:00|7046.7|7043.9|7045.7|7042.9|7048.1|7045.3|7045.7|7042.9|45
1622578800000|2021-06-01 20:20:00|7046.1|7043.3|7046.6|7043.8|7047.1|7044.3|7045.7|7042.9|35
1622579100000|2021-06-01 20:25:00|7046.7|7043.9|7047.1|7044.3|7048.1|7045.3|7046.6|7043.8|33
1622579400000|2021-06-01 20:30:00|7046.7|7043.9|7048.1|7045.3|7050.5|7047.7|7046.2|7043.4|229
1622579700000|2021-06-01 20:35:00|7048.5|7045.7|7050.1|7047.3|7050.5|7047.7|7047.5|7044.7|33
1622580000000|2021-06-01 20:40:00|7049.6|7046.8|7049.5|7046.7|7050.6|7047.8|7049.1|7046.3|30
1622580300000|2021-06-01 20:45:00|7050|7047.2|7051.1|7048.3|7051.1|7048.3|7047.5|7044.7|100
1622580600000|2021-06-01 20:50:00|7050.7|7047.9|7050.5|7047.7|7052|7049.2|7048.5|7045.7|77
1622580900000|2021-06-01 20:55:00|7050.9|7048.1|7053.1|7050.3|7055|7051.6|7050|7047.1|795
1622581200000|2021-06-01 21:00:00|7053|7050.2|7058.5|7048.5|7058.5|7051.2|7053|7047.4|0
1622581500000|2021-06-01 21:05:00|7059.1|7049.1|7060|7050|7060|7055.2|7057.5|7047.6|18
1622582100000|2021-06-01 21:15:00|7060.5|7050.5|7057.9|7055.1|7060.5|7055.1|7057.9|7050.5|20
1622582400000|2021-06-01 21:20:00|7063.5|7053.5|7060.9|7058.1|7063.5|7058.1|7059|7053|56
1622582700000|2021-06-01 21:25:00|7062.5|7052.5|7060.5|7050.5|7062.5|7052.5|7058.5|7048.5|2
1622583000000|2021-06-01 21:30:00|7059.7|7049.7|7060.5|7050.5|7060.5|7050.5|7059|7049|0
1622583300000|2021-06-01 21:35:00|7060.1|7050.1|7060.5|7050.5|7061|7051|7060|7050|2
1622583600000|2021-06-01 21:40:00|7059|7055|7062.5|7052.5|7062.5|7055|7059|7052.5|0
1622583900000|2021-06-01 21:45:00|7062.9|7052.9|7059.2|7055.2|7063|7055.2|7059.2|7052.5|80
1622584200000|2021-06-01 21:50:00|7062.6|7052.6|7059.1|7055.1|7062.6|7055.2|7059.1|7052.6|1
1622584500000|2021-06-01 21:55:00|7058.1|7055.3|7059.6|7049.6|7062.1|7056.2|7057.1|7049.6|19
1622592000000|2021-06-02 00:00:00|7043.9|7041.1|7056.7|7053.9|7057.2|7054.4|7043.3|7040.5|257
1622592300000|2021-06-02 00:05:00|7056.8|7054|7066.3|7063.5|7066.3|7063.5|7054.3|7051.5|303
1622592600000|2021-06-02 00:10:00|7065.9|7063.1|7064.3|7061.5|7065.9|7063.1|7063.4|7060.6|166
1622592900000|2021-06-02 00:15:00|7065.1|7062.3|7071.8|7069|7072.3|7069.5|7059.8|7057|219
1622593200000|2021-06-02 00:20:00|7071.3|7068.5|7087.7|7084.9|7088.2|7085.4|7069.9|7066.9|399
1622593500000|2021-06-02 00:25:00|7087.3|7084.5|7084.3|7081.5|7088.2|7085.4|7081.8|7079|162
1622593800000|2021-06-02 00:30:00|7084.7|7081.9|7074.9|7072.1|7086.3|7083.5|7073.9|7071.1|53
1622594100000|2021-06-02 00:35:00|7075.4|7072.6|7074.9|7072.1|7077.4|7074.6|7072.9|7070.1|64
1622594400000|2021-06-02 00:40:00|7075.3|7072.5|7072.9|7070.1|7075.9|7073.1|7069.9|7067.1|77
1622594700000|2021-06-02 00:45:00|7072.5|7069.7|7070.9|7068.1|7074.4|7071.6|7067.3|7064.5|55
1622595000000|2021-06-02 00:50:00|7071.2|7068.4|7074.8|7072|7074.9|7072.1|7071.2|7068.4|49
1622595300000|2021-06-02 00:55:00|7075.3|7072.5|7078.3|7075.5|7078.3|7075.5|7074.8|7072|47
1622595600000|2021-06-02 01:00:00|7075.8|7073|7081.2|7078.4|7081.2|7078.4|7069.8|7067|324
1622595900000|2021-06-02 01:05:00|7081.3|7078.5|7067.2|7064.4|7081.7|7078.9|7067.2|7064.4|149
1622596200000|2021-06-02 01:10:00|7066.7|7063.9|7063.2|7060.4|7069.2|7066.4|7061.2|7058.4|199
1622596500000|2021-06-02 01:15:00|7062.4|7059.6|7061.4|7058.6|7063.2|7060.4|7057.9|7055.1|510
1622596800000|2021-06-02 01:20:00|7062.2|7059.4|7065|7062.2|7065.4|7062.6|7061.6|7058.8|74
1622597100000|2021-06-02 01:25:00|7064.6|7061.8|7062.4|7059.6|7067.9|7065.1|7060.4|7057.6|520
1622597400000|2021-06-02 01:30:00|7062.8|7060|7065.3|7062.5|7075.4|7072.6|7062.4|7059.6|541
1622597700000|2021-06-02 01:35:00|7065.2|7062.4|7063.2|7060.4|7065.2|7062.4|7059.8|7057|131
1622598000000|2021-06-02 01:40:00|7063.3|7060.5|7070.2|7067.4|7071.2|7068.4|7063.3|7060.5|135
1622598300000|2021-06-02 01:45:00|7069.8|7067|7066.2|7063.4|7070.2|7067.4|7065.2|7062.4|38
1622598600000|2021-06-02 01:50:00|7066.6|7063.8|7059.9|7057.1|7071.2|7068.4|7059.9|7057.1|306
1622598900000|2021-06-02 01:55:00|7060.3|7057.5|7050.4|7047.6|7064.5|7061.7|7049.9|7047.1|211
1622599200000|2021-06-02 02:00:00|7050.3|7047.5|7057.2|7054.4|7058.2|7055.4|7050.3|7047.5|121
1622599500000|2021-06-02 02:05:00|7056.8|7054|7049.3|7046.5|7057.2|7054.4|7048.8|7046|132
1622599800000|2021-06-02 02:10:00|7049.7|7046.9|7051.3|7048.5|7052.3|7049.5|7046.4|7043.6|141
1622600100000|2021-06-02 02:15:00|7050.9|7048.1|7052.7|7049.9|7053.2|7050.4|7048.8|7046|85
1622600400000|2021-06-02 02:20:00|7052.3|7049.5|7056.6|7053.8|7058.2|7055.4|7051.7|7048.9|54
1622600700000|2021-06-02 02:25:00|7056.2|7053.4|7053.6|7050.8|7060.1|7057.3|7053.2|7050.4|246
1622601000000|2021-06-02 02:30:00|7053.7|7050.9|7054.7|7051.9|7057.7|7054.9|7052.2|7049.4|103
1622601300000|2021-06-02 02:35:00|7054.2|7051.4|7058.6|7055.8|7059.1|7056.3|7050.2|7047.4|106
1622601600000|2021-06-02 02:40:00|7058.2|7055.4|7053.8|7051|7058.6|7055.8|7053.8|7051|155
1622601900000|2021-06-02 02:45:00|7053.3|7050.5|7055.8|7053|7056.7|7053.9|7050.8|7048|105
1622602200000|2021-06-02 02:50:00|7055.3|7052.5|7047.8|7045|7055.7|7052.9|7045.3|7042.5|189
1622602500000|2021-06-02 02:55:00|7048.2|7045.4|7044.2|7041.4|7049.2|7046.4|7043.7|7040.9|113
1622602800000|2021-06-02 03:00:00|7044.6|7041.8|7044.1|7041.3|7046.1|7043.3|7042.8|7040|289
1622603100000|2021-06-02 03:05:00|7043.7|7040.9|7041.1|7038.3|7044.1|7041.3|7041.1|7038.3|181
1622603400000|2021-06-02 03:10:00|7040.3|7037.5|7042.1|7039.3|7044.5|7041.7|7039.1|7036.3|386
1622603700000|2021-06-02 03:15:00|7042.5|7039.7|7040.1|7037.3|7044.1|7041.3|7040.1|7037.3|123
1622604000000|2021-06-02 03:20:00|7039.6|7036.8|7039.6|7036.8|7040.6|7037.8|7039.1|7036.3|53
1622604300000|2021-06-02 03:25:00|7039.1|7036.3|7037.7|7034.9|7040.9|7038.1|7035.1|7032.3|219
1622604600000|2021-06-02 03:30:00|7037.6|7034.8|7036.7|7033.9|7038.1|7035.3|7035.6|7032.8|80
1622604900000|2021-06-02 03:35:00|7037.1|7034.3|7037.5|7034.7|7037.5|7034.7|7035.1|7032.3|22
1622605200000|2021-06-02 03:40:00|7037.1|7034.3|7038.1|7035.3|7039|7036.2|7037.1|7034.3|34
1622605500000|2021-06-02 03:45:00|7037.3|7034.5|7035.1|7032.3|7038.5|7035.7|7035.1|7032.3|44
1622605800000|2021-06-02 03:50:00|7035.5|7032.7|7036|7033.2|7037.1|7034.3|7035.1|7032.3|33
1622606100000|2021-06-02 03:55:00|7036.1|7033.3|7034.6|7031.8|7036.1|7033.3|7033.7|7030.9|57
1622606400000|2021-06-02 04:00:00|7034.1|7031.3|7035.1|7032.3|7035.9|7033.1|7033.7|7030.9|39
1622606700000|2021-06-02 04:05:00|7035.5|7032.7|7036.1|7033.3|7038.1|7035.3|7035.1|7032.3|71
1622607000000|2021-06-02 04:10:00|7036|7033.2|7037|7034.2|7037|7034.2|7036|7033.2|11
1622607300000|2021-06-02 04:15:00|7036.6|7033.8|7037.5|7034.7|7037.5|7034.7|7036.1|7033.3|12
1622607600000|2021-06-02 04:20:00|7037.1|7034.3|7037.5|7034.7|7038|7035.2|7037|7034.2|18
1622607900000|2021-06-02 04:25:00|7037.1|7034.3|7036|7033.2|7037.1|7034.3|7034.6|7031.8|67
1622608200000|2021-06-02 04:30:00|7036.1|7033.3|7036.1|7033.3|7039|7036.2|7035.6|7032.8|55
1622608500000|2021-06-02 04:35:00|7036.5|7033.7|7034.6|7031.8|7037|7034.2|7033.1|7030.3|78
1622608800000|2021-06-02 04:40:00|7036.1|7033.3|7036.6|7033.8|7038.1|7035.3|7035.6|7032.8|45
1622609100000|2021-06-02 04:45:00|7036.1|7033.3|7036.5|7033.7|7037.6|7034.8|7034.1|7031.3|54
1622609400000|2021-06-02 04:50:00|7036.1|7033.3|7029.5|7026.7|7036.1|7033.3|7029.5|7026.7|122
1622609700000|2021-06-02 04:55:00|7030|7027.2|7029.5|7026.7|7031.5|7028.7|7029|7026.2|28
1622610000000|2021-06-02 05:00:00|7030|7027.2|7030.5|7027.7|7032|7029.2|7029.5|7026.7|30
1622610300000|2021-06-02 05:05:00|7032.5|7029.7|7044|7041.2|7046|7043.2|7032|7029.2|274
1622610600000|2021-06-02 05:10:00|7044.1|7041.3|7045|7042.2|7045|7042.2|7042.6|7039.8|35
1622610900000|2021-06-02 05:15:00|7044.2|7041.4|7046|7043.2|7046|7043.2|7044|7041.2|73
1622611200000|2021-06-02 05:20:00|7046.4|7043.6|7044.5|7041.7|7048.5|7045.7|7044.4|7041.6|53
1622611500000|2021-06-02 05:25:00|7045|7042.2|7046|7043.2|7049|7046.2|7044|7041.2|100
1622611800000|2021-06-02 05:30:00|7044.6|7041.8|7057.4|7054.6|7057.8|7055|7044.5|7041.7|602
1622612100000|2021-06-02 05:35:00|7057.3|7054.5|7058.5|7055.7|7066.7|7063.9|7056.3|7053.5|767
1622612400000|2021-06-02 05:40:00|7058.3|7055.5|7059.8|7057|7063.2|7060.4|7054.3|7051.5|391
1622612700000|2021-06-02 05:45:00|7060.3|7057.5|7051.8|7049|7061.8|7059|7051.3|7048.5|326
1622613000000|2021-06-02 05:50:00|7051.3|7048.5|7057.3|7054.5|7059.8|7057|7051.3|7048.5|118
1622613300000|2021-06-02 05:55:00|7057.2|7054.4|7051.9|7049.1|7061.8|7059|7051|7048.2|198
1622613600000|2021-06-02 06:00:00|7052.2|7049.4|7043.9|7041.1|7052.3|7049.5|7041.4|7038.6|273
1622613900000|2021-06-02 06:05:00|7044.3|7041.5|7053.8|7051|7055.3|7052.5|7044.3|7041.5|88
1622614200000|2021-06-02 06:10:00|7054.2|7051.4|7055|7052.2|7056.1|7053.3|7049|7046.2|739
1622614500000|2021-06-02 06:15:00|7055.1|7052.3|7055.5|7052.7|7056.6|7053.8|7053.9|7051.1|164
1622614800000|2021-06-02 06:20:00|7055.1|7052.3|7046.6|7043.8|7055.1|7052.3|7043.6|7040.8|169
1622615100000|2021-06-02 06:25:00|7046.5|7043.7|7047|7044.2|7048|7045.2|7043.6|7040.8|333
1622615400000|2021-06-02 06:30:00|7046.6|7043.8|7042.1|7039.3|7047.1|7044.3|7039.1|7036.3|275
1622615700000|2021-06-02 06:35:00|7041.1|7038.3|7039|7036.2|7043.6|7040.8|7038.1|7035.3|99
1622616000000|2021-06-02 06:40:00|7038.6|7035.8|7048|7045.2|7048.4|7045.6|7037.6|7034.8|234
1622616300000|2021-06-02 06:45:00|7047.5|7044.7|7045|7042.2|7048|7045.2|7044|7041.2|88
1622616600000|2021-06-02 06:50:00|7044.9|7042.1|7044.9|7042.1|7050|7047.2|7043.5|7040.7|278
1622616900000|2021-06-02 06:55:00|7044.5|7041.7|7045.9|7043.1|7046|7043.2|7043|7040.2|247
1622617200000|2021-06-02 07:00:00|7045.5|7042.7|7058.9|7056.1|7059.4|7056.6|7042|7039.2|838
1622617500000|2021-06-02 07:05:00|7058.1|7055.3|7069.8|7067|7073.6|7070.8|7057.9|7055.1|2126
1622617800000|2021-06-02 07:10:00|7068.8|7066|7067.3|7064.5|7076|7073.2|7066.6|7063.8|613
1622618100000|2021-06-02 07:15:00|7067.2|7064.4|7064|7061.2|7068.8|7066|7060.9|7058.1|946
1622618400000|2021-06-02 07:20:00|7063.9|7061.1|7062|7059.2|7066|7063.2|7061|7058.2|381
1622618700000|2021-06-02 07:25:00|7061.2|7058.4|7043|7040.2|7061.2|7058.4|7041|7038.2|1250
1622619000000|2021-06-02 07:30:00|7042.8|7040|7042.5|7039.7|7045.5|7042.7|7038|7035.2|598
1622619300000|2021-06-02 07:35:00|7042.4|7039.6|7048.4|7045.6|7049.3|7046.5|7039.5|7036.7|726
1622619600000|2021-06-02 07:40:00|7047.6|7044.8|7042.9|7040.1|7047.6|7044.8|7038.9|7036.1|358
1622619900000|2021-06-02 07:45:00|7043.7|7040.9|7049.9|7047.1|7050.8|7048|7039.9|7037.1|332
1622620200000|2021-06-02 07:50:00|7049.8|7047|7054.4|7051.6|7054.4|7051.6|7045.4|7042.6|626
1622620500000|2021-06-02 07:55:00|7054.3|7051.5|7053.9|7051.1|7055.3|7052.5|7047|7044.2|460
1622620800000|2021-06-02 08:00:00|7054.7|7051.9|7063.9|7061.1|7066.8|7064|7054.7|7051.9|1799
1622621100000|2021-06-02 08:05:00|7064.4|7061.6|7067.3|7064.5|7075.2|7072.4|7063.9|7061.1|1222
1622621400000|2021-06-02 08:10:00|7066.9|7064.1|7071.8|7069|7072.7|7069.9|7065.8|7063|1011
1622621700000|2021-06-02 08:15:00|7071.7|7068.9|7074.6|7071.8|7076|7073.2|7066.7|7063.9|1615
1622622000000|2021-06-02 08:20:00|7074.7|7071.9|7070.6|7067.8|7075.6|7072.8|7069.7|7066.9|551
1622622300000|2021-06-02 08:25:00|7071|7068.2|7079.5|7076.7|7082.4|7079.6|7069.7|7066.9|3803
1622622600000|2021-06-02 08:30:00|7079.4|7076.6|7076.5|7073.7|7080.4|7077.6|7075.4|7072.6|3291
1622622900000|2021-06-02 08:35:00|7076.4|7073.6|7069.5|7066.7|7076.9|7074.1|7066.4|7063.6|1528
1622623200000|2021-06-02 08:40:00|7069.4|7066.6|7062.2|7059.4|7070.6|7067.8|7056.8|7054|1219
1622623500000|2021-06-02 08:45:00|7062.6|7059.8|7062.8|7060|7065.7|7062.9|7057.7|7054.9|2000
1622623800000|2021-06-02 08:50:00|7062.7|7059.9|7068.8|7066|7069.7|7066.9|7062.7|7059.9|869
1622624100000|2021-06-02 08:55:00|7068.7|7065.9|7066.6|7063.8|7069.5|7066.7|7057.7|7054.9|1296
1622624400000|2021-06-02 09:00:00|7067.1|7064.3|7068.3|7065.5|7070.5|7067.7|7066.1|7063.3|1294
1622624700000|2021-06-02 09:05:00|7067.5|7064.7|7078.4|7075.6|7083.3|7080.5|7065.7|7062.9|2525
1622625000000|2021-06-02 09:10:00|7078.3|7075.5|7077.4|7074.6|7081.3|7078.5|7075.3|7072.5|425
1622625300000|2021-06-02 09:15:00|7077.8|7075|7078.9|7076.1|7081.5|7078.7|7075.3|7072.5|568
1622625600000|2021-06-02 09:20:00|7079.3|7076.5|7080.8|7078|7084.4|7081.6|7079.3|7076.5|678
1622625900000|2021-06-02 09:25:00|7081.3|7078.5|7081.9|7079.1|7083.3|7080.5|7078.9|7076.1|741
1622626200000|2021-06-02 09:30:00|7082.3|7079.5|7089.8|7087|7092.5|7087.5|7079.4|7076.6|766
1622626500000|2021-06-02 09:35:00|7089.4|7086.6|7088.3|7085.5|7090.4|7087.6|7084.4|7081.6|943
1622626800000|2021-06-02 09:40:00|7088.4|7085.6|7095.4|7092.6|7097.8|7095|7088.4|7085.6|1303
1622627100000|2021-06-02 09:45:00|7095.8|7093|7089.3|7086.5|7097.2|7094.4|7087.4|7084.6|856
1622627400000|2021-06-02 09:50:00|7090.3|7087.5|7087.9|7085.1|7091.5|7088.7|7085.4|7082.6|559
1622627700000|2021-06-02 09:55:00|7087.4|7084.6|7086.3|7083.5|7090.4|7087.6|7083.4|7080.6|1482
1622628000000|2021-06-02 10:00:00|7087.3|7084.5|7097.7|7094.9|7099.7|7096.9|7085.4|7082.6|1394
1622628300000|2021-06-02 10:05:00|7097.8|7095|7100.3|7097.5|7101.9|7099.1|7097.3|7094.5|1117
1622628600000|2021-06-02 10:10:00|7099.3|7096.5|7100.5|7097.7|7103.3|7100.5|7098.8|7096|764
1622628900000|2021-06-02 10:15:00|7100.3|7097.5|7104.8|7102|7108.3|7105.5|7100.3|7097.5|694
1622629200000|2021-06-02 10:20:00|7105.8|7103|7106.8|7104|7107.3|7104.5|7103.4|7100.6|380
1622629500000|2021-06-02 10:25:00|7107.2|7104.4|7099.8|7097|7110.3|7107.5|7099.4|7096.6|764
1622629800000|2021-06-02 10:30:00|7100.3|7097.5|7094.5|7091.7|7102.4|7099.6|7091|7088.2|2460
1622630100000|2021-06-02 10:35:00|7095|7092.2|7098.4|7095.6|7100.4|7097.6|7092.5|7089.7|542
1622630400000|2021-06-02 10:40:00|7099.2|7096.4|7099.5|7096.7|7102.6|7099.8|7097.4|7094.6|299
1622630700000|2021-06-02 10:45:00|7099.4|7096.6|7099.8|7097|7101.4|7098.6|7098.4|7095.6|132
1622631000000|2021-06-02 10:50:00|7100.3|7097.5|7105.4|7102.6|7107.4|7104.6|7100.3|7097.5|394
1622631300000|2021-06-02 10:55:00|7104.9|7102.1|7102.9|7100.1|7107.5|7104.7|7102.5|7099.7|426
1622631600000|2021-06-02 11:00:00|7103.9|7101.1|7105.3|7102.5|7108.4|7105.6|7103.5|7100.7|433
1622631900000|2021-06-02 11:05:00|7104.5|7101.7|7101.3|7098.5|7106.9|7104.1|7099.6|7096.8|787
1622632200000|2021-06-02 11:10:00|7101.4|7098.6|7102.3|7099.5|7103.4|7100.6|7100.4|7097.6|291
1622632500000|2021-06-02 11:15:00|7102.4|7099.6|7102.9|7100.1|7104.9|7102.1|7101.3|7098.5|196
1622632800000|2021-06-02 11:20:00|7102.5|7099.7|7102.3|7099.5|7102.9|7100.1|7097.5|7094.7|304
1622633100000|2021-06-02 11:25:00|7101.9|7099.1|7098.9|7096.1|7102.6|7099.8|7096.6|7093.8|292
1622633400000|2021-06-02 11:30:00|7099.3|7096.5|7094.3|7091.5|7100.4|7097.6|7091.4|7088.6|852
1622633700000|2021-06-02 11:35:00|7093.5|7090.7|7095.9|7093.1|7096.9|7094.1|7092.5|7089.7|137
1622634000000|2021-06-02 11:40:00|7095.4|7092.6|7097.3|7094.5|7099.9|7097.1|7095.4|7092.6|187
1622634300000|2021-06-02 11:45:00|7097.4|7094.6|7098.8|7096|7100.3|7097.5|7096.3|7093.5|97
1622634600000|2021-06-02 11:50:00|7098.9|7096.1|7098.8|7096|7100.4|7097.6|7097.8|7095|118
1622634900000|2021-06-02 11:55:00|7098.4|7095.6|7102.3|7099.5|7102.5|7099.7|7098.3|7095.5|344
1622635200000|2021-06-02 12:00:00|7102.4|7099.6|7099.9|7097.1|7102.5|7099.7|7099.4|7096.6|463
1622635500000|2021-06-02 12:05:00|7100.3|7097.5|7099.5|7096.7|7101.5|7098.7|7098.4|7095.6|358
1622635800000|2021-06-02 12:10:00|7099.6|7096.8|7085.2|7082.4|7100.5|7097.7|7083.7|7080.9|2736
1622636100000|2021-06-02 12:15:00|7085.7|7082.9|7088.3|7085.5|7092.6|7089.8|7084.8|7082|732
1622636400000|2021-06-02 12:20:00|7088.7|7085.9|7089.8|7087|7091|7088.2|7086.8|7084|1378
1622636700000|2021-06-02 12:25:00|7089.9|7087.1|7082.9|7080.1|7089.9|7087.1|7080.9|7078.1|757
1622637000000|2021-06-02 12:30:00|7083|7080.2|7084.9|7082.1|7086|7083.2|7080.9|7078.1|354
1622637300000|2021-06-02 12:35:00|7084.3|7081.5|7085.8|7083|7085.9|7083.1|7082.4|7079.6|261
1622637600000|2021-06-02 12:40:00|7085.4|7082.6|7087.7|7084.9|7089.8|7087|7083.9|7081.1|368
1622637900000|2021-06-02 12:45:00|7087.3|7084.5|7090.2|7087.4|7096.6|7093.8|7086.8|7084|1782
1622638200000|2021-06-02 12:50:00|7090.3|7087.5|7094.6|7091.8|7094.6|7091.8|7086.8|7084|518
1622638500000|2021-06-02 12:55:00|7094.7|7091.9|7096.8|7094|7099.7|7096.9|7091.7|7088.9|849
1622638800000|2021-06-02 13:00:00|7096.7|7093.9|7093.7|7090.9|7098.7|7095.9|7085.7|7082.9|1968
1622639100000|2021-06-02 13:05:00|7092.9|7090.1|7089.9|7087.1|7102.8|7100|7089.9|7087.1|1579
1622639400000|2021-06-02 13:10:00|7089.8|7087|7071.3|7068.5|7092.3|7089.5|7067.8|7065|1806
1622639700000|2021-06-02 13:15:00|7071.2|7068.4|7071.2|7068.4|7076.6|7073.8|7068.8|7066|665
1622640000000|2021-06-02 13:20:00|7071.3|7068.5|7074.8|7072|7079.2|7076.4|7068.7|7065.9|809
1622640300000|2021-06-02 13:25:00|7075.6|7072.8|7078.2|7075.4|7081.7|7078.9|7074.8|7072|380
1622640600000|2021-06-02 13:30:00|7078.7|7075.9|7065.3|7062.5|7078.7|7075.9|7062.2|7059.4|1498
1622640900000|2021-06-02 13:35:00|7065.7|7062.9|7053|7050.2|7065.7|7062.9|7050.1|7047.3|4365
1622641200000|2021-06-02 13:40:00|7052.9|7050.1|7064.1|7061.3|7064.1|7061.3|7049.3|7046.5|4656
1622641500000|2021-06-02 13:45:00|7063.6|7060.8|7067.1|7064.3|7068.5|7065.7|7059.8|7057|1489
1622641800000|2021-06-02 13:50:00|7067.9|7065.1|7054.2|7051.4|7070.1|7067.3|7050.3|7047.5|1003
1622642100000|2021-06-02 13:55:00|7053.3|7050.5|7050.2|7047.4|7056.3|7053.5|7046.3|7043.5|1213
1622642400000|2021-06-02 14:00:00|7049.8|7047|7065|7062.2|7066.4|7063.6|7048.2|7045.4|2000
1622642700000|2021-06-02 14:05:00|7065.1|7062.3|7069.1|7066.3|7076.9|7074.1|7064.6|7061.8|2802
1622643000000|2021-06-02 14:10:00|7069.2|7066.4|7065.7|7062.9|7071.1|7068.3|7060.2|7057.4|1413
1622643300000|2021-06-02 14:15:00|7065.3|7062.5|7078|7075.2|7078.1|7075.3|7060.2|7057.4|2201
1622643600000|2021-06-02 14:20:00|7078.1|7075.3|7087.6|7084.8|7091.1|7086.2|7078|7075.2|1732
1622643900000|2021-06-02 14:25:00|7087.2|7084.4|7093.1|7090.3|7099.1|7096.3|7087|7084.2|1463
1622644200000|2021-06-02 14:30:00|7093.6|7090.8|7090.8|7088|7104.1|7101.3|7090|7087.2|1725
1622644500000|2021-06-02 14:35:00|7090|7087.2|7093|7090.2|7094.8|7092|7087.5|7084.7|935
1622644800000|2021-06-02 14:40:00|7092.9|7090.1|7086.8|7084|7099.8|7097|7084.9|7082.1|1031
1622645100000|2021-06-02 14:45:00|7086.9|7084.1|7079.9|7077.1|7090.4|7087.6|7076.8|7074|1362
1622645400000|2021-06-02 14:50:00|7080|7077.2|7092.9|7090.1|7094.9|7092.1|7078.9|7076.1|826
1622645700000|2021-06-02 14:55:00|7092.8|7090|7084.9|7082.1|7097.8|7095|7083.5|7080.7|1557
1622646000000|2021-06-02 15:00:00|7084.5|7081.7|7094|7091.2|7096.7|7093.9|7075.9|7073.1|1077
1622646300000|2021-06-02 15:05:00|7093.8|7091|7076|7073.2|7095.3|7092.5|7073.9|7071.1|1805
1622646600000|2021-06-02 15:10:00|7075.6|7072.8|7084|7081.2|7084.8|7082|7075|7072.2|719
1622646900000|2021-06-02 15:15:00|7084.3|7081.5|7087|7084.2|7089.9|7087.1|7081.9|7079.1|641
1622647200000|2021-06-02 15:20:00|7087.8|7085|7096.4|7093.6|7097.8|7095|7086.9|7084.1|1168
1622647500000|2021-06-02 15:25:00|7096|7093.2|7086.1|7083.3|7096.8|7094|7076.2|7073.4|4485
1622647800000|2021-06-02 15:30:00|7086|7083.2|7093.9|7091.1|7095.5|7092.7|7083.1|7080.3|2919
1622648100000|2021-06-02 15:35:00|7093.4|7090.6|7098|7095.2|7099.5|7096.7|7089|7086.2|1868
1622648400000|2021-06-02 15:40:00|7097.6|7094.8|7094.9|7092.1|7098.9|7096.1|7093.5|7090.7|1116
1622648700000|2021-06-02 15:45:00|7095|7092.2|7103.9|7101.1|7103.9|7101.1|7095|7092.2|1426
1622649000000|2021-06-02 15:50:00|7103.4|7100.6|7101.8|7099|7103.9|7101.1|7097.9|7094.6|1193
1622649300000|2021-06-02 15:55:00|7102.3|7099.5|7104.3|7101.5|7106.9|7104.1|7099|7096.2|1855
1622649600000|2021-06-02 16:00:00|7104.7|7101.9|7102.8|7100|7111.6|7108.8|7101.9|7099.1|866
1622649900000|2021-06-02 16:05:00|7102.9|7100.1|7104.9|7102.1|7107.8|7105|7102.8|7100|770
1622650200000|2021-06-02 16:10:00|7104.8|7102|7102.4|7099.6|7106.8|7104|7101|7098.2|694
1622650500000|2021-06-02 16:15:00|7102.8|7100|7104.5|7101.7|7108.4|7105.6|7101|7098.2|517
1622650800000|2021-06-02 16:20:00|7104.1|7101.3|7105|7102.2|7106.9|7104.1|7101|7098.2|309
1622651100000|2021-06-02 16:25:00|7105.4|7102.6|7107.9|7105.1|7108.5|7105.7|7104.6|7101.8|366
1622651400000|2021-06-02 16:30:00|7108.2|7105.4|7107.9|7105.1|7108.9|7106.1|7104.8|7102|576
1622651700000|2021-06-02 16:35:00|7107.2|7104.4|7105.9|7103.1|7110.8|7108|7105.9|7103.1|435
1622652000000|2021-06-02 16:40:00|7105.8|7103|7113|7110.2|7113.9|7111.1|7104.9|7102.1|1700
1622652300000|2021-06-02 16:45:00|7112.9|7110.1|7110.4|7107.6|7113.9|7111.1|7110.4|7107.6|1661
1622652600000|2021-06-02 16:50:00|7110.8|7108|7111.8|7109|7112.8|7110|7109|7106.2|547
1622652900000|2021-06-02 16:55:00|7111.4|7108.6|7111.9|7109.1|7112.9|7110.1|7107.8|7105|724
1622653200000|2021-06-02 17:00:00|7112.3|7109.5|7125.7|7122.9|7126.4|7123.6|7112.3|7109.5|2710
1622653500000|2021-06-02 17:05:00|7126.6|7123.8|7138.6|7135.8|7139.7|7136.9|7125.7|7122.9|2093
1622653800000|2021-06-02 17:10:00|7138.7|7135.9|7128.1|7125.3|7140.7|7137.9|7123.7|7120.9|1579
1622654100000|2021-06-02 17:15:00|7128.6|7125.8|7128.7|7125.9|7138.1|7135.3|7125.6|7122.8|1284
1622654400000|2021-06-02 17:20:00|7128.6|7125.8|7124.7|7121.9|7129.6|7126.8|7123.6|7120.8|674
1622654700000|2021-06-02 17:25:00|7124.6|7121.8|7128.6|7125.8|7133.5|7130.7|7124.1|7121.3|888
1622655000000|2021-06-02 17:30:00|7129.1|7126.3|7125.7|7122.9|7132.6|7129.8|7125.6|7122.8|643
1622655300000|2021-06-02 17:35:00|7125.6|7122.8|7124.6|7121.8|7128.7|7125.9|7124.2|7121.4|550
1622655600000|2021-06-02 17:40:00|7125.1|7122.3|7125.1|7122.3|7126.6|7123.8|7120.5|7117.7|514
1622655900000|2021-06-02 17:45:00|7125.5|7122.7|7117.8|7115|7126.6|7123.8|7115.7|7112.9|721
1622656200000|2021-06-02 17:50:00|7118.2|7115.4|7120.2|7117.4|7120.8|7118|7114.8|7112|884
1622656500000|2021-06-02 17:55:00|7119.8|7117|7122.1|7119.3|7123.6|7120.8|7116.8|7114|412
1622656800000|2021-06-02 18:00:00|7122.2|7119.4|7122.8|7120|7126.6|7123.8|7120.8|7118|886
1622657100000|2021-06-02 18:05:00|7123.2|7120.4|7119.8|7117|7125.2|7122.4|7117.8|7115|1501
1622657400000|2021-06-02 18:10:00|7120.3|7117.5|7116.7|7113.9|7123.8|7121|7115.7|7112.9|1213
1622657700000|2021-06-02 18:15:00|7116.8|7114|7117.7|7114.9|7122.6|7119.8|7115.7|7112.9|1931
1622658000000|2021-06-02 18:20:00|7117.6|7114.8|7129.5|7126.7|7129.5|7126.7|7117.6|7114.8|2021
1622658300000|2021-06-02 18:25:00|7129|7126.2|7125.6|7122.8|7132.5|7129.7|7123.5|7120.7|6133
1622658600000|2021-06-02 18:30:00|7125.1|7122.3|7123.6|7120.8|7126.6|7123.8|7123.6|7120.8|968
1622658900000|2021-06-02 18:35:00|7123.7|7120.9|7125.6|7122.8|7126.7|7123.9|7123.7|7120.9|705
1622659200000|2021-06-02 18:40:00|7125.5|7122.7|7125.7|7122.9|7127.7|7124.9|7124.6|7121.8|191
1622659500000|2021-06-02 18:45:00|7125.6|7122.8|7126.7|7123.9|7129.1|7126.3|7125.6|7122.8|387
1622659800000|2021-06-02 18:50:00|7125.7|7122.9|7124.7|7121.9|7126.6|7123.8|7122.7|7119.9|341
1622660100000|2021-06-02 18:55:00|7124.6|7121.8|7120.7|7117.9|7124.6|7121.8|7119.7|7116.9|496
1622660400000|2021-06-02 19:00:00|7121.1|7118.3|7124.7|7121.9|7125.8|7123|7120.7|7117.9|117
1622660700000|2021-06-02 19:05:00|7125.1|7122.3|7120.8|7118|7125.1|7122.3|7120.6|7117.8|217
1622661000000|2021-06-02 19:10:00|7120.7|7117.9|7117.8|7115|7120.7|7117.9|7116.7|7113.9|193
1622661300000|2021-06-02 19:15:00|7117.7|7114.9|7118.7|7115.9|7119.7|7116.9|7116.8|7114|172
1622661600000|2021-06-02 19:20:00|7117.7|7114.9|7119.7|7116.9|7121.6|7118.8|7116.1|7113.3|278
1622661900000|2021-06-02 19:25:00|7120.1|7117.3|7117.7|7114.9|7120.7|7117.9|7117.2|7114.4|102
1622662200000|2021-06-02 19:30:00|7117.3|7114.5|7115.3|7112.5|7120.2|7117.4|7114.7|7111.9|202
1622662500000|2021-06-02 19:35:00|7115.7|7112.9|7115.7|7112.9|7116.8|7114|7115.1|7112.3|75
1622662800000|2021-06-02 19:40:00|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7114.3|7111.5|132
1622663100000|2021-06-02 19:45:00|7115.3|7112.5|7115.8|7113|7116.7|7113.9|7113.8|7111|96
1622663400000|2021-06-02 19:50:00|7115.7|7112.9|7119.7|7116.9|7121.1|7118.3|7115.7|7112.9|198
1622663700000|2021-06-02 19:55:00|7119.6|7116.8|7124.2|7121.4|7124.7|7121.9|7118.7|7115.9|194
1622664000000|2021-06-02 20:00:00|7124.7|7121.9|7125.6|7122.8|7126.1|7123.3|7122.7|7119.9|125
1622664300000|2021-06-02 20:05:00|7125.7|7122.9|7125.6|7122.8|7126.7|7123.9|7123.6|7120.8|84
1622664600000|2021-06-02 20:10:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7124.7|7121.9|18
1622664900000|2021-06-02 20:15:00|7124.8|7122|7123.3|7120.5|7125.7|7122.9|7123.3|7120.5|23
1622665200000|2021-06-02 20:20:00|7123.7|7120.9|7117.8|7115|7124.7|7121.9|7117.8|7115|231
1622665500000|2021-06-02 20:25:00|7118.7|7115.9|7116.3|7113.5|7119.3|7116.5|7116.2|7113.4|59
1622665800000|2021-06-02 20:30:00|7116.2|7113.4|7118.3|7115.5|7121.6|7118.8|7115|7110.9|1017
1622666100000|2021-06-02 20:35:00|7118.6|7115.8|7120.7|7117.9|7121.7|7118.9|7115|7112.2|487
1622666400000|2021-06-02 20:40:00|7121.1|7118.3|7120.2|7117.4|7124.1|7121.3|7120.2|7117.4|63
1622666700000|2021-06-02 20:45:00|7120.6|7117.8|7117.6|7114.8|7122.6|7119.8|7116.6|7113.8|54
1622667000000|2021-06-02 20:50:00|7117.2|7114.4|7125.2|7122.4|7127|7124.2|7116.6|7113.8|111
1622667300000|2021-06-02 20:55:00|7124.8|7122|7124.7|7114.7|7126.1|7123.3|7121.2|7114.7|129
1622667600000|2021-06-02 21:00:00|7124.2|7114.2|7121.7|7111.7|7124.2|7117.2|7119.1|7109.7|7
1622667900000|2021-06-02 21:05:00|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7121.7|7111.7|0
1622668200000|2021-06-02 21:10:00|||||||||4
1622668500000|2021-06-02 21:15:00|7121.7|7111.7|7129.7|7119.7|7129.7|7122.1|7118.7|7108.7|23
1622668800000|2021-06-02 21:20:00|7130.1|7120.1|7127.1|7117.1|7130.1|7120.1|7125.1|7115.1|44
1622669100000|2021-06-02 21:25:00|7127.6|7117.6|7120|7116|7130.2|7123.4|7118.5|7113.1|85
1622669400000|2021-06-02 21:30:00|7120.1|7116.1|7119.3|7109.3|7122.2|7116.3|7112|7107.1|18
1622669700000|2021-06-02 21:35:00|7119.7|7109.7|7119.3|7109.3|7120.2|7114.2|7117.9|7109.3|36
1622670000000|2021-06-02 21:40:00|7119.8|7109.8|7119.8|7109.8|7120.2|7110.2|7119.8|7109.8|2
1622670600000|2021-06-02 21:50:00|7119.2|7109.2|7119.6|7109.6|7119.6|7109.6|7119.2|7109.2|0
1622670900000|2021-06-02 21:55:00|7118.8|7108.8|7117.8|7107.8|7118.8|7108.8|7117.8|7107.8|2
1622678400000|2021-06-03 00:00:00|7120.7|7110.7|7118|7115.2|7121.4|7118.6|7115.1|7108.7|57
1622678700000|2021-06-03 00:05:00|7117.1|7114.3|7123.5|7120.7|7123.5|7120.7|7117.1|7114.3|85
1622679000000|2021-06-03 00:10:00|7123.6|7120.8|7124.9|7122.1|7126.5|7123.7|7123.5|7120.7|62
1622679300000|2021-06-03 00:15:00|7125.4|7122.6|7127.5|7124.7|7128.5|7125.7|7124.5|7121.7|52
1622679600000|2021-06-03 00:20:00|7127.9|7125.1|7132.5|7129.7|7132.5|7129.7|7127.5|7124.7|193
1622679900000|2021-06-03 00:25:00|7131.5|7128.7|7132.5|7129.7|7133.3|7130.5|7129.5|7126.7|116
1622680200000|2021-06-03 00:30:00|7132.8|7130|7131.4|7128.6|7132.8|7130|7130.6|7127.8|48
1622680500000|2021-06-03 00:35:00|7131.1|7128.3|7131.4|7128.6|7132.4|7129.6|7131.1|7128.3|21
1622680800000|2021-06-03 00:40:00|7132.3|7129.5|7129.9|7127.1|7133.4|7130.6|7129.4|7126.6|40
1622681100000|2021-06-03 00:45:00|7129.5|7126.7|7130.4|7127.6|7132.4|7129.6|7125.4|7122.6|196
1622681400000|2021-06-03 00:50:00|7130.8|7128|7133.9|7131.1|7133.9|7131.1|7130|7127.2|124
1622681700000|2021-06-03 00:55:00|7133.5|7130.7|7135.4|7132.6|7136.3|7133.5|7133.4|7130.6|220
1622682000000|2021-06-03 01:00:00|7134.6|7131.8|7152.8|7150|7158.3|7155.5|7134.4|7131.6|1102
1622682300000|2021-06-03 01:05:00|7152.4|7149.6|7156.8|7154|7159.4|7156.6|7152.4|7149.6|180
1622682600000|2021-06-03 01:10:00|7156.9|7154.1|7151.4|7148.6|7156.9|7154.1|7150|7147.2|116
1622682900000|2021-06-03 01:15:00|7151.8|7149|7146.4|7143.6|7153.3|7150.5|7146|7143.2|117
1622683200000|2021-06-03 01:20:00|7146.5|7143.7|7158.7|7155.9|7159.9|7157.1|7146.5|7143.7|286
1622683500000|2021-06-03 01:25:00|7158.8|7156|7172.4|7169.6|7175.4|7172.6|7157.4|7154.1|1005
1622683800000|2021-06-03 01:30:00|7172|7169.2|7164.5|7161.7|7172.4|7169.6|7164.5|7161.7|178
1622684100000|2021-06-03 01:35:00|7164.4|7161.6|7164.4|7161.6|7164.5|7161.7|7162.5|7159.7|224
1622684400000|2021-06-03 01:40:00|7164|7161.2|7168.4|7165.6|7168.4|7165.6|7162.5|7159.7|298
1622684700000|2021-06-03 01:45:00|7168.8|7166|7160.4|7157.6|7171.4|7168.6|7160.4|7157.6|516
1622685000000|2021-06-03 01:50:00|7160|7157.2|7163.4|7160.6|7163.4|7160.6|7157.4|7154.6|147
1622685300000|2021-06-03 01:55:00|7163.8|7161|7172|7169.2|7173.5|7170.7|7163.4|7160.6|143
1622685600000|2021-06-03 02:00:00|7171.5|7168.7|7164.8|7162|7173.8|7171|7163.9|7161.1|75
1622685900000|2021-06-03 02:05:00|7164.9|7162.1|7169.9|7167.1|7171.9|7169.1|7164.5|7161.7|70
1622686200000|2021-06-03 02:10:00|7170.4|7167.6|7171.4|7168.6|7172.9|7170.1|7170.4|7167.6|259
1622686500000|2021-06-03 02:15:00|7171.1|7168.3|7170.4|7167.6|7173.4|7170.6|7170.4|7167.6|104
1622686800000|2021-06-03 02:20:00|7170.5|7167.7|7169.4|7166.6|7171.4|7168.6|7166.5|7163.7|155
1622687100000|2021-06-03 02:25:00|7169.7|7166.9|7173.9|7171.1|7173.9|7171.1|7169.4|7166.6|45
1622687400000|2021-06-03 02:30:00|7173.5|7170.7|7174.8|7172|7176.5|7173.7|7172.5|7169.7|260
1622687700000|2021-06-03 02:35:00|7174.3|7171.5|7175.3|7172.5|7176|7173.2|7172.3|7169.5|107
1622688000000|2021-06-03 02:40:00|7175|7172.2|7176.3|7173.5|7176.3|7173.5|7172.9|7170.1|139
1622688300000|2021-06-03 02:45:00|7176.4|7173.6|7178.8|7176|7180.3|7177.5|7175.4|7172.6|285
1622688600000|2021-06-03 02:50:00|7179.2|7176.4|7177.8|7175|7179.2|7176.4|7175.3|7172.5|200
1622688900000|2021-06-03 02:55:00|7177.9|7175.1|7186.7|7183.9|7187.3|7184.5|7177.9|7175.1|372
1622689200000|2021-06-03 03:00:00|7186.8|7184|7187.3|7184.5|7188.2|7185.4|7180.3|7177.5|520
1622689500000|2021-06-03 03:05:00|7188.2|7185.4|7189.1|7186.3|7189.3|7186.5|7187.3|7184.5|365
1622689800000|2021-06-03 03:10:00|7188.7|7185.9|7187.1|7184.3|7191.3|7188.5|7187.1|7184.3|237
1622690100000|2021-06-03 03:15:00|7187.2|7184.4|7188.1|7185.3|7189.1|7186.3|7186|7183.2|140
1622690400000|2021-06-03 03:20:00|7188|7185.2|7185.7|7182.9|7189|7186.2|7184.2|7181.4|78
1622690700000|2021-06-03 03:25:00|7185.1|7182.3|7182.2|7179.4|7185.2|7182.4|7180.7|7177.9|106
1622691000000|2021-06-03 03:30:00|7181.6|7178.8|7180.6|7177.8|7182.1|7179.3|7180.2|7177.4|27
1622691300000|2021-06-03 03:35:00|7180.7|7177.9|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|9
1622691600000|2021-06-03 03:40:00|7179.4|7176.6|7177.2|7174.4|7179.4|7176.6|7175.7|7172.9|194
1622691900000|2021-06-03 03:45:00|7178|7175.2|7175.3|7172.5|7178.1|7175.3|7172.4|7169.6|376
1622692200000|2021-06-03 03:50:00|7175.1|7172.3|7172.3|7169.5|7175.1|7172.3|7171.9|7169.1|51
1622692500000|2021-06-03 03:55:00|7171.9|7169.1|7172.3|7169.5|7173.2|7170.4|7171.8|7169|61
1622692800000|2021-06-03 04:00:00|7171.5|7168.7|7168.9|7166.1|7171.7|7168.9|7166.9|7164.1|164
1622693100000|2021-06-03 04:05:00|7168.4|7165.6|7168.8|7166|7170.3|7167.5|7168.3|7165.5|23
1622693400000|2021-06-03 04:10:00|7168.9|7166.1|7171.3|7168.5|7171.7|7168.9|7168.8|7166|89
1622693700000|2021-06-03 04:15:00|7171.2|7168.4|7169.3|7166.5|7171.2|7168.4|7168.9|7166.1|31
1622694000000|2021-06-03 04:20:00|7169.2|7166.4|7171.1|7168.3|7172.3|7169.5|7169.2|7166.4|54
1622694300000|2021-06-03 04:25:00|7170.8|7168|7165.3|7162.5|7171.3|7168.5|7164.5|7161.7|85
1622694600000|2021-06-03 04:30:00|7166.3|7163.5|7168.2|7165.4|7168.9|7166.1|7166.3|7163.5|806
1622694900000|2021-06-03 04:35:00|7169.1|7166.3|7169.4|7166.6|7171.2|7168.4|7169.1|7166.3|299
1622695200000|2021-06-03 04:40:00|7169.2|7166.4|7168.8|7166|7169.7|7166.9|7168.3|7165.5|27
1622695500000|2021-06-03 04:45:00|7168.3|7165.5|7166.8|7164|7168.3|7165.5|7166.2|7163.4|38
1622695800000|2021-06-03 04:50:00|7167.2|7164.4|7169.2|7166.4|7169.6|7166.8|7167.2|7164.4|32
1622696100000|2021-06-03 04:55:00|7169.1|7166.3|7168.2|7165.4|7170.2|7167.4|7168.2|7165.4|20
1622696400000|2021-06-03 05:00:00|7167.4|7164.6|7168.2|7165.4|7168.7|7165.9|7167.2|7164.4|15
1622696700000|2021-06-03 05:05:00|7167.8|7165|7168.6|7165.8|7172.2|7169.4|7167.2|7164.4|87
1622697000000|2021-06-03 05:10:00|7168.7|7165.9|7173.2|7170.4|7174.2|7171.4|7168.2|7165.4|53
1622697300000|2021-06-03 05:15:00|7172.2|7169.4|7177|7174.2|7177.9|7175.1|7171.2|7168.4|566
1622697600000|2021-06-03 05:20:00|7176.9|7174.1|7177.5|7174.7|7178.5|7175.7|7176|7173.2|38
1622697900000|2021-06-03 05:25:00|7177.6|7174.8|7176.9|7174.1|7177.6|7174.8|7176|7173.2|34
1622698200000|2021-06-03 05:30:00|7177|7174.2|7182.5|7179.7|7186|7183.2|7176|7173.2|425
1622698500000|2021-06-03 05:35:00|7182|7179.2|7172.1|7169.3|7184|7181.2|7170.1|7167.3|267
1622698800000|2021-06-03 05:40:00|7172.5|7169.7|7176.6|7173.8|7179.1|7176.3|7171.6|7168.8|159
1622699100000|2021-06-03 05:45:00|7176.1|7173.3|7180|7177.2|7180.4|7177.6|7176|7173.2|50
1622699400000|2021-06-03 05:50:00|7179.6|7176.8|7178.1|7175.3|7180|7177.2|7178.1|7175.3|49
1622699700000|2021-06-03 05:55:00|7179.1|7176.3|7178.6|7175.8|7181.1|7178.3|7175.2|7172.4|170
1622700000000|2021-06-03 06:00:00|7178.2|7175.4|7174|7171.2|7180.2|7177.4|7174|7171.2|372
1622700300000|2021-06-03 06:05:00|7173.6|7170.8|7175.7|7172.9|7178|7175.2|7173.6|7170.8|190
1622700600000|2021-06-03 06:10:00|7175.6|7172.8|7179.1|7176.3|7180.1|7177.3|7175.1|7172.3|144
1622700900000|2021-06-03 06:15:00|7178.7|7175.9|7168.4|7165.6|7179.1|7176.3|7165.1|7161.7|744
1622701200000|2021-06-03 06:20:00|7167.9|7165.1|7168.9|7166.1|7172|7169.2|7167.9|7165.1|105
1622701500000|2021-06-03 06:25:00|7168.5|7165.7|7169.4|7166.6|7172.9|7170.1|7166|7163.2|289
1622701800000|2021-06-03 06:30:00|7169.5|7166.7|7167.5|7164.7|7170.9|7168.1|7166.5|7163.6|281
1622702100000|2021-06-03 06:35:00|7167.4|7164.6|7163.5|7160.7|7167.9|7165.1|7161|7158.2|268
1622702400000|2021-06-03 06:40:00|7163.9|7161.1|7160.9|7158.1|7165.9|7163.1|7160.9|7158.1|115
1622702700000|2021-06-03 06:45:00|7160|7157.2|7162.8|7160|7163|7160.2|7159.5|7156.7|117
1622703000000|2021-06-03 06:50:00|7163.2|7160.4|7163|7160.2|7166.5|7163.7|7162|7159.2|487
1622703300000|2021-06-03 06:55:00|7164.4|7161.6|7168.3|7165.5|7169.9|7167.1|7162|7159.2|1300
1622703600000|2021-06-03 07:00:00|7168.9|7166.1|7161.5|7158.7|7168.9|7166.1|7158|7155.2|449
1622703900000|2021-06-03 07:05:00|7161.4|7158.6|7157.8|7155|7162.9|7160.1|7156.9|7154.1|449
1622704200000|2021-06-03 07:10:00|7157.9|7155.1|7154.5|7151.7|7160.4|7157.6|7153|7150.2|448
1622704500000|2021-06-03 07:15:00|7154.9|7152.1|7150.1|7147.3|7158.8|7156|7149.7|7146.9|936
1622704800000|2021-06-03 07:20:00|7149.7|7146.9|7148.9|7146.1|7155.1|7152.3|7144.6|7141.8|1182
1622705100000|2021-06-03 07:25:00|7149|7146.2|7151.1|7148.3|7155|7152.2|7148.2|7145.4|450
1622705400000|2021-06-03 07:30:00|7151.2|7148.4|7148.7|7145.9|7151.2|7148.4|7144.1|7141.3|420
1622705700000|2021-06-03 07:35:00|7149.1|7146.3|7161|7158.2|7162.1|7159.3|7149.1|7146.3|684
1622706000000|2021-06-03 07:40:00|7161.1|7158.3|7161.1|7158.3|7166|7163.2|7158.2|7155.4|564
1622706300000|2021-06-03 07:45:00|7161|7158.2|7152|7149.2|7161.1|7158.3|7148.7|7145.9|403
1622706600000|2021-06-03 07:50:00|7152.1|7149.3|7155.7|7152.9|7156.2|7153.4|7145.7|7142.9|420
1622706900000|2021-06-03 07:55:00|7155.3|7152.5|7149.6|7146.8|7157.1|7154.3|7148|7145.2|411
1622707200000|2021-06-03 08:00:00|7150.2|7147.4|7144.2|7141.4|7151|7148.2|7143.2|7140.4|1801
1622707500000|2021-06-03 08:05:00|7144.8|7142|7137.2|7134.4|7147.7|7144.9|7135.6|7132.8|894
1622707800000|2021-06-03 08:10:00|7137.3|7134.5|7146.5|7143.7|7147.2|7144.4|7137.3|7134.5|570
1622708100000|2021-06-03 08:15:00|7146.6|7143.8|7147.8|7145|7148.9|7146.1|7143.1|7140.3|655
1622708400000|2021-06-03 08:20:00|7147.9|7145.1|7146.4|7143.6|7153.7|7150.9|7145.1|7142.3|2514
1622708700000|2021-06-03 08:25:00|7146.1|7143.3|7154.3|7151.5|7157.8|7155|7141.9|7139.1|3633
1622709000000|2021-06-03 08:30:00|7154.7|7151.9|7168.7|7165.9|7171.6|7168.8|7153.6|7150.8|4219
1622709300000|2021-06-03 08:35:00|7168.2|7165.4|7150|7147.2|7168.2|7165.4|7148.5|7145.7|2077
1622709600000|2021-06-03 08:40:00|7149.9|7147.1|7146.5|7143.7|7152|7149.2|7146.4|7143.6|793
1622709900000|2021-06-03 08:45:00|7146.2|7143.4|7140.3|7137.5|7147|7144.2|7131.3|7128.5|1530
1622710200000|2021-06-03 08:50:00|7139.8|7137|7143.6|7140.8|7146.3|7143.5|7133.3|7130.5|920
1622710500000|2021-06-03 08:55:00|7144|7141.2|7130.3|7127.5|7145.3|7142.5|7130.3|7127.5|923
1622710800000|2021-06-03 09:00:00|7130.1|7127.3|7129.6|7126.8|7135.3|7132.5|7126.4|7123.6|832
1622711100000|2021-06-03 09:05:00|7129.2|7126.4|7128.4|7125.6|7133.9|7131.1|7127.6|7124.8|887
1622711400000|2021-06-03 09:10:00|7127.2|7124.4|7134.2|7131.4|7135.1|7132.3|7123.4|7120.6|1686
1622711700000|2021-06-03 09:15:00|7134.1|7131.3|7107.3|7104.5|7134.1|7131.3|7107.3|7104.5|2318
1622712000000|2021-06-03 09:20:00|7108.1|7105.3|7117.6|7114.8|7118|7115.2|7107.3|7104.5|619
1622712300000|2021-06-03 09:25:00|7118.2|7115.4|7124.5|7121.7|7126.1|7123.3|7117.2|7114.4|1162
1622712600000|2021-06-03 09:30:00|7124.6|7121.8|7132.9|7130.1|7136.5|7133.7|7122.5|7119.7|1047
1622712900000|2021-06-03 09:35:00|7132.5|7129.7|7135.9|7133.1|7137.8|7135|7129.8|7127|765
1622713200000|2021-06-03 09:40:00|7135.1|7132.3|7140.9|7138.1|7141.8|7139|7133|7130.2|426
1622713500000|2021-06-03 09:45:00|7140|7137.2|7136.3|7133.5|7149.8|7147|7135.9|7133.1|1084
1622713800000|2021-06-03 09:50:00|7136.4|7133.6|7134.9|7132.1|7141.8|7139|7133.9|7131.1|1156
1622714100000|2021-06-03 09:55:00|7135|7132.2|7140.5|7137.7|7140.9|7138.1|7134|7131.2|335
1622714400000|2021-06-03 10:00:00|7140.4|7137.6|7138|7135.2|7140.9|7138.1|7136.1|7133.3|370
1622714700000|2021-06-03 10:05:00|7137.5|7134.7|7115.5|7112.7|7138|7135.2|7111.6|7108.8|2121
1622715000000|2021-06-03 10:10:00|7115.1|7112.3|7115.2|7112.4|7118|7115.2|7112|7109.2|856
1622715300000|2021-06-03 10:15:00|7115|7112.2|7126.5|7123.7|7126.8|7124|7111.1|7108.3|642
1622715600000|2021-06-03 10:20:00|7126.3|7123.5|7122.6|7119.8|7127|7124.2|7120.1|7117.3|1395
1622715900000|2021-06-03 10:25:00|7122.5|7119.7|7117.8|7115|7123.7|7120.9|7115.3|7112.5|659
1622716200000|2021-06-03 10:30:00|7118|7115.2|7113.8|7111|7120.9|7118.1|7112.8|7110|499
1622716500000|2021-06-03 10:35:00|7113.9|7111.1|7116.9|7114.1|7121.8|7119|7113.4|7110.6|310
1622716800000|2021-06-03 10:40:00|7116.3|7113.5|7115.3|7112.5|7119.3|7116.5|7114.8|7112|99
1622717100000|2021-06-03 10:45:00|7115.9|7113.1|7116.8|7114|7120.8|7118|7113.9|7111.1|418
1622717400000|2021-06-03 10:50:00|7116.9|7114.1|7118.3|7115.5|7120.2|7117.4|7114.9|7112.1|400
1622717700000|2021-06-03 10:55:00|7118.9|7116.1|7106.9|7104.1|7119.8|7117|7104.8|7102|872
1622718000000|2021-06-03 11:00:00|7107.3|7104.5|7110.8|7108|7113.9|7111.1|7105.5|7102.7|341
1622718300000|2021-06-03 11:05:00|7110.9|7108.1|7122.8|7120|7122.8|7120|7110.9|7108.1|227
1622718600000|2021-06-03 11:10:00|7122.9|7120.1|7126.8|7124|7127.8|7125|7122.3|7119.5|377
1622718900000|2021-06-03 11:15:00|7125.9|7123.1|7123.9|7121.1|7127.3|7124.5|7121.5|7118.7|328
1622719200000|2021-06-03 11:20:00|7123|7120.2|7127.7|7124.9|7128.7|7125.9|7121.2|7118.4|620
1622719500000|2021-06-03 11:25:00|7127.3|7124.5|7125.7|7122.9|7130.6|7127.8|7123.9|7121.1|905
1622719800000|2021-06-03 11:30:00|7125.8|7123|7117.5|7114.7|7125.8|7123|7114.8|7112|846
1622720100000|2021-06-03 11:35:00|7116.9|7114.1|7118|7115.2|7124.8|7122|7115.9|7113.1|305
1622720400000|2021-06-03 11:40:00|7119.2|7116.4|7118.3|7115.5|7120.4|7117.6|7115.9|7113.1|219
1622720700000|2021-06-03 11:45:00|7117.9|7115.1|7115.9|7113.1|7118.3|7115.5|7111|7108.2|350
1622721000000|2021-06-03 11:50:00|7115.3|7112.5|7121.3|7118.5|7121.8|7119|7114.9|7112.1|336
1622721300000|2021-06-03 11:55:00|7120.9|7118.1|7118.9|7116.1|7121.8|7119|7117.8|7115|329
1622721600000|2021-06-03 12:00:00|7118.8|7116|7113|7110.2|7121.3|7118.5|7110|7107.2|1196
1622721900000|2021-06-03 12:05:00|7112.9|7110.1|7118|7115.2|7118|7115.2|7110.6|7107.8|1374
1622722200000|2021-06-03 12:10:00|7117.9|7115.1|7119.5|7116.7|7121.3|7118.5|7114.9|7112.1|416
1622722500000|2021-06-03 12:15:00|7119.9|7117.1|7123.4|7120.6|7129.7|7126.9|7119|7116.2|601
1622722800000|2021-06-03 12:20:00|7123|7120.2|7125.9|7123.1|7127.2|7124.4|7123|7120.2|1088
1622723100000|2021-06-03 12:25:00|7125.7|7122.9|7138.6|7135.8|7138.6|7135.8|7120.9|7118.1|1841
1622723400000|2021-06-03 12:30:00|7138.2|7135.4|7137.5|7134.7|7142.5|7139.7|7133.6|7130.8|723
1622723700000|2021-06-03 12:35:00|7137|7134.2|7142.5|7139.7|7143.5|7140.7|7135.5|7132.7|504
1622724000000|2021-06-03 12:40:00|7142.1|7139.3|7142.9|7140.1|7148.3|7145.5|7141.1|7138.3|1077
1622724300000|2021-06-03 12:45:00|7143.3|7140.5|7139.4|7136.6|7148.3|7145.5|7135.9|7133.1|589
1622724600000|2021-06-03 12:50:00|7140.3|7137.5|7143.6|7140.8|7152.4|7149.6|7138.5|7135.7|630
1622724900000|2021-06-03 12:55:00|7143.5|7140.7|7137.5|7134.7|7144.4|7141.6|7135.9|7133.1|569
1622725200000|2021-06-03 13:00:00|7137.1|7134.3|7122.1|7119.3|7137.1|7134.3|7118.4|7115.6|2555
1622725500000|2021-06-03 13:05:00|7122.2|7119.4|7134.2|7131.4|7138.9|7136.1|7121|7118.2|1672
1622725800000|2021-06-03 13:10:00|7134.4|7131.6|7142.4|7139.6|7143.2|7140.4|7131.9|7129.1|837
1622726100000|2021-06-03 13:15:00|7142.2|7139.4|7143.2|7140.4|7146.2|7143.4|7137.4|7134.6|971
1622726400000|2021-06-03 13:20:00|7142.9|7140.1|7151.2|7148.4|7152.7|7149.9|7140.9|7138.1|1083
1622726700000|2021-06-03 13:25:00|7151.6|7148.8|7155.2|7152.4|7157.1|7154.3|7146|7143.2|1574
1622727000000|2021-06-03 13:30:00|7155.1|7152.3|7158.1|7155.3|7160|7157.2|7145.1|7142.3|2323
1622727300000|2021-06-03 13:35:00|7158|7155.2|7146.5|7143.7|7160.1|7157.3|7142.1|7139.3|1936
1622727600000|2021-06-03 13:40:00|7146.6|7143.8|7124.3|7121.5|7151.1|7148.3|7123.3|7120.5|1916
1622727900000|2021-06-03 13:45:00|7123.3|7120.5|7130.1|7127.3|7135.4|7132.6|7121.3|7118.5|1445
1622728200000|2021-06-03 13:50:00|7131|7128.2|7119.8|7117|7133.6|7130.8|7117.2|7114.4|1311
1622728500000|2021-06-03 13:55:00|7120.2|7117.4|7130.1|7127.3|7132.7|7129.9|7119.3|7116.5|2291
1622728800000|2021-06-03 14:00:00|7129.3|7126.5|7132|7129.2|7137|7134.2|7125.7|7122.9|1161
1622729100000|2021-06-03 14:05:00|7132.1|7129.3|7148.6|7145.8|7153.1|7150.3|7130.8|7128|1424
1622729400000|2021-06-03 14:10:00|7148.7|7145.9|7147.6|7144.8|7153|7150.2|7143.2|7140.4|804
1622729700000|2021-06-03 14:15:00|7148|7145.2|7141.6|7138.8|7150.1|7147.3|7136.2|7133.3|1643
1622730000000|2021-06-03 14:20:00|7141.3|7138.5|7148.7|7145.9|7150.6|7147.8|7140.1|7137.3|476
1622730300000|2021-06-03 14:25:00|7148.3|7145.5|7132.3|7129.5|7148.8|7146|7132.3|7129.5|748
1622730600000|2021-06-03 14:30:00|7132.7|7129.9|7130.6|7127.8|7143.1|7140.3|7129.9|7127.1|1372
1622730900000|2021-06-03 14:35:00|7131.1|7128.3|7134.4|7131.6|7141.1|7138.3|7129.1|7126.3|956
1622731200000|2021-06-03 14:40:00|7134|7131.2|7132.3|7129.5|7135.7|7132.9|7124.7|7121.9|2245
1622731500000|2021-06-03 14:45:00|7132.7|7129.9|7141|7138.2|7146.2|7143.4|7131.2|7128.4|788
1622731800000|2021-06-03 14:50:00|7140.9|7138.1|7141|7138.2|7147.9|7145.1|7138|7134.6|1147
1622732100000|2021-06-03 14:55:00|7140.9|7138.1|7141|7138.2|7141.4|7138.6|7134.9|7132.1|952
1622732400000|2021-06-03 15:00:00|7138.6|7134.6|7139.3|7136.5|7155.7|7152.9|7131|7128.2|4383
1622732700000|2021-06-03 15:05:00|7139.8|7137|7137.4|7134.6|7141.7|7138.9|7119.5|7114|2751
1622733000000|2021-06-03 15:10:00|7137.8|7135|7122|7119.2|7140.4|7137.6|7121.1|7118.3|1160
1622733300000|2021-06-03 15:15:00|7122.5|7119.7|7119|7116.2|7129|7126.2|7116.1|7113.3|1183
1622733600000|2021-06-03 15:20:00|7119.1|7116.3|7116.7|7113.9|7122.1|7119.3|7106.6|7103.8|2239
1622733900000|2021-06-03 15:25:00|7117.1|7114.3|7068.7|7065.9|7118.1|7115.3|7058.4|7055.6|8619
1622734200000|2021-06-03 15:30:00|7068.6|7065.8|7064|7061.2|7080|7077.2|7062.2|7059.4|5827
1622734500000|2021-06-03 15:35:00|7063.8|7061|7084.7|7081.9|7084.7|7081.9|7057.6|7054.8|3242
1622734800000|2021-06-03 15:40:00|7084.5|7081.7|7087.8|7085|7096.2|7093.4|7082.7|7079.9|2596
1622735100000|2021-06-03 15:45:00|7087.2|7084.4|7083.6|7080.8|7091.3|7088.5|7079|7076.2|2160
1622735400000|2021-06-03 15:50:00|7083.5|7080.7|7091.4|7088.6|7095.3|7092.5|7083.3|7080.5|1454
1622735700000|2021-06-03 15:55:00|7091.1|7088.3|7096.9|7094.1|7100.4|7097.6|7090.1|7087.3|798
1622736000000|2021-06-03 16:00:00|7097.4|7094.6|7103.4|7100.6|7105.3|7102.5|7096.1|7093.3|923
1622736300000|2021-06-03 16:05:00|7103.1|7100.3|7105.4|7102.6|7107.3|7104.5|7099.4|7096.6|997
1622736600000|2021-06-03 16:10:00|7105.8|7103|7106.4|7103.6|7109.4|7106.6|7104.4|7101.6|713
1622736900000|2021-06-03 16:15:00|7106|7103.2|7109.4|7106.6|7111.4|7108.6|7104.5|7101.7|701
1622737200000|2021-06-03 16:20:00|7109.8|7107|7106.4|7103.6|7111.4|7108.6|7104.5|7101.7|350
1622737500000|2021-06-03 16:25:00|7106.3|7103.5|7104.8|7102|7108.3|7105.5|7098.9|7096.1|1686
1622737800000|2021-06-03 16:30:00|7104.9|7102.1|7100.4|7097.6|7106.8|7104|7097.4|7094.6|497
1622738100000|2021-06-03 16:35:00|7100.3|7097.5|7101.2|7098.4|7107.2|7104.4|7096.5|7093.7|1343
1622738400000|2021-06-03 16:40:00|7101.3|7098.5|7099.9|7097.1|7108.8|7105.5|7098.5|7095.7|1922
1622738700000|2021-06-03 16:45:00|7099.5|7096.7|7092.4|7089.6|7101.4|7098.6|7090.5|7087.7|553
1622739000000|2021-06-03 16:50:00|7092.5|7089.7|7105.9|7103.1|7106.3|7103.5|7090|7087.2|626
1622739300000|2021-06-03 16:55:00|7105.4|7102.6|7110|7107.2|7110.4|7107.6|7103.4|7100.6|622
1622739600000|2021-06-03 17:00:00|7110.4|7107.6|7121.9|7119.1|7121.9|7119.1|7106.5|7103.7|1156
1622739900000|2021-06-03 17:05:00|7121.5|7118.7|7110.5|7107.7|7123.7|7120.9|7106.5|7103.7|982
1622740200000|2021-06-03 17:10:00|7110.9|7108.1|7108.5|7105.7|7116.3|7113.5|7108.5|7105.7|677
1622740500000|2021-06-03 17:15:00|7108.4|7105.6|7111.4|7108.6|7114.3|7111.5|7107.4|7104.6|949
1622740800000|2021-06-03 17:20:00|7110.3|7107.5|7108|7105.2|7111.4|7108.6|7102.5|7099.7|585
1622741100000|2021-06-03 17:25:00|7107.9|7105.1|7100.9|7098.1|7108.3|7105.5|7100.5|7097.7|371
1622741400000|2021-06-03 17:30:00|7101|7098.2|7100.7|7097.9|7102.3|7099.5|7094.9|7092.1|1309
1622741700000|2021-06-03 17:35:00|7100.9|7098.1|7093.4|7090.6|7100.9|7098.1|7087.4|7084.6|1121
1622742000000|2021-06-03 17:40:00|7093.2|7090.4|7105.7|7102.9|7106.1|7103.3|7091.4|7088.6|949
1622742300000|2021-06-03 17:45:00|7105.4|7102.6|7108.9|7106.1|7110.4|7107.6|7103.4|7100.6|439
1622742600000|2021-06-03 17:50:00|7108.5|7105.7|7104.8|7102|7109|7106.2|7103.3|7100.5|524
1622742900000|2021-06-03 17:55:00|7104.3|7101.5|7112.5|7109.7|7113.3|7110.5|7104.3|7101.5|866
1622743200000|2021-06-03 18:00:00|7112.3|7109.5|7110.6|7107.8|7116.2|7113.4|7107.7|7104.9|1728
1622743500000|2021-06-03 18:05:00|7111|7108.2|7112.7|7109.9|7117.1|7114.3|7108.6|7105.8|1758
1622743800000|2021-06-03 18:10:00|7112.6|7109.8|7119.1|7116.3|7121.2|7118.4|7112.2|7109.4|1496
1622744100000|2021-06-03 18:15:00|7118.7|7115.9|7121|7118.2|7121|7118.2|7111.8|7109|1135
1622744400000|2021-06-03 18:20:00|7121.2|7118.4|7114.3|7111.5|7124|7121.2|7112.2|7109.4|1363
1622744700000|2021-06-03 18:25:00|7113.9|7111.1|7121|7118.2|7125.7|7122.9|7113.9|7111.1|6987
1622745000000|2021-06-03 18:30:00|7120.5|7117.7|7117.5|7114.7|7121|7118.2|7109.2|7106.4|2398
1622745300000|2021-06-03 18:35:00|7117.8|7115|7112.8|7110|7119.1|7116.3|7112.5|7109.7|419
1622745600000|2021-06-03 18:40:00|7112.7|7109.9|7105.8|7103|7112.8|7110|7105.8|7103|829
1622745900000|2021-06-03 18:45:00|7105.4|7102.6|7112.4|7109.6|7113.2|7110.4|7105.4|7102.6|151
1622746200000|2021-06-03 18:50:00|7112.8|7110|7112.2|7109.4|7114.3|7111.5|7109.9|7107.1|227
1622746500000|2021-06-03 18:55:00|7111.8|7109|7115.4|7112.6|7115.8|7113|7110.8|7108|172
1622746800000|2021-06-03 19:00:00|7115.3|7112.5|7114.4|7111.6|7115.8|7113|7112.8|7110|149
1622747100000|2021-06-03 19:05:00|7114.8|7112|7119.3|7116.5|7119.7|7116.9|7114.8|7112|52
1622747400000|2021-06-03 19:10:00|7119.2|7116.4|7120.4|7117.6|7122.7|7119.9|7119.2|7116.4|94
1622747700000|2021-06-03 19:15:00|7120.8|7118|7121.8|7119|7122.8|7120|7120.4|7117.6|35
1622748000000|2021-06-03 19:20:00|7121.3|7118.5|7121|7118.2|7122.2|7119.4|7120.7|7117.9|143
1622748300000|2021-06-03 19:25:00|7120.9|7118.1|7120.9|7118.1|7122.8|7120|7119.8|7117|137
1622748600000|2021-06-03 19:30:00|7121|7118.2|7122|7119.2|7123|7120.2|7119|7116.2|172
1622748900000|2021-06-03 19:35:00|7121.9|7119.1|7126|7123.2|7128.5|7125.7|7121|7118.2|193
1622749200000|2021-06-03 19:40:00|7126.6|7123.8|7125|7122.2|7127|7124.2|7125|7122.2|52
1622749500000|2021-06-03 19:45:00|7124.5|7121.7|7124.4|7121.6|7126|7123.2|7124|7121.2|23
1622749800000|2021-06-03 19:50:00|7124|7121.2|7126.9|7124.1|7126.9|7124.1|7123|7120.2|105
1622750100000|2021-06-03 19:55:00|7126.1|7123.3|7128.6|7125.8|7131|7128.2|7124.6|7121.8|301
1622750400000|2021-06-03 20:00:00|7129|7126.2|7127|7124.2|7129|7126.2|7126|7123.2|67
1622750700000|2021-06-03 20:05:00|7127.8|7125|7127|7124.2|7128|7125.2|7127|7124.2|51
1622751000000|2021-06-03 20:10:00|7127.4|7124.6|7127|7124.2|7128|7125.2|7126.4|7123.6|118
1622751300000|2021-06-03 20:15:00|7126.9|7124.1|7126.4|7123.6|7127|7124.2|7124.9|7122.1|38
1622751600000|2021-06-03 20:20:00|7126.7|7123.9|7127|7124.2|7127.4|7124.6|7126|7123.2|13
1622751900000|2021-06-03 20:25:00|7127.9|7125.1|7132.5|7129.7|7132.9|7130.1|7126.5|7123.7|451
1622752200000|2021-06-03 20:30:00|7132.4|7129.6|7128|7125.2|7132.9|7130.1|7127.6|7124.8|239
1622752500000|2021-06-03 20:35:00|7127.6|7124.8|7130|7127.2|7130|7127.2|7127|7124.2|55
1622752800000|2021-06-03 20:40:00|7129.5|7126.7|7131|7128.2|7131|7128.2|7129|7126.2|46
1622753100000|2021-06-03 20:45:00|7130.7|7127.9|7130|7127.2|7130.7|7127.9|7127|7124.2|93
1622753400000|2021-06-03 20:50:00|7130.5|7127.7|7131.5|7128.7|7133.8|7131|7129|7126.2|119
1622753700000|2021-06-03 20:55:00|7132|7129.2|7131.3|7128.5|7134|7131.2|7130.8|7128|60
1622754000000|2021-06-03 21:00:00|7132.3|7128.3|7138|7128|7138|7132.4|7130.9|7125.7|16
1622754300000|2021-06-03 21:05:00|7138.4|7128.4|7125|7115|7138.9|7130.8|7118.9|7113|43
1622754600000|2021-06-03 21:10:00|7125.4|7115.4|7126.5|7116.5|7130|7124.4|7121.4|7114|8
1622754900000|2021-06-03 21:15:00|7126.9|7116.9|7127.5|7117.5|7130|7124.8|7122.5|7115|2
1622755200000|2021-06-03 21:20:00|7127|7117|7127|7117|7127.5|7119|7122.5|7116|0
1622755500000|2021-06-03 21:25:00|7127.4|7117.4|7129|7119|7129|7120.5|7124.5|7117.4|0
1622755800000|2021-06-03 21:30:00|7128|7118|7129|7119|7129.5|7119.5|7128|7118|0
1622756100000|2021-06-03 21:35:00|7128.6|7118.6|7131.5|7121.5|7133|7124.5|7127.5|7117.5|0
1622756400000|2021-06-03 21:40:00|7131|7121|7131|7121|7133.5|7123.5|7129|7119|0
1622756700000|2021-06-03 21:45:00|7132|7122|7130.5|7120.5|7133|7123|7130.5|7120.5|0
1622757000000|2021-06-03 21:50:00|7131|7128.2|7131.5|7128.7|7132.5|7128.7|7131|7128.2|8
1622757300000|2021-06-03 21:55:00|7132.5|7128.5|7132.5|7128.5|7132.5|7128.7|7131.4|7128.5|13
1622764800000|2021-06-04 00:00:00|7117.3|7114.5|7115.8|7113|7118.4|7115.6|7111.8|7109|145
1622765100000|2021-06-04 00:05:00|7116.5|7113.7|7110.3|7107.5|7121.3|7118.5|7109.3|7106.5|86
1622765400000|2021-06-04 00:10:00|7109.9|7107.1|7105.3|7102.5|7110.8|7108|7105.3|7102.5|57
1622765700000|2021-06-04 00:15:00|7104.8|7102|7096.4|7093.6|7104.8|7102|7095.8|7093|184
1622766000000|2021-06-04 00:20:00|7095.8|7093|7090.3|7087.5|7097.3|7094.5|7087.8|7085|279
1622766300000|2021-06-04 00:25:00|7090.6|7087.8|7093.3|7090.5|7094.8|7092|7090.6|7087.8|44
1622766600000|2021-06-04 00:30:00|7093.6|7090.8|7091.3|7088.5|7093.8|7091|7087.3|7084.5|86
1622766900000|2021-06-04 00:35:00|7091.6|7088.8|7095.8|7093|7096.1|7093.3|7090.3|7087.5|30
1622767200000|2021-06-04 00:40:00|7095|7092.2|7094.8|7092|7097.8|7095|7094.1|7091.3|18
1622767500000|2021-06-04 00:45:00|7095.1|7092.3|7099.1|7096.3|7099.1|7096.3|7094.8|7092|45
1622767800000|2021-06-04 00:50:00|7098.2|7095.4|7097.1|7094.3|7101.6|7098.8|7096.2|7093.4|29
1622768100000|2021-06-04 00:55:00|7097.7|7094.9|7093.2|7090.4|7098.2|7095.4|7092.2|7089.4|34
1622768400000|2021-06-04 01:00:00|7093.1|7090.3|7087.7|7084.9|7096.1|7093.3|7083.7|7080.9|368
1622768700000|2021-06-04 01:05:00|7087.4|7084.6|7084.1|7081.3|7087.6|7084.8|7081.2|7078.4|136
1622769000000|2021-06-04 01:10:00|7084.5|7081.7|7086.2|7083.4|7095|7090.9|7082.1|7079.3|366
1622769300000|2021-06-04 01:15:00|7085.7|7082.9|7080.3|7077.5|7088.2|7085.4|7079.7|7076.9|177
1622769600000|2021-06-04 01:20:00|7080.2|7077.4|7080.7|7077.9|7084.7|7081.9|7079.2|7076.4|222
1622769900000|2021-06-04 01:25:00|7079.7|7076.9|7079.3|7076.5|7082.2|7079.4|7076.7|7073.9|120
1622770200000|2021-06-04 01:30:00|7078.7|7075.9|7082.7|7079.9|7083.2|7080.4|7076.8|7074|84
1622770500000|2021-06-04 01:35:00|7082.6|7079.8|7084.2|7081.4|7084.7|7081.9|7081.3|7078.5|72
1622770800000|2021-06-04 01:40:00|7083.7|7080.9|7090.2|7087.4|7092.6|7089.8|7083.7|7080.9|112
1622771100000|2021-06-04 01:45:00|7090.1|7087.3|7085.2|7082.4|7093.7|7090.9|7085.2|7082.4|189
1622771400000|2021-06-04 01:50:00|7085.3|7082.5|7078.7|7075.9|7085.3|7082.5|7073.8|7071|314
1622771700000|2021-06-04 01:55:00|7079.2|7076.4|7079.3|7076.5|7085.2|7082.4|7079.2|7076.4|106
1622772000000|2021-06-04 02:00:00|7078.7|7075.9|7077.7|7074.9|7082.2|7079.4|7077.3|7074.5|172
1622772300000|2021-06-04 02:05:00|7077.3|7074.5|7076.4|7073.6|7077.7|7074.9|7073|7070.2|249
1622772600000|2021-06-04 02:10:00|7076.3|7073.5|7067.4|7064.6|7078.9|7076.1|7067.4|7064.6|566
1622772900000|2021-06-04 02:15:00|7067.9|7065.1|7071.9|7069.1|7074.8|7072|7066.9|7064.1|111
1622773200000|2021-06-04 02:20:00|7072.3|7069.5|7078.9|7076.1|7083.8|7081|7071.9|7069.1|83
1622773500000|2021-06-04 02:25:00|7078.5|7075.7|7077.9|7075.1|7079.3|7076.5|7076.9|7074.1|57
1622773800000|2021-06-04 02:30:00|7077.8|7075|7083.5|7080.7|7083.9|7081.1|7075.9|7073.1|116
1622774100000|2021-06-04 02:35:00|7083.4|7080.6|7078.9|7076.1|7085|7082.2|7077.5|7074.7|150
1622774400000|2021-06-04 02:40:00|7079|7076.2|7081.9|7079.1|7083.9|7081.1|7077.4|7074.6|58
1622774700000|2021-06-04 02:45:00|7082.3|7079.5|7085.3|7082.5|7085.3|7082.5|7081.9|7079.1|28
1622775000000|2021-06-04 02:50:00|7085.8|7083|7087.3|7084.5|7090.9|7088.1|7085.4|7082.6|76
1622775300000|2021-06-04 02:55:00|7087.4|7084.6|7088.5|7085.7|7088.9|7086.1|7086|7083.2|22
1622775600000|2021-06-04 03:00:00|7088.9|7086.1|7096.4|7093.6|7096.9|7094.1|7088.9|7086.1|141
1622775900000|2021-06-04 03:05:00|7095.9|7093.1|7104.9|7102.1|7107.8|7105|7095.9|7093.1|309
1622776200000|2021-06-04 03:10:00|7106.9|7104.1|7104.4|7101.6|7106.9|7104.1|7102.9|7100.1|25
1622776500000|2021-06-04 03:15:00|7104.7|7101.9|7106.9|7104.1|7109.2|7106.4|7104.7|7101.9|159
1622776800000|2021-06-04 03:20:00|7107.2|7104.4|7112.6|7109.8|7113.2|7110.4|7107.2|7104.4|127
1622777100000|2021-06-04 03:25:00|7112.7|7109.9|7113.2|7110.4|7115.6|7112.8|7111.1|7108.3|82
1622777400000|2021-06-04 03:30:00|7112.9|7110.1|7113.6|7110.8|7116.1|7113.3|7109.7|7106.9|147
1622777700000|2021-06-04 03:35:00|7113.7|7110.9|7113.2|7110.4|7114.6|7111.8|7111.7|7108.9|26
1622778000000|2021-06-04 03:40:00|7114.6|7111.8|7113.2|7110.4|7119.5|7116.7|7112.1|7109.3|147
1622778300000|2021-06-04 03:45:00|7113.1|7110.3|7113.6|7110.8|7114|7111.2|7113.1|7110.3|9
1622778600000|2021-06-04 03:50:00|7113.7|7110.9|7116.6|7113.8|7116.6|7113.8|7113.7|7110.9|21
1622778900000|2021-06-04 03:55:00|7116.5|7113.7|7111.7|7108.9|7116.5|7113.7|7111.7|7108.9|47
1622779200000|2021-06-04 04:00:00|7112.1|7109.3|7114.1|7111.3|7115|7112.2|7111.7|7108.9|129
1622779500000|2021-06-04 04:05:00|7114.6|7111.8|7113.1|7110.3|7114.6|7111.8|7109.7|7106.9|65
1622779800000|2021-06-04 04:10:00|7112.6|7109.8|7114.1|7111.3|7115.2|7112.4|7112.2|7109.4|16
1622780100000|2021-06-04 04:15:00|7114.2|7111.4|7110.1|7107.3|7114.7|7111.9|7108.7|7105.9|43
1622780400000|2021-06-04 04:20:00|7110.2|7107.4|7110.1|7107.3|7110.2|7107.4|7108.8|7106|18
1622780700000|2021-06-04 04:25:00|7110.2|7107.4|7108.6|7105.8|7110.6|7107.8|7106.7|7103.9|24
1622781000000|2021-06-04 04:30:00|7108.2|7105.4|7110.6|7107.8|7113.6|7110.8|7107.7|7104.9|41
1622781300000|2021-06-04 04:35:00|7110.7|7107.9|7112.2|7109.4|7114|7111.2|7109.7|7106.9|15
1622781600000|2021-06-04 04:40:00|7111.5|7108.7|7109.9|7107.1|7111.5|7108.7|7109.2|7106.4|23
1622781900000|2021-06-04 04:45:00|7110.2|7107.4|7110|7107.2|7110.5|7107.7|7108|7105.2|26
1622782200000|2021-06-04 04:50:00|7109.5|7106.7|7111.2|7108.4|7111.2|7108.4|7108.5|7105.7|13
1622782500000|2021-06-04 04:55:00|7111|7108.2|7111.2|7108.4|7113|7110.2|7109.5|7106.7|21
1622782800000|2021-06-04 05:00:00|7111.5|7108.7|7108|7105.2|7113|7110.2|7108|7105.2|26
1622783100000|2021-06-04 05:05:00|7108.5|7105.7|7100.5|7097.7|7108.5|7105.7|7100.1|7097.3|55
1622783400000|2021-06-04 05:10:00|7101|7098.2|7102|7099.2|7104.1|7101.3|7100.5|7097.7|21
1622783700000|2021-06-04 05:15:00|7102.4|7099.6|7108.1|7105.3|7110.5|7107.7|7102.4|7099.6|25
1622784000000|2021-06-04 05:20:00|7108.5|7105.7|7105.1|7102.3|7109.5|7106.7|7105|7102.2|379
1622784300000|2021-06-04 05:25:00|7105.5|7102.7|7109.5|7106.7|7109.5|7106.7|7104.1|7101.3|71
1622784600000|2021-06-04 05:30:00|7109.6|7106.8|7129.1|7126.3|7130.9|7128.1|7109.6|7106.8|684
1622784900000|2021-06-04 05:35:00|7129.5|7126.7|7132.4|7129.6|7132.9|7130.1|7128.5|7125.7|354
1622785200000|2021-06-04 05:40:00|7132.5|7129.7|7130.6|7127.8|7136.5|7133.7|7130.1|7127.3|768
1622785500000|2021-06-04 05:45:00|7131.1|7128.3|7126.5|7123.7|7133.5|7130.7|7125.6|7122.8|147
1622785800000|2021-06-04 05:50:00|7126.1|7123.3|7124.1|7121.3|7126.2|7123.4|7120.1|7117.3|127
1622786100000|2021-06-04 05:55:00|7124.2|7121.4|7123.5|7120.7|7128.5|7125.7|7119.5|7116.7|115
1622786400000|2021-06-04 06:00:00|7123.1|7120.3|7122.5|7119.7|7128.5|7125.7|7122.5|7119.7|108
1622786700000|2021-06-04 06:05:00|7122.6|7119.8|7126.1|7123.3|7127.5|7124.7|7122.6|7119.8|75
1622787000000|2021-06-04 06:10:00|7125.6|7122.8|7128.5|7125.7|7129.5|7126.7|7125|7122.2|56
1622787300000|2021-06-04 06:15:00|7129|7126.2|7127|7124.2|7129.5|7126.7|7124|7121.2|84
1622787600000|2021-06-04 06:20:00|7126.5|7123.7|7119.1|7116.3|7129.5|7126.7|7118.6|7115.8|494
1622787900000|2021-06-04 06:25:00|7119.5|7116.7|7125.1|7122.3|7126.1|7123.3|7119.1|7116.3|369
1622788200000|2021-06-04 06:30:00|7125.5|7122.7|7126.6|7123.8|7128.1|7125.3|7124.6|7121.8|304
1622788500000|2021-06-04 06:35:00|7126.1|7123.3|7127.4|7124.6|7129.1|7126.3|7124.6|7121.8|159
1622788800000|2021-06-04 06:40:00|7127.6|7124.8|7135.4|7132.6|7136.4|7133.6|7126.4|7123.6|612
1622789100000|2021-06-04 06:45:00|7135.8|7133|7139.4|7136.6|7140.4|7137.6|7135.8|7133|412
1622789400000|2021-06-04 06:50:00|7140.1|7137.3|7138.3|7135.5|7140.6|7137.8|7135.4|7132.6|411
1622789700000|2021-06-04 06:55:00|7137.6|7134.8|7137.4|7134.6|7140.4|7137.6|7135.4|7132.6|264
1622790000000|2021-06-04 07:00:00|7137.9|7135.1|7144.3|7141.5|7147.8|7145|7135.9|7133.1|737
1622790300000|2021-06-04 07:05:00|7143.4|7140.6|7150.4|7147.6|7154.3|7151.5|7142.4|7139.6|409
1622790600000|2021-06-04 07:10:00|7151.3|7148.5|7149.4|7146.6|7153.9|7151.1|7148.5|7145.7|1250
1622790900000|2021-06-04 07:15:00|7149.3|7146.5|7143.4|7140.6|7150.8|7148|7141.2|7138.4|634
1622791200000|2021-06-04 07:20:00|7143.3|7140.5|7143.8|7141|7145.2|7142.4|7140.3|7137.5|288
1622791500000|2021-06-04 07:25:00|7144.2|7141.4|7153.1|7150.3|7154.1|7151.3|7141.8|7139|542
1622791800000|2021-06-04 07:30:00|7153.9|7151.1|7152.1|7149.3|7158.8|7156|7151|7148.2|935
1622792100000|2021-06-04 07:35:00|7152|7149.2|7156.9|7154.1|7157.9|7155.1|7152|7149.2|824
1622792400000|2021-06-04 07:40:00|7157.6|7154.8|7154.8|7152|7160|7157.2|7151.9|7149.1|695
1622792700000|2021-06-04 07:45:00|7154.9|7152.1|7153.7|7150.9|7157.4|7154.6|7150.9|7148.1|373
1622793000000|2021-06-04 07:50:00|7153.9|7151.1|7142.7|7139.9|7154.4|7151.6|7142|7139.2|506
1622793300000|2021-06-04 07:55:00|7142.9|7140.1|7140|7137.2|7144|7141.2|7138.9|7136.1|386
1622793600000|2021-06-04 08:00:00|7141.9|7139.1|7149.9|7147.1|7152.9|7150.1|7141.9|7139.1|1565
1622793900000|2021-06-04 08:05:00|7149.7|7146.9|7156.7|7153.9|7157|7154.2|7149.7|7146.9|1034
1622794200000|2021-06-04 08:10:00|7156.4|7153.6|7150.7|7147.9|7156.7|7153.9|7146|7143.2|1780
1622794500000|2021-06-04 08:15:00|7152|7149.2|7150.7|7147.9|7154.2|7151.4|7148.8|7146|472
1622794800000|2021-06-04 08:20:00|7150.3|7147.5|7155.7|7152.9|7155.7|7152.9|7149.8|7147|677
1622795100000|2021-06-04 08:25:00|7154.8|7152|7163.3|7160.5|7165.1|7162.3|7153.8|7151|8480
1622795400000|2021-06-04 08:30:00|7163.2|7160.4|7153.2|7150.4|7165.1|7162.3|7151.3|7148.5|5115
1622795700000|2021-06-04 08:35:00|7153.3|7150.5|7147.3|7144.5|7153.3|7150.5|7144.7|7141.9|2908
1622796000000|2021-06-04 08:40:00|7147.4|7144.6|7156.3|7153.5|7160.2|7157.4|7147.3|7144.5|2672
1622796300000|2021-06-04 08:45:00|7157.1|7154.3|7148.9|7146.1|7157.3|7154.5|7147.6|7144.8|2112
1622796600000|2021-06-04 08:50:00|7148.4|7145.6|7157.6|7154.8|7159.4|7156.6|7147.4|7144.6|1262
1622796900000|2021-06-04 08:55:00|7157.3|7154.5|7156.7|7153.9|7159.3|7156.5|7153.9|7151.1|996
1622797200000|2021-06-04 09:00:00|7156.8|7154|7158.4|7155.6|7161.3|7158.5|7155.3|7152.5|350
1622797500000|2021-06-04 09:05:00|7158.3|7155.5|7161.3|7158.5|7161.3|7158.5|7155.8|7153|805
1622797800000|2021-06-04 09:10:00|7161.4|7158.6|7161.4|7158.6|7164.2|7161.4|7159.3|7156.5|962
1622798100000|2021-06-04 09:15:00|7161.8|7159|7161.3|7158.5|7163.3|7160.5|7160.4|7157.6|841
1622798400000|2021-06-04 09:20:00|7161.2|7158.4|7157.4|7154.6|7161.3|7158.5|7152.5|7149.7|889
1622798700000|2021-06-04 09:25:00|7157.5|7154.7|7152.5|7149.7|7159.4|7156.6|7151.5|7148.7|738
1622799000000|2021-06-04 09:30:00|7153.4|7150.6|7153.3|7150.5|7157.4|7154.6|7152.5|7149.7|780
1622799300000|2021-06-04 09:35:00|7153.4|7150.6|7150.5|7147.7|7153.4|7150.6|7145.1|7142.3|442
1622799600000|2021-06-04 09:40:00|7150.6|7147.8|7152|7149.2|7154.5|7151.7|7150.6|7147.8|192
1622799900000|2021-06-04 09:45:00|7152.4|7149.6|7155.5|7152.7|7157.4|7154.6|7150.5|7147.7|247
1622800200000|2021-06-04 09:50:00|7155.6|7152.8|7156.5|7153.7|7158|7155.2|7154.6|7151.8|216
1622800500000|2021-06-04 09:55:00|7156.1|7153.3|7155.6|7152.8|7157.5|7154.7|7155.5|7152.7|118
1622800800000|2021-06-04 10:00:00|7156|7153.2|7148.1|7145.3|7158|7155.2|7146.8|7144|339
1622801100000|2021-06-04 10:05:00|7148.5|7145.7|7147.1|7144.3|7151.6|7148.8|7146.6|7143.8|283
1622801400000|2021-06-04 10:10:00|7146.7|7143.9|7150.7|7147.9|7151.6|7148.8|7145.4|7142.6|940
1622801700000|2021-06-04 10:15:00|7151.1|7148.3|7143.6|7140.8|7151.1|7148.3|7142.6|7139.8|298
1622802000000|2021-06-04 10:20:00|7143.7|7140.9|7142.1|7139.3|7144.4|7141.6|7137.7|7134.9|397
1622802300000|2021-06-04 10:25:00|7142.6|7139.8|7140.7|7137.9|7142.6|7139.8|7139.7|7136.9|75
1622802600000|2021-06-04 10:30:00|7140.6|7137.8|7138.1|7135.3|7142.6|7139.8|7138.1|7135.3|115
1622802900000|2021-06-04 10:35:00|7138.2|7135.4|7137.7|7134.9|7143.6|7140.8|7135.8|7133|413
1622803200000|2021-06-04 10:40:00|7137.6|7134.8|7137.7|7134.9|7139.2|7136.4|7136.7|7133.9|155
1622803500000|2021-06-04 10:45:00|7137.3|7134.5|7135.2|7132.4|7139.6|7136.8|7133.6|7130.8|303
1622803800000|2021-06-04 10:50:00|7135.6|7132.8|7138.6|7135.8|7138.6|7135.8|7134.2|7131.4|132
1622804100000|2021-06-04 10:55:00|7138.1|7135.3|7140.1|7137.3|7141.6|7138.8|7137.6|7134.8|229
1622804400000|2021-06-04 11:00:00|7140.4|7137.6|7134.7|7131.9|7143.6|7140.8|7134.2|7131.4|155
1622804700000|2021-06-04 11:05:00|7134.8|7132|7135.6|7132.8|7139.2|7136.4|7133.7|7130.9|106
1622805000000|2021-06-04 11:10:00|7135.7|7132.9|7136.7|7133.9|7141.6|7138.8|7134.7|7131.9|212
1622805300000|2021-06-04 11:15:00|7136.3|7133.5|7140.6|7137.8|7141.6|7138.8|7135.7|7132.9|180
1622805600000|2021-06-04 11:20:00|7140.7|7137.9|7141.7|7138.9|7144.3|7141.5|7140.7|7137.9|68
1622805900000|2021-06-04 11:25:00|7141.5|7138.7|7141.7|7138.9|7142.7|7139.9|7139.5|7136.7|184
1622806200000|2021-06-04 11:30:00|7141.5|7138.7|7130.2|7127.4|7141.5|7138.7|7130.2|7127.4|422
1622806500000|2021-06-04 11:35:00|7130.5|7127.7|7132|7129.2|7135.2|7132.4|7129.3|7126.5|217
1622806800000|2021-06-04 11:40:00|7132.2|7129.4|7124.8|7122|7133.7|7130.9|7124.8|7122|361
1622807100000|2021-06-04 11:45:00|7125.2|7122.4|7123.7|7120.9|7127.2|7124.4|7123.3|7120.5|475
1622807400000|2021-06-04 11:50:00|7122.8|7120|7131.8|7129|7132.2|7129.4|7122.7|7119.9|137
1622807700000|2021-06-04 11:55:00|7132.2|7129.4|7132.9|7130.1|7134.3|7131.5|7127.8|7125|823
1622808000000|2021-06-04 12:00:00|7132.5|7129.7|7133.9|7131.1|7135.9|7133.1|7131.4|7128.6|124
1622808300000|2021-06-04 12:05:00|7134.3|7131.5|7138.4|7135.6|7140.9|7138.1|7133.9|7131.1|526
1622808600000|2021-06-04 12:10:00|7138.3|7135.5|7134.9|7132.1|7139.5|7136.7|7133.9|7131.1|156
1622808900000|2021-06-04 12:15:00|7135.3|7132.5|7143.6|7140.8|7146.5|7143.7|7134.9|7132.1|876
1622809200000|2021-06-04 12:20:00|7144.5|7141.7|7142.6|7139.8|7145.5|7142.7|7136.8|7134|416
1622809500000|2021-06-04 12:25:00|7142.5|7139.7|7137.1|7134.3|7142.6|7139.8|7136.6|7133.8|293
1622809800000|2021-06-04 12:30:00|7137.6|7134.8|7159.1|7156.3|7161|7158.2|7137.2|7134.4|1526
1622810100000|2021-06-04 12:35:00|7159|7156.2|7154.6|7151.8|7161.5|7158.7|7148.6|7145.8|1108
1622810400000|2021-06-04 12:40:00|7154.5|7151.7|7160.5|7157.7|7161.5|7158.7|7152.6|7149.8|410
1622810700000|2021-06-04 12:45:00|7160.6|7157.8|7161.1|7158.3|7163.5|7160.7|7155.5|7152.7|527
1622811000000|2021-06-04 12:50:00|7161.5|7158.7|7158.5|7155.7|7162.5|7159.7|7156.6|7153.8|1203
1622811300000|2021-06-04 12:55:00|7158.6|7155.8|7154.6|7151.8|7164.5|7161.7|7154.6|7151.8|1182
1622811600000|2021-06-04 13:00:00|7155|7152.2|7178.3|7175.5|7180.2|7177.4|7155|7152.2|4022
1622811900000|2021-06-04 13:05:00|7177.5|7174.7|7178.8|7176|7179.3|7176.5|7171.5|7168.7|1440
1622812200000|2021-06-04 13:10:00|7178.5|7175.7|7177.4|7174.6|7181.7|7178.9|7173.4|7170.6|1421
1622812500000|2021-06-04 13:15:00|7178.2|7175.4|7194.2|7191.4|7198.9|7196.1|7178.2|7175.4|3725
1622812800000|2021-06-04 13:20:00|7194.7|7191.9|7201.2|7198.4|7206|7203.2|7194.2|7191.4|5940
1622813100000|2021-06-04 13:25:00|7201.5|7198.7|7198.4|7195.6|7205.2|7202.4|7194.3|7191.5|1866
1622813400000|2021-06-04 13:30:00|7199.2|7196.4|7195.4|7192.6|7202.4|7199.6|7186.4|7183.6|2232
1622813700000|2021-06-04 13:35:00|7195.3|7192.5|7189.4|7186.6|7200.8|7198|7187.4|7184.6|960
1622814000000|2021-06-04 13:40:00|7190.2|7187.4|7190|7187.2|7193.2|7190.4|7184.4|7181.6|1015
1622814300000|2021-06-04 13:45:00|7190.3|7187.5|7184.5|7181.7|7196.3|7193.5|7184.3|7181.5|1829
1622814600000|2021-06-04 13:50:00|7184.9|7182.1|7187|7184.2|7189.4|7186.6|7180.5|7177.7|669
1622814900000|2021-06-04 13:55:00|7187.4|7184.6|7182.5|7179.7|7189.5|7186.7|7177|7174.2|976
1622815200000|2021-06-04 14:00:00|7183.3|7180.5|7173.7|7170.9|7187.5|7184.7|7172.5|7169.7|1215
1622815500000|2021-06-04 14:05:00|7173.5|7170.7|7179.4|7176.6|7181.4|7178.6|7173.5|7170.7|1300
1622815800000|2021-06-04 14:10:00|7180.5|7177.7|7157.9|7155.1|7181.4|7178.6|7157.9|7155.1|2625
1622816100000|2021-06-04 14:15:00|7158.3|7155.5|7166.6|7163.8|7169.1|7166.3|7155.9|7153.1|985
1622816400000|2021-06-04 14:20:00|7166.8|7164|7168.3|7165.5|7171.6|7168.8|7163.3|7160.5|563
1622816700000|2021-06-04 14:25:00|7168.1|7165.3|7161.6|7158.8|7171.6|7168.8|7160.6|7157.8|1112
1622817000000|2021-06-04 14:30:00|7161.8|7159|7162.3|7159.5|7170.8|7168|7159.8|7157|845
1622817300000|2021-06-04 14:35:00|7162.4|7159.6|7155.4|7152.6|7165.1|7162.3|7153.9|7151.1|1007
1622817600000|2021-06-04 14:40:00|7155.8|7153|7146.3|7143.5|7156.9|7154.1|7137.9|7135.1|2527
1622817900000|2021-06-04 14:45:00|7146.4|7143.6|7146.9|7144.1|7148.8|7146|7127.1|7124.3|3488
1622818200000|2021-06-04 14:50:00|7146.5|7143.7|7141|7138.2|7148|7145.2|7129.5|7126.7|1760
1622818500000|2021-06-04 14:55:00|7140.9|7138.1|7139.9|7137.1|7145.9|7143.1|7133.6|7130.8|2527
1622818800000|2021-06-04 15:00:00|7139.5|7136.7|7146|7143.2|7148.7|7145.9|7138|7135.2|1339
1622819100000|2021-06-04 15:05:00|7146.5|7143.7|7142.7|7139.9|7152.9|7150.1|7140.9|7138.1|1835
1622819400000|2021-06-04 15:10:00|7142.9|7140.1|7147.2|7144.4|7152.7|7149.9|7142.9|7140.1|1044
1622819700000|2021-06-04 15:15:00|7147.6|7144.8|7145.5|7142.7|7148.9|7146.1|7141|7138.2|1679
1622820000000|2021-06-04 15:20:00|7145.9|7143.1|7141.1|7138.3|7148.1|7145.3|7140.9|7138.1|1447
1622820300000|2021-06-04 15:25:00|7140.9|7138.1|7140.1|7137.3|7146|7143.2|7134|7131.2|3524
1622820600000|2021-06-04 15:30:00|7139.8|7137|7138.1|7135.3|7150|7147.2|7137.1|7134.3|3052
1622820900000|2021-06-04 15:35:00|7138|7135.2|7144.1|7141.3|7146.8|7144|7138|7135.2|1053
1622821200000|2021-06-04 15:40:00|7144.5|7141.7|7147|7144.2|7147.1|7144.3|7140.1|7137.3|735
1622821500000|2021-06-04 15:45:00|7146|7143.2|7148.2|7145.4|7148.8|7146|7142.6|7139.8|265
1622821800000|2021-06-04 15:50:00|7148.1|7145.3|7150|7147.2|7153.1|7150.3|7147.1|7144.3|839
1622822100000|2021-06-04 15:55:00|7150.8|7148|7151.6|7148.8|7153.1|7150.3|7148.1|7145.3|725
1622822400000|2021-06-04 16:00:00|7152.1|7149.3|7149.1|7146.3|7154.1|7151.3|7148.5|7145.7|439
1622822700000|2021-06-04 16:05:00|7148.9|7146.1|7147.9|7145.1|7151.1|7148.3|7144.9|7142.1|2179
1622823000000|2021-06-04 16:10:00|7148.2|7145.4|7150.6|7147.8|7150.9|7148.1|7144.9|7142.1|573
1622823300000|2021-06-04 16:15:00|7150.4|7147.6|7153.4|7150.6|7154.7|7151.9|7149.9|7147.1|413
1622823600000|2021-06-04 16:20:00|7153.1|7150.3|7155.6|7152.8|7157.1|7154.3|7150.1|7147.3|1189
1622823900000|2021-06-04 16:25:00|7155.9|7153.1|7164.9|7162.1|7164.9|7162.1|7155.6|7152.8|1266
1622824200000|2021-06-04 16:30:00|7164.6|7161.8|7169.3|7166.5|7169.8|7167|7161.9|7159.1|947
1622824500000|2021-06-04 16:35:00|7169.2|7166.4|7165.2|7162.4|7169.2|7166.4|7161.8|7159|693
1622824800000|2021-06-04 16:40:00|7165.3|7162.5|7161.8|7159|7170.2|7167.4|7161.8|7159|876
1622825100000|2021-06-04 16:45:00|7161.9|7159.1|7168.9|7166.1|7170.8|7168|7161.9|7159.1|1551
1622825400000|2021-06-04 16:50:00|7169.3|7166.5|7164|7161.2|7171.6|7168.8|7163.9|7161.1|723
1622825700000|2021-06-04 16:55:00|7163.9|7161.1|7164.4|7161.6|7168.9|7166.1|7163.9|7161.1|361
1622826000000|2021-06-04 17:00:00|7164.8|7162|7167.9|7165.1|7170.8|7168|7164.8|7162|375
1622826300000|2021-06-04 17:05:00|7167.5|7164.7|7170.4|7167.6|7170.8|7168|7166.4|7163.6|375
1622826600000|2021-06-04 17:10:00|7170.8|7168|7166.9|7164.1|7170.8|7168|7166.9|7164.1|258
1622826900000|2021-06-04 17:15:00|7166.8|7164|7170.3|7167.5|7170.4|7167.6|7166.8|7164|251
1622827200000|2021-06-04 17:20:00|7170.4|7167.6|7175.9|7173.1|7176.4|7173.6|7169.8|7167|265
1622827500000|2021-06-04 17:25:00|7176.4|7173.6|7181.2|7178.4|7182.7|7179.9|7176.4|7173.6|1045
1622827800000|2021-06-04 17:30:00|7181.9|7179.1|7185.4|7182.6|7187|7184.2|7181.4|7178.6|455
1622828100000|2021-06-04 17:35:00|7185|7182.2|7181.9|7179.1|7187|7184.2|7180.9|7178.1|362
1622828400000|2021-06-04 17:40:00|7182|7179.2|7175.4|7172.6|7184.5|7181.7|7174.7|7171.9|637
1622828700000|2021-06-04 17:45:00|7175.9|7173.1|7171.7|7168.9|7176.7|7173.9|7170.9|7168.1|611
1622829000000|2021-06-04 17:50:00|7171.9|7169.1|7176.4|7173.6|7177.7|7174.9|7170.9|7168.1|316
1622829300000|2021-06-04 17:55:00|7176.2|7173.4|7180.8|7178|7181.2|7178.4|7175.9|7173.1|332
1622829600000|2021-06-04 18:00:00|7180.7|7177.9|7171.3|7168.5|7181.7|7178.9|7170.7|7167.9|552
1622829900000|2021-06-04 18:05:00|7171.7|7168.9|7166|7163.2|7173.7|7170.9|7164.6|7161.8|3209
1622830200000|2021-06-04 18:10:00|7166.1|7163.3|7167.5|7164.7|7168.5|7165.7|7164.1|7161.3|786
1622830500000|2021-06-04 18:15:00|7167.1|7164.3|7165.6|7162.8|7168|7165.2|7163.1|7160.3|1281
1622830800000|2021-06-04 18:20:00|7165.1|7162.3|7163.4|7160.6|7165.2|7162.4|7158.9|7156.1|4369
1622831100000|2021-06-04 18:25:00|7163.5|7160.7|7179.7|7176.9|7184.1|7181.3|7163.5|7160.7|13095
1622831400000|2021-06-04 18:30:00|7179.8|7177|7166.1|7163.3|7180|7177.2|7166|7163.2|2241
1622831700000|2021-06-04 18:35:00|7166.2|7163.4|7170.4|7167.6|7171.1|7168.3|7165|7162.2|720
1622832000000|2021-06-04 18:40:00|7170.1|7167.3|7166.1|7163.3|7170.2|7167.4|7165.4|7162.6|387
1622832300000|2021-06-04 18:45:00|7165.2|7162.4|7170.1|7167.3|7170.4|7167.6|7164.4|7161.6|666
1622832600000|2021-06-04 18:50:00|7169.9|7167.1|7169.8|7167|7171.8|7169|7168.8|7166|205
1622832900000|2021-06-04 18:55:00|7169.7|7166.9|7167.2|7164.4|7170.7|7167.9|7165.8|7163|128
1622833200000|2021-06-04 19:00:00|7167.5|7164.7|7167.8|7165|7168.3|7165.5|7165.8|7163|187
1622833500000|2021-06-04 19:05:00|7168.2|7165.4|7166.9|7164.1|7168.8|7166|7166.9|7164.1|48
1622833800000|2021-06-04 19:10:00|7167.3|7164.5|7166.8|7164|7168.8|7166|7165.8|7163|395
1622834100000|2021-06-04 19:15:00|7166.3|7163.5|7165.4|7162.6|7168.1|7165.3|7164.8|7162|606
1622834400000|2021-06-04 19:20:00|7165|7162.2|7167.6|7164.8|7167.6|7164.8|7162.4|7159.6|211
1622834700000|2021-06-04 19:25:00|7167.8|7165|7168.4|7165.6|7168.8|7166|7166.8|7164|263
1622835000000|2021-06-04 19:30:00|7168.8|7166|7168.8|7166|7169.3|7166.5|7166.9|7164.1|222
1622835300000|2021-06-04 19:35:00|7168.9|7166.1|7161.1|7158.3|7169.6|7166.8|7160.8|7158|241
1622835600000|2021-06-04 19:40:00|7161.5|7158.7|7158.8|7156|7162.3|7159.5|7158.8|7156|105
1622835900000|2021-06-04 19:45:00|7159.1|7156.3|7162.6|7159.8|7162.6|7159.8|7156.8|7154|3018
1622836200000|2021-06-04 19:50:00|7162.3|7159.5|7157|7154.2|7163.3|7160.5|7157|7154.2|82
1622836500000|2021-06-04 19:55:00|7156.7|7153.9|7155.7|7152.9|7158.1|7155.3|7155.7|7152.9|136
1622836800000|2021-06-04 20:00:00|7156.1|7153.3|7150.7|7147.9|7157.4|7154.6|7150.7|7147.9|615
1622837100000|2021-06-04 20:05:00|7151.1|7148.3|7160.6|7157.8|7162.1|7159.3|7148.4|7145.6|342
1622837400000|2021-06-04 20:10:00|7159.7|7156.9|7156.9|7154.1|7162.1|7159.3|7156.7|7153.9|384
1622837700000|2021-06-04 20:15:00|7156.7|7153.9|7153.5|7150.7|7157.2|7154.4|7150|7147.2|182
1622838000000|2021-06-04 20:20:00|7153.4|7150.6|7153.4|7150.6|7155.7|7152.9|7153|7150.2|59
1622838300000|2021-06-04 20:25:00|7153.7|7150.9|7153.4|7150.6|7153.9|7151.1|7151|7148.2|53
1622838600000|2021-06-04 20:30:00|7153.7|7150.9|7154.3|7151.5|7156.4|7153.6|7153.7|7150.9|49
1622838900000|2021-06-04 20:35:00|7154.7|7151.9|7156.7|7153.9|7156.8|7154|7154.3|7151.5|145
1622839200000|2021-06-04 20:40:00|7157.4|7154.6|7155.7|7152.9|7157.7|7154.9|7155.3|7152.5|69
1622839500000|2021-06-04 20:45:00|7155.2|7152.4|7155.7|7152.9|7156.8|7154|7154.3|7151.5|145
1622839800000|2021-06-04 20:50:00|7156.1|7153.3|7155.2|7152.4|7160.7|7157.9|7155.2|7152.4|59
1622840100000|2021-06-04 20:55:00|7154.8|7152|7152.3|7149.5|7157.7|7154.9|7151.7|7145.1|80
1623016800000|2021-06-06 22:00:00|7162.1|7152.1|7168.4|7158.4|7177.2|7173.5|7156.5|7147.4|116
1623017100000|2021-06-06 22:05:00|7168.6|7158.6|7166|7162|7168.7|7163.2|7163.9|7156.2|9
1623017400000|2021-06-06 22:10:00|7169.5|7159.5|7162.2|7158.2|7169.5|7162|7160.9|7154.5|23
1623017700000|2021-06-06 22:15:00|7162|7158|7164.4|7154.4|7164.7|7158.1|7157.9|7153|14
1623018000000|2021-06-06 22:20:00|7164.5|7154.5|7164.9|7162.1|7167.5|7162.1|7161.8|7154.5|24
1623018300000|2021-06-06 22:25:00|7165.9|7161.9|7164|7160|7167.5|7163|7163.9|7157.4|20
1623018600000|2021-06-06 22:30:00|7162.9|7160.1|7164.9|7160.9|7165|7161.6|7161.9|7159.1|32
1623018900000|2021-06-06 22:35:00|7165|7161|7168.9|7166.1|7169.4|7166.6|7164.9|7161|20
1623019200000|2021-06-06 22:40:00|7169.2|7165.2|7166.9|7164.1|7170.7|7165.2|7166.1|7160.4|25
1623019500000|2021-06-06 22:45:00|7167.4|7164.6|7171.7|7161.7|7171.7|7166.3|7167|7160.4|16
1623019800000|2021-06-06 22:50:00|7175.8|7165.8|7173.7|7163.7|7175.8|7169.1|7169.2|7162.5|347
1623020100000|2021-06-06 22:55:00|7173.5|7163.5|7170.2|7166.2|7173.5|7166.2|7166.9|7162.2|32
1623020400000|2021-06-06 23:00:00|7170|7166|7176.3|7166.3|7177.7|7170.3|7169.8|7162|12
1623020700000|2021-06-06 23:05:00|7175.5|7165.5|7174|7170|7175.7|7171.1|7172|7165.3|4
1623021000000|2021-06-06 23:10:00|7174.2|7170.2|7172|7168|7176.5|7170.2|7172|7165.5|6
1623021300000|2021-06-06 23:15:00|7172.2|7168.2|7179.3|7169.3|7180.8|7175.1|7171.9|7168|10
1623021600000|2021-06-06 23:20:00|7176.7|7172.7|7176|7172|7180.3|7174.3|7174.9|7169|6
1623021900000|2021-06-06 23:25:00|7176.6|7172.6|7179.3|7169.3|7179.7|7173|7175.8|7169.1|1
1623022200000|2021-06-06 23:30:00|7175.8|7171.8|7178|7168|7178.6|7173.1|7175.8|7167.8|3
1623022500000|2021-06-06 23:35:00|7178.1|7168.1|7175.7|7172.9|7178.6|7173.1|7173.9|7168.1|13
1623022800000|2021-06-06 23:40:00|7175.9|7173.1|7174.9|7172.1|7176.4|7173.6|7174.9|7172|4
1623023100000|2021-06-06 23:45:00|7175|7172.2|7175.9|7173.1|7176.1|7173.1|7174.9|7172|6
1623023400000|2021-06-06 23:50:00|7175.5|7172.7|7182|7178|7182|7179.1|7174.9|7172.1|45
1623023700000|2021-06-06 23:55:00|7181.7|7178.9|7183.1|7179.1|7186.5|7180.6|7180.9|7175.5|19
1623024000000|2021-06-07 00:00:00|7183|7179|7186.5|7183.7|7193.9|7191.1|7181.9|7176.5|314
1623024300000|2021-06-07 00:05:00|7186.3|7183.5|7188.5|7185.7|7191.6|7188.4|7186.3|7183.5|63
1623024600000|2021-06-07 00:10:00|7188.8|7184.8|7186.5|7183.7|7188.8|7185.2|7186|7182.6|24
1623024900000|2021-06-07 00:15:00|7185.5|7182.7|7185.3|7182.5|7188|7185.2|7183.7|7180.9|31
1623025200000|2021-06-07 00:20:00|7185.5|7182.7|7182.5|7179.7|7185.5|7182.7|7181.7|7178.8|61
1623025500000|2021-06-07 00:25:00|7181.8|7179|7180.7|7177.9|7182.5|7179.7|7180.5|7177.7|25
1623025800000|2021-06-07 00:30:00|7182|7179.2|7188|7185.2|7188.5|7185.7|7182|7179.2|37
1623026100000|2021-06-07 00:35:00|7187.7|7184.9|7186.5|7183.7|7188|7185.2|7185.7|7182.9|21
1623026400000|2021-06-07 00:40:00|7186.7|7183.9|7192|7189.2|7193.5|7190.7|7186.7|7181.3|57
1623026700000|2021-06-07 00:45:00|7191.5|7188.7|7185.3|7182.5|7191.5|7188.7|7184.6|7181.8|54
1623027000000|2021-06-07 00:50:00|7185.5|7182.7|7184.6|7181.8|7185.6|7182.8|7183.6|7180.8|21
1623027300000|2021-06-07 00:55:00|7184.3|7181.5|7184.6|7181.8|7187.1|7184.3|7183.6|7180.8|39
1623027600000|2021-06-07 01:00:00|7185|7182.2|7209.3|7206.5|7212.3|7209.5|7184.6|7181.8|810
1623027900000|2021-06-07 01:05:00|7209.5|7206.7|7195|7192.2|7214|7211.2|7193.5|7190.7|481
1623028200000|2021-06-07 01:10:00|7194.6|7191.8|7194.6|7191.8|7196.8|7194|7189.6|7186.8|125
1623028500000|2021-06-07 01:15:00|7195|7192.2|7198|7195.2|7200.1|7197.3|7192.1|7189.3|155
1623028800000|2021-06-07 01:20:00|7198.3|7195.5|7191.3|7188.5|7198.3|7195.5|7184.1|7181.3|276
1623029100000|2021-06-07 01:25:00|7191.1|7188.3|7181.8|7179|7192.1|7189.3|7180.8|7178|235
1623029400000|2021-06-07 01:30:00|7182.6|7179.8|7179.4|7176.6|7188.9|7186.1|7176.9|7174.1|91
1623029700000|2021-06-07 01:35:00|7179.1|7176.3|7175.4|7172.6|7179.1|7176.3|7174.9|7172.1|117
1623030000000|2021-06-07 01:40:00|7175.8|7173|7149.1|7146.3|7175.8|7173|7149.1|7146.3|727
1623030300000|2021-06-07 01:45:00|7148.4|7145.6|7151.1|7148.3|7153.9|7151.1|7144.9|7142.1|481
1623030600000|2021-06-07 01:50:00|7150.8|7148|7148.3|7145.5|7154.3|7151.5|7147.6|7144.8|183
1623030900000|2021-06-07 01:55:00|7149.1|7146.3|7142.6|7139.8|7149.1|7146.3|7141.1|7138.3|472
1623031200000|2021-06-07 02:00:00|7142.9|7140.1|7138.2|7135.4|7142.9|7140.1|7138.1|7135.3|476
1623031500000|2021-06-07 02:05:00|7138.9|7136.1|7146.1|7143.3|7146.1|7143.3|7138.1|7135.3|131
1623031800000|2021-06-07 02:10:00|7146.2|7143.4|7149.6|7146.8|7150.1|7147.3|7143.1|7140.3|184
1623032100000|2021-06-07 02:15:00|7150.1|7147.3|7148.2|7145.4|7151.7|7148.9|7148.1|7145.3|67
1623032400000|2021-06-07 02:20:00|7148.6|7145.8|7154.2|7151.4|7155.1|7152.3|7145.6|7142.8|362
1623032700000|2021-06-07 02:25:00|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7153.2|7150.4|141
1623033000000|2021-06-07 02:30:00|7154.2|7151.4|7153.7|7150.9|7160.2|7157.4|7150.7|7147.9|196
1623033300000|2021-06-07 02:35:00|7153.4|7150.6|7146|7143.2|7154.7|7151.9|7144|7141.2|180
1623033600000|2021-06-07 02:40:00|7146.2|7143.4|7156.7|7153.9|7164.1|7157.4|7143|7140.2|634
1623033900000|2021-06-07 02:45:00|7156.9|7154.1|7150.7|7147.9|7156.9|7154.1|7148.4|7145.6|229
1623034200000|2021-06-07 02:50:00|7150.2|7147.4|7147.2|7144.4|7150.2|7147.4|7143.5|7140.7|154
1623034500000|2021-06-07 02:55:00|7146.9|7144.1|7151|7148.2|7152|7149.2|7144.2|7141.4|67
1623034800000|2021-06-07 03:00:00|7151.2|7148.4|7154.5|7151.7|7156|7153.2|7148.5|7145.7|96
1623035100000|2021-06-07 03:05:00|7154.2|7151.4|7146.5|7143.7|7154.2|7151.4|7144.2|7141.4|160
1623035400000|2021-06-07 03:10:00|7146.7|7143.9|7144|7141.2|7146.7|7143.9|7141.4|7138.6|135
1623035700000|2021-06-07 03:15:00|7143.2|7140.4|7145|7142.2|7145.5|7142.7|7142|7139.2|77
1623036000000|2021-06-07 03:20:00|7145.2|7142.4|7141.2|7138.4|7146|7143.2|7140.7|7137.9|79
1623036300000|2021-06-07 03:25:00|7141.5|7138.7|7140.7|7137.9|7142.2|7139.4|7138.2|7135.4|174
1623036600000|2021-06-07 03:30:00|7141|7138.2|7136|7133.2|7141.2|7138.4|7134.2|7131.4|257
1623036900000|2021-06-07 03:35:00|7137.5|7134.7|7137|7134.2|7140.2|7137.4|7136|7133.2|125
1623037200000|2021-06-07 03:40:00|7136|7133.2|7134.5|7131.7|7137|7134.2|7134.2|7131.4|161
1623037500000|2021-06-07 03:45:00|7135.2|7132.4|7133.5|7130.7|7135.2|7132.4|7133|7130.2|108
1623037800000|2021-06-07 03:50:00|7133.8|7131|7135.2|7132.4|7136.2|7133.4|7133.8|7131|25
1623038100000|2021-06-07 03:55:00|7135.5|7132.7|7132.1|7129.3|7135.7|7132.9|7130.2|7127.4|120
1623038400000|2021-06-07 04:00:00|7131|7128.2|7128.5|7125.7|7131.1|7128.3|7123.6|7120.8|514
1623038700000|2021-06-07 04:05:00|7128.8|7126|7131|7128.2|7131.5|7128.7|7128.5|7125.7|40
1623039000000|2021-06-07 04:10:00|7130.6|7127.8|7134.6|7131.8|7137.1|7134.3|7130.5|7127.7|174
1623039300000|2021-06-07 04:15:00|7134.5|7131.7|7135.5|7132.7|7136.1|7133.3|7134.1|7131.3|6
1623039600000|2021-06-07 04:20:00|7135.6|7132.8|7138.5|7135.7|7138.5|7135.7|7135.6|7132.8|12
1623039900000|2021-06-07 04:25:00|7138.1|7135.3|7138.5|7135.7|7139|7136.2|7137.6|7134.8|66
1623040200000|2021-06-07 04:30:00|7138.1|7135.3|7138.4|7135.6|7139|7136.2|7136.1|7133.3|97
1623040500000|2021-06-07 04:35:00|7138.8|7136|7138.9|7136.1|7138.9|7136.1|7138.8|7136|7
1623040800000|2021-06-07 04:40:00|||||||||14
1623041100000|2021-06-07 04:45:00|7138.4|7135.6|7145.1|7142.3|7145.1|7142.3|7138.4|7135.6|119
1623041400000|2021-06-07 04:50:00|7145.8|7143|7145.6|7142.8|7146.1|7143.3|7145.1|7142.3|67
1623041700000|2021-06-07 04:55:00|7145.1|7142.3|7147.4|7144.6|7150.1|7147.3|7145.1|7142.3|136
1623042000000|2021-06-07 05:00:00|7147.1|7144.3|7145.4|7142.6|7148.1|7145.3|7145.1|7142.3|48
1623042300000|2021-06-07 05:05:00|7145.6|7142.8|7144.1|7141.3|7146.9|7144.1|7143.3|7140.5|35
1623042600000|2021-06-07 05:10:00|7144.6|7141.8|7144.1|7141.3|7145.1|7142.3|7143.3|7140.5|21
1623042900000|2021-06-07 05:15:00|7143.8|7141|7140.1|7137.3|7143.8|7141|7138.1|7135.3|113
1623043200000|2021-06-07 05:20:00|7140.6|7137.8|7140.6|7137.8|7142.1|7139.3|7137.9|7135.1|150
1623043500000|2021-06-07 05:25:00|7140.7|7137.9|7139.6|7136.8|7141.2|7138.4|7139.1|7136.3|23
1623043800000|2021-06-07 05:30:00|7139.2|7136.4|7129.1|7126.3|7139.2|7136.4|7129.1|7126.3|637
1623044100000|2021-06-07 05:35:00|7129.4|7126.6|7126.6|7123.8|7135.1|7132.3|7123.6|7120.8|267
1623044400000|2021-06-07 05:40:00|7126.1|7123.3|7128.1|7125.3|7130.1|7127.3|7122.1|7119.3|116
1623044700000|2021-06-07 05:45:00|7127.7|7124.9|7113.4|7110.6|7128.1|7125.3|7111.2|7108.4|830
1623045000000|2021-06-07 05:50:00|7113.7|7110.9|7108.4|7105.6|7114.9|7112.1|7097.9|7095.1|1222
1623045300000|2021-06-07 05:55:00|7109.1|7106.3|7107.5|7104.7|7114.4|7111.6|7106|7103.2|392
1623045600000|2021-06-07 06:00:00|7107|7104.2|7114|7111.2|7116|7113.2|7106|7103.2|374
1623045900000|2021-06-07 06:05:00|7114.4|7111.6|7121.4|7118.6|7122.9|7120.1|7111.5|7108.7|604
1623046200000|2021-06-07 06:10:00|7121.5|7118.7|7124.4|7121.6|7124.9|7122.1|7121.5|7118.7|109
1623046500000|2021-06-07 06:15:00|7124|7121.2|7122.4|7119.6|7124.9|7122.1|7121|7118.2|280
1623046800000|2021-06-07 06:20:00|7121.7|7118.9|7119|7116.2|7122.9|7120.1|7116.4|7113.6|419
1623047100000|2021-06-07 06:25:00|7119.2|7116.4|7121.5|7118.7|7121.5|7118.7|7115.5|7112.7|266
1623047400000|2021-06-07 06:30:00|7121.9|7119.1|7116.5|7113.7|7124.4|7121.6|7113|7110.2|434
1623047700000|2021-06-07 06:35:00|7116.7|7113.9|7110.8|7108|7122.5|7119.7|7110.5|7107.7|422
1623048000000|2021-06-07 06:40:00|7111|7108.2|7109.5|7106.7|7116.5|7113.7|7109.5|7106.7|212
1623048300000|2021-06-07 06:45:00|7109|7106.2|7106|7103.2|7114|7111.2|7106|7103.2|590
1623048600000|2021-06-07 06:50:00|7106.8|7104|7113.3|7110.5|7117.7|7114.9|7104.2|7101.4|1348
1623048900000|2021-06-07 06:55:00|7113.7|7110.9|7115|7112.2|7116.7|7113.9|7107.7|7104.9|716
1623049200000|2021-06-07 07:00:00|7114.7|7111.9|7127.1|7124.3|7129.8|7127|7114.7|7111.9|1077
1623049500000|2021-06-07 07:05:00|7127|7124.2|7106.6|7103.8|7127|7124.2|7106.3|7103.5|451
1623049800000|2021-06-07 07:10:00|7106.3|7103.5|7102.6|7099.8|7109.1|7106.3|7099.6|7096.8|501
1623050100000|2021-06-07 07:15:00|7102.3|7099.5|7113.6|7110.8|7113.6|7110.8|7099.6|7096.8|465
1623050400000|2021-06-07 07:20:00|7113.3|7110.5|7117.5|7114.7|7124|7121.2|7111.1|7108.3|1021
1623050700000|2021-06-07 07:25:00|7118|7115.2|7135.1|7132.3|7135.1|7132.3|7112.6|7109.8|793
1623051000000|2021-06-07 07:30:00|7135.3|7132.5|7127.3|7124.5|7142.1|7139.3|7127.3|7124.5|929
1623051300000|2021-06-07 07:35:00|7126.1|7123.3|7130.9|7128.1|7132.1|7129.3|7124.4|7121.6|870
1623051600000|2021-06-07 07:40:00|7131.3|7128.5|7136.9|7134.1|7137.9|7135.1|7127|7124.2|899
1623051900000|2021-06-07 07:45:00|7136.8|7134|7137.4|7134.6|7139.4|7136.6|7132.6|7129.8|247
1623052200000|2021-06-07 07:50:00|7137.6|7134.8|7136.6|7133.8|7140.3|7137.5|7130.1|7127.3|405
1623052500000|2021-06-07 07:55:00|7136.1|7133.3|7134.6|7131.8|7136.6|7133.8|7131.1|7128.3|404
1623052800000|2021-06-07 08:00:00|7135.4|7132.6|7130.6|7127.8|7136.6|7133.8|7128.3|7125.5|437
1623053100000|2021-06-07 08:05:00|7130.1|7127.3|7147.2|7144.4|7147.7|7144.9|7126.9|7124.1|1599
1623053400000|2021-06-07 08:10:00|7147.1|7144.3|7141.4|7138.6|7147.1|7144.3|7136.4|7133.6|950
1623053700000|2021-06-07 08:15:00|7141.2|7138.4|7144.2|7141.4|7153.2|7150.4|7140.4|7137.6|2029
1623054000000|2021-06-07 08:20:00|7145.1|7142.3|7149.2|7146.4|7149.2|7146.4|7141.2|7138.4|743
1623054300000|2021-06-07 08:25:00|7147.8|7145|7136.4|7133.6|7152.1|7149.3|7136.2|7133.4|4745
1623054600000|2021-06-07 08:30:00|7138.1|7135.3|7135.6|7132.8|7144.6|7141.8|7125.7|7122.9|3137
1623054900000|2021-06-07 08:35:00|7134.9|7132.1|7125.9|7123.1|7135.1|7132.3|7122.4|7119.6|2115
1623055200000|2021-06-07 08:40:00|7125.7|7122.9|7124.9|7122.1|7127.1|7124.3|7123.9|7121.1|320
1623055500000|2021-06-07 08:45:00|7125.1|7122.3|7120.1|7117.3|7125.9|7123.1|7118.1|7115.3|1227
1623055800000|2021-06-07 08:50:00|7119.9|7117.1|7126.1|7123.3|7126.9|7124.1|7117.1|7114.3|643
1623056100000|2021-06-07 08:55:00|7126.6|7123.8|7124.9|7122.1|7128.9|7126.1|7123.9|7121.1|854
1623056400000|2021-06-07 09:00:00|7125.2|7122.4|7118.7|7115.9|7126.9|7124.1|7115.4|7112.6|1872
1623056700000|2021-06-07 09:05:00|7119.1|7116.3|7114.4|7111.6|7119.4|7116.6|7113.6|7110.8|846
1623057000000|2021-06-07 09:10:00|7115.1|7112.3|7119.2|7116.4|7120.9|7118.1|7113.2|7110.4|1609
1623057300000|2021-06-07 09:15:00|7119.9|7117.1|7121.4|7118.6|7122|7119.2|7114.2|7111.4|380
1623057600000|2021-06-07 09:20:00|7121.2|7118.4|7113.1|7110.3|7121.2|7118.4|7111.7|7108.9|1915
1623057900000|2021-06-07 09:25:00|7112.9|7110.1|7118.9|7116.1|7124.6|7121.8|7108.7|7105.9|946
1623058200000|2021-06-07 09:30:00|7118.6|7115.8|7125.6|7122.8|7126.4|7123.6|7113.6|7110.8|940
1623058500000|2021-06-07 09:35:00|7126.4|7123.6|7129.1|7126.3|7130.6|7127.8|7126.1|7123.3|564
1623058800000|2021-06-07 09:40:00|7128.9|7126.1|7133|7130.2|7133.2|7130.4|7127.6|7124.8|719
1623059100000|2021-06-07 09:45:00|7132.7|7129.9|7132.9|7130.1|7134|7131.2|7126.7|7123.9|1129
1623059400000|2021-06-07 09:50:00|7132.4|7129.6|7129.4|7126.6|7133.2|7130.4|7128.2|7125.4|273
1623059700000|2021-06-07 09:55:00|7130|7127.2|7135.2|7132.4|7136.2|7133.4|7128.9|7126.1|555
1623060000000|2021-06-07 10:00:00|7134.9|7132.1|7135.4|7132.6|7136.4|7133.6|7132.9|7130.1|691
1623060300000|2021-06-07 10:05:00|7136|7133.2|7134.5|7131.7|7138.4|7135.6|7132.5|7129.7|426
1623060600000|2021-06-07 10:10:00|7134.7|7131.9|7134.5|7131.7|7137.5|7134.7|7133.7|7130.9|162
1623060900000|2021-06-07 10:15:00|7134.9|7132.1|7135|7132.2|7136.7|7133.9|7133.7|7130.9|160
1623061200000|2021-06-07 10:20:00|7134.7|7131.9|7136.5|7133.7|7137.9|7135.1|7134.5|7131.7|478
1623061500000|2021-06-07 10:25:00|7137.2|7134.4|7137.2|7134.4|7138.3|7135.5|7133.7|7130.9|126
1623061800000|2021-06-07 10:30:00|7137.5|7134.7|7137.7|7134.9|7138.5|7135.7|7134.7|7131.9|748
1623062100000|2021-06-07 10:35:00|7138.3|7135.5|7135.2|7132.4|7139|7136.2|7133.7|7130.9|450
1623062400000|2021-06-07 10:40:00|7135|7132.2|7135|7132.2|7137.5|7134.7|7133.7|7130.9|118
1623062700000|2021-06-07 10:45:00|7134.7|7131.9|7135.2|7132.4|7136.5|7133.7|7133.7|7130.9|113
1623063000000|2021-06-07 10:50:00|7134.7|7131.9|7136|7133.2|7136.5|7133.7|7133.7|7130.9|273
1623063300000|2021-06-07 10:55:00|7135.7|7132.9|7139.5|7136.7|7139.7|7136.9|7134.7|7131.9|76
1623063600000|2021-06-07 11:00:00|7139.7|7136.9|7143.7|7140.9|7145.5|7142.7|7138.2|7134.1|765
1623063900000|2021-06-07 11:05:00|7144|7141.2|7143.2|7140.4|7144.5|7141.7|7141.5|7138.7|157
1623064200000|2021-06-07 11:10:00|7143.5|7140.7|7146.2|7143.4|7146.7|7143.9|7142.7|7139.9|221
1623064500000|2021-06-07 11:15:00|7145.8|7143|7145.6|7142.8|7147.7|7144.9|7145|7142.2|230
1623064800000|2021-06-07 11:20:00|7146.6|7143.8|7146.1|7143.3|7147.6|7144.8|7145.1|7142.3|95
1623065100000|2021-06-07 11:25:00|7146.5|7143.7|7162.6|7159.8|7163.3|7160.5|7146.1|7143.3|1061
1623065400000|2021-06-07 11:30:00|7163.3|7160.5|7157.5|7154.7|7164|7161.2|7155.6|7152.8|577
1623065700000|2021-06-07 11:35:00|7158.5|7155.7|7152.5|7149.7|7159.1|7156.3|7151.2|7148.4|1026
1623066000000|2021-06-07 11:40:00|7152.6|7149.8|7155.1|7152.3|7157.3|7154.5|7152|7149.2|448
1623066300000|2021-06-07 11:45:00|7155.5|7152.7|7158.3|7155.5|7159.3|7156.5|7154.5|7151.7|107
1623066600000|2021-06-07 11:50:00|7158.4|7155.6|7157.4|7154.6|7160.3|7157.5|7156.4|7153.6|190
1623066900000|2021-06-07 11:55:00|7157.8|7155|7156.3|7153.5|7157.9|7155.1|7154.6|7151.8|270
1623067200000|2021-06-07 12:00:00|7156.4|7153.6|7161.4|7158.6|7163.4|7160.6|7154.6|7151.8|583
1623067500000|2021-06-07 12:05:00|7161.6|7158.8|7162.9|7160.1|7163.4|7160.6|7159.6|7156.8|288
1623067800000|2021-06-07 12:10:00|7162.6|7159.8|7163.8|7161|7165.3|7162.5|7159.6|7156.8|979
1623068100000|2021-06-07 12:15:00|7164.3|7161.5|7161.7|7158.9|7164.8|7162|7161.4|7158.6|200
1623068400000|2021-06-07 12:20:00|7161.4|7158.6|7153.4|7150.6|7161.4|7158.6|7151.6|7148.8|480
1623068700000|2021-06-07 12:25:00|7153.6|7150.8|7153.2|7150.4|7155.4|7152.6|7152.6|7149.8|352
1623069000000|2021-06-07 12:30:00|7153.4|7150.6|7158.4|7155.6|7159.2|7156.4|7152.6|7149.8|562
1623069300000|2021-06-07 12:35:00|7158.2|7155.4|7154.9|7152.1|7161.2|7158.4|7154.6|7151.8|2831
1623069600000|2021-06-07 12:40:00|7154.6|7151.8|7153.9|7151.1|7157.4|7154.6|7152.9|7150.1|525
1623069900000|2021-06-07 12:45:00|7154.4|7151.6|7164.4|7161.6|7166.2|7163.4|7154.4|7151.6|2462
1623070200000|2021-06-07 12:50:00|7164.7|7161.9|7155.4|7152.6|7165.2|7162.4|7154.7|7151.9|563
1623070500000|2021-06-07 12:55:00|7155.6|7152.8|7151.4|7148.6|7157.2|7154.4|7150.4|7147.6|1266
1623070800000|2021-06-07 13:00:00|7151.6|7148.8|7158.9|7156.1|7167.2|7164.4|7149.4|7146.6|1605
1623071100000|2021-06-07 13:05:00|7158.7|7155.9|7148.7|7145.9|7159.2|7156.4|7148.4|7145.6|847
1623071400000|2021-06-07 13:10:00|7147.4|7144.6|7142.7|7139.9|7152|7147.6|7139.2|7136.4|2410
1623071700000|2021-06-07 13:15:00|7142.9|7140.1|7141.7|7138.9|7149.2|7146.4|7139.6|7136.8|785
1623072000000|2021-06-07 13:20:00|7141.9|7139.1|7148.5|7145.7|7149.5|7146.7|7140.2|7137.4|3162
1623072300000|2021-06-07 13:25:00|7148|7145.2|7151.2|7148.4|7151.7|7148.9|7143.4|7140.6|368
1623072600000|2021-06-07 13:30:00|7151.7|7148.9|7171.9|7169.1|7176.4|7173.6|7151.7|7148.9|3981
1623072900000|2021-06-07 13:35:00|7171.7|7168.9|7174.4|7171.6|7177.4|7174.6|7164.7|7161.9|1057
1623073200000|2021-06-07 13:40:00|7174.7|7171.9|7173.5|7170.7|7181.2|7178.4|7173.2|7170.4|679
1623073500000|2021-06-07 13:45:00|7172.5|7169.7|7171.2|7168.4|7173.5|7170.7|7164.4|7161.6|1174
1623073800000|2021-06-07 13:50:00|7170.9|7168.1|7163.7|7160.9|7174.9|7172.1|7162.3|7159.5|773
1623074100000|2021-06-07 13:55:00|7159.5|7156.7|7154.3|7151.5|7168.3|7165.5|7153.3|7150.5|1152
1623074400000|2021-06-07 14:00:00|7154.7|7151.9|7143|7140.2|7157.8|7155|7136.7|7133.9|2112
1623074700000|2021-06-07 14:05:00|7143.2|7140.4|7152|7149.2|7157.5|7154.7|7141.7|7138.9|2129
1623075000000|2021-06-07 14:10:00|7151.7|7148.9|7155.7|7152.9|7159.5|7156.7|7151.7|7148.9|1293
1623075300000|2021-06-07 14:15:00|7156.3|7153.5|7148.3|7145.5|7158.5|7155.7|7147.8|7145|819
1623075600000|2021-06-07 14:20:00|7148.5|7145.7|7140.4|7137.6|7151.5|7148.7|7138.9|7136.1|1487
1623075900000|2021-06-07 14:25:00|7140.7|7137.9|7143.7|7140.9|7146.7|7143.9|7140.2|7137.4|513
1623076200000|2021-06-07 14:30:00|7144.3|7141.5|7134.7|7131.9|7144.8|7142|7132.8|7130|1036
1623076500000|2021-06-07 14:35:00|7135.2|7132.4|7135.3|7132.5|7150.5|7147.7|7133.7|7130.9|1424
1623076800000|2021-06-07 14:40:00|7135.2|7132.4|7132.2|7129.4|7139|7136.2|7131.2|7128.4|6631
1623077100000|2021-06-07 14:45:00|7132.5|7129.7|7132.7|7129.9|7137.8|7135|7131.2|7128.4|3205
1623077400000|2021-06-07 14:50:00|7133|7130.2|7135.7|7132.9|7137|7134.2|7130.7|7127.9|919
1623077700000|2021-06-07 14:55:00|7136|7133.2|7133|7130.2|7137.5|7134.7|7131.5|7128.7|1023
1623078000000|2021-06-07 15:00:00|7133.2|7130.4|7129.2|7126.4|7136|7133.2|7126.2|7123.4|1464
1623078300000|2021-06-07 15:05:00|7129.7|7126.9|7133|7130.2|7145.8|7143|7129.7|7126.9|2207
1623078600000|2021-06-07 15:10:00|7133.2|7130.4|7127.7|7124.9|7137|7134.2|7126.2|7123.4|1225
1623078900000|2021-06-07 15:15:00|7127.2|7124.4|7126.7|7123.9|7132|7129.2|7126|7123.2|1048
1623079200000|2021-06-07 15:20:00|7126.2|7123.4|7127.2|7124.4|7129.2|7126.4|7122.8|7120|1720
1623079500000|2021-06-07 15:25:00|7127|7124.2|7120.2|7117.4|7127.2|7124.4|7112.3|7109.5|5190
1623079800000|2021-06-07 15:30:00|7120.5|7117.7|7124|7121.2|7126|7123.2|7114|7111.2|2442
1623080100000|2021-06-07 15:35:00|7123.7|7120.9|7133.8|7131|7133.8|7131|7120.8|7118|1071
1623080400000|2021-06-07 15:40:00|7134|7131.2|7137|7134.2|7137|7134.2|7131.6|7128.8|1115
1623080700000|2021-06-07 15:45:00|7137.1|7134.3|7130.6|7127.8|7143|7140.2|7129.8|7127|3821
1623081000000|2021-06-07 15:50:00|7130.8|7128|7137.6|7134.8|7145.9|7143.1|7129.8|7127|2990
1623081300000|2021-06-07 15:55:00|7138.2|7135.4|7142|7139.2|7142.6|7139.8|7137.8|7135|907
1623081600000|2021-06-07 16:00:00|7141.8|7139|7147.3|7144.5|7151.4|7148.6|7141.6|7138.8|1458
1623081900000|2021-06-07 16:05:00|7147.6|7144.8|7147.8|7145|7152.1|7149.3|7146.8|7144|423
1623082200000|2021-06-07 16:10:00|7148.9|7146.1|7154.3|7151.5|7154.3|7151.5|7148.9|7146.1|417
1623082500000|2021-06-07 16:15:00|7153.9|7151.1|7154.6|7151.8|7157.8|7155|7152.9|7150.1|777
1623082800000|2021-06-07 16:20:00|7155.3|7152.5|7157.8|7155|7159.8|7157|7154.9|7152.1|706
1623083100000|2021-06-07 16:25:00|7156.8|7154|7158.8|7156|7159.8|7157|7152.8|7150|875
1623083400000|2021-06-07 16:30:00|7158.9|7156.1|7157.9|7155.1|7161.4|7158.6|7156.9|7154.1|570
1623083700000|2021-06-07 16:35:00|7157.8|7155|7158.7|7155.9|7161.9|7159.1|7157.6|7154.8|480
1623084000000|2021-06-07 16:40:00|7159.1|7156.3|7158.7|7155.9|7162.6|7159.8|7158.1|7155.3|564
1623084300000|2021-06-07 16:45:00|7159.2|7156.4|7161.4|7158.6|7162.9|7160.1|7159.2|7156.4|352
1623084600000|2021-06-07 16:50:00|7161.1|7158.3|7160.9|7158.1|7164.7|7161.9|7160.7|7157.9|1246
1623084900000|2021-06-07 16:55:00|7160.7|7157.9|7154.7|7151.9|7161.9|7159.1|7154.7|7151.9|746
1623085200000|2021-06-07 17:00:00|7155.4|7152.6|7152.5|7149.7|7159.7|7156.9|7151.7|7148.9|1775
1623085500000|2021-06-07 17:05:00|7153|7150.2|7149.9|7147.1|7153.5|7150.7|7144.7|7141.9|1400
1623085800000|2021-06-07 17:10:00|7150.5|7147.7|7150.1|7147.3|7154.7|7151.9|7148.5|7145.7|469
1623086100000|2021-06-07 17:15:00|7149.9|7147.1|7147.9|7145.1|7151.9|7149.1|7145.9|7143.1|470
1623086400000|2021-06-07 17:20:00|7148.1|7145.3|7149.4|7146.6|7150.7|7147.9|7146.7|7143.9|777
1623086700000|2021-06-07 17:25:00|7149.1|7146.3|7148.1|7145.3|7151.7|7148.9|7148.1|7145.3|274
1623087000000|2021-06-07 17:30:00|7148.7|7145.9|7148.1|7145.3|7150.4|7147.6|7145.7|7142.9|713
1623087300000|2021-06-07 17:35:00|7148.4|7145.6|7148.7|7145.9|7149.9|7147.1|7145.1|7142.3|363
1623087600000|2021-06-07 17:40:00|7148.9|7146.1|7149.7|7146.9|7153.7|7150.9|7147.9|7145.1|2583
1623087900000|2021-06-07 17:45:00|7149.9|7147.1|7150.5|7147.7|7151|7148.2|7146.7|7143.9|524
1623088200000|2021-06-07 17:50:00|7150.7|7147.9|7148.7|7145.9|7153.5|7150.7|7147.7|7144.9|863
1623088500000|2021-06-07 17:55:00|7148.5|7145.7|7150.5|7147.7|7155.3|7152.5|7148.3|7145.5|815
1623088800000|2021-06-07 18:00:00|7151.3|7148.5|7155.5|7152.7|7155.8|7153|7148.5|7145.7|452
1623089100000|2021-06-07 18:05:00|7155.3|7152.5|7150.3|7147.5|7155.3|7152.5|7149.5|7146.7|1318
1623089400000|2021-06-07 18:10:00|7150.5|7147.7|7141.7|7138.9|7151.2|7148.4|7140.9|7138.1|2241
1623089700000|2021-06-07 18:15:00|7142.2|7139.4|7137.5|7134.7|7144.2|7141.4|7136.5|7133.7|1349
1623090000000|2021-06-07 18:20:00|7137.7|7134.9|7131.3|7128.5|7140|7137.2|7130.5|7127.7|1618
1623090300000|2021-06-07 18:25:00|7131.5|7128.7|7139.3|7136.5|7140.5|7137.7|7130.3|7127.5|6392
1623090600000|2021-06-07 18:30:00|7140.3|7137.5|7140.3|7137.5|7149.1|7146.3|7138.3|7135.5|9346
1623090900000|2021-06-07 18:35:00|7140.5|7137.7|7136.1|7133.3|7143.1|7140.3|7135.8|7133|1256
1623091200000|2021-06-07 18:40:00|7136.3|7133.5|7138.1|7135.3|7138.6|7135.8|7134.1|7131.3|255
1623091500000|2021-06-07 18:45:00|7138.3|7135.5|7137.5|7134.7|7138.8|7136|7136.1|7133.3|287
1623091800000|2021-06-07 18:50:00|7137.8|7135|7136.1|7133.3|7140.8|7138|7136.1|7133.3|504
1623092100000|2021-06-07 18:55:00|7136.3|7133.5|7136.1|7133.3|7138.3|7135.5|7135.3|7132.5|192
1623092400000|2021-06-07 19:00:00|7136.7|7133.9|7137.3|7134.5|7137.8|7135|7135.8|7133|128
1623092700000|2021-06-07 19:05:00|7137.8|7135|7141.3|7138.5|7141.6|7138.8|7137.3|7134.5|64
1623093000000|2021-06-07 19:10:00|7140.6|7137.8|7141.9|7139.1|7143.8|7141|7140.6|7137.8|122
1623093300000|2021-06-07 19:15:00|7142.1|7139.3|7139.8|7137|7142.1|7139.3|7138.4|7135.6|132
1623093600000|2021-06-07 19:20:00|7139.4|7136.6|7137.1|7134.3|7139.8|7137|7137.1|7134.3|78
1623093900000|2021-06-07 19:25:00|7137.6|7134.8|7137.6|7134.8|7138.9|7136.1|7136.6|7133.8|53
1623094200000|2021-06-07 19:30:00|7137.9|7135.1|7133.8|7131|7138.1|7135.3|7133.3|7130.5|188
1623094500000|2021-06-07 19:35:00|7133.6|7130.8|7131.1|7128.3|7133.6|7130.8|7131.1|7128.3|148
1623094800000|2021-06-07 19:40:00|7131.9|7129.1|7130.9|7128.1|7132.1|7129.3|7130.9|7128.1|58
1623095100000|2021-06-07 19:45:00|7131.1|7128.3|7132.1|7129.3|7133.1|7130.3|7131.1|7128.3|214
1623095400000|2021-06-07 19:50:00|7133.1|7130.3|7137.2|7134.4|7137.9|7135.1|7132.4|7129.6|102
1623095700000|2021-06-07 19:55:00|7136.9|7134.1|7136.1|7133.3|7136.9|7134.1|7134.1|7131.3|164
1623096000000|2021-06-07 20:00:00|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7135.1|7132.3|42
1623096300000|2021-06-07 20:05:00|7136.9|7134.1|7136|7133.2|7137|7134.2|7136|7133.2|28
1623096600000|2021-06-07 20:10:00|7135.7|7132.9|7137|7134.2|7138.4|7135.6|7134.2|7131.4|52
1623096900000|2021-06-07 20:15:00|7136.2|7133.4|7135.7|7132.9|7138|7135.2|7135.2|7132.4|84
1623097200000|2021-06-07 20:20:00|7136|7133.2|7133.4|7130.6|7136|7133.2|7132|7129.2|200
1623097500000|2021-06-07 20:25:00|7133|7130.2|7134.8|7132|7135|7132.2|7133|7130.2|31
1623097800000|2021-06-07 20:30:00|7135|7132.2|7137|7134.2|7137.2|7134.4|7133.7|7130.9|125
1623098100000|2021-06-07 20:35:00|7137.7|7134.9|7138.7|7135.9|7139|7136.2|7137|7134.2|118
1623098400000|2021-06-07 20:40:00|7138.8|7136|7138|7135.2|7138.8|7136|7137.3|7134.5|49
1623098700000|2021-06-07 20:45:00|7137.8|7135|7135.2|7132.4|7140|7137.2|7135.2|7132.4|177
1623099000000|2021-06-07 20:50:00|7134.7|7131.9|7137|7134.2|7138.3|7135.5|7134.2|7131.4|92
1623099300000|2021-06-07 20:55:00|7136|7133.2|7135.6|7131.6|7141.3|7136.2|7134.5|7128.8|173
1623099600000|2021-06-07 21:00:00|7138|7128|7138.3|7128.3|7138.3|7128.3|7137.3|7127.3|0
1623099900000|2021-06-07 21:05:00|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|0
1623100500000|2021-06-07 21:15:00|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|0
1623101400000|2021-06-07 21:30:00|7138.3|7128.3|7138.4|7128.4|7138.4|7128.4|7138.3|7128.3|1
1623102600000|2021-06-07 21:50:00|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|0
1623102900000|2021-06-07 21:55:00|||||||||1
1623110400000|2021-06-08 00:00:00|7127.2|7124.4|7130.9|7128.1|7132.5|7129.1|7126.4|7122.5|123
1623110700000|2021-06-08 00:05:00|7131.2|7128.4|7134.2|7131.4|7135.2|7132.4|7130.9|7128.1|34
1623111000000|2021-06-08 00:10:00|7134.8|7132|7133.2|7130.4|7137.2|7134.4|7131.8|7129|40
1623111300000|2021-06-08 00:15:00|7133.7|7130.9|7135.7|7132.9|7135.7|7132.9|7130.8|7128|146
1623111600000|2021-06-08 00:20:00|7136.2|7133.4|7133.7|7130.9|7136.2|7133.4|7131.5|7128.7|55
1623111900000|2021-06-08 00:25:00|7133.8|7131|7127.3|7124.5|7133.8|7131|7126.8|7124|64
1623112200000|2021-06-08 00:30:00|7127.8|7125|7126.1|7123.3|7128.5|7125.7|7126|7123.2|21
1623112500000|2021-06-08 00:35:00|7126.3|7123.5|7126.3|7123.5|7126.8|7124|7125.3|7122.5|16
1623112800000|2021-06-08 00:40:00|7126.8|7124|7125.8|7123|7126.8|7124|7125.8|7123|15
1623113100000|2021-06-08 00:45:00|7126.1|7123.3|7126.1|7123.3|7128.5|7125.7|7126.1|7123.3|29
1623113400000|2021-06-08 00:50:00|7125.3|7122.5|7116.1|7113.3|7125.8|7123|7114.8|7112|313
1623113700000|2021-06-08 00:55:00|7116.3|7113.5|7119.1|7116.3|7119.1|7116.3|7112|7109.2|176
1623114000000|2021-06-08 01:00:00|7119.3|7116.5|7104.7|7101.9|7119.3|7116.5|7099.3|7094.4|959
1623114300000|2021-06-08 01:05:00|7104.5|7101.7|7108.3|7105.5|7110.3|7107.5|7103.7|7100.9|63
1623114600000|2021-06-08 01:10:00|7107.8|7105|7097.3|7094.5|7107.8|7105|7094.2|7091.4|238
1623114900000|2021-06-08 01:15:00|7096.7|7093.9|7092.8|7090|7099|7096.2|7092.8|7090|281
1623115200000|2021-06-08 01:20:00|7093.3|7090.5|7085.1|7082.3|7093.8|7091|7082.8|7080|842
1623115500000|2021-06-08 01:25:00|7085.3|7082.5|7084.1|7081.3|7087.1|7084.3|7083.2|7080.4|125
1623115800000|2021-06-08 01:30:00|7083.8|7081|7073.8|7071|7084.6|7081.8|7073.3|7070.5|376
1623116100000|2021-06-08 01:35:00|7073.5|7070.7|7081.6|7078.8|7082.6|7079.8|7072.8|7070|587
1623116400000|2021-06-08 01:40:00|7081.1|7078.3|7089.8|7087|7090.6|7087.8|7081.1|7078.3|240
1623116700000|2021-06-08 01:45:00|7089.1|7086.3|7085.3|7082.5|7089.8|7087|7082.8|7080|149
1623117000000|2021-06-08 01:50:00|7085|7082.2|7081.3|7078.5|7085.3|7082.5|7079.8|7077|75
1623117300000|2021-06-08 01:55:00|7080.8|7078|7077.3|7074.5|7081.3|7078.5|7074.4|7071.6|333
1623117600000|2021-06-08 02:00:00|7077.4|7074.6|7086.1|7083.3|7087.1|7084.3|7076.3|7073.5|92
1623117900000|2021-06-08 02:05:00|7085.6|7082.8|7086.3|7083.5|7088.1|7085.3|7084.8|7082|52
1623118200000|2021-06-08 02:10:00|7086.1|7083.3|7081.2|7078.4|7086.3|7083.5|7080.7|7077.9|71
1623118500000|2021-06-08 02:15:00|7080.7|7077.9|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|25
1623118800000|2021-06-08 02:20:00|7079.7|7076.9|7078.7|7075.9|7079.7|7076.9|7077.7|7074.9|29
1623119100000|2021-06-08 02:25:00|7079.1|7076.3|7077.7|7074.9|7080.2|7077.4|7077.7|7074.9|31
1623119400000|2021-06-08 02:30:00|7078.1|7075.3|7079.2|7076.4|7081|7078.2|7077.7|7074.9|48
1623119700000|2021-06-08 02:35:00|7078.7|7075.9|7081.2|7078.4|7081.2|7078.4|7078.7|7075.9|37
1623120000000|2021-06-08 02:40:00|7080.9|7078.1|7088|7085.2|7090.7|7087.9|7080.7|7077.9|287
1623120300000|2021-06-08 02:45:00|7087.7|7084.9|7084|7081.2|7087.7|7084.9|7075.9|7073.1|480
1623120600000|2021-06-08 02:50:00|7083.2|7080.4|7077.7|7074.9|7083.2|7080.4|7077.7|7074.9|62
1623120900000|2021-06-08 02:55:00|7076.9|7074.1|7072.7|7069.9|7076.9|7074.1|7072.7|7069.9|515
1623121200000|2021-06-08 03:00:00|7072.5|7069.7|7070|7067.2|7073.7|7070.9|7067.9|7065.1|743
1623121500000|2021-06-08 03:05:00|7070.2|7067.4|7067.7|7064.9|7072.7|7069.9|7067.7|7064.9|378
1623121800000|2021-06-08 03:10:00|7068|7065.2|7071|7068.2|7074|7071.2|7058.7|7055.9|976
1623122100000|2021-06-08 03:15:00|7071.2|7068.4|7069.2|7066.4|7073.2|7070.4|7066.2|7063.4|189
1623122400000|2021-06-08 03:20:00|7069.8|7067|7074|7071.2|7080.5|7077.7|7069.8|7067|306
1623122700000|2021-06-08 03:25:00|7073.7|7070.9|7071.7|7068.9|7078|7075.2|7071.7|7068.9|228
1623123000000|2021-06-08 03:30:00|7074.2|7071.4|7072.7|7069.9|7075.7|7072.9|7071.7|7068.9|214
1623123300000|2021-06-08 03:35:00|7074.2|7071.4|7072.2|7069.4|7074.5|7071.7|7071.7|7068.9|132
1623123600000|2021-06-08 03:40:00|7072.5|7069.7|7072.2|7069.4|7072.7|7069.9|7071.7|7068.9|29
1623123900000|2021-06-08 03:45:00|7072.7|7069.9|7066.7|7063.9|7072.7|7069.9|7065.4|7062.6|410
1623124200000|2021-06-08 03:50:00|7066.9|7064.1|7067.9|7065.1|7067.9|7065.1|7066.9|7064.1|178
1623124500000|2021-06-08 03:55:00|7067.7|7064.9|7066.7|7063.9|7067.9|7065.1|7066.2|7063.4|33
1623124800000|2021-06-08 04:00:00|7066.3|7063.5|7066.2|7063.4|7066.8|7064|7065.7|7062.9|119
1623125100000|2021-06-08 04:05:00|7066.3|7063.5|7066|7063.2|7066.7|7063.9|7066|7063.2|33
1623125400000|2021-06-08 04:10:00|7065.8|7063|7066.6|7063.8|7066.8|7064|7065.5|7062.7|46
1623125700000|2021-06-08 04:15:00|7066.8|7064|7066.6|7063.8|7066.8|7064|7066.3|7063.5|43
1623126000000|2021-06-08 04:20:00|7066.8|7064|7070.6|7067.8|7074.6|7071.8|7066.6|7063.8|165
1623126300000|2021-06-08 04:25:00|7070.1|7067.3|7065.6|7062.8|7070.6|7067.8|7064.8|7062|128
1623126600000|2021-06-08 04:30:00|7066.1|7063.3|7069.6|7066.8|7070.1|7067.3|7065.6|7062.8|37
1623126900000|2021-06-08 04:35:00|7069.9|7067.1|7071.4|7068.6|7071.9|7069.1|7069.6|7066.8|25
1623127200000|2021-06-08 04:40:00|7071.6|7068.8|7072.6|7069.8|7073.6|7070.8|7071.1|7068.3|14
1623127500000|2021-06-08 04:45:00|7073.3|7070.5|7073.6|7070.8|7074.6|7071.8|7072.9|7070.1|32
1623127800000|2021-06-08 04:50:00|7073.9|7071.1|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|29
1623128100000|2021-06-08 04:55:00|7075.1|7072.3|7073.4|7070.6|7078.1|7075.3|7073.4|7070.6|93
1623128400000|2021-06-08 05:00:00|7072.9|7070.1|7076.6|7073.8|7076.6|7073.8|7072.6|7069.8|141
1623128700000|2021-06-08 05:05:00|7076.9|7074.1|7079.9|7077.1|7080.9|7078.1|7076.1|7073.3|98
1623129000000|2021-06-08 05:10:00|7080.1|7077.3|7081.9|7079.1|7083.1|7080.3|7079.6|7076.8|83
1623129300000|2021-06-08 05:15:00|7081.6|7078.8|7082.6|7079.8|7085.6|7082.8|7080.9|7078.1|145
1623129600000|2021-06-08 05:20:00|7082.9|7080.1|7080.6|7077.8|7085.6|7082.8|7080.6|7077.8|285
1623129900000|2021-06-08 05:25:00|7080.1|7077.3|7079.6|7076.8|7082.1|7079.3|7078.6|7075.8|57
1623130200000|2021-06-08 05:30:00|7078.6|7075.8|7088.6|7085.8|7089.9|7087.1|7078.1|7075.3|253
1623130500000|2021-06-08 05:35:00|7089.1|7086.3|7093.1|7090.3|7095.6|7092.8|7088.6|7085.8|171
1623130800000|2021-06-08 05:40:00|7093.4|7090.6|7088.6|7085.8|7093.6|7090.8|7087.6|7084.8|80
1623131100000|2021-06-08 05:45:00|7088.3|7085.5|7085.3|7082.5|7090.1|7087.3|7082.4|7079.6|451
1623131400000|2021-06-08 05:50:00|7085.1|7082.3|7086.1|7083.3|7088.6|7085.8|7084.6|7081.8|85
1623131700000|2021-06-08 05:55:00|7086.6|7083.8|7088.1|7085.3|7089.1|7086.3|7084.6|7081.8|125
1623132000000|2021-06-08 06:00:00|7087.6|7084.8|7079.6|7076.8|7088.6|7085.8|7079.6|7076.8|387
1623132300000|2021-06-08 06:05:00|7080.1|7077.3|7082.6|7079.8|7089.6|7086.8|7080.1|7077.3|179
1623132600000|2021-06-08 06:10:00|7083.1|7080.3|7084.6|7081.8|7090.6|7087.8|7082.1|7079.3|145
1623132900000|2021-06-08 06:15:00|7084.2|7081.4|7081.4|7078.6|7086.6|7083.8|7079.2|7076.4|295
1623133200000|2021-06-08 06:20:00|7081|7078.2|7086|7083.2|7087.9|7085.1|7080.5|7077.7|181
1623133500000|2021-06-08 06:25:00|7086.4|7083.6|7087.2|7084.4|7088|7085.2|7082.5|7079.7|140
1623133800000|2021-06-08 06:30:00|7086.9|7084.1|7083.5|7080.7|7088.9|7086.1|7083.5|7080.7|146
1623134100000|2021-06-08 06:35:00|7083.3|7080.5|7081.8|7079|7084.2|7081.4|7080.5|7077.7|74
1623134400000|2021-06-08 06:40:00|7082|7079.2|7086.5|7083.7|7089.2|7086.4|7082|7079.2|296
1623134700000|2021-06-08 06:45:00|7086.9|7084.1|7086.5|7083.7|7088.7|7085.9|7086.3|7083.5|177
1623135000000|2021-06-08 06:50:00|7086.8|7084|7086.8|7084|7089.3|7086.5|7086.5|7083.7|101
1623135300000|2021-06-08 06:55:00|7087.3|7084.5|7095.5|7092.7|7096.8|7094|7086.8|7084|436
1623135600000|2021-06-08 07:00:00|7095.8|7093|7086.5|7083.7|7100.3|7097.5|7086.5|7083.7|462
1623135900000|2021-06-08 07:05:00|7086.3|7083.5|7083.5|7080.7|7090|7087.2|7080|7077.2|505
1623136200000|2021-06-08 07:10:00|7083.2|7080.4|7076.8|7074|7084.5|7081.7|7076.5|7073.7|263
1623136500000|2021-06-08 07:15:00|7076.5|7073.7|7083.5|7080.7|7085.8|7083|7073.5|7070.7|293
1623136800000|2021-06-08 07:20:00|7083.3|7080.5|7089.8|7087|7091.5|7088.7|7083.3|7080.5|248
1623137100000|2021-06-08 07:25:00|7090|7087.2|7094.5|7091.7|7096.7|7093.9|7088.5|7085.7|473
1623137400000|2021-06-08 07:30:00|7094.2|7091.4|7089.3|7086.5|7097.7|7094.9|7088.5|7085.7|352
1623137700000|2021-06-08 07:35:00|7089.5|7086.7|7081|7078.2|7092.3|7089.5|7080|7077.2|1134
1623138000000|2021-06-08 07:40:00|7081.2|7078.4|7083|7080.2|7084.2|7081.4|7078.7|7075.9|947
1623138300000|2021-06-08 07:45:00|7082.9|7080.1|7095.9|7093.1|7096.2|7093.4|7082.7|7079.9|359
1623138600000|2021-06-08 07:50:00|7095.2|7092.4|7090.3|7087.5|7095.3|7092.5|7090.3|7087.5|323
1623138900000|2021-06-08 07:55:00|7090.8|7088|7084.8|7082|7092.8|7090|7081.8|7079|989
1623139200000|2021-06-08 08:00:00|7085.8|7083|7079.8|7077|7087.2|7084.4|7078.8|7076|586
1623139500000|2021-06-08 08:05:00|7080|7077.2|7082.3|7079.5|7082.8|7080|7072.8|7070|711
1623139800000|2021-06-08 08:10:00|7082.1|7079.3|7079.8|7077|7083.8|7081|7078.6|7075.8|338
1623140100000|2021-06-08 08:15:00|7080.1|7077.3|7073.6|7070.8|7080.1|7077.3|7068.8|7066|1671
1623140400000|2021-06-08 08:20:00|7073.8|7071|7074.6|7071.8|7075.6|7072.8|7068.6|7065.8|859
1623140700000|2021-06-08 08:25:00|7074.1|7071.3|7075.6|7072.8|7076.4|7073.6|7068.3|7065.5|3376
1623141000000|2021-06-08 08:30:00|7075.1|7072.3|7083.1|7080.3|7083.6|7080.8|7070|7067.2|3133
1623141300000|2021-06-08 08:35:00|7082.9|7080.1|7082.6|7079.8|7085.4|7082.6|7079.4|7076.6|1185
1623141600000|2021-06-08 08:40:00|7083.2|7080.4|7070.3|7067.5|7083.4|7080.6|7067.3|7064.5|1842
1623141900000|2021-06-08 08:45:00|7070.6|7067.8|7077.8|7075|7078.6|7075.8|7070.5|7067.7|449
1623142200000|2021-06-08 08:50:00|7079.6|7076.8|7088.1|7085.3|7089.8|7087|7076|7073.2|1596
1623142500000|2021-06-08 08:55:00|7088.4|7085.6|7084.6|7081.8|7088.6|7085.8|7083.1|7080.3|1265
1623142800000|2021-06-08 09:00:00|7084.9|7082.1|7083.4|7080.6|7085.2|7082.4|7078.2|7075.4|797
1623143100000|2021-06-08 09:05:00|7083.6|7080.8|7094.1|7091.3|7094.6|7091.8|7082.6|7079.8|716
1623143400000|2021-06-08 09:10:00|7094.4|7091.6|7096.4|7093.6|7100.7|7097.9|7091.4|7088.6|1088
1623143700000|2021-06-08 09:15:00|7095.8|7093|7099.9|7097.1|7106.2|7103.4|7095.6|7092.8|2075
1623144000000|2021-06-08 09:20:00|7100.1|7097.3|7107.4|7104.6|7108.4|7105.6|7098.6|7095.8|667
1623144300000|2021-06-08 09:25:00|7107.1|7104.3|7111.4|7108.6|7114.4|7111.6|7107.1|7104.3|919
1623144600000|2021-06-08 09:30:00|7111.6|7108.8|7107.4|7104.6|7113.4|7110.6|7104.4|7101.6|952
1623144900000|2021-06-08 09:35:00|7107.1|7104.3|7104.9|7102.1|7110.4|7107.6|7104.9|7102.1|867
1623145200000|2021-06-08 09:40:00|7104.6|7101.8|7101.4|7098.6|7106.6|7103.8|7099.2|7096.4|316
1623145500000|2021-06-08 09:45:00|7101.6|7098.8|7099.9|7097.1|7104.2|7101.4|7097.9|7095.1|837
1623145800000|2021-06-08 09:50:00|7099.6|7096.8|7095.4|7092.6|7100.4|7097.6|7092.6|7089.8|872
1623146100000|2021-06-08 09:55:00|7095.1|7092.3|7102.4|7099.6|7103.9|7101.1|7093.7|7090.9|491
1623146400000|2021-06-08 10:00:00|7102.6|7099.8|7094.6|7091.8|7102.6|7099.8|7092.7|7089.9|289
1623146700000|2021-06-08 10:05:00|7094.1|7091.3|7084.7|7081.9|7094.1|7091.3|7083.9|7081.1|634
1623147000000|2021-06-08 10:10:00|7084.9|7082.1|7088.4|7085.6|7090.9|7088.1|7082.9|7080.1|1017
1623147300000|2021-06-08 10:15:00|7088.7|7085.9|7079.9|7077.1|7088.7|7085.9|7074.9|7072.1|548
1623147600000|2021-06-08 10:20:00|7079.1|7076.3|7081.5|7078.7|7085.7|7082.9|7077.9|7075.1|953
1623147900000|2021-06-08 10:25:00|7081.7|7078.9|7077.9|7075.1|7081.7|7078.9|7077.2|7074.4|271
1623148200000|2021-06-08 10:30:00|7077.4|7074.6|7080.7|7077.9|7081|7078.2|7074.2|7071.4|349
1623148500000|2021-06-08 10:35:00|7080.5|7077.7|7081.9|7079.1|7084.7|7081.9|7077.9|7075.1|898
1623148800000|2021-06-08 10:40:00|7082.2|7079.4|7080.7|7077.9|7082.9|7080.1|7079.4|7076.6|205
1623149100000|2021-06-08 10:45:00|7080.9|7078.1|7082.7|7079.9|7084.2|7081.4|7079.7|7076.9|215
1623149400000|2021-06-08 10:50:00|7082.9|7080.1|7080.9|7078.1|7086.7|7083.9|7080.9|7078.1|251
1623149700000|2021-06-08 10:55:00|7080.7|7077.9|7086|7083.2|7086.2|7083.4|7080.7|7077.9|119
1623150000000|2021-06-08 11:00:00|7086.2|7083.4|7062.7|7059.9|7089.7|7086.9|7060.5|7057.7|2560
1623150300000|2021-06-08 11:05:00|7062.5|7059.7|7068.7|7065.9|7070.5|7067.7|7061.7|7058.9|617
1623150600000|2021-06-08 11:10:00|7068.5|7065.7|7069.7|7066.9|7071.5|7068.7|7064.5|7061.7|671
1623150900000|2021-06-08 11:15:00|7069.4|7066.6|7067.9|7065.1|7070.4|7067.6|7066.1|7063.3|630
1623151200000|2021-06-08 11:20:00|7068.1|7065.3|7065.6|7062.8|7069.1|7066.3|7064.9|7062.1|191
1623151500000|2021-06-08 11:25:00|7065.2|7062.4|7068.9|7066.1|7070.6|7067.8|7065.1|7062.3|290
1623151800000|2021-06-08 11:30:00|7068.6|7065.8|7066.6|7063.8|7068.9|7066.1|7065.1|7062.3|280
1623152100000|2021-06-08 11:35:00|7066.9|7064.1|7072|7069.2|7073.6|7070.8|7064.1|7061.3|1292
1623152400000|2021-06-08 11:40:00|7072.9|7070.1|7069|7066.2|7073|7070.2|7068|7065.2|200
1623152700000|2021-06-08 11:45:00|7068.7|7065.9|7071|7068.2|7071|7068.2|7068|7065.2|71
1623153000000|2021-06-08 11:50:00|7071.2|7068.4|7071.2|7068.4|7072|7069.2|7069|7066.2|299
1623153300000|2021-06-08 11:55:00|7071|7068.2|7077.8|7075|7079|7076.2|7071|7068.2|602
1623153600000|2021-06-08 12:00:00|7078|7075.2|7074.5|7071.7|7078|7075.2|7071|7068.2|961
1623153900000|2021-06-08 12:05:00|7074|7071.2|7077.8|7075|7079.2|7076.4|7074|7071.2|336
1623154200000|2021-06-08 12:10:00|7078|7075.2|7077|7074.2|7078.8|7076|7075.3|7072.5|652
1623154500000|2021-06-08 12:15:00|7077.3|7074.5|7082.8|7080|7082.8|7080|7077.3|7074.5|857
1623154800000|2021-06-08 12:20:00|7083|7080.2|7080|7077.2|7083|7080.2|7076|7073.2|346
1623155100000|2021-06-08 12:25:00|7079.8|7077|7086|7083.2|7086.8|7084|7078|7075.2|451
1623155400000|2021-06-08 12:30:00|7085.8|7083|7087.3|7084.5|7089.8|7087|7084.4|7081.6|945
1623155700000|2021-06-08 12:35:00|7087.5|7084.7|7097|7094.2|7097.8|7095|7087.5|7084.7|618
1623156000000|2021-06-08 12:40:00|7096.8|7094|7094.8|7092|7098.8|7096|7093|7090.2|339
1623156300000|2021-06-08 12:45:00|7095|7092.2|7089.5|7086.7|7098|7095.2|7085.2|7082.4|1498
1623156600000|2021-06-08 12:50:00|7089.8|7087|7095|7092.2|7095.6|7092.8|7088.5|7085.7|1561
1623156900000|2021-06-08 12:55:00|7094.6|7091.8|7091.4|7088.6|7095.6|7092.8|7089.8|7087|443
1623157200000|2021-06-08 13:00:00|7091.6|7088.8|7120.4|7117.6|7123.9|7121.1|7091.6|7088.8|4730
1623157500000|2021-06-08 13:05:00|7120.8|7118|7129.8|7127|7139.4|7136.6|7119.8|7117|5556
1623157800000|2021-06-08 13:10:00|7129.4|7126.6|7123.8|7121|7132.1|7129.3|7122.3|7119.5|2041
1623158100000|2021-06-08 13:15:00|7124.1|7121.3|7114.8|7112|7126.3|7123.5|7114|7111.2|2237
1623158400000|2021-06-08 13:20:00|7115|7112.2|7106.2|7103.4|7116|7113.2|7104.5|7101.7|1756
1623158700000|2021-06-08 13:25:00|7106.7|7103.9|7099.2|7096.4|7110|7107.2|7098|7095.2|1310
1623159000000|2021-06-08 13:30:00|7099|7096.2|7099.8|7097|7106.8|7104|7094.2|7091.4|1809
1623159300000|2021-06-08 13:35:00|7100|7097.2|7072.6|7069.8|7100.8|7098|7071.6|7068.8|2700
1623159600000|2021-06-08 13:40:00|7072.1|7069.3|7070|7067.2|7072.5|7069.7|7060.4|7057.6|4970
1623159900000|2021-06-08 13:45:00|7069.8|7067|7066.6|7063.8|7081.3|7078.5|7064.6|7061.8|1545
1623160200000|2021-06-08 13:50:00|7066.8|7064|7083.2|7080.4|7088.4|7085.6|7064.8|7062|2660
1623160500000|2021-06-08 13:55:00|7083.4|7080.6|7084.2|7081.4|7087.8|7085|7074.4|7071.6|1956
1623160800000|2021-06-08 14:00:00|7083.6|7080.8|7102.2|7099.4|7106.6|7103.8|7080.6|7077.8|2065
1623161100000|2021-06-08 14:05:00|7102.4|7099.6|7112.4|7109.6|7114.4|7111.6|7096.2|7093.4|2602
1623161400000|2021-06-08 14:10:00|7112.7|7109.9|7112.2|7109.4|7118.2|7115.4|7111.5|7108.7|1549
1623161700000|2021-06-08 14:15:00|7112.4|7109.6|7115.3|7112.5|7115.7|7112.9|7108.4|7105.6|1245
1623162000000|2021-06-08 14:20:00|7115.7|7112.9|7118|7115.2|7120.3|7117.5|7114|7111.2|1032
1623162300000|2021-06-08 14:25:00|7118.2|7115.4|7124.3|7121.5|7128.7|7125.9|7116.7|7113.9|2325
1623162600000|2021-06-08 14:30:00|7124.7|7121.9|7128.1|7125.3|7130.3|7127.5|7124.3|7121.5|2069
1623162900000|2021-06-08 14:35:00|7128.3|7125.5|7136|7133.2|7136.3|7133.5|7125.3|7122.5|3108
1623163200000|2021-06-08 14:40:00|7136.3|7133.5|7151.6|7148.8|7157.8|7155|7136.3|7133.5|3970
1623163500000|2021-06-08 14:45:00|7151.8|7149|7150.8|7148|7155.8|7153|7139.9|7137.1|3650
1623163800000|2021-06-08 14:50:00|7150.9|7148.1|7150.9|7148.1|7157.9|7155.1|7148.9|7146.1|1564
1623164100000|2021-06-08 14:55:00|7151.7|7148.9|7148.7|7145.9|7157.7|7154.9|7147.9|7145.1|5634
1623164400000|2021-06-08 15:00:00|7148.9|7146.1|7143.4|7140.6|7153.4|7150.6|7133.9|7131.1|3541
1623164700000|2021-06-08 15:05:00|7143|7140.2|7141.7|7138.9|7151.5|7148.7|7139.9|7137.1|1231
1623165000000|2021-06-08 15:10:00|7141.5|7138.7|7135.2|7132.4|7142|7139.2|7134.2|7131.4|1263
1623165300000|2021-06-08 15:15:00|7135.5|7132.7|7148|7145.2|7151.2|7148.4|7132.9|7130.1|7890
1623165600000|2021-06-08 15:20:00|7148.3|7145.5|7144.8|7142|7155|7152.2|7139.1|7136.3|2144
1623165900000|2021-06-08 15:25:00|7145|7142.2|7156.1|7153.3|7158.9|7156.1|7142|7139.2|5454
1623166200000|2021-06-08 15:30:00|7155.9|7153.1|7164.1|7161.3|7165.1|7162.3|7152.1|7149.3|7418
1623166500000|2021-06-08 15:35:00|7163.9|7161.1|7171.1|7168.3|7174.8|7172|7163.9|7161.1|4861
1623166800000|2021-06-08 15:40:00|7170.9|7168.1|7170.1|7167.3|7172.3|7169.5|7163.1|7160.3|2416
1623167100000|2021-06-08 15:45:00|7169.9|7167.1|7163.4|7160.6|7172.4|7169.6|7159.3|7156.5|1595
1623167400000|2021-06-08 15:50:00|7163.8|7161|7175.7|7172.9|7175.9|7173.1|7163.1|7160.3|1203
1623167700000|2021-06-08 15:55:00|7175.9|7173.1|7176.1|7173.3|7180.9|7178.1|7174.1|7171.3|1045
1623168000000|2021-06-08 16:00:00|7175.9|7173.1|7172.9|7170.1|7178.9|7176.1|7168.1|7165.3|882
1623168300000|2021-06-08 16:05:00|7172.1|7169.3|7168.4|7165.6|7173.9|7171.1|7167.9|7165.1|850
1623168600000|2021-06-08 16:10:00|7168.7|7165.9|7165.7|7162.9|7170.4|7167.6|7163.7|7160.9|736
1623168900000|2021-06-08 16:15:00|7165.4|7162.6|7163.7|7160.9|7166.7|7163.9|7160.4|7157.6|423
1623169200000|2021-06-08 16:20:00|7164.7|7161.9|7160.2|7157.4|7169.2|7166.4|7159.9|7157.1|717
1623169500000|2021-06-08 16:25:00|7159.9|7157.1|7161.2|7158.4|7161.9|7159.1|7157.7|7154.9|1060
1623169800000|2021-06-08 16:30:00|7161.5|7158.7|7158.7|7155.9|7165.7|7162.9|7157.7|7154.9|564
1623170100000|2021-06-08 16:35:00|7158.4|7155.6|7158.7|7155.9|7159.9|7157.1|7155.3|7152.5|755
1623170400000|2021-06-08 16:40:00|7158.9|7156.1|7160.2|7157.4|7165.7|7162.9|7158.2|7155.4|1050
1623170700000|2021-06-08 16:45:00|7160.7|7157.9|7160.1|7157.3|7163.2|7160.4|7157.7|7154.9|463
1623171000000|2021-06-08 16:50:00|7159.9|7157.1|7160.4|7157.6|7161.7|7158.9|7157.9|7155.1|342
1623171300000|2021-06-08 16:55:00|7160.7|7157.9|7169.9|7167.1|7170.7|7167.9|7159.9|7157.1|390
1623171600000|2021-06-08 17:00:00|7170.2|7167.4|7174.7|7171.9|7177.7|7174.9|7170.2|7167.4|1119
1623171900000|2021-06-08 17:05:00|7174.9|7172.1|7175.2|7172.4|7177.7|7174.9|7172.7|7169.9|1850
1623172200000|2021-06-08 17:10:00|7175.7|7172.9|7173.7|7170.9|7179.3|7176.5|7172|7169.2|692
1623172500000|2021-06-08 17:15:00|7173.4|7170.6|7178.9|7176.1|7179.7|7176.9|7172.1|7169.3|558
1623172800000|2021-06-08 17:20:00|7178.7|7175.9|7177.8|7175|7180.7|7177.9|7177|7174.2|844
1623173100000|2021-06-08 17:25:00|7178|7175.2|7175.3|7172.5|7179|7176.2|7171.5|7168.7|533
1623173400000|2021-06-08 17:30:00|7175.5|7172.7|7176.8|7174|7178.1|7175.3|7172|7169.2|419
1623173700000|2021-06-08 17:35:00|7176.6|7173.8|7184.6|7181.8|7185.6|7182.8|7176.3|7173.5|1984
1623174000000|2021-06-08 17:40:00|7184|7181.2|7186.6|7183.8|7189.8|7187|7182.6|7179.8|609
1623174300000|2021-06-08 17:45:00|7186.8|7184|7172.5|7169.7|7187.8|7185|7172|7169.2|1509
1623174600000|2021-06-08 17:50:00|7173|7170.2|7165.1|7162.3|7174|7171.2|7162.4|7159.6|5576
1623174900000|2021-06-08 17:55:00|7165.3|7162.5|7171.9|7169.1|7174.7|7171.9|7165.3|7162.5|1721
1623175200000|2021-06-08 18:00:00|7172.2|7169.4|7182.2|7179.4|7182.4|7179.6|7171.6|7168.8|1763
1623175500000|2021-06-08 18:05:00|7182.4|7179.6|7183.2|7180.4|7184.2|7181.4|7179.4|7176.6|748
1623175800000|2021-06-08 18:10:00|7183.8|7181|7186.8|7184|7188|7185.2|7183.4|7180.6|2494
1623176100000|2021-06-08 18:15:00|7187|7184.2|7188.2|7185.4|7190|7187.2|7184|7181.2|2162
1623176400000|2021-06-08 18:20:00|7188.5|7185.7|7192.2|7189.4|7193.4|7190.6|7187.4|7184.6|1567
1623176700000|2021-06-08 18:25:00|7192|7189.2|7210.6|7207.8|7214.6|7211.8|7189.9|7187.1|11317
1623177000000|2021-06-08 18:30:00|7210.1|7207.3|7211.1|7208.3|7221.4|7218.6|7208.6|7205.8|4786
1623177300000|2021-06-08 18:35:00|7210.8|7208|7214.2|7211.4|7214.2|7211.4|7209.4|7206.6|737
1623177600000|2021-06-08 18:40:00|7213.4|7210.6|7209.6|7206.8|7213.4|7210.6|7209.6|7206.8|863
1623177900000|2021-06-08 18:45:00|7209.4|7206.6|7214.9|7212.1|7215.4|7212.6|7208.6|7205.8|435
1623178200000|2021-06-08 18:50:00|7214.6|7211.8|7219.2|7216.4|7220.8|7218|7213.4|7210.6|569
1623178500000|2021-06-08 18:55:00|7219.4|7216.6|7220.4|7217.6|7222.4|7219.6|7217.4|7214.6|737
1623178800000|2021-06-08 19:00:00|7220.1|7217.3|7219.8|7217|7223.2|7220.4|7219.1|7216.3|702
1623179100000|2021-06-08 19:05:00|7219.6|7216.8|7222.4|7219.6|7222.9|7220.1|7218.4|7215.6|187
1623179400000|2021-06-08 19:10:00|7222.7|7219.9|7219.4|7216.6|7225.4|7222.6|7219.4|7216.6|551
1623179700000|2021-06-08 19:15:00|7219.1|7216.3|7221.4|7218.6|7221.4|7218.6|7218.4|7215.6|333
1623180000000|2021-06-08 19:20:00|7221.6|7218.8|7219|7216.2|7222.4|7219.6|7218.4|7215.6|155
1623180300000|2021-06-08 19:25:00|7219.4|7216.6|7219.2|7216.4|7220.4|7217.6|7218.4|7215.6|192
1623180600000|2021-06-08 19:30:00|7219.4|7216.6|7217.7|7214.9|7220.7|7217.9|7216.3|7213.5|409
1623180900000|2021-06-08 19:35:00|7217.2|7214.4|7221.1|7218.3|7222.1|7219.3|7216.2|7213.4|292
1623181200000|2021-06-08 19:40:00|7220.6|7217.8|7222.6|7219.8|7223.1|7220.3|7220.1|7217.3|273
1623181500000|2021-06-08 19:45:00|7222.3|7219.5|7218.3|7215.5|7224.1|7221.3|7217.3|7214.5|233
1623181800000|2021-06-08 19:50:00|7218.9|7216.1|7220.6|7217.8|7222.1|7219.3|7218.1|7215.3|119
1623182100000|2021-06-08 19:55:00|7220.9|7218.1|7223.6|7220.8|7224.1|7221.3|7220.1|7217.3|241
1623182400000|2021-06-08 20:00:00|7223.9|7221.1|7223.6|7220.8|7224.1|7221.3|7220.3|7217.5|146
1623182700000|2021-06-08 20:05:00|7223.3|7220.5|7223.3|7220.5|7226.1|7223.3|7223.1|7220.3|234
1623183000000|2021-06-08 20:10:00|7224.1|7221.3|7223.3|7220.5|7224.3|7221.5|7221.3|7218.5|77
1623183300000|2021-06-08 20:15:00|7223.1|7220.3|7222.3|7219.5|7223.8|7221|7221.8|7219|79
1623183600000|2021-06-08 20:20:00|7222.5|7219.7|7221.5|7218.7|7223.3|7220.5|7221.1|7218.3|329
1623183900000|2021-06-08 20:25:00|7221.8|7219|7221.3|7218.5|7223.1|7220.3|7220|7217.2|227
1623184200000|2021-06-08 20:30:00|7220.9|7216.9|7203.1|7199.1|7220.9|7216.9|7201.5|7197|1044
1623184500000|2021-06-08 20:35:00|7202.8|7200|7202.8|7200|7208.9|7205|7201.5|7198.4|276
1623184800000|2021-06-08 20:40:00|7203.1|7200.3|7203.8|7201|7208.6|7204|7203.1|7198.6|88
1623185100000|2021-06-08 20:45:00|7204.7|7200.7|7197.5|7194.7|7206.7|7203|7197.3|7194.5|219
1623185400000|2021-06-08 20:50:00|7197.3|7194.5|7199.1|7195.1|7204.4|7199.3|7197.3|7192.2|89
1623185700000|2021-06-08 20:55:00|7198.7|7194.7|7203.2|7193.2|7203.4|7198|7198.6|7191.4|193
1623186000000|2021-06-08 21:00:00|7202.7|7192.7|7203.2|7193.2|7203.2|7196.9|7195.4|7185.4|74
1623186300000|2021-06-08 21:05:00|7200.5|7196.5|7199.4|7189.4|7201.2|7198.3|7199.4|7189.4|47
1623186600000|2021-06-08 21:10:00|7199.6|7189.6|7200.4|7190.4|7200.4|7190.4|7199.6|7189.6|6
1623187200000|2021-06-08 21:20:00|7200.9|7190.9|7198.3|7188.3|7201.2|7191.2|7198.3|7188.3|4
1623187500000|2021-06-08 21:25:00|||||||||8
1623187800000|2021-06-08 21:30:00|7198.8|7188.8|7193.8|7189.8|7198.8|7189.8|7193.6|7186.3|6
1623188100000|2021-06-08 21:35:00|7200.8|7190.8|7199.3|7189.3|7200.8|7192.9|7193.8|7187.3|2
1623188400000|2021-06-08 21:40:00|7199.8|7189.8|7189|7186.2|7200.3|7190.3|7188.7|7185.9|8
1623188700000|2021-06-08 21:45:00|7188.7|7185.9|7188.7|7185.9|7189|7186.2|7188.7|7185.9|27
1623189000000|2021-06-08 21:50:00|7189|7186.2|7197.5|7187.5|7198|7188|7188.4|7184.8|19
1623189300000|2021-06-08 21:55:00|7197|7187|7191.4|7188.6|7197|7189.4|7190.9|7187|21
1623189600000|2021-06-08 22:00:00|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1623196800000|2021-06-09 00:00:00|7201|7198.2|7204.1|7201.3|7206.4|7203.6|7196.8|7194|84
1623197100000|2021-06-09 00:05:00|7204.3|7201.5|7205.6|7202.8|7207.1|7204.3|7202.1|7199.3|127
1623197400000|2021-06-09 00:10:00|7205.3|7202.5|7205.6|7202.8|7208.1|7205.3|7205.1|7202.3|58
1623197700000|2021-06-09 00:15:00|7205.1|7202.3|7207.1|7204.3|7207.4|7204.6|7203.6|7200.8|60
1623198000000|2021-06-09 00:20:00|7206.8|7204|7210.1|7207.3|7210.1|7207.3|7206.1|7203.3|20
1623198300000|2021-06-09 00:25:00|7210.4|7207.6|7209.1|7206.3|7212.6|7209.8|7209.1|7206.3|46
1623198600000|2021-06-09 00:30:00|7208.3|7205.5|7209.6|7206.8|7212.1|7209.3|7207.6|7204.8|34
1623198900000|2021-06-09 00:35:00|7209.1|7206.3|7206.1|7203.3|7209.6|7206.8|7202.1|7199.3|99
1623199200000|2021-06-09 00:40:00|7205.6|7202.8|7206.1|7203.3|7207.1|7204.3|7203.8|7201|23
1623199500000|2021-06-09 00:45:00|7205.8|7203|7207.6|7204.8|7208.7|7205.3|7205.6|7202.8|13
1623199800000|2021-06-09 00:50:00|7208.1|7205.3|7212.4|7209.6|7212.6|7209.8|7208.1|7205.3|18
1623200100000|2021-06-09 00:55:00|7212.6|7209.8|7207.1|7204.3|7213.6|7210.8|7206.6|7203.8|91
1623200400000|2021-06-09 01:00:00|7207.4|7204.6|7224.6|7221.8|7224.6|7221.8|7207.3|7204.5|1030
1623200700000|2021-06-09 01:05:00|7223.9|7221.1|7226.3|7223.5|7226.5|7223.7|7218|7215.2|377
1623201000000|2021-06-09 01:10:00|7226.6|7223.8|7223.1|7220.3|7226.8|7224|7221.3|7218.5|358
1623201300000|2021-06-09 01:15:00|7223.4|7220.6|7229.3|7226.5|7232.6|7229.8|7223.3|7220.5|283
1623201600000|2021-06-09 01:20:00|7228.6|7225.8|7239.3|7236.5|7242.3|7239.5|7228.3|7225.5|564
1623201900000|2021-06-09 01:25:00|7239.6|7236.8|7231.5|7228.7|7240.5|7237.7|7230.5|7227.7|266
1623202200000|2021-06-09 01:30:00|7231.8|7229|7224.7|7221.9|7235.8|7233|7219|7216.2|328
1623202500000|2021-06-09 01:35:00|7225|7222.2|7224.1|7221.3|7226.8|7224|7219.8|7217|140
1623202800000|2021-06-09 01:40:00|7224.4|7221.6|7230.5|7227.7|7231.7|7228.9|7224.4|7221.6|166
1623203100000|2021-06-09 01:45:00|7229.9|7227.1|7230.7|7227.9|7234|7231.2|7229.9|7227.1|48
1623203400000|2021-06-09 01:50:00|7231|7228.2|7230.2|7227.4|7232.5|7229.7|7229|7226.2|38
1623203700000|2021-06-09 01:55:00|7230|7227.2|7234|7231.2|7234|7231.2|7228|7225.2|22
1623204000000|2021-06-09 02:00:00|7234.3|7231.5|7230|7227.2|7234.3|7231.5|7229|7226.2|56
1623204300000|2021-06-09 02:05:00|7230.6|7227.8|7227|7224.2|7231.8|7229|7225.2|7222.4|68
1623204600000|2021-06-09 02:10:00|7227.3|7224.5|7227.5|7224.7|7233.3|7230.5|7225.7|7222.9|121
1623204900000|2021-06-09 02:15:00|7227.8|7225|7222.4|7219.6|7227.8|7225|7222.4|7219.6|40
1623205200000|2021-06-09 02:20:00|7222.6|7219.8|7226.6|7223.8|7227.1|7224.3|7222.6|7219.8|34
1623205500000|2021-06-09 02:25:00|7226.8|7224|7230.1|7227.3|7230.1|7227.3|7226.6|7223.8|28
1623205800000|2021-06-09 02:30:00|7229.8|7227|7227.1|7224.3|7233.8|7231|7226.3|7223.5|37
1623206100000|2021-06-09 02:35:00|7227.4|7224.6|7237.5|7234.7|7238|7235.2|7227.4|7224.6|122
1623206400000|2021-06-09 02:40:00|7237.8|7235|7240.7|7237.9|7241.3|7238.5|7236.6|7233.8|323
1623206700000|2021-06-09 02:45:00|7240.5|7237.7|7248|7245.2|7249|7246.2|7239|7236.2|306
1623207000000|2021-06-09 02:50:00|7247.5|7244.7|7254.1|7251.3|7256.6|7253.8|7246|7243.2|674
1623207300000|2021-06-09 02:55:00|7254.4|7251.6|7260.9|7258.1|7261|7258.2|7254.3|7251.5|716
1623207600000|2021-06-09 03:00:00|7260.7|7257.9|7258.7|7255.9|7260.9|7258.1|7254.9|7252.1|136
1623207900000|2021-06-09 03:05:00|7258.4|7255.6|7265.9|7263.1|7267.1|7264.3|7255.9|7253.1|372
1623208200000|2021-06-09 03:10:00|7266.2|7263.4|7265.4|7262.6|7266.2|7263.4|7262.9|7260.1|236
1623208500000|2021-06-09 03:15:00|7265.7|7262.9|7260.4|7257.6|7266.2|7263.4|7259.7|7256.9|95
1623208800000|2021-06-09 03:20:00|7260.7|7257.9|7258.4|7255.6|7260.7|7257.9|7252.9|7250.1|256
1623209100000|2021-06-09 03:25:00|7257.4|7254.6|7255.4|7252.6|7257.7|7254.9|7249.9|7247.1|437
1623209400000|2021-06-09 03:30:00|7255.2|7252.4|7253.7|7250.9|7255.5|7252.7|7249.4|7246.6|300
1623209700000|2021-06-09 03:35:00|7253.4|7250.6|7247.7|7244.9|7253.4|7250.6|7247.2|7244.4|77
1623210000000|2021-06-09 03:40:00|7247.5|7244.7|7248.5|7245.7|7251|7248.2|7247.5|7244.7|48
1623210300000|2021-06-09 03:45:00|7248.2|7245.4|7247.3|7244.5|7250.8|7248|7246.5|7243.7|121
1623210600000|2021-06-09 03:50:00|7246.5|7243.7|7249.8|7247|7251.3|7248.5|7246.5|7243.7|33
1623210900000|2021-06-09 03:55:00|7250.1|7247.3|7253.8|7251|7254.8|7252|7250.1|7247.3|85
1623211200000|2021-06-09 04:00:00|7253.3|7250.5|7249.5|7246.7|7253.3|7250.5|7247.7|7244.9|125
1623211500000|2021-06-09 04:05:00|7248.9|7246.1|7247.7|7244.9|7249.5|7246.7|7247.5|7244.7|72
1623211800000|2021-06-09 04:10:00|7247.5|7244.7|7248.5|7245.7|7248.8|7246|7246.5|7243.7|28
1623212100000|2021-06-09 04:15:00|7247.5|7244.7|7247.3|7244.5|7248.3|7245.5|7247.3|7244.5|185
1623212400000|2021-06-09 04:20:00|7247.5|7244.7|7248|7245.2|7248.5|7245.7|7244.5|7241.7|94
1623212700000|2021-06-09 04:25:00|7247.8|7245|7249.5|7246.7|7250.5|7247.7|7247|7244.2|49
1623213000000|2021-06-09 04:30:00|7249.2|7246.4|7246.8|7244|7249.2|7246.4|7245.5|7242.7|49
1623213300000|2021-06-09 04:35:00|7247|7244.2|7243.5|7240.7|7247.5|7244.7|7243.5|7240.7|50
1623213600000|2021-06-09 04:40:00|7243|7240.2|7244.5|7241.7|7244.5|7241.7|7241.5|7238.7|44
1623213900000|2021-06-09 04:45:00|7244.3|7241.5|7239.2|7236.4|7244.5|7241.7|7239.2|7236.4|33
1623214200000|2021-06-09 04:50:00|7238.9|7236.1|7241.4|7238.6|7242.2|7239.4|7238.9|7236.1|183
1623214500000|2021-06-09 04:55:00|7241.2|7238.4|7241.4|7238.6|7243.4|7240.6|7241.2|7238.4|22
1623214800000|2021-06-09 05:00:00|7241.2|7238.4|7238.9|7236.1|7241.4|7238.6|7237.4|7234.6|67
1623215100000|2021-06-09 05:05:00|7238.7|7235.9|7239.2|7236.4|7240.4|7237.6|7238.4|7235.6|29
1623215400000|2021-06-09 05:10:00|7239.8|7237|7240.4|7237.6|7241.4|7238.6|7238.4|7235.6|12
1623215700000|2021-06-09 05:15:00|7240.9|7238.1|7242.6|7239.8|7243.7|7240.9|7240.9|7238.1|31
1623216000000|2021-06-09 05:20:00|7242.9|7240.1|7242.9|7240.1|7244.1|7241.3|7242.6|7239.8|7
1623216300000|2021-06-09 05:25:00|7243.1|7240.3|7240.4|7237.6|7244.4|7241.6|7240.4|7237.6|26
1623216600000|2021-06-09 05:30:00|7239.4|7236.6|7241.9|7239.1|7244.7|7241.9|7233.8|7231|374
1623216900000|2021-06-09 05:35:00|7242.4|7239.6|7244.9|7242.1|7246.9|7244.1|7241.4|7238.6|97
1623217200000|2021-06-09 05:40:00|7244.6|7241.8|7245.9|7243.1|7245.9|7243.1|7240.3|7237.5|133
1623217500000|2021-06-09 05:45:00|7246.4|7243.6|7238.1|7235.3|7251.6|7248.8|7237.3|7234.5|252
1623217800000|2021-06-09 05:50:00|7238.3|7235.5|7240.4|7237.6|7240.9|7238.1|7226.3|7223.5|464
1623218100000|2021-06-09 05:55:00|7240.7|7237.9|7246.6|7243.8|7248|7245.2|7238.9|7236.1|95
1623218400000|2021-06-09 06:00:00|7246.4|7243.6|7244.6|7241.8|7247.4|7244.6|7241.1|7238.3|255
1623218700000|2021-06-09 06:05:00|7244.9|7242.1|7244.1|7241.3|7246.7|7243.9|7241.6|7238.8|162
1623219000000|2021-06-09 06:10:00|7243.8|7241|7248.8|7246|7248.8|7246|7239.8|7237|281
1623219300000|2021-06-09 06:15:00|7248.4|7245.6|7239.3|7236.5|7248.4|7245.6|7236.4|7233.6|311
1623219600000|2021-06-09 06:20:00|7239.6|7236.8|7236.3|7233.5|7242.4|7239.6|7235.8|7233|88
1623219900000|2021-06-09 06:25:00|7236|7233.2|7233|7230.2|7239.1|7236.3|7232.8|7230|243
1623220200000|2021-06-09 06:30:00|7233.8|7231|7235.8|7233|7237.5|7234.7|7232.8|7230|166
1623220500000|2021-06-09 06:35:00|7235|7232.2|7241|7238.2|7242.3|7239.5|7234|7231.2|103
1623220800000|2021-06-09 06:40:00|7240.5|7237.7|7234.4|7231.6|7240.5|7237.7|7229.4|7226.6|136
1623221100000|2021-06-09 06:45:00|7234.7|7231.9|7233.4|7230.6|7234.7|7231.9|7227.1|7224.3|212
1623221400000|2021-06-09 06:50:00|7233.2|7230.4|7238.7|7235.9|7240|7237.2|7232.5|7229.7|210
1623221700000|2021-06-09 06:55:00|7238.9|7236.1|7247.5|7244.7|7247.5|7244.7|7237.7|7234.9|549
1623222000000|2021-06-09 07:00:00|7247.2|7244.4|7244.4|7241.6|7250.5|7247.7|7239.4|7236.6|495
1623222300000|2021-06-09 07:05:00|7244.7|7241.9|7239.7|7236.9|7249.7|7246.9|7238.9|7236.1|317
1623222600000|2021-06-09 07:10:00|7239.2|7236.4|7245.9|7243.1|7245.9|7243.1|7235.9|7233.1|244
1623222900000|2021-06-09 07:15:00|7245.3|7242.5|7240.7|7237.9|7246|7243.2|7238.2|7235.4|193
1623223200000|2021-06-09 07:20:00|7241.4|7238.6|7238.9|7236.1|7244.2|7241.4|7236.1|7233.3|262
1623223500000|2021-06-09 07:25:00|7238.4|7235.6|7237.7|7234.9|7239.5|7236.7|7234.9|7232.1|131
1623223800000|2021-06-09 07:30:00|7237.1|7234.3|7240.2|7237.4|7240.5|7237.7|7234.1|7231.3|180
1623224100000|2021-06-09 07:35:00|7239.9|7237.1|7233.2|7230.4|7239.9|7237.1|7232.9|7230.1|220
1623224400000|2021-06-09 07:40:00|7233.4|7230.6|7230.9|7228.1|7234.9|7232.1|7229.7|7226.9|255
1623224700000|2021-06-09 07:45:00|7230.7|7227.9|7233.2|7230.4|7234.7|7231.9|7229.1|7226.3|241
1623225000000|2021-06-09 07:50:00|7232.9|7230.1|7235.7|7232.9|7239.4|7236.6|7232.2|7229.4|275
1623225300000|2021-06-09 07:55:00|7235.4|7232.6|7236.9|7234.1|7240.9|7238.1|7234.7|7231.9|237
1623225600000|2021-06-09 08:00:00|7236.7|7233.9|7237.9|7235.1|7242|7239.2|7233.9|7231.1|627
1623225900000|2021-06-09 08:05:00|7237.7|7234.9|7244.7|7241.9|7247.5|7244.7|7232.5|7229.7|791
1623226200000|2021-06-09 08:10:00|7244.9|7242.1|7243.7|7240.9|7250.5|7247.7|7242.5|7239.7|1510
1623226500000|2021-06-09 08:15:00|7244|7241.2|7246.6|7243.8|7247.3|7244.5|7237.1|7234.3|1941
1623226800000|2021-06-09 08:20:00|7246.9|7244.1|7248.8|7246|7250.6|7247.8|7245.1|7242.3|412
1623227100000|2021-06-09 08:25:00|7249.1|7246.3|7258.6|7255.8|7258.6|7255.8|7245|7242.2|2749
1623227400000|2021-06-09 08:30:00|7258.1|7255.3|7250.2|7247.4|7261.8|7259|7249.2|7246.4|4229
1623227700000|2021-06-09 08:35:00|7250.6|7247.8|7258.2|7255.4|7262.2|7259.4|7250.1|7247.3|1259
1623228000000|2021-06-09 08:40:00|7258.4|7255.6|7256.6|7253.8|7258.4|7255.6|7253.9|7251.1|517
1623228300000|2021-06-09 08:45:00|7256.4|7253.6|7253.4|7250.6|7258.4|7255.6|7251.9|7249.1|445
1623228600000|2021-06-09 08:50:00|7253.2|7250.4|7253.4|7250.6|7257.4|7254.6|7251.9|7249.1|582
1623228900000|2021-06-09 08:55:00|7253.6|7250.8|7248.3|7245.5|7254.9|7252.1|7246.6|7243.8|1328
1623229200000|2021-06-09 09:00:00|7248.6|7245.8|7235|7232.2|7250|7247.2|7233|7230.2|891
1623229500000|2021-06-09 09:05:00|7234.8|7232|7222|7219.2|7235|7232.2|7220|7217.2|1320
1623229800000|2021-06-09 09:10:00|7222.3|7219.5|7220.4|7217.6|7227|7224.2|7218.3|7215.5|1101
1623230100000|2021-06-09 09:15:00|7220|7217.2|7222.8|7220|7225.8|7223|7217.8|7215|1240
1623230400000|2021-06-09 09:20:00|7222.3|7219.5|7223.8|7221|7225.3|7222.5|7221.3|7218.5|666
1623230700000|2021-06-09 09:25:00|7223.5|7220.7|7224|7221.2|7224.8|7222|7220.8|7218|748
1623231000000|2021-06-09 09:30:00|7223.8|7221|7221.2|7218.4|7226.8|7224|7214.2|7211.4|1800
1623231300000|2021-06-09 09:35:00|7221.1|7218.3|7228|7225.2|7228.8|7226|7217|7214.2|1610
1623231600000|2021-06-09 09:40:00|7227.6|7224.8|7225.8|7223|7228.3|7225.5|7221.8|7219|308
1623231900000|2021-06-09 09:45:00|7226|7223.2|7226.8|7224|7226.8|7224|7223|7220.2|379
1623232200000|2021-06-09 09:50:00|7227|7224.2|7235.6|7232.8|7237.1|7234.3|7226.5|7223.7|555
1623232500000|2021-06-09 09:55:00|7234.6|7231.8|7231.3|7228.5|7234.6|7231.8|7230.1|7227.3|233
1623232800000|2021-06-09 10:00:00|7230.8|7228|7230.8|7228|7237.6|7234.8|7229.8|7227|363
1623233100000|2021-06-09 10:05:00|7230.6|7227.8|7231.3|7228.5|7233.3|7230.5|7230.1|7227.3|354
1623233400000|2021-06-09 10:10:00|7231.1|7228.3|7227.8|7225|7231.1|7228.3|7227.3|7224.5|122
1623233700000|2021-06-09 10:15:00|7227.3|7224.5|7228.3|7225.5|7231.3|7228.5|7227.3|7224.5|256
1623234000000|2021-06-09 10:20:00|7228.5|7225.7|7227.5|7224.7|7231.5|7228.7|7222.7|7219.9|896
1623234300000|2021-06-09 10:25:00|7227.8|7225|7219.2|7216.4|7230|7225.9|7218.7|7215.9|583
1623234600000|2021-06-09 10:30:00|7219.7|7216.9|7218.2|7215.4|7219.7|7216.9|7216.4|7213.6|223
1623234900000|2021-06-09 10:35:00|7218.4|7215.6|7224.2|7221.4|7224.7|7221.9|7216.1|7213.3|303
1623235200000|2021-06-09 10:40:00|7224.5|7221.7|7224.2|7221.4|7225.5|7222.7|7219.7|7216.9|379
1623235500000|2021-06-09 10:45:00|7224.4|7221.6|7230.8|7228|7235.3|7232.5|7223.9|7221.1|743
1623235800000|2021-06-09 10:50:00|7230.6|7227.8|7231|7228.2|7235.3|7232.5|7230.3|7227.5|503
1623236100000|2021-06-09 10:55:00|7230.7|7227.9|7238.3|7235.5|7239.3|7236.5|7230.3|7227.5|585
1623236400000|2021-06-09 11:00:00|7238.1|7235.3|7229.5|7226.7|7239.3|7236.5|7229.5|7226.7|1808
1623236700000|2021-06-09 11:05:00|7229.8|7227|7235.3|7232.5|7240.1|7237.3|7229.3|7226.5|469
1623237000000|2021-06-09 11:10:00|7236.2|7233.4|7227.3|7224.5|7237.5|7234.7|7226.1|7223.3|509
1623237300000|2021-06-09 11:15:00|7227.5|7224.7|7224.9|7222.1|7228.3|7225.5|7220.7|7217.9|383
1623237600000|2021-06-09 11:20:00|7224.7|7221.9|7227.7|7224.9|7230.2|7227.4|7224.7|7221.9|188
1623237900000|2021-06-09 11:25:00|7227.9|7225.1|7240.1|7237.3|7241.1|7238.3|7227.7|7224.9|1868
1623238200000|2021-06-09 11:30:00|7239.8|7237|7235.1|7232.3|7240.1|7237.3|7232.8|7230|654
1623238500000|2021-06-09 11:35:00|7235.3|7232.5|7245.3|7242.5|7249.6|7246.8|7234.3|7231.5|2833
1623238800000|2021-06-09 11:40:00|7245|7242.2|7245.5|7242.7|7248|7245.2|7243.6|7240.8|92
1623239100000|2021-06-09 11:45:00|7245.8|7243|7243.6|7240.8|7245.8|7243|7239.2|7236.4|702
1623239400000|2021-06-09 11:50:00|7244|7241.2|7247.6|7244.8|7249.8|7247|7241.8|7239|465
1623239700000|2021-06-09 11:55:00|7247.8|7245|7249|7246.2|7251.1|7248.3|7244.8|7242|916
1623240000000|2021-06-09 12:00:00|7248.8|7246|7248.5|7245.7|7252|7249.2|7247.3|7244.5|604
1623240300000|2021-06-09 12:05:00|7248.3|7245.5|7250|7247.2|7251.6|7248.8|7246.3|7243.4|747
1623240600000|2021-06-09 12:10:00|7250.5|7247.7|7248.8|7246|7251.6|7248.8|7248|7245.2|206
1623240900000|2021-06-09 12:15:00|7249|7246.2|7248.8|7246|7250|7247.2|7246|7243.2|295
1623241200000|2021-06-09 12:20:00|7249.4|7246.6|7251.8|7249|7251.8|7249|7246|7243.2|719
1623241500000|2021-06-09 12:25:00|7251.6|7248.8|7254.3|7251.5|7257|7254.2|7248.7|7245.9|925
1623241800000|2021-06-09 12:30:00|7254.8|7252|7249.8|7247|7258.3|7255.5|7248|7245.2|829
1623242100000|2021-06-09 12:35:00|7250.1|7247.3|7244.3|7241.5|7253.1|7250.3|7244|7241.2|607
1623242400000|2021-06-09 12:40:00|7244|7241.2|7245.5|7242.7|7247.8|7245|7243.8|7241|235
1623242700000|2021-06-09 12:45:00|7245.2|7242.4|7245|7242.2|7246.8|7244|7242.3|7239.5|452
1623243000000|2021-06-09 12:50:00|7245.6|7242.8|7244.3|7241.5|7246.8|7244|7243|7240.2|447
1623243300000|2021-06-09 12:55:00|7244.5|7241.7|7240.3|7237.5|7247.8|7245|7239|7236.2|685
1623243600000|2021-06-09 13:00:00|7240.5|7237.7|7252.3|7249.5|7253.6|7250.8|7234.5|7231.7|2218
1623243900000|2021-06-09 13:05:00|7252.8|7250|7243.3|7240.5|7253.8|7251|7239.5|7236.7|1670
1623244200000|2021-06-09 13:10:00|7243.5|7240.7|7253.8|7251|7254.8|7252|7241|7238.2|597
1623244500000|2021-06-09 13:15:00|7253.5|7250.7|7248.5|7245.7|7264.5|7261.7|7247|7244.2|2079
1623244800000|2021-06-09 13:20:00|7248.2|7245.4|7240.7|7237.9|7249.7|7246.9|7238.9|7236.1|1431
1623245100000|2021-06-09 13:25:00|7240.2|7237.4|7241.7|7238.9|7243.2|7240.4|7236.2|7233.4|1466
1623245400000|2021-06-09 13:30:00|7241.5|7238.7|7250.5|7247.7|7252.7|7249.9|7237.4|7234.6|1463
1623245700000|2021-06-09 13:35:00|7250.7|7247.9|7249.2|7246.4|7256.7|7253.9|7240.9|7238.1|931
1623246000000|2021-06-09 13:40:00|7249.5|7246.7|7248.7|7245.9|7250.7|7247.9|7239.5|7236.7|2133
1623246300000|2021-06-09 13:45:00|7249.2|7246.4|7246.7|7243.9|7259.1|7256.3|7246.5|7243.7|5028
1623246600000|2021-06-09 13:50:00|7246.5|7243.7|7260.5|7257.7|7261.7|7258.9|7243.9|7241.1|8037
1623246900000|2021-06-09 13:55:00|7261|7258.2|7253.8|7251|7261.7|7258.9|7251.3|7248.5|5788
1623247200000|2021-06-09 14:00:00|7254.1|7251.3|7256.5|7253.7|7259.5|7256.7|7252.8|7250|1230
1623247500000|2021-06-09 14:05:00|7256.3|7253.5|7260.3|7257.5|7265.7|7262.9|7256.3|7253.5|2290
1623247800000|2021-06-09 14:10:00|7260.1|7257.3|7261.5|7258.7|7269.1|7266.3|7258.1|7255.3|1675
1623248100000|2021-06-09 14:15:00|7261.3|7258.5|7250.3|7247.5|7261.3|7258.5|7244.3|7241.5|2766
1623248400000|2021-06-09 14:20:00|7250|7247.2|7244.1|7241.3|7255.3|7252.5|7243.5|7240.7|623
1623248700000|2021-06-09 14:25:00|7244.3|7241.5|7249.8|7247|7250.9|7248|7239.5|7236.7|1478
1623249000000|2021-06-09 14:30:00|7250.3|7247.5|7222.7|7219.9|7257.6|7252|7220.9|7218.1|7328
1623249300000|2021-06-09 14:35:00|7223.3|7220.5|7225.7|7222.9|7232|7229.2|7221.7|7218.9|3087
1623249600000|2021-06-09 14:40:00|7226.2|7223.4|7236.5|7233.7|7236.5|7233.7|7222.5|7219.7|2242
1623249900000|2021-06-09 14:45:00|7236.7|7233.9|7243.7|7240.9|7247.7|7244.9|7235.9|7233.1|2411
1623250200000|2021-06-09 14:50:00|7244|7241.2|7240.7|7237.9|7247.4|7244.6|7237.4|7234.6|2070
1623250500000|2021-06-09 14:55:00|7240.4|7237.6|7206.1|7203.3|7241.4|7238.6|7205.4|7202.6|3887
1623250800000|2021-06-09 15:00:00|7206.4|7203.6|7219.9|7217.1|7223.6|7220.8|7202.9|7200.1|2714
1623251100000|2021-06-09 15:05:00|7219.6|7216.8|7221.6|7218.8|7223.2|7220.4|7212.6|7209.8|1166
1623251400000|2021-06-09 15:10:00|7221.4|7218.6|7219.2|7216.4|7231.4|7228.6|7217.4|7214.6|5444
1623251700000|2021-06-09 15:15:00|7219|7216.2|7217.2|7214.4|7221|7218.2|7212|7209.2|2068
1623252000000|2021-06-09 15:20:00|7217|7214.2|7209.7|7206.9|7218|7215.2|7204.2|7201.4|2947
1623252300000|2021-06-09 15:25:00|7209.4|7206.6|7213|7210.2|7219.3|7216.5|7200|7197.2|6255
1623252600000|2021-06-09 15:30:00|7212.4|7209.6|7202.2|7199.4|7215|7212.2|7202|7199.2|3819
1623252900000|2021-06-09 15:35:00|7202.7|7199.9|7194|7191.2|7204.5|7201.7|7192|7189.2|2649
1623253200000|2021-06-09 15:40:00|7194.2|7191.4|7188.4|7185.6|7195.2|7192.4|7185.4|7182.6|2067
1623253500000|2021-06-09 15:45:00|7188.2|7185.4|7198|7195.2|7203.7|7200.9|7187.2|7184.4|844
1623253800000|2021-06-09 15:50:00|7198.3|7195.5|7196|7193.2|7201|7198.2|7193.4|7190.6|954
1623254100000|2021-06-09 15:55:00|7196.2|7193.4|7189.4|7186.6|7203|7200.2|7187|7184.2|2992
1623254400000|2021-06-09 16:00:00|7189.2|7186.4|7189.7|7186.9|7194.5|7191.7|7187.2|7184.4|803
1623254700000|2021-06-09 16:05:00|7189.4|7186.6|7173.7|7170.9|7191|7188.2|7165.4|7162.6|3095
1623255000000|2021-06-09 16:10:00|7174.2|7171.4|7174.4|7171.6|7178.2|7175.4|7169.4|7166.6|1242
1623255300000|2021-06-09 16:15:00|7175.4|7172.6|7175.6|7172.8|7182.6|7179.8|7164.2|7161.4|5109
1623255600000|2021-06-09 16:20:00|7175.8|7173|7178.3|7175.5|7185.6|7182.8|7172.9|7170.1|1150
1623255900000|2021-06-09 16:25:00|7178.6|7175.8|7184.6|7181.8|7185.6|7182.8|7175.6|7172.8|3257
1623256200000|2021-06-09 16:30:00|7185.1|7182.3|7178.6|7175.8|7185.6|7182.8|7178.6|7174.7|945
1623256500000|2021-06-09 16:35:00|7179.1|7176.3|7173.3|7170.5|7181.1|7178.3|7173|7170.2|915
1623256800000|2021-06-09 16:40:00|7173.5|7170.7|7184.3|7181.5|7185.3|7182.5|7169.3|7166.5|1331
1623257100000|2021-06-09 16:45:00|7184.9|7182.1|7186|7183.2|7187.5|7184.7|7182.3|7179.5|822
1623257400000|2021-06-09 16:50:00|7185.8|7183|7182.1|7179.3|7190.3|7187.5|7178.3|7175.5|1083
1623257700000|2021-06-09 16:55:00|7182.3|7179.5|7174.7|7171.9|7182.3|7179.5|7173.5|7170.7|400
1623258000000|2021-06-09 17:00:00|7174.5|7171.7|7165.3|7162.5|7175.3|7172.5|7164.7|7161.9|639
1623258300000|2021-06-09 17:05:00|7165|7162.2|7170.3|7167.5|7176.3|7173.5|7165|7162.2|482
1623258600000|2021-06-09 17:10:00|7170.7|7167.9|7170.8|7168|7173.3|7170.5|7169.3|7166.5|382
1623258900000|2021-06-09 17:15:00|7170.5|7167.7|7183.3|7180.5|7185.8|7183|7168.3|7165.5|1589
1623259200000|2021-06-09 17:20:00|7182.8|7180|7177.3|7174.5|7183.3|7180.5|7176.5|7173.7|635
1623259500000|2021-06-09 17:25:00|7177.5|7174.7|7183.3|7180.5|7185.5|7182.7|7176.7|7173.9|1312
1623259800000|2021-06-09 17:30:00|7183|7180.2|7184.3|7181.5|7185.1|7182.3|7179.3|7176.5|578
1623260100000|2021-06-09 17:35:00|7184.1|7181.3|7186.3|7183.5|7187.1|7184.3|7182.1|7179.3|616
1623260400000|2021-06-09 17:40:00|7186.1|7183.3|7182.3|7179.5|7186.3|7183.5|7181.3|7178.5|578
1623260700000|2021-06-09 17:45:00|7182.1|7179.3|7184.3|7181.5|7185.1|7182.3|7180.3|7177.5|383
1623261000000|2021-06-09 17:50:00|7183.5|7180.7|7183.5|7180.7|7185.3|7182.5|7180.5|7177.7|309
1623261300000|2021-06-09 17:55:00|7183.3|7180.5|7180.7|7177.9|7183.3|7180.5|7180.5|7177.7|1775
1623261600000|2021-06-09 18:00:00|7181|7178.2|7184.5|7181.7|7185.5|7182.7|7177.7|7174.9|716
1623261900000|2021-06-09 18:05:00|7185|7182.2|7192.8|7190|7193.3|7190.5|7183|7180.2|1053
1623262200000|2021-06-09 18:10:00|7193|7190.2|7202.5|7199.7|7206.7|7203.9|7192.5|7189.7|4013
1623262500000|2021-06-09 18:15:00|7202.7|7199.9|7202.5|7199.7|7207.7|7204.9|7201.2|7198.4|840
1623262800000|2021-06-09 18:20:00|7201.5|7198.7|7205.4|7202.6|7209.2|7206.4|7197.5|7194.7|2451
1623263100000|2021-06-09 18:25:00|7205.2|7202.4|7198|7195.2|7211.2|7208.4|7198|7195.2|13485
1623263400000|2021-06-09 18:30:00|7198.6|7195.8|7196.2|7193.4|7198.8|7196|7194.5|7191.7|1641
1623263700000|2021-06-09 18:35:00|7194.8|7192|7193.2|7190.4|7196.8|7194|7191|7188.2|1026
1623264000000|2021-06-09 18:40:00|7193.7|7190.9|7190|7187.2|7194|7191.2|7190|7187.2|521
1623264300000|2021-06-09 18:45:00|7189.8|7187|7188|7185.2|7190|7187.2|7187|7184.2|324
1623264600000|2021-06-09 18:50:00|7187.8|7185|7187.8|7185|7189.8|7187|7187|7184.2|184
1623264900000|2021-06-09 18:55:00|7187.6|7184.8|7187.8|7185|7189.8|7187|7186|7183.2|449
1623265200000|2021-06-09 19:00:00|7188.3|7185.5|7186|7183.2|7189.8|7187|7185.8|7183|242
1623265500000|2021-06-09 19:05:00|7185.8|7183|7185|7182.2|7186|7183.2|7183.2|7180.4|219
1623265800000|2021-06-09 19:10:00|7184.7|7181.9|7185|7182.2|7186|7183.2|7184.5|7181.7|87
1623266100000|2021-06-09 19:15:00|7185.2|7182.4|7185|7182.2|7186|7183.2|7185|7182.2|56
1623266400000|2021-06-09 19:20:00|7185.2|7182.4|7184.8|7182|7185.3|7182.5|7183.8|7181|113
1623266700000|2021-06-09 19:25:00|7184.3|7181.5|7181|7178.2|7185|7182.2|7180.5|7177.7|191
1623267000000|2021-06-09 19:30:00|7180.8|7178|7181.7|7178.9|7182.8|7180|7179|7176.2|76
1623267300000|2021-06-09 19:35:00|7182|7179.2|7182|7179.2|7183|7180.2|7181|7178.2|237
1623267600000|2021-06-09 19:40:00|7182.5|7179.7|7181.9|7179.1|7183|7180.2|7181|7178.2|39
1623267900000|2021-06-09 19:45:00|7182.2|7179.4|7181.9|7179.1|7183.7|7180.9|7181.7|7178.9|63
1623268200000|2021-06-09 19:50:00|7182.7|7179.9|7183.2|7180.4|7185.9|7183.1|7181.9|7179.1|40
1623268500000|2021-06-09 19:55:00|7183.4|7180.6|7178.7|7175.9|7183.7|7180.9|7177.7|7174.9|244
1623268800000|2021-06-09 20:00:00|7178.5|7175.7|7182.9|7180.1|7183.2|7180.4|7178.4|7175.6|114
1623269100000|2021-06-09 20:05:00|7182.1|7179.3|7181.9|7179.1|7183.7|7180.9|7181.9|7179.1|88
1623269400000|2021-06-09 20:10:00|7182.4|7179.6|7183.9|7181.1|7185.9|7183.1|7182.4|7179.6|121
1623269700000|2021-06-09 20:15:00|7183.7|7180.9|7181.9|7179.1|7183.7|7180.9|7181.9|7179.1|4
1623270000000|2021-06-09 20:20:00|7182.4|7179.6|7184.7|7181.9|7185.9|7183.1|7181|7178.2|171
1623270300000|2021-06-09 20:25:00|7184.9|7182.1|7184.9|7182.1|7185.9|7183.1|7184.2|7181.4|49
1623270600000|2021-06-09 20:30:00|7185.1|7182.3|7186.9|7184.1|7187.9|7185.1|7184.9|7182.1|80
1623270900000|2021-06-09 20:35:00|7186.7|7183.9|7184.7|7181.9|7187.9|7185.1|7184.7|7181.9|44
1623271200000|2021-06-09 20:40:00|7184.9|7182.1|7186.2|7183.4|7187.9|7185.1|7184.7|7181.9|132
1623271500000|2021-06-09 20:45:00|7185.9|7183.1|7184.9|7182.1|7187.9|7185.1|7183.9|7181.1|168
1623271800000|2021-06-09 20:50:00|7185.2|7182.4|7183.9|7181.1|7185.9|7183.1|7183.9|7181.1|85
1623272100000|2021-06-09 20:55:00|7183.7|7180.9|7185.5|7181.5|7188.8|7182.1|7182.4|7178|109
1623272400000|2021-06-09 21:00:00|7184.5|7180.5|7189.8|7179.8|7189.8|7180.5|7181.4|7176|1
1623272700000|2021-06-09 21:05:00|7190.6|7180.6|7189.8|7179.8|7190.6|7180.6|7189.8|7179.8|0
1623273000000|2021-06-09 21:10:00|7189.7|7179.7|7193.5|7183.5|7194.2|7184.2|7189.7|7179.7|2
1623273600000|2021-06-09 21:20:00|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|7193.4|7183.4|1
1623273900000|2021-06-09 21:25:00|7190|7180|7187.4|7177.4|7190|7180|7187.4|7177.4|4
1623274200000|2021-06-09 21:30:00|7187.7|7177.7|7189.2|7179.2|7189.7|7179.7|7187.4|7177.4|658
1623274500000|2021-06-09 21:35:00|7189.5|7179.5|7191.7|7181.7|7191.7|7181.7|7189.5|7179.5|0
1623274800000|2021-06-09 21:40:00|7191.5|7181.5|7191.5|7181.5|7192|7182|7191.5|7181.5|255
1623275100000|2021-06-09 21:45:00|7192|7182|7191.5|7181.5|7192|7182|7191.5|7181.5|0
1623275400000|2021-06-09 21:50:00|7192|7182|7190.3|7180.3|7192|7182|7190.3|7180.3|0
1623275700000|2021-06-09 21:55:00|7190|7180|7190|7180|7190|7180|7188.5|7178.5|3
1623283200000|2021-06-10 00:00:00|7182|7179.2|7189.6|7186.8|7191.1|7188.3|7179.8|7177|221
1623283500000|2021-06-10 00:05:00|7189.3|7186.5|7186.3|7183.5|7190.5|7187.7|7186|7182.6|67
1623283800000|2021-06-10 00:10:00|7186.5|7183.7|7179.8|7177|7187.3|7184.5|7178|7175.2|57
1623284100000|2021-06-10 00:15:00|7179.5|7176.7|7176.2|7173.4|7179.8|7177|7175.2|7172.4|47
1623284400000|2021-06-10 00:20:00|7176.5|7173.7|7179.7|7176.9|7180.2|7177.4|7176.5|7173.7|112
1623284700000|2021-06-10 00:25:00|7180|7177.2|7178.2|7175.4|7180.2|7177.4|7177.7|7174.9|20
1623285000000|2021-06-10 00:30:00|7178|7175.2|7181|7178.2|7181.2|7178.4|7177.7|7174.9|33
1623285300000|2021-06-10 00:35:00|7181.2|7178.4|7177.5|7174.7|7181.2|7178.4|7177.5|7174.7|21
1623285600000|2021-06-10 00:40:00|7177.7|7174.9|7180.2|7177.4|7181.2|7178.4|7177.5|7174.7|13
1623285900000|2021-06-10 00:45:00|7180|7177.2|7181.9|7179.1|7183.2|7180.4|7178.2|7175.4|41
1623286200000|2021-06-10 00:50:00|7182.7|7179.9|7182.7|7179.9|7183.7|7180.9|7181.4|7178.6|8
1623286500000|2021-06-10 00:55:00|7182.4|7179.6|7182.7|7179.9|7183.8|7180.4|7181.4|7178.6|16
1623286800000|2021-06-10 01:00:00|7182.4|7179.6|7161.4|7158.6|7182.8|7179.6|7161.4|7158.6|666
1623287100000|2021-06-10 01:05:00|7162|7159.2|7168.7|7165.9|7174.2|7171.4|7161.9|7159.1|181
1623287400000|2021-06-10 01:10:00|7168.2|7165.4|7164|7161.2|7168.2|7165.4|7161.7|7158.9|288
1623287700000|2021-06-10 01:15:00|7164.3|7161.5|7150.8|7148|7164.3|7161.5|7149|7146.2|486
1623288000000|2021-06-10 01:20:00|7150.5|7147.7|7140.5|7137.7|7151|7148.2|7137.3|7133.8|561
1623288300000|2021-06-10 01:25:00|7140.8|7138|7143.5|7140.7|7147.3|7144.5|7137.8|7135|696
1623288600000|2021-06-10 01:30:00|7143.2|7140.4|7149.5|7146.7|7152.5|7149.7|7142.7|7139.9|236
1623288900000|2021-06-10 01:35:00|7149.2|7146.4|7151|7148.2|7153.7|7150.9|7146.7|7143.9|105
1623289200000|2021-06-10 01:40:00|7151.7|7148.9|7147.2|7144.4|7154.5|7151.7|7144.5|7141.7|224
1623289500000|2021-06-10 01:45:00|7146.2|7143.4|7143|7140.2|7149.2|7146.4|7142.5|7139.7|268
1623289800000|2021-06-10 01:50:00|7143.2|7140.4|7141|7138.2|7144.2|7141.4|7135.7|7132.9|418
1623290100000|2021-06-10 01:55:00|7140.7|7137.9|7143.2|7140.4|7148|7145.2|7140|7137.2|284
1623290400000|2021-06-10 02:00:00|7143|7140.2|7139.5|7136.7|7144.7|7141.9|7139|7136.2|209
1623290700000|2021-06-10 02:05:00|7139.3|7136.5|7131.7|7128.9|7140.5|7137.7|7131.7|7128.9|389
1623291000000|2021-06-10 02:10:00|7131.9|7129.1|7132|7129.2|7136.7|7133.9|7131.5|7128.7|238
1623291300000|2021-06-10 02:15:00|7132.2|7129.4|7134.5|7131.7|7135.5|7132.7|7131.7|7128.9|57
1623291600000|2021-06-10 02:20:00|7135.1|7132.3|7138.5|7135.7|7138.5|7135.7|7134.5|7131.7|185
1623291900000|2021-06-10 02:25:00|7139.5|7136.7|7135.7|7132.9|7139.5|7136.7|7135|7132.2|134
1623292200000|2021-06-10 02:30:00|7136|7133.2|7137.7|7134.9|7140.7|7137.9|7135|7132.2|230
1623292500000|2021-06-10 02:35:00|7138.7|7135.9|7142.7|7139.9|7143.7|7140.9|7136.7|7133.9|250
1623292800000|2021-06-10 02:40:00|7143.2|7140.4|7144.7|7141.9|7147.7|7144.9|7142.7|7139.9|142
1623293100000|2021-06-10 02:45:00|7145|7142.2|7147.2|7144.4|7148.7|7145.9|7144.7|7141.9|103
1623293400000|2021-06-10 02:50:00|7147.5|7144.7|7145.7|7142.9|7147.7|7144.9|7144.7|7141.9|171
1623293700000|2021-06-10 02:55:00|7145.9|7143.1|7146.7|7143.9|7149.4|7146.6|7144.9|7142.1|183
1623294000000|2021-06-10 03:00:00|7146.4|7143.6|7148.7|7145.9|7148.9|7146.1|7145.4|7142.6|35
1623294300000|2021-06-10 03:05:00|7148.6|7145.8|7148.9|7146.1|7149.4|7146.6|7146.6|7143.8|12
1623294600000|2021-06-10 03:10:00|7148.6|7145.8|7145.4|7142.6|7148.6|7145.8|7144.6|7141.8|106
1623294900000|2021-06-10 03:15:00|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7142.9|7140.1|146
1623295200000|2021-06-10 03:20:00|7144.1|7141.3|7143.6|7140.8|7147.1|7144.3|7142.8|7140|64
1623295500000|2021-06-10 03:25:00|7143.8|7141|7142.1|7139.3|7144.9|7142.1|7140.8|7138|75
1623295800000|2021-06-10 03:30:00|7141.9|7139.1|7145.4|7142.6|7145.4|7142.6|7141.8|7139|11
1623296100000|2021-06-10 03:35:00|7145.1|7142.3|7146.6|7143.8|7147.3|7144.5|7145.1|7142.3|7
1623296400000|2021-06-10 03:40:00|7146.9|7144.1|7148.6|7145.8|7149.2|7146.4|7146.9|7144.1|35
1623296700000|2021-06-10 03:45:00|7149.2|7146.4|7148.9|7146.1|7149.4|7146.6|7146.4|7143.6|43
1623297000000|2021-06-10 03:50:00|7148.4|7145.6|7149.9|7147.1|7149.9|7147.1|7147.6|7144.8|19
1623297300000|2021-06-10 03:55:00|7149.6|7146.8|7151.4|7148.6|7152.4|7149.6|7149.4|7146.6|110
1623297600000|2021-06-10 04:00:00|7150.9|7148.1|7152.6|7149.8|7154.4|7151.6|7150.6|7147.8|46
1623297900000|2021-06-10 04:05:00|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7151.6|7148.8|17
1623298200000|2021-06-10 04:10:00|7152.1|7149.3|7153.6|7150.8|7154.1|7151.3|7151.6|7148.8|25
1623298500000|2021-06-10 04:15:00|7153.9|7151.1|7148.6|7145.8|7153.9|7151.1|7148.6|7145.8|88
1623298800000|2021-06-10 04:20:00|7148.3|7145.5|7149.6|7146.8|7149.6|7146.8|7147.9|7145.1|35
1623299100000|2021-06-10 04:25:00|7149.4|7146.6|7149.6|7146.8|7149.8|7147|7149.3|7146.5|72
1623299400000|2021-06-10 04:30:00|7148.6|7145.8|7149.6|7146.8|7149.8|7147|7147.8|7145|192
1623299700000|2021-06-10 04:35:00|7149.3|7146.5|7149.6|7146.8|7149.6|7146.8|7148.1|7145.3|95
1623300000000|2021-06-10 04:40:00|7149.8|7147|7149|7146.2|7149.8|7147|7145.8|7143|168
1623300300000|2021-06-10 04:45:00|7148.8|7146|7151.5|7148.7|7151.5|7148.7|7148.5|7145.7|22
1623300600000|2021-06-10 04:50:00|7151.8|7149|7155.5|7152.7|7156.3|7153.5|7151.8|7149|55
1623300900000|2021-06-10 04:55:00|7156.1|7153.3|7152.5|7149.7|7156.3|7153.5|7152|7149.2|29
1623301200000|2021-06-10 05:00:00|7152|7149.2|7158.5|7155.7|7159.7|7156.9|7151.7|7148.9|70
1623301500000|2021-06-10 05:05:00|7158.2|7155.4|7159.5|7156.7|7159.5|7156.7|7157.5|7154.7|18
1623301800000|2021-06-10 05:10:00|7160|7157.2|7159.5|7156.7|7160.5|7157.7|7158.5|7155.7|73
1623302100000|2021-06-10 05:15:00|7159.3|7156.5|7155.9|7153.1|7159.5|7156.7|7155.9|7153.1|284
1623302400000|2021-06-10 05:20:00|7156.2|7153.4|7155.9|7153.1|7157.9|7155.1|7155.2|7152.4|128
1623302700000|2021-06-10 05:25:00|7156.2|7153.4|7157.9|7155.1|7158.7|7155.9|7156.2|7153.4|20
1623303000000|2021-06-10 05:30:00|7157.6|7154.8|7145.9|7143.1|7157.7|7154.9|7144.6|7141.8|311
1623303300000|2021-06-10 05:35:00|7145.7|7142.9|7143.4|7140.6|7148.7|7145.9|7142.9|7140.1|176
1623303600000|2021-06-10 05:40:00|7142.9|7140.1|7141.9|7139.1|7143.2|7140.4|7140.9|7138.1|145
1623303900000|2021-06-10 05:45:00|7141.5|7138.7|7150.5|7147.7|7152|7149.2|7140.9|7138.1|222
1623304200000|2021-06-10 05:50:00|7150.7|7147.9|7154.2|7151.4|7154.5|7151.7|7149.5|7146.7|250
1623304500000|2021-06-10 05:55:00|7153.7|7150.9|7147.9|7145.1|7154|7151.2|7145.7|7142.9|282
1623304800000|2021-06-10 06:00:00|7147.4|7144.6|7148.4|7145.6|7151|7148.2|7146.9|7144.1|60
1623305100000|2021-06-10 06:05:00|7148.1|7145.3|7150.7|7147.9|7154.5|7151.7|7145|7142.2|152
1623305400000|2021-06-10 06:10:00|7151.5|7148.7|7153.7|7150.9|7154.7|7151.9|7150.5|7147.7|114
1623305700000|2021-06-10 06:15:00|7154.2|7151.4|7156.4|7153.6|7157.4|7154.6|7151.5|7148.7|122
1623306000000|2021-06-10 06:20:00|7155.9|7153.1|7158.2|7155.4|7160.4|7157.6|7153.9|7151.1|398
1623306300000|2021-06-10 06:25:00|7158.7|7155.9|7162.4|7159.6|7162.4|7159.6|7155.7|7152.9|170
1623306600000|2021-06-10 06:30:00|7162.7|7159.9|7166.6|7163.8|7166.9|7164.1|7160.1|7157.3|240
1623306900000|2021-06-10 06:35:00|7166.9|7164.1|7163.9|7161.1|7169.9|7167.1|7163.6|7160.8|397
1623307200000|2021-06-10 06:40:00|7163.6|7160.8|7164.1|7161.3|7168.1|7165.3|7160.9|7158.1|140
1623307500000|2021-06-10 06:45:00|7164.4|7161.6|7169.8|7167|7169.9|7167.1|7162.9|7160.1|288
1623307800000|2021-06-10 06:50:00|7169.3|7166.5|7165.8|7163|7170.6|7167.8|7163.1|7160.3|153
1623308100000|2021-06-10 06:55:00|7165.1|7162.3|7164.1|7161.3|7169.6|7166.8|7163.6|7160.8|279
1623308400000|2021-06-10 07:00:00|7163.8|7161|7164.8|7162|7171.6|7168.8|7157.1|7154.3|723
1623308700000|2021-06-10 07:05:00|7166.1|7163.3|7159.8|7157|7167.6|7164.8|7156|7153.2|317
1623309000000|2021-06-10 07:10:00|7159.5|7156.7|7154.8|7152|7161.1|7158.3|7150.8|7148|296
1623309300000|2021-06-10 07:15:00|7154.6|7151.8|7160.8|7158|7164.8|7162|7153.3|7150.5|171
1623309600000|2021-06-10 07:20:00|7160.3|7157.5|7161.9|7159.1|7163.3|7160.5|7156.8|7154|1997
1623309900000|2021-06-10 07:25:00|7161.6|7158.8|7158.4|7155.6|7170.9|7168.1|7156.7|7153.9|4465
1623310200000|2021-06-10 07:30:00|7158.7|7155.9|7163.2|7160.4|7167.4|7164.6|7156.4|7153.6|571
1623310500000|2021-06-10 07:35:00|7163.4|7160.6|7162.4|7159.6|7168.4|7165.6|7161.4|7158.6|290
1623310800000|2021-06-10 07:40:00|7162.6|7159.8|7170.9|7168.1|7172.4|7169.6|7159.4|7156.6|1017
1623311100000|2021-06-10 07:45:00|7170.6|7167.8|7176.9|7174.1|7176.9|7174.1|7168.6|7165.8|570
1623311400000|2021-06-10 07:50:00|7176.4|7173.6|7174.7|7171.9|7178.9|7176.1|7174.2|7171.4|409
1623311700000|2021-06-10 07:55:00|7174.4|7171.6|7180.9|7178.1|7182.7|7179.9|7173.9|7171.1|756
1623312000000|2021-06-10 08:00:00|7181.7|7178.9|7176.9|7174.1|7183.9|7181.1|7171.9|7169.1|1126
1623312300000|2021-06-10 08:05:00|7177.7|7174.9|7183.5|7180.7|7186.7|7183.9|7176.4|7173.6|1946
1623312600000|2021-06-10 08:10:00|7184.5|7181.7|7189.5|7186.7|7190.2|7187.4|7183|7180.2|1425
1623312900000|2021-06-10 08:15:00|7189.2|7186.4|7192.8|7190|7199.8|7197|7188.2|7185.4|2181
1623313200000|2021-06-10 08:20:00|7193|7190.2|7199|7196.2|7200.8|7198|7193|7190.2|525
1623313500000|2021-06-10 08:25:00|7198.6|7195.8|7194.9|7192.1|7202.8|7200|7193.7|7190.9|5153
1623313800000|2021-06-10 08:30:00|7194.7|7191.9|7200.2|7197.4|7201.6|7198.8|7192.2|7189.4|4043
1623314100000|2021-06-10 08:35:00|7199.8|7197|7199.8|7197|7205.8|7203|7198.8|7196|2610
1623314400000|2021-06-10 08:40:00|7199|7196.2|7197|7194.2|7199.8|7197|7195.8|7193|2223
1623314700000|2021-06-10 08:45:00|7197.3|7194.5|7194.8|7192|7198.3|7195.5|7193.8|7191|1799
1623315000000|2021-06-10 08:50:00|7195|7192.2|7204.3|7201.5|7209.3|7206.5|7191.8|7189|950
1623315300000|2021-06-10 08:55:00|7204.5|7201.7|7205.3|7202.5|7206.5|7203.7|7202.8|7200|424
1623315600000|2021-06-10 09:00:00|7205.5|7202.7|7207.3|7204.5|7209.8|7207|7203.7|7200.9|477
1623315900000|2021-06-10 09:05:00|7207.5|7204.7|7205.7|7202.9|7208|7205.2|7199|7196.2|2206
1623316200000|2021-06-10 09:10:00|7206|7203.2|7210.5|7207.7|7212.7|7209.9|7204|7201.2|1245
1623316500000|2021-06-10 09:15:00|7211.3|7208.5|7209.2|7206.4|7211.3|7208.5|7204.2|7201.4|785
1623316800000|2021-06-10 09:20:00|7209|7206.2|7209|7206.2|7211.5|7208.7|7206.2|7203.4|457
1623317100000|2021-06-10 09:25:00|7209.3|7206.5|7209.4|7206.6|7210.7|7207.9|7206.9|7204.1|370
1623317400000|2021-06-10 09:30:00|7209.7|7206.9|7209.9|7207.1|7210.7|7207.9|7205.9|7203.1|1038
1623317700000|2021-06-10 09:35:00|7210.2|7207.4|7203.5|7200.7|7212.5|7209.7|7202.7|7199.9|810
1623318000000|2021-06-10 09:40:00|7203.7|7200.9|7207.2|7204.4|7210.5|7207.7|7203.5|7200.7|303
1623318300000|2021-06-10 09:45:00|7206.9|7204.1|7209.5|7206.7|7211.7|7208.9|7204.7|7201.9|453
1623318600000|2021-06-10 09:50:00|7208.7|7205.9|7215.7|7212.9|7216.5|7213.7|7203.9|7201.1|950
1623318900000|2021-06-10 09:55:00|7215.5|7212.7|7213.7|7210.9|7216.7|7213.9|7211.9|7209.1|541
1623319200000|2021-06-10 10:00:00|7213.9|7211.1|7212.9|7210.1|7215.7|7212.9|7209.4|7206.6|1624
1623319500000|2021-06-10 10:05:00|7212.7|7209.9|7213.5|7210.7|7213.9|7211.1|7206.9|7204.1|790
1623319800000|2021-06-10 10:10:00|7213.7|7210.9|7215.9|7213.1|7216.7|7213.9|7210.7|7207.9|502
1623320100000|2021-06-10 10:15:00|7215.7|7212.9|7214.2|7211.4|7217.2|7214.4|7211.7|7208.9|560
1623320400000|2021-06-10 10:20:00|7214.4|7211.6|7216.2|7213.4|7219.5|7216.7|7214.4|7211.6|636
1623320700000|2021-06-10 10:25:00|7216.4|7213.6|7219.9|7217.1|7220.4|7217.6|7215.9|7213.1|355
1623321000000|2021-06-10 10:30:00|7219.7|7216.9|7213.4|7210.6|7220.2|7217.4|7212.4|7209.6|250
1623321300000|2021-06-10 10:35:00|7213.1|7210.3|7211.6|7208.8|7214.9|7212.1|7208.6|7205.8|225
1623321600000|2021-06-10 10:40:00|7210.6|7207.8|7213.4|7210.6|7215.7|7212.9|7208.4|7205.6|220
1623321900000|2021-06-10 10:45:00|7214|7211.2|7209.9|7207.1|7215.4|7212.6|7208.9|7206.1|132
1623322200000|2021-06-10 10:50:00|7210.1|7207.3|7212.4|7209.6|7213|7210.2|7209.4|7206.6|131
1623322500000|2021-06-10 10:55:00|7212.1|7209.3|7221.5|7218.7|7222.7|7219.9|7211.9|7209.1|1275
1623322800000|2021-06-10 11:00:00|7221.7|7218.9|7224.2|7221.4|7226.7|7223.9|7219|7216.2|1107
1623323100000|2021-06-10 11:05:00|7223.7|7220.9|7223.7|7220.9|7224.9|7222.1|7220.7|7217.9|199
1623323400000|2021-06-10 11:10:00|7223.9|7221.1|7223.9|7221.1|7226.9|7224.1|7222.7|7219.9|478
1623323700000|2021-06-10 11:15:00|7223.7|7220.9|7221.9|7219.1|7226.7|7223.9|7217.4|7214.6|1047
1623324000000|2021-06-10 11:20:00|7221.4|7218.6|7221.9|7219.1|7223.7|7220.9|7220.9|7218.1|133
1623324300000|2021-06-10 11:25:00|7221.7|7218.9|7225.7|7222.9|7225.7|7222.9|7221.7|7218.9|266
1623324600000|2021-06-10 11:30:00|7226.7|7223.9|7217.9|7215.1|7227.1|7224.3|7215.9|7213.1|415
1623324900000|2021-06-10 11:35:00|7217.7|7214.9|7220.9|7218.1|7220.9|7218.1|7215.9|7213.1|130
1623325200000|2021-06-10 11:40:00|7219.1|7216.3|7215.6|7212.8|7221.1|7218.3|7213.6|7210.8|972
1623325500000|2021-06-10 11:45:00|7215.9|7213.1|7215.1|7212.3|7222.9|7220.1|7214.6|7211.8|1717
1623325800000|2021-06-10 11:50:00|7215.3|7212.5|7220.1|7217.3|7220.3|7217.5|7214.6|7211.8|359
1623326100000|2021-06-10 11:55:00|7220.3|7217.5|7215.6|7212.8|7221.8|7219|7215.1|7212.3|183
1623326400000|2021-06-10 12:00:00|7216.3|7213.5|7220.3|7217.5|7224.1|7221.3|7214.8|7212|448
1623326700000|2021-06-10 12:05:00|7220.9|7218.1|7220.3|7217.5|7225.1|7222.3|7218.3|7215.5|507
1623327000000|2021-06-10 12:10:00|7220.6|7217.8|7224.3|7221.5|7226.3|7223.5|7220.3|7217.5|572
1623327300000|2021-06-10 12:15:00|7224.1|7221.3|7222.7|7219.9|7224.3|7221.5|7218|7215.2|2140
1623327600000|2021-06-10 12:20:00|7222.5|7219.7|7223.5|7220.7|7227.7|7224.9|7220.7|7217.9|1861
1623327900000|2021-06-10 12:25:00|7223.7|7220.9|7219.8|7217|7225.5|7222.7|7219.3|7216.5|1272
1623328200000|2021-06-10 12:30:00|7220.3|7217.5|7233.6|7230.8|7237.2|7233.3|7214|7211.2|2022
1623328500000|2021-06-10 12:35:00|7234.1|7231.3|7240.5|7237.7|7241.1|7238.3|7233.8|7231|1258
1623328800000|2021-06-10 12:40:00|7240.3|7237.5|7238.8|7236|7248.6|7245.8|7238.8|7236|2189
1623329100000|2021-06-10 12:45:00|7239.1|7236.3|7245.3|7242.5|7245.3|7242.5|7234|7231.2|998
1623329400000|2021-06-10 12:50:00|7245.5|7242.7|7237.8|7235|7247.3|7244.5|7235.3|7232.5|1954
1623329700000|2021-06-10 12:55:00|7238|7235.2|7232|7229.2|7241.3|7238.5|7232|7229.2|959
1623330000000|2021-06-10 13:00:00|7232.3|7229.5|7234.3|7231.5|7243|7240.2|7230|7227.2|2035
1623330300000|2021-06-10 13:05:00|7235|7232.2|7239.8|7237|7249.8|7247|7235|7232.2|1112
1623330600000|2021-06-10 13:10:00|7240|7237.2|7235.2|7232.4|7243.3|7240.5|7232.7|7229.9|1482
1623330900000|2021-06-10 13:15:00|7235.5|7232.7|7251.5|7248.7|7253|7250.2|7234.5|7231.7|1257
1623331200000|2021-06-10 13:20:00|7251.2|7248.4|7258.5|7255.7|7262.2|7259.4|7251.2|7248.4|2921
1623331500000|2021-06-10 13:25:00|7258.2|7255.4|7247|7244.2|7259|7256.2|7246.7|7243.9|1773
1623331800000|2021-06-10 13:30:00|7247.4|7244.6|7245.5|7242.7|7251.2|7248.4|7234.4|7231.6|1237
1623332100000|2021-06-10 13:35:00|7245.7|7242.9|7256.7|7253.9|7265|7262.2|7244.7|7241.9|2114
1623332400000|2021-06-10 13:40:00|7257.2|7254.4|7262.2|7259.4|7270|7267.2|7256.5|7253.7|2265
1623332700000|2021-06-10 13:45:00|7262.4|7259.6|7258.2|7255.4|7267|7264.2|7252|7249.2|1366
1623333000000|2021-06-10 13:50:00|7258.5|7255.7|7257.4|7254.6|7260.4|7257.6|7253.2|7250.4|1115
1623333300000|2021-06-10 13:55:00|7257.2|7254.4|7244.9|7242.1|7259.4|7256.6|7244.4|7241.6|762
1623333600000|2021-06-10 14:00:00|7245.4|7242.6|7233.4|7230.6|7247.4|7244.6|7229.4|7226.6|1204
1623333900000|2021-06-10 14:05:00|7233.6|7230.8|7245.9|7243.1|7247.4|7244.6|7232.9|7230.1|797
1623334200000|2021-06-10 14:10:00|7246.4|7243.6|7242.6|7239.8|7248.4|7245.6|7236.1|7233.3|1520
1623334500000|2021-06-10 14:15:00|7242.9|7240.1|7233.1|7230.3|7247.9|7245.1|7231.8|7229|946
1623334800000|2021-06-10 14:20:00|7233.3|7230.5|7234.8|7232|7236.3|7233.5|7228.4|7225.6|2268
1623335100000|2021-06-10 14:25:00|7234.6|7231.8|7239.6|7236.8|7243.8|7241|7234.3|7231.5|1676
1623335400000|2021-06-10 14:30:00|7239.8|7237|7225|7222.2|7240.8|7238|7224.3|7221.5|1233
1623335700000|2021-06-10 14:35:00|7225.3|7222.5|7222.5|7219.7|7230.8|7228|7220|7217.2|1479
1623336000000|2021-06-10 14:40:00|7222.3|7219.5|7226.8|7224|7227.8|7225|7217.8|7215|1873
1623336300000|2021-06-10 14:45:00|7227.1|7224.3|7213.2|7210.4|7230.4|7227.6|7213.2|7210.4|2088
1623336600000|2021-06-10 14:50:00|7213|7210.2|7218.8|7216|7223|7220.2|7209.7|7206.9|2282
1623336900000|2021-06-10 14:55:00|7218.2|7215.4|7217.7|7214.9|7221|7218.2|7212.5|7209.7|1352
1623337200000|2021-06-10 15:00:00|7217.5|7214.7|7226.8|7224|7230|7227.2|7212.8|7210|1491
1623337500000|2021-06-10 15:05:00|7227|7224.2|7223.7|7220.9|7234.6|7231.8|7219.2|7216.4|3031
1623337800000|2021-06-10 15:10:00|7224|7221.2|7222.2|7219.4|7226|7223.2|7220.2|7217.4|1503
1623338100000|2021-06-10 15:15:00|7222|7219.2|7234.8|7232|7237.1|7234.3|7219.7|7216.9|2632
1623338400000|2021-06-10 15:20:00|7235.3|7232.5|7231.8|7229|7236.5|7233.7|7225.3|7222.5|1685
1623338700000|2021-06-10 15:25:00|7231.5|7228.7|7228.5|7225.7|7240.3|7237.5|7223.5|7220.7|5282
1623339000000|2021-06-10 15:30:00|7228.3|7225.5|7236.6|7233.8|7237.3|7234.5|7226.8|7224|4768
1623339300000|2021-06-10 15:35:00|7237.1|7234.3|7242.1|7239.3|7242.4|7239.6|7233.1|7230.3|2860
1623339600000|2021-06-10 15:40:00|7242.4|7239.6|7237.6|7234.8|7244.6|7241.8|7236.9|7234.1|1096
1623339900000|2021-06-10 15:45:00|7237.9|7235.1|7230.6|7227.8|7239.9|7237.1|7228.8|7226|1062
1623340200000|2021-06-10 15:50:00|7230.8|7228|7235.4|7232.6|7239.6|7236.8|7230.8|7228|1189
1623340500000|2021-06-10 15:55:00|7235.6|7232.8|7234.8|7232|7236.6|7233.8|7231.6|7228.8|1500
1623340800000|2021-06-10 16:00:00|7235.1|7232.3|7229.1|7226.3|7238.4|7235.6|7228.4|7225.6|776
1623341100000|2021-06-10 16:05:00|7229.6|7226.8|7133.2|7130.4|7231.8|7229|7116.4|7113.6|14825
1623341400000|2021-06-10 16:10:00|7132.7|7129.9|7121|7118.2|7139.3|7136|7074.6|7071.8|25414
1623341700000|2021-06-10 16:15:00|7121.3|7118.5|7146.4|7143.6|7169.2|7166.4|7116|7112.9|13248
1623342000000|2021-06-10 16:20:00|7145.8|7143|7163.4|7160.6|7169.5|7165.3|7129.1|7126.3|5552
1623342300000|2021-06-10 16:25:00|7163.6|7160.8|7174.2|7171.4|7180.5|7177.7|7162.4|7159.6|6351
1623342600000|2021-06-10 16:30:00|7174.5|7171.7|7166.5|7163.7|7176.7|7173.9|7162.2|7159.4|1499
1623342900000|2021-06-10 16:35:00|7166|7163.2|7189.2|7186.4|7190.2|7187.4|7163.7|7160.9|3808
1623343200000|2021-06-10 16:40:00|7189.5|7186.7|7180.5|7177.7|7189.5|7186.7|7164.7|7161.9|4418
1623343500000|2021-06-10 16:45:00|7181|7178.2|7191|7188.2|7198.2|7195.4|7179.7|7176.9|2882
1623343800000|2021-06-10 16:50:00|7190.8|7188|7192.2|7189.4|7195.8|7193|7186.7|7183.9|1150
1623344100000|2021-06-10 16:55:00|7191.7|7188.9|7193|7190.2|7194|7191.2|7185.7|7182.9|953
1623344400000|2021-06-10 17:00:00|7193.5|7190.7|7209.3|7206.5|7214.8|7212|7192|7189.2|2915
1623344700000|2021-06-10 17:05:00|7209.8|7207|7207.2|7204.4|7211.5|7208.7|7204.2|7201.4|904
1623345000000|2021-06-10 17:10:00|7207|7204.2|7215.8|7213|7219.3|7216.5|7207|7204.2|2025
1623345300000|2021-06-10 17:15:00|7216|7213.2|7217.5|7214.7|7218.8|7216|7212.5|7209.7|882
1623345600000|2021-06-10 17:20:00|7217.7|7214.9|7214.5|7211.7|7219|7216.2|7212.3|7209.5|502
1623345900000|2021-06-10 17:25:00|7214.7|7211.9|7218.7|7215.9|7219|7216.2|7211.7|7208.9|598
1623346200000|2021-06-10 17:30:00|7218.5|7215.7|7214.5|7211.7|7219.5|7216.7|7209.5|7206.7|924
1623346500000|2021-06-10 17:35:00|7214.8|7212|7218.3|7215.5|7221.9|7219.1|7208.5|7205.7|10058
1623346800000|2021-06-10 17:40:00|7218.6|7215.8|7214.3|7211.5|7222.9|7220.1|7213.8|7211|1981
1623347100000|2021-06-10 17:45:00|7214.8|7212|7219.3|7216.5|7221|7218.2|7213.8|7211|1325
1623347400000|2021-06-10 17:50:00|7219.8|7217|7232.6|7229.8|7233.6|7230.8|7219.8|7217|1257
1623347700000|2021-06-10 17:55:00|7233.1|7230.3|7230.3|7227.5|7234.6|7231.8|7227.1|7224.3|1283
1623348000000|2021-06-10 18:00:00|7230.1|7227.3|7222.2|7219.4|7231.3|7228.5|7220.7|7217.9|1936
1623348300000|2021-06-10 18:05:00|7222.8|7220|7227.3|7224.5|7232.3|7229.5|7222.8|7220|2479
1623348600000|2021-06-10 18:10:00|7227.8|7225|7231.3|7228.5|7233.3|7230.5|7225|7222.2|1778
1623348900000|2021-06-10 18:15:00|7231.1|7228.3|7236.6|7233.8|7239.8|7237|7231.1|7228.3|1497
1623349200000|2021-06-10 18:20:00|7236.3|7233.5|7238.8|7236|7239.1|7236.3|7229.5|7226.7|2404
1623349500000|2021-06-10 18:25:00|7238.6|7235.8|7232.2|7229.4|7240.5|7237.7|7225.7|7222.9|14092
1623349800000|2021-06-10 18:30:00|7231.7|7228.9|7224.9|7222.1|7233.4|7230.6|7221.7|7218.9|2340
1623350100000|2021-06-10 18:35:00|7224.4|7221.6|7228.4|7225.6|7228.5|7225.7|7224.4|7221.6|344
1623350400000|2021-06-10 18:40:00|7228|7225.2|7228.6|7225.8|7229.2|7226.4|7226.4|7223.6|137
1623350700000|2021-06-10 18:45:00|7228.1|7225.3|7223.9|7221.1|7228.4|7225.6|7222.4|7219.6|151
1623351000000|2021-06-10 18:50:00|7224.2|7221.4|7225.7|7222.9|7225.7|7222.9|7221.6|7218.8|547
1623351300000|2021-06-10 18:55:00|7225.4|7222.6|7224.7|7221.9|7226.4|7223.6|7222.7|7219.9|148
1623351600000|2021-06-10 19:00:00|7225.4|7222.6|7224.2|7221.4|7225.7|7222.9|7223.7|7220.9|160
1623351900000|2021-06-10 19:05:00|7223.7|7220.9|7224.6|7221.8|7224.9|7222.1|7223.4|7220.6|43
1623352200000|2021-06-10 19:10:00|7224.2|7221.4|7223.1|7220.3|7226.3|7223.5|7222.4|7219.6|180
1623352500000|2021-06-10 19:15:00|7223.4|7220.6|7224.2|7221.4|7225.2|7222.4|7223.1|7220.3|137
1623352800000|2021-06-10 19:20:00|7224.4|7221.6|7225.2|7222.4|7225.4|7222.6|7223.7|7220.9|210
1623353100000|2021-06-10 19:25:00|7224.7|7221.9|7223.1|7220.3|7225.9|7223.1|7222.1|7219.3|142
1623353400000|2021-06-10 19:30:00|7222.9|7220.1|7215.4|7212.6|7223.4|7220.6|7215.1|7212.3|525
1623353700000|2021-06-10 19:35:00|7215.9|7213.1|7215.4|7212.6|7216.4|7213.6|7214.4|7211.6|221
1623354000000|2021-06-10 19:40:00|7214.9|7212.1|7217.6|7214.8|7218.6|7215.8|7214.4|7211.6|188
1623354300000|2021-06-10 19:45:00|7218.4|7215.6|7215.6|7212.8|7218.6|7215.8|7215.4|7212.6|72
1623354600000|2021-06-10 19:50:00|7216.6|7213.8|7217.6|7214.8|7218.6|7215.8|7216.6|7213.8|107
1623354900000|2021-06-10 19:55:00|7217.3|7214.5|7216.3|7213.5|7219.3|7216.5|7216.3|7213.5|136
1623355200000|2021-06-10 20:00:00|7216.6|7213.8|7215.6|7212.8|7218.3|7215.5|7213.6|7210.8|189
1623355500000|2021-06-10 20:05:00|7216.3|7213.5|7215.9|7213.1|7218.6|7215.8|7215.1|7212.3|945
1623355800000|2021-06-10 20:10:00|7215.6|7212.8|7219.1|7216.3|7219.9|7217.1|7215.6|7212.8|242
1623356100000|2021-06-10 20:15:00|7218.9|7216.1|7217.9|7215.1|7219.9|7217.1|7217.9|7215.1|104
1623356400000|2021-06-10 20:20:00|7217.6|7214.8|7217.9|7215.1|7217.9|7215.1|7216.1|7213.3|64
1623356700000|2021-06-10 20:25:00|7216.9|7214.1|7215.6|7212.8|7216.9|7214.1|7215.4|7212.6|26
1623357000000|2021-06-10 20:30:00|7215.9|7213.1|7215.8|7213|7216.8|7214|7215.1|7212.3|34
1623357300000|2021-06-10 20:35:00|7215.4|7212.6|7215.6|7212.8|7216.6|7213.8|7214.6|7211.8|121
1623357600000|2021-06-10 20:40:00|7215.3|7212.5|7211.8|7209|7215.8|7213|7211.8|7209|182
1623357900000|2021-06-10 20:45:00|7212.1|7209.3|7205.8|7203|7212.1|7209.3|7205.1|7202.3|202
1623358200000|2021-06-10 20:50:00|7205.6|7202.8|7207.8|7205|7208.3|7205.5|7205.3|7202.5|59
1623358500000|2021-06-10 20:55:00|7207.5|7204.7|7207.9|7203.9|7212.4|7206|7206.5|7201.1|183
1623358800000|2021-06-10 21:00:00|7210.4|7200.4|7211.4|7201.4|7212.8|7207.5|7206.5|7200.4|10
1623359100000|2021-06-10 21:05:00|7207.9|7203.9|7211.4|7201.4|7212.9|7207|7207|7201.4|0
1623359400000|2021-06-10 21:10:00|7207.9|7203.9|7207.9|7203.9|7212.9|7203.9|7207.9|7202.4|4
1623359700000|2021-06-10 21:15:00|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|7207.8|7203.8|0
1623360000000|2021-06-10 21:20:00|7208.5|7205.7|7207.8|7203.8|7208.5|7205.7|7207.8|7203.8|1
1623360300000|2021-06-10 21:25:00|7206.5|7203.7|7206.7|7203.9|7211.6|7203.9|7206.5|7201.6|0
1623360600000|2021-06-10 21:30:00|7206.5|7203.7|7206.2|7203.4|7206.5|7203.7|7205.2|7202.4|12
1623360900000|2021-06-10 21:35:00|7211.6|7201.6|7207.8|7203.8|7211.6|7205.9|7207.8|7201.3|1
1623361500000|2021-06-10 21:45:00|7211.6|7201.6|7210|7207.2|7211.6|7207.2|7209.1|7201.6|3
1623361800000|2021-06-10 21:50:00|7211.8|7207.8|7220.8|7210.8|7223.6|7219.6|7211.8|7202.8|64
1623362100000|2021-06-10 21:55:00|7220.3|7210.3|7220.3|7210.3|7220.3|7214.9|7215.8|7209.1|10
1623362400000|2021-06-10 22:00:00|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|0
1623369600000|2021-06-11 00:00:00|7215.1|7212.3|7213.6|7210.8|7215.1|7212.3|7208.3|7205.5|91
1623369900000|2021-06-11 00:05:00|7213.8|7211|7220.8|7218|7221.6|7218.8|7213.8|7211|67
1623370200000|2021-06-11 00:10:00|7221.1|7218.3|7220.5|7217.7|7222.6|7219.8|7218.5|7215.7|72
1623370500000|2021-06-11 00:15:00|7220.8|7218|7215|7212.2|7221.3|7218.5|7215|7212.2|39
1623370800000|2021-06-11 00:20:00|7215.3|7212.5|7209.3|7206.5|7215.5|7212.7|7209.3|7206.5|36
1623371100000|2021-06-11 00:25:00|7209|7206.2|7204.8|7202|7210|7207.2|7203.8|7201|71
1623371400000|2021-06-11 00:30:00|7205|7202.2|7207|7204.2|7209.3|7206.5|7204|7201.2|45
1623371700000|2021-06-11 00:35:00|7206.8|7204|7207.5|7204.7|7208.5|7205.7|7204.5|7201.7|25
1623372000000|2021-06-11 00:40:00|7207|7204.2|7208.7|7205.9|7209.3|7206.5|7206.7|7203.9|20
1623372300000|2021-06-11 00:45:00|7208.5|7205.7|7209|7206.2|7210.8|7208|7208.2|7205.4|53
1623372600000|2021-06-11 00:50:00|7208.8|7206|7210.5|7207.7|7211.5|7208.7|7206.7|7203.9|65
1623372900000|2021-06-11 00:55:00|7210.3|7207.5|7209.7|7206.9|7211.5|7208.7|7208.7|7205.9|60
1623373200000|2021-06-11 01:00:00|7209.5|7206.7|7216.7|7213.9|7218.9|7216.1|7204.7|7201.9|797
1623373500000|2021-06-11 01:05:00|7216.4|7213.6|7220.7|7217.9|7222.4|7219.6|7215.4|7212.6|243
1623373800000|2021-06-11 01:10:00|7220.4|7217.6|7213.4|7210.6|7223.4|7220.6|7213.4|7210.6|254
1623374100000|2021-06-11 01:15:00|7212.9|7210.1|7211.4|7208.6|7214.4|7211.6|7209.2|7206.4|226
1623374400000|2021-06-11 01:20:00|7211.7|7208.9|7211.9|7209.1|7213.4|7210.6|7207.9|7205.1|123
1623374700000|2021-06-11 01:25:00|7211.7|7208.9|7214.2|7211.4|7214.7|7211.9|7209.4|7206.6|57
1623375000000|2021-06-11 01:30:00|7214.4|7211.6|7210.4|7207.6|7214.4|7211.6|7208.6|7205.8|47
1623375300000|2021-06-11 01:35:00|7210.1|7207.3|7209.4|7206.6|7213.4|7210.6|7208.6|7205.8|63
1623375600000|2021-06-11 01:40:00|7209.6|7206.8|7205.6|7202.8|7209.6|7206.8|7205.6|7202.8|74
1623375900000|2021-06-11 01:45:00|7206.4|7203.6|7205.6|7202.8|7208.4|7205.6|7205.6|7202.8|41
1623376200000|2021-06-11 01:50:00|7205.1|7202.3|7205.1|7202.3|7207.4|7204.6|7202.6|7199.8|51
1623376500000|2021-06-11 01:55:00|7205.4|7202.6|7197.1|7194.3|7208.1|7205.3|7197.1|7194.3|102
1623376800000|2021-06-11 02:00:00|7196.6|7193.8|7190.8|7188|7199.4|7196.6|7190.8|7188|290
1623377100000|2021-06-11 02:05:00|7190.3|7187.5|7187.6|7184.8|7194.1|7191.3|7186.8|7184|319
1623377400000|2021-06-11 02:10:00|7188.6|7185.8|7186.8|7184|7190.3|7187.5|7185.8|7183|222
1623377700000|2021-06-11 02:15:00|7186.6|7183.8|7192.8|7190|7192.8|7190|7186.6|7183.8|111
1623378000000|2021-06-11 02:20:00|7192.6|7189.8|7192.8|7190|7193.1|7190.3|7188.8|7186|86
1623378300000|2021-06-11 02:25:00|7194.8|7192|7192.8|7190|7195.3|7192.5|7192.8|7190|39
1623378600000|2021-06-11 02:30:00|7193.3|7190.5|7187.3|7184.5|7195.8|7193|7187.3|7184.5|242
1623378900000|2021-06-11 02:35:00|7187.6|7184.8|7179.8|7177|7189.8|7187|7178.7|7175.9|353
1623379200000|2021-06-11 02:40:00|7180.3|7177.5|7176.8|7174|7180.3|7177.5|7175.5|7172.7|195
1623379500000|2021-06-11 02:45:00|7176.6|7173.8|7173.8|7171|7176.8|7174|7172|7169.2|158
1623379800000|2021-06-11 02:50:00|7173.6|7170.8|7166.8|7164|7174.3|7171.5|7166|7163.2|437
1623380100000|2021-06-11 02:55:00|7166.2|7163.4|7165.8|7163|7169.8|7167|7165.5|7162.7|162
1623380400000|2021-06-11 03:00:00|7166.5|7163.7|7181.8|7179|7183.8|7181|7166.5|7163.7|206
1623380700000|2021-06-11 03:05:00|7181.5|7178.7|7181.5|7178.7|7184.5|7181.7|7176.8|7174|123
1623381000000|2021-06-11 03:10:00|7181.8|7179|7184|7181.2|7187.5|7184.7|7180.8|7178|149
1623381300000|2021-06-11 03:15:00|7184.3|7181.5|7191.8|7189|7193.8|7191|7182.3|7179.5|151
1623381600000|2021-06-11 03:20:00|7192|7189.2|7193.7|7190.9|7194.8|7192|7189.8|7187|129
1623381900000|2021-06-11 03:25:00|7193.5|7190.7|7193.7|7190.9|7194.2|7191.4|7190.7|7187.9|113
1623382200000|2021-06-11 03:30:00|7193.5|7190.7|7191.7|7188.9|7193.5|7190.7|7190.7|7187.9|39
1623382500000|2021-06-11 03:35:00|7191.5|7188.7|7194.7|7191.9|7195|7192.2|7191.5|7188.7|74
1623382800000|2021-06-11 03:40:00|7194.5|7191.7|7193.7|7190.9|7195|7192.2|7193.7|7190.9|19
1623383100000|2021-06-11 03:45:00|7193.5|7190.7|7193.7|7190.9|7194.5|7191.7|7192.5|7189.7|7
1623383400000|2021-06-11 03:50:00|7193.5|7190.7|7193.2|7190.4|7194|7191.2|7192.7|7189.9|2
1623383700000|2021-06-11 03:55:00|7193.4|7190.6|7191.4|7188.6|7193.4|7190.6|7189.7|7186.9|5
1623384000000|2021-06-11 04:00:00|7191.2|7188.4|7198|7195.2|7198|7195.2|7190.4|7187.6|71
1623384300000|2021-06-11 04:05:00|7197.7|7194.9|7202.2|7199.4|7203.5|7200.7|7196.7|7193.9|123
1623384600000|2021-06-11 04:10:00|7201.7|7198.9|7205.7|7202.9|7205.7|7202.9|7200.2|7197.4|70
1623384900000|2021-06-11 04:15:00|7205.4|7202.6|7200.7|7197.9|7205.4|7202.6|7200.7|7197.9|24
1623385200000|2021-06-11 04:20:00|7200.4|7197.6|7203.7|7200.9|7203.7|7200.9|7200.4|7197.6|13
1623385500000|2021-06-11 04:25:00|7203.2|7200.4|7202.4|7199.6|7203.2|7200.4|7202.2|7199.4|8
1623385800000|2021-06-11 04:30:00|7202.7|7199.9|7205.2|7202.4|7206.2|7203.4|7202.4|7199.6|33
1623386100000|2021-06-11 04:35:00|7204.9|7202.1|7203.7|7200.9|7205.7|7202.9|7203.4|7200.6|14
1623386400000|2021-06-11 04:40:00|7203.4|7200.6|7204.2|7201.4|7204.2|7201.4|7202.7|7199.9|11
1623386700000|2021-06-11 04:45:00|7202.9|7200.1|7201.7|7198.9|7202.9|7200.1|7200.7|7197.9|27
1623387000000|2021-06-11 04:50:00|7201.4|7198.6|7204.4|7201.6|7207.7|7204.9|7201.4|7198.6|70
1623387300000|2021-06-11 04:55:00|7204.6|7201.8|7206.1|7203.3|7206.9|7204.1|7204.4|7201.6|12
1623387600000|2021-06-11 05:00:00|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7202.9|7200.1|14
1623387900000|2021-06-11 05:05:00|7204.6|7201.8|7202.6|7199.8|7204.6|7201.8|7201.6|7198.8|12
1623388200000|2021-06-11 05:10:00|7202.9|7200.1|7200.6|7197.8|7204.1|7201.3|7200.4|7197.6|24
1623388500000|2021-06-11 05:15:00|7200.9|7198.1|7198.6|7195.8|7202.6|7199.8|7197.6|7194.8|48
1623388800000|2021-06-11 05:20:00|7199.1|7196.3|7194.9|7192.1|7199.1|7196.3|7193.6|7190.8|22
1623389100000|2021-06-11 05:25:00|7195.1|7192.3|7196.6|7193.8|7197.6|7194.8|7195.1|7192.3|18
1623389400000|2021-06-11 05:30:00|7195.8|7193|7206.1|7203.3|7207.1|7204.3|7195.1|7192.3|199
1623389700000|2021-06-11 05:35:00|7206.4|7203.6|7213.4|7210.6|7215.1|7212.3|7202.6|7199.8|158
1623390000000|2021-06-11 05:40:00|7213.6|7210.8|7213.3|7210.5|7214.6|7211.8|7209.3|7206.5|398
1623390300000|2021-06-11 05:45:00|7213.6|7210.8|7216.1|7213.3|7219.3|7216.5|7212.3|7209.5|429
1623390600000|2021-06-11 05:50:00|7216.6|7213.8|7218.7|7215.9|7220|7217.2|7212.5|7209.7|1088
1623390900000|2021-06-11 05:55:00|7218.5|7215.7|7222.5|7219.7|7222.8|7220|7217.2|7214.4|1104
1623391200000|2021-06-11 06:00:00|7222.7|7219.9|7222.4|7219.6|7222.7|7219.9|7215.5|7212.7|685
1623391500000|2021-06-11 06:05:00|7222.2|7219.4|7229.7|7226.9|7231|7228.2|7220.4|7217.6|622
1623391800000|2021-06-11 06:10:00|7229.5|7226.7|7227.5|7224.7|7232.8|7230|7226.5|7223.7|304
1623392100000|2021-06-11 06:15:00|7227.2|7224.4|7223.5|7220.7|7229.3|7226.5|7219.7|7216.9|694
1623392400000|2021-06-11 06:20:00|7222.7|7219.9|7232.5|7229.7|7232.5|7229.7|7222.5|7219.7|268
1623392700000|2021-06-11 06:25:00|7232.2|7229.4|7224.2|7221.4|7233.2|7230.4|7223.9|7221.1|704
1623393000000|2021-06-11 06:30:00|7224.5|7221.7|7222.2|7219.4|7225.5|7222.7|7222|7219.2|525
1623393300000|2021-06-11 06:35:00|7222.5|7219.7|7228.7|7225.9|7230.2|7227.4|7220.2|7217.4|171
1623393600000|2021-06-11 06:40:00|7228.2|7225.4|7225.5|7222.7|7233.7|7230.9|7223.2|7220.4|333
1623393900000|2021-06-11 06:45:00|7225.7|7222.9|7228.2|7225.4|7228.5|7225.7|7222.7|7219.9|102
1623394200000|2021-06-11 06:50:00|7228.5|7225.7|7229.9|7227.1|7231.7|7228.9|7226.7|7223.9|232
1623394500000|2021-06-11 06:55:00|7229.7|7226.9|7233.4|7230.6|7233.4|7230.6|7227.1|7224.3|771
1623394800000|2021-06-11 07:00:00|7233.1|7230.3|7226.9|7224.1|7233.1|7230.3|7219.1|7216.3|1074
1623395100000|2021-06-11 07:05:00|7226.7|7223.9|7236.4|7233.6|7236.4|7233.6|7222.9|7220.1|410
1623395400000|2021-06-11 07:10:00|7236.2|7233.4|7239.4|7236.6|7239.7|7236.9|7234.9|7232.1|369
1623395700000|2021-06-11 07:15:00|7238.4|7235.6|7239.7|7236.9|7240.2|7237.4|7234.7|7231.9|331
1623396000000|2021-06-11 07:20:00|7239.9|7237.1|7241.4|7238.6|7246.2|7243.4|7239.7|7236.9|455
1623396300000|2021-06-11 07:25:00|7240.9|7238.1|7239.7|7236.9|7245.2|7242.4|7239.7|7236.9|451
1623396600000|2021-06-11 07:30:00|7239.2|7236.4|7238.5|7235.7|7242.5|7239.7|7234.2|7231.4|752
1623396900000|2021-06-11 07:35:00|7239.5|7236.7|7234.7|7231.9|7242|7239.2|7233.2|7230.4|709
1623397200000|2021-06-11 07:40:00|7234.4|7231.6|7235.5|7232.7|7237.7|7234.9|7233.7|7230.9|692
1623397500000|2021-06-11 07:45:00|7235.7|7232.9|7237.5|7234.7|7239.9|7237.1|7233.7|7230.9|218
1623397800000|2021-06-11 07:50:00|7237|7234.2|7240.7|7237.9|7241.5|7238.7|7233.7|7230.9|274
1623398100000|2021-06-11 07:55:00|7241|7238.2|7237.2|7234.4|7242.5|7239.7|7236.4|7233.6|207
1623398400000|2021-06-11 08:00:00|7237.4|7234.6|7246.7|7243.9|7248|7245.2|7236.7|7233.9|1398
1623398700000|2021-06-11 08:05:00|7246.5|7243.7|7246.3|7243.5|7250.7|7247.9|7243.7|7240.9|919
1623399000000|2021-06-11 08:10:00|7246.5|7243.7|7243.5|7240.7|7249.3|7246.5|7243.5|7240.7|739
1623399300000|2021-06-11 08:15:00|7243.8|7241|7242.7|7239.9|7247.3|7244.5|7240.7|7237.9|1321
1623399600000|2021-06-11 08:20:00|7243|7240.2|7232.7|7229.9|7243.7|7240.9|7232.2|7229.4|743
1623399900000|2021-06-11 08:25:00|7233.5|7230.7|7238.3|7235.5|7240.2|7237.4|7230.4|7227.6|4378
1623400200000|2021-06-11 08:30:00|7238.5|7235.7|7242.8|7240|7242.8|7240|7234|7231.2|2724
1623400500000|2021-06-11 08:35:00|7242.5|7239.7|7247|7244.2|7250.5|7247.7|7239.8|7237|1448
1623400800000|2021-06-11 08:40:00|7246.5|7243.7|7248.3|7245.5|7251|7248.2|7245.5|7242.7|814
1623401100000|2021-06-11 08:45:00|7248.5|7245.7|7249.3|7246.5|7252.8|7250|7244.8|7242|804
1623401400000|2021-06-11 08:50:00|7249.5|7246.7|7247.2|7244.4|7250.8|7248|7246.3|7243.5|389
1623401700000|2021-06-11 08:55:00|7247|7244.2|7250.2|7247.4|7252.5|7249.7|7243.2|7240.4|1008
1623402000000|2021-06-11 09:00:00|7250.5|7247.7|7240.2|7237.4|7252.3|7249.5|7239|7236.2|497
1623402300000|2021-06-11 09:05:00|7240.7|7237.9|7239.7|7236.9|7245.7|7242.9|7238.2|7235.4|368
1623402600000|2021-06-11 09:10:00|7240|7237.2|7245.7|7242.9|7247|7244.2|7237.7|7234.9|1144
1623402900000|2021-06-11 09:15:00|7246|7243.2|7246|7243.2|7248.2|7245.4|7244|7241.2|663
1623403200000|2021-06-11 09:20:00|7245.5|7242.7|7244.9|7242.1|7246.7|7243.9|7242.7|7239.9|225
1623403500000|2021-06-11 09:25:00|7245.7|7242.9|7241.4|7238.6|7246.4|7243.6|7241.2|7238.4|447
1623403800000|2021-06-11 09:30:00|7241.7|7238.9|7243.9|7241.1|7244.7|7241.9|7239.7|7236.9|767
1623404100000|2021-06-11 09:35:00|7244.2|7241.4|7242.7|7239.9|7245.7|7242.9|7242.2|7239.4|383
1623404400000|2021-06-11 09:40:00|7242.9|7240.1|7244|7241.2|7244.7|7241.9|7242.5|7239.7|166
1623404700000|2021-06-11 09:45:00|7244.5|7241.7|7242.7|7239.9|7244.5|7241.7|7242.7|7239.9|131
1623405000000|2021-06-11 09:50:00|7242.5|7239.7|7242.7|7239.9|7243.4|7240.6|7238.9|7236.1|334
1623405300000|2021-06-11 09:55:00|7242.9|7240.1|7246.7|7243.9|7247.7|7244.9|7242.7|7239.9|383
1623405600000|2021-06-11 10:00:00|7245.7|7242.9|7240.4|7237.6|7245.7|7242.9|7238.9|7236.1|689
1623405900000|2021-06-11 10:05:00|7240.1|7237.3|7241.9|7239.1|7242.9|7240.1|7239.9|7237.1|103
1623406200000|2021-06-11 10:10:00|7241.7|7238.9|7239.9|7237.1|7246.7|7243.9|7238.9|7236.1|517
1623406500000|2021-06-11 10:15:00|7239.7|7236.9|7242.1|7239.3|7245.9|7243.1|7239.6|7236.8|352
1623406800000|2021-06-11 10:20:00|7242.4|7239.6|7244.6|7241.8|7245.9|7243.1|7241.1|7238.3|226
1623407100000|2021-06-11 10:25:00|7244.9|7242.1|7244.1|7241.3|7247.1|7244.3|7244.1|7241.3|359
1623407400000|2021-06-11 10:30:00|7244.6|7241.8|7246.1|7243.3|7247.9|7245.1|7240.1|7237.3|1078
1623407700000|2021-06-11 10:35:00|7245.9|7243.1|7250.6|7247.8|7250.9|7248.1|7245.9|7243.1|515
1623408000000|2021-06-11 10:40:00|7250.9|7248.1|7249.6|7246.8|7250.9|7248.1|7247.4|7244.6|278
1623408300000|2021-06-11 10:45:00|7249.9|7247.1|7250.8|7248|7252.9|7250.1|7249.8|7247|307
1623408600000|2021-06-11 10:50:00|7251.3|7248.5|7253.6|7250.8|7254.6|7251.8|7250.8|7248|677
1623408900000|2021-06-11 10:55:00|7253.8|7251|7253.1|7250.3|7255.6|7252.8|7251.1|7248.3|401
1623409200000|2021-06-11 11:00:00|7253.6|7250.8|7266.3|7263.5|7269.3|7266.5|7252.6|7249.8|2205
1623409500000|2021-06-11 11:05:00|7266.6|7263.8|7259.1|7256.3|7267.8|7265|7259.1|7256.3|471
1623409800000|2021-06-11 11:10:00|7259.3|7256.5|7258.8|7256|7261.3|7258.5|7256.8|7254|407
1623410100000|2021-06-11 11:15:00|7258.6|7255.8|7255.6|7252.8|7260.8|7258|7254.8|7252|462
1623410400000|2021-06-11 11:20:00|7255.8|7253|7255.3|7252.5|7261.6|7258.8|7254.6|7251.8|1884
1623410700000|2021-06-11 11:25:00|7255.6|7252.8|7254.3|7251.5|7257.3|7254.5|7252.8|7250|312
1623411000000|2021-06-11 11:30:00|7254.6|7251.8|7254.6|7251.8|7258.8|7256|7251.4|7248.6|534
1623411300000|2021-06-11 11:35:00|7254.3|7251.5|7250.6|7247.8|7256.6|7253.8|7246.6|7243.8|1551
1623411600000|2021-06-11 11:40:00|7250.8|7248|7245.8|7243|7251.6|7248.8|7243.5|7240.7|1140
1623411900000|2021-06-11 11:45:00|7245.5|7242.7|7243.5|7240.7|7247.5|7244.7|7238.3|7235.5|1559
1623412200000|2021-06-11 11:50:00|7242.5|7239.7|7235.5|7232.7|7245.8|7243|7234.5|7231.7|999
1623412500000|2021-06-11 11:55:00|7235.8|7233|7240.8|7238|7240.8|7238|7231.8|7229|391
1623412800000|2021-06-11 12:00:00|7240.5|7237.7|7236.5|7233.7|7245.5|7242.7|7235|7232.2|485
1623413100000|2021-06-11 12:05:00|7236.8|7234|7239.8|7237|7241.5|7238.7|7233|7230.2|779
1623413400000|2021-06-11 12:10:00|7240|7237.2|7233.7|7230.9|7241.8|7239|7231.7|7228.9|747
1623413700000|2021-06-11 12:15:00|7233.5|7230.7|7221.5|7218.7|7233.7|7230.9|7216.7|7213.9|2796
1623414000000|2021-06-11 12:20:00|7221.2|7218.4|7226|7223.2|7230|7227.2|7221.2|7218.4|908
1623414300000|2021-06-11 12:25:00|7226.2|7223.4|7221.2|7218.4|7230|7227.2|7219.4|7216.6|973
1623414600000|2021-06-11 12:30:00|7220.7|7217.9|7215.5|7212.7|7220.7|7217.9|7210.4|7207.6|1676
1623414900000|2021-06-11 12:35:00|7215.2|7212.4|7222.2|7219.4|7229|7226.2|7213.9|7211.1|1168
1623415200000|2021-06-11 12:40:00|7222|7219.2|7224|7221.2|7225.7|7222.9|7217.4|7214.6|709
1623415500000|2021-06-11 12:45:00|7223|7220.2|7229.4|7226.6|7229.4|7226.6|7218.2|7215.4|664
1623415800000|2021-06-11 12:50:00|7228.9|7226.1|7233.5|7230.7|7235.9|7233.1|7227.2|7224.4|1814
1623416100000|2021-06-11 12:55:00|7233.9|7231.1|7234.9|7232.1|7240.2|7237.4|7230.7|7227.9|962
1623416400000|2021-06-11 13:00:00|7234.7|7231.9|7229.2|7226.4|7238.7|7235.9|7220.9|7218.1|2513
1623416700000|2021-06-11 13:05:00|7228.4|7225.6|7220.7|7217.9|7230.9|7228.1|7216.9|7214.1|2676
1623417000000|2021-06-11 13:10:00|7220.9|7218.1|7232.7|7229.9|7232.7|7229.9|7217.9|7215.1|1681
1623417300000|2021-06-11 13:15:00|7232.4|7229.6|7228.4|7225.6|7232.4|7229.6|7222.7|7219.9|1912
1623417600000|2021-06-11 13:20:00|7228|7225.2|7228|7225.2|7231.7|7228.9|7220.2|7217.4|1496
1623417900000|2021-06-11 13:25:00|7227.7|7224.9|7230|7227.2|7233|7230.2|7223|7220.2|1434
1623418200000|2021-06-11 13:30:00|7230.2|7227.4|7226.2|7223.4|7237.2|7234.4|7221.4|7218.6|1569
1623418500000|2021-06-11 13:35:00|7225.9|7223.1|7237.2|7234.4|7238.7|7235.9|7225.4|7222.6|700
1623418800000|2021-06-11 13:40:00|7236.7|7233.9|7238.4|7235.6|7239.4|7236.6|7232.4|7229.6|1504
1623419100000|2021-06-11 13:45:00|7238.7|7235.9|7232.9|7230.1|7242.7|7239.9|7229.9|7227.1|1080
1623419400000|2021-06-11 13:50:00|7232.7|7229.9|7238.4|7235.6|7240.2|7237.4|7228.2|7225.4|559
1623419700000|2021-06-11 13:55:00|7238.7|7235.9|7245.4|7242.6|7245.9|7243.1|7234.4|7231.6|1511
1623420000000|2021-06-11 14:00:00|7244.9|7242.1|7248.7|7245.9|7250.5|7247.7|7240.9|7238.1|8750
1623420300000|2021-06-11 14:05:00|7248.2|7245.4|7256.7|7253.9|7258.5|7255.7|7245.7|7242.9|2247
1623420600000|2021-06-11 14:10:00|7257|7254.2|7255.5|7252.7|7259.5|7256.7|7247|7244.2|3483
1623420900000|2021-06-11 14:15:00|7255|7252.2|7253.9|7251.1|7258.9|7256.1|7251.4|7248.6|1926
1623421200000|2021-06-11 14:20:00|7253.7|7250.9|7250.4|7247.6|7254.2|7251.4|7247.4|7244.6|1494
1623421500000|2021-06-11 14:25:00|7249.4|7246.6|7242.4|7239.6|7249.4|7246.6|7236.1|7233.3|1557
1623421800000|2021-06-11 14:30:00|7242.6|7239.8|7258.2|7255.4|7258.7|7255.9|7241.6|7238.8|2434
1623422100000|2021-06-11 14:35:00|7258.7|7255.9|7258.2|7255.4|7262.5|7259.7|7256.9|7254.1|1167
1623422400000|2021-06-11 14:40:00|7258.4|7255.6|7254.9|7252.1|7260.4|7257.6|7252.7|7249.9|925
1623422700000|2021-06-11 14:45:00|7254.7|7251.9|7254.9|7252.1|7256.4|7253.6|7250.2|7247.4|1142
1623423000000|2021-06-11 14:50:00|7255.4|7252.6|7257.4|7254.6|7259.9|7257.1|7251.4|7248.6|816
1623423300000|2021-06-11 14:55:00|7257.7|7254.9|7255.9|7253.1|7264.2|7261.4|7253.2|7250.4|7313
1623423600000|2021-06-11 15:00:00|7255.7|7252.9|7257.5|7254.7|7259.4|7256.6|7252.4|7249.6|2787
1623423900000|2021-06-11 15:05:00|7258.2|7255.4|7264.7|7261.9|7264.7|7261.9|7251.2|7248.4|2056
1623424200000|2021-06-11 15:10:00|7265|7262.2|7270.7|7267.9|7279.5|7276.7|7263.5|7260.7|5758
1623424500000|2021-06-11 15:15:00|7271|7268.2|7264.7|7261.9|7272.7|7269.9|7259.4|7256.6|2576
1623424800000|2021-06-11 15:20:00|7264.2|7261.4|7250.4|7247.6|7269|7266.2|7250.4|7247.6|2765
1623425100000|2021-06-11 15:25:00|7250.7|7247.9|7242.2|7239.4|7254.2|7251.4|7231.4|7228.6|7228
1623425400000|2021-06-11 15:30:00|7243.1|7240.3|7236.4|7233.6|7246.4|7243.6|7235.4|7232.6|3916
1623425700000|2021-06-11 15:35:00|7235.9|7233.1|7242.4|7239.6|7243.4|7240.6|7234.2|7231.4|2715
1623426000000|2021-06-11 15:40:00|7242.7|7239.9|7241.2|7238.4|7247.9|7245.1|7238.7|7235.9|1401
1623426300000|2021-06-11 15:45:00|7241.7|7238.9|7247.7|7244.9|7248.9|7246.1|7239.9|7237.1|842
1623426600000|2021-06-11 15:50:00|7247.9|7245.1|7255.4|7252.6|7255.9|7253.1|7247.9|7245.1|1069
1623426900000|2021-06-11 15:55:00|7255.9|7253.1|7256.9|7254.1|7260.7|7257.9|7253.9|7251.1|940
1623427200000|2021-06-11 16:00:00|7257.7|7254.9|7253.6|7250.8|7258.2|7255.4|7247.9|7245.1|1023
1623427500000|2021-06-11 16:05:00|7253.4|7250.6|7250.6|7247.8|7255.6|7252.8|7249.6|7246.8|794
1623427800000|2021-06-11 16:10:00|7251.1|7248.3|7252.4|7249.6|7253.1|7250.3|7247.4|7244.6|515
1623428100000|2021-06-11 16:15:00|7252.1|7249.3|7253.9|7251.1|7255.9|7253.1|7250.9|7248.1|607
1623428400000|2021-06-11 16:20:00|7254.1|7251.3|7258.6|7255.8|7260.4|7257.6|7252.9|7250.1|1060
1623428700000|2021-06-11 16:25:00|7258.9|7256.1|7257.9|7255.1|7260.4|7257.6|7255.1|7252.3|434
1623429000000|2021-06-11 16:30:00|7257.6|7254.8|7260.9|7258.1|7265.6|7262.8|7256.6|7253.8|1601
1623429300000|2021-06-11 16:35:00|7260.6|7257.8|7251.1|7248.3|7260.6|7257.8|7249.8|7247|3626
1623429600000|2021-06-11 16:40:00|7251.3|7248.5|7255.6|7252.8|7256.9|7254.1|7250.3|7247.5|927
1623429900000|2021-06-11 16:45:00|7255.9|7253.1|7254.9|7252.1|7257.9|7255.1|7253.6|7250.8|542
1623430200000|2021-06-11 16:50:00|7254.3|7251.5|7258.6|7255.8|7260.4|7257.6|7252.3|7249.5|1095
1623430500000|2021-06-11 16:55:00|7258.8|7256|7261.1|7258.3|7261.3|7258.5|7251.1|7248.3|1461
1623430800000|2021-06-11 17:00:00|7261.3|7258.5|7259.3|7256.5|7266.6|7263.8|7257.3|7254.5|1437
1623431100000|2021-06-11 17:05:00|7259.5|7256.7|7258.5|7255.7|7262.3|7259.5|7256.5|7253.7|1760
1623431400000|2021-06-11 17:10:00|7257.3|7254.5|7256.5|7253.7|7261.5|7258.7|7254.5|7251.7|869
1623431700000|2021-06-11 17:15:00|7257.1|7254.3|7255|7252.2|7260.3|7257.5|7254.8|7252|2494
1623432000000|2021-06-11 17:20:00|7255.3|7252.5|7247|7244.2|7256.5|7253.7|7244|7241.2|2308
1623432300000|2021-06-11 17:25:00|7246.8|7244|7241.5|7238.7|7250|7247.2|7240.2|7237.4|1193
1623432600000|2021-06-11 17:30:00|7241.7|7238.9|7252|7249.2|7255.2|7252.4|7239.7|7236.9|1694
1623432900000|2021-06-11 17:35:00|7252.2|7249.4|7250|7247.2|7256|7253.2|7249.2|7246.4|665
1623433200000|2021-06-11 17:40:00|7250.5|7247.7|7253.5|7250.7|7253.7|7250.9|7249.7|7246.9|1051
1623433500000|2021-06-11 17:45:00|7253.2|7250.4|7254.5|7251.7|7257|7254.2|7249.7|7246.9|1155
1623433800000|2021-06-11 17:50:00|7254.2|7251.4|7256|7253.2|7256.8|7253.9|7253.5|7250.7|1093
1623434100000|2021-06-11 17:55:00|7255.7|7252.9|7258|7255.2|7265.2|7262.4|7254.2|7251.4|3420
1623434400000|2021-06-11 18:00:00|7258.2|7255.4|7265.7|7262.9|7267|7264.2|7256|7253.2|2029
1623434700000|2021-06-11 18:05:00|7265.5|7262.7|7264.5|7261.7|7267|7264.2|7261.2|7258.4|1845
1623435000000|2021-06-11 18:10:00|7264.2|7261.4|7264.7|7261.9|7267.2|7264.4|7261|7258.2|2327
1623435300000|2021-06-11 18:15:00|7264.2|7261.4|7249.2|7246.4|7264.7|7261.9|7249.2|7246.4|3759
1623435600000|2021-06-11 18:20:00|7248.9|7246.1|7240.4|7237.6|7251.9|7249.1|7239.4|7236.6|4325
1623435900000|2021-06-11 18:25:00|7240.6|7237.8|7253.1|7250.3|7253.6|7250.8|7237.1|7234.3|16129
1623436200000|2021-06-11 18:30:00|7252.9|7250.1|7244.6|7241.8|7254.9|7252.1|7241.6|7238.8|2790
1623436500000|2021-06-11 18:35:00|7245.4|7242.6|7242.1|7239.3|7245.4|7242.6|7241.1|7238.3|1410
1623436800000|2021-06-11 18:40:00|7241.9|7239.1|7236.3|7233.5|7244.6|7241.8|7235.6|7232.8|1200
1623437100000|2021-06-11 18:45:00|7236.1|7233.3|7233.6|7230.8|7238.1|7235.3|7232.8|7230|919
1623437400000|2021-06-11 18:50:00|7234.1|7231.3|7230.1|7227.3|7236.1|7233.3|7229.8|7227|865
1623437700000|2021-06-11 18:55:00|7230.3|7227.5|7233.1|7230.3|7235.6|7232.8|7230.1|7227.3|220
1623438000000|2021-06-11 19:00:00|7232.6|7229.8|7230.8|7228|7233.8|7231|7229.1|7226.3|195
1623438300000|2021-06-11 19:05:00|7230.6|7227.8|7231.1|7228.3|7234.3|7231.5|7230.6|7227.8|190
1623438600000|2021-06-11 19:10:00|7231.3|7228.5|7230.3|7227.5|7232.3|7229.5|7230.1|7227.3|133
1623438900000|2021-06-11 19:15:00|7230.1|7227.3|7232.1|7229.3|7232.8|7230|7228.1|7225.3|227
1623439200000|2021-06-11 19:20:00|7231.6|7228.8|7234.8|7232|7235|7232.2|7231|7228.2|126
1623439500000|2021-06-11 19:25:00|7235|7232.2|7230.5|7227.7|7235|7232.2|7228.5|7225.7|192
1623439800000|2021-06-11 19:30:00|7230|7227.2|7229.8|7227|7230.5|7227.7|7227.5|7224.7|295
1623440100000|2021-06-11 19:35:00|7230|7227.2|7227.3|7224.5|7230.3|7227.5|7226|7223.2|247
1623440400000|2021-06-11 19:40:00|7227.5|7224.7|7231.5|7228.7|7233.3|7230.5|7226.3|7223.5|1169
1623440700000|2021-06-11 19:45:00|7231.8|7229|7231|7228.2|7232.8|7230|7229.3|7226.5|139
1623441000000|2021-06-11 19:50:00|7230.8|7228|7233.8|7231|7234.8|7232|7230.8|7228|100
1623441300000|2021-06-11 19:55:00|7234.3|7231.5|7234.8|7232|7236|7233.2|7231.8|7229|175
1623441600000|2021-06-11 20:00:00|7234.5|7231.7|7235|7232.2|7237|7234.2|7233.5|7230.7|179
1623441900000|2021-06-11 20:05:00|7234.8|7232|7238.5|7235.7|7238.8|7236|7234|7231.2|130
1623442200000|2021-06-11 20:10:00|7238.3|7235.5|7239|7236.2|7240|7237.2|7237.7|7234.9|28
1623442500000|2021-06-11 20:15:00|7238.7|7235.9|7236.2|7233.4|7238.7|7235.9|7236|7233.2|25
1623442800000|2021-06-11 20:20:00|7236|7233.2|7233.7|7230.9|7236.5|7233.7|7233.7|7230.9|41
1623443100000|2021-06-11 20:25:00|7234.2|7231.4|7231|7228.2|7234.7|7231.9|7231|7228.2|75
1623443400000|2021-06-11 20:30:00|7231.2|7228.4|7232|7229.2|7232|7229.2|7229.7|7226.9|95
1623443700000|2021-06-11 20:35:00|7231.7|7228.9|7236|7233.2|7236.7|7233.9|7231.7|7228.9|82
1623444000000|2021-06-11 20:40:00|7235.7|7232.9|7233.9|7231.1|7237.5|7234.7|7232.9|7230.1|61
1623444300000|2021-06-11 20:45:00|7233.7|7230.9|7231.9|7229.1|7234.9|7232.1|7231.7|7228.9|203
1623444600000|2021-06-11 20:50:00|7231.7|7228.9|7236.7|7233.9|7237.4|7234.6|7231.7|7228.9|81
1623444900000|2021-06-11 20:55:00|7237|7234.2|7238.3|7228.3|7240.7|7237.9|7233.2|7226.3|152
1623621600000|2021-06-13 22:00:00|7235.6|7232.8|7246.7|7242.7|7249.9|7244.8|7229.4|7221.9|202
1623621900000|2021-06-13 22:05:00|7249.2|7239.2|7250|7247.2|7252.9|7247.7|7244.1|7238.6|203
1623622200000|2021-06-13 22:10:00|7250.4|7246.4|7248.1|7244.1|7251.6|7246.4|7247.7|7241.3|34
1623622500000|2021-06-13 22:15:00|7247|7244.2|7246.5|7243.7|7248.6|7245.7|7246|7243.2|16
1623622800000|2021-06-13 22:20:00|7246.8|7244|7249|7246.2|7250.3|7247.5|7246.8|7244|68
1623623100000|2021-06-13 22:25:00|7249.7|7246.9|7245.7|7242.9|7249.7|7246.9|7245.7|7242.8|30
1623623400000|2021-06-13 22:30:00|7245.5|7242.7|7248.3|7245.5|7250.8|7247.9|7245|7242.2|164
1623623700000|2021-06-13 22:35:00|7248|7245.2|7245.7|7242.9|7250.8|7247.2|7245.5|7242.7|38
1623624000000|2021-06-13 22:40:00|7245.5|7242.7|7250|7247.2|7250.8|7247.7|7245.5|7242.7|17
1623624300000|2021-06-13 22:45:00|7249.5|7246.7|7252.2|7249.4|7252.5|7249.7|7249.5|7246.7|18
1623624600000|2021-06-13 22:50:00|7252.5|7249.7|7253|7250.2|7253|7250.2|7249.2|7246.4|27
1623624900000|2021-06-13 22:55:00|7252.7|7249.9|7252|7249.2|7253|7250.2|7251.7|7248.1|11
1623625200000|2021-06-13 23:00:00|7251.7|7248.9|7248|7244|7251.8|7248.9|7247.7|7244|11
1623625500000|2021-06-13 23:05:00|7248.3|7244.3|7244.9|7242.1|7248.3|7245.1|7244.9|7242.1|2
1623625800000|2021-06-13 23:10:00|7245.2|7242.4|7245.8|7241.8|7245.9|7243.1|7243.9|7240.8|6
1623626100000|2021-06-13 23:15:00|7246|7242|7248.7|7245.9|7249|7245.9|7245.4|7241.8|3
1623626400000|2021-06-13 23:20:00|7248.9|7246.1|7250.6|7247.8|7251.3|7247.8|7247.6|7244|32
1623626700000|2021-06-13 23:25:00|7250.9|7248.1|7248.4|7245.6|7254|7250.6|7247.9|7244.7|17
1623627000000|2021-06-13 23:30:00|7248.6|7245.8|7250|7246|7254.2|7248.4|7247.6|7243.7|4
1623627300000|2021-06-13 23:35:00|7250.3|7246.3|7249.9|7247.1|7250.3|7247.1|7249.4|7246|1
1623627600000|2021-06-13 23:40:00|7250.6|7247.8|7252.6|7249.8|7252.6|7249.8|7249.2|7246|52
1623627900000|2021-06-13 23:45:00|7251.9|7249.1|7252.6|7249.8|7252.6|7249.8|7250.4|7247.6|74
1623628200000|2021-06-13 23:50:00|7252.2|7249.4|7252.4|7249.6|7254|7251.1|7250.9|7248.1|3
1623628500000|2021-06-13 23:55:00|7251.8|7249|7245.6|7242.8|7251.8|7249|7245.2|7242.4|20
1623628800000|2021-06-14 00:00:00|7245.4|7242.6|7243.4|7240.6|7250.6|7247.8|7243.1|7240.3|25
1623629100000|2021-06-14 00:05:00|7243.9|7241.1|7239.4|7236.6|7245.4|7242.6|7239.4|7236.6|52
1623629400000|2021-06-14 00:10:00|7239.1|7236.3|7242.1|7239.3|7243.1|7240.3|7239.1|7236.3|18
1623629700000|2021-06-14 00:15:00|7241.6|7238.8|7235.9|7233.1|7242.9|7240.1|7233.9|7231.1|61
1623630000000|2021-06-14 00:20:00|7236.1|7233.3|7233.8|7231|7237.1|7234.3|7231.1|7228.3|26
1623630300000|2021-06-14 00:25:00|7234.3|7231.5|7236.3|7233.5|7237.1|7234.3|7231.8|7229|8
1623630600000|2021-06-14 00:30:00|7236.6|7233.8|7236.3|7233.5|7236.8|7234|7233.1|7230.3|29
1623630900000|2021-06-14 00:35:00|7236.1|7233.3|7241.1|7238.3|7241.1|7238.3|7234.8|7232|18
1623631200000|2021-06-14 00:40:00|7240.8|7238|7239.8|7237|7243.1|7240.3|7239.8|7237|13
1623631500000|2021-06-14 00:45:00|7239.3|7236.5|7240.8|7238|7241.3|7238.5|7238.3|7235.5|8
1623631800000|2021-06-14 00:50:00|7240.3|7237.5|7240.1|7237.3|7240.3|7237.5|7238.1|7235.3|7
1623632100000|2021-06-14 00:55:00|7239.8|7237|7242.8|7240|7244.5|7241.7|7237.8|7235|25
1623632400000|2021-06-14 01:00:00|7242.6|7239.8|7238.8|7236|7242.8|7240|7237.8|7235|18
1623632700000|2021-06-14 01:05:00|7239|7236.2|7241.1|7238.3|7242.3|7239.5|7239|7236.2|2
1623633000000|2021-06-14 01:10:00|7241.3|7238.5|7242.1|7239.3|7243.6|7240.8|7241.1|7238.3|13
1623633300000|2021-06-14 01:15:00|7241.8|7239|7246.3|7243.5|7248.5|7245.7|7241.8|7239|47
1623633600000|2021-06-14 01:20:00|7245.3|7242.5|7253.8|7251|7253.8|7251|7245.3|7242.5|39
1623633900000|2021-06-14 01:25:00|7253.7|7250.9|7255.5|7252.7|7255.5|7252.7|7252.8|7250|11
1623634200000|2021-06-14 01:30:00|7255.3|7252.5|7252.5|7249.7|7255.3|7252.5|7252.3|7249.5|44
1623634500000|2021-06-14 01:35:00|7252.7|7249.9|7256|7253.2|7256.5|7253.7|7252.7|7249.9|31
1623634800000|2021-06-14 01:40:00|7256.3|7253.5|7258.5|7255.7|7259.2|7256.4|7256.2|7253.4|25
1623635100000|2021-06-14 01:45:00|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7256.2|7253.4|19
1623635400000|2021-06-14 01:50:00|7258|7255.2|7262|7259.2|7262|7259.2|7257.5|7254.7|64
1623635700000|2021-06-14 01:55:00|7261.7|7258.9|7269.2|7266.4|7270|7267.2|7261.5|7258.7|270
1623636000000|2021-06-14 02:00:00|7268.2|7265.4|7272.2|7269.4|7272.9|7270.1|7266.7|7263.9|225
1623636300000|2021-06-14 02:05:00|7271.9|7269.1|7268.2|7265.4|7272.4|7269.6|7268.2|7265.4|46
1623636600000|2021-06-14 02:10:00|7268.4|7265.6|7266.4|7263.6|7273|7268.6|7266.2|7263|169
1623636900000|2021-06-14 02:15:00|7266.2|7263.4|7266.9|7264.1|7269.4|7266.6|7266.2|7263.4|91
1623637200000|2021-06-14 02:20:00|7265.9|7263.1|7266.2|7263.4|7266.9|7264.1|7263.9|7261.1|69
1623637500000|2021-06-14 02:25:00|7265.9|7263.1|7267.4|7264.6|7267.7|7264.9|7264.9|7262.1|28
1623637800000|2021-06-14 02:30:00|7267.2|7264.4|7269.4|7266.6|7269.7|7266.9|7263.7|7260.9|59
1623638100000|2021-06-14 02:35:00|7269.2|7266.4|7267.2|7264.4|7271.9|7269.1|7264.7|7261.9|128
1623638400000|2021-06-14 02:40:00|7266.6|7263.8|7269.6|7266.8|7270.3|7267.5|7264.9|7262.1|1969
1623638700000|2021-06-14 02:45:00|7269.8|7267|7270.8|7268|7272.1|7269.3|7269.8|7267|49
1623639000000|2021-06-14 02:50:00|7270.3|7267.5|7271|7268.2|7273|7270.2|7270.2|7267.1|844
1623639300000|2021-06-14 02:55:00|7271.3|7268.5|7272.7|7269.9|7273.2|7270.4|7271.3|7268.5|45
1623639600000|2021-06-14 03:00:00|7272.2|7269.4|7268.8|7266|7272.2|7269.4|7268.8|7266|137
1623639900000|2021-06-14 03:05:00|7268.5|7265.7|7268|7265.2|7268.5|7265.7|7266.3|7263.5|29
1623640200000|2021-06-14 03:10:00|7267.8|7265|7268.5|7265.7|7269.5|7266.7|7267.2|7264.4|6
1623640500000|2021-06-14 03:15:00|7267.5|7264.7|7269.5|7266.7|7269.7|7266.9|7266.5|7263.7|16
1623640800000|2021-06-14 03:20:00|7268.9|7266.1|7272.5|7269.7|7272.5|7269.7|7268.5|7265.7|44
1623641100000|2021-06-14 03:25:00|7272|7269.2|7270.9|7268.1|7272.7|7269.9|7269.5|7266.7|440
1623641400000|2021-06-14 03:30:00|7270.4|7267.6|7266.9|7264.1|7270.7|7267.9|7264.9|7262.1|142
1623641700000|2021-06-14 03:35:00|7266.5|7263.7|7266.4|7263.6|7266.5|7263.7|7265.4|7262.6|27
1623642000000|2021-06-14 03:40:00|7266.2|7263.4|7265.7|7262.9|7266.4|7263.6|7265.4|7262.6|4
1623642300000|2021-06-14 03:45:00|7265.4|7262.6|7268.3|7265.5|7269.3|7266.5|7265.4|7262.6|767
1623642600000|2021-06-14 03:50:00|7268.6|7265.8|7269.3|7266.5|7269.5|7266.7|7268.3|7265.5|69
1623642900000|2021-06-14 03:55:00|7268.3|7265.5|7266.3|7263.5|7268.3|7265.5|7265.6|7262.8|308
1623643200000|2021-06-14 04:00:00|7266.8|7264|7265.4|7262.6|7267.3|7264.5|7264.6|7261.8|215
1623643500000|2021-06-14 04:05:00|7265.6|7262.8|7276.6|7273.8|7277.7|7274.8|7264.9|7262.1|400
1623643800000|2021-06-14 04:10:00|7276.4|7273.6|7275.6|7272.8|7276.9|7274.1|7272.4|7269.6|172
1623644100000|2021-06-14 04:15:00|7276.6|7273.8|7275.8|7273|7277.6|7274.8|7274.8|7272|38
1623644400000|2021-06-14 04:20:00|7275.6|7272.8|7273.8|7271|7275.6|7272.8|7273.8|7271|38
1623644700000|2021-06-14 04:25:00|7272.8|7270|7275.8|7273|7275.8|7273|7272.8|7270|31
1623645000000|2021-06-14 04:30:00|7275.6|7272.8|7274.3|7271.5|7276.8|7274|7273.8|7271|62
1623645300000|2021-06-14 04:35:00|7273.8|7271|7271|7268.2|7274.8|7272|7269.8|7267|47
1623645600000|2021-06-14 04:40:00|7271.3|7268.5|7270|7267.2|7271.8|7269|7268.8|7266|35
1623645900000|2021-06-14 04:45:00|7269.8|7267|7269.6|7266.8|7270.3|7267.5|7268.8|7266|19
1623646200000|2021-06-14 04:50:00|7269.4|7266.6|7268.6|7265.8|7269.6|7266.8|7268.3|7265.5|14
1623646500000|2021-06-14 04:55:00|7268.1|7265.3|7267.8|7265|7268.8|7266|7267.6|7264.8|22
1623646800000|2021-06-14 05:00:00|7268.3|7265.5|7267.8|7265|7269.6|7266.8|7267.8|7265|7
1623647100000|2021-06-14 05:05:00|7268.6|7265.8|7267.6|7264.8|7270.6|7267.8|7267.6|7264.8|33
1623647400000|2021-06-14 05:10:00|7266.8|7264|7267|7264.2|7269.5|7266.7|7266.8|7264|32
1623647700000|2021-06-14 05:15:00|7267.5|7264.7|7269.3|7266.5|7269.8|7267|7267.5|7264.7|12
1623648000000|2021-06-14 05:20:00|7269|7266.2|7271.5|7268.7|7271.5|7268.7|7269|7266.2|28
1623648300000|2021-06-14 05:25:00|7271.8|7269|7276.5|7273.7|7276.5|7273.7|7271.5|7268.7|58
1623648600000|2021-06-14 05:30:00|7276.2|7273.4|7272.2|7269.4|7276.2|7273.4|7270.5|7267.7|81
1623648900000|2021-06-14 05:35:00|7272.7|7269.9|7270.7|7267.9|7272.7|7269.9|7270.2|7267.4|22
1623649200000|2021-06-14 05:40:00|7270.5|7267.7|7271.5|7268.7|7271.5|7268.7|7269.7|7266.9|60
1623649500000|2021-06-14 05:45:00|7271.7|7268.9|7271|7268.2|7271.7|7268.9|7270.5|7267.7|17
1623649800000|2021-06-14 05:50:00|7270.7|7267.9|7272.7|7269.9|7272.9|7270.1|7270.7|7267.9|126
1623650100000|2021-06-14 05:55:00|7271.7|7268.9|7273.2|7270.4|7273.7|7270.9|7271.7|7268.9|41
1623650400000|2021-06-14 06:00:00|7272.9|7270.1|7271|7268.2|7272.9|7270.1|7270.7|7267.9|126
1623650700000|2021-06-14 06:05:00|7271.3|7268.5|7274.7|7271.9|7278.4|7275.6|7271.3|7268.5|363
1623651000000|2021-06-14 06:10:00|7274.4|7271.6|7280.1|7277.3|7281.4|7278.6|7273.7|7270.9|622
1623651300000|2021-06-14 06:15:00|7279.6|7276.8|7274.7|7271.9|7279.6|7276.8|7273.1|7270.3|203
1623651600000|2021-06-14 06:20:00|7274.1|7271.3|7270.1|7267.3|7274.1|7271.3|7268.1|7265.3|173
1623651900000|2021-06-14 06:25:00|7269.9|7267.1|7270.1|7267.3|7271.1|7268.3|7267.4|7264.6|189
1623652200000|2021-06-14 06:30:00|7269.6|7266.8|7268.1|7265.3|7269.6|7266.8|7267.9|7265.1|57
1623652500000|2021-06-14 06:35:00|7268.7|7265.9|7270.8|7268|7271.8|7269|7267.1|7264.3|108
1623652800000|2021-06-14 06:40:00|7271.1|7268.3|7284.1|7281.3|7286.1|7283.3|7267.8|7265|844
1623653100000|2021-06-14 06:45:00|7283.6|7280.8|7280.3|7277.5|7284.3|7281.5|7280.1|7277.3|302
1623653400000|2021-06-14 06:50:00|7280.4|7277.6|7282.4|7279.6|7283.1|7280.3|7276.1|7273.3|285
1623653700000|2021-06-14 06:55:00|7282.1|7279.3|7280.8|7278|7283.1|7280.3|7278.5|7275.7|105
1623654000000|2021-06-14 07:00:00|7280.6|7277.8|7287.1|7284.3|7287.8|7285|7279.3|7276.5|730
1623654300000|2021-06-14 07:05:00|7286.6|7283.8|7294.7|7291.9|7298.7|7295.9|7284.8|7282|2679
1623654600000|2021-06-14 07:10:00|7294.9|7292.1|7299.7|7296.9|7300.7|7297.9|7293.2|7290.4|848
1623654900000|2021-06-14 07:15:00|7299.9|7297.1|7304.9|7302.1|7305.9|7303.1|7298.7|7295.9|1046
1623655200000|2021-06-14 07:20:00|7304.4|7301.6|7304.8|7302|7312.5|7309.7|7304.4|7301.6|1464
1623655500000|2021-06-14 07:25:00|7305.1|7302.3|7295.2|7292.4|7306.8|7304|7291.7|7288.9|2695
1623655800000|2021-06-14 07:30:00|7294.9|7292.1|7298|7295.2|7302.2|7299.4|7292.8|7290|532
1623656100000|2021-06-14 07:35:00|7298.2|7295.4|7298|7295.2|7299.5|7296.7|7292|7289.2|866
1623656400000|2021-06-14 07:40:00|7298.2|7295.4|7299.7|7296.9|7310.4|7307.6|7296.2|7293.4|1221
1623656700000|2021-06-14 07:45:00|7299.5|7296.7|7309.9|7307.1|7310.6|7307.8|7299|7296.2|473
1623657000000|2021-06-14 07:50:00|7310.9|7308.1|7301.6|7298.8|7311.1|7308.3|7298.2|7295.4|793
1623657300000|2021-06-14 07:55:00|7301.9|7299.1|7299.7|7296.9|7302.7|7299.9|7295.2|7292.4|746
1623657600000|2021-06-14 08:00:00|7299.2|7296.4|7301.1|7298.3|7304.7|7301.9|7293.9|7291.1|1258
1623657900000|2021-06-14 08:05:00|7301.4|7298.6|7299.1|7296.3|7305.1|7302.3|7294.4|7291.6|643
1623658200000|2021-06-14 08:10:00|7299.4|7296.6|7303.1|7300.3|7305.1|7302.3|7296.4|7293.6|695
1623658500000|2021-06-14 08:15:00|7303.4|7300.6|7312|7309.2|7316|7313.2|7301.9|7299.1|4677
1623658800000|2021-06-14 08:20:00|7312.3|7309.5|7309.3|7306.5|7316.5|7313.7|7306.3|7303.5|956
1623659100000|2021-06-14 08:25:00|7309.8|7307|7312.3|7309.5|7315.3|7312.5|7307|7304.2|3443
1623659400000|2021-06-14 08:30:00|7312.6|7309.8|7314.1|7311.3|7314.1|7311.3|7307.6|7304.8|2165
1623659700000|2021-06-14 08:35:00|7314.8|7312|7313.8|7311|7315.5|7312.7|7309.7|7306.9|1566
1623660000000|2021-06-14 08:40:00|7314.1|7311.3|7323.5|7320.7|7324.5|7321.7|7313.6|7310.8|2271
1623660300000|2021-06-14 08:45:00|7323.3|7320.5|7323|7320.2|7325.5|7322.7|7319|7316.2|1025
1623660600000|2021-06-14 08:50:00|7323.2|7320.4|7322.2|7319.4|7327.5|7324.7|7319.8|7317|431
1623660900000|2021-06-14 08:55:00|7322.5|7319.7|7319.3|7316.5|7323.5|7320.7|7317.8|7315|303
1623661200000|2021-06-14 09:00:00|7319.5|7316.7|7318.8|7316|7321.5|7318.7|7315.8|7313|766
1623661500000|2021-06-14 09:05:00|7319.1|7316.3|7319.3|7316.5|7320.8|7318|7316.1|7313.3|231
1623661800000|2021-06-14 09:10:00|7318.8|7316|7312.8|7310|7319.6|7316.8|7312.3|7309.5|199
1623662100000|2021-06-14 09:15:00|7312.3|7309.5|7312|7309.2|7312.5|7309.7|7306.8|7304|677
1623662400000|2021-06-14 09:20:00|7312.3|7309.5|7310.3|7307.5|7314|7311.2|7306.8|7304|539
1623662700000|2021-06-14 09:25:00|7310|7307.2|7305.6|7302.8|7310.3|7307.5|7303.3|7300.5|577
1623663000000|2021-06-14 09:30:00|7304.6|7301.8|7303.6|7300.8|7305.3|7302.5|7303.3|7300.5|292
1623663300000|2021-06-14 09:35:00|7303.3|7300.5|7302.3|7299.5|7303.6|7300.8|7300.6|7297.8|307
1623663600000|2021-06-14 09:40:00|7302.6|7299.8|7304.8|7302|7308.3|7305.5|7301.6|7298.8|478
1623663900000|2021-06-14 09:45:00|7305.3|7302.5|7306.6|7303.8|7306.6|7303.8|7302.6|7299.8|387
1623664200000|2021-06-14 09:50:00|7307.1|7304.3|7301.1|7298.3|7307.8|7305|7296.9|7294.1|1427
1623664500000|2021-06-14 09:55:00|7301.4|7298.6|7300.1|7297.3|7305.1|7302.3|7299.4|7296.6|811
1623664800000|2021-06-14 10:00:00|7299.6|7296.8|7300.1|7297.3|7301.7|7298.9|7298.7|7295.9|119
1623665100000|2021-06-14 10:05:00|7300.4|7297.6|7299.7|7296.9|7300.4|7297.6|7296.7|7293.9|372
1623665400000|2021-06-14 10:10:00|7300.2|7297.4|7301.4|7298.6|7301.7|7298.9|7297.7|7294.9|351
1623665700000|2021-06-14 10:15:00|7301.6|7298.8|7303.4|7300.6|7303.4|7300.6|7299.4|7296.6|250
1623666000000|2021-06-14 10:20:00|7303.6|7300.8|7300.9|7298.1|7304.4|7301.6|7300.4|7297.6|121
1623666300000|2021-06-14 10:25:00|7301.1|7298.3|7288.9|7286.1|7302.1|7299.3|7288.9|7286.1|1070
1623666600000|2021-06-14 10:30:00|7289.2|7286.4|7291.4|7288.6|7292.6|7289.8|7287.6|7284.8|732
1623666900000|2021-06-14 10:35:00|7291.6|7288.8|7290.9|7288.1|7291.7|7288.9|7288.9|7286.1|199
1623667200000|2021-06-14 10:40:00|7290.7|7287.9|7291.9|7289.1|7292.2|7289.4|7288.4|7285.6|174
1623667500000|2021-06-14 10:45:00|7292.4|7289.6|7288.7|7285.9|7293.2|7290.4|7288.2|7285.4|127
1623667800000|2021-06-14 10:50:00|7288.9|7286.1|7284.2|7281.4|7291.9|7289.1|7283.2|7280.4|326
1623668100000|2021-06-14 10:55:00|7283.9|7281.1|7289.6|7286.8|7293.4|7290.6|7283.9|7281.1|389
1623668400000|2021-06-14 11:00:00|7289.9|7287.1|7292.1|7289.3|7293.1|7290.3|7287.1|7284.3|158
1623668700000|2021-06-14 11:05:00|7292.4|7289.6|7285.1|7282.3|7292.9|7290.1|7284.1|7281.3|282
1623669000000|2021-06-14 11:10:00|7286.1|7283.3|7288.1|7285.3|7288.6|7285.8|7284.6|7281.8|180
1623669300000|2021-06-14 11:15:00|7287.8|7285|7286.8|7284|7288.1|7285.3|7284.1|7281.3|306
1623669600000|2021-06-14 11:20:00|7286.6|7283.8|7282.1|7279.3|7287.8|7285|7282.1|7279.3|509
1623669900000|2021-06-14 11:25:00|7282.6|7279.8|7278.4|7275.6|7283.6|7280.8|7277.1|7274.3|750
1623670200000|2021-06-14 11:30:00|7278.7|7275.9|7279.1|7276.3|7279.4|7276.6|7275.7|7272.9|611
1623670500000|2021-06-14 11:35:00|7279.4|7276.6|7279.9|7277.1|7282.9|7280.1|7278.7|7275.9|496
1623670800000|2021-06-14 11:40:00|7279.7|7276.9|7276.7|7273.9|7280.4|7277.6|7276.7|7273.9|457
1623671100000|2021-06-14 11:45:00|7276.6|7273.8|7276.6|7273.8|7279.4|7276.6|7276.6|7273.8|254
1623671400000|2021-06-14 11:50:00|7278.1|7275.3|7280.1|7277.3|7280.6|7277.8|7276.6|7273.8|285
1623671700000|2021-06-14 11:55:00|7279.9|7277.1|7280.4|7277.6|7281.6|7278.8|7277.6|7274.8|283
1623672000000|2021-06-14 12:00:00|7280.6|7277.8|7284.2|7281.4|7285.7|7282.9|7279.2|7276.4|1221
1623672300000|2021-06-14 12:05:00|7284.6|7281.8|7293.2|7290.4|7293.4|7290.6|7284.6|7281.8|610
1623672600000|2021-06-14 12:10:00|7292.2|7289.4|7291.9|7289.1|7297.9|7295.1|7289.2|7286.4|1480
1623672900000|2021-06-14 12:15:00|7291.7|7288.9|7299.9|7297.1|7300.6|7297.8|7286.2|7283.4|1140
1623673200000|2021-06-14 12:20:00|7299.7|7296.9|7303.2|7300.4|7307.8|7305|7298.6|7295.8|1733
1623673500000|2021-06-14 12:25:00|7302.9|7300.1|7303.9|7301.1|7304.1|7301.3|7298.9|7296.1|474
1623673800000|2021-06-14 12:30:00|7303.6|7300.8|7303.4|7300.6|7306.1|7303.3|7301.9|7299.1|694
1623674100000|2021-06-14 12:35:00|7303.1|7300.3|7302.4|7299.6|7303.6|7300.8|7298.9|7296.1|390
1623674400000|2021-06-14 12:40:00|7302.6|7299.8|7303.1|7300.3|7303.6|7300.8|7298.6|7295.8|513
1623674700000|2021-06-14 12:45:00|7302.9|7300.1|7301.8|7299|7304.6|7301.8|7299.9|7297.1|621
1623675000000|2021-06-14 12:50:00|7302.3|7299.5|7296.8|7294|7309.6|7306.8|7293.1|7290.3|1101
1623675300000|2021-06-14 12:55:00|7297.1|7294.3|7298.1|7295.3|7304.3|7301.5|7296.1|7293.3|2166
1623675600000|2021-06-14 13:00:00|7297.8|7295|7305.3|7302.5|7307|7304.2|7291.6|7288.8|2228
1623675900000|2021-06-14 13:05:00|7305|7302.2|7296.5|7293.7|7308.5|7305.7|7296.3|7293.5|1218
1623676200000|2021-06-14 13:10:00|7296|7293.2|7288.8|7286|7297.8|7295|7285.8|7283|879
1623676500000|2021-06-14 13:15:00|7289|7286.2|7294.7|7291.9|7295.5|7292.7|7286|7283.2|554
1623676800000|2021-06-14 13:20:00|7294.5|7291.7|7294.2|7291.4|7295|7292.2|7290|7287.2|500
1623677100000|2021-06-14 13:25:00|7294.5|7291.7|7289|7286.2|7295|7292.2|7288|7285.2|1336
1623677400000|2021-06-14 13:30:00|7289.4|7286.6|7309.7|7306.9|7309.7|7306.9|7289.2|7286.4|1241
1623677700000|2021-06-14 13:35:00|7310.1|7307.3|7304.1|7301.3|7315.4|7312.6|7301.2|7298.4|1584
1623678000000|2021-06-14 13:40:00|7304.7|7301.9|7314.4|7311.6|7314.4|7311.6|7300.9|7298.1|2330
1623678300000|2021-06-14 13:45:00|7314.2|7311.4|7310.4|7307.6|7315.4|7312.6|7307.1|7304.3|961
1623678600000|2021-06-14 13:50:00|7310.9|7308.1|7311.9|7309.1|7315.4|7312.6|7307.9|7305.1|751
1623678900000|2021-06-14 13:55:00|7311.6|7308.8|7313.3|7310.5|7315.4|7312.6|7310.4|7307.6|915
1623679200000|2021-06-14 14:00:00|7313.6|7310.8|7310.8|7308|7315.3|7312.5|7310.3|7307.5|626
1623679500000|2021-06-14 14:05:00|7310.6|7307.8|7309.6|7306.8|7312.3|7309.5|7304.9|7302.1|1746
1623679800000|2021-06-14 14:10:00|7309.4|7306.6|7313.9|7311.1|7315.9|7313.1|7307.6|7304.8|649
1623680100000|2021-06-14 14:15:00|7314.2|7311.4|7310.2|7307.4|7317.1|7314.3|7307.9|7305.1|1312
1623680400000|2021-06-14 14:20:00|7310.4|7307.6|7311.7|7308.9|7316.9|7314.1|7309.4|7306.6|979
1623680700000|2021-06-14 14:25:00|7311.4|7308.6|7315.4|7312.6|7316.9|7314.1|7309.4|7306.6|1106
1623681000000|2021-06-14 14:30:00|7315.9|7313.1|7308.9|7306.1|7317.9|7315.1|7308.9|7306.1|568
1623681300000|2021-06-14 14:35:00|7309.6|7306.8|7309.4|7306.6|7311.1|7308.3|7305.4|7302.6|878
1623681600000|2021-06-14 14:40:00|7309.1|7306.3|7307.1|7304.3|7310.1|7307.3|7304.4|7301.6|490
1623681900000|2021-06-14 14:45:00|7306.9|7304.1|7305.6|7302.8|7309.9|7307.1|7297.7|7294.9|3948
1623682200000|2021-06-14 14:50:00|7305.4|7302.6|7304.1|7301.3|7308.8|7306|7300.4|7297.6|1773
1623682500000|2021-06-14 14:55:00|7303.9|7301.1|7303.9|7301.1|7306.6|7303.8|7301|7298.2|762
1623682800000|2021-06-14 15:00:00|7303.6|7300.8|7306.3|7303.5|7309.8|7307|7302.4|7299.6|2113
1623683100000|2021-06-14 15:05:00|7306.5|7303.7|7300.5|7297.7|7307.8|7305|7299.8|7297|1430
1623683400000|2021-06-14 15:10:00|7300.8|7298|7301.5|7298.7|7302|7299.2|7293.8|7291|1147
1623683700000|2021-06-14 15:15:00|7301|7298.2|7300.5|7297.7|7308.2|7305.4|7298.2|7295.4|2318
1623684000000|2021-06-14 15:20:00|7301.6|7297.6|7293.5|7290.7|7301.6|7298.4|7288.2|7285.4|1760
1623684300000|2021-06-14 15:25:00|7293.2|7290.4|7293.7|7290.9|7295.7|7292.9|7283|7280.2|3471
1623684600000|2021-06-14 15:30:00|7294.2|7291.4|7293.2|7290.4|7296.7|7293.9|7285.7|7282.9|2562
1623684900000|2021-06-14 15:35:00|7292.9|7290.1|7286.6|7283.8|7294.9|7292.1|7283.7|7280.9|1424
1623685200000|2021-06-14 15:40:00|7286.2|7283.4|7283.9|7281.1|7286.4|7283.6|7279.5|7276.7|1807
1623685500000|2021-06-14 15:45:00|7284.4|7281.6|7285.5|7282.7|7289|7286.2|7282|7279.2|1150
1623685800000|2021-06-14 15:50:00|7285.8|7283|7289.8|7287|7292.2|7289.4|7285.5|7282.7|573
1623686100000|2021-06-14 15:55:00|7290.5|7287.7|7293.5|7290.7|7296|7293.2|7289|7286.2|764
1623686400000|2021-06-14 16:00:00|7293.2|7290.4|7295|7292.2|7296.5|7293.7|7291.8|7289|721
1623686700000|2021-06-14 16:05:00|7295.2|7292.4|7295|7292.2|7297.7|7294.9|7291.3|7288.5|1026
1623687000000|2021-06-14 16:10:00|7294.5|7291.7|7294|7291.2|7299.7|7296.9|7293.7|7290.9|800
1623687300000|2021-06-14 16:15:00|7294.3|7291.5|7294|7291.2|7296.7|7293.9|7293.3|7290.5|604
1623687600000|2021-06-14 16:20:00|7294.5|7291.7|7286.6|7283.8|7295.7|7292.9|7286.3|7283.5|990
1623687900000|2021-06-14 16:25:00|7286.3|7283.5|7278.6|7275.8|7286.6|7283.8|7275.3|7272.5|1513
1623688200000|2021-06-14 16:30:00|7278.3|7275.5|7272.8|7270|7280.3|7277.5|7269.3|7266.5|1604
1623688500000|2021-06-14 16:35:00|7273.3|7270.5|7273.1|7270.3|7276.8|7274|7272.3|7269.5|634
1623688800000|2021-06-14 16:40:00|7272.8|7270|7270|7267.2|7273.8|7271|7269.8|7267|581
1623689100000|2021-06-14 16:45:00|7270.3|7267.5|7270|7267.2|7273|7270.2|7269.5|7266.7|393
1623689400000|2021-06-14 16:50:00|7269.8|7267|7268.5|7265.7|7271.8|7269|7264.8|7262|899
1623689700000|2021-06-14 16:55:00|7268|7265.2|7264.3|7261.5|7274|7271.2|7257.3|7253.1|1581
1623690000000|2021-06-14 17:00:00|7264|7261.2|7265.2|7262.4|7267.2|7264.4|7262.3|7259.5|553
1623690300000|2021-06-14 17:05:00|7266.2|7263.4|7260.6|7257.8|7266.8|7264|7258.1|7255.3|2809
1623690600000|2021-06-14 17:10:00|7260.8|7258|7260.6|7257.8|7263.6|7260.8|7257.4|7254.6|1573
1623690900000|2021-06-14 17:15:00|7260.4|7257.6|7259.4|7256.6|7261.1|7258.3|7254.6|7251.8|486
1623691200000|2021-06-14 17:20:00|7258.9|7256.1|7252.9|7250.1|7259.1|7256.3|7252.4|7249.6|710
1623691500000|2021-06-14 17:25:00|7252.4|7249.6|7248.6|7245.8|7255.4|7252.6|7245.8|7243|1147
1623691800000|2021-06-14 17:30:00|7248.3|7245.5|7253.3|7250.5|7262.1|7259.3|7242.8|7240|1112
1623692100000|2021-06-14 17:35:00|7253.8|7251|7247.3|7244.5|7254.8|7252|7244.8|7242|756
1623692400000|2021-06-14 17:40:00|7246.8|7244|7251.8|7249|7256|7253.2|7246.3|7243.5|554
1623692700000|2021-06-14 17:45:00|7251.6|7248.8|7254.3|7251.5|7257.5|7254.7|7250.3|7247.5|402
1623693000000|2021-06-14 17:50:00|7254.5|7251.7|7254.8|7252|7256|7253.2|7253.3|7250.5|323
1623693300000|2021-06-14 17:55:00|7254.5|7251.7|7244.9|7242.1|7256.3|7253.5|7243.4|7240.6|1311
1623693600000|2021-06-14 18:00:00|7244.4|7241.6|7245.6|7242.8|7248.8|7246|7238.9|7236.1|1100
1623693900000|2021-06-14 18:05:00|7245.3|7242.5|7254.3|7251.5|7254.9|7252|7241.9|7239.1|1522
1623694200000|2021-06-14 18:10:00|7253.8|7251|7256.3|7253.5|7259.6|7256.8|7251.1|7248.3|449
1623694500000|2021-06-14 18:15:00|7255.6|7252.8|7250.3|7247.5|7259.3|7256.5|7248.6|7245.8|1365
1623694800000|2021-06-14 18:20:00|7250.1|7247.3|7244.6|7241.8|7250.3|7247.5|7237.8|7235|1344
1623695100000|2021-06-14 18:25:00|7244.3|7241.5|7258.1|7255.3|7260.4|7257.6|7239.8|7237|11029
1623695400000|2021-06-14 18:30:00|7257.8|7255|7258.8|7256|7259.7|7256.9|7254.8|7252|2107
1623695700000|2021-06-14 18:35:00|7259.1|7256.3|7261.1|7258.3|7261.3|7258.5|7257.9|7255.1|555
1623696000000|2021-06-14 18:40:00|7261.8|7259|7259.1|7256.3|7262.8|7260|7258.6|7255.8|230
1623696300000|2021-06-14 18:45:00|7258.4|7255.6|7258.4|7255.6|7259.2|7256.4|7256.6|7253.8|177
1623696600000|2021-06-14 18:50:00|7258.1|7255.3|7256.1|7253.3|7258.4|7255.6|7255.6|7252.8|54
1623696900000|2021-06-14 18:55:00|7256.6|7253.8|7255.9|7253.1|7256.6|7253.8|7253.8|7251|278
1623697200000|2021-06-14 19:00:00|7257.1|7254.3|7258.1|7255.3|7258.8|7256|7255.1|7252.3|80
1623697500000|2021-06-14 19:05:00|7258.6|7255.8|7260.1|7257.3|7260.8|7258|7258.6|7255.8|174
1623697800000|2021-06-14 19:10:00|7259.8|7257|7259.3|7256.5|7259.8|7257|7256.8|7254|211
1623698100000|2021-06-14 19:15:00|7259.1|7256.3|7256.4|7253.6|7260.1|7257.3|7254.9|7252.1|138
1623698400000|2021-06-14 19:20:00|7256.1|7253.3|7259.8|7257|7260.1|7257.3|7255.3|7252.5|164
1623698700000|2021-06-14 19:25:00|7259.3|7256.5|7261.1|7258.3|7261.1|7258.3|7257.8|7255|94
1623699000000|2021-06-14 19:30:00|7260.6|7257.8|7259|7256.2|7261.8|7259|7258.8|7256|111
1623699300000|2021-06-14 19:35:00|7258.8|7256|7259.8|7257|7260|7257.2|7257.3|7254.5|69
1623699600000|2021-06-14 19:40:00|7260|7257.2|7265.2|7262.4|7265.2|7262.4|7259.8|7257|81
1623699900000|2021-06-14 19:45:00|7265|7262.2|7268|7265.2|7269|7266.2|7264|7261.2|141
1623700200000|2021-06-14 19:50:00|7267.5|7264.7|7267.7|7264.9|7269|7266.2|7265.7|7262.9|416
1623700500000|2021-06-14 19:55:00|7268.2|7265.4|7270.7|7267.9|7271.6|7268.8|7268.2|7265.4|88
1623700800000|2021-06-14 20:00:00|7270.2|7267.4|7274.8|7272|7275|7272.2|7269.5|7266.7|98
1623701100000|2021-06-14 20:05:00|7275|7272.2|7274|7271.2|7275|7272.2|7273|7270.2|33
1623701400000|2021-06-14 20:10:00|7273.8|7271|7273.3|7270.5|7274.3|7271.5|7272|7269.2|47
1623701700000|2021-06-14 20:15:00|7273|7270.2|7275|7272.2|7276|7273.2|7272|7269.2|163
1623702000000|2021-06-14 20:20:00|7274.7|7271.9|7275.7|7272.9|7276|7273.2|7274.7|7271.9|33
1623702300000|2021-06-14 20:25:00|7276|7273.2|7275|7272.2|7277|7274.2|7274.7|7271.9|45
1623702600000|2021-06-14 20:30:00|7275.2|7272.4|7275.3|7272.5|7276|7273.2|7274.5|7271.7|40
1623702900000|2021-06-14 20:35:00|7275|7272.2|7279.7|7276.9|7280.5|7277.7|7274.7|7271.9|89
1623703200000|2021-06-14 20:40:00|7279.2|7276.4|7278|7275.2|7279.2|7276.4|7277.5|7274.7|74
1623703500000|2021-06-14 20:45:00|7277.7|7274.9|7285.7|7282.9|7286.2|7283.4|7276.5|7273.7|221
1623703800000|2021-06-14 20:50:00|7286|7283.2|7286|7283.2|7286|7283.2|7281|7278.2|63
1623704100000|2021-06-14 20:55:00|7286.2|7283.4|7287|7277|7287.8|7284.6|7283.2|7277|132
1623704400000|2021-06-14 21:00:00|7286.8|7276.8|7281.5|7277.5|7288|7278|7281.5|7275|0
1623704700000|2021-06-14 21:05:00|||||||||90
1623705000000|2021-06-14 21:10:00|7283|7273|7284|7274|7284.5|7274.8|7277.4|7271.5|1
1623705300000|2021-06-14 21:15:00|7283.8|7273.8|7283.9|7273.9|7284.5|7274.5|7282|7272|42
1623706500000|2021-06-14 21:35:00|7285.8|7283|7283.4|7273.4|7286.9|7283|7283.4|7273.4|6
1623706800000|2021-06-14 21:40:00|7282.9|7272.9|7282.9|7272.9|7284.9|7274.9|7282.9|7272.9|143
1623707400000|2021-06-14 21:50:00|7283.4|7273.4|7282.4|7272.4|7283.4|7276.9|7280.9|7271.4|16
1623707700000|2021-06-14 21:55:00|7282.2|7272.2|7282.2|7272.2|7282.2|7272.2|7282.2|7272.2|10
1623715200000|2021-06-15 00:00:00|7272|7262|7282.1|7279.3|7285.1|7282.3|7269.8|7262|352
1623715500000|2021-06-15 00:05:00|7282.6|7279.8|7288.6|7285.8|7292.1|7289.3|7282.6|7279.8|194
1623715800000|2021-06-15 00:10:00|7289.1|7286.3|7298.1|7295.3|7298.3|7295.5|7289.1|7286.3|233
1623716100000|2021-06-15 00:15:00|7297.6|7294.8|7300.3|7297.5|7304.1|7301.3|7295.8|7293|106
1623716400000|2021-06-15 00:20:00|7299.9|7297.1|7292.3|7289.5|7299.9|7297.1|7292.3|7289.4|26
1623716700000|2021-06-15 00:25:00|7293.3|7290.5|7292|7289.2|7293.8|7291|7290|7287.2|13
1623717000000|2021-06-15 00:30:00|7292.2|7289.4|7290.8|7288|7292.3|7289.5|7289.3|7286.5|62
1623717300000|2021-06-15 00:35:00|7291.1|7288.3|7288.3|7285.5|7291.6|7288.8|7287.8|7285|91
1623717600000|2021-06-15 00:40:00|7288.5|7285.7|7290.8|7288|7290.8|7288|7285.9|7283.1|261
1623717900000|2021-06-15 00:45:00|7291|7288.2|7291.3|7288.5|7296.3|7293.5|7287.1|7284.3|227
1623718200000|2021-06-15 00:50:00|7291.5|7288.7|7291|7288.2|7292.7|7289.9|7287.3|7284.5|6
1623718500000|2021-06-15 00:55:00|7291.1|7287.1|7287|7284.2|7291.4|7288.4|7287|7284.2|17
1623718800000|2021-06-15 01:00:00|7287.3|7284.5|7304.7|7301.9|7310|7307.2|7287.3|7284.5|1296
1623719100000|2021-06-15 01:05:00|7305|7302.2|7309|7306.2|7310.8|7308|7299.3|7296.5|448
1623719400000|2021-06-15 01:10:00|7308.8|7306|7312|7309.2|7313|7310.2|7306.3|7303.5|412
1623719700000|2021-06-15 01:15:00|7312.2|7309.4|7321.7|7318.9|7321.7|7318.9|7311.3|7308.5|553
1623720000000|2021-06-15 01:20:00|7322|7319.2|7317|7314.2|7323|7320.2|7312.3|7309.5|940
1623720300000|2021-06-15 01:25:00|7316.5|7313.7|7309.7|7306.9|7317.5|7314.7|7308.2|7305.4|261
1623720600000|2021-06-15 01:30:00|7309.2|7306.4|7294|7291.2|7311.5|7308.7|7294|7291.2|487
1623720900000|2021-06-15 01:35:00|7294.2|7291.4|7285.2|7282.4|7297|7294.2|7285|7282.2|244
1623721200000|2021-06-15 01:40:00|7285|7282.2|7290.4|7287.6|7295.9|7293.1|7284.7|7281.9|274
1623721500000|2021-06-15 01:45:00|7289.4|7286.6|7284.8|7282|7289.7|7286.9|7281.8|7279|227
1623721800000|2021-06-15 01:50:00|7285|7282.2|7282.3|7279.5|7290.9|7288.1|7281.8|7279|324
1623722100000|2021-06-15 01:55:00|7282|7279.2|7288.4|7285.6|7289.3|7286.1|7280|7277.2|85
1623722400000|2021-06-15 02:00:00|7288.6|7285.8|7280|7277.2|7289.7|7286.8|7278.8|7276|157
1623722700000|2021-06-15 02:05:00|7279.2|7276.4|7283.4|7280.6|7286.4|7283.6|7277.5|7274.7|243
1623723000000|2021-06-15 02:10:00|7283.2|7280.4|7274.2|7271.4|7283.4|7280.6|7271.7|7268.9|375
1623723300000|2021-06-15 02:15:00|7274.4|7271.6|7275.9|7273.1|7278.6|7275.8|7273.9|7271.1|29
1623723600000|2021-06-15 02:20:00|7276.2|7273.4|7277.9|7275.1|7278.6|7275.8|7275.7|7272.9|76
1623723900000|2021-06-15 02:25:00|7278.4|7275.6|7277.2|7274.4|7279.1|7276.3|7276.2|7273.4|20
1623724200000|2021-06-15 02:30:00|7277|7274.2|7261.2|7258.4|7277|7274.2|7250.2|7247.4|800
1623724500000|2021-06-15 02:35:00|7260.7|7257.9|7258.2|7255.4|7262.4|7259.6|7252.7|7249.9|277
1623724800000|2021-06-15 02:40:00|7258.4|7255.6|7266.6|7263.8|7266.6|7263.8|7254.9|7252.1|169
1623725100000|2021-06-15 02:45:00|7266.4|7263.6|7270.9|7268.1|7271.4|7268.6|7261.4|7258.6|52
1623725400000|2021-06-15 02:50:00|7271.1|7268.3|7270.9|7268.1|7273.4|7270.6|7268.9|7266.1|38
1623725700000|2021-06-15 02:55:00|7270.4|7267.6|7268.3|7265.5|7271.4|7268.6|7268.3|7265.5|71
1623726000000|2021-06-15 03:00:00|7268.6|7265.8|7268.1|7265.3|7273.1|7270.3|7266.8|7264|93
1623726300000|2021-06-15 03:05:00|7267.8|7265|7261.1|7258.3|7268.3|7265.5|7261.1|7258.3|132
1623726600000|2021-06-15 03:10:00|7260.3|7257.5|7249.3|7246.5|7261.8|7259|7249.3|7246.5|197
1623726900000|2021-06-15 03:15:00|7249.6|7246.8|7258.3|7255.5|7259|7256.2|7246|7243.2|290
1623727200000|2021-06-15 03:20:00|7258.5|7255.7|7256.5|7253.7|7259|7256.2|7251.8|7249|321
1623727500000|2021-06-15 03:25:00|7256.3|7253.5|7266.5|7263.7|7268.3|7265.5|7255.8|7253|69
1623727800000|2021-06-15 03:30:00|7266.3|7263.5|7267|7264.2|7268|7265.2|7265.8|7263|14
1623728100000|2021-06-15 03:35:00|7267.3|7264.5|7267.5|7264.7|7268.6|7265.8|7266|7263.2|25
1623728400000|2021-06-15 03:40:00|7268|7265.2|7266.3|7263.5|7269.5|7266.7|7266.3|7263.5|23
1623728700000|2021-06-15 03:45:00|7266.5|7263.7|7268.3|7265.5|7269.5|7266.7|7266|7263.2|10
1623729000000|2021-06-15 03:50:00|7268.8|7266|7267.5|7264.7|7269.3|7266.5|7266.8|7264|21
1623729300000|2021-06-15 03:55:00|7268|7265.2|7272.5|7269.7|7274.3|7271.5|7268|7265.2|38
1623729600000|2021-06-15 04:00:00|7272.8|7270|7275|7272.2|7276.3|7273.5|7272.5|7269.7|51
1623729900000|2021-06-15 04:05:00|7275.3|7272.5|7273.3|7270.5|7275.3|7272.5|7270.5|7267.7|59
1623730200000|2021-06-15 04:10:00|7273.5|7270.7|7277.5|7274.7|7278.3|7275.5|7273.3|7270.5|30
1623730500000|2021-06-15 04:15:00|7278.3|7275.5|7276.7|7273.9|7278.5|7275.7|7275|7272.2|7
1623730800000|2021-06-15 04:20:00|7277|7274.2|7277.9|7275.1|7278.7|7275.9|7277|7274.2|17
1623731100000|2021-06-15 04:25:00|7277.4|7274.6|7274.9|7272.1|7277.4|7274.6|7273.9|7271.1|18
1623731400000|2021-06-15 04:30:00|7274.4|7271.6|7273.7|7270.9|7274.5|7271.7|7273|7270.2|7
1623731700000|2021-06-15 04:35:00|7274|7271.2|7274.4|7271.6|7275.4|7272.6|7273.5|7270.7|2
1623732000000|2021-06-15 04:40:00|7274.7|7271.9|7277.2|7274.4|7277.4|7274.6|7274.2|7271.4|23
1623732300000|2021-06-15 04:45:00|7277.4|7274.6|7277.7|7274.9|7278.2|7275.4|7276.2|7273.4|15
1623732600000|2021-06-15 04:50:00|7277.5|7274.7|7277.2|7274.4|7278.2|7275.4|7276.2|7273.4|9
1623732900000|2021-06-15 04:55:00|7277.7|7274.9|7278.7|7275.9|7279.9|7277.1|7277.2|7274.4|15
1623733200000|2021-06-15 05:00:00|7278.9|7276.1|7275.6|7272.8|7279.4|7276.6|7275.2|7272.4|24
1623733500000|2021-06-15 05:05:00|7276.2|7273.4|7275.9|7273.1|7278|7275.2|7275.4|7272.6|20
1623733800000|2021-06-15 05:10:00|7276.4|7273.6|7276.2|7273.4|7279.8|7276.4|7275.9|7273.1|111
1623734100000|2021-06-15 05:15:00|7276.5|7273.7|7279.7|7276.9|7280.7|7277.9|7276.5|7273.7|47
1623734400000|2021-06-15 05:20:00|7279.4|7276.6|7277.2|7274.4|7280.5|7277.7|7277.2|7274.4|72
1623734700000|2021-06-15 05:25:00|7277.7|7274.9|7276.2|7273.4|7277.7|7274.9|7276.2|7273.4|12
1623735000000|2021-06-15 05:30:00|7276.5|7273.7|7283.7|7280.9|7289.7|7286.9|7276.5|7273.7|360
1623735300000|2021-06-15 05:35:00|7283.4|7280.6|7281.1|7278.3|7283.4|7280.6|7277.4|7274.6|50
1623735600000|2021-06-15 05:40:00|7280.9|7278.1|7273.9|7271.1|7282.1|7279.3|7271.6|7268.8|212
1623735900000|2021-06-15 05:45:00|7273.4|7270.6|7277.1|7274.3|7277.9|7275.1|7271.6|7268.8|54
1623736200000|2021-06-15 05:50:00|7277.6|7274.8|7272.3|7269.5|7278.1|7275.3|7269.9|7267.1|201
1623736500000|2021-06-15 05:55:00|7272.1|7269.3|7285.1|7282.3|7285.1|7282.3|7272.1|7269.3|102
1623736800000|2021-06-15 06:00:00|7285.4|7282.6|7277.9|7275.1|7285.4|7282.6|7274.4|7271.6|173
1623737100000|2021-06-15 06:05:00|7278.1|7275.3|7280.9|7278.1|7285.1|7282.3|7276.1|7273.3|350
1623737400000|2021-06-15 06:10:00|7281.1|7278.3|7281.9|7279.1|7285.1|7282.3|7279.9|7277.1|152
1623737700000|2021-06-15 06:15:00|7281.6|7278.8|7284.1|7281.3|7286.1|7283.3|7280.4|7277.6|140
1623738000000|2021-06-15 06:20:00|7284.6|7281.8|7280.9|7278.1|7284.6|7281.8|7278.1|7275.3|143
1623738300000|2021-06-15 06:25:00|7280.4|7277.6|7283.4|7280.6|7284.9|7282.1|7278.9|7276.1|135
1623738600000|2021-06-15 06:30:00|7284.1|7281.3|7284.1|7281.3|7287.7|7284.9|7281.6|7278.8|326
1623738900000|2021-06-15 06:35:00|7284.3|7281.5|7289.3|7286.5|7290.3|7287.5|7284.3|7281.5|235
1623739200000|2021-06-15 06:40:00|7289.8|7287|7287.8|7285|7290.6|7287.8|7284.6|7281.8|188
1623739500000|2021-06-15 06:45:00|7289.1|7286.3|7287.3|7284.5|7289.3|7286.5|7284.6|7281.8|350
1623739800000|2021-06-15 06:50:00|7287.1|7284.3|7286.1|7283.3|7290.8|7288|7285.2|7282.4|213
1623740100000|2021-06-15 06:55:00|7285.8|7283|7287.3|7284.5|7287.8|7285|7284.3|7281.5|69
1623740400000|2021-06-15 07:00:00|7287|7284.2|7277.9|7275.1|7287.3|7284.5|7272.8|7270|863
1623740700000|2021-06-15 07:05:00|7278.1|7275.3|7289.6|7286.8|7293.3|7290.5|7277.6|7274.8|376
1623741000000|2021-06-15 07:10:00|7288.6|7285.8|7290.3|7287.5|7294.7|7291.9|7285.1|7282.3|1079
1623741300000|2021-06-15 07:15:00|7290|7287.2|7290|7287.2|7293|7290.2|7286.3|7283.5|193
1623741600000|2021-06-15 07:20:00|7290.3|7287.5|7290|7287.2|7292|7289.2|7288.3|7285.5|127
1623741900000|2021-06-15 07:25:00|7289.7|7286.9|7291.7|7288.9|7293.9|7291.1|7289|7286.2|232
1623742200000|2021-06-15 07:30:00|7291.5|7288.7|7276.8|7274|7291.7|7288.9|7276.3|7273.5|898
1623742500000|2021-06-15 07:35:00|7277.1|7274.3|7274.2|7271.4|7282.2|7279.4|7272.4|7269.6|690
1623742800000|2021-06-15 07:40:00|7274|7271.2|7280.7|7277.9|7281|7278.2|7272.8|7270|333
1623743100000|2021-06-15 07:45:00|7280.5|7277.7|7293.4|7290.6|7294.7|7291.9|7280|7277.2|751
1623743400000|2021-06-15 07:50:00|7293.1|7290.3|7292.4|7289.6|7294.7|7291.9|7290.4|7287.6|342
1623743700000|2021-06-15 07:55:00|7292.1|7289.3|7287|7284.2|7296.1|7293.3|7286.4|7283.6|701
1623744000000|2021-06-15 08:00:00|7287.3|7284.5|7292.4|7289.6|7292.7|7289.9|7284|7281.2|871
1623744300000|2021-06-15 08:05:00|7293.4|7290.6|7289.7|7286.9|7294.7|7291.9|7288.7|7285.9|705
1623744600000|2021-06-15 08:10:00|7290|7287.2|7276.7|7273.9|7290|7287.2|7276.2|7273.4|737
1623744900000|2021-06-15 08:15:00|7277|7274.2|7281.9|7279.1|7282.4|7279.6|7276.2|7273.4|603
1623745200000|2021-06-15 08:20:00|7281.7|7278.9|7279.4|7276.6|7282.2|7279.4|7278.7|7275.9|282
1623745500000|2021-06-15 08:25:00|7279.9|7277.1|7271.7|7268.9|7289.4|7286.6|7269.5|7266.7|3726
1623745800000|2021-06-15 08:30:00|7271.5|7268.7|7271.9|7269.1|7279.9|7277.1|7266.9|7264.1|3253
1623746100000|2021-06-15 08:35:00|7272.2|7269.4|7272.5|7269.7|7275.9|7273.1|7268.2|7265.4|1091
1623746400000|2021-06-15 08:40:00|7272.2|7269.4|7266.3|7263.5|7272.5|7269.7|7265.8|7263|700
1623746700000|2021-06-15 08:45:00|7266.5|7263.7|7271.1|7268.3|7271.8|7269|7260.8|7258|1541
1623747000000|2021-06-15 08:50:00|7270.8|7268|7273.3|7270.5|7274.2|7271.4|7264.4|7261.6|1910
1623747300000|2021-06-15 08:55:00|7273.5|7270.7|7269.5|7266.7|7276.5|7273.7|7268.5|7265.7|877
1623747600000|2021-06-15 09:00:00|7269.7|7266.9|7273.5|7270.7|7274.3|7271.5|7268.3|7265.5|178
1623747900000|2021-06-15 09:05:00|7273.8|7271|7264.5|7261.7|7275.2|7272.4|7264.5|7261.7|615
1623748200000|2021-06-15 09:10:00|7264.8|7262|7272.9|7270.1|7277.7|7274.9|7264.8|7262|1347
1623748500000|2021-06-15 09:15:00|7272.5|7269.7|7272.2|7269.4|7274.7|7271.9|7269.2|7266.4|529
1623748800000|2021-06-15 09:20:00|7272.4|7269.6|7279.9|7277.1|7279.9|7277.1|7272.2|7269.4|239
1623749100000|2021-06-15 09:25:00|7280.4|7277.6|7279.9|7277.1|7282.6|7279.8|7277.6|7274.8|319
1623749400000|2021-06-15 09:30:00|7280.2|7277.4|7278.9|7276.1|7281.9|7279.1|7277.2|7274.4|901
1623749700000|2021-06-15 09:35:00|7279.1|7276.3|7275.8|7273|7279.4|7276.6|7272.9|7270.1|500
1623750000000|2021-06-15 09:40:00|7276.1|7273.3|7275.8|7273|7278.3|7275.5|7273.3|7270.5|121
1623750300000|2021-06-15 09:45:00|7276.1|7273.3|7276.8|7274|7278.6|7275.8|7273.1|7270.3|371
1623750600000|2021-06-15 09:50:00|7276.5|7273.7|7277.1|7274.3|7279.4|7276.6|7273.3|7270.5|1082
1623750900000|2021-06-15 09:55:00|7277.4|7274.6|7281.7|7278.9|7283.2|7280.4|7276.2|7273.4|407
1623751200000|2021-06-15 10:00:00|7281.2|7278.4|7286.9|7284.1|7287.1|7284.3|7281.2|7278.4|663
1623751500000|2021-06-15 10:05:00|7286.6|7283.8|7286.6|7283.8|7287.6|7284.8|7280.5|7277.7|702
1623751800000|2021-06-15 10:10:00|7286.1|7283.3|7295|7292.2|7296.3|7293.5|7285.1|7282.3|1999
1623752100000|2021-06-15 10:15:00|7295.4|7292.6|7297|7294.2|7297.3|7294.5|7294.3|7291.5|315
1623752400000|2021-06-15 10:20:00|7297.3|7294.5|7298.7|7295.9|7302.3|7299.5|7296.3|7293.5|467
1623752700000|2021-06-15 10:25:00|7299|7296.2|7303.7|7300.9|7303.7|7300.9|7298.7|7295.9|538
1623753000000|2021-06-15 10:30:00|7303.2|7300.4|7304|7301.2|7304.2|7301.4|7300|7297.2|820
1623753300000|2021-06-15 10:35:00|7303.7|7300.9|7308.1|7305.3|7310.1|7307.3|7303.7|7300.9|1764
1623753600000|2021-06-15 10:40:00|7308.4|7305.6|7313.4|7310.6|7313.4|7310.6|7307.9|7305.1|1406
1623753900000|2021-06-15 10:45:00|7313.7|7310.9|7314.8|7312|7318.1|7315.3|7312.7|7309.9|900
1623754200000|2021-06-15 10:50:00|7315.1|7312.3|7315.2|7312.4|7317.1|7314.3|7313.7|7310.9|409
1623754500000|2021-06-15 10:55:00|7315.4|7312.6|7308.7|7305.9|7315.4|7312.6|7307.4|7304.6|337
1623754800000|2021-06-15 11:00:00|7308.4|7305.6|7309.7|7306.9|7313.7|7310.9|7304.7|7301.9|751
1623755100000|2021-06-15 11:05:00|7309.4|7306.6|7312.7|7309.9|7313.4|7310.6|7308.9|7306.1|289
1623755400000|2021-06-15 11:10:00|7312.9|7310.1|7318.4|7315.6|7319.1|7316.3|7311.7|7308.9|729
1623755700000|2021-06-15 11:15:00|7318.1|7315.3|7318.1|7315.3|7320.1|7317.3|7315.1|7312.3|695
1623756000000|2021-06-15 11:20:00|7318.6|7315.8|7316.6|7313.8|7319.1|7316.3|7316.6|7313.8|390
1623756300000|2021-06-15 11:25:00|7315.6|7312.8|7315.9|7313.1|7318.6|7315.8|7314.8|7312|400
1623756600000|2021-06-15 11:30:00|7315.3|7312.5|7320.8|7318|7321|7318.2|7314.6|7311.8|455
1623756900000|2021-06-15 11:35:00|7320.6|7317.8|7323.6|7320.8|7325.3|7322.5|7320.6|7317.8|626
1623757200000|2021-06-15 11:40:00|7323|7320.2|7334.6|7331.8|7336.6|7333.8|7322.6|7319.8|1616
1623757500000|2021-06-15 11:45:00|7334.8|7332|7336|7333.2|7338|7335.2|7333.6|7330.8|1043
1623757800000|2021-06-15 11:50:00|7336.3|7333.5|7340|7337.2|7340|7337.2|7336.3|7333.5|796
1623758100000|2021-06-15 11:55:00|7340.3|7337.5|7336.6|7333.8|7342.6|7339.8|7335.8|7333|980
1623758400000|2021-06-15 12:00:00|7336.3|7333.5|7338|7335.2|7341|7338.2|7335.3|7332.5|598
1623758700000|2021-06-15 12:05:00|7338.3|7335.5|7337.6|7334.8|7340|7337.2|7334.3|7331.5|531
1623759000000|2021-06-15 12:10:00|7337|7334.2|7329.3|7326.5|7337.5|7334.7|7328|7325.2|1187
1623759300000|2021-06-15 12:15:00|7330|7327.2|7333|7330.2|7333.3|7330.5|7329|7326.2|651
1623759600000|2021-06-15 12:20:00|7332.6|7329.8|7330.3|7327.5|7333|7330.2|7328|7325.2|557
1623759900000|2021-06-15 12:25:00|7330.6|7327.8|7330.1|7327.3|7332|7329.2|7329.6|7326.8|443
1623760200000|2021-06-15 12:30:00|7329.8|7327|7327.6|7324.8|7331|7328.2|7324.3|7321.5|1407
1623760500000|2021-06-15 12:35:00|7327.8|7325|7318.4|7315.6|7329.6|7326.8|7317.4|7314.6|1345
1623760800000|2021-06-15 12:40:00|7317.8|7315|7315.9|7313.1|7319.6|7316.8|7313.1|7310.3|1336
1623761100000|2021-06-15 12:45:00|7315.6|7312.8|7323.8|7321|7324.5|7321.7|7312.1|7309.3|1155
1623761400000|2021-06-15 12:50:00|7324.1|7321.3|7320.5|7317.7|7324.5|7321.7|7316.1|7313.3|573
1623761700000|2021-06-15 12:55:00|7320.1|7317.3|7321.5|7318.7|7323.5|7320.7|7318.8|7316|545
1623762000000|2021-06-15 13:00:00|7319.8|7317|7323|7320.2|7323.5|7320.7|7312.1|7309.3|1822
1623762300000|2021-06-15 13:05:00|7322.8|7320|7323.5|7320.7|7331|7328.2|7315.1|7312.3|1286
1623762600000|2021-06-15 13:10:00|7324|7321.2|7327.8|7325|7331.5|7328.7|7323.1|7320.3|930
1623762900000|2021-06-15 13:15:00|7328|7325.2|7313.6|7310.8|7328.6|7325.8|7312.6|7309.8|1550
1623763200000|2021-06-15 13:20:00|7313.4|7310.6|7322.7|7319.9|7323.1|7320.3|7313.1|7310.3|1394
1623763500000|2021-06-15 13:25:00|7322.1|7319.3|7326.5|7323.7|7328.5|7325.7|7321.9|7319.1|782
1623763800000|2021-06-15 13:30:00|7327.1|7324.3|7336.1|7333.3|7336.5|7333.7|7321.7|7318.9|1136
1623764100000|2021-06-15 13:35:00|7335.8|7333|7339.9|7337.1|7342.4|7339.6|7332.7|7329.9|2770
1623764400000|2021-06-15 13:40:00|7340.2|7337.4|7343.9|7341.1|7346.5|7343.7|7337.5|7334.7|1631
1623764700000|2021-06-15 13:45:00|7344.2|7341.4|7350.9|7348.1|7352.3|7349.5|7344.2|7341.4|1706
1623765000000|2021-06-15 13:50:00|7351.9|7349.1|7344.4|7341.6|7351.9|7349.1|7342.7|7339.9|934
1623765300000|2021-06-15 13:55:00|7344.6|7341.8|7348.4|7345.6|7353.1|7350.3|7341.4|7338.6|1080
1623765600000|2021-06-15 14:00:00|7348.1|7345.3|7346.6|7343.8|7353.4|7350.6|7346.4|7343.6|1249
1623765900000|2021-06-15 14:05:00|7346.4|7343.6|7335.1|7332.3|7348.1|7345.3|7332.7|7329.9|1951
1623766200000|2021-06-15 14:10:00|7335.4|7332.6|7330.7|7327.9|7342.8|7340|7328.4|7325.6|1706
1623766500000|2021-06-15 14:15:00|7330.4|7327.6|7334.1|7331.3|7339.1|7336.3|7328.4|7325.6|1500
1623766800000|2021-06-15 14:20:00|7333.4|7330.6|7336.9|7334.1|7341.1|7338.3|7332.4|7329.6|1680
1623767100000|2021-06-15 14:25:00|7336.7|7333.9|7334.1|7331.3|7337.7|7334.9|7331.4|7328.6|1256
1623767400000|2021-06-15 14:30:00|7333.9|7331.1|7328.4|7325.6|7338.1|7335.3|7325.7|7322.9|1934
1623767700000|2021-06-15 14:35:00|7328.7|7325.9|7333.4|7330.6|7333.4|7330.6|7324|7321.2|1117
1623768000000|2021-06-15 14:40:00|7332.7|7329.9|7328.2|7325.4|7333.4|7330.6|7324|7321.2|904
1623768300000|2021-06-15 14:45:00|7328.7|7325.9|7335.9|7333.1|7336.5|7333.7|7325|7322.2|2265
1623768600000|2021-06-15 14:50:00|7336.2|7333.4|7331|7328.2|7337.1|7334.3|7326|7323.2|1061
1623768900000|2021-06-15 14:55:00|7331.2|7328.4|7329.2|7326.4|7335.4|7332.6|7327|7324.2|501
1623769200000|2021-06-15 15:00:00|7328.7|7325.9|7323.9|7321.1|7329|7326.2|7320|7317.2|1685
1623769500000|2021-06-15 15:05:00|7323.4|7320.6|7330.9|7328.1|7334.9|7332.1|7317.1|7314.3|1053
1623769800000|2021-06-15 15:10:00|7331.1|7328.3|7329.9|7327.1|7333.9|7331.1|7325.6|7322.8|452
1623770100000|2021-06-15 15:15:00|7329.6|7326.8|7329.1|7326.3|7331.6|7328.8|7325.3|7322.5|998
1623770400000|2021-06-15 15:20:00|7328.9|7326.1|7335.6|7332.8|7336.3|7333.5|7326.1|7323.3|1201
1623770700000|2021-06-15 15:25:00|7335.3|7332.5|7334.5|7331.7|7340.5|7337.7|7331.3|7328.5|6140
1623771000000|2021-06-15 15:30:00|7334.8|7332|7334.1|7331.3|7338.8|7336|7327.1|7324.3|3362
1623771300000|2021-06-15 15:35:00|7333.8|7331|7329.7|7326.9|7335.8|7333|7327.9|7325.1|1623
1623771600000|2021-06-15 15:40:00|7329.4|7326.6|7330.1|7327.3|7331.4|7328.6|7326.7|7323.9|836
1623771900000|2021-06-15 15:45:00|7329.9|7327.1|7330.1|7327.3|7335.1|7332.3|7328.4|7325.6|663
1623772200000|2021-06-15 15:50:00|7330.7|7327.9|7329.1|7326.3|7330.9|7328.1|7323.1|7320.3|2194
1623772500000|2021-06-15 15:55:00|7329.3|7326.5|7322.1|7319.3|7329.3|7326.5|7321.3|7318.5|841
1623772800000|2021-06-15 16:00:00|7322.5|7319.7|7319.3|7316.5|7325.5|7322.7|7318.5|7315.7|829
1623773100000|2021-06-15 16:05:00|7319.5|7316.7|7322.1|7319.3|7325.5|7322.7|7319.5|7316.7|630
1623773400000|2021-06-15 16:10:00|7322.3|7319.5|7332.5|7329.7|7332.5|7329.7|7321.8|7319|961
1623773700000|2021-06-15 16:15:00|7332.9|7330.1|7327.8|7325|7333.9|7331.1|7325.8|7323|638
1623774000000|2021-06-15 16:20:00|7327.5|7324.7|7331.5|7328.7|7331.7|7328.9|7327.1|7324.3|396
1623774300000|2021-06-15 16:25:00|7331.8|7329|7334|7331.2|7336.4|7333.6|7329|7326.2|651
1623774600000|2021-06-15 16:30:00|7333.7|7330.9|7341.8|7339|7344.1|7341.3|7332|7329.2|2749
1623774900000|2021-06-15 16:35:00|7342.8|7340|7342.8|7340|7345.1|7342.3|7341.1|7338.3|673
1623775200000|2021-06-15 16:40:00|7343.1|7340.3|7346.4|7343.6|7348.8|7346|7342.1|7339.3|776
1623775500000|2021-06-15 16:45:00|7346.8|7344|7346.8|7344|7347.4|7344.6|7336.8|7334|1382
1623775800000|2021-06-15 16:50:00|7347.1|7344.3|7345.6|7342.8|7347.8|7345|7343.4|7340.6|596
1623776100000|2021-06-15 16:55:00|7345.4|7342.6|7349.6|7346.8|7349.8|7347|7345.4|7342.6|649
1623776400000|2021-06-15 17:00:00|7349.4|7346.6|7356.8|7354|7356.8|7354|7348.6|7345.8|1707
1623776700000|2021-06-15 17:05:00|7356.6|7353.8|7356.4|7353.6|7361.4|7358.6|7353.1|7350.3|1637
1623777000000|2021-06-15 17:10:00|7356.1|7353.3|7356.6|7353.8|7357.1|7354.3|7354.1|7351.3|714
1623777300000|2021-06-15 17:15:00|7356.8|7354|7359.3|7356.5|7359.8|7357|7348.4|7345.6|1612
1623777600000|2021-06-15 17:20:00|7359.6|7356.8|7355.8|7353|7360.8|7358|7354.8|7352|383
1623777900000|2021-06-15 17:25:00|7356.1|7353.3|7356.6|7353.8|7358.6|7355.8|7354.1|7351.3|583
1623778200000|2021-06-15 17:30:00|7356.1|7353.3|7355.8|7353|7358.8|7356|7353.4|7350.6|831
1623778500000|2021-06-15 17:35:00|7355.4|7352.6|7351.2|7348.4|7357|7354.2|7350.5|7347.7|759
1623778800000|2021-06-15 17:40:00|7351|7348.2|7346.1|7343.3|7352.4|7349.6|7345.4|7342.6|702
1623779100000|2021-06-15 17:45:00|7346.4|7343.6|7347.1|7344.3|7349.1|7346.3|7342.4|7339.6|539
1623779400000|2021-06-15 17:50:00|7346.9|7344.1|7347.1|7344.3|7348.1|7345.3|7344.2|7341.4|414
1623779700000|2021-06-15 17:55:00|7347.4|7344.6|7355.8|7353|7356.5|7353.7|7345.4|7342.6|1685
1623780000000|2021-06-15 18:00:00|7355.5|7352.7|7359.3|7356.5|7359.5|7356.7|7353.3|7350.5|727
1623780300000|2021-06-15 18:05:00|7359.5|7356.7|7359.1|7356.3|7360.1|7357.3|7356.8|7354|769
1623780600000|2021-06-15 18:10:00|7358.8|7356|7361.4|7358.6|7361.9|7359.1|7355.5|7352.7|8712
1623780900000|2021-06-15 18:15:00|7361.7|7358.9|7355.5|7352.7|7363.2|7360.4|7350.5|7347.7|3025
1623781200000|2021-06-15 18:20:00|7356|7353.2|7358.1|7355.3|7362.9|7360.1|7354.1|7351.3|4624
1623781500000|2021-06-15 18:25:00|7358.4|7355.6|7353.8|7351|7367.5|7364.7|7352.1|7349.3|6546
1623781800000|2021-06-15 18:30:00|7354.5|7351.7|7360.7|7357.9|7365.9|7363.1|7352.5|7349.7|2976
1623782100000|2021-06-15 18:35:00|7360.5|7357.7|7360.7|7357.9|7362.5|7359.7|7358.5|7355.7|1343
1623782400000|2021-06-15 18:40:00|7361|7358.2|7361.2|7358.4|7363|7360.2|7358.5|7355.7|508
1623782700000|2021-06-15 18:45:00|7361|7358.2|7364.1|7361.3|7364.5|7361.7|7360|7357.2|338
1623783000000|2021-06-15 18:50:00|7363.9|7361.1|7366.7|7363.9|7366.7|7363.9|7363.1|7360.3|277
1623783300000|2021-06-15 18:55:00|7366.9|7364.1|7369.4|7366.6|7370.4|7367.6|7365.9|7363.1|724
1623783600000|2021-06-15 19:00:00|7369.1|7366.3|7370.1|7367.3|7373.1|7370.3|7368.4|7365.6|399
1623783900000|2021-06-15 19:05:00|7370.3|7367.5|7371.1|7368.3|7372.8|7370|7370.1|7367.3|275
1623784200000|2021-06-15 19:10:00|7371.8|7369|7370.2|7367.4|7372.3|7369.5|7368.6|7365.8|296
1623784500000|2021-06-15 19:15:00|7371.1|7368.3|7372.1|7369.3|7373.6|7370.8|7371.1|7368.3|250
1623784800000|2021-06-15 19:20:00|7371.8|7369|7376.1|7373.3|7377.8|7375|7371.4|7368.6|657
1623785100000|2021-06-15 19:25:00|7376.3|7373.5|7374.8|7372|7377.8|7375|7372.8|7370|207
1623785400000|2021-06-15 19:30:00|7374.2|7371.4|7373.5|7370.7|7375.2|7372.4|7371.3|7368.5|608
1623785700000|2021-06-15 19:35:00|7373.2|7370.4|7372.8|7370|7374.2|7371.4|7370.2|7367.4|169
1623786000000|2021-06-15 19:40:00|7372.5|7369.7|7372.5|7369.7|7374.2|7371.4|7371.5|7368.7|306
1623786300000|2021-06-15 19:45:00|7373.2|7370.4|7375|7372.2|7375.2|7372.4|7372.2|7369.4|242
1623786600000|2021-06-15 19:50:00|7374.9|7372.1|7373|7370.2|7375.2|7372.4|7371.5|7368.7|594
1623786900000|2021-06-15 19:55:00|7372.7|7369.9|7377.1|7374.3|7377.1|7374.3|7372.7|7369.9|259
1623787200000|2021-06-15 20:00:00|7376.9|7374.1|7375.4|7372.6|7377.4|7374.6|7373.4|7370.6|154
1623787500000|2021-06-15 20:05:00|7375.1|7372.3|7373.1|7370.3|7375.4|7372.6|7373.1|7370.3|374
1623787800000|2021-06-15 20:10:00|7373.3|7370.5|7372.8|7370|7375.1|7372.3|7372.3|7369.5|550
1623788100000|2021-06-15 20:15:00|7372.3|7369.5|7372.5|7369.7|7375|7372.2|7372.3|7369.5|145
1623788400000|2021-06-15 20:20:00|7372.8|7370|7375|7372.2|7375.8|7373|7372.8|7370|83
1623788700000|2021-06-15 20:25:00|7375.6|7372.8|7373.7|7369.7|7375.8|7373|7372.1|7369.3|688
1623789000000|2021-06-15 20:30:00|7376.4|7372.4|7384.7|7380.7|7387.7|7384.7|7371.6|7366.9|765
1623789300000|2021-06-15 20:35:00|7384.4|7380.4|7383.8|7381|7387.5|7384.7|7379.6|7376.8|184
1623789600000|2021-06-15 20:40:00|7383.6|7380.8|7390.2|7387.4|7390.5|7387.7|7383.6|7380.7|301
1623789900000|2021-06-15 20:45:00|7390|7387.2|7385.7|7382.9|7390|7387.2|7381|7378.2|276
1623790200000|2021-06-15 20:50:00|7386|7383.2|7383|7380.2|7386.2|7383.4|7381.2|7378.4|212
1623790500000|2021-06-15 20:55:00|7382.5|7379.7|7389.1|7385.1|7392.3|7386.5|7382|7379.2|98
1623790800000|2021-06-15 21:00:00|7388.3|7385.5|7385.7|7375.7|7388.3|7385.5|7380.1|7375.2|330
1623791100000|2021-06-15 21:05:00|7386.2|7376.2|7382.3|7378.3|7386.2|7380.4|7382.3|7376.2|2
1623791400000|2021-06-15 21:10:00|7385.7|7375.7|7386.2|7376.2|7386.2|7376.2|7385.7|7375.7|4
1623791700000|2021-06-15 21:15:00|7386|7376|7387.3|7377.3|7387.3|7382|7384.4|7376|5
1623792000000|2021-06-15 21:20:00|7386.4|7383.6|7386.4|7383.6|7388.5|7383.6|7385|7378.5|27
1623792300000|2021-06-15 21:25:00|7386.7|7383.9|7386.7|7383.9|7389.7|7383.9|7385.2|7378.8|34
1623792600000|2021-06-15 21:30:00|7387.3|7377.3|7388.3|7378.3|7388.3|7380|7380.7|7377.3|3
1623792900000|2021-06-15 21:35:00|||||||||25
1623793200000|2021-06-15 21:40:00|7381.7|7378.9|7387.3|7377.3|7388.8|7382.3|7381.7|7376.8|5
1623793500000|2021-06-15 21:45:00|7387.8|7377.8|7388.3|7378.3|7388.8|7382.3|7386.3|7377.3|1
1623793800000|2021-06-15 21:50:00|7381.7|7378.9|7377.5|7374.7|7381.7|7378.9|7377.5|7374.7|12
1623794100000|2021-06-15 21:55:00|7385.3|7375.3|7385.8|7375.8|7387.1|7382.2|7383.4|7375.3|24
1623801600000|2021-06-16 00:00:00|7383.3|7380.5|7388.4|7385.6|7388.9|7386.1|7378.7|7375.4|530
1623801900000|2021-06-16 00:05:00|7388.1|7385.3|7391.1|7388.3|7393.9|7391.1|7387.9|7385.1|538
1623802200000|2021-06-16 00:10:00|7391.8|7389|7390.4|7387.6|7392.6|7389.8|7388.4|7385.6|111
1623802500000|2021-06-16 00:15:00|7390.2|7387.4|7391|7388.2|7392.5|7389.7|7389.4|7386.6|50
1623802800000|2021-06-16 00:20:00|7390.7|7387.9|7389.7|7386.9|7391|7388.2|7389|7386.2|22
1623803100000|2021-06-16 00:25:00|7389.9|7387.1|7383.6|7380.8|7390.2|7387.4|7383.6|7380.8|340
1623803400000|2021-06-16 00:30:00|7382.8|7380|7383.6|7380.8|7383.8|7381|7381.1|7378.3|35
1623803700000|2021-06-16 00:35:00|7383.4|7380.6|7386.8|7384|7387.1|7384.3|7381.6|7378.8|41
1623804000000|2021-06-16 00:40:00|7387|7384.2|7388|7385.2|7391.4|7388.6|7386|7383.2|131
1623804300000|2021-06-16 00:45:00|7388.2|7385.4|7389.7|7386.9|7389.7|7386.9|7386|7383.2|19
1623804600000|2021-06-16 00:50:00|7389.4|7386.6|7393.4|7390.6|7395.2|7392.4|7388.2|7385.4|207
1623804900000|2021-06-16 00:55:00|7393.2|7390.4|7391.9|7389.1|7393.4|7390.6|7391.9|7389.1|62
1623805200000|2021-06-16 01:00:00|7391.6|7388.8|7399.4|7396.6|7400.7|7397.9|7390.9|7388.1|861
1623805500000|2021-06-16 01:05:00|7399.6|7396.8|7395|7392.2|7402.5|7399.7|7391.6|7388.8|354
1623805800000|2021-06-16 01:10:00|7395.3|7392.5|7403.8|7401|7405.3|7402.5|7394.8|7392|241
1623806100000|2021-06-16 01:15:00|7404.1|7401.3|7401.8|7399|7405.8|7403|7400.8|7398|241
1623806400000|2021-06-16 01:20:00|7401.9|7399.1|7403.7|7400.9|7405.7|7402.9|7397.6|7394.8|187
1623806700000|2021-06-16 01:25:00|7404.2|7401.4|7403.9|7401.1|7407|7404.2|7400.5|7397.7|237
1623807000000|2021-06-16 01:30:00|7404.2|7401.4|7403.2|7400.4|7405.5|7402.7|7401|7398.2|45
1623807300000|2021-06-16 01:35:00|7403.4|7400.6|7405.1|7402.3|7406.1|7403.3|7398.7|7395.9|635
1623807600000|2021-06-16 01:40:00|7405.4|7402.6|7406.1|7403.3|7406.4|7403.6|7404.9|7402.1|195
1623807900000|2021-06-16 01:45:00|7405.9|7403.1|7406.1|7403.3|7406.4|7403.6|7404.4|7401.6|152
1623808200000|2021-06-16 01:50:00|7405.9|7403.1|7414.5|7411.7|7419.1|7416.3|7405.9|7403.1|592
1623808500000|2021-06-16 01:55:00|7415.2|7412.4|7427|7424.2|7428.5|7425.7|7413.5|7410.7|553
1623808800000|2021-06-16 02:00:00|7426.8|7424|7423.9|7421.1|7427.5|7424.7|7422.4|7419.6|272
1623809100000|2021-06-16 02:05:00|7423.6|7420.8|7419.4|7416.6|7424.6|7421.8|7418.9|7416.1|82
1623809400000|2021-06-16 02:10:00|7419.1|7416.3|7421.6|7418.8|7422.6|7419.8|7417.4|7414.6|142
1623809700000|2021-06-16 02:15:00|7421.9|7419.1|7417.1|7414.3|7423.4|7420.6|7417.1|7414.3|100
1623810000000|2021-06-16 02:20:00|7417.2|7414.4|7417.7|7414.9|7419.9|7417.1|7417.2|7414.4|32
1623810300000|2021-06-16 02:25:00|7417.3|7414.5|7421|7418.2|7421.5|7418.7|7416.7|7413.9|134
1623810600000|2021-06-16 02:30:00|7420.7|7417.9|7413.8|7411|7420.7|7417.9|7410.3|7407.5|138
1623810900000|2021-06-16 02:35:00|7414|7411.2|7411|7408.2|7414.5|7411.7|7408.3|7404.9|189
1623811200000|2021-06-16 02:40:00|7411.5|7408.7|7422.2|7419.4|7423|7420.2|7411.5|7408.7|388
1623811500000|2021-06-16 02:45:00|7422|7419.2|7419|7416.2|7422.7|7419.9|7419|7416.2|147
1623811800000|2021-06-16 02:50:00|7418.7|7415.9|7417|7414.2|7420.5|7417.7|7415.2|7412.4|115
1623812100000|2021-06-16 02:55:00|7416|7413.2|7424|7421.2|7425.5|7422.7|7415.7|7412.9|194
1623812400000|2021-06-16 03:00:00|7424.2|7421.4|7420.5|7417.7|7426.5|7423.7|7420.5|7417.7|339
1623812700000|2021-06-16 03:05:00|7420.3|7417.5|7424|7421.2|7427.5|7424.7|7420|7417.2|99
1623813000000|2021-06-16 03:10:00|7424.2|7421.4|7422.7|7419.9|7424.8|7422|7418.7|7415.9|52
1623813300000|2021-06-16 03:15:00|7421.7|7418.9|7421.5|7418.7|7424.3|7421.5|7419.5|7416.7|92
1623813600000|2021-06-16 03:20:00|7421|7418.2|7420.1|7417.3|7424.2|7421.4|7419.6|7416.8|187
1623813900000|2021-06-16 03:25:00|7420.4|7417.6|7428.9|7426.1|7428.9|7426.1|7420.4|7417.6|160
1623814200000|2021-06-16 03:30:00|7428.7|7425.9|7427.5|7424.7|7428.7|7425.9|7423.4|7420.6|265
1623814500000|2021-06-16 03:35:00|7427.4|7424.6|7429.2|7426.4|7429.2|7426.4|7426.9|7424.1|47
1623814800000|2021-06-16 03:40:00|7429|7426.2|7427.2|7424.4|7429.4|7426.6|7427.2|7424.4|153
1623815100000|2021-06-16 03:45:00|7426.2|7423.4|7424.4|7421.6|7427.8|7425|7424.2|7421.4|151
1623815400000|2021-06-16 03:50:00|7424.2|7421.4|7422.9|7420.1|7425.2|7422.4|7422.4|7419.6|30
1623815700000|2021-06-16 03:55:00|7422.7|7419.9|7425.2|7422.4|7425.7|7422.9|7422.7|7419.9|43
1623816000000|2021-06-16 04:00:00|7424.9|7422.1|7421.2|7418.4|7425.2|7422.4|7420.9|7418.1|83
1623816300000|2021-06-16 04:05:00|7420.9|7418.1|7422.2|7419.4|7422.7|7419.9|7420.9|7418.1|40
1623816600000|2021-06-16 04:10:00|7421.6|7418.8|7423.3|7420.5|7424.6|7421.8|7418.8|7416|613
1623816900000|2021-06-16 04:15:00|7423.6|7420.8|7425.3|7422.5|7426.3|7423.5|7423.6|7420.8|88
1623817200000|2021-06-16 04:20:00|7425.1|7422.3|7426.2|7423.4|7426.7|7423.9|7425.1|7422.3|352
1623817500000|2021-06-16 04:25:00|7426.5|7423.7|7425.2|7422.4|7426.5|7423.7|7424.5|7421.7|12
1623817800000|2021-06-16 04:30:00|7424.9|7422.1|7421.1|7418.3|7425.2|7422.4|7418.8|7416|286
1623818100000|2021-06-16 04:35:00|7420.8|7418|7419|7416.2|7420.8|7418|7418.3|7415.5|40
1623818400000|2021-06-16 04:40:00|7418.8|7416|7420|7417.2|7420.5|7417.7|7417.1|7414.3|200
1623818700000|2021-06-16 04:45:00|7420.2|7417.4|7419|7416.2|7420.8|7418|7418.5|7415.7|43
1623819000000|2021-06-16 04:50:00|7418.8|7416|7417.6|7414.8|7421.7|7418.9|7416.8|7414|229
1623819300000|2021-06-16 04:55:00|7416.8|7414|7417.8|7415|7419.1|7416.3|7416.6|7413.8|32
1623819600000|2021-06-16 05:00:00|7417.6|7414.8|7416.5|7413.7|7418.8|7416|7415.8|7413|39
1623819900000|2021-06-16 05:05:00|7415.6|7412.8|7413.8|7411|7416.3|7413.5|7413.1|7410.3|148
1623820200000|2021-06-16 05:10:00|7414.1|7411.3|7416.1|7413.3|7416.1|7413.3|7413.1|7410.3|30
1623820500000|2021-06-16 05:15:00|7417.1|7414.3|7419.1|7416.3|7421.3|7418.5|7417.1|7414.3|433
1623820800000|2021-06-16 05:20:00|7418.8|7416|7416.8|7414|7420.3|7417.5|7416.6|7413.8|28
1623821100000|2021-06-16 05:25:00|7417.3|7414.5|7417.3|7414.5|7419|7416.2|7417.1|7414.3|29
1623821400000|2021-06-16 05:30:00|7417.6|7414.8|7402.9|7400.1|7418.8|7416|7402.4|7397.2|615
1623821700000|2021-06-16 05:35:00|7402.6|7399.8|7408|7405.2|7409.7|7406.9|7402.6|7399.8|95
1623822000000|2021-06-16 05:40:00|7407.9|7405.1|7408.7|7405.9|7412.5|7409.7|7406.7|7403.9|425
1623822300000|2021-06-16 05:45:00|7408.9|7406.1|7398.7|7395.9|7409.2|7406.4|7397.4|7394.6|442
1623822600000|2021-06-16 05:50:00|7398.5|7395.7|7398|7395.2|7400.4|7397.6|7395.7|7392.9|509
1623822900000|2021-06-16 05:55:00|7397|7394.2|7399.8|7397|7400.5|7397.7|7391.8|7389|411
1623823200000|2021-06-16 06:00:00|7399.5|7396.7|7407.6|7404.8|7408.1|7405.3|7399.5|7396.7|363
1623823500000|2021-06-16 06:05:00|7407.3|7404.5|7410.5|7407.7|7411.3|7408.5|7406.3|7403.5|208
1623823800000|2021-06-16 06:10:00|7411|7408.2|7405.3|7402.5|7411|7408.2|7403.6|7400.8|366
1623824100000|2021-06-16 06:15:00|7404.8|7402|7409.8|7407|7412.1|7409.3|7403.6|7400.8|331
1623824400000|2021-06-16 06:20:00|7410.1|7407.3|7413.3|7410.5|7417.8|7415|7410.1|7407.3|249
1623824700000|2021-06-16 06:25:00|7413|7410.2|7411.6|7408.8|7414.1|7411.3|7409|7406.2|142
1623825000000|2021-06-16 06:30:00|7411.3|7408.5|7403.3|7400.5|7411.6|7408.8|7401.6|7398.8|431
1623825300000|2021-06-16 06:35:00|7403.6|7400.8|7402.9|7400.1|7405.1|7402.3|7398.9|7396.1|557
1623825600000|2021-06-16 06:40:00|7403.1|7400.3|7402.1|7399.3|7407.9|7405.1|7400.6|7397.8|406
1623825900000|2021-06-16 06:45:00|7403.3|7400.5|7401.7|7398.9|7408.3|7405.5|7400.7|7397.9|482
1623826200000|2021-06-16 06:50:00|7402.1|7399.3|7400.9|7398.1|7402.4|7399.6|7397|7394.2|325
1623826500000|2021-06-16 06:55:00|7401|7398.2|7402.9|7400.1|7403.4|7400.6|7398.4|7395.6|585
1623826800000|2021-06-16 07:00:00|7403.7|7400.9|7397.8|7395|7409.2|7406.4|7396.8|7394|885
1623827100000|2021-06-16 07:05:00|7398.1|7395.3|7394.1|7391.3|7400.1|7397.3|7393.8|7391|329
1623827400000|2021-06-16 07:10:00|7394.3|7391.5|7395.5|7392.7|7401|7398.2|7392.1|7389.3|244
1623827700000|2021-06-16 07:15:00|7395.8|7393|7390.4|7387.6|7398.1|7395.3|7388.4|7385.6|1048
1623828000000|2021-06-16 07:20:00|7390.7|7387.9|7390.4|7387.6|7396.1|7393.3|7390.1|7387.3|250
1623828300000|2021-06-16 07:25:00|7390.2|7387.4|7390.8|7388|7401.5|7398.7|7388.7|7385.9|1187
1623828600000|2021-06-16 07:30:00|7391.4|7388.6|7395.9|7393.1|7397.3|7394.5|7390.6|7387.8|1013
1623828900000|2021-06-16 07:35:00|7395.6|7392.8|7399.5|7396.7|7400.8|7398|7393.4|7390.6|478
1623829200000|2021-06-16 07:40:00|7399.8|7397|7391.1|7388.3|7400.5|7397.7|7389.6|7386.8|643
1623829500000|2021-06-16 07:45:00|7390.8|7388|7387.1|7384.3|7393.6|7390.8|7383.8|7381|720
1623829800000|2021-06-16 07:50:00|7386.9|7384.1|7390.8|7388|7392.8|7390|7385.1|7382.3|345
1623830100000|2021-06-16 07:55:00|7391.1|7388.3|7392.5|7389.7|7394.8|7392|7390.1|7387.3|312
1623830400000|2021-06-16 08:00:00|7393.1|7390.3|7386.3|7383.5|7395.1|7392.3|7384.8|7382|576
1623830700000|2021-06-16 08:05:00|7386.8|7384|7392.4|7389.6|7393.6|7390.8|7386.4|7383.6|755
1623831000000|2021-06-16 08:10:00|7392.7|7389.9|7389.1|7386.3|7396.2|7392.4|7388.7|7385.9|733
1623831300000|2021-06-16 08:15:00|7389.4|7386.6|7391|7388.2|7393.2|7390.4|7389.2|7386.4|259
1623831600000|2021-06-16 08:20:00|7390.7|7387.9|7390.7|7387.9|7395|7392.2|7388.7|7385.9|484
1623831900000|2021-06-16 08:25:00|7391.1|7388.3|7386|7383.2|7391.7|7388.9|7378.6|7375.8|4464
1623832200000|2021-06-16 08:30:00|7385.6|7382.8|7377.9|7375.1|7385.7|7382.9|7376.6|7373.8|4715
1623832500000|2021-06-16 08:35:00|7376.9|7374.1|7371.9|7369.1|7380.3|7377.5|7368.9|7366.1|2481
1623832800000|2021-06-16 08:40:00|7371.5|7368.7|7370.7|7367.9|7373.6|7370.8|7367.2|7364.4|1559
1623833100000|2021-06-16 08:45:00|7370.9|7368.1|7372.4|7369.6|7372.7|7369.9|7368.2|7365.4|849
1623833400000|2021-06-16 08:50:00|7372.6|7369.8|7373.4|7370.6|7375.9|7373.1|7372.2|7369.4|458
1623833700000|2021-06-16 08:55:00|7373.2|7370.4|7371.6|7368.8|7376.6|7373.8|7370.9|7368.1|545
1623834000000|2021-06-16 09:00:00|7371.9|7369.1|7368.5|7365.7|7373.1|7370.3|7366.2|7363.4|1066
1623834300000|2021-06-16 09:05:00|7367.7|7364.9|7367.5|7364.7|7369.2|7366.4|7364.8|7362|535
1623834600000|2021-06-16 09:10:00|7367.2|7364.4|7370.5|7367.7|7372.5|7369.7|7366.7|7363.9|1182
1623834900000|2021-06-16 09:15:00|7370.2|7367.4|7372.8|7370|7372.8|7370|7368.8|7366|619
1623835200000|2021-06-16 09:20:00|7372.5|7369.7|7373.8|7371|7376.2|7373.4|7370.5|7367.7|743
1623835500000|2021-06-16 09:25:00|7374.3|7371.5|7368.3|7365.5|7374.6|7371.8|7367.5|7364.7|651
1623835800000|2021-06-16 09:30:00|7368.5|7365.7|7373|7370.2|7374.5|7371.7|7367.8|7365|369
1623836100000|2021-06-16 09:35:00|7373.3|7370.5|7377.8|7375|7379.3|7376.5|7371.8|7369|651
1623836400000|2021-06-16 09:40:00|7377.7|7374.9|7381.8|7379|7385.8|7383|7375.2|7372.4|700
1623836700000|2021-06-16 09:45:00|7382|7379.2|7378.3|7375.5|7383.8|7381|7378.1|7375.3|431
1623837000000|2021-06-16 09:50:00|7378.1|7375.3|7378.8|7376|7383.1|7380.3|7378.1|7375.3|1749
1623837300000|2021-06-16 09:55:00|7378.6|7375.8|7378.1|7375.3|7381.1|7378.3|7377.1|7374.3|405
1623837600000|2021-06-16 10:00:00|7377.8|7375|7372.1|7369.3|7378.8|7376|7370.1|7367.3|1693
1623837900000|2021-06-16 10:05:00|7372.3|7369.5|7366.1|7363.3|7373.1|7370.3|7366.1|7363.3|259
1623838200000|2021-06-16 10:10:00|7366.8|7364|7372.5|7369.7|7372.5|7369.7|7365.8|7363|407
1623838500000|2021-06-16 10:15:00|7371.8|7369|7367.1|7364.3|7372.5|7369.7|7365.8|7363|324
1623838800000|2021-06-16 10:20:00|7366.6|7363.8|7363.1|7360.3|7367.1|7364.3|7361.8|7359|314
1623839100000|2021-06-16 10:25:00|7363.5|7360.7|7364.5|7361.7|7367.8|7365|7363.5|7360.7|1235
1623839400000|2021-06-16 10:30:00|7364.3|7361.5|7371.8|7369|7372.8|7370|7364.1|7361.3|1832
1623839700000|2021-06-16 10:35:00|7372.3|7369.5|7371.4|7368.6|7372.8|7370|7370.1|7367.3|703
1623840000000|2021-06-16 10:40:00|7370.8|7368|7377.8|7375|7378.8|7376|7369.8|7367|1130
1623840300000|2021-06-16 10:45:00|7378|7375.2|7382|7379.2|7385.2|7382.4|7376.8|7374|1186
1623840600000|2021-06-16 10:50:00|7382.6|7379.8|7382.1|7379.3|7383.8|7381|7381.6|7378.8|434
1623840900000|2021-06-16 10:55:00|7381.8|7379|7384.6|7381.8|7386.9|7384.1|7381.6|7378.8|1295
1623841200000|2021-06-16 11:00:00|7384.2|7381.4|7384.2|7381.4|7385.7|7382.9|7376.6|7373.8|1319
1623841500000|2021-06-16 11:05:00|7384.4|7381.6|7387.9|7385.1|7388.5|7385.7|7381.4|7378.6|451
1623841800000|2021-06-16 11:10:00|7387.4|7384.6|7392.7|7389.9|7393.2|7390.4|7387.4|7384.6|831
1623842100000|2021-06-16 11:15:00|7393.2|7390.4|7394.9|7392.1|7399.4|7396.6|7391.2|7388.4|2650
1623842400000|2021-06-16 11:20:00|7395.4|7392.6|7398.2|7395.4|7400.2|7397.4|7395.2|7392.4|477
1623842700000|2021-06-16 11:25:00|7398.5|7395.7|7396.4|7393.6|7399.9|7397.1|7395.2|7392.4|369
1623843000000|2021-06-16 11:30:00|7396.2|7393.4|7394.2|7391.4|7397.2|7394.4|7392.5|7389.7|281
1623843300000|2021-06-16 11:35:00|7394|7391.2|7394|7391.2|7395.9|7393.1|7387.8|7385|772
1623843600000|2021-06-16 11:40:00|7393.8|7391|7388.5|7385.7|7395.2|7392.4|7387.9|7385.1|361
1623843900000|2021-06-16 11:45:00|7388.2|7385.4|7389.5|7386.7|7389.7|7386.9|7386.5|7383.7|224
1623844200000|2021-06-16 11:50:00|7388.9|7386.1|7386.2|7383.4|7390.2|7387.4|7385.7|7382.9|186
1623844500000|2021-06-16 11:55:00|7386.7|7383.9|7388.7|7385.9|7390.8|7388|7386.2|7383.4|117
1623844800000|2021-06-16 12:00:00|7388.8|7386|7388.8|7386|7392|7389.2|7382.1|7379.3|844
1623845100000|2021-06-16 12:05:00|7388.5|7385.7|7387.6|7384.8|7389.5|7386.7|7384.5|7381.7|715
1623845400000|2021-06-16 12:10:00|7387.4|7384.6|7390.1|7387.3|7393.1|7390.3|7387.3|7384.5|237
1623845700000|2021-06-16 12:15:00|7390.6|7387.8|7387.6|7384.8|7393.1|7390.3|7387.4|7384.6|212
1623846000000|2021-06-16 12:20:00|7387.4|7384.6|7392.1|7389.3|7394.6|7391.8|7387.4|7384.6|337
1623846300000|2021-06-16 12:25:00|7391.3|7388.5|7397.6|7394.8|7398.8|7396|7391.1|7388.3|635
1623846600000|2021-06-16 12:30:00|7397.4|7394.6|7396.1|7393.3|7400.6|7397.8|7392.1|7389.3|1029
1623846900000|2021-06-16 12:35:00|7395.8|7393|7395.1|7392.3|7399.3|7396.5|7391.6|7388.8|674
1623847200000|2021-06-16 12:40:00|7395.3|7392.5|7394.8|7392|7396.8|7394|7391.8|7389|546
1623847500000|2021-06-16 12:45:00|7394.4|7391.6|7390.8|7388|7396.8|7394|7386.8|7384|2427
1623847800000|2021-06-16 12:50:00|7391|7388.2|7395.8|7393|7399.1|7396.3|7383.5|7380.7|2052
1623848100000|2021-06-16 12:55:00|7395.4|7392.6|7395.3|7392.5|7399.3|7396.5|7391.6|7388.8|2613
1623848400000|2021-06-16 13:00:00|7395.6|7392.8|7372.9|7370.1|7397.5|7394.7|7369.1|7366.3|3891
1623848700000|2021-06-16 13:05:00|7372.7|7369.9|7363.1|7360.3|7376.6|7373.8|7357.4|7354.6|2949
1623849000000|2021-06-16 13:10:00|7363.4|7360.6|7373|7370.2|7380.1|7377.3|7361.1|7358.3|2512
1623849300000|2021-06-16 13:15:00|7372.7|7369.9|7369.1|7366.3|7376.9|7374.1|7368.7|7365.9|2358
1623849600000|2021-06-16 13:20:00|7369.4|7366.6|7369.1|7366.3|7376.1|7373.3|7365.7|7362.9|1121
1623849900000|2021-06-16 13:25:00|7368.7|7365.9|7361.7|7358.9|7372.1|7369.3|7351.7|7348.9|4510
1623850200000|2021-06-16 13:30:00|7361.4|7358.6|7378.6|7375.8|7379.4|7376.6|7358.7|7355.9|2404
1623850500000|2021-06-16 13:35:00|7378.8|7376|7395.4|7392.6|7396.8|7394|7378.6|7375.8|1810
1623850800000|2021-06-16 13:40:00|7395.7|7392.9|7389.7|7386.9|7396.1|7393.3|7387.2|7384.4|1662
1623851100000|2021-06-16 13:45:00|7389.4|7386.6|7394|7391.2|7394.7|7391.9|7385.7|7382.9|1343
1623851400000|2021-06-16 13:50:00|7393.7|7390.9|7403.4|7400.6|7403.7|7400.9|7385|7382.2|1586
1623851700000|2021-06-16 13:55:00|7403.8|7401|7391.5|7388.7|7405.4|7402.6|7389|7386.2|4912
1623852000000|2021-06-16 14:00:00|7391.7|7388.9|7397.8|7395|7400.7|7397.9|7386|7383.2|2605
1623852300000|2021-06-16 14:05:00|7397.5|7394.7|7401.5|7398.7|7404.4|7401.6|7397.3|7394.5|1169
1623852600000|2021-06-16 14:10:00|7401.2|7398.4|7387.2|7384.4|7404|7401.2|7385.8|7383|2966
1623852900000|2021-06-16 14:15:00|7387|7384.2|7382.5|7379.7|7393.4|7390.6|7381.5|7378.7|2710
1623853200000|2021-06-16 14:20:00|7382|7379.2|7382.4|7379.6|7390.7|7387.9|7380.7|7377.9|1420
1623853500000|2021-06-16 14:25:00|7382.7|7379.9|7381.2|7378.4|7384.4|7381.6|7377.7|7374.9|1487
1623853800000|2021-06-16 14:30:00|7383.3|7379.3|7402.7|7399.9|7412.4|7409.6|7383.3|7375.8|4591
1623854100000|2021-06-16 14:35:00|7402.5|7399.7|7414.9|7412.1|7420.4|7417.6|7398.7|7395.9|5602
1623854400000|2021-06-16 14:40:00|7415.4|7412.6|7415.7|7412.9|7421.1|7418.3|7405.1|7402.3|3683
1623854700000|2021-06-16 14:45:00|7415.1|7412.3|7411.9|7409.1|7416.4|7413.6|7408.7|7405.9|2102
1623855000000|2021-06-16 14:50:00|7412.1|7409.3|7385.4|7382.6|7414.1|7411.3|7373.1|7370.3|3466
1623855300000|2021-06-16 14:55:00|7384.9|7382.1|7398.7|7395.9|7399.4|7396.6|7383.7|7380.9|2252
1623855600000|2021-06-16 15:00:00|7399.1|7396.3|7415.2|7412.4|7416.4|7413.6|7399.1|7396.3|2347
1623855900000|2021-06-16 15:05:00|7415.4|7412.6|7417|7414.2|7421|7418.2|7413|7410.2|2018
1623856200000|2021-06-16 15:10:00|7416.7|7413.9|7427|7424.2|7427|7424.2|7416.7|7413.9|3991
1623856500000|2021-06-16 15:15:00|7426.7|7423.9|7428.7|7425.9|7431.7|7428.9|7424|7421.2|2538
1623856800000|2021-06-16 15:20:00|7428.4|7425.6|7439.1|7436.3|7441.4|7438.6|7428.4|7425.6|4679
1623857100000|2021-06-16 15:25:00|7438.6|7435.8|7442.8|7440|7445.5|7442.7|7436.9|7434.1|5708
1623857400000|2021-06-16 15:30:00|7442.1|7439.3|7441.4|7438.6|7445.8|7443|7437.7|7434.9|3668
1623857700000|2021-06-16 15:35:00|7441.1|7438.3|7433.7|7430.9|7441.4|7438.6|7430.7|7427.9|3093
1623858000000|2021-06-16 15:40:00|7434.1|7431.3|7430.1|7427.3|7436.7|7433.9|7426.9|7424.1|1565
1623858300000|2021-06-16 15:45:00|7429.4|7426.6|7433.2|7430.4|7438.4|7435.6|7422.2|7419.4|2486
1623858600000|2021-06-16 15:50:00|7433|7430.2|7429.3|7426.5|7435.7|7432.9|7426.3|7423.5|1075
1623858900000|2021-06-16 15:55:00|7429.5|7426.7|7436.7|7433.9|7438|7435.2|7429.5|7426.7|2018
1623859200000|2021-06-16 16:00:00|7437|7434.2|7436.6|7433.8|7440.1|7437.3|7435|7432.2|1634
1623859500000|2021-06-16 16:05:00|7436.4|7433.6|7425.7|7422.9|7439.8|7437|7424.3|7421.5|1889
1623859800000|2021-06-16 16:10:00|7425.3|7422.5|7415.7|7412.9|7427|7424.2|7415.2|7412.4|3078
1623860100000|2021-06-16 16:15:00|7415.1|7412.3|7400.2|7397.4|7415.6|7412.8|7400.2|7397.4|2314
1623860400000|2021-06-16 16:20:00|7400.9|7398.1|7399.5|7396.7|7409.2|7406.4|7391.4|7388.6|2368
1623860700000|2021-06-16 16:25:00|7400|7397.2|7412.1|7409.3|7415.3|7412.5|7398.5|7395.7|2203
1623861000000|2021-06-16 16:30:00|7412.6|7409.8|7401.9|7399.1|7412.8|7410|7401.5|7398.7|808
1623861300000|2021-06-16 16:35:00|7402.2|7399.4|7400.2|7397.4|7403.7|7400.9|7400.2|7397.4|1039
1623861600000|2021-06-16 16:40:00|7400.7|7397.9|7396.2|7393.4|7402.9|7400.1|7395.5|7392.7|638
1623861900000|2021-06-16 16:45:00|7395.9|7393.1|7395.9|7393.1|7399.9|7397.1|7391.7|7388.9|791
1623862200000|2021-06-16 16:50:00|7395.5|7392.7|7387.4|7384.6|7397.5|7394.7|7378.2|7375.4|1148
1623862500000|2021-06-16 16:55:00|7387.7|7384.9|7386.2|7383.4|7392.7|7389.9|7385|7382.2|975
1623862800000|2021-06-16 17:00:00|7387.2|7384.4|7374.5|7371.7|7388.2|7385.4|7374.5|7371.7|1105
1623863100000|2021-06-16 17:05:00|7375.5|7372.7|7368.7|7365.9|7379.4|7376.6|7368.5|7365.7|1964
1623863400000|2021-06-16 17:10:00|7368.5|7365.7|7386.4|7383.6|7387.2|7384.4|7366.5|7363.7|2674
1623863700000|2021-06-16 17:15:00|7386.7|7383.9|7382.5|7379.7|7390.9|7388.1|7380.8|7378|791
1623864000000|2021-06-16 17:20:00|7382.2|7379.4|7389.7|7386.9|7390.2|7387.4|7377.5|7374.7|625
1623864300000|2021-06-16 17:25:00|7389.9|7387.1|7379.2|7376.4|7390|7387.2|7378.5|7375.1|767
1623864600000|2021-06-16 17:30:00|7379.5|7376.7|7380.5|7377.7|7385.5|7382.7|7371.5|7368.7|1236
1623864900000|2021-06-16 17:35:00|7380.1|7377.3|7378.5|7375.7|7382|7379.2|7372.5|7369.7|610
1623865200000|2021-06-16 17:40:00|7378.8|7376|7383|7380.2|7384.2|7381.4|7376.8|7374|746
1623865500000|2021-06-16 17:45:00|7382.2|7379.4|7373.5|7370.7|7382.2|7379.4|7371.1|7368.3|567
1623865800000|2021-06-16 17:50:00|7373.8|7371|7375.1|7372.3|7376.8|7374|7371.5|7368.7|993
1623866100000|2021-06-16 17:55:00|7375.6|7372.8|7374.6|7371.8|7381.6|7378.8|7371.8|7369|555
1623866400000|2021-06-16 18:00:00|7374|7371.2|7368.6|7365.8|7378|7375.2|7358.6|7355.8|2519
1623866700000|2021-06-16 18:05:00|7369.4|7366.6|7373.4|7370.6|7378|7375.2|7365.1|7362.3|2267
1623867000000|2021-06-16 18:10:00|7373.1|7370.3|7370.2|7367.4|7379.1|7376.3|7367.4|7364.6|1065
1623867300000|2021-06-16 18:15:00|7369.9|7367.1|7360.1|7357.3|7369.9|7367.1|7355.7|7352.9|1909
1623867600000|2021-06-16 18:20:00|7359.6|7356.8|7376.4|7373.6|7376.9|7374.1|7357.4|7354.6|1721
1623867900000|2021-06-16 18:25:00|7376.7|7373.9|7380.5|7377.7|7400.1|7397.3|7376.4|7373.6|9556
1623868200000|2021-06-16 18:30:00|7379.8|7377|7372.8|7370|7379.8|7377|7364.3|7361.5|3395
1623868500000|2021-06-16 18:35:00|7372.9|7370.1|7377.1|7374.3|7382.3|7379.5|7372.4|7369.6|1066
1623868800000|2021-06-16 18:40:00|7377.3|7374.5|7369.3|7366.5|7379.5|7376.7|7368.8|7366|988
1623869100000|2021-06-16 18:45:00|7370.1|7367.3|7367.8|7365|7371.1|7368.3|7363.1|7357.5|550
1623869400000|2021-06-16 18:50:00|7367.6|7364.8|7364.3|7361.5|7367.6|7364.8|7360.1|7357.3|477
1623869700000|2021-06-16 18:55:00|7364.1|7361.3|7360.9|7358.1|7366.1|7363.3|7358.2|7355.4|464
1623870000000|2021-06-16 19:00:00|7360.4|7357.6|7362.5|7359.7|7362.7|7359.9|7358.7|7355.9|111
1623870300000|2021-06-16 19:05:00|7362.4|7359.6|7360.9|7358.1|7365.4|7362.6|7360.4|7357.6|302
1623870600000|2021-06-16 19:10:00|7360.7|7357.9|7364.1|7361.3|7367.2|7364.4|7358.1|7355.3|530
1623870900000|2021-06-16 19:15:00|7364.2|7361.4|7366.7|7363.9|7370.2|7367.4|7363.7|7360.9|461
1623871200000|2021-06-16 19:20:00|7366.2|7363.4|7372.2|7369.4|7373.4|7370.6|7365.7|7362.9|332
1623871500000|2021-06-16 19:25:00|7371.9|7369.1|7369.2|7366.4|7374.7|7371.9|7369.2|7366.4|1117
1623871800000|2021-06-16 19:30:00|7369|7366.2|7364.2|7361.4|7371.2|7368.4|7363|7360.2|517
1623872100000|2021-06-16 19:35:00|7364.5|7361.7|7365.8|7363|7365.8|7363|7361|7358.2|188
1623872400000|2021-06-16 19:40:00|7366|7363.2|7361.3|7358.5|7366|7363.2|7361|7358.2|240
1623872700000|2021-06-16 19:45:00|7361.8|7359|7360.3|7357.5|7364.3|7361.5|7359.3|7356.5|133
1623873000000|2021-06-16 19:50:00|7360.1|7357.3|7355|7352.2|7360.1|7357.3|7354.7|7351.9|189
1623873300000|2021-06-16 19:55:00|7354.7|7351.9|7354.3|7351.5|7357.9|7355.1|7353.3|7350.5|1152
1623873600000|2021-06-16 20:00:00|7354|7351.2|7357.3|7354.5|7357.3|7354.5|7353.5|7350.7|112
1623873900000|2021-06-16 20:05:00|7357.7|7354.9|7355.1|7352.3|7358.8|7356|7354.6|7351.8|189
1623874200000|2021-06-16 20:10:00|7355|7352.2|7354.1|7351.3|7355.3|7352.5|7352.6|7349.8|98
1623874500000|2021-06-16 20:15:00|7354|7351.2|7356.1|7353.3|7357.3|7354.5|7354|7351.2|136
1623874800000|2021-06-16 20:20:00|7356.3|7353.5|7355.1|7352.3|7356.8|7354|7354.5|7351.7|22
1623875100000|2021-06-16 20:25:00|7355.5|7352.7|7351.3|7348.5|7356.1|7353.3|7351|7348.2|522
1623875400000|2021-06-16 20:30:00|7351.6|7348.8|7351.8|7349|7352.6|7349.8|7351.3|7348.5|136
1623875700000|2021-06-16 20:35:00|7352|7349.2|7351.8|7349|7352.9|7350.1|7351|7348.2|106
1623876000000|2021-06-16 20:40:00|7351.6|7348.8|7351.3|7348.5|7352.1|7349.3|7351|7348.2|147
1623876300000|2021-06-16 20:45:00|7351.6|7348.8|7342.6|7339.8|7352.6|7349.8|7339.9|7337.1|981
1623876600000|2021-06-16 20:50:00|7342.8|7340|7339.3|7336.5|7344.6|7341.8|7339.3|7336.5|200
1623876900000|2021-06-16 20:55:00|7339.9|7337.1|7339.6|7336.8|7344.5|7341|7338.2|7334.8|193
1623877200000|2021-06-16 21:00:00|7339.1|7336.3|7336.9|7334.1|7347|7337.5|7336.9|7332|23
1623877500000|2021-06-16 21:05:00|7341.2|7331.2|7339.5|7335.5|7347.2|7337.4|7339.5|7331.2|11
1623878100000|2021-06-16 21:15:00|7339.1|7335.1|7341.9|7331.9|7342.3|7335.1|7339.1|7331.9|1
1623878400000|2021-06-16 21:20:00|7339.1|7335.1|7341.9|7331.9|7341.9|7335.8|7339.1|7331.9|7
1623878700000|2021-06-16 21:25:00|7338.7|7335.9|7341.7|7331.7|7341.7|7336.5|7338.7|7331.7|1
1623879000000|2021-06-16 21:30:00|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|0
1623879300000|2021-06-16 21:35:00|7342.1|7332.1|7339.6|7336.8|7342.4|7336.8|7339|7331.7|2
1623879600000|2021-06-16 21:40:00|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|0
1623879900000|2021-06-16 21:45:00|7338.7|7335.9|7341.9|7331.9|7341.9|7335.9|7338.7|7331.7|2
1623880200000|2021-06-16 21:50:00|7342.1|7332.1|7339.1|7335.1|7342.6|7335.6|7339.1|7331.9|2
1623880500000|2021-06-16 21:55:00|7337.8|7335|7336|7333.2|7340.6|7337.8|7336|7333.2|18
1623888000000|2021-06-17 00:00:00|7332.6|7329.8|7337.6|7334.8|7339.6|7336.8|7326.9|7324.1|333
1623888300000|2021-06-17 00:05:00|7337.2|7334.4|7340.7|7337.9|7341.6|7338.8|7334.1|7331.3|143
1623888600000|2021-06-17 00:10:00|7340.6|7337.8|7331.6|7328.8|7341.7|7338.9|7331.4|7328.6|92
1623888900000|2021-06-17 00:15:00|7331.9|7329.1|7311.5|7308.7|7331.9|7329.1|7311.2|7308.4|961
1623889200000|2021-06-17 00:20:00|7311.2|7308.4|7310.2|7307.4|7313.2|7310.4|7308.5|7305.7|243
1623889500000|2021-06-17 00:25:00|7310.4|7307.6|7312.8|7310|7317.7|7314.9|7310.4|7307.6|157
1623889800000|2021-06-17 00:30:00|7313.5|7310.7|7321|7318.2|7322.2|7319.4|7310.5|7307.7|138
1623890100000|2021-06-17 00:35:00|7321.3|7318.5|7331.3|7328.5|7332.5|7329.7|7321|7318.2|103
1623890400000|2021-06-17 00:40:00|7331.6|7328.8|7328.3|7325.5|7332.1|7329.3|7327.1|7324.3|39
1623890700000|2021-06-17 00:45:00|7328.6|7325.8|7327.4|7324.6|7330.1|7327.3|7326|7323.2|49
1623891000000|2021-06-17 00:50:00|7327.3|7324.5|7332.4|7329.6|7332.9|7330.1|7325.9|7323.1|32
1623891300000|2021-06-17 00:55:00|7332.9|7330.1|7328.9|7326.1|7333.9|7331.1|7328.4|7325.6|42
1623891600000|2021-06-17 01:00:00|7328.4|7325.6|7322.3|7319.5|7328.9|7326.1|7306.9|7304.1|723
1623891900000|2021-06-17 01:05:00|7322.6|7319.8|7330.3|7327.5|7330.4|7327.6|7321.4|7318.6|87
1623892200000|2021-06-17 01:10:00|7330.1|7327.3|7327.1|7324.3|7333.4|7330.6|7326.6|7323.8|87
1623892500000|2021-06-17 01:15:00|7326.9|7324.1|7323.9|7321.1|7328.1|7325.3|7321.1|7318.3|130
1623892800000|2021-06-17 01:20:00|7323.6|7320.8|7321.4|7318.6|7325.6|7322.8|7319.1|7316.3|238
1623893100000|2021-06-17 01:25:00|7321.7|7318.9|7320.2|7317.4|7321.9|7319.1|7317|7314.2|106
1623893400000|2021-06-17 01:30:00|7320|7317.2|7319.7|7316.9|7324|7321.2|7319.2|7316.4|89
1623893700000|2021-06-17 01:35:00|7320.2|7317.4|7312.9|7310.1|7322.2|7319.4|7312.9|7310.1|157
1623894000000|2021-06-17 01:40:00|7313.2|7310.4|7309.5|7306.7|7316.5|7313.7|7308.7|7305.9|148
1623894300000|2021-06-17 01:45:00|7309|7306.2|7316.8|7314|7319.4|7316.6|7307.5|7304.7|78
1623894600000|2021-06-17 01:50:00|7317.7|7314.9|7318.3|7315.5|7319.8|7317|7313.3|7310.5|137
1623894900000|2021-06-17 01:55:00|7317.8|7315|7309.5|7306.7|7317.8|7315|7309.2|7306.4|118
1623895200000|2021-06-17 02:00:00|7309.7|7306.9|7311.6|7308.8|7313.8|7311|7308.5|7305.7|82
1623895500000|2021-06-17 02:05:00|7311.1|7308.3|7314.8|7312|7316|7313.2|7310.3|7307.5|136
1623895800000|2021-06-17 02:10:00|7314.6|7311.8|7319.1|7316.3|7319.1|7316.3|7314.5|7311.7|140
1623896100000|2021-06-17 02:15:00|7318.8|7316|7317.4|7314.6|7319.3|7316.5|7314.6|7311.8|96
1623896400000|2021-06-17 02:20:00|7317.1|7314.3|7320.3|7317.5|7320.3|7317.5|7315.9|7313.1|66
1623896700000|2021-06-17 02:25:00|7319.8|7317|7322.3|7319.5|7322.3|7319.5|7319.3|7316.5|23
1623897000000|2021-06-17 02:30:00|7321.1|7318.3|7325.3|7322.5|7325.6|7322.8|7319.6|7316.8|404
1623897300000|2021-06-17 02:35:00|7324.9|7322.1|7319.8|7317|7324.9|7322.1|7318.3|7315.5|147
1623897600000|2021-06-17 02:40:00|7319.6|7316.8|7316.8|7314|7320.3|7317.5|7314.8|7312|101
1623897900000|2021-06-17 02:45:00|7316.6|7313.8|7320.8|7318|7321.8|7319|7314.8|7312|66
1623898200000|2021-06-17 02:50:00|7320.7|7317.9|7323.7|7320.9|7324.7|7321.9|7319.7|7316.9|182
1623898500000|2021-06-17 02:55:00|7324.1|7321.3|7322.1|7319.3|7324.1|7321.3|7320.1|7317.3|20
1623898800000|2021-06-17 03:00:00|7321.6|7318.8|7324.2|7321.4|7325.7|7322.9|7320.5|7317.7|113
1623899100000|2021-06-17 03:05:00|7324.5|7321.7|7330.4|7327.6|7333.4|7330.6|7323.5|7320.7|59
1623899400000|2021-06-17 03:10:00|7330|7327.2|7336.1|7333.3|7338.1|7335.3|7330|7327.2|497
1623899700000|2021-06-17 03:15:00|7336.6|7333.8|7337.6|7334.8|7338.6|7335.8|7334.9|7332.1|170
1623900000000|2021-06-17 03:20:00|7337.9|7335.1|7339.1|7336.3|7340.1|7337.3|7337.4|7334.6|21
1623900300000|2021-06-17 03:25:00|7339|7336.2|7339.4|7336.6|7341|7338.2|7338.2|7335.4|176
1623900600000|2021-06-17 03:30:00|7339.5|7336.7|7339.9|7337.1|7341|7338.2|7339.4|7336.6|82
1623900900000|2021-06-17 03:35:00|7340.2|7337.4|7343.8|7341|7343.8|7341|7339.5|7336.7|30
1623901200000|2021-06-17 03:40:00|7344.5|7341.7|7348.2|7345.4|7348.8|7346|7344.5|7341.7|150
1623901500000|2021-06-17 03:45:00|7347.8|7345|7345.8|7343|7348.2|7345.4|7345.7|7342.9|11
1623901800000|2021-06-17 03:50:00|7346.2|7343.4|7348.8|7346|7349.1|7346.3|7346.2|7343.4|23
1623902100000|2021-06-17 03:55:00|7349.1|7346.3|7349.6|7346.8|7350.1|7347.3|7349.1|7346.3|6
1623902400000|2021-06-17 04:00:00|7349.3|7346.5|7348.3|7345.5|7350.5|7347.7|7347.8|7345|78
1623902700000|2021-06-17 04:05:00|7348|7345.2|7347.3|7344.5|7349.5|7346.7|7347.3|7344.5|23
1623903000000|2021-06-17 04:10:00|7347.1|7344.3|7347.1|7344.3|7348.8|7346|7347.1|7344.3|8
1623903300000|2021-06-17 04:15:00|7346.7|7343.9|7345.1|7342.3|7346.7|7343.9|7343.8|7341|15
1623903600000|2021-06-17 04:20:00|7344.8|7342|7345.6|7342.8|7346.1|7343.3|7344.1|7341.3|10
1623903900000|2021-06-17 04:25:00|7345.3|7342.5|7344.6|7341.8|7346.8|7344|7343.9|7341.1|55
1623904200000|2021-06-17 04:30:00|7344.4|7341.6|7345.3|7342.5|7345.3|7342.5|7343.8|7341|50
1623904500000|2021-06-17 04:35:00|7345.4|7342.6|7346.4|7343.6|7346.4|7343.6|7343.7|7340.9|4
1623904800000|2021-06-17 04:40:00|7346.1|7343.3|7347.7|7344.9|7348.7|7345.9|7343.9|7341.1|14
1623905100000|2021-06-17 04:45:00|7347.9|7345.1|7351.4|7348.6|7351.4|7348.6|7347.4|7344.6|37
1623905400000|2021-06-17 04:50:00|7351.2|7348.4|7351.7|7348.9|7352.7|7349.9|7350.1|7347.3|42
1623905700000|2021-06-17 04:55:00|7352|7349.2|7356.7|7353.9|7358.2|7355.4|7351.7|7348.9|164
1623906000000|2021-06-17 05:00:00|7356.1|7353.3|7362.9|7360.1|7364.4|7361.6|7353.7|7350.9|249
1623906300000|2021-06-17 05:05:00|7363.4|7360.6|7367.2|7364.4|7368.4|7365.6|7361.7|7358.9|159
1623906600000|2021-06-17 05:10:00|7367.4|7364.6|7364.7|7361.9|7368.7|7365.9|7364.7|7361.9|50
1623906900000|2021-06-17 05:15:00|7364.4|7361.6|7366.2|7363.4|7367.2|7364.4|7361.7|7358.9|105
1623907200000|2021-06-17 05:20:00|7366.7|7363.9|7365.2|7362.4|7367.7|7364.9|7364.3|7361.5|88
1623907500000|2021-06-17 05:25:00|7365.5|7362.7|7365.7|7362.9|7366|7363.2|7361.5|7358.7|45
1623907800000|2021-06-17 05:30:00|7365.5|7362.7|7371.5|7368.7|7372.3|7369.5|7363.8|7361|201
1623908100000|2021-06-17 05:35:00|7371.2|7368.4|7370.2|7367.4|7375.8|7373|7368.3|7365.5|251
1623908400000|2021-06-17 05:40:00|7370.5|7367.7|7364.1|7361.3|7371|7368.2|7362.3|7359.5|237
1623908700000|2021-06-17 05:45:00|7363.6|7360.8|7364.1|7361.3|7368.8|7366|7362.6|7359.8|210
1623909000000|2021-06-17 05:50:00|7363.8|7361|7370.3|7367.5|7370.8|7368|7363.6|7360.8|72
1623909300000|2021-06-17 05:55:00|7370.6|7367.8|7363.6|7360.8|7372.6|7369.8|7362.6|7359.8|173
1623909600000|2021-06-17 06:00:00|7363.8|7361|7356.6|7353.8|7365.6|7362.8|7354.4|7351.6|246
1623909900000|2021-06-17 06:05:00|7356.8|7354|7353.4|7350.6|7358.8|7356|7353.3|7350.5|195
1623910200000|2021-06-17 06:10:00|7352.9|7350.1|7362.4|7359.6|7364.3|7361.5|7352.9|7350.1|235
1623910500000|2021-06-17 06:15:00|7361.8|7359|7352.3|7349.5|7361.8|7359|7351.3|7348.5|361
1623910800000|2021-06-17 06:20:00|7351.6|7348.8|7359.2|7356.4|7360.6|7357.8|7350.1|7347.3|347
1623911100000|2021-06-17 06:25:00|7359.1|7356.3|7358.6|7355.8|7363.7|7360.9|7356.6|7353.8|312
1623911400000|2021-06-17 06:30:00|7358.2|7355.4|7357.7|7354.9|7360.1|7357.3|7354.4|7351.6|123
1623911700000|2021-06-17 06:35:00|7357.6|7354.8|7347.7|7344.9|7357.9|7355.1|7347.5|7344.7|317
1623912000000|2021-06-17 06:40:00|7347.5|7344.7|7344.7|7341.9|7348.2|7345.4|7340.9|7338.1|340
1623912300000|2021-06-17 06:45:00|7344|7341.2|7346.7|7343.9|7349.7|7346.9|7338.7|7335.9|300
1623912600000|2021-06-17 06:50:00|7346.5|7343.7|7348.3|7345.5|7357.7|7354.9|7343.9|7341.1|240
1623912900000|2021-06-17 06:55:00|7348.5|7345.7|7349.5|7346.7|7352.5|7349.7|7346.2|7343.4|236
1623913200000|2021-06-17 07:00:00|7348.9|7346.1|7341.3|7338.5|7357.7|7354.9|7340.5|7337.7|584
1623913500000|2021-06-17 07:05:00|7341.5|7338.7|7340.5|7337.7|7345.6|7342.8|7338.5|7335.7|296
1623913800000|2021-06-17 07:10:00|7340.3|7337.5|7338.1|7335.3|7341|7338.2|7329.5|7326.7|2821
1623914100000|2021-06-17 07:15:00|7338.3|7335.5|7346.2|7343.4|7349.2|7346.4|7338.1|7335.3|799
1623914400000|2021-06-17 07:20:00|7346.5|7343.7|7338.8|7336|7346.5|7343.7|7336.1|7333.3|362
1623914700000|2021-06-17 07:25:00|7338.4|7335.6|7325.9|7323.1|7338.4|7335.6|7325.1|7322.3|665
1623915000000|2021-06-17 07:30:00|7325.6|7322.8|7336.1|7333.3|7336.6|7333.8|7324.1|7321.3|571
1623915300000|2021-06-17 07:35:00|7336.3|7333.5|7332.4|7329.6|7337.3|7334.5|7328.6|7325.8|462
1623915600000|2021-06-17 07:40:00|7331.8|7329|7338.6|7335.8|7340.8|7338|7329.6|7326.8|373
1623915900000|2021-06-17 07:45:00|7338.1|7335.3|7357.3|7354.5|7360.6|7357.8|7336.4|7333.6|1377
1623916200000|2021-06-17 07:50:00|7357.6|7354.8|7356.8|7354|7360|7357.2|7353.1|7350.3|962
1623916500000|2021-06-17 07:55:00|7356.4|7353.6|7359.9|7357.1|7364.8|7362|7353.3|7350.5|1313
1623916800000|2021-06-17 08:00:00|7360.6|7357.8|7368.8|7366|7371.4|7368.6|7357.9|7354.7|1062
1623917100000|2021-06-17 08:05:00|7368.6|7365.8|7359.7|7356.9|7370.8|7368|7358.1|7355.3|593
1623917400000|2021-06-17 08:10:00|7360.1|7357.3|7362.7|7359.9|7366.4|7363.6|7360.1|7357.3|950
1623917700000|2021-06-17 08:15:00|7362.6|7359.8|7360.6|7357.8|7364.2|7361.4|7353.7|7350.9|520
1623918000000|2021-06-17 08:20:00|7360.4|7357.6|7352.4|7349.6|7361.6|7358.8|7349.1|7346.3|478
1623918300000|2021-06-17 08:25:00|7352.9|7350.1|7354.4|7351.6|7355.1|7352.3|7345.4|7342.6|2749
1623918600000|2021-06-17 08:30:00|7355.4|7352.6|7356.7|7353.9|7364.1|7361.3|7350.2|7347.4|2464
1623918900000|2021-06-17 08:35:00|7356.4|7353.6|7341.3|7338.5|7358|7355.2|7337.2|7334.4|1384
1623919200000|2021-06-17 08:40:00|7341|7338.2|7344|7341.2|7347.5|7344.7|7339|7336.2|836
1623919500000|2021-06-17 08:45:00|7344.2|7341.4|7360.7|7357.9|7362.9|7360.1|7338.3|7335.5|737
1623919800000|2021-06-17 08:50:00|7360.9|7358.1|7359.7|7356.9|7362.2|7359.4|7356.5|7353.7|465
1623920100000|2021-06-17 08:55:00|7359.3|7356.5|7368|7365.2|7371.3|7368.5|7359|7356.2|960
1623920400000|2021-06-17 09:00:00|7368.3|7365.5|7373.7|7370.9|7375.7|7372.9|7367.7|7364.9|774
1623920700000|2021-06-17 09:05:00|7373.2|7370.4|7384.7|7381.9|7385|7382.2|7373.2|7370.4|2582
1623921000000|2021-06-17 09:10:00|7385|7382.2|7385.8|7383|7387.3|7384.5|7379.3|7376.5|803
1623921300000|2021-06-17 09:15:00|7386|7383.2|7387.8|7385|7389.2|7386.4|7385.3|7382.5|282
1623921600000|2021-06-17 09:20:00|7388|7385.2|7384.3|7381.5|7391|7388.2|7379|7376.2|1227
1623921900000|2021-06-17 09:25:00|7384|7381.2|7382.5|7379.7|7387.8|7385|7378.3|7375.5|472
1623922200000|2021-06-17 09:30:00|7382.6|7379.8|7385.5|7382.7|7389|7386.2|7381.6|7378.8|1835
1623922500000|2021-06-17 09:35:00|7385.1|7382.3|7390|7387.2|7393.1|7390.3|7385|7382.2|681
1623922800000|2021-06-17 09:40:00|7391.3|7388.5|7389.6|7386.8|7391.6|7388.8|7385.3|7382.5|819
1623923100000|2021-06-17 09:45:00|7389.3|7386.5|7388|7385.2|7392|7389.2|7387.6|7384.8|428
1623923400000|2021-06-17 09:50:00|7388.3|7385.5|7389|7386.2|7396.3|7393.5|7386.6|7383.8|3864
1623923700000|2021-06-17 09:55:00|7389.3|7386.5|7390.9|7388.1|7394.3|7391.5|7388.9|7386.1|972
1623924000000|2021-06-17 10:00:00|7390.6|7387.8|7393.4|7390.6|7396.6|7393.8|7389.6|7386.8|468
1623924300000|2021-06-17 10:05:00|7393.6|7390.8|7385.6|7382.8|7395.6|7392.8|7383.9|7381.1|866
1623924600000|2021-06-17 10:10:00|7385.8|7383|7379.6|7376.8|7388.3|7385.5|7378.4|7375.6|1649
1623924900000|2021-06-17 10:15:00|7379.9|7377.1|7379.2|7376.4|7381.6|7378.8|7376.4|7373.6|803
1623925200000|2021-06-17 10:20:00|7379.7|7376.9|7383.9|7381.1|7385.6|7382.8|7378.2|7375.4|221
1623925500000|2021-06-17 10:25:00|7383.6|7380.8|7375.4|7372.6|7385.2|7382.4|7374.2|7371.4|1521
1623925800000|2021-06-17 10:30:00|7375.7|7372.9|7376.9|7374.1|7382.2|7379.4|7375.6|7372.8|1650
1623926100000|2021-06-17 10:35:00|7376.7|7373.9|7368.5|7365.7|7377.2|7374.4|7368.2|7365.4|963
1623926400000|2021-06-17 10:40:00|7368.9|7366.1|7369.2|7366.4|7374.7|7371.9|7366.2|7363.4|1046
1623926700000|2021-06-17 10:45:00|7369.7|7366.9|7369|7366.2|7373.2|7370.4|7367.2|7364.4|474
1623927000000|2021-06-17 10:50:00|7369.2|7366.4|7361|7358.2|7369.2|7366.4|7359.2|7356.4|3008
1623927300000|2021-06-17 10:55:00|7360.7|7357.9|7350.5|7347.7|7361.2|7358.4|7348.5|7345.7|1060
1623927600000|2021-06-17 11:00:00|7350.2|7347.4|7356.5|7353.7|7358.8|7356|7347.7|7344.9|380
1623927900000|2021-06-17 11:05:00|7356.1|7353.3|7365|7362.2|7366.5|7363.7|7352.1|7349.3|958
1623928200000|2021-06-17 11:10:00|7364.8|7362|7353.6|7350.8|7364.8|7362|7349.1|7346.3|1789
1623928500000|2021-06-17 11:15:00|7353.8|7351|7343.4|7340.6|7356.1|7353.3|7341.4|7338.6|970
1623928800000|2021-06-17 11:20:00|7343.1|7340.3|7355.6|7352.8|7357.1|7354.3|7341.4|7338.6|980
1623929100000|2021-06-17 11:25:00|7355.8|7353|7365|7362.2|7365.5|7362.7|7355.8|7353|698
1623929400000|2021-06-17 11:30:00|7364.8|7362|7369.4|7366.6|7371.9|7369.1|7363.1|7360.3|979
1623929700000|2021-06-17 11:35:00|7369.6|7366.8|7365.1|7362.3|7375.8|7373|7364.4|7361.6|1216
1623930000000|2021-06-17 11:40:00|7365.6|7362.8|7366.6|7363.8|7368.8|7366|7363.4|7360.6|290
1623930300000|2021-06-17 11:45:00|7366.4|7363.6|7370.4|7367.6|7371.7|7368.9|7365.1|7362.3|276
1623930600000|2021-06-17 11:50:00|7370.1|7367.3|7372.1|7369.3|7373.4|7370.6|7368.1|7365.3|305
1623930900000|2021-06-17 11:55:00|7372.4|7369.6|7361.4|7358.6|7373.1|7370.3|7358.4|7354.5|744
1623931200000|2021-06-17 12:00:00|7360.9|7358.1|7365|7362.2|7367.4|7364.6|7358.4|7355.6|361
1623931500000|2021-06-17 12:05:00|7365.4|7362.6|7365|7362.2|7367.7|7364.9|7360|7357.2|280
1623931800000|2021-06-17 12:10:00|7365.4|7362.6|7359.9|7357.1|7366.7|7363.9|7355.4|7352.6|661
1623932100000|2021-06-17 12:15:00|7359.5|7356.7|7345|7342.2|7361.2|7358.4|7345|7342.2|710
1623932400000|2021-06-17 12:20:00|7345.5|7342.7|7338|7335.2|7346.3|7343.5|7335.3|7332.5|1608
1623932700000|2021-06-17 12:25:00|7338.3|7335.5|7337.2|7334.4|7341|7338.2|7330.7|7327.6|1438
1623933000000|2021-06-17 12:30:00|7336.8|7334|7345.8|7343|7347.3|7344.5|7335.7|7332.9|2391
1623933300000|2021-06-17 12:35:00|7346.1|7343.3|7343.5|7340.7|7348.6|7345.8|7338|7335.2|607
1623933600000|2021-06-17 12:40:00|7343.6|7340.8|7341.6|7338.8|7345.1|7342.3|7337.6|7334.8|620
1623933900000|2021-06-17 12:45:00|7341.3|7338.5|7345.9|7343.1|7345.9|7343.1|7338.4|7335.6|557
1623934200000|2021-06-17 12:50:00|7345.6|7342.8|7342.3|7339.5|7345.9|7343.1|7337.9|7335.1|746
1623934500000|2021-06-17 12:55:00|7342.1|7339.3|7330.6|7327.8|7344.3|7341.5|7328.9|7326.1|747
1623934800000|2021-06-17 13:00:00|7330.9|7328.1|7354.6|7351.8|7354.6|7351.8|7323.3|7320.5|2783
1623935100000|2021-06-17 13:05:00|7354.4|7351.6|7345.2|7342.4|7358.4|7355.6|7339.4|7336.6|2048
1623935400000|2021-06-17 13:10:00|7344.9|7342.1|7358.9|7356.1|7364.2|7361.4|7343.7|7340.9|1290
1623935700000|2021-06-17 13:15:00|7358.7|7355.9|7374.4|7371.6|7377.9|7375.1|7358.6|7355.8|2201
1623936000000|2021-06-17 13:20:00|7374.6|7371.8|7378.2|7375.4|7380.4|7377.6|7371.2|7368.4|1338
1623936300000|2021-06-17 13:25:00|7377.9|7375.1|7377.5|7374.7|7380.9|7378.1|7371.9|7369.1|3452
1623936600000|2021-06-17 13:30:00|7377.9|7375.1|7380.4|7377.6|7386.9|7384.1|7372|7369.2|2523
1623936900000|2021-06-17 13:35:00|7380.2|7377.4|7384.2|7381.4|7385.4|7382.6|7370.5|7367.7|1900
1623937200000|2021-06-17 13:40:00|7383.7|7380.9|7376|7373.2|7385.9|7383.1|7371.5|7368.7|2060
1623937500000|2021-06-17 13:45:00|7376.2|7373.4|7369.5|7366.7|7378|7375.2|7364.5|7361.7|1515
1623937800000|2021-06-17 13:50:00|7370.2|7367.4|7356.2|7353.4|7374.8|7372|7353.2|7350.4|1231
1623938100000|2021-06-17 13:55:00|7355.8|7353|7354.2|7351.4|7356.2|7353.4|7348.2|7345.4|1207
1623938400000|2021-06-17 14:00:00|7353.8|7351|7357.3|7354.5|7370.1|7367.3|7326.6|7323.8|6696
1623938700000|2021-06-17 14:05:00|7357|7354.2|7355.8|7353|7374.8|7372|7349.8|7347|2238
1623939000000|2021-06-17 14:10:00|7355.5|7352.7|7345.3|7342.5|7356|7353.2|7339.8|7337|1366
1623939300000|2021-06-17 14:15:00|7345.5|7342.7|7355.5|7352.7|7355.8|7353|7342.3|7339.5|704
1623939600000|2021-06-17 14:20:00|7355.3|7352.5|7362.8|7360|7368.5|7365.7|7351.3|7348.5|1036
1623939900000|2021-06-17 14:25:00|7362.1|7359.3|7353.4|7350.6|7363.3|7360.5|7351.8|7349|481
1623940200000|2021-06-17 14:30:00|7353.8|7351|7357.4|7354.6|7359.1|7356.3|7351.4|7348.6|1144
1623940500000|2021-06-17 14:35:00|7357.8|7355|7358.4|7355.6|7359.8|7357|7349.1|7346.3|881
1623940800000|2021-06-17 14:40:00|7358.9|7356.1|7367.4|7364.6|7369.8|7367|7351.8|7349|1172
1623941100000|2021-06-17 14:45:00|7368.1|7365.3|7344.7|7341.9|7374.4|7371.6|7344.7|7341.9|1979
1623941400000|2021-06-17 14:50:00|7343.9|7341.1|7343.2|7340.4|7353.1|7350.3|7337.1|7334.3|1206
1623941700000|2021-06-17 14:55:00|7343.4|7340.6|7334.1|7331.3|7345.4|7342.6|7331.7|7328.9|1444
1623942000000|2021-06-17 15:00:00|7333.7|7330.9|7332.9|7330.1|7340.7|7337.9|7331.1|7328.3|2236
1623942300000|2021-06-17 15:05:00|7332.5|7329.7|7319|7316.2|7333|7330.2|7317|7314.2|5023
1623942600000|2021-06-17 15:10:00|7319.4|7316.6|7269.4|7266.6|7320|7317.2|7267.4|7264.6|8059
1623942900000|2021-06-17 15:15:00|7269|7266.2|7282.7|7279.9|7283|7280.2|7251|7248.2|9991
1623943200000|2021-06-17 15:20:00|7282.5|7279.7|7270.3|7267.5|7288.3|7285.5|7264.3|7260.9|3315
1623943500000|2021-06-17 15:25:00|7270.7|7267.9|7262.3|7259.5|7289.3|7286.5|7260.2|7257.4|5019
1623943800000|2021-06-17 15:30:00|7264|7261.2|7257.3|7254.5|7267.3|7264.5|7254.3|7251.5|4885
1623944100000|2021-06-17 15:35:00|7257.6|7254.8|7263.6|7260.8|7271|7268.2|7252.6|7249.8|3737
1623944400000|2021-06-17 15:40:00|7264.6|7261.8|7251.3|7248.5|7267.1|7264.3|7248.6|7245.8|3018
1623944700000|2021-06-17 15:45:00|7251.5|7248.7|7247|7244.2|7255.5|7252.7|7246.6|7243.8|3148
1623945000000|2021-06-17 15:50:00|7246.6|7243.8|7211|7208.2|7247.3|7244.5|7205|7202.2|11574
1623945300000|2021-06-17 15:55:00|7210.6|7207.8|7203.9|7201.1|7222.1|7219.3|7201.6|7198.8|3248
1623945600000|2021-06-17 16:00:00|7205.6|7202.8|7209.9|7207.1|7231.3|7228.5|7200.3|7197.5|3293
1623945900000|2021-06-17 16:05:00|7209.8|7207|7198.9|7196.1|7214.1|7211.3|7198.6|7195.8|4082
1623946200000|2021-06-17 16:10:00|7199.1|7196.3|7192.1|7189.3|7203.9|7201.1|7188.9|7186.1|5334
1623946500000|2021-06-17 16:15:00|7192.3|7189.5|7185.2|7182.4|7197.2|7194.4|7182.2|7179.4|3698
1623946800000|2021-06-17 16:20:00|7186.2|7183.4|7180.2|7177.4|7189.2|7186.4|7179.2|7176.4|5115
1623947100000|2021-06-17 16:25:00|7180.9|7178.1|7163.2|7160.4|7185.7|7182.9|7162.2|7159.4|3316
1623947400000|2021-06-17 16:30:00|7162.5|7159.7|7154.9|7152.1|7166.9|7164.1|7153.2|7150.4|3607
1623947700000|2021-06-17 16:35:00|7155.2|7152.4|7168|7165.2|7173.5|7170.7|7151.2|7148.4|2571
1623948000000|2021-06-17 16:40:00|7167.9|7165.1|7159.9|7157.1|7169.5|7166.7|7154.9|7150.6|3103
1623948300000|2021-06-17 16:45:00|7159.5|7156.7|7189.2|7186.4|7198.3|7193.7|7157.5|7154.7|2873
1623948600000|2021-06-17 16:50:00|7189.4|7186.6|7189.5|7186.7|7191.2|7188.4|7180.9|7178.1|1186
1623948900000|2021-06-17 16:55:00|7189.9|7187.1|7209|7206.2|7220.5|7217.7|7189.9|7187.1|3222
1623949200000|2021-06-17 17:00:00|7208.8|7206|7221|7218.2|7227.9|7225.1|7202.2|7199.4|1908
1623949500000|2021-06-17 17:05:00|7220.2|7217.4|7223.8|7221|7224.8|7222|7207.8|7205|1099
1623949800000|2021-06-17 17:10:00|7223.5|7220.7|7214.5|7211.7|7224.5|7221.7|7210.3|7207.5|756
1623950100000|2021-06-17 17:15:00|7214|7211.2|7218.2|7215.4|7218.5|7215.7|7208.3|7205.5|741
1623950400000|2021-06-17 17:20:00|7218.5|7215.7|7221.6|7218.8|7224.5|7221.7|7210.5|7207.7|1567
1623950700000|2021-06-17 17:25:00|7222.1|7219.3|7222.6|7219.8|7224.1|7221.3|7215|7212.2|338
1623951000000|2021-06-17 17:30:00|7222.8|7220|7223.9|7221.1|7224.1|7221.3|7218.1|7215.3|798
1623951300000|2021-06-17 17:35:00|7223.6|7220.8|7225.1|7222.3|7226.9|7224.1|7218.4|7215.6|481
1623951600000|2021-06-17 17:40:00|7225.5|7222.7|7220.6|7217.8|7230.4|7227.6|7216.1|7213.3|715
1623951900000|2021-06-17 17:45:00|7220.8|7218|7231.9|7229.1|7232.3|7229.5|7220.4|7217.6|582
1623952200000|2021-06-17 17:50:00|7231.6|7228.8|7235.1|7232.3|7236.7|7233.9|7228.6|7225.8|644
1623952500000|2021-06-17 17:55:00|7235.6|7232.8|7229.7|7226.9|7238.1|7235.3|7228.1|7225.3|1296
1623952800000|2021-06-17 18:00:00|7229.9|7227.1|7233.7|7230.9|7236.2|7233.4|7229.7|7226.9|840
1623953100000|2021-06-17 18:05:00|7234|7231.2|7232.7|7229.9|7238.5|7235.7|7227.4|7224.6|3398
1623953400000|2021-06-17 18:10:00|7232.4|7229.6|7233.7|7230.9|7234.4|7231.6|7225.7|7222.9|877
1623953700000|2021-06-17 18:15:00|7234.4|7231.6|7248|7245.2|7248|7245.2|7230|7227.2|2092
1623954000000|2021-06-17 18:20:00|7247.4|7244.6|7246|7243.2|7247.7|7244.9|7237.9|7235.1|2156
1623954300000|2021-06-17 18:25:00|7245.9|7243.1|7257.5|7254.7|7261.4|7258.6|7243.4|7240.6|5498
1623954600000|2021-06-17 18:30:00|7257.7|7254.9|7262|7259.2|7265|7262.2|7255.4|7252.6|2470
1623954900000|2021-06-17 18:35:00|7262.3|7259.5|7255.3|7252.5|7263.3|7260.5|7255.3|7252.5|1074
1623955200000|2021-06-17 18:40:00|7255.5|7252.7|7260|7257.2|7260.8|7258|7254.2|7251.4|826
1623955500000|2021-06-17 18:45:00|7260.2|7257.4|7264|7261.2|7266.7|7263.9|7257.3|7254.5|2431
1623955800000|2021-06-17 18:50:00|7263.7|7260.9|7264|7261.2|7265|7262.2|7259.7|7256.9|322
1623956100000|2021-06-17 18:55:00|7264.5|7261.7|7265.7|7262.9|7267|7264.2|7263.2|7260.4|154
1623956400000|2021-06-17 19:00:00|7266|7263.2|7265.8|7263|7267|7264.2|7263|7260.2|228
1623956700000|2021-06-17 19:05:00|7265.5|7262.7|7266|7263.2|7267|7264.2|7263.1|7260.3|138
1623957000000|2021-06-17 19:10:00|7266.1|7263.3|7272|7269.2|7273|7270.2|7265.1|7262.3|233
1623957300000|2021-06-17 19:15:00|7271.8|7269|7268.3|7265.5|7272.6|7269.8|7267.9|7265.1|163
1623957600000|2021-06-17 19:20:00|7267.3|7264.5|7261.8|7259|7267.3|7264.5|7260.4|7257.6|611
1623957900000|2021-06-17 19:25:00|7262.1|7259.3|7265.8|7263|7267.8|7265|7262.1|7259.3|96
1623958200000|2021-06-17 19:30:00|7266.1|7263.3|7269.1|7266.3|7272.4|7269.6|7265.6|7262.8|328
1623958500000|2021-06-17 19:35:00|7269.4|7266.6|7271.6|7268.8|7271.7|7268.9|7267.3|7264.5|151
1623958800000|2021-06-17 19:40:00|7271.1|7268.3|7267.9|7265.1|7271.1|7268.3|7266.6|7263.8|121
1623959100000|2021-06-17 19:45:00|7268.1|7265.3|7266.7|7263.9|7269.7|7266.9|7265.1|7262.3|197
1623959400000|2021-06-17 19:50:00|7267.2|7264.4|7262.1|7259.3|7268.1|7265.3|7260.6|7257.8|165
1623959700000|2021-06-17 19:55:00|7262.2|7259.4|7256.4|7253.6|7266.5|7263.7|7255.5|7252.7|350
1623960000000|2021-06-17 20:00:00|7256.2|7253.4|7250|7247.2|7259.5|7256.7|7248.5|7245.7|315
1623960300000|2021-06-17 20:05:00|7249.7|7246.9|7250.5|7247.7|7251.4|7248.6|7247.9|7245.1|146
1623960600000|2021-06-17 20:10:00|7249.5|7246.7|7252.2|7249.4|7252.2|7249.4|7249.2|7246.4|80
1623960900000|2021-06-17 20:15:00|7252.5|7249.7|7256.5|7253.7|7257.3|7254.5|7252.5|7249.7|77
1623961200000|2021-06-17 20:20:00|7256.8|7254|7254.3|7251.5|7256.8|7254|7254|7251.2|41
1623961500000|2021-06-17 20:25:00|7253.8|7251|7253.8|7251|7256.5|7253.7|7253.8|7251|21
1623961800000|2021-06-17 20:30:00|7253.5|7250.7|7251.3|7248.5|7253.8|7251|7249.8|7247|76
1623962100000|2021-06-17 20:35:00|7251|7248.2|7248.3|7245.5|7251|7248.2|7246.5|7243.7|51
1623962400000|2021-06-17 20:40:00|7248.5|7245.7|7247|7244.2|7249.8|7247|7246.8|7244|60
1623962700000|2021-06-17 20:45:00|7247.3|7244.5|7248.6|7245.8|7249.8|7247|7244.5|7241.7|220
1623963000000|2021-06-17 20:50:00|7248.5|7245.7|7256.5|7253.7|7257.3|7254.5|7248.5|7245.7|98
1623963300000|2021-06-17 20:55:00|7256.1|7253.3|7257.1|7254.3|7259.8|7257|7255.8|7253|66
1623963600000|2021-06-17 21:00:00|7257.4|7254.6|7260.5|7250.5|7261.5|7256.1|7253.4|7246.2|1
1623963900000|2021-06-17 21:05:00|7257.8|7255|7260.5|7250.5|7260.5|7256.6|7257.8|7250.5|39
1623964500000|2021-06-17 21:15:00|7260.9|7250.9|7258.9|7256.1|7260.9|7256.1|7258.6|7250.9|0
1623965700000|2021-06-17 21:35:00|7259.8|7249.8|7258.4|7255.6|7259.8|7255.6|7257.2|7249.8|2
1623966000000|2021-06-17 21:40:00|7258.7|7255.9|7258|7255.2|7259.6|7256.7|7258|7255.2|2
1623966300000|2021-06-17 21:45:00|7259.1|7249.1|7255.6|7245.6|7260.6|7252.4|7248.5|7244.6|9
1623966600000|2021-06-17 21:50:00|7255.5|7245.5|7250.8|7240.8|7255.6|7247.9|7248.2|7240.6|9
1623966900000|2021-06-17 21:55:00|7247.3|7243.3|7253.4|7243.4|7253.9|7245.9|7247|7240.1|20
1623974400000|2021-06-18 00:00:00|7240.7|7236.7|7247.6|7244.8|7248.1|7245.3|7233|7230.2|304
1623974700000|2021-06-18 00:05:00|7247.5|7244.7|7247.1|7244.3|7253.6|7250.8|7246|7242.7|188
1623975000000|2021-06-18 00:10:00|7247.5|7244.7|7253.4|7250.6|7255|7251.8|7246.3|7242.7|50
1623975300000|2021-06-18 00:15:00|7253.6|7250.8|7249.9|7247.1|7253.9|7251.1|7249.9|7247.1|23
1623975600000|2021-06-18 00:20:00|7249.6|7246.8|7252.9|7250.1|7252.9|7250.1|7246.4|7243.6|52
1623975900000|2021-06-18 00:25:00|7252.6|7249.8|7249.9|7247.1|7253.4|7250.6|7246.6|7243.8|19
1623976200000|2021-06-18 00:30:00|7249.6|7246.8|7246.2|7243.4|7249.9|7247.1|7246.2|7243.4|2
1623976500000|2021-06-18 00:35:00|7246.1|7243.3|7245.4|7242.6|7247.1|7244.3|7245.2|7242.4|14
1623976800000|2021-06-18 00:40:00|7245.9|7243.1|7251.9|7249.1|7252.7|7249.1|7243.4|7240.6|41
1623977100000|2021-06-18 00:45:00|7251.7|7248.9|7247.9|7245.1|7252.9|7250.1|7246.9|7244.1|22
1623977400000|2021-06-18 00:50:00|7247.5|7244.7|7244.2|7241.4|7248|7245.2|7240.9|7238.1|28
1623977700000|2021-06-18 00:55:00|7243.7|7240.9|7237.7|7234.9|7243.9|7241.1|7237.2|7234.4|57
1623978000000|2021-06-18 01:00:00|7237.4|7234.6|7226.9|7224.1|7243.9|7241.1|7225.4|7222.6|311
1623978300000|2021-06-18 01:05:00|7226.5|7223.7|7233.5|7230.7|7235|7232.2|7222.5|7219.7|190
1623978600000|2021-06-18 01:10:00|7232.8|7230|7216.8|7214|7232.8|7230|7216.8|7214|105
1623978900000|2021-06-18 01:15:00|7217.3|7214.5|7219.5|7216.7|7224.5|7221.7|7215.3|7212.5|152
1623979200000|2021-06-18 01:20:00|7218.5|7215.7|7215.2|7212.4|7220.3|7217.5|7213|7210.2|104
1623979500000|2021-06-18 01:25:00|7215|7212.2|7210.5|7207.7|7215|7212.2|7209.3|7206.5|196
1623979800000|2021-06-18 01:30:00|7210.6|7207.8|7219.5|7216.7|7220.3|7217.5|7208.1|7205.3|107
1623980100000|2021-06-18 01:35:00|7219.6|7216.8|7220.5|7217.7|7224.6|7221.8|7219.5|7216.7|127
1623980400000|2021-06-18 01:40:00|7220.3|7217.5|7219.5|7216.7|7221.3|7218.5|7215.6|7212.8|64
1623980700000|2021-06-18 01:45:00|7219.3|7216.5|7212.6|7209.8|7219.3|7216.5|7211.9|7209.1|87
1623981000000|2021-06-18 01:50:00|7212.8|7210|7207.1|7204.3|7215.8|7213|7206.6|7203.8|124
1623981300000|2021-06-18 01:55:00|7207.3|7204.5|7211.1|7208.3|7212.3|7209.5|7207.3|7204.5|183
1623981600000|2021-06-18 02:00:00|7210.6|7207.8|7201.2|7198.4|7210.6|7207.8|7201.2|7198.4|306
1623981900000|2021-06-18 02:05:00|7200.9|7198.1|7199.6|7196.8|7202.7|7199.9|7198.9|7196.1|117
1623982200000|2021-06-18 02:10:00|7199.4|7196.6|7195.2|7192.4|7200.6|7197.8|7194.9|7192.1|120
1623982500000|2021-06-18 02:15:00|7194.9|7192.1|7196.2|7193.4|7196.6|7193.8|7194.9|7192.1|202
1623982800000|2021-06-18 02:20:00|7196.4|7193.6|7195.5|7192.7|7198.1|7195.3|7195.5|7192.7|62
1623983100000|2021-06-18 02:25:00|7195.2|7192.4|7197.7|7194.9|7201.2|7198.4|7195.2|7192.4|311
1623983400000|2021-06-18 02:30:00|7197.5|7194.7|7195.4|7192.6|7199.9|7197.1|7193.5|7190.7|306
1623983700000|2021-06-18 02:35:00|7194.9|7192.1|7190|7187.2|7194.9|7192.1|7186.9|7184.1|577
1623984000000|2021-06-18 02:40:00|7189.4|7186.6|7189.3|7186.5|7191.8|7189|7185.8|7183|166
1623984300000|2021-06-18 02:45:00|7188.7|7185.9|7187|7184.2|7189.8|7187|7185.5|7182.7|77
1623984600000|2021-06-18 02:50:00|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7182.8|7180|368
1623984900000|2021-06-18 02:55:00|7187.7|7184.9|7190.3|7187.5|7193.3|7190.5|7187.7|7184.9|91
1623985200000|2021-06-18 03:00:00|7190.5|7187.7|7187.6|7184.8|7192|7189.2|7187.3|7183.7|86
1623985500000|2021-06-18 03:05:00|7187.3|7184.5|7183.5|7180.7|7187.4|7184.5|7181.5|7178.7|318
1623985800000|2021-06-18 03:10:00|7183.6|7180.8|7177.5|7174.7|7183.6|7180.8|7174.8|7172|412
1623986100000|2021-06-18 03:15:00|7177.8|7175|7179.8|7177|7180.6|7177.8|7175.6|7172.8|200
1623986400000|2021-06-18 03:20:00|7179.9|7177.1|7184.9|7182.1|7188.9|7186.1|7178.6|7175.4|278
1623986700000|2021-06-18 03:25:00|7184.4|7181.6|7184.3|7181.5|7185.9|7183.1|7184.1|7181|60
1623987000000|2021-06-18 03:30:00|7184.1|7181.3|7189.6|7186.8|7189.6|7186.8|7184.1|7181.3|69
1623987300000|2021-06-18 03:35:00|7189.2|7186.4|7184.6|7181.8|7191.4|7188.6|7184.6|7181.8|177
1623987600000|2021-06-18 03:40:00|7185.1|7182.3|7184.6|7181.8|7186.9|7184.1|7181.2|7178.4|135
1623987900000|2021-06-18 03:45:00|7184.7|7181.9|7184.6|7181.8|7184.9|7182.1|7181.6|7178.8|48
1623988200000|2021-06-18 03:50:00|7184.4|7181.6|7186.7|7183.9|7188.7|7185.9|7184.1|7181.3|104
1623988500000|2021-06-18 03:55:00|7187.1|7184.3|7187.7|7184.9|7187.7|7184.9|7186.2|7183.4|11
1623988800000|2021-06-18 04:00:00|7188|7185.2|7189.4|7186.6|7190.9|7188.1|7187|7184.2|114
1623989100000|2021-06-18 04:05:00|7190.5|7187.7|7193.9|7191.1|7194.2|7191.4|7190.4|7187.6|41
1623989400000|2021-06-18 04:10:00|7193.7|7190.9|7195.8|7193|7195.8|7193|7191.9|7189.1|64
1623989700000|2021-06-18 04:15:00|7195.7|7192.9|7196|7193.2|7197.5|7194.7|7195.3|7192.5|521
1623990000000|2021-06-18 04:20:00|7196.3|7193.5|7196.8|7194|7197|7194.2|7195|7192.2|12
1623990300000|2021-06-18 04:25:00|7197|7194.2|7197|7194.2|7199|7196.2|7195.3|7192.5|739
1623990600000|2021-06-18 04:30:00|7196.8|7194|7195.5|7192.7|7197.3|7194.5|7195.3|7192.5|33
1623990900000|2021-06-18 04:35:00|7195.8|7193|7193.6|7190.8|7197.2|7193.8|7191.6|7188.8|176
1623991200000|2021-06-18 04:40:00|7193.3|7190.5|7195.8|7193|7196.6|7193.8|7193.3|7190.5|29
1623991500000|2021-06-18 04:45:00|7196.1|7193.3|7196.8|7194|7197.3|7194.5|7195.3|7192.5|60
1623991800000|2021-06-18 04:50:00|7197.3|7194.5|7202|7199.2|7205.3|7202.5|7196.6|7193.8|204
1623992100000|2021-06-18 04:55:00|7201.6|7198.8|7199.6|7196.8|7202.6|7199.8|7199.6|7196.8|25
1623992400000|2021-06-18 05:00:00|7199.3|7196.5|7198.4|7195.6|7199.6|7196.8|7195.6|7192.8|51
1623992700000|2021-06-18 05:05:00|7197.8|7195|7196.1|7193.3|7199.3|7196.5|7196.1|7193.3|26
1623993000000|2021-06-18 05:10:00|7195.8|7193|7196.2|7193.4|7197.4|7194.6|7195.2|7192.4|326
1623993300000|2021-06-18 05:15:00|7196.9|7194.1|7197.2|7194.4|7197.6|7194.8|7195.2|7192.4|47
1623993600000|2021-06-18 05:20:00|7196.7|7193.9|7198.7|7195.9|7199.2|7196.4|7195.2|7192.4|74
1623993900000|2021-06-18 05:25:00|7199.2|7196.4|7196|7193.2|7200.2|7197.4|7195.4|7192.6|73
1623994200000|2021-06-18 05:30:00|7196.4|7193.6|7188.7|7185.9|7197.4|7194.6|7186.9|7184.1|225
1623994500000|2021-06-18 05:35:00|7188.4|7185.6|7182.7|7179.9|7188.4|7185.6|7180.4|7177.6|205
1623994800000|2021-06-18 05:40:00|7183.4|7180.6|7190.5|7187.7|7192.4|7189.6|7181.4|7178.6|1098
1623995100000|2021-06-18 05:45:00|7190.9|7188.1|7203.3|7200.5|7204.2|7201.4|7189.9|7187.1|428
1623995400000|2021-06-18 05:50:00|7203.5|7200.7|7206.5|7203.7|7206.7|7203.9|7201.8|7199|631
1623995700000|2021-06-18 05:55:00|7206|7203.2|7206.8|7204|7207.8|7205|7203|7200.2|349
1623996000000|2021-06-18 06:00:00|7206.5|7203.7|7214.3|7211.5|7215.1|7212.3|7204.8|7202|1258
1623996300000|2021-06-18 06:05:00|7214.2|7211.4|7212.6|7209.8|7218.8|7216|7209.5|7206.7|274
1623996600000|2021-06-18 06:10:00|7212|7209.2|7216|7213.2|7217.6|7214.8|7209.8|7207|285
1623996900000|2021-06-18 06:15:00|7215.6|7212.8|7218.8|7216|7223|7220.2|7213|7210.2|460
1623997200000|2021-06-18 06:20:00|7218.6|7215.8|7221.8|7219|7222.9|7220.1|7215.3|7212.5|290
1623997500000|2021-06-18 06:25:00|7221.6|7218.8|7222.6|7219.8|7223.3|7220.5|7219.1|7216.3|93
1623997800000|2021-06-18 06:30:00|7222.8|7220|7213.9|7211.1|7222.8|7220|7212.9|7210.1|519
1623998100000|2021-06-18 06:35:00|7213.6|7210.8|7214.6|7211.8|7219.3|7216.5|7211.8|7209|1123
1623998400000|2021-06-18 06:40:00|7214.3|7211.5|7210.9|7208.1|7216.3|7213.5|7210.8|7208|1425
1623998700000|2021-06-18 06:45:00|7211.3|7208.5|7212.6|7209.8|7216.1|7213.3|7210.9|7208.1|149
1623999000000|2021-06-18 06:50:00|7212.2|7209.4|7203.9|7201.1|7212.2|7209.4|7202.1|7199.3|770
1623999300000|2021-06-18 06:55:00|7203.6|7200.8|7195.9|7193.1|7206.7|7203.9|7195.9|7193.1|755
1623999600000|2021-06-18 07:00:00|7195.6|7192.8|7213.9|7211.1|7217.9|7215.1|7195.1|7192.3|441
1623999900000|2021-06-18 07:05:00|7214.2|7211.4|7215.2|7212.4|7220.1|7217.3|7209.4|7206.6|597
1624000200000|2021-06-18 07:10:00|7214.6|7211.8|7204.7|7201.9|7218.1|7215.3|7201.7|7198.9|469
1624000500000|2021-06-18 07:15:00|7204.9|7202.1|7204.4|7201.6|7209.5|7206.7|7199.2|7196.4|901
1624000800000|2021-06-18 07:20:00|7204.7|7201.9|7219.7|7216.9|7219.7|7216.9|7202.7|7199.9|533
1624001100000|2021-06-18 07:25:00|7219.2|7216.4|7225.8|7223|7226.3|7223.5|7218.7|7215.9|492
1624001400000|2021-06-18 07:30:00|7226|7223.2|7219.7|7216.9|7226.3|7223.5|7216.7|7213.9|457
1624001700000|2021-06-18 07:35:00|7219.3|7216.5|7223.2|7220.4|7226.3|7223.5|7219.3|7216.5|438
1624002000000|2021-06-18 07:40:00|7222.2|7219.4|7214|7211.2|7222.8|7220|7208.7|7205.9|566
1624002300000|2021-06-18 07:45:00|7214.3|7211.5|7205|7202.2|7214.3|7211.5|7201.3|7198.5|869
1624002600000|2021-06-18 07:50:00|7204.8|7202|7206.8|7204|7209.8|7207|7204.3|7201.5|565
1624002900000|2021-06-18 07:55:00|7207|7204.2|7208.3|7205.5|7212|7209.2|7205.5|7202.7|832
1624003200000|2021-06-18 08:00:00|7210.3|7207.5|7207.1|7204.3|7212.6|7209.8|7204.3|7201.5|1030
1624003500000|2021-06-18 08:05:00|7206.8|7204|7206|7203.2|7207.6|7204.8|7200.6|7197.8|622
1624003800000|2021-06-18 08:10:00|7206.1|7203.3|7211.5|7208.7|7212.6|7209.8|7204.5|7201.7|446
1624004100000|2021-06-18 08:15:00|7211.1|7208.3|7217|7214.2|7218.1|7215.3|7207|7204.2|472
1624004400000|2021-06-18 08:20:00|7216.6|7213.8|7216.9|7214.1|7220.3|7217.5|7213.3|7210.5|860
1624004700000|2021-06-18 08:25:00|7216.6|7213.8|7228.1|7225.3|7228.6|7225.8|7215.9|7213.1|2917
1624005000000|2021-06-18 08:30:00|7227.9|7225.1|7213.1|7210.3|7229.3|7226.5|7208.6|7205.8|2441
1624005300000|2021-06-18 08:35:00|7212.6|7209.8|7209.8|7207|7216.9|7214.1|7207.9|7205.1|874
1624005600000|2021-06-18 08:40:00|7209.9|7207.1|7197.7|7194.9|7213.8|7211|7192.7|7189.9|1358
1624005900000|2021-06-18 08:45:00|7197.2|7194.4|7194.2|7191.4|7197.2|7194.4|7190.2|7187.4|1321
1624006200000|2021-06-18 08:50:00|7193.9|7191.1|7188.9|7186.1|7197.2|7194.4|7187.7|7184.9|722
1624006500000|2021-06-18 08:55:00|7189.2|7186.4|7190.9|7188.1|7191.2|7188.4|7187.2|7184.4|341
1624006800000|2021-06-18 09:00:00|7191.2|7188.4|7209.5|7206.7|7214.2|7211.4|7190.2|7187.4|1364
1624007100000|2021-06-18 09:05:00|7209.4|7206.6|7217.9|7215.1|7218.5|7215.7|7208.9|7206.1|972
1624007400000|2021-06-18 09:10:00|7217.2|7214.4|7221|7218.2|7221.5|7218.7|7211.5|7208.7|973
1624007700000|2021-06-18 09:15:00|7220.7|7217.9|7228.5|7225.7|7232.9|7230.1|7220.5|7217.7|1246
1624008000000|2021-06-18 09:20:00|7227.8|7225|7222.7|7219.9|7229.5|7226.7|7220.2|7217.4|1834
1624008300000|2021-06-18 09:25:00|7222.9|7220.1|7216.5|7213.7|7224.5|7221.7|7216.2|7213.4|1516
1624008600000|2021-06-18 09:30:00|7216.4|7213.6|7220.7|7217.9|7222.2|7219.4|7213.5|7210.7|2050
1624008900000|2021-06-18 09:35:00|7220.8|7218|7214.2|7211.4|7220.8|7218|7213.2|7210.4|627
1624009200000|2021-06-18 09:40:00|7214|7211.2|7214|7211.2|7222.2|7219.4|7211|7208.2|1794
1624009500000|2021-06-18 09:45:00|7213.8|7211|7207|7204.2|7213.8|7211|7207|7204.2|837
1624009800000|2021-06-18 09:50:00|7206.9|7204.1|7209|7206.2|7209.5|7206.7|7200.2|7197.4|814
1624010100000|2021-06-18 09:55:00|7209.5|7206.7|7208.2|7205.4|7210.8|7208|7204.2|7201.4|783
1624010400000|2021-06-18 10:00:00|7208|7205.2|7204|7201.2|7210.7|7207.9|7199.2|7196.4|1323
1624010700000|2021-06-18 10:05:00|7203.8|7201|7203.5|7200.7|7207.1|7204.3|7198.2|7195.4|517
1624011000000|2021-06-18 10:10:00|7203.2|7200.4|7196.3|7193.5|7205.5|7202.7|7194.5|7191.7|828
1624011300000|2021-06-18 10:15:00|7196|7193.2|7206.8|7204|7207.1|7204.3|7193.5|7190.7|832
1624011600000|2021-06-18 10:20:00|7207.1|7204.3|7220.4|7217.6|7220.4|7217.6|7201.6|7198.8|2003
1624011900000|2021-06-18 10:25:00|7220.3|7217.5|7221.9|7219.1|7225.6|7222.8|7216.9|7214.1|1260
1624012200000|2021-06-18 10:30:00|7221.6|7218.8|7220.8|7218|7222.1|7219.3|7217.4|7214.6|241
1624012500000|2021-06-18 10:35:00|7220.4|7217.6|7222.4|7219.6|7223.1|7220.3|7215.8|7213|837
1624012800000|2021-06-18 10:40:00|7222.1|7219.3|7216.4|7213.6|7223.1|7220.3|7215.1|7212.3|663
1624013100000|2021-06-18 10:45:00|7216.1|7213.3|7215.9|7213.1|7218.8|7216|7213.9|7211.1|994
1624013400000|2021-06-18 10:50:00|7215.8|7213|7210.1|7207.3|7217.1|7214.3|7208.9|7206.1|352
1624013700000|2021-06-18 10:55:00|7209.6|7206.8|7207.4|7204.6|7212.1|7209.3|7207.4|7204.6|329
1624014000000|2021-06-18 11:00:00|7207.6|7204.8|7208.7|7205.9|7214.1|7211.3|7204.4|7201.6|306
1624014300000|2021-06-18 11:05:00|7208.6|7205.8|7206.4|7203.6|7211.4|7208.6|7206.4|7203.6|294
1624014600000|2021-06-18 11:10:00|7205.4|7202.6|7207|7204.2|7209.7|7206.9|7204|7201.2|551
1624014900000|2021-06-18 11:15:00|7206.9|7204.1|7208.5|7205.7|7209|7206.2|7202.4|7199.6|307
1624015200000|2021-06-18 11:20:00|7208.4|7205.6|7207|7204.2|7208.7|7205.9|7201.7|7198.9|547
1624015500000|2021-06-18 11:25:00|7206.7|7203.9|7204.2|7201.4|7209.7|7206.9|7201.7|7198.9|388
1624015800000|2021-06-18 11:30:00|7204|7201.2|7200|7197.2|7205.7|7202.9|7200|7197.2|187
1624016100000|2021-06-18 11:35:00|7200.7|7197.9|7199.8|7197|7204.3|7201.5|7199.3|7196.5|255
1624016400000|2021-06-18 11:40:00|7199.5|7196.7|7199.8|7197|7202.7|7199.9|7199|7196.2|407
1624016700000|2021-06-18 11:45:00|7200|7197.2|7204.3|7201.5|7204.8|7202|7199.3|7196.5|294
1624017000000|2021-06-18 11:50:00|7204|7201.2|7199.6|7196.8|7209.3|7206.5|7198.6|7195.8|583
1624017300000|2021-06-18 11:55:00|7200|7197.2|7195.3|7192.5|7201.6|7198.8|7193|7190.2|676
1624017600000|2021-06-18 12:00:00|7195.8|7193|7184|7181.2|7195.8|7193|7183.3|7180.5|799
1624017900000|2021-06-18 12:05:00|7184.3|7181.5|7185.5|7182.7|7188.3|7185.5|7182.3|7179.5|745
1624018200000|2021-06-18 12:10:00|7185.4|7182.6|7180.3|7177.5|7186.9|7184.1|7179.3|7176.5|1413
1624018500000|2021-06-18 12:15:00|7179.4|7176.6|7180|7177.2|7184.3|7181.5|7178.6|7175.8|1990
1624018800000|2021-06-18 12:20:00|7179.6|7176.8|7170.5|7167.7|7179.9|7177.1|7168|7165.2|2228
1624019100000|2021-06-18 12:25:00|7170.1|7167.3|7181.9|7179.1|7184.9|7182.1|7167.6|7164.8|1978
1624019400000|2021-06-18 12:30:00|7182.3|7179.5|7194.1|7191.3|7195.7|7192.9|7180.6|7177.8|1462
1624019700000|2021-06-18 12:35:00|7193.6|7190.8|7184.9|7182.1|7194.6|7191.8|7182.7|7179.9|326
1624020000000|2021-06-18 12:40:00|7185.2|7182.4|7177.2|7174.4|7188.1|7185.3|7177.2|7174.4|471
1624020300000|2021-06-18 12:45:00|7177.4|7174.6|7179.2|7176.4|7182.9|7180.1|7173.2|7170.4|713
1624020600000|2021-06-18 12:50:00|7180.2|7177.4|7187.9|7185.1|7188.5|7185.7|7177.2|7174.4|400
1624020900000|2021-06-18 12:55:00|7188.2|7185.4|7189.7|7186.9|7189.8|7187|7184.8|7182|1035
1624021200000|2021-06-18 13:00:00|7189.5|7186.7|7206.2|7203.4|7209.9|7206.7|7182.5|7179.7|2664
1624021500000|2021-06-18 13:05:00|7206.3|7203.5|7204.8|7202|7210.3|7207.5|7201.3|7198.5|1026
1624021800000|2021-06-18 13:10:00|7205.2|7202.4|7212.8|7210|7220.1|7216|7201.5|7198.7|1152
1624022100000|2021-06-18 13:15:00|7213|7210.2|7217.5|7214.7|7219.2|7216.4|7209.5|7206.7|1035
1624022400000|2021-06-18 13:20:00|7218|7215.2|7215.5|7212.7|7223.5|7220.7|7211.8|7209|1199
1624022700000|2021-06-18 13:25:00|7215.3|7212.5|7208.8|7206|7219.2|7216.4|7207.7|7204.9|712
1624023000000|2021-06-18 13:30:00|7209.2|7206.4|7228|7225.2|7247.1|7244.3|7206.2|7203.4|3660
1624023300000|2021-06-18 13:35:00|7228.3|7225.5|7232.8|7230|7237.8|7235|7219.1|7216.3|1992
1624023600000|2021-06-18 13:40:00|7232.5|7229.7|7245.5|7242.7|7250|7247.2|7232.1|7229.3|3274
1624023900000|2021-06-18 13:45:00|7245.6|7242.8|7255.4|7252.6|7259.6|7256.8|7241.8|7239|1892
1624024200000|2021-06-18 13:50:00|7255.1|7252.3|7260.8|7258|7263.8|7261|7245.1|7242.3|3350
1624024500000|2021-06-18 13:55:00|7260.4|7257.6|7288.4|7285.6|7290.4|7287.6|7259.1|7256.3|4309
1624024800000|2021-06-18 14:00:00|7287.6|7284.8|7298.4|7295.6|7321.7|7318.9|7287.4|7284.6|4759
1624025100000|2021-06-18 14:05:00|7298|7295.2|7313.4|7310.6|7316.7|7313.9|7298|7295.2|3940
1624025400000|2021-06-18 14:10:00|7313.7|7310.9|7314.3|7311.5|7321.3|7318.5|7302.4|7299.6|2132
1624025700000|2021-06-18 14:15:00|7315|7312.2|7313.3|7310.5|7320.7|7317.9|7309|7306.2|1973
1624026000000|2021-06-18 14:20:00|7313|7310.2|7317.4|7314.6|7317.4|7314.6|7305.4|7302.6|2485
1624026300000|2021-06-18 14:25:00|7317.2|7314.4|7316.3|7313.5|7321.2|7318.4|7306.7|7303.9|1531
1624026600000|2021-06-18 14:30:00|7316.7|7313.9|7311|7308.2|7319.8|7317|7301|7298.2|1780
1624026900000|2021-06-18 14:35:00|7310.7|7307.9|7314.3|7311.5|7320|7317.2|7309.7|7306.9|1735
1624027200000|2021-06-18 14:40:00|7314.2|7311.4|7305.5|7302.7|7315|7312.2|7296.7|7293.9|1880
1624027500000|2021-06-18 14:45:00|7305.2|7302.4|7314|7311.2|7314|7311.2|7302.5|7299.7|1121
1624027800000|2021-06-18 14:50:00|7314.3|7311.5|7305|7302.2|7319|7316.2|7303.3|7300.5|1120
1624028100000|2021-06-18 14:55:00|7305.3|7302.5|7305|7302.2|7311|7308.2|7298.3|7295.5|1111
1624028400000|2021-06-18 15:00:00|7304.8|7302|7297.8|7295|7307.3|7304.5|7296.3|7293.5|1531
1624028700000|2021-06-18 15:05:00|7298.3|7295.5|7301.3|7298.5|7305.3|7302.5|7298|7295.2|1174
1624029000000|2021-06-18 15:10:00|7301.7|7298.9|7310.6|7307.8|7317.7|7314.9|7301.7|7298.9|1862
1624029300000|2021-06-18 15:15:00|7311|7308.2|7308.8|7306|7316|7313.2|7307|7304.2|1935
1624029600000|2021-06-18 15:20:00|7308|7305.2|7313.9|7311.1|7315.9|7313.1|7308|7305.2|1342
1624029900000|2021-06-18 15:25:00|7312.6|7309.8|7302.9|7300.1|7316.6|7313.8|7299.6|7296.8|3744
1624030200000|2021-06-18 15:30:00|7303.2|7300.4|7310.2|7307.4|7312.6|7309.8|7301.6|7298.8|1868
1624030500000|2021-06-18 15:35:00|7309.9|7307.1|7308.8|7306|7313.6|7310.8|7307.3|7304.5|1223
1624030800000|2021-06-18 15:40:00|7308.4|7305.6|7311.2|7308.4|7314.3|7311.4|7307.9|7304.3|1349
1624031100000|2021-06-18 15:45:00|7311.6|7308.8|7310.2|7307.4|7312.2|7309.4|7305.6|7302.8|883
1624031400000|2021-06-18 15:50:00|7310.6|7307.8|7312.7|7309.9|7315.9|7313.1|7307.2|7304.4|932
1624031700000|2021-06-18 15:55:00|7312.6|7309.8|7315.9|7313.1|7315.9|7313.1|7310.7|7307.9|1119
1624032000000|2021-06-18 16:00:00|7316.2|7313.4|7312.7|7309.9|7316.9|7314.1|7310|7307.2|939
1624032300000|2021-06-18 16:05:00|7312.5|7309.7|7309.4|7306.6|7314.2|7311.4|7308.7|7305.9|1431
1624032600000|2021-06-18 16:10:00|7309.5|7306.7|7298.9|7296.1|7310.5|7307.7|7298.2|7295.4|1309
1624032900000|2021-06-18 16:15:00|7299.2|7296.4|7303.2|7300.4|7306.7|7303.9|7290.5|7287.7|2404
1624033200000|2021-06-18 16:20:00|7303.3|7300.5|7294.7|7291.9|7305.3|7302.5|7289.5|7286.7|1153
1624033500000|2021-06-18 16:25:00|7294.8|7292|7290.8|7288|7295.8|7293|7287.1|7284.3|1066
1624033800000|2021-06-18 16:30:00|7291.1|7288.3|7291.8|7289|7295.3|7292.5|7289.8|7287|432
1624034100000|2021-06-18 16:35:00|7291.6|7288.8|7293.8|7291|7295.5|7292.7|7289.8|7287|887
1624034400000|2021-06-18 16:40:00|7294.1|7291.3|7295.1|7292.3|7296.8|7294|7284.6|7281.8|689
1624034700000|2021-06-18 16:45:00|7295.3|7292.5|7297.1|7294.3|7301.1|7298.3|7294.3|7291.5|641
1624035000000|2021-06-18 16:50:00|7297|7294.2|7295.1|7292.3|7298.6|7295.8|7294.1|7291.3|593
1624035300000|2021-06-18 16:55:00|7294.6|7291.8|7287.1|7284.3|7295.4|7292.6|7286.1|7283.3|516
1624035600000|2021-06-18 17:00:00|7286.8|7284|7297.6|7294.8|7298.4|7295.6|7286.8|7284|858
1624035900000|2021-06-18 17:05:00|7297.7|7294.9|7297.8|7295|7300.8|7298|7295.4|7292.6|355
1624036200000|2021-06-18 17:10:00|7297.9|7295.1|7297.9|7295.1|7301.8|7299|7296.4|7293.6|400
1624036500000|2021-06-18 17:15:00|7298.4|7295.6|7293.4|7290.6|7298.4|7295.6|7291.9|7289.1|405
1624036800000|2021-06-18 17:20:00|7293.8|7291|7284.7|7281.9|7295.4|7292.6|7281.6|7278.8|765
1624037100000|2021-06-18 17:25:00|7285.1|7282.3|7286.1|7283.3|7290.6|7287.8|7284.1|7281.3|476
1624037400000|2021-06-18 17:30:00|7285.7|7282.9|7291.4|7288.6|7293.4|7290.6|7281.6|7278.8|1708
1624037700000|2021-06-18 17:35:00|7291.7|7288.9|7285.7|7282.9|7293.7|7290.9|7285.4|7282.6|1074
1624038000000|2021-06-18 17:40:00|7285.2|7282.4|7287.9|7285.1|7289.4|7286.6|7285.1|7282.3|350
1624038300000|2021-06-18 17:45:00|7288.4|7285.6|7284.1|7281.3|7288.4|7285.6|7284.1|7281.3|652
1624038600000|2021-06-18 17:50:00|7284|7281.2|7301.4|7298.6|7301.4|7298.6|7283|7280.2|607
1624038900000|2021-06-18 17:55:00|7301.7|7298.9|7301.7|7298.9|7305|7302.2|7298|7295.2|639
1624039200000|2021-06-18 18:00:00|7301.3|7298.5|7300.3|7297.5|7301.7|7298.9|7294.5|7291.7|1003
1624039500000|2021-06-18 18:05:00|7300.7|7297.9|7297.5|7294.7|7300.7|7297.9|7294|7291.2|506
1624039800000|2021-06-18 18:10:00|7296.7|7293.9|7298.3|7295.5|7298.7|7295.9|7287|7284.2|1233
1624040100000|2021-06-18 18:15:00|7298|7295.2|7293|7290.2|7299.7|7296.9|7288.8|7286|1371
1624040400000|2021-06-18 18:20:00|7293.3|7290.5|7294.3|7291.5|7300.3|7297.5|7292.6|7289.8|1410
1624040700000|2021-06-18 18:25:00|7294|7291.2|7300|7297.2|7304|7301.2|7286|7283.2|5870
1624041000000|2021-06-18 18:30:00|7298.6|7295.8|7293.6|7290.8|7298.6|7295.8|7286|7283.2|2123
1624041300000|2021-06-18 18:35:00|7294|7291.2|7294.1|7291.3|7295.6|7292.8|7290.1|7287.3|310
1624041600000|2021-06-18 18:40:00|7294.5|7291.7|7296.6|7293.8|7299.5|7296.7|7292.6|7289.8|787
1624041900000|2021-06-18 18:45:00|7297|7294.2|7297.5|7294.7|7301|7298.2|7296|7293.2|206
1624042200000|2021-06-18 18:50:00|7298|7295.2|7294.6|7291.8|7298|7295.2|7291.9|7289.1|339
1624042500000|2021-06-18 18:55:00|7295.3|7292.5|7294.9|7292.1|7297.6|7294.8|7293.9|7291.1|231
1624042800000|2021-06-18 19:00:00|7294.6|7291.8|7295.4|7292.6|7299.7|7296.9|7294.1|7291.3|529
1624043100000|2021-06-18 19:05:00|7294.9|7292.1|7293.6|7290.8|7295.6|7292.8|7292.6|7289.8|92
1624043400000|2021-06-18 19:10:00|7294.1|7291.3|7298.1|7295.3|7298.6|7295.8|7293.7|7290.9|63
1624043700000|2021-06-18 19:15:00|7297.9|7295.1|7298.6|7295.8|7299.1|7296.3|7296.9|7294.1|70
1624044000000|2021-06-18 19:20:00|7297.9|7295.1|7297.7|7294.9|7299.2|7296.4|7296.5|7293.7|94
1624044300000|2021-06-18 19:25:00|7297.5|7294.7|7299.7|7296.9|7300.2|7297.4|7297.2|7294.4|126
1624044600000|2021-06-18 19:30:00|7299.5|7296.7|7296.2|7293.4|7299.7|7296.9|7295.5|7292.7|78
1624044900000|2021-06-18 19:35:00|7296.5|7293.7|7295|7292.2|7297.4|7294.6|7289.5|7286.7|212
1624045200000|2021-06-18 19:40:00|7294.5|7291.7|7295.4|7292.6|7297|7294.2|7291.9|7289.1|133
1624045500000|2021-06-18 19:45:00|7295.5|7292.7|7288.5|7285.7|7296.7|7293.9|7288.5|7285.7|73
1624045800000|2021-06-18 19:50:00|7289.2|7286.4|7288|7285.2|7290.7|7287.9|7286.8|7284|105
1624046100000|2021-06-18 19:55:00|7287.8|7285|7286.5|7283.7|7291.1|7288.3|7286.5|7283.7|227
1624046400000|2021-06-18 20:00:00|7286.6|7283.8|7284.5|7281.7|7290.1|7287.3|7283.5|7280.7|198
1624046700000|2021-06-18 20:05:00|7284.3|7281.5|7282.8|7280|7284.8|7282|7281.5|7278.7|45
1624047000000|2021-06-18 20:10:00|7282.5|7279.7|7283.5|7280.7|7284.8|7282|7281.5|7278.7|73
1624047300000|2021-06-18 20:15:00|7283.6|7280.8|7284.5|7281.7|7284.8|7282|7283.3|7280.5|47
1624047600000|2021-06-18 20:20:00|7284.1|7281.3|7283.6|7280.8|7284.5|7281.7|7282.4|7279.6|185
1624047900000|2021-06-18 20:25:00|7282.6|7279.8|7280.4|7277.6|7283.1|7280.3|7280.1|7277.3|83
1624048200000|2021-06-18 20:30:00|7280.6|7277.8|7281.4|7278.6|7283.1|7280.3|7280.1|7277.3|169
1624048500000|2021-06-18 20:35:00|7281.6|7278.8|7279.7|7276.9|7285.4|7282.6|7279.7|7276.9|388
1624048800000|2021-06-18 20:40:00|7280|7277.2|7271.4|7268.6|7281.9|7279.1|7271.4|7268.6|150
1624049100000|2021-06-18 20:45:00|7271.9|7269.1|7274.4|7271.6|7274.4|7271.6|7268.9|7266.1|127
1624049400000|2021-06-18 20:50:00|7273.9|7271.1|7272.7|7269.9|7276.7|7273.9|7272.6|7269.8|110
1624049700000|2021-06-18 20:55:00|7271.9|7269.1|7273.3|7263.3|7273.3|7269.1|7263.7|7258.5|162
1624226400000|2021-06-20 22:00:00|7279.4|7269.4|7286.4|7282.4|7298.4|7292.9|7275.8|7269.4|394
1624226700000|2021-06-20 22:05:00|7286.7|7282.7|7291.4|7287.4|7293.9|7289.3|7283.9|7277.5|56
1624227000000|2021-06-20 22:10:00|7291.3|7288.5|7292.4|7288.4|7299|7293.5|7291.3|7284.9|111
1624227300000|2021-06-20 22:15:00|7290.8|7288|7292.2|7289.4|7297|7291.4|7290|7282.9|175
1624227600000|2021-06-20 22:20:00|7292.4|7289.6|7294.3|7290.3|7297.8|7292.1|7292.4|7287.5|11
1624227900000|2021-06-20 22:25:00|7296.8|7286.8|7292.3|7288.3|7297.2|7290.3|7292.3|7286.8|2
1624228200000|2021-06-20 22:30:00|7295.4|7285.4|7300.6|7296.6|7304.2|7298.4|7292.2|7285.4|49
1624228500000|2021-06-20 22:35:00|7300.9|7296.9|7309.9|7305.9|7313.8|7306.4|7300.5|7293.4|61
1624228800000|2021-06-20 22:40:00|7308.8|7306|7308.9|7304.9|7313.3|7306.8|7306.8|7300.7|49
1624229100000|2021-06-20 22:45:00|7309.7|7305.7|7314.2|7311.4|7316.4|7311.8|7309.7|7303.4|13
1624229400000|2021-06-20 22:50:00|7314.6|7311.8|7315.2|7312.4|7317.8|7312.9|7312.7|7307.4|85
1624229700000|2021-06-20 22:55:00|7315.3|7311.3|7313.2|7310.4|7318.2|7312.8|7312.7|7307.8|4
1624230000000|2021-06-20 23:00:00|7313.4|7310.6|7311.2|7308.4|7317.8|7312.4|7306.7|7301|63
1624230300000|2021-06-20 23:05:00|7310.8|7308|7303.8|7301|7310.8|7308|7301.3|7298.5|26
1624230600000|2021-06-20 23:10:00|7304.2|7301.4|7312.7|7309.9|7314.6|7310|7304.2|7300.9|70
1624230900000|2021-06-20 23:15:00|7312.3|7309.5|7315.3|7312.5|7315.3|7312.5|7312.3|7309.5|42
1624231200000|2021-06-20 23:20:00|7314.8|7312|7314.1|7311.3|7314.8|7312|7312.3|7309.5|20
1624231500000|2021-06-20 23:25:00|7315.2|7311.2|7317.7|7314.9|7321.8|7319|7314.1|7311.2|81
1624231800000|2021-06-20 23:30:00|7317.8|7313.8|7318.4|7315.6|7320.8|7317.9|7316.7|7312.8|8
1624232100000|2021-06-20 23:35:00|7318.7|7315.9|7313.7|7310.9|7320.2|7316.9|7313.7|7310.9|7
1624232400000|2021-06-20 23:40:00|7314.1|7311.3|7312.6|7309.8|7315.6|7312.3|7311.6|7308.8|13
1624232700000|2021-06-20 23:45:00|7312.1|7309.3|7308.6|7305.8|7313.7|7310.9|7308.6|7305.8|15
1624233000000|2021-06-20 23:50:00|7308.1|7305.3|7311.7|7308.9|7314.1|7311.3|7307.7|7304.7|35
1624233300000|2021-06-20 23:55:00|7312.2|7309.4|7308.7|7305.9|7314.1|7311.3|7308.1|7304.4|42
1624233600000|2021-06-21 00:00:00|7307.7|7304.9|7300.6|7297.8|7307.7|7304.9|7300.5|7297.7|104
1624233900000|2021-06-21 00:05:00|7300.7|7297.9|7302.1|7299.3|7303.6|7300.8|7297.6|7294.8|73
1624234200000|2021-06-21 00:10:00|7301.6|7298.8|7306.7|7303.9|7309.1|7306.3|7299.7|7296.9|354
1624234500000|2021-06-21 00:15:00|7306.3|7303.5|7304.4|7301.6|7308.1|7304.7|7303.5|7300.7|104
1624234800000|2021-06-21 00:20:00|7304.9|7302.1|7311|7308.2|7311.5|7308.7|7304.9|7302.1|100
1624235100000|2021-06-21 00:25:00|7311.7|7308.9|7310.6|7307.8|7312.4|7309.6|7310.5|7307.7|9
1624235400000|2021-06-21 00:30:00|7310.5|7307.7|7321|7318.2|7321.6|7318.8|7310|7307.2|86
1624235700000|2021-06-21 00:35:00|7321.5|7318.7|7317.5|7314.7|7324|7321.2|7317.5|7314.7|59
1624236000000|2021-06-21 00:40:00|7317.6|7314.8|7318.4|7315.6|7318.9|7316.1|7317|7314.1|20
1624236300000|2021-06-21 00:45:00|7317.5|7314.7|7315.4|7312.6|7317.5|7314.7|7313.3|7310.5|40
1624236600000|2021-06-21 00:50:00|7315.5|7312.7|7325.5|7322.7|7326.9|7324.1|7315.5|7312.7|238
1624236900000|2021-06-21 00:55:00|7325.4|7322.6|7331.5|7328.7|7331.5|7328.7|7325.4|7322.6|150
1624237200000|2021-06-21 01:00:00|7331.4|7328.6|7339.3|7336.5|7346.5|7343.7|7331.4|7328.6|680
1624237500000|2021-06-21 01:05:00|7339|7336.2|7340.3|7337.5|7345.7|7342.9|7338.5|7335.7|147
1624237800000|2021-06-21 01:10:00|7340.5|7337.7|7346.8|7344|7352.3|7349.5|7340.3|7337.5|302
1624238100000|2021-06-21 01:15:00|7345.5|7342.7|7342.2|7339.4|7350.3|7347.5|7340.8|7338|227
1624238400000|2021-06-21 01:20:00|7342.3|7339.5|7345.8|7343|7345.8|7343|7338.1|7335.2|230
1624238700000|2021-06-21 01:25:00|7345.4|7342.6|7349.3|7346.5|7351.8|7349|7338.8|7336|276
1624239000000|2021-06-21 01:30:00|7349.2|7346.4|7344.3|7341.5|7350.2|7347.4|7341.2|7338.4|199
1624239300000|2021-06-21 01:35:00|7344.2|7341.4|7349.2|7346.4|7351.2|7348.4|7344.2|7341.4|149
1624239600000|2021-06-21 01:40:00|7349.3|7346.5|7347|7344.2|7357.2|7354.4|7344.8|7342|248
1624239900000|2021-06-21 01:45:00|7346.7|7343.9|7358.9|7356.1|7361.2|7358.4|7345.7|7342.9|494
1624240200000|2021-06-21 01:50:00|7358.5|7355.7|7359.9|7357.1|7363.4|7360.6|7356|7353.2|236
1624240500000|2021-06-21 01:55:00|7360.1|7357.3|7349.8|7347|7361|7358.2|7349.3|7346.5|119
1624240800000|2021-06-21 02:00:00|7349.3|7346.5|7349.2|7346.4|7351.8|7349|7346.3|7343.5|83
1624241100000|2021-06-21 02:05:00|7349.1|7346.3|7352.7|7349.9|7356.2|7353.4|7347.4|7344.6|146
1624241400000|2021-06-21 02:10:00|7352.9|7350.1|7354.2|7351.4|7357.2|7354.4|7352.7|7349.9|233
1624241700000|2021-06-21 02:15:00|7354.6|7351.8|7349.1|7346.3|7356.2|7353.4|7349.1|7346.3|105
1624242000000|2021-06-21 02:20:00|7349.2|7346.4|7355.2|7352.4|7355.6|7352.8|7349.2|7346.4|54
1624242300000|2021-06-21 02:25:00|7356.1|7353.3|7356.2|7353.4|7358.1|7355.3|7354.7|7351.9|60
1624242600000|2021-06-21 02:30:00|7356.1|7353.3|7351.2|7348.4|7357.2|7354.4|7348.7|7345.9|161
1624242900000|2021-06-21 02:35:00|7351.3|7348.5|7351.3|7348.5|7355.3|7352.5|7348.7|7345.9|325
1624243200000|2021-06-21 02:40:00|7350.8|7348|7355.3|7352.5|7356.8|7354|7347.9|7345.1|207
1624243500000|2021-06-21 02:45:00|7355.8|7353|7359.9|7357.1|7359.9|7357.1|7351.3|7348.5|323
1624243800000|2021-06-21 02:50:00|7360.1|7357.3|7353.7|7350.9|7363.3|7360.5|7352.8|7350|163
1624244100000|2021-06-21 02:55:00|7353.8|7351|7360.3|7357.5|7360.3|7357.5|7351.3|7348.5|97
1624244400000|2021-06-21 03:00:00|7360.7|7357.9|7350.1|7347.3|7360.8|7358|7349.7|7346.9|73
1624244700000|2021-06-21 03:05:00|7349.8|7347|7346.8|7344|7350.1|7347.3|7344.3|7341.5|208
1624245000000|2021-06-21 03:10:00|7346.4|7343.6|7346.1|7343.3|7348.3|7345.5|7344.1|7341.3|40
1624245300000|2021-06-21 03:15:00|7346|7343.2|7342.1|7339.3|7346|7343.2|7339.2|7336.4|87
1624245600000|2021-06-21 03:20:00|7342|7339.2|7342.1|7339.3|7342.7|7339.9|7338.7|7335.9|89
1624245900000|2021-06-21 03:25:00|7342.2|7339.4|7338.1|7335.3|7342.2|7339.4|7336.6|7333.8|69
1624246200000|2021-06-21 03:30:00|7337.2|7334.4|7328.7|7325.9|7337.3|7334.5|7327.2|7324.4|91
1624246500000|2021-06-21 03:35:00|7329.2|7326.4|7326.1|7323.3|7329.7|7326.9|7325.4|7322.6|186
1624246800000|2021-06-21 03:40:00|7326.5|7323.7|7327|7324.2|7329.5|7326.7|7326|7323.2|95
1624247100000|2021-06-21 03:45:00|7327.1|7324.3|7323.3|7320.5|7328|7325.2|7323|7320.2|53
1624247400000|2021-06-21 03:50:00|7323|7320.2|7329.9|7327.1|7330.1|7327.3|7322.3|7319.5|34
1624247700000|2021-06-21 03:55:00|7330.1|7327.3|7329.9|7327.1|7332.1|7329.3|7328.8|7326|44
1624248000000|2021-06-21 04:00:00|7329.2|7326.4|7325.4|7322.6|7329.2|7326.4|7324.9|7322.1|50
1624248300000|2021-06-21 04:05:00|7325.3|7322.5|7332.5|7329.7|7333.5|7330.7|7324.9|7322.1|68
1624248600000|2021-06-21 04:10:00|7332.8|7330|7328.7|7325.9|7333.5|7330.7|7327.7|7324.9|19
1624248900000|2021-06-21 04:15:00|7329|7326.2|7324|7321.2|7329|7326.2|7322.1|7319.3|140
1624249200000|2021-06-21 04:20:00|7323.9|7321.1|7323.1|7320.3|7324.5|7321.7|7321.5|7318.7|148
1624249500000|2021-06-21 04:25:00|7322.9|7320.1|7319.1|7316.3|7323|7320.2|7319.1|7316.3|33
1624249800000|2021-06-21 04:30:00|7318.1|7315.3|7311.5|7308.7|7320|7317.2|7310.6|7307.8|134
1624250100000|2021-06-21 04:35:00|7311.1|7308.3|7310.2|7307.4|7311.2|7308.4|7309|7306.2|57
1624250400000|2021-06-21 04:40:00|7310.1|7307.3|7310.1|7307.3|7312.6|7309.8|7310.1|7307.3|26
1624250700000|2021-06-21 04:45:00|7310.5|7307.7|7310.6|7307.8|7313.1|7310.3|7309|7306.2|47
1624251000000|2021-06-21 04:50:00|7311.1|7308.3|7311.1|7308.3|7313.1|7310.3|7310.6|7307.8|28
1624251300000|2021-06-21 04:55:00|7311.2|7308.4|7311.5|7308.7|7317.1|7314.3|7311|7308.2|358
1624251600000|2021-06-21 05:00:00|7311|7308.2|7311.6|7308.8|7311.6|7308.8|7307|7304.2|172
1624251900000|2021-06-21 05:05:00|7311.9|7309.1|7315.1|7312.3|7317.2|7314.4|7311.4|7308.6|49
1624252200000|2021-06-21 05:10:00|7314.8|7312|7312.9|7310.1|7319.1|7316.3|7312.7|7309.9|96
1624252500000|2021-06-21 05:15:00|7312.8|7310|7309.2|7306.4|7313.1|7310.3|7307.8|7305|30
1624252800000|2021-06-21 05:20:00|7309.5|7306.7|7309.5|7306.7|7310|7307.2|7308.9|7306.1|64
1624253100000|2021-06-21 05:25:00|7309.8|7307|7310|7307.2|7311.4|7308.6|7308.9|7306.1|20
1624253400000|2021-06-21 05:30:00|7309.9|7307.1|7305|7302.2|7310|7307.2|7301|7298.2|245
1624253700000|2021-06-21 05:35:00|7304.9|7302.1|7310|7307.2|7315|7312.2|7301|7298.2|103
1624254000000|2021-06-21 05:40:00|7309.9|7307.1|7318.5|7315.7|7320|7315.8|7306.6|7303.8|366
1624254300000|2021-06-21 05:45:00|7318|7315.2|7303.1|7300.3|7318|7315.2|7303.1|7300.3|155
1624254600000|2021-06-21 05:50:00|7303.6|7300.8|7297.9|7295.1|7305.5|7302.7|7297|7294.2|232
1624254900000|2021-06-21 05:55:00|7297.5|7294.7|7306.6|7303.8|7306.9|7304.1|7296.5|7293.7|663
1624255200000|2021-06-21 06:00:00|7307.1|7304.3|7304.3|7301.5|7315.4|7312.6|7303.8|7301|318
1624255500000|2021-06-21 06:05:00|7304.2|7301.4|7301.2|7298.4|7306.7|7303.9|7301.2|7298.4|223
1624255800000|2021-06-21 06:10:00|7302.3|7299.5|7308.9|7306.1|7308.9|7306.1|7299.4|7296.6|154
1624256100000|2021-06-21 06:15:00|7309.4|7306.6|7313.3|7310.5|7315|7312.2|7305.8|7303|290
1624256400000|2021-06-21 06:20:00|7312.5|7309.7|7310.9|7308.1|7314.7|7311.9|7309.5|7306.7|156
1624256700000|2021-06-21 06:25:00|7310.4|7307.6|7312.5|7309.7|7316|7313.2|7310|7307.2|234
1624257000000|2021-06-21 06:30:00|7312.6|7309.8|7320.3|7317.5|7324.5|7321.7|7310.4|7307.6|355
1624257300000|2021-06-21 06:35:00|7319.6|7316.8|7308.9|7306.1|7319.6|7316.8|7307.4|7304.6|270
1624257600000|2021-06-21 06:40:00|7309.4|7306.6|7307.7|7304.9|7311.9|7309.1|7306.7|7303.9|240
1624257900000|2021-06-21 06:45:00|7308.2|7305.4|7319.1|7316.3|7321.7|7318.9|7308.1|7305.3|266
1624258200000|2021-06-21 06:50:00|7319|7316.2|7307|7304.2|7319|7316.2|7306|7303.2|92
1624258500000|2021-06-21 06:55:00|7306.5|7303.7|7303.2|7300.4|7310.7|7307.9|7301.7|7298.9|451
1624258800000|2021-06-21 07:00:00|7303.3|7300.5|7299.8|7297|7314.5|7311.7|7299.2|7296.4|376
1624259100000|2021-06-21 07:05:00|7300.2|7297.4|7293.3|7290.5|7304.7|7301.9|7292.7|7289.9|621
1624259400000|2021-06-21 07:10:00|7293.1|7290.3|7292.1|7289.3|7295.7|7292.9|7290.1|7287.3|637
1624259700000|2021-06-21 07:15:00|7292.7|7289.9|7289.7|7286.9|7293.5|7290.7|7286.7|7283.9|479
1624260000000|2021-06-21 07:20:00|7289.3|7286.5|7285.7|7282.9|7289.6|7286.8|7280.6|7277.8|695
1624260300000|2021-06-21 07:25:00|7285.6|7282.8|7284.7|7281.9|7287.3|7284.5|7281.6|7278.8|634
1624260600000|2021-06-21 07:30:00|7284.3|7281.5|7285.3|7282.5|7289.1|7286.3|7281.9|7279.1|765
1624260900000|2021-06-21 07:35:00|7285.7|7282.9|7296.5|7293.7|7297|7294.2|7280.8|7278|694
1624261200000|2021-06-21 07:40:00|7296.9|7294.1|7312.9|7310.1|7313.5|7310.7|7296.9|7294.1|633
1624261500000|2021-06-21 07:45:00|7312.5|7309.7|7314.5|7311.7|7319.5|7316.7|7309.9|7307.1|594
1624261800000|2021-06-21 07:50:00|7314.6|7311.8|7320|7317.2|7321.5|7318.7|7314.6|7311.8|1205
1624262100000|2021-06-21 07:55:00|7319.9|7317.1|7318.1|7315.3|7322.6|7319.8|7315.9|7313.1|1162
1624262400000|2021-06-21 08:00:00|7318.2|7315.4|7298.2|7295.4|7319.1|7316.3|7296.6|7293.8|1532
1624262700000|2021-06-21 08:05:00|7297.2|7294.4|7304.8|7302|7308.3|7305.5|7297.2|7294.4|777
1624263000000|2021-06-21 08:10:00|7304.3|7301.5|7317.4|7314.6|7317.4|7314.6|7304.3|7301.5|1352
1624263300000|2021-06-21 08:15:00|7316.9|7314.1|7309.4|7306.6|7318.4|7315.6|7307.8|7305|797
1624263600000|2021-06-21 08:20:00|7308.9|7306.1|7316.4|7313.6|7325|7322.2|7308.4|7305.6|852
1624263900000|2021-06-21 08:25:00|7316.2|7313.4|7312.9|7310.1|7316.8|7314|7307.9|7305.1|3174
1624264200000|2021-06-21 08:30:00|7313|7310.2|7313.9|7311.1|7317.4|7314.6|7310.8|7308|1509
1624264500000|2021-06-21 08:35:00|7314|7311.2|7306.9|7304.1|7315.4|7312.6|7306.4|7303.6|733
1624264800000|2021-06-21 08:40:00|7307|7304.2|7302.7|7299.9|7309.4|7306.6|7301.2|7298.4|888
1624265100000|2021-06-21 08:45:00|7302.5|7299.7|7302.2|7299.4|7305.8|7303|7298.8|7296|510
1624265400000|2021-06-21 08:50:00|7302.3|7299.5|7302.8|7300|7303.8|7301|7297.6|7294.8|378
1624265700000|2021-06-21 08:55:00|7303.1|7300.3|7313.1|7310.3|7313.7|7310.9|7300.3|7297.5|2266
1624266000000|2021-06-21 09:00:00|7313.5|7310.7|7312.2|7309.4|7314.1|7311.3|7307.1|7304.3|423
1624266300000|2021-06-21 09:05:00|7312.1|7309.3|7309|7306.2|7321.7|7318.9|7307.5|7304.7|2173
1624266600000|2021-06-21 09:10:00|7309.3|7306.5|7319.3|7316.5|7320.8|7318|7308.3|7305.5|740
1624266900000|2021-06-21 09:15:00|7319|7316.2|7324.2|7321.4|7325.3|7322.5|7319|7316.2|839
1624267200000|2021-06-21 09:20:00|7324.6|7321.8|7322|7319.2|7328.2|7325.4|7321.5|7318.7|607
1624267500000|2021-06-21 09:25:00|7323.2|7320.4|7331.2|7328.4|7331.5|7328.7|7323.2|7320.4|1194
1624267800000|2021-06-21 09:30:00|7331|7328.2|7322.9|7320.1|7331.9|7329.1|7322.9|7320.1|999
1624268100000|2021-06-21 09:35:00|7323.3|7320.5|7312.2|7309.4|7325.4|7322.6|7311.7|7308.9|1588
1624268400000|2021-06-21 09:40:00|7312.7|7309.9|7312.2|7309.4|7317.3|7314.5|7311.1|7308.3|421
1624268700000|2021-06-21 09:45:00|7312.3|7309.5|7309|7306.2|7314.3|7311.5|7308.9|7306.1|404
1624269000000|2021-06-21 09:50:00|7308.7|7305.9|7314.3|7311.5|7314.3|7311.5|7307.7|7304.9|361
1624269300000|2021-06-21 09:55:00|7314.9|7312.1|7306.8|7304|7315.2|7312.4|7306.3|7303.5|608
1624269600000|2021-06-21 10:00:00|7306.9|7304.1|7305.5|7302.7|7309.9|7307.1|7299.5|7296.7|884
1624269900000|2021-06-21 10:05:00|7305.1|7302.3|7297.8|7295|7305.9|7303.1|7296.8|7294|647
1624270200000|2021-06-21 10:10:00|7297.7|7294.9|7297.3|7294.5|7300.8|7298|7294.7|7291.9|304
1624270500000|2021-06-21 10:15:00|7296.8|7294|7295.8|7293|7301.9|7299.1|7295.8|7293|262
1624270800000|2021-06-21 10:20:00|7295.2|7292.4|7295.1|7292.3|7297.4|7294.6|7291.8|7289|381
1624271100000|2021-06-21 10:25:00|7294.8|7292|7292.9|7290.1|7303|7300.2|7292.4|7289.6|872
1624271400000|2021-06-21 10:30:00|7292.5|7289.7|7298.6|7295.8|7299.5|7296.7|7292.5|7289.7|133
1624271700000|2021-06-21 10:35:00|7298.5|7295.7|7299|7296.2|7301.5|7298.7|7295.6|7292.8|163
1624272000000|2021-06-21 10:40:00|7299.3|7296.5|7298|7295.2|7302|7299.2|7296.3|7293.5|194
1624272300000|2021-06-21 10:45:00|7299|7296.2|7298.4|7295.6|7299.5|7296.7|7294.3|7291.5|231
1624272600000|2021-06-21 10:50:00|7298.8|7296|7295.9|7293.1|7303.6|7300.8|7293.3|7290.5|692
1624272900000|2021-06-21 10:55:00|7295.8|7293|7289.3|7286.5|7299.4|7296.6|7288.9|7286.1|164
1624273200000|2021-06-21 11:00:00|7288.9|7286.1|7300.8|7298|7300.8|7298|7284.5|7281.7|1294
1624273500000|2021-06-21 11:05:00|7300.1|7297.3|7304|7301.2|7309.8|7307|7298.1|7295.3|937
1624273800000|2021-06-21 11:10:00|7303.9|7301.1|7302.5|7299.7|7304.1|7301.3|7295.5|7292.7|271
1624274100000|2021-06-21 11:15:00|7302.1|7299.3|7294.8|7292|7302.1|7299.3|7294.3|7291.5|301
1624274400000|2021-06-21 11:20:00|7294.3|7291.5|7295.5|7292.7|7297.8|7295|7290.3|7287.5|274
1624274700000|2021-06-21 11:25:00|7295.9|7293.1|7295.4|7292.6|7297.5|7294.7|7292.9|7290.1|207
1624275000000|2021-06-21 11:30:00|7295.8|7293|7288|7285.2|7295.8|7293|7287|7284.2|392
1624275300000|2021-06-21 11:35:00|7287.5|7284.7|7290.5|7287.7|7291.4|7288.6|7286.1|7283.3|234
1624275600000|2021-06-21 11:40:00|7290.4|7287.6|7287.4|7284.6|7290.5|7287.7|7285.9|7283.1|237
1624275900000|2021-06-21 11:45:00|7287.5|7284.7|7286.5|7283.7|7291.5|7288.7|7286.2|7283.4|441
1624276200000|2021-06-21 11:50:00|7286.8|7284|7296.2|7293.4|7296.3|7293.5|7286.2|7283.4|334
1624276500000|2021-06-21 11:55:00|7295.8|7293|7292.3|7289.5|7297.3|7294.5|7291.2|7288.4|135
1624276800000|2021-06-21 12:00:00|7292.8|7290|7291.8|7289|7294.4|7291.6|7285.2|7282.4|431
1624277100000|2021-06-21 12:05:00|7291.9|7289.1|7291.3|7288.5|7294.2|7291.4|7284.8|7282|385
1624277400000|2021-06-21 12:10:00|7291.4|7288.6|7294.4|7291.6|7295.4|7292.6|7291.2|7288.4|265
1624277700000|2021-06-21 12:15:00|7294.2|7291.4|7299.8|7297|7302.2|7299.4|7290.8|7288|545
1624278000000|2021-06-21 12:20:00|7299.4|7296.6|7289.2|7286.4|7302.3|7299.5|7287.8|7285|980
1624278300000|2021-06-21 12:25:00|7288.8|7286|7280.9|7278.1|7288.8|7286|7278.2|7275.4|854
1624278600000|2021-06-21 12:30:00|7281.3|7278.5|7279.9|7277.1|7281.4|7278.6|7275.4|7272.6|569
1624278900000|2021-06-21 12:35:00|7280.3|7277.5|7273.1|7270.3|7281.8|7279|7273.1|7270.3|1877
1624279200000|2021-06-21 12:40:00|7273.8|7271|7265.5|7262.7|7274.6|7271.8|7261.5|7258.7|1141
1624279500000|2021-06-21 12:45:00|7265.1|7262.3|7267.1|7264.3|7268.5|7265.7|7263.5|7260.7|955
1624279800000|2021-06-21 12:50:00|7267|7264.2|7266.5|7263.7|7268.5|7265.7|7263.1|7260.3|627
1624280100000|2021-06-21 12:55:00|7266|7263.2|7266.1|7263.3|7271.5|7268.7|7262.5|7259.7|938
1624280400000|2021-06-21 13:00:00|7266.5|7263.7|7251.1|7248.3|7266.5|7263.7|7244.9|7242.1|2571
1624280700000|2021-06-21 13:05:00|7251.5|7248.7|7248|7245.2|7254.9|7252.1|7236.9|7234.1|2296
1624281000000|2021-06-21 13:10:00|7247.7|7244.9|7261.5|7258.7|7264|7261.2|7245.1|7242.3|2373
1624281300000|2021-06-21 13:15:00|7261.2|7258.4|7279.9|7277.1|7280.9|7278.1|7259.1|7256.3|2079
1624281600000|2021-06-21 13:20:00|7279.5|7276.7|7283|7280.2|7288.8|7286|7276.5|7273.7|1738
1624281900000|2021-06-21 13:25:00|7282.8|7280|7288.4|7285.6|7295|7292.2|7282.8|7280|1385
1624282200000|2021-06-21 13:30:00|7288.3|7285.5|7286.9|7284.1|7293.4|7290.6|7276.8|7274|1432
1624282500000|2021-06-21 13:35:00|7286|7283.2|7304|7301.2|7309.7|7306.9|7276.4|7273.6|3028
1624282800000|2021-06-21 13:40:00|7304.2|7301.4|7303.1|7300.3|7309.5|7306.7|7296.9|7294.1|2366
1624283100000|2021-06-21 13:45:00|7303.9|7301.1|7301|7298.2|7303.9|7301.1|7292|7289.2|1139
1624283400000|2021-06-21 13:50:00|7300.8|7298|7296.1|7293.3|7303|7300.2|7294.4|7291.6|972
1624283700000|2021-06-21 13:55:00|7296.5|7293.7|7297.9|7295.1|7300.8|7298|7291.8|7289|855
1624284000000|2021-06-21 14:00:00|7297.5|7294.7|7321.8|7319|7325|7322.2|7295|7292.2|2609
1624284300000|2021-06-21 14:05:00|7321.4|7318.6|7348.2|7345.4|7351.5|7348.7|7319.8|7317|6223
1624284600000|2021-06-21 14:10:00|7348.6|7345.8|7359.6|7356.8|7360.6|7357.8|7348.1|7345.3|4168
1624284900000|2021-06-21 14:15:00|7359.2|7356.4|7375.4|7372.6|7383|7380.2|7358.8|7356|5213
1624285200000|2021-06-21 14:20:00|7375.3|7372.5|7376|7373.2|7379.8|7377|7369.6|7366.8|2449
1624285500000|2021-06-21 14:25:00|7376.4|7373.6|7376.8|7374|7388|7385.2|7374.4|7371.6|4135
1624285800000|2021-06-21 14:30:00|7376.9|7374.1|7384.3|7381.5|7391.3|7388.5|7374.2|7371.4|4329
1624286100000|2021-06-21 14:35:00|7384.2|7381.4|7376.8|7374|7390.2|7387.4|7375.2|7372.4|2021
1624286400000|2021-06-21 14:40:00|7376.9|7374.1|7361.3|7358.5|7382.8|7380|7360.9|7358.1|3338
1624286700000|2021-06-21 14:45:00|7361.7|7358.9|7366.8|7364|7370.9|7368.1|7361.3|7358.5|1749
1624287000000|2021-06-21 14:50:00|7366.9|7364.1|7363.3|7360.5|7369.9|7367.1|7360.5|7357.7|1461
1624287300000|2021-06-21 14:55:00|7363.5|7360.7|7362.7|7359.9|7366.9|7364.1|7359.9|7357.1|1119
1624287600000|2021-06-21 15:00:00|7362.3|7359.5|7359.9|7357.1|7365.3|7362.5|7353.3|7350.5|1412
1624287900000|2021-06-21 15:05:00|7360.3|7357.5|7352.4|7349.6|7360.4|7357.6|7349.8|7347|935
1624288200000|2021-06-21 15:10:00|7352.7|7349.9|7353.8|7351|7357.3|7354.5|7348.3|7342.4|1137
1624288500000|2021-06-21 15:15:00|7353.9|7351.1|7368.7|7365.9|7370.7|7367.9|7352.5|7349.7|2925
1624288800000|2021-06-21 15:20:00|7368.8|7366|7368.3|7365.5|7375.8|7373|7360.3|7357.5|2267
1624289100000|2021-06-21 15:25:00|7367.9|7365.1|7369.4|7366.6|7376.5|7373.7|7359.7|7356.9|4455
1624289400000|2021-06-21 15:30:00|7369.5|7366.7|7377.1|7374.3|7378.3|7375.5|7366.4|7363.6|2609
1624289700000|2021-06-21 15:35:00|7377.3|7374.5|7382.9|7380.1|7384.4|7381.6|7376.7|7373.9|1566
1624290000000|2021-06-21 15:40:00|7383|7380.2|7387.6|7384.8|7389.1|7386.3|7379.5|7376.7|2381
1624290300000|2021-06-21 15:45:00|7387.7|7384.9|7393.9|7391.1|7395.9|7393.1|7385.5|7382.7|2233
1624290600000|2021-06-21 15:50:00|7393.5|7390.7|7395.1|7392.3|7402|7399.2|7388.2|7385.4|2465
1624290900000|2021-06-21 15:55:00|7395|7392.2|7396|7393.2|7400.9|7398.1|7391|7388.2|3403
1624291200000|2021-06-21 16:00:00|7395.6|7392.8|7405.6|7402.8|7409|7406.2|7395.6|7392.8|4128
1624291500000|2021-06-21 16:05:00|7406|7403.2|7407.2|7404.4|7411|7408.2|7404|7401.2|1078
1624291800000|2021-06-21 16:10:00|7407.3|7404.5|7411.6|7408.8|7413.2|7410.4|7407.3|7404.5|1738
1624292100000|2021-06-21 16:15:00|7412.1|7409.3|7399.5|7396.7|7414.1|7411.3|7398.4|7395.6|2928
1624292400000|2021-06-21 16:20:00|7399.2|7396.4|7400|7397.2|7403.8|7401|7398|7395.2|667
1624292700000|2021-06-21 16:25:00|7399.6|7396.8|7400|7397.2|7408|7405.2|7397|7394.2|4467
1624293000000|2021-06-21 16:30:00|7400.4|7397.6|7406.2|7403.4|7407.2|7404.4|7399.4|7396.6|1239
1624293300000|2021-06-21 16:35:00|7407|7404.2|7414|7411.2|7414.2|7411.4|7406.2|7403.4|950
1624293600000|2021-06-21 16:40:00|7414.1|7411.3|7413.6|7410.8|7417.6|7414.8|7410.9|7408.1|2113
1624293900000|2021-06-21 16:45:00|7413.9|7411.1|7408.9|7406.1|7416.6|7413.8|7405.9|7403.1|860
1624294200000|2021-06-21 16:50:00|7409.9|7407.1|7412.3|7409.5|7415.3|7412.5|7406.9|7404.1|1339
1624294500000|2021-06-21 16:55:00|7411.9|7409.1|7411.1|7408.3|7418.1|7415.3|7408.1|7405.3|1858
1624294800000|2021-06-21 17:00:00|7410.7|7407.9|7423.8|7421|7427.2|7424.4|7410.7|7407.9|6170
1624295100000|2021-06-21 17:05:00|7424.2|7421.4|7421.6|7418.8|7425.6|7422.8|7420.7|7417.9|1126
1624295400000|2021-06-21 17:10:00|7422.6|7419.8|7420.6|7417.8|7424.6|7421.8|7416.6|7413.8|1449
1624295700000|2021-06-21 17:15:00|7420.1|7417.3|7421.7|7418.9|7422.8|7420|7416.4|7413.6|1733
1624296000000|2021-06-21 17:20:00|7421.5|7418.7|7419.9|7417.1|7423.8|7421|7418.5|7415.7|1737
1624296300000|2021-06-21 17:25:00|7420|7417.2|7418.5|7415.7|7424.1|7421.3|7417.4|7414.6|1580
1624296600000|2021-06-21 17:30:00|7418.1|7415.3|7423.7|7420.9|7424.5|7421.7|7418.1|7415.3|848
1624296900000|2021-06-21 17:35:00|7424.1|7421.3|7420.6|7417.8|7425.5|7422.7|7417.5|7414.7|1886
1624297200000|2021-06-21 17:40:00|7420.5|7417.7|7412.5|7409.7|7422.7|7419.9|7412|7409.2|843
1624297500000|2021-06-21 17:45:00|7413.5|7410.7|7407.4|7404.6|7415|7412.2|7402.3|7399.5|1677
1624297800000|2021-06-21 17:50:00|7407.5|7404.7|7407.9|7405.1|7410.9|7408.1|7399.9|7397.1|1145
1624298100000|2021-06-21 17:55:00|7407.4|7404.6|7421|7418.2|7421.5|7418.7|7405.9|7403.1|1039
1624298400000|2021-06-21 18:00:00|7421.3|7418.5|7417.5|7414.7|7424.1|7421.3|7415|7412.2|2159
1624298700000|2021-06-21 18:05:00|7417.2|7414.4|7414.5|7411.7|7421.7|7418.9|7414.5|7411.7|1592
1624299000000|2021-06-21 18:10:00|7414.7|7411.9|7413.1|7410.3|7417.7|7414.9|7413|7410.2|533
1624299300000|2021-06-21 18:15:00|7413.4|7410.6|7408.3|7405.5|7415.4|7412.6|7408.2|7405.4|1261
1624299600000|2021-06-21 18:20:00|7408.7|7405.9|7419.1|7416.3|7420.1|7417.3|7400.5|7397.7|2907
1624299900000|2021-06-21 18:25:00|7419.2|7416.4|7424.6|7421.8|7428|7425.2|7412|7409.2|4839
1624300200000|2021-06-21 18:30:00|7423.6|7420.8|7426.1|7423.3|7427|7424.2|7421.4|7418.6|1659
1624300500000|2021-06-21 18:35:00|7426|7423.2|7424.2|7421.4|7427.6|7424.8|7421.4|7418.6|1631
1624300800000|2021-06-21 18:40:00|7422.8|7420|7423.3|7420.5|7425.2|7422.4|7419.2|7416.4|771
1624301100000|2021-06-21 18:45:00|7423.2|7420.4|7420.4|7417.6|7423.2|7420.4|7418.4|7415.6|856
1624301400000|2021-06-21 18:50:00|7420.8|7418|7421.4|7418.6|7422.4|7419.6|7418.2|7415.4|452
1624301700000|2021-06-21 18:55:00|7420.3|7417.5|7425|7422.2|7425.4|7422.6|7419.4|7416.6|770
1624302000000|2021-06-21 19:00:00|7425.4|7422.6|7428.9|7426.1|7429.4|7426.6|7422.5|7419.7|718
1624302300000|2021-06-21 19:05:00|7429|7426.2|7425.1|7422.3|7430.1|7427.3|7425.1|7422.3|633
1624302600000|2021-06-21 19:10:00|7424.7|7421.9|7424.3|7421.5|7425.7|7422.9|7423.3|7420.5|99
1624302900000|2021-06-21 19:15:00|7425.1|7422.3|7428.9|7426.1|7428.9|7426.1|7421.3|7418.5|334
1624303200000|2021-06-21 19:20:00|7428.7|7425.9|7424.9|7422.1|7429.7|7426.9|7424.9|7422.1|235
1624303500000|2021-06-21 19:25:00|7425.4|7422.6|7423.9|7421.1|7425.9|7423.1|7422.9|7420.1|81
1624303800000|2021-06-21 19:30:00|7423.5|7420.7|7425.3|7422.5|7426|7423.2|7422.5|7419.7|186
1624304100000|2021-06-21 19:35:00|7425.4|7422.6|7427|7424.2|7428.4|7425.6|7424|7421.2|174
1624304400000|2021-06-21 19:40:00|7426.9|7424.1|7425.4|7422.6|7426.9|7424.1|7424.5|7421.7|217
1624304700000|2021-06-21 19:45:00|7424.9|7422.1|7427.5|7424.7|7427.9|7425.1|7424.5|7421.7|63
1624305000000|2021-06-21 19:50:00|7427|7424.2|7427.5|7424.7|7429.3|7426.5|7426.5|7423.7|177
1624305300000|2021-06-21 19:55:00|7426.5|7423.7|7426.9|7424.1|7427.5|7424.7|7425.5|7422.7|202
1624305600000|2021-06-21 20:00:00|7427|7424.2|7426.5|7423.7|7427.9|7425.1|7425.5|7422.7|130
1624305900000|2021-06-21 20:05:00|7427|7424.2|7423.1|7420.3|7427.5|7424.7|7422.7|7419.9|155
1624306200000|2021-06-21 20:10:00|7423.6|7420.8|7421.4|7418.6|7425|7422.2|7421.4|7418.6|203
1624306500000|2021-06-21 20:15:00|7422.1|7419.3|7421.9|7419.1|7423.8|7421|7421.2|7418.4|63
1624306800000|2021-06-21 20:20:00|7422.2|7419.4|7423|7420.2|7424|7421.2|7422|7419.2|35
1624307100000|2021-06-21 20:25:00|7422.9|7420.1|7422|7419.2|7423.5|7420.7|7419.6|7416.8|102
1624307400000|2021-06-21 20:30:00|7421.6|7418.8|7420|7417.2|7422.1|7419.3|7419|7416.2|57
1624307700000|2021-06-21 20:35:00|7420.4|7417.6|7418.1|7415.3|7421.1|7418.3|7418.1|7415.3|250
1624308000000|2021-06-21 20:40:00|7418.9|7416.1|7424.2|7421.4|7425.6|7422.8|7417.6|7414.8|186
1624308300000|2021-06-21 20:45:00|7425|7422.2|7421|7418.2|7425.6|7422.8|7419|7416.2|208
1624308600000|2021-06-21 20:50:00|7420.9|7418.1|7421.9|7419.1|7424.9|7422.1|7420.5|7417.7|71
1624308900000|2021-06-21 20:55:00|7421|7418.2|7425.1|7415.1|7426.7|7421.2|7420|7414.1|152
1624309200000|2021-06-21 21:00:00|7425.2|7415.2|7421|7418.2|7425.5|7418.6|7420.5|7415.1|36
1624309500000|2021-06-21 21:05:00|7420.6|7417.8|7422.5|7419.7|7424|7420|7420.6|7417.8|28
1624309800000|2021-06-21 21:10:00|7423.6|7419.6|7429.2|7419.2|7429.7|7421.9|7422.5|7419.2|7
1624310400000|2021-06-21 21:20:00|7425.8|7423|7426.9|7422.9|7426.9|7423|7425.8|7422.9|0
1624311000000|2021-06-21 21:30:00|7426.5|7422.5|7426.5|7422.5|7426.5|7422.5|7426.5|7422.5|2
1624311300000|2021-06-21 21:35:00|7429.4|7419.4|7429.4|7419.4|7429.4|7419.4|7429.4|7419.4|5
1624311600000|2021-06-21 21:40:00|7425.9|7421.9|7420.5|7417.7|7427.5|7421.9|7420.5|7416.7|8
1624311900000|2021-06-21 21:45:00|7420.6|7417.8|7417.9|7415.1|7427.5|7418.6|7417.3|7412|33
1624312200000|2021-06-21 21:50:00|7418.9|7416.1|7418.9|7414.9|7423.3|7416.5|7418.9|7412|392
1624312500000|2021-06-21 21:55:00|7418.5|7415.7|7418.6|7414.6|7422.9|7416.5|7417.5|7411.7|125
1624320000000|2021-06-22 00:00:00|7419.5|7409.5|7426.9|7424.1|7427.5|7424.7|7413.9|7407.5|503
1624320300000|2021-06-22 00:05:00|7427|7424.2|7415.5|7412.7|7427.6|7424.8|7414.1|7411.3|189
1624320600000|2021-06-22 00:10:00|7415|7412.2|7410.5|7407.7|7417.5|7414.7|7410.5|7407.7|42
1624320900000|2021-06-22 00:15:00|7411.1|7408.3|7412.5|7409.7|7413|7409.8|7410.7|7407.9|16
1624321200000|2021-06-22 00:20:00|7411.6|7408.8|7413.6|7410.8|7414.1|7411.3|7410.6|7407.8|50
1624321500000|2021-06-22 00:25:00|7413.2|7410.4|7411.7|7408.9|7414.6|7411.8|7411.2|7408.4|42
1624321800000|2021-06-22 00:30:00|7411.8|7409|7414.6|7411.8|7415.2|7412.4|7411.8|7409|28
1624322100000|2021-06-22 00:35:00|7414.1|7411.3|7411.2|7408.4|7414.1|7411.3|7411.2|7408.4|73
1624322400000|2021-06-22 00:40:00|7410.5|7407.7|7407.1|7404.3|7411.7|7408.9|7406.6|7403.8|65
1624322700000|2021-06-22 00:45:00|7406.7|7403.9|7407.6|7404.8|7409.6|7406.8|7406.7|7403.9|16
1624323000000|2021-06-22 00:50:00|7407.7|7404.9|7406.5|7403.7|7408.5|7405.7|7406.4|7403.6|6
1624323300000|2021-06-22 00:55:00|7406.8|7404|7409.6|7406.8|7409.6|7406.8|7406.8|7404|14
1624323600000|2021-06-22 01:00:00|7409.5|7406.7|7413.4|7410.6|7425.9|7423.1|7409.5|7406.7|175
1624323900000|2021-06-22 01:05:00|7413.6|7410.8|7411|7408.2|7416.4|7413.6|7409.1|7406.3|89
1624324200000|2021-06-22 01:10:00|7411.2|7408.4|7420.6|7417.8|7420.6|7417.8|7411.2|7408.4|66
1624324500000|2021-06-22 01:15:00|7419.6|7416.8|7427.5|7424.7|7428.6|7425.8|7418.4|7415.6|250
1624324800000|2021-06-22 01:20:00|7427.4|7424.6|7430.6|7427.8|7435.6|7432.8|7427.1|7424.3|272
1624325100000|2021-06-22 01:25:00|7430.5|7427.7|7433.5|7430.7|7435|7432.2|7428.5|7425.7|307
1624325400000|2021-06-22 01:30:00|7433.1|7430.3|7431.6|7428.8|7435.5|7432.7|7431.4|7428.6|67
1624325700000|2021-06-22 01:35:00|7432|7429.2|7445.5|7442.7|7447.1|7444.3|7430|7427.2|400
1624326000000|2021-06-22 01:40:00|7445.1|7442.3|7443.5|7440.7|7447.9|7445.1|7442.6|7439.8|488
1624326300000|2021-06-22 01:45:00|7444.2|7441.4|7443.4|7440.6|7447.5|7444.7|7442.4|7439.6|188
1624326600000|2021-06-22 01:50:00|7442.8|7440|7438.3|7435.5|7443.2|7440.4|7436.4|7433.6|112
1624326900000|2021-06-22 01:55:00|7438.4|7435.6|7443|7440.2|7444.4|7441.6|7436.3|7433.5|87
1624327200000|2021-06-22 02:00:00|7443.4|7440.6|7442.9|7440.1|7447.8|7445|7442.4|7439.6|1157
1624327500000|2021-06-22 02:05:00|7442.8|7440|7437.4|7434.6|7442.9|7440.1|7435.8|7433|104
1624327800000|2021-06-22 02:10:00|7437.3|7434.5|7430.5|7427.7|7438.3|7435.5|7429.9|7427.1|100
1624328100000|2021-06-22 02:15:00|7430.4|7427.6|7432.9|7430.1|7434.4|7431.6|7430.4|7427.6|70
1624328400000|2021-06-22 02:20:00|7432.8|7430|7431.8|7429|7433.3|7430.5|7429.4|7426.6|184
1624328700000|2021-06-22 02:25:00|7431.4|7428.6|7432.9|7430.1|7434|7431.2|7431.4|7428.6|51
1624329000000|2021-06-22 02:30:00|7433.3|7430.5|7438.4|7435.6|7443.4|7440.6|7433.3|7430.5|215
1624329300000|2021-06-22 02:35:00|7438.5|7435.7|7441.5|7438.7|7443.6|7440.7|7438.5|7435.7|30
1624329600000|2021-06-22 02:40:00|7441.9|7439.1|7444.7|7441.9|7446.3|7443.5|7441.9|7439.1|199
1624329900000|2021-06-22 02:45:00|7444.3|7441.5|7443.2|7440.4|7447.7|7444.9|7442.3|7439.5|321
1624330200000|2021-06-22 02:50:00|7442.8|7440|7442.8|7440|7445.4|7442.6|7439.7|7436.9|181
1624330500000|2021-06-22 02:55:00|7443.6|7440.8|7443.7|7440.9|7446.1|7443.3|7442.1|7439.3|93
1624330800000|2021-06-22 03:00:00|7443.3|7440.5|7447.1|7444.3|7448.4|7445.6|7443.3|7440.5|90
1624331100000|2021-06-22 03:05:00|7447.2|7444.4|7447.5|7444.7|7448.1|7445.3|7445.6|7442.8|105
1624331400000|2021-06-22 03:10:00|7447.4|7444.6|7451.1|7448.3|7456.1|7453.3|7446.5|7443.7|369
1624331700000|2021-06-22 03:15:00|7451.2|7448.4|7450.2|7447.4|7452.1|7449.3|7448.1|7445.3|107
1624332000000|2021-06-22 03:20:00|7450.7|7447.9|7453.7|7450.9|7456.1|7453.3|7447.7|7444.9|200
1624332300000|2021-06-22 03:25:00|7454.6|7451.8|7448|7445.2|7455.2|7452.4|7447.5|7444.7|65
1624332600000|2021-06-22 03:30:00|7447.6|7444.8|7447.2|7444.4|7448.5|7445.7|7444|7441.2|341
1624332900000|2021-06-22 03:35:00|7447.1|7444.3|7450.2|7447.4|7452.2|7449.4|7445.3|7442.5|91
1624333200000|2021-06-22 03:40:00|7450.3|7447.5|7450.7|7447.9|7450.8|7448|7450.2|7447.4|64
1624333500000|2021-06-22 03:45:00|7450.3|7447.5|7450.3|7447.5|7450.7|7447.9|7450.2|7447.4|5
1624333800000|2021-06-22 03:50:00|7450.2|7447.4|7448.3|7445.5|7450.8|7448|7448.3|7445.5|15
1624334100000|2021-06-22 03:55:00|7448.7|7445.9|7447.8|7445|7448.7|7445.9|7447.2|7444.4|23
1624334400000|2021-06-22 04:00:00|7448.8|7446|7448.8|7446|7449.3|7446.5|7448.4|7445.6|9
1624334700000|2021-06-22 04:05:00|7449.2|7446.4|7447.2|7444.4|7449.8|7447|7446.5|7443.7|62
1624335000000|2021-06-22 04:10:00|7446.8|7444|7444.7|7441.9|7447.2|7444.4|7444.3|7441.5|63
1624335300000|2021-06-22 04:15:00|7444.3|7441.5|7448.8|7446|7448.8|7446|7444.3|7441.5|201
1624335600000|2021-06-22 04:20:00|7449.2|7446.4|7448.3|7445.5|7451.3|7448.5|7448.3|7445.5|50
1624335900000|2021-06-22 04:25:00|7448.7|7445.9|7448.8|7446|7450.3|7447.5|7448.7|7445.9|9
1624336200000|2021-06-22 04:30:00|7448.7|7445.9|7447.2|7444.4|7448.7|7445.9|7445.7|7442.9|27
1624336500000|2021-06-22 04:35:00|7447.1|7444.3|7446.1|7443.3|7449.3|7446.5|7446.1|7443.3|23
1624336800000|2021-06-22 04:40:00|7446.6|7443.8|7444.6|7441.8|7447.2|7444.4|7443.7|7440.9|33
1624337100000|2021-06-22 04:45:00|7445.1|7442.3|7446.1|7443.3|7446.7|7443.9|7444.7|7441.9|20
1624337400000|2021-06-22 04:50:00|7446.2|7443.4|7443.2|7440.4|7446.2|7443.4|7442.7|7439.9|16
1624337700000|2021-06-22 04:55:00|7443.7|7440.9|7442.1|7439.3|7444.7|7441.9|7441.1|7438.3|35
1624338000000|2021-06-22 05:00:00|7442|7439.2|7443.6|7440.8|7444.1|7441.3|7441.6|7438.8|39
1624338300000|2021-06-22 05:05:00|7443.5|7440.7|7436.7|7433.9|7443.5|7440.7|7436.5|7433.7|36
1624338600000|2021-06-22 05:10:00|7437.1|7434.3|7439.7|7436.9|7444|7441.2|7436.5|7433.7|148
1624338900000|2021-06-22 05:15:00|7440.1|7437.3|7438|7435.2|7441|7438.2|7436.1|7433.3|65
1624339200000|2021-06-22 05:20:00|7437.6|7434.8|7436.2|7433.4|7438.1|7435.3|7435.1|7432.3|69
1624339500000|2021-06-22 05:25:00|7436.6|7433.8|7438|7435.2|7438.4|7435.6|7434.9|7432.1|16
1624339800000|2021-06-22 05:30:00|7437.9|7435.1|7440.5|7437.7|7443.4|7440.6|7431.9|7429.1|97
1624340100000|2021-06-22 05:35:00|7440|7437.2|7438.1|7435.3|7441.5|7438.7|7433|7430.2|118
1624340400000|2021-06-22 05:40:00|7439|7435|7439.6|7436.8|7442.1|7439.3|7435.6|7432.8|56
1624340700000|2021-06-22 05:45:00|7440|7437.2|7440.1|7437.3|7443.6|7440.8|7437.9|7435.1|46
1624341000000|2021-06-22 05:50:00|7440.5|7437.7|7433.4|7430.6|7442.1|7439.3|7433|7430.2|224
1624341300000|2021-06-22 05:55:00|7433|7430.2|7434.5|7431.7|7435|7432.2|7431.6|7428.8|50
1624341600000|2021-06-22 06:00:00|7435.9|7433.1|7442.6|7439.8|7443.9|7441.1|7435.9|7433.1|195
1624341900000|2021-06-22 06:05:00|7443|7440.2|7444.6|7441.8|7444.6|7441.8|7437.6|7434.8|1181
1624342200000|2021-06-22 06:10:00|7444.4|7441.6|7445.6|7442.8|7446.1|7443.3|7441.6|7438.8|203
1624342500000|2021-06-22 06:15:00|7445.2|7442.4|7450.6|7447.8|7451.6|7448.8|7444|7441.2|315
1624342800000|2021-06-22 06:20:00|7450.2|7447.4|7448.5|7445.7|7450.2|7447.4|7443.9|7441.1|269
1624343100000|2021-06-22 06:25:00|7448.6|7445.8|7445.9|7443.1|7451.5|7448.7|7443.9|7441.1|390
1624343400000|2021-06-22 06:30:00|7447|7444.2|7448.4|7445.6|7449.8|7447|7446.9|7444.1|278
1624343700000|2021-06-22 06:35:00|7447.9|7445.1|7448.7|7445.9|7451|7448.2|7446.3|7443.5|689
1624344000000|2021-06-22 06:40:00|7448.8|7446|7443.3|7440.5|7450.7|7447.9|7441.7|7438.9|157
1624344300000|2021-06-22 06:45:00|7443.7|7440.9|7448.3|7445.5|7450.3|7447.5|7441.7|7438.9|430
1624344600000|2021-06-22 06:50:00|7448.2|7445.4|7456.8|7454|7458.9|7456.1|7447.3|7444.5|526
1624344900000|2021-06-22 06:55:00|7456.3|7453.5|7452.3|7449.5|7458.1|7455.3|7450.4|7447.6|587
1624345200000|2021-06-22 07:00:00|7452.4|7449.6|7454.3|7451.5|7462.6|7459.8|7448.5|7445.7|2449
1624345500000|2021-06-22 07:05:00|7453.3|7450.5|7420.7|7417.9|7453.4|7450.6|7417.8|7415|1412
1624345800000|2021-06-22 07:10:00|7421.2|7418.4|7425|7422.2|7448.6|7441.5|7419.2|7416.4|3046
1624346100000|2021-06-22 07:15:00|7424.5|7421.7|7427.6|7424.8|7429.2|7426.4|7418|7415.2|947
1624346400000|2021-06-22 07:20:00|7427.2|7424.4|7419|7416.2|7428.1|7425.3|7417.4|7414.6|1347
1624346700000|2021-06-22 07:25:00|7419.5|7416.7|7418.2|7415.4|7419.5|7416.7|7413.6|7410.8|998
1624347000000|2021-06-22 07:30:00|7417.8|7415|7417.8|7415|7422.2|7419.4|7414.8|7412|490
1624347300000|2021-06-22 07:35:00|7418.2|7415.4|7411.8|7409|7421.2|7418.4|7408.6|7405.8|754
1624347600000|2021-06-22 07:40:00|7411.7|7408.9|7416.7|7413.9|7418.6|7415.8|7407.8|7405|1018
1624347900000|2021-06-22 07:45:00|7416.5|7413.7|7411.2|7408.4|7417.8|7415|7409.2|7406.4|348
1624348200000|2021-06-22 07:50:00|7411|7408.2|7401|7398.2|7413.8|7411|7399.4|7396.6|1297
1624348500000|2021-06-22 07:55:00|7401.4|7398.6|7401.1|7398.3|7401.5|7398.7|7388.1|7385.3|1793
1624348800000|2021-06-22 08:00:00|7401.6|7398.8|7404.8|7402|7415.2|7412.4|7397.2|7394.4|2929
1624349100000|2021-06-22 08:05:00|7405.3|7402.5|7410.4|7407.6|7414.8|7412|7401.2|7398.4|1790
1624349400000|2021-06-22 08:10:00|7410.7|7407.9|7405.3|7402.5|7411.3|7408.5|7403.8|7401|734
1624349700000|2021-06-22 08:15:00|7405.7|7402.9|7407.2|7404.4|7411.8|7409|7402.2|7399.4|473
1624350000000|2021-06-22 08:20:00|7407.1|7404.3|7404.2|7401.4|7407.3|7404.5|7402.3|7399.5|1618
1624350300000|2021-06-22 08:25:00|7404.3|7401.5|7403.7|7400.9|7412.3|7409.5|7402.3|7399.5|3859
1624350600000|2021-06-22 08:30:00|7404.5|7401.7|7398.3|7395.5|7412.5|7409.7|7396.7|7393.9|3095
1624350900000|2021-06-22 08:35:00|7399.2|7396.4|7390.2|7387.4|7403.3|7400.5|7389.7|7386.9|2969
1624351200000|2021-06-22 08:40:00|7390.3|7387.5|7394.1|7391.3|7399.3|7396.5|7389.3|7386.5|2046
1624351500000|2021-06-22 08:45:00|7393.9|7391.1|7393.1|7390.3|7397.1|7394.3|7390.1|7387.3|909
1624351800000|2021-06-22 08:50:00|7393|7390.2|7397.7|7394.9|7405.2|7402.4|7392.1|7389.3|1335
1624352100000|2021-06-22 08:55:00|7397.3|7394.5|7391.7|7388.9|7398.1|7395.3|7390.1|7387.3|695
1624352400000|2021-06-22 09:00:00|7392.1|7389.3|7395.3|7392.5|7396.3|7393.5|7390.1|7387.3|1093
1624352700000|2021-06-22 09:05:00|7395.1|7392.3|7385.5|7382.7|7397.3|7394.5|7382.1|7379.3|2146
1624353000000|2021-06-22 09:10:00|7385.4|7382.6|7388|7385.2|7391.9|7389.1|7382|7379.2|1636
1624353300000|2021-06-22 09:15:00|7387.8|7385|7384|7381.2|7389|7386.2|7383|7380.2|300
1624353600000|2021-06-22 09:20:00|7383.9|7381.1|7380.8|7378|7386.4|7383.6|7377.4|7374.6|805
1624353900000|2021-06-22 09:25:00|7380.4|7377.6|7381|7378.2|7383.9|7381.1|7377.4|7374.6|742
1624354200000|2021-06-22 09:30:00|7381.1|7378.3|7387|7384.2|7388|7385.2|7377|7374.2|926
1624354500000|2021-06-22 09:35:00|7386.5|7383.7|7375|7372.2|7386.5|7383.7|7369|7366.2|1173
1624354800000|2021-06-22 09:40:00|7374.9|7372.1|7379|7376.2|7382.5|7379.7|7372.8|7370|927
1624355100000|2021-06-22 09:45:00|7378.6|7375.8|7378.7|7375.9|7382.9|7380.1|7375.7|7372.9|1421
1624355400000|2021-06-22 09:50:00|7378.3|7375.5|7380.3|7377.5|7383.6|7380.8|7377.4|7374.6|445
1624355700000|2021-06-22 09:55:00|7380.2|7377.4|7376|7373.2|7382.2|7379.4|7374.5|7371.7|998
1624356000000|2021-06-22 10:00:00|7375.6|7372.8|7385|7382.2|7387.3|7384.5|7373.6|7370.8|1111
1624356300000|2021-06-22 10:05:00|7384.6|7381.8|7395.1|7392.3|7396.1|7393.3|7382.5|7379.7|2143
1624356600000|2021-06-22 10:10:00|7394.7|7391.9|7396.4|7393.6|7398.6|7395.8|7392.5|7389.7|1373
1624356900000|2021-06-22 10:15:00|7396.3|7393.5|7392.9|7390.1|7396.3|7393.5|7390.3|7387.5|1388
1624357200000|2021-06-22 10:20:00|7392.4|7389.6|7389.9|7387.1|7395.5|7392.7|7389.4|7386.6|312
1624357500000|2021-06-22 10:25:00|7389.8|7387|7393.4|7390.6|7394.5|7391.7|7386.4|7383.6|997
1624357800000|2021-06-22 10:30:00|7393.3|7390.5|7389.5|7386.7|7396.5|7393.7|7389|7386.2|1116
1624358100000|2021-06-22 10:35:00|7389.4|7386.6|7385.5|7382.7|7391|7388.2|7385.5|7382.7|428
1624358400000|2021-06-22 10:40:00|7385.9|7383.1|7387|7384.2|7388.5|7385.7|7383.4|7380.6|219
1624358700000|2021-06-22 10:45:00|7386.9|7384.1|7382.5|7379.7|7390.5|7387.7|7382.5|7379.7|376
1624359000000|2021-06-22 10:50:00|7382.4|7379.6|7378.3|7375.5|7382.7|7379.9|7374.3|7371.5|1647
1624359300000|2021-06-22 10:55:00|7377.9|7375.1|7377.6|7374.8|7380.9|7378.1|7374.1|7371.3|2104
1624359600000|2021-06-22 11:00:00|7377.5|7374.7|7388.8|7386|7390.2|7387.4|7376.1|7373.3|2563
1624359900000|2021-06-22 11:05:00|7388.7|7385.9|7390.6|7387.8|7393.2|7390.4|7386.5|7383.7|2277
1624360200000|2021-06-22 11:10:00|7390.5|7387.7|7388|7385.2|7392.2|7389.4|7386.1|7383.3|867
1624360500000|2021-06-22 11:15:00|7388.4|7385.6|7391.1|7388.3|7391.5|7388.7|7385|7382.2|511
1624360800000|2021-06-22 11:20:00|7391|7388.2|7379.8|7377|7391|7388.2|7378.4|7375.6|3973
1624361100000|2021-06-22 11:25:00|7379.9|7377.1|7391.2|7388.4|7391.6|7388.8|7378.4|7375.6|4591
1624361400000|2021-06-22 11:30:00|7391.1|7388.3|7389.7|7386.9|7394.2|7391.4|7385.7|7382.9|1254
1624361700000|2021-06-22 11:35:00|7389.6|7386.8|7381.8|7379|7391.7|7388.9|7381.6|7378.8|974
1624362000000|2021-06-22 11:40:00|7381.7|7378.9|7383.5|7380.7|7385.6|7382.8|7375.5|7372.7|1659
1624362300000|2021-06-22 11:45:00|7383.1|7380.3|7379.8|7377|7384.6|7381.8|7376.4|7373.6|938
1624362600000|2021-06-22 11:50:00|7378.9|7376.1|7380.4|7377.6|7383.4|7380.6|7378.8|7376|578
1624362900000|2021-06-22 11:55:00|7380.9|7378.1|7383.8|7381|7385.8|7383|7375.9|7373.1|2548
1624363200000|2021-06-22 12:00:00|7384.4|7381.6|7377.7|7374.9|7384.8|7382|7374.8|7372|1225
1624363500000|2021-06-22 12:05:00|7378.6|7375.8|7384.3|7381.5|7387.8|7385|7377.7|7374.9|771
1624363800000|2021-06-22 12:10:00|7384.4|7381.6|7386.8|7384|7388.4|7385.6|7382.7|7379.9|1032
1624364100000|2021-06-22 12:15:00|7386.9|7384.1|7393.3|7390.5|7398.7|7395.9|7386.9|7384.1|1020
1624364400000|2021-06-22 12:20:00|7393.2|7390.4|7403.1|7400.3|7403.9|7401.1|7392.3|7389.5|1618
1624364700000|2021-06-22 12:25:00|7403|7400.2|7398.1|7395.3|7408.5|7405.7|7397.1|7394.3|832
1624365000000|2021-06-22 12:30:00|7398.5|7395.7|7405.1|7402.3|7406.1|7403.3|7397.1|7394.3|1134
1624365300000|2021-06-22 12:35:00|7404.7|7401.9|7405.8|7403|7407.7|7404.9|7400.2|7397.4|586
1624365600000|2021-06-22 12:40:00|7405.7|7402.9|7406.9|7404.1|7410.3|7407.5|7401.3|7398.5|1742
1624365900000|2021-06-22 12:45:00|7407.3|7404.5|7407.9|7405.1|7411.9|7409.1|7402.4|7399.6|2845
1624366200000|2021-06-22 12:50:00|7408.3|7405.5|7412.4|7409.6|7412.9|7410.1|7402.9|7400.1|1558
1624366500000|2021-06-22 12:55:00|7412.3|7409.5|7409.5|7406.7|7415.4|7412.6|7407.9|7405.1|851
1624366800000|2021-06-22 13:00:00|7407.9|7405.1|7397.8|7395|7415.5|7412.7|7396.9|7394.1|2784
1624367100000|2021-06-22 13:05:00|7397.7|7394.9|7402.7|7399.9|7409.7|7406.9|7396.4|7393.6|1145
1624367400000|2021-06-22 13:10:00|7402.1|7399.3|7406.1|7403.3|7409.2|7406.4|7401.7|7398.9|725
1624367700000|2021-06-22 13:15:00|7405.7|7402.9|7401.6|7398.8|7411.2|7408.4|7400.2|7397.4|1439
1624368000000|2021-06-22 13:20:00|7401.2|7398.4|7404.7|7401.9|7408.2|7405.4|7400.6|7397.8|1183
1624368300000|2021-06-22 13:25:00|7404.6|7401.8|7418.4|7415.6|7423.4|7420.6|7404.3|7401.5|3470
1624368600000|2021-06-22 13:30:00|7418.8|7416|7407.3|7404.5|7419.8|7417|7402.8|7400|1151
1624368900000|2021-06-22 13:35:00|7407.2|7404.4|7423.8|7421|7423.8|7421|7395.8|7393|1712
1624369200000|2021-06-22 13:40:00|7423.3|7420.5|7428.3|7425.5|7429.4|7426.6|7417.2|7414.4|3155
1624369500000|2021-06-22 13:45:00|7428.2|7425.4|7432.5|7429.7|7439|7436.2|7426.8|7424|3659
1624369800000|2021-06-22 13:50:00|7432.9|7430.1|7420.2|7417.4|7434.4|7431.6|7417.6|7414.8|2067
1624370100000|2021-06-22 13:55:00|7420.6|7417.8|7426.9|7424.1|7427|7424.2|7411.4|7408.6|2674
1624370400000|2021-06-22 14:00:00|7426|7423.2|7415.6|7412.8|7427.5|7424.7|7412.2|7409.4|1855
1624370700000|2021-06-22 14:05:00|7414.8|7412|7422.9|7420.1|7429|7426.2|7406.7|7403.9|1642
1624371000000|2021-06-22 14:10:00|7422.8|7420|7430.9|7428.1|7438|7435.2|7422.8|7420|1444
1624371300000|2021-06-22 14:15:00|7431.4|7428.6|7434.2|7431.4|7453.8|7451|7431.4|7428.6|2373
1624371600000|2021-06-22 14:20:00|7433.8|7431|7444.8|7442|7447.6|7444.8|7433.7|7430.9|1164
1624371900000|2021-06-22 14:25:00|7445.3|7442.5|7444.7|7441.9|7447.7|7444.9|7442.7|7439.9|1310
1624372200000|2021-06-22 14:30:00|7444.8|7442|7452.6|7449.8|7454.6|7451.8|7442.7|7439.9|1875
1624372500000|2021-06-22 14:35:00|7453.1|7450.3|7439.6|7436.8|7454.1|7451.3|7438.5|7435.7|2302
1624372800000|2021-06-22 14:40:00|7439.2|7436.4|7448.1|7445.3|7450.7|7447.9|7438.7|7435.9|2583
1624373100000|2021-06-22 14:45:00|7447.6|7444.8|7439.7|7436.9|7449.7|7446.9|7437.1|7434.3|1575
1624373400000|2021-06-22 14:50:00|7440.5|7437.7|7430.1|7427.3|7441.7|7438.9|7429.7|7426.9|1030
1624373700000|2021-06-22 14:55:00|7429.7|7426.9|7430.3|7427.5|7437.8|7435|7427.5|7424.7|1681
1624374000000|2021-06-22 15:00:00|7429.8|7427|7424.7|7421.9|7431.8|7429|7422.7|7419.9|1094
1624374300000|2021-06-22 15:05:00|7424.8|7422|7420.6|7417.8|7433.1|7430.3|7418.5|7415.7|1507
1624374600000|2021-06-22 15:10:00|7420.7|7417.9|7426.7|7423.9|7430.8|7428|7418.1|7415.3|1783
1624374900000|2021-06-22 15:15:00|7426.9|7424.1|7405.5|7402.7|7429.7|7426.9|7403.9|7401.1|4789
1624375200000|2021-06-22 15:20:00|7405.1|7402.3|7410.9|7408.1|7416|7413.2|7398.4|7395.6|3239
1624375500000|2021-06-22 15:25:00|7410.5|7407.7|7415.3|7412.5|7417.3|7414.5|7404|7401.2|4274
1624375800000|2021-06-22 15:30:00|7415.4|7412.6|7422.5|7419.7|7425.5|7422.7|7413.3|7410.5|3265
1624376100000|2021-06-22 15:35:00|7422.6|7419.8|7412.9|7410.1|7423.5|7420.7|7411.4|7408.6|1932
1624376400000|2021-06-22 15:40:00|7412.8|7410|7411.8|7409|7413.4|7410.6|7404.4|7401.6|1577
1624376700000|2021-06-22 15:45:00|7412.2|7409.4|7414.2|7411.4|7415.2|7412.4|7408.7|7405.9|1695
1624377000000|2021-06-22 15:50:00|7414.1|7411.3|7418.8|7416|7424.2|7421.4|7413.8|7411|1556
1624377300000|2021-06-22 15:55:00|7418.7|7415.9|7415.4|7412.6|7420.3|7417.5|7414.3|7411.5|664
1624377600000|2021-06-22 16:00:00|7415.8|7413|7415.8|7413|7421.3|7418.5|7410.2|7407.4|824
1624377900000|2021-06-22 16:05:00|7416.4|7413.6|7402.8|7400|7423|7419.8|7399.7|7396.9|2300
1624378200000|2021-06-22 16:10:00|7403.2|7400.4|7402.3|7399.5|7408.2|7405.4|7400.2|7397.4|2180
1624378500000|2021-06-22 16:15:00|7402.2|7399.4|7414.2|7411.4|7417.4|7414.6|7402.2|7399.4|1567
1624378800000|2021-06-22 16:20:00|7413.8|7411|7419.8|7417|7420.3|7417.5|7409.2|7406.4|498
1624379100000|2021-06-22 16:25:00|7420.2|7417.4|7416.3|7413.5|7421.4|7418.6|7415.4|7412.6|400
1624379400000|2021-06-22 16:30:00|7415.8|7413|7416.1|7413.3|7420.2|7417.4|7413.1|7410.3|1208
1624379700000|2021-06-22 16:35:00|7415.6|7412.8|7410.1|7407.3|7419.1|7416.3|7410.1|7407.3|536
1624380000000|2021-06-22 16:40:00|7411.1|7408.3|7412.6|7409.8|7417.1|7414.3|7409.1|7406.3|2291
1624380300000|2021-06-22 16:45:00|7412.5|7409.7|7408|7405.2|7413|7410.2|7404|7401.2|798
1624380600000|2021-06-22 16:50:00|7408.6|7405.8|7400.9|7398.1|7408.9|7406.1|7398.9|7396.1|4341
1624380900000|2021-06-22 16:55:00|7400.7|7397.9|7405.3|7402.5|7410.2|7407.4|7395.7|7392.9|1699
1624381200000|2021-06-22 17:00:00|7405.7|7402.9|7412.9|7410.1|7418.3|7415.5|7405.7|7402.9|835
1624381500000|2021-06-22 17:05:00|7412.8|7410|7413.9|7411.1|7416.4|7413.6|7407.8|7405|734
1624381800000|2021-06-22 17:10:00|7414.8|7412|7412.4|7409.6|7418.7|7415.9|7409.8|7407|367
1624382100000|2021-06-22 17:15:00|7412.3|7409.5|7413.4|7410.6|7414.9|7412.1|7409|7406.2|345
1624382400000|2021-06-22 17:20:00|7413.9|7411.1|7411.1|7408.3|7414.9|7412.1|7408.7|7405.9|932
1624382700000|2021-06-22 17:25:00|7410.7|7407.9|7408.9|7406.1|7411.9|7409.1|7407.1|7404.3|2094
1624383000000|2021-06-22 17:30:00|7409.9|7407.1|7411.8|7409|7411.9|7409.1|7407.1|7404.3|360
1624383300000|2021-06-22 17:35:00|7411.9|7409.1|7407.9|7405.1|7413.7|7410.9|7406.7|7403.9|1089
1624383600000|2021-06-22 17:40:00|7408.3|7405.5|7400.6|7397.8|7408.9|7406.1|7396.9|7394.1|996
1624383900000|2021-06-22 17:45:00|7400.2|7397.4|7405.5|7402.7|7406.7|7403.9|7399.7|7396.9|425
1624384200000|2021-06-22 17:50:00|7405.1|7402.3|7407.1|7404.3|7409.7|7406.9|7403.5|7400.7|1233
1624384500000|2021-06-22 17:55:00|7406.6|7403.8|7408.6|7405.8|7411.4|7408.6|7402.6|7399.8|533
1624384800000|2021-06-22 18:00:00|7408.7|7405.9|7403|7400.2|7409.2|7406.4|7400.5|7397.7|918
1624385100000|2021-06-22 18:05:00|7402.6|7399.8|7412.5|7409.7|7413.5|7410.7|7401.4|7398.6|1634
1624385400000|2021-06-22 18:10:00|7411.4|7408.6|7413.1|7410.3|7413.6|7410.8|7402.4|7399.6|1361
1624385700000|2021-06-22 18:15:00|7413.4|7410.6|7412|7409.2|7414.6|7411.8|7406.6|7403.8|1148
1624386000000|2021-06-22 18:20:00|7411.6|7408.8|7414.4|7411.6|7416.4|7413.6|7409.6|7406.8|2041
1624386300000|2021-06-22 18:25:00|7413.6|7410.8|7422.6|7419.8|7428|7425.2|7408.3|7405.5|9343
1624386600000|2021-06-22 18:30:00|7422.4|7419.6|7419.2|7416.4|7425.6|7422.8|7416.8|7414|1984
1624386900000|2021-06-22 18:35:00|7418.7|7415.9|7428.5|7425.7|7428.5|7425.7|7417.2|7414.4|1464
1624387200000|2021-06-22 18:40:00|7428|7425.2|7432|7429.2|7435.5|7432.7|7426|7423.2|494
1624387500000|2021-06-22 18:45:00|7431.9|7429.1|7430|7427.2|7435.1|7432.3|7430|7427.2|387
1624387800000|2021-06-22 18:50:00|7430.2|7427.4|7433|7430.2|7434.4|7431.6|7430.2|7427.4|243
1624388100000|2021-06-22 18:55:00|7432.9|7430.1|7433.5|7430.7|7434.6|7431.8|7431.4|7428.6|1002
1624388400000|2021-06-22 19:00:00|7433.1|7430.3|7430.5|7427.7|7435|7432.2|7429.1|7426.3|913
1624388700000|2021-06-22 19:05:00|7430.6|7427.8|7432.4|7429.6|7433|7430.2|7428.5|7425.7|298
1624389000000|2021-06-22 19:10:00|7432.5|7429.7|7433.3|7430.5|7434|7431.2|7429|7426.2|615
1624389300000|2021-06-22 19:15:00|7433.9|7431.1|7435.3|7432.5|7437.3|7434.5|7431.3|7428.5|450
1624389600000|2021-06-22 19:20:00|7434.3|7431.5|7434.8|7432|7436.8|7434|7432.3|7429.5|292
1624389900000|2021-06-22 19:25:00|7434.3|7431.5|7436.4|7433.6|7438.3|7435.5|7433.3|7430.5|443
1624390200000|2021-06-22 19:30:00|7436.8|7434|7432.8|7430|7436.9|7434.1|7431.3|7428.5|164
1624390500000|2021-06-22 19:35:00|7432.7|7429.9|7432.3|7429.5|7434.3|7431.5|7430.9|7428.1|38
1624390800000|2021-06-22 19:40:00|7432.5|7429.7|7430.3|7427.5|7434.3|7431.5|7430.3|7427.5|105
1624391100000|2021-06-22 19:45:00|7430.2|7427.4|7428.3|7425.5|7430.9|7428.1|7426.9|7424.1|88
1624391400000|2021-06-22 19:50:00|7428.2|7425.4|7429.3|7426.5|7429.3|7426.5|7427.3|7424.5|137
1624391700000|2021-06-22 19:55:00|7429.4|7426.6|7428.3|7425.5|7431|7428.2|7426.3|7423.5|473
1624392000000|2021-06-22 20:00:00|7428.7|7425.9|7423.8|7421|7428.7|7425.9|7423.8|7421|95
1624392300000|2021-06-22 20:05:00|7424.2|7421.4|7426.2|7423.4|7426.8|7424|7423.7|7420.9|60
1624392600000|2021-06-22 20:10:00|7425.8|7423|7427.7|7424.9|7428.7|7425.9|7425.7|7422.9|177
1624392900000|2021-06-22 20:15:00|7428.2|7425.4|7428.6|7425.8|7430.1|7427.3|7427.7|7424.9|51
1624393200000|2021-06-22 20:20:00|7429.1|7426.3|7432.7|7429.9|7432.7|7429.9|7428.6|7425.8|34
1624393500000|2021-06-22 20:25:00|7433.1|7430.3|7437.8|7427.8|7437.8|7432.9|7432.3|7427.7|131
1624393800000|2021-06-22 20:30:00|7440.7|7430.7|7452.2|7448.2|7453.1|7449.1|7440.1|7430.7|717
1624394100000|2021-06-22 20:35:00|7452.6|7448.6|7448.1|7445.3|7453|7449.7|7447.1|7441.7|292
1624394400000|2021-06-22 20:40:00|7448.6|7444.6|7451.6|7447.6|7452.7|7449.3|7448.2|7442.7|140
1624394700000|2021-06-22 20:45:00|7450.9|7448.1|7453.6|7449.6|7453.6|7450.7|7450|7447.2|236
1624395000000|2021-06-22 20:50:00|7454|7450|7445.1|7442.3|7456.7|7451.3|7445.1|7442.3|120
1624395300000|2021-06-22 20:55:00|7445.6|7441.6|7449.1|7439.1|7449.1|7443.3|7442.6|7437.1|129
1624395600000|2021-06-22 21:00:00|7449.2|7439.2|7450.1|7440.1|7450.2|7440.2|7449.2|7439.2|1
1624395900000|2021-06-22 21:05:00|7450.2|7440.2|7449.1|7439.1|7450.2|7440.2|7449.1|7439.1|1
1624396200000|2021-06-22 21:10:00|||||||||1
1624396500000|2021-06-22 21:15:00|7442.3|7432.3|7436.7|7426.7|7442.7|7432.7|7432.2|7425.7|35
1624396800000|2021-06-22 21:20:00|7436.2|7426.2|7405.2|7402.4|7436.2|7431.3|7405.2|7401.9|214
1624397100000|2021-06-22 21:25:00|7404.8|7402|7424.4|7414.4|7425.4|7421.5|7404.8|7401.9|38
1624397400000|2021-06-22 21:30:00|7424.5|7414.5|7420.4|7410.4|7427.7|7417.7|7412.3|7406.6|33
1624397700000|2021-06-22 21:35:00|7420.6|7410.6|7414.9|7404.9|7421.4|7411.4|7405.3|7398.9|48
1624398000000|2021-06-22 21:40:00|7407.3|7404.5|7412.6|7409.8|7417.9|7411.5|7407.3|7404.4|19
1624398300000|2021-06-22 21:45:00|7413.8|7411|7413.3|7403.3|7417.1|7411|7393.5|7387.4|255
1624398600000|2021-06-22 21:50:00|7413.4|7403.4|7407.3|7403.3|7418.1|7411.4|7403.3|7398.5|160
1624398900000|2021-06-22 21:55:00|7406.9|7402.9|7417.6|7414.8|7419.8|7414.8|7406.3|7400.4|128
1624406400000|2021-06-23 00:00:00|7418.2|7415.4|7427.2|7424.4|7427.7|7424.9|7413.2|7410.4|164
1624406700000|2021-06-23 00:05:00|7427.6|7424.8|7428.7|7425.9|7430.8|7428|7426.8|7424|26
1624407000000|2021-06-23 00:10:00|7428.8|7426|7438.6|7435.8|7440.3|7437.5|7428.8|7426|82
1624407300000|2021-06-23 00:15:00|7438.2|7435.4|7438.5|7435.7|7440.9|7438.1|7437.9|7435.1|133
1624407600000|2021-06-23 00:20:00|7438.9|7436.1|7438.5|7435.7|7441.4|7438.6|7438.5|7435.7|25
1624407900000|2021-06-23 00:25:00|7437.6|7434.8|7434.9|7432.1|7437.6|7434.8|7432.4|7429.1|22
1624408200000|2021-06-23 00:30:00|7435.4|7432.6|7435.9|7433.1|7436.4|7433.6|7432.9|7430.1|15
1624408500000|2021-06-23 00:35:00|7435.8|7433|7436.3|7433.5|7436.4|7433.6|7433.4|7430.6|17
1624408800000|2021-06-23 00:40:00|7436.4|7433.6|7438.9|7436.1|7440.3|7437.5|7436.3|7433.5|7
1624409100000|2021-06-23 00:45:00|7439.4|7436.6|7443.3|7440.5|7443.3|7440.5|7439.3|7436.5|53
1624409400000|2021-06-23 00:50:00|7442.8|7440|7437.9|7435.1|7443.3|7440.5|7437.3|7434.5|31
1624409700000|2021-06-23 00:55:00|7438.3|7435.5|7439.4|7436.6|7439.9|7437.1|7437.9|7435.1|8
1624410000000|2021-06-23 01:00:00|7439.9|7437.1|7447.5|7444.7|7451|7448.2|7438.9|7436.1|332
1624410300000|2021-06-23 01:05:00|7447.9|7445.1|7447.3|7444.5|7452.7|7449.9|7447|7444.2|291
1624410600000|2021-06-23 01:10:00|7447.4|7444.6|7450.6|7447.8|7453.4|7450.6|7447.4|7444.6|390
1624410900000|2021-06-23 01:15:00|7451.1|7448.3|7449.1|7446.3|7451.6|7448.8|7445.5|7442.7|51
1624411200000|2021-06-23 01:20:00|7449.5|7446.7|7447.5|7444.7|7451.6|7448.8|7447|7444.2|51
1624411500000|2021-06-23 01:25:00|7447|7444.2|7450.4|7447.6|7450.4|7447.6|7446|7443.2|22
1624411800000|2021-06-23 01:30:00|7450.9|7448.1|7455.6|7452.8|7456|7453.2|7450|7447.2|35
1624412100000|2021-06-23 01:35:00|7455.7|7452.9|7454.1|7451.3|7459|7456.2|7453|7450.2|332
1624412400000|2021-06-23 01:40:00|7454.3|7451.5|7458.7|7455.9|7459.3|7456.5|7452.8|7450|177
1624412700000|2021-06-23 01:45:00|7458.8|7456|7458.8|7456|7459.3|7456.5|7456.8|7454|178
1624413000000|2021-06-23 01:50:00|7458.9|7456.1|7462.7|7459.9|7463.8|7461|7454.7|7451.9|236
1624413300000|2021-06-23 01:55:00|7462.8|7460|7460.3|7457.5|7463.3|7460.5|7458.7|7455.9|97
1624413600000|2021-06-23 02:00:00|7460.8|7458|7457.8|7455|7462.8|7460|7454.3|7451.5|423
1624413900000|2021-06-23 02:05:00|7457.5|7454.7|7462.3|7459.5|7462.3|7459.5|7456.2|7453.4|111
1624414200000|2021-06-23 02:10:00|7461.9|7459.1|7461.8|7459|7463.8|7461|7460.9|7458.1|377
1624414500000|2021-06-23 02:15:00|7461.9|7459.1|7462|7459.2|7463.2|7460.4|7458.8|7456|232
1624414800000|2021-06-23 02:20:00|7462.4|7459.6|7457.4|7454.6|7462.5|7459.7|7457.4|7454.6|68
1624415100000|2021-06-23 02:25:00|7457|7454.2|7458.4|7455.6|7460|7457.2|7456.4|7453.6|116
1624415400000|2021-06-23 02:30:00|7458.5|7455.7|7461.9|7459.1|7462.5|7459.7|7458.4|7455.6|181
1624415700000|2021-06-23 02:35:00|7462|7459.2|7458.9|7456.1|7462.5|7459.7|7458|7455.2|45
1624416000000|2021-06-23 02:40:00|7458.4|7455.6|7461.5|7458.7|7461.5|7458.7|7457.5|7454.7|105
1624416300000|2021-06-23 02:45:00|7462|7459.2|7459.9|7457.1|7463|7460.2|7458.9|7456.1|16
1624416600000|2021-06-23 02:50:00|7459.4|7456.6|7463.5|7460.7|7463.5|7460.7|7459.4|7456.6|235
1624416900000|2021-06-23 02:55:00|7463|7460.2|7460.5|7457.7|7464.5|7461.7|7459.5|7456.7|126
1624417200000|2021-06-23 03:00:00|7460|7457.2|7464.1|7461.3|7466.3|7463.5|7458.6|7455.8|318
1624417500000|2021-06-23 03:05:00|7464|7461.2|7464|7461.2|7465.5|7462.7|7462.5|7459.7|77
1624417800000|2021-06-23 03:10:00|7463.6|7460.8|7468.4|7465.6|7469.7|7466.9|7462.6|7459.8|649
1624418100000|2021-06-23 03:15:00|7468.5|7465.7|7467.5|7464.7|7469.5|7466.7|7465.9|7463.1|78
1624418400000|2021-06-23 03:20:00|7468.4|7465.6|7472.4|7469.6|7474.1|7471.3|7467|7464.2|166
1624418700000|2021-06-23 03:25:00|7472|7469.2|7473|7470.2|7474.5|7471.7|7471.5|7468.7|121
1624419000000|2021-06-23 03:30:00|7472.8|7470|7469.4|7466.6|7472.8|7470|7468.9|7466.1|38
1624419300000|2021-06-23 03:35:00|7468.9|7466.1|7469.8|7467|7471.5|7468.7|7468.9|7466.1|91
1624419600000|2021-06-23 03:40:00|7470.3|7467.5|7470.3|7467.5|7471.3|7468.5|7468.9|7466.1|12
1624419900000|2021-06-23 03:45:00|7469.8|7467|7471.3|7468.5|7471.4|7468.6|7469.8|7467|3
1624420200000|2021-06-23 03:50:00|7470.8|7468|7468.8|7466|7471.2|7468.4|7468.3|7465.5|32
1624420500000|2021-06-23 03:55:00|7468.7|7465.9|7466.8|7464|7468.7|7465.9|7466.7|7463.9|26
1624420800000|2021-06-23 04:00:00|7467.2|7464.4|7464.2|7461.4|7467.2|7464.4|7464.2|7461.4|72
1624421100000|2021-06-23 04:05:00|7464.1|7461.3|7462.2|7459.4|7464.7|7461.9|7462.2|7459.4|163
1624421400000|2021-06-23 04:10:00|7461.8|7459|7464.8|7462|7464.8|7462|7461.8|7459|38
1624421700000|2021-06-23 04:15:00|7464.7|7461.9|7467.3|7464.5|7468.3|7465.5|7464.3|7461.5|4
1624422000000|2021-06-23 04:20:00|7467.7|7464.9|7468.8|7466|7469.3|7466.5|7465.8|7463|296
1624422300000|2021-06-23 04:25:00|7468.4|7465.6|7468.4|7465.6|7469.3|7466.5|7467.4|7464.6|41
1624422600000|2021-06-23 04:30:00|7468.3|7465.5|7469.4|7466.6|7470.3|7467.5|7467.9|7465.1|23
1624422900000|2021-06-23 04:35:00|7468.9|7466.1|7470.3|7467.5|7470.3|7467.5|7468.4|7465.6|19
1624423200000|2021-06-23 04:40:00|7470.2|7467.4|7474.2|7471.4|7474.3|7471.5|7468.8|7466|52
1624423500000|2021-06-23 04:45:00|7473.3|7470.5|7471.3|7468.5|7474.3|7471.5|7471.3|7468.5|106
1624423800000|2021-06-23 04:50:00|7471.8|7469|7471.2|7468.4|7472.2|7469.4|7470.2|7467.4|115
1624424100000|2021-06-23 04:55:00|7470|7467.2|7466|7463.2|7470|7467.2|7465.6|7462.8|59
1624424400000|2021-06-23 05:00:00|7465.6|7462.8|7466|7463.2|7468.1|7465.3|7465.6|7462.8|12
1624424700000|2021-06-23 05:05:00|7465.6|7462.8|7466|7463.2|7467.6|7464.8|7464.5|7461.7|44
1624425000000|2021-06-23 05:10:00|7466.5|7463.7|7466.6|7463.8|7467.6|7464.8|7465.5|7462.7|26
1624425300000|2021-06-23 05:15:00|7467|7464.2|7468.4|7465.6|7468.4|7465.6|7465|7462.2|16
1624425600000|2021-06-23 05:20:00|7468|7465.2|7468.5|7465.7|7468.9|7466.1|7465.9|7463.1|84
1624425900000|2021-06-23 05:25:00|7468|7465.2|7471.3|7468.5|7473.5|7470.7|7468|7465.2|193
1624426200000|2021-06-23 05:30:00|7470.9|7468.1|7467.4|7464.6|7474.1|7471.3|7462.1|7459.3|418
1624426500000|2021-06-23 05:35:00|7467.5|7464.7|7462.6|7459.8|7468.9|7466.1|7462|7459.2|37
1624426800000|2021-06-23 05:40:00|7463.4|7460.6|7463.9|7461.1|7464.6|7461.8|7461.2|7458.4|45
1624427100000|2021-06-23 05:45:00|7464.5|7461.7|7468.5|7465.7|7470|7467.2|7464.4|7461.6|82
1624427400000|2021-06-23 05:50:00|7468.1|7465.3|7468.4|7465.6|7470|7467.2|7465.4|7462.6|82
1624427700000|2021-06-23 05:55:00|7468.5|7465.7|7477.9|7475.1|7478.5|7475.7|7468.4|7465.6|312
1624428000000|2021-06-23 06:00:00|7477.5|7474.7|7474.4|7471.6|7479|7476.2|7473.5|7470.7|245
1624428300000|2021-06-23 06:05:00|7474.3|7471.5|7475.9|7473.1|7479|7476.2|7473.5|7470.7|615
1624428600000|2021-06-23 06:10:00|7475.4|7472.6|7478.3|7475.5|7478.3|7475.5|7474.3|7471.5|176
1624428900000|2021-06-23 06:15:00|7478.2|7475.4|7481.3|7478.5|7482.8|7480|7477.3|7474.5|591
1624429200000|2021-06-23 06:20:00|7481.2|7478.4|7481.7|7478.9|7482.7|7479.9|7478.2|7475.4|352
1624429500000|2021-06-23 06:25:00|7481.3|7478.5|7478.3|7475.5|7481.3|7478.5|7476.3|7473.5|140
1624429800000|2021-06-23 06:30:00|7478.2|7475.4|7483.7|7480.9|7484.2|7481.4|7478.2|7475.4|329
1624430100000|2021-06-23 06:35:00|7483.8|7481|7480.8|7478|7485.9|7481.8|7478.1|7475.1|745
1624430400000|2021-06-23 06:40:00|7480.7|7477.9|7483.7|7480.9|7485.2|7482.4|7480.2|7477.4|180
1624430700000|2021-06-23 06:45:00|7484.2|7481.4|7483.7|7480.9|7485.6|7482.8|7481.1|7478.3|185
1624431000000|2021-06-23 06:50:00|7483.3|7480.5|7480.1|7477.3|7484.2|7481.4|7478.6|7475.8|538
1624431300000|2021-06-23 06:55:00|7480.2|7477.4|7484|7481.2|7485|7482.2|7479|7476.2|483
1624431600000|2021-06-23 07:00:00|7483.5|7480.7|7480|7477.2|7485.6|7482.8|7478.1|7475.3|277
1624431900000|2021-06-23 07:05:00|7480.4|7477.6|7479.6|7476.8|7483.6|7480.8|7478|7475.2|1329
1624432200000|2021-06-23 07:10:00|7479.1|7476.3|7474.6|7471.8|7479.4|7476.6|7474.6|7471.8|325
1624432500000|2021-06-23 07:15:00|7475|7472.2|7470.2|7467.4|7475|7472.2|7467.5|7464.7|535
1624432800000|2021-06-23 07:20:00|7469.8|7467|7473|7470.2|7476.2|7473.4|7468.3|7465.5|655
1624433100000|2021-06-23 07:25:00|7472.9|7470.1|7467.4|7464.6|7473|7470.2|7466.9|7464.1|732
1624433400000|2021-06-23 07:30:00|7467.8|7465|7466.3|7463.5|7470.9|7468.1|7464.3|7461.5|350
1624433700000|2021-06-23 07:35:00|7466.2|7463.4|7464.7|7461.9|7468.4|7465.6|7460.3|7457.5|985
1624434000000|2021-06-23 07:40:00|7464.5|7461.7|7466.7|7463.9|7467.2|7464.4|7459.8|7457|575
1624434300000|2021-06-23 07:45:00|7466.6|7463.8|7474.8|7472|7475.4|7472.6|7466.3|7463.5|355
1624434600000|2021-06-23 07:50:00|7474.7|7471.9|7471.8|7469|7475.3|7472.5|7471.2|7468.4|152
1624434900000|2021-06-23 07:55:00|7472.2|7469.4|7479.2|7476.4|7480.7|7477.9|7471.2|7468.4|313
1624435200000|2021-06-23 08:00:00|7479.3|7476.5|7484.8|7482|7486.4|7483.6|7479.3|7476.5|1007
1624435500000|2021-06-23 08:05:00|7483.8|7481|7489.4|7486.6|7491.5|7488.7|7481.8|7479|537
1624435800000|2021-06-23 08:10:00|7489.8|7487|7488.2|7485.4|7489.9|7487.1|7484.3|7481.5|410
1624436100000|2021-06-23 08:15:00|7487.7|7484.9|7498.3|7495.5|7498.5|7495.7|7487.7|7484.9|1560
1624436400000|2021-06-23 08:20:00|7497.5|7494.7|7501.8|7499|7502.5|7499.7|7496.7|7493.9|2389
1624436700000|2021-06-23 08:25:00|7501.7|7498.9|7492.8|7490|7503.8|7501|7488.8|7486|5150
1624437000000|2021-06-23 08:30:00|7493|7490.2|7493.7|7490.9|7500|7497.2|7486.8|7484|3350
1624437300000|2021-06-23 08:35:00|7492.9|7490.1|7491.7|7488.9|7493|7490.2|7473.6|7470.8|2075
1624437600000|2021-06-23 08:40:00|7491.3|7488.5|7486.8|7484|7501.7|7498.9|7484.8|7482|2198
1624437900000|2021-06-23 08:45:00|7486.4|7483.6|7496.4|7493.6|7496.5|7493.7|7484.9|7482.1|1306
1624438200000|2021-06-23 08:50:00|7495.9|7493.1|7489.4|7486.6|7496.9|7494.1|7481.9|7479.1|994
1624438500000|2021-06-23 08:55:00|7490.4|7487.6|7489|7486.2|7494.4|7491.6|7486.4|7483.6|497
1624438800000|2021-06-23 09:00:00|7489.4|7486.6|7486.3|7483.5|7492|7489.2|7482.8|7480|190
1624439100000|2021-06-23 09:05:00|7485.8|7483|7496.3|7493.5|7497.3|7494.5|7482.8|7480|474
1624439400000|2021-06-23 09:10:00|7496.2|7493.4|7494.3|7491.5|7496.8|7494|7492.2|7489.4|118
1624439700000|2021-06-23 09:15:00|7494.2|7491.4|7490.7|7487.9|7496.7|7493.9|7490.4|7487.6|334
1624440000000|2021-06-23 09:20:00|7490.8|7488|7492.3|7489.5|7496.3|7493.5|7490.7|7487.9|1162
1624440300000|2021-06-23 09:25:00|7492.1|7489.3|7495.5|7492.7|7495.5|7492.7|7482.8|7480|639
1624440600000|2021-06-23 09:30:00|7495.9|7493.1|7496.5|7493.7|7499|7496.2|7490.9|7488.1|766
1624440900000|2021-06-23 09:35:00|7496|7493.2|7496|7493.2|7497.9|7495.1|7493.9|7491.1|137
1624441200000|2021-06-23 09:40:00|7495.9|7493.1|7496.4|7493.6|7497|7494.2|7490.5|7487.7|441
1624441500000|2021-06-23 09:45:00|7496.9|7494.1|7490|7487.2|7496.9|7494.1|7488.4|7485.6|177
1624441800000|2021-06-23 09:50:00|7490.9|7488.1|7492.8|7490|7492.8|7490|7488.9|7486.1|188
1624442100000|2021-06-23 09:55:00|7492.9|7490.1|7490.3|7487.5|7494.8|7492|7488.7|7485.9|665
1624442400000|2021-06-23 10:00:00|7490.2|7487.4|7486.8|7484|7490.8|7488|7482.7|7479.9|1006
1624442700000|2021-06-23 10:05:00|7486.7|7483.9|7485.2|7482.4|7487.7|7484.9|7478.8|7476|510
1624443000000|2021-06-23 10:10:00|7484.7|7481.9|7483.8|7481|7485.7|7482.9|7479.2|7476.4|591
1624443300000|2021-06-23 10:15:00|7484.6|7481.8|7478.1|7475.3|7484.6|7481.8|7477.5|7474.7|589
1624443600000|2021-06-23 10:20:00|7477.6|7474.8|7474.5|7471.7|7478.6|7475.8|7472|7469.2|362
1624443900000|2021-06-23 10:25:00|7474|7471.2|7473.5|7470.7|7476|7473.2|7471.5|7468.2|418
1624444200000|2021-06-23 10:30:00|7474|7471.2|7474.9|7472.1|7476.4|7473.6|7472.5|7469.7|246
1624444500000|2021-06-23 10:35:00|7475.6|7472.8|7484.2|7481.4|7485.1|7482.3|7472.6|7469.8|669
1624444800000|2021-06-23 10:40:00|7485|7482.2|7481.6|7478.8|7487|7484.2|7481.1|7478.3|178
1624445100000|2021-06-23 10:45:00|7482|7479.2|7482|7479.2|7483.5|7480.7|7481|7478.2|148
1624445400000|2021-06-23 10:50:00|7481.6|7478.8|7485.5|7482.7|7486.9|7484.1|7481.6|7478.8|105
1624445700000|2021-06-23 10:55:00|7485.9|7483.1|7482.2|7479.4|7486.5|7483.7|7480.7|7477.9|485
1624446000000|2021-06-23 11:00:00|7482.3|7479.5|7482.3|7479.5|7486.1|7483.3|7481.2|7478.4|364
1624446300000|2021-06-23 11:05:00|7482.2|7479.4|7482.1|7479.3|7484.2|7481.4|7479.6|7476.8|163
1624446600000|2021-06-23 11:10:00|7482.2|7479.4|7481.6|7478.8|7482.7|7479.9|7478.1|7475.3|353
1624446900000|2021-06-23 11:15:00|7481.1|7478.3|7483.1|7480.3|7486.2|7483.4|7480.1|7477.3|165
1624447200000|2021-06-23 11:20:00|7483|7480.2|7476.1|7473.3|7483|7480.2|7476|7473.2|709
1624447500000|2021-06-23 11:25:00|7476|7473.2|7480.6|7477.8|7482.6|7479.8|7476|7473.2|211
1624447800000|2021-06-23 11:30:00|7480.5|7477.7|7484.8|7482|7484.8|7482|7479|7476.2|583
1624448100000|2021-06-23 11:35:00|7486|7483.2|7475.1|7472.3|7488.7|7485.8|7458.6|7455.8|3325
1624448400000|2021-06-23 11:40:00|7475.2|7472.4|7478.4|7475.6|7480.1|7477.3|7474|7471.2|473
1624448700000|2021-06-23 11:45:00|7477.9|7475.1|7479|7476.2|7479.6|7476.8|7476.1|7473.3|263
1624449000000|2021-06-23 11:50:00|7478.9|7476.1|7485.2|7482.4|7486.2|7483.4|7478|7475.2|211
1624449300000|2021-06-23 11:55:00|7486.2|7483.4|7485.6|7482.8|7486.2|7483.4|7482.6|7479.8|104
1624449600000|2021-06-23 12:00:00|7485.7|7482.9|7482.1|7479.3|7487.1|7484.3|7481.1|7478.3|683
1624449900000|2021-06-23 12:05:00|7482|7479.2|7486.1|7483.3|7486.6|7483.8|7481.1|7478.3|179
1624450200000|2021-06-23 12:10:00|7486.5|7483.7|7497|7494.2|7500.5|7497.7|7485.5|7482.7|629
1624450500000|2021-06-23 12:15:00|7497.1|7494.3|7502.5|7499.7|7504.7|7501.9|7474|7471.2|4636
1624450800000|2021-06-23 12:20:00|7502.4|7499.6|7508.5|7505.7|7512.9|7510.1|7498.5|7495.7|1521
1624451100000|2021-06-23 12:25:00|7508.1|7505.3|7503.9|7501.1|7510.5|7507.7|7503.9|7501.1|516
1624451400000|2021-06-23 12:30:00|7504.2|7501.4|7499.4|7496.6|7506.9|7504.1|7498.5|7495.7|943
1624451700000|2021-06-23 12:35:00|7499.5|7496.7|7494.9|7492.1|7499.5|7496.7|7493.9|7491.1|597
1624452000000|2021-06-23 12:40:00|7495|7492.2|7490.3|7487.5|7498.5|7495.7|7488.7|7485.9|960
1624452300000|2021-06-23 12:45:00|7490.7|7487.9|7496.6|7493.8|7498.6|7495.8|7488.7|7485.9|2094
1624452600000|2021-06-23 12:50:00|7496.2|7493.4|7494.7|7491.9|7500.6|7497.8|7493.7|7490.9|563
1624452900000|2021-06-23 12:55:00|7494.6|7491.8|7495.1|7492.3|7497.7|7494.9|7490.7|7487.9|439
1624453200000|2021-06-23 13:00:00|7494.7|7491.9|7509.5|7506.7|7510.2|7507.3|7494.6|7491.8|1261
1624453500000|2021-06-23 13:05:00|7509.1|7506.3|7498.1|7495.3|7511.7|7508.9|7497.1|7494.3|859
1624453800000|2021-06-23 13:10:00|7497.2|7494.4|7509.7|7506.9|7509.8|7507|7495.9|7493.1|2487
1624454100000|2021-06-23 13:15:00|7509.3|7506.5|7515.9|7513.1|7522.9|7520.1|7507.8|7505|1848
1624454400000|2021-06-23 13:20:00|7516|7513.2|7504.8|7502|7517.9|7515.1|7503.4|7500.6|2022
1624454700000|2021-06-23 13:25:00|7504|7501.2|7517.5|7514.7|7520.8|7518|7503.4|7500.6|1472
1624455000000|2021-06-23 13:30:00|7518.1|7515.3|7522.4|7519.6|7524.8|7522|7516.9|7514.1|967
1624455300000|2021-06-23 13:35:00|7522.5|7519.7|7527.9|7525.1|7530.8|7528|7521.9|7519.1|2040
1624455600000|2021-06-23 13:40:00|7528.3|7525.5|7528.9|7526.1|7529.4|7526.6|7519.3|7516.5|2413
1624455900000|2021-06-23 13:45:00|7529.3|7526.5|7532|7529.2|7534.4|7531.6|7527.8|7525|1925
1624456200000|2021-06-23 13:50:00|7532.1|7529.3|7528.5|7525.7|7535|7532.2|7527|7524.2|1504
1624456500000|2021-06-23 13:55:00|7529|7526.2|7518|7515.2|7529|7526.2|7517.5|7514.7|1654
1624456800000|2021-06-23 14:00:00|7517.5|7514.7|7513.5|7510.7|7520|7517.2|7508.1|7505.3|1757
1624457100000|2021-06-23 14:05:00|7514|7511.2|7512|7509.2|7516.1|7513.3|7507|7504.2|702
1624457400000|2021-06-23 14:10:00|7511.9|7509.1|7511.9|7509.1|7512.1|7509.3|7508.9|7506.1|430
1624457700000|2021-06-23 14:15:00|7511|7508.2|7512.1|7509.3|7512.1|7509.3|7506.1|7503.3|1063
1624458000000|2021-06-23 14:20:00|7512.5|7509.7|7517.1|7514.3|7519.6|7516.8|7509.9|7507.1|1304
1624458300000|2021-06-23 14:25:00|7517.2|7514.4|7513.7|7510.9|7517.2|7514.4|7510|7507.2|931
1624458600000|2021-06-23 14:30:00|7514.4|7511.6|7506.6|7503.8|7539.2|7536.4|7504.1|7501.3|5045
1624458900000|2021-06-23 14:35:00|7507|7504.2|7516.6|7513.8|7526.1|7523.3|7498.9|7496.1|3440
1624459200000|2021-06-23 14:40:00|7516.5|7513.7|7515.9|7513.1|7523.5|7520.7|7514.1|7511.3|1038
1624459500000|2021-06-23 14:45:00|7515.5|7512.7|7520.5|7517.7|7526|7523.2|7510|7507.2|2091
1624459800000|2021-06-23 14:50:00|7520|7517.2|7512|7509.2|7521|7518.2|7506.5|7503.7|2124
1624460100000|2021-06-23 14:55:00|7511.5|7508.7|7504.3|7501.5|7514.9|7512.1|7503.3|7500.5|1741
1624460400000|2021-06-23 15:00:00|7503.8|7501|7505.9|7503.1|7510.9|7508.1|7502.3|7496.1|2608
1624460700000|2021-06-23 15:05:00|7505.8|7503|7499.9|7497.1|7508.4|7505.6|7497.9|7495.1|1400
1624461000000|2021-06-23 15:10:00|7499.5|7496.7|7498.8|7496|7511.8|7509|7494.8|7491.4|1892
1624461300000|2021-06-23 15:15:00|7499.3|7496.5|7506.8|7504|7512.3|7509.5|7499.2|7495.9|1162
1624461600000|2021-06-23 15:20:00|7507.2|7504.4|7510.7|7507.9|7512.2|7509.4|7504.5|7501.7|740
1624461900000|2021-06-23 15:25:00|7511.7|7508.9|7510.7|7507.9|7515.7|7512.9|7507.5|7504.7|2232
1624462200000|2021-06-23 15:30:00|7510.6|7507.8|7495.5|7492.7|7515.1|7512.3|7494.5|7491.7|1895
1624462500000|2021-06-23 15:35:00|7495.1|7492.3|7493.6|7490.8|7499.6|7496.8|7491.6|7488.8|686
1624462800000|2021-06-23 15:40:00|7494.1|7491.3|7501.1|7498.3|7502.6|7499.8|7494.1|7491.3|958
1624463100000|2021-06-23 15:45:00|7501.5|7498.7|7497.5|7494.7|7502.6|7499.8|7494.6|7491.8|308
1624463400000|2021-06-23 15:50:00|7497.6|7494.8|7497.6|7494.8|7500.6|7497.8|7497.6|7494.8|258
1624463700000|2021-06-23 15:55:00|7498.5|7495.7|7499.6|7496.8|7500.6|7497.8|7494.6|7491.8|616
1624464000000|2021-06-23 16:00:00|7499.1|7496.3|7511.4|7508.6|7511.5|7508.7|7499.1|7496.3|614
1624464300000|2021-06-23 16:05:00|7510.4|7507.6|7509.2|7506.4|7510.7|7507.9|7507.8|7505|847
1624464600000|2021-06-23 16:10:00|7509.6|7506.8|7508.5|7505.7|7512.6|7509.8|7506.7|7503.9|503
1624464900000|2021-06-23 16:15:00|7508.4|7505.6|7501.9|7499.1|7508.6|7505.8|7499.4|7496.6|313
1624465200000|2021-06-23 16:20:00|7502|7499.2|7503.5|7500.7|7507.9|7505.1|7501.9|7499.1|1687
1624465500000|2021-06-23 16:25:00|7503.4|7500.6|7506.1|7503.3|7507.6|7504.8|7503.4|7500.6|909
1624465800000|2021-06-23 16:30:00|7506.6|7503.8|7506.6|7503.8|7507.7|7504.9|7505.6|7502.8|383
1624466100000|2021-06-23 16:35:00|7506.4|7503.6|7488.5|7485.7|7507.6|7504.8|7486.5|7483.7|1043
1624466400000|2021-06-23 16:40:00|7489|7486.2|7486.4|7483.6|7490.8|7488|7485.4|7482.6|807
1624466700000|2021-06-23 16:45:00|7487.4|7484.6|7478.4|7475.6|7488.4|7485.6|7476.2|7473.4|1346
1624467000000|2021-06-23 16:50:00|7478.8|7476|7475.2|7472.4|7482.6|7479.8|7475.2|7472.4|1847
1624467300000|2021-06-23 16:55:00|7474.2|7471.4|7469.3|7466.5|7476.2|7473.4|7469.2|7466.4|1492
1624467600000|2021-06-23 17:00:00|7469.2|7466.4|7472.6|7469.8|7481.2|7478.4|7469.2|7466.4|3320
1624467900000|2021-06-23 17:05:00|7473.6|7470.8|7475.1|7472.3|7482.1|7479.3|7473.6|7470.8|1040
1624468200000|2021-06-23 17:10:00|7475.5|7472.7|7471.1|7468.3|7480.1|7477.3|7470|7467.2|580
1624468500000|2021-06-23 17:15:00|7471|7468.2|7470.6|7467.8|7472|7469.2|7469|7466.2|229
1624468800000|2021-06-23 17:20:00|7471.1|7468.3|7472.8|7470|7477.6|7474.8|7465.3|7462.5|3738
1624469100000|2021-06-23 17:25:00|7473.8|7471|7473.3|7470.5|7475.8|7473|7471.3|7468.5|382
1624469400000|2021-06-23 17:30:00|7472.8|7470|7469.8|7467|7472.8|7470|7465.7|7462.9|564
1624469700000|2021-06-23 17:35:00|7470.3|7467.5|7472.7|7469.9|7473.2|7470.4|7468.7|7465.9|2473
1624470000000|2021-06-23 17:40:00|7472.3|7469.5|7468.7|7465.9|7472.8|7470|7466.7|7463.9|1053
1624470300000|2021-06-23 17:45:00|7468.2|7465.4|7467.7|7464.9|7471.2|7468.4|7462.6|7459.8|1116
1624470600000|2021-06-23 17:50:00|7467.8|7465|7465.2|7462.4|7473.2|7470.4|7464.6|7461.8|498
1624470900000|2021-06-23 17:55:00|7464.7|7461.9|7472.2|7469.4|7472.2|7469.4|7463.6|7460.8|486
1624471200000|2021-06-23 18:00:00|7472.6|7469.8|7469.1|7466.3|7474.7|7471.9|7465.6|7462.8|722
1624471500000|2021-06-23 18:05:00|7468.6|7465.8|7460.7|7457.9|7470.1|7467.3|7460.6|7457.8|2872
1624471800000|2021-06-23 18:10:00|7460.8|7458|7458.6|7455.8|7467.7|7464.9|7458.6|7454.5|2207
1624472100000|2021-06-23 18:15:00|7458.7|7455.9|7457.6|7454.8|7462.8|7460|7456.7|7453.9|1283
1624472400000|2021-06-23 18:20:00|7456.6|7453.8|7461.8|7459|7464.7|7461.9|7455.6|7452.8|1229
1624472700000|2021-06-23 18:25:00|7462.2|7459.4|7461.8|7459|7472.2|7469.4|7455.6|7452.8|6592
1624473000000|2021-06-23 18:30:00|7461.9|7459.1|7454.7|7451.9|7464.8|7462|7453.6|7450.8|1945
1624473300000|2021-06-23 18:35:00|7455.6|7452.8|7455.6|7452.8|7456.6|7453.8|7453.6|7450.8|1213
1624473600000|2021-06-23 18:40:00|7456.9|7454.1|7460.2|7457.4|7461.6|7458.8|7456.9|7454.1|975
1624473900000|2021-06-23 18:45:00|7460.6|7457.8|7459.2|7456.4|7460.6|7457.8|7458.1|7455.3|217
1624474200000|2021-06-23 18:50:00|7459.1|7456.3|7457.6|7454.8|7460.2|7457.4|7455.6|7452.8|196
1624474500000|2021-06-23 18:55:00|7457.7|7454.9|7462.7|7459.9|7464.7|7461.9|7457.7|7454.9|370
1624474800000|2021-06-23 19:00:00|7462.2|7459.4|7461.6|7458.8|7462.6|7459.8|7460.5|7457.7|54
1624475100000|2021-06-23 19:05:00|7462.1|7459.3|7464.5|7461.7|7464.7|7461.9|7462.1|7459.3|316
1624475400000|2021-06-23 19:10:00|7464.1|7461.3|7468.5|7465.7|7468.5|7465.7|7464.1|7461.3|109
1624475700000|2021-06-23 19:15:00|7467.7|7464.9|7472.5|7469.7|7472.7|7469.9|7467.7|7464.9|366
1624476000000|2021-06-23 19:20:00|7472.1|7469.3|7476.2|7473.4|7477.5|7474.7|7471.3|7467.2|293
1624476300000|2021-06-23 19:25:00|7476.1|7473.3|7476.5|7473.7|7478.6|7475.8|7475.1|7472.3|124
1624476600000|2021-06-23 19:30:00|7476.4|7473.6|7477.2|7474.4|7478.7|7475.9|7475.6|7472.8|254
1624476900000|2021-06-23 19:35:00|7476.7|7473.9|7477.7|7474.9|7477.8|7475|7476.7|7473.9|79
1624477200000|2021-06-23 19:40:00|7477.6|7474.8|7477.8|7475|7478.7|7475.9|7477.2|7474.4|62
1624477500000|2021-06-23 19:45:00|7477.6|7474.8|7477.9|7475.1|7481.1|7478.3|7476.8|7474|176
1624477800000|2021-06-23 19:50:00|7478.7|7475.9|7472.7|7469.9|7478.7|7475.9|7472.7|7469.9|114
1624478100000|2021-06-23 19:55:00|7472.8|7470|7475.6|7472.8|7475.6|7472.8|7472.6|7469.8|49
1624478400000|2021-06-23 20:00:00|7475.5|7472.7|7475.6|7472.8|7478.1|7475.3|7474.7|7471.9|50
1624478700000|2021-06-23 20:05:00|7474.7|7471.9|7476.1|7473.3|7476.6|7473.8|7474.7|7471.9|11
1624479000000|2021-06-23 20:10:00|7476.2|7473.4|7477.6|7474.8|7477.6|7474.8|7475.7|7472.9|36
1624479300000|2021-06-23 20:15:00|7476.7|7473.9|7475.7|7472.9|7477.6|7474.8|7475.6|7472.8|6
1624479600000|2021-06-23 20:20:00|7475.6|7472.8|7476.2|7473.4|7477.6|7474.8|7474.7|7471.9|10
1624479900000|2021-06-23 20:25:00|7476.7|7473.9|7475.7|7472.9|7477.6|7474.8|7475.7|7472.9|56
1624480200000|2021-06-23 20:30:00|7476.2|7473.4|7476.6|7473.8|7477.2|7474.4|7473.7|7470.9|21
1624480500000|2021-06-23 20:35:00|7477|7474.2|7479.2|7476.4|7480.6|7477.8|7476.6|7473.8|148
1624480800000|2021-06-23 20:40:00|7479.6|7476.8|7480.1|7477.3|7480.7|7477.9|7478.7|7475.9|59
1624481100000|2021-06-23 20:45:00|7480.2|7477.4|7481.6|7478.8|7481.7|7478.9|7478.7|7475.9|239
1624481400000|2021-06-23 20:50:00|7481.5|7478.7|7479.7|7476.9|7482.1|7479.3|7479.1|7476.3|111
1624481700000|2021-06-23 20:55:00|7480.1|7477.3|7481.3|7478.5|7481.9|7479|7478.8|7476|452
1624482000000|2021-06-23 21:00:00|7481.8|7479|7485.9|7475.9|7487.4|7479|7481.8|7475.1|4
1624482300000|2021-06-23 21:05:00|||||||||1
1624482600000|2021-06-23 21:10:00|7485.8|7475.8|7485.3|7475.3|7485.9|7475.9|7484.8|7474.8|0
1624482900000|2021-06-23 21:15:00|7484.9|7474.9|7484.4|7474.4|7486.3|7476.3|7484.4|7474.4|0
1624483200000|2021-06-23 21:20:00|7484.8|7474.8|7485.4|7475.4|7485.8|7475.8|7484.3|7474.3|0
1624483500000|2021-06-23 21:25:00|7485.6|7475.6|7486.9|7476.9|7486.9|7476.9|7485.6|7475.6|0
1624483800000|2021-06-23 21:30:00|7487.4|7477.4|7483.1|7480.3|7487.4|7480.3|7483.1|7475.7|7
1624484100000|2021-06-23 21:35:00|7483.8|7479.8|7485.8|7475.8|7486.9|7480.8|7483.1|7475.4|1
1624485000000|2021-06-23 21:50:00|7486.2|7476.2|7486.3|7476.3|7486.3|7476.3|7486.2|7476.2|0
1624485300000|2021-06-23 21:55:00|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|7486.8|7476.8|0
1624492800000|2021-06-24 00:00:00|7470.9|7468.1|7478.5|7475.7|7478.5|7475.7|7469|7466.2|130
1624493100000|2021-06-24 00:05:00|7478|7475.2|7477.9|7475.1|7479|7476.2|7476|7473.2|49
1624493400000|2021-06-24 00:10:00|7477.5|7474.7|7476|7473.2|7477.9|7475.1|7474.4|7471.6|32
1624493700000|2021-06-24 00:15:00|7475.9|7473.1|7475.9|7473.1|7477|7474.2|7474|7471.2|31
1624494000000|2021-06-24 00:20:00|7475.5|7472.7|7480.5|7477.7|7480.5|7477.7|7475.4|7472.6|12
1624494300000|2021-06-24 00:25:00|7480.9|7478.1|7483.5|7480.7|7483.9|7481.1|7480.9|7478.1|24
1624494600000|2021-06-24 00:30:00|7483.9|7481.1|7481.4|7478.6|7484.9|7482.1|7480.9|7478.1|7
1624494900000|2021-06-24 00:35:00|7481.9|7479.1|7483.4|7480.6|7484.9|7482.1|7481.9|7479.1|18
1624495200000|2021-06-24 00:40:00|7482.9|7480.1|7481.9|7479.1|7482.9|7480.1|7481.4|7478.6|15
1624495500000|2021-06-24 00:45:00|7481.8|7479|7481.8|7479|7482.9|7480.1|7480.4|7477.6|5
1624495800000|2021-06-24 00:50:00|7481.9|7479.1|7481.4|7478.6|7483.4|7480.6|7480.9|7478.1|6
1624496100000|2021-06-24 00:55:00|7481|7478.2|7480.3|7477.5|7481.4|7478.6|7478.3|7475.5|21
1624496400000|2021-06-24 01:00:00|7479.8|7477|7469.4|7466.6|7481.4|7478.6|7465.9|7463.1|193
1624496700000|2021-06-24 01:05:00|7470.5|7466.5|7468.4|7465.6|7474.4|7471.6|7467.4|7464.6|29
1624497000000|2021-06-24 01:10:00|7468.5|7465.7|7464|7461.2|7469|7466.2|7463.8|7461|49
1624497300000|2021-06-24 01:15:00|7464.4|7461.6|7461|7458.2|7466.9|7463.6|7460.5|7457.7|117
1624497600000|2021-06-24 01:20:00|7461.4|7458.6|7457.9|7455.1|7462.4|7459.6|7457.4|7454.6|166
1624497900000|2021-06-24 01:25:00|7457.8|7455|7459.9|7457.1|7464.5|7459.1|7457.8|7454.5|189
1624498200000|2021-06-24 01:30:00|7460.9|7458.1|7454.4|7451.6|7461.2|7458.1|7453.4|7450.6|178
1624498500000|2021-06-24 01:35:00|7453.9|7451.1|7452.9|7450.1|7455.9|7453.1|7450.4|7447.6|91
1624498800000|2021-06-24 01:40:00|7452.8|7450|7454.4|7451.6|7456.4|7453.6|7452.4|7449.6|133
1624499100000|2021-06-24 01:45:00|7455.4|7452.6|7457.3|7454.5|7457.4|7454.6|7453.3|7450.5|193
1624499400000|2021-06-24 01:50:00|7456.8|7454|7461.8|7459|7463.8|7461|7453.8|7451|43
1624499700000|2021-06-24 01:55:00|7462.3|7459.5|7463.2|7460.4|7464.8|7462|7460.8|7458|32
1624500000000|2021-06-24 02:00:00|7463.3|7460.5|7456.8|7454|7463.8|7461|7455.4|7452.6|29
1624500300000|2021-06-24 02:05:00|7457.2|7454.4|7454.3|7451.5|7457.8|7455|7451.8|7449|26
1624500600000|2021-06-24 02:10:00|7454.2|7451.4|7452.8|7450|7454.2|7451.4|7451.4|7448.6|59
1624500900000|2021-06-24 02:15:00|7452.9|7450.1|7452.7|7449.9|7453.8|7451|7452.2|7449.4|19
1624501200000|2021-06-24 02:20:00|7452.8|7450|7460.9|7458.1|7460.9|7458.1|7452.7|7449.9|73
1624501500000|2021-06-24 02:25:00|7461.4|7458.6|7466.8|7464|7466.8|7464|7458.8|7456|163
1624501800000|2021-06-24 02:30:00|7466.3|7463.5|7462.7|7459.9|7466.3|7463.5|7459.8|7457|44
1624502100000|2021-06-24 02:35:00|7462.8|7460|7463.7|7460.9|7465.7|7462.9|7461.8|7459|23
1624502400000|2021-06-24 02:40:00|7463.8|7461|7459.3|7456.5|7464.3|7461.5|7458.3|7455.5|210
1624502700000|2021-06-24 02:45:00|7459.8|7457|7458.7|7455.9|7461.2|7458.4|7457.7|7454.9|20
1624503000000|2021-06-24 02:50:00|7458.2|7455.4|7459.7|7456.9|7460.2|7457.4|7457.2|7454.4|28
1624503300000|2021-06-24 02:55:00|7459.2|7456.4|7453.2|7450.4|7459.2|7456.4|7453.2|7450.4|35
1624503600000|2021-06-24 03:00:00|7452.9|7450.1|7454.7|7451.9|7456.2|7453.4|7451.7|7448.9|80
1624503900000|2021-06-24 03:05:00|7455.2|7452.4|7462.2|7459.4|7462.8|7460|7455.1|7452.3|22
1624504200000|2021-06-24 03:10:00|7462.7|7459.9|7463.6|7460.8|7465.1|7462.3|7461.2|7458.4|16
1624504500000|2021-06-24 03:15:00|7463.7|7460.9|7466.2|7463.4|7467.3|7464.5|7463.6|7460.8|60
1624504800000|2021-06-24 03:20:00|7466.1|7463.3|7472.1|7469.3|7472.1|7469.3|7465.6|7462.8|31
1624505100000|2021-06-24 03:25:00|7471.6|7468.8|7467.6|7464.8|7471.6|7468.8|7465.5|7462.7|259
1624505400000|2021-06-24 03:30:00|7468|7465.2|7470.5|7467.7|7471.6|7468.8|7468|7465.2|184
1624505700000|2021-06-24 03:35:00|7470.1|7467.3|7470.5|7467.7|7471|7468.2|7470|7467.2|12
1624506000000|2021-06-24 03:40:00|7470|7467.2|7468.9|7466.1|7470.5|7467.7|7468.9|7466.1|3
1624506300000|2021-06-24 03:45:00|7468.4|7465.6|7470.5|7467.7|7470.5|7467.7|7467.9|7465.1|26
1624506600000|2021-06-24 03:50:00|7470.4|7467.6|7470.4|7467.6|7470.5|7467.7|7469.9|7467.1|3
1624506900000|2021-06-24 03:55:00|7470|7467.2|7470.5|7467.7|7470.9|7468.1|7469.9|7467.1|3
1624507200000|2021-06-24 04:00:00|7470.1|7467.3|7468.5|7465.7|7470.5|7467.7|7467.9|7465.1|25
1624507500000|2021-06-24 04:05:00|7469.1|7466.3|7469.6|7466.8|7470|7467.2|7469.1|7466.3|7
1624507800000|2021-06-24 04:10:00|7470|7467.2|7469.5|7466.7|7470|7467.2|7469|7466.2|32
1624508100000|2021-06-24 04:15:00|7470|7467.2|7468|7465.2|7471|7468.2|7467|7464.2|35
1624508400000|2021-06-24 04:20:00|7468.5|7465.7|7467.5|7464.7|7468.5|7465.7|7467.4|7464.6|2
1624508700000|2021-06-24 04:25:00|7467.9|7465.1|7466.9|7464.1|7467.9|7465.1|7466|7463.2|127
1624509000000|2021-06-24 04:30:00|7466.8|7464|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|305
1624509300000|2021-06-24 04:35:00|||||||||9
1624509600000|2021-06-24 04:40:00|7466.4|7463.6|7467.4|7464.6|7467.9|7465.1|7466.4|7463.6|21
1624509900000|2021-06-24 04:45:00|7467.9|7465.1|7468.9|7466.1|7468.9|7466.1|7466.9|7464.1|1
1624510200000|2021-06-24 04:50:00|7468.8|7466|7467.9|7465.1|7468.8|7466|7467.9|7465.1|0
1624510500000|2021-06-24 04:55:00|7468.8|7466|7471.8|7469|7471.8|7469|7468.8|7466|30
1624510800000|2021-06-24 05:00:00|7471.4|7468.6|7470.5|7467.7|7471.8|7469|7470.5|7467.7|60
1624511100000|2021-06-24 05:05:00|7471|7468.2|7471.4|7468.6|7471.4|7468.6|7470.4|7467.6|1
1624511400000|2021-06-24 05:10:00|7470.9|7468.1|7473|7470.2|7474.4|7471.6|7470.9|7468.1|21
1624511700000|2021-06-24 05:15:00|7473.4|7470.6|7472.8|7470|7473.5|7470.7|7471.8|7469|4
1624512000000|2021-06-24 05:20:00|7472.9|7470.1|7471.9|7469.1|7472.9|7470.1|7469.8|7467|64
1624512300000|2021-06-24 05:25:00|7471.4|7468.6|7470.9|7468.1|7471.9|7469.1|7469.4|7466.6|8
1624512600000|2021-06-24 05:30:00|7470.8|7468|7474.4|7471.6|7474.4|7471.6|7466.4|7463.6|39
1624512900000|2021-06-24 05:35:00|7474.9|7472.1|7469.4|7466.6|7477.1|7474.3|7468.5|7465.7|566
1624513200000|2021-06-24 05:40:00|7468.9|7466.1|7472.5|7469.7|7472.6|7469.8|7467.9|7465.1|62
1624513500000|2021-06-24 05:45:00|7471.6|7468.8|7474.4|7471.6|7475.4|7472.6|7466.9|7464.1|137
1624513800000|2021-06-24 05:50:00|7474|7471.2|7478.3|7475.5|7478.4|7475.6|7472.5|7469.7|144
1624514100000|2021-06-24 05:55:00|7478.4|7475.6|7476|7473.2|7479.3|7476.5|7474.4|7471.6|45
1624514400000|2021-06-24 06:00:00|7476.4|7473.6|7477.5|7474.7|7478.5|7475.7|7473.9|7471.1|53
1624514700000|2021-06-24 06:05:00|7477|7474.2|7478.8|7476|7479|7476.2|7476.4|7473.6|19
1624515000000|2021-06-24 06:10:00|7477.9|7475.1|7487.4|7484.6|7487.9|7485.1|7477.9|7475.1|278
1624515300000|2021-06-24 06:15:00|7487.5|7484.7|7491|7488.2|7491.6|7488.8|7484.9|7482.1|318
1624515600000|2021-06-24 06:20:00|7490.6|7487.8|7489.1|7486.3|7492.6|7489.8|7485.9|7483.1|507
1624515900000|2021-06-24 06:25:00|7489.6|7486.8|7490.1|7487.3|7491|7488.2|7487|7484.2|136
1624516200000|2021-06-24 06:30:00|7490.5|7487.7|7488|7485.2|7490.6|7487.8|7486.6|7483.8|36
1624516500000|2021-06-24 06:35:00|7488.1|7485.3|7483.5|7480.7|7489|7486.2|7482.6|7479.8|69
1624516800000|2021-06-24 06:40:00|7482.5|7479.7|7486.5|7483.7|7487.5|7484.7|7480.5|7477.7|99
1624517100000|2021-06-24 06:45:00|7487|7484.2|7490|7487.2|7490|7487.2|7485|7482.2|144
1624517400000|2021-06-24 06:50:00|7489.9|7487.1|7489.7|7486.9|7495.2|7491.3|7489.5|7485.2|170
1624517700000|2021-06-24 06:55:00|7490.1|7487.3|7489|7486.2|7495.1|7492.3|7488.1|7485.3|550
1624518000000|2021-06-24 07:00:00|7489.4|7486.6|7491.9|7489.1|7493|7490.2|7486.1|7483.3|1070
1624518300000|2021-06-24 07:05:00|7492|7489.2|7489.4|7486.6|7493.1|7490.3|7488.9|7486.1|176
1624518600000|2021-06-24 07:10:00|7489.9|7487.1|7486.1|7483.3|7490.9|7488.1|7485|7482.2|136
1624518900000|2021-06-24 07:15:00|7485.6|7482.8|7483.6|7480.8|7487.5|7484.7|7481.1|7478.3|319
1624519200000|2021-06-24 07:20:00|7484.1|7481.3|7490|7487.2|7490.1|7487.3|7484.1|7481.3|780
1624519500000|2021-06-24 07:25:00|7489.5|7486.7|7493|7490.2|7494|7491.2|7487|7484.2|254
1624519800000|2021-06-24 07:30:00|7493.5|7490.7|7493|7490.2|7494|7491.2|7490|7487.2|60
1624520100000|2021-06-24 07:35:00|7492|7489.2|7495.4|7492.6|7495.9|7493.1|7492|7489.2|275
1624520400000|2021-06-24 07:40:00|7494.9|7492.1|7494.9|7492.1|7496.9|7494.1|7491.9|7489.1|236
1624520700000|2021-06-24 07:45:00|7495|7492.2|7497.4|7494.6|7497.9|7495.1|7492.9|7490.1|728
1624521000000|2021-06-24 07:50:00|7497.9|7495.1|7495.9|7493.1|7497.9|7495.1|7492.9|7490.1|677
1624521300000|2021-06-24 07:55:00|7494.9|7492.1|7496.9|7494.1|7497.9|7495.1|7492.8|7490|633
1624521600000|2021-06-24 08:00:00|7496.4|7493.6|7493.3|7490.5|7497.9|7495.1|7490.7|7487.9|510
1624521900000|2021-06-24 08:05:00|7492.8|7490|7492.8|7490|7497.8|7495|7491.8|7489|477
1624522200000|2021-06-24 08:10:00|7492.4|7489.6|7490.3|7487.5|7493.8|7491|7486.8|7484|572
1624522500000|2021-06-24 08:15:00|7490.4|7487.6|7501|7498.2|7501.5|7498.7|7489.8|7487|1221
1624522800000|2021-06-24 08:20:00|7501.4|7498.6|7502.6|7499.8|7504.5|7501.7|7500.4|7497.6|586
1624523100000|2021-06-24 08:25:00|7503|7500.2|7513.2|7510.4|7515.2|7512.4|7502.5|7499.7|4094
1624523400000|2021-06-24 08:30:00|7514.1|7511.3|7503.7|7500.9|7515.2|7512.4|7502.1|7499.3|3303
1624523700000|2021-06-24 08:35:00|7504.2|7501.4|7501.1|7498.3|7504.2|7501.4|7499.2|7496.4|443
1624524000000|2021-06-24 08:40:00|7501.6|7498.8|7499.9|7497.1|7505.1|7502.3|7499.9|7497.1|985
1624524300000|2021-06-24 08:45:00|7500|7497.2|7502.1|7499.3|7503.6|7500.8|7499|7496.2|549
1624524600000|2021-06-24 08:50:00|7502.2|7499.4|7508.1|7505.3|7509.1|7506.3|7499.2|7496.4|463
1624524900000|2021-06-24 08:55:00|7508.6|7505.8|7506|7503.2|7508.6|7505.8|7502|7499.2|296
1624525200000|2021-06-24 09:00:00|7506.1|7503.3|7502.9|7500.1|7508|7505.2|7502|7499.2|377
1624525500000|2021-06-24 09:05:00|7503|7500.2|7500|7497.2|7504|7501.2|7499.9|7497.1|422
1624525800000|2021-06-24 09:10:00|7499.9|7497.1|7483|7480.2|7499.9|7497.1|7482.5|7479.7|1325
1624526100000|2021-06-24 09:15:00|7482.5|7479.7|7489|7486.2|7489|7486.2|7482.5|7479.7|625
1624526400000|2021-06-24 09:20:00|7489.9|7487.1|7486.9|7484.1|7489.9|7487.1|7485.9|7483.1|238
1624526700000|2021-06-24 09:25:00|7485.9|7483.1|7478.9|7476.1|7488|7484.6|7476.9|7474.1|1944
1624527000000|2021-06-24 09:30:00|7479.4|7476.6|7481|7478.2|7481|7478.2|7473.9|7471.1|1491
1624527300000|2021-06-24 09:35:00|7480.9|7478.1|7475.8|7473|7483.4|7480.6|7475.8|7473|514
1624527600000|2021-06-24 09:40:00|7476.3|7473.5|7470.7|7467.9|7477.8|7475|7469.7|7466.9|1145
1624527900000|2021-06-24 09:45:00|7470.8|7468|7477.4|7474.6|7479|7476.2|7470.8|7468|816
1624528200000|2021-06-24 09:50:00|7477.3|7474.5|7472.8|7470|7478.4|7475.6|7471.8|7469|258
1624528500000|2021-06-24 09:55:00|7473.3|7470.5|7472.7|7469.9|7478.7|7475.9|7472.7|7469.9|142
1624528800000|2021-06-24 10:00:00|7472.8|7470|7468.7|7465.9|7473.3|7470.5|7467.7|7464.9|968
1624529100000|2021-06-24 10:05:00|7469.5|7466.7|7473.7|7470.9|7474.5|7471.7|7467.7|7464.9|229
1624529400000|2021-06-24 10:10:00|7473.6|7470.8|7473.1|7470.3|7474.6|7471.8|7471.5|7468.7|424
1624529700000|2021-06-24 10:15:00|7472.7|7469.9|7473|7470.2|7474.6|7471.8|7469.1|7466.3|1375
1624530000000|2021-06-24 10:20:00|7473.1|7470.3|7467.6|7464.8|7473.1|7470.3|7466.6|7463.8|235
1624530300000|2021-06-24 10:25:00|7467.5|7464.7|7459.5|7456.7|7468.6|7465.8|7457.1|7454.3|1076
1624530600000|2021-06-24 10:30:00|7459.4|7456.6|7463.5|7460.7|7464.6|7461.8|7455.9|7453.1|517
1624530900000|2021-06-24 10:35:00|7463.6|7460.8|7455|7452.2|7463.6|7460.8|7454.5|7451.7|356
1624531200000|2021-06-24 10:40:00|7455.5|7452.7|7457.4|7454.6|7460|7457.2|7452.9|7450.1|725
1624531500000|2021-06-24 10:45:00|7457.5|7454.7|7449.5|7446.7|7459|7456.2|7449.5|7446.7|1248
1624531800000|2021-06-24 10:50:00|7448.5|7445.7|7442.5|7439.7|7448.5|7445.7|7442.5|7439.7|532
1624532100000|2021-06-24 10:55:00|7443.3|7440.5|7440|7437.2|7443.3|7440.5|7438.4|7435.6|740
1624532400000|2021-06-24 11:00:00|7439.9|7437.1|7438.2|7435.4|7440.9|7438.1|7432.4|7429.6|1861
1624532700000|2021-06-24 11:05:00|7438.3|7435.5|7452.4|7449.6|7452.4|7449.6|7438.3|7435.5|640
1624533000000|2021-06-24 11:10:00|7452|7449.2|7450.4|7447.6|7455.4|7452.6|7448.4|7445.6|834
1624533300000|2021-06-24 11:15:00|7450.9|7448.1|7452.4|7449.6|7452.6|7449.8|7444.4|7441.6|651
1624533600000|2021-06-24 11:20:00|7453.4|7450.6|7451.3|7448.5|7455.4|7452.6|7448.3|7445.5|1021
1624533900000|2021-06-24 11:25:00|7450.8|7448|7452.8|7450|7455.3|7452.5|7450.8|7448|241
1624534200000|2021-06-24 11:30:00|7452.4|7449.6|7451.4|7448.6|7454.3|7451.5|7450.4|7447.6|100
1624534500000|2021-06-24 11:35:00|7451.3|7448.5|7450.3|7447.5|7455.4|7452.6|7449.3|7446.5|318
1624534800000|2021-06-24 11:40:00|7449.8|7447|7451.4|7448.6|7454.4|7451.6|7447.8|7445|230
1624535100000|2021-06-24 11:45:00|7451.8|7449|7451.2|7448.4|7453.4|7450.6|7448.3|7445.5|183
1624535400000|2021-06-24 11:50:00|7450.8|7448|7449.4|7446.6|7452.3|7449.5|7448.3|7445.5|452
1624535700000|2021-06-24 11:55:00|7448.9|7446.1|7442.2|7439.4|7448.9|7446.1|7440.2|7437.4|369
1624536000000|2021-06-24 12:00:00|7441.4|7438.6|7428.8|7426|7442.3|7439.5|7426.4|7423.6|810
1624536300000|2021-06-24 12:05:00|7428.4|7425.6|7426.3|7423.5|7429.4|7426.6|7426.3|7423.5|379
1624536600000|2021-06-24 12:10:00|7426.1|7423.3|7426.3|7423.5|7427.3|7424.5|7418.3|7415.5|869
1624536900000|2021-06-24 12:15:00|7425.3|7422.5|7426.8|7424|7432.3|7429.5|7424.3|7421.5|773
1624537200000|2021-06-24 12:20:00|7426.3|7423.5|7421.3|7418.5|7427.3|7424.5|7418.3|7415.5|659
1624537500000|2021-06-24 12:25:00|7420.8|7418|7418.2|7415.4|7423.8|7421|7416.2|7413.4|726
1624537800000|2021-06-24 12:30:00|7418.1|7415.3|7415.1|7412.3|7419.2|7416.4|7407.2|7404.4|1515
1624538100000|2021-06-24 12:35:00|7415|7412.2|7414.6|7411.8|7418.2|7415.4|7412.1|7408.1|2080
1624538400000|2021-06-24 12:40:00|7414.7|7411.9|7410.2|7407.4|7419|7416.2|7409.6|7406.8|516
1624538700000|2021-06-24 12:45:00|7410.1|7407.3|7398.7|7395.9|7414.1|7411.3|7393.6|7390.8|2036
1624539000000|2021-06-24 12:50:00|7399.1|7396.3|7406.1|7403.3|7411.2|7408.4|7399.1|7396.3|2045
1624539300000|2021-06-24 12:55:00|7405.6|7402.8|7421.2|7418.4|7421.7|7418.9|7403.6|7400.8|1016
1624539600000|2021-06-24 13:00:00|7420.8|7418|7411.3|7408.5|7431.8|7429|7407.3|7404.5|2326
1624539900000|2021-06-24 13:05:00|7411.8|7409|7417.1|7414.3|7425.3|7422.5|7410.3|7407.5|849
1624540200000|2021-06-24 13:10:00|7417.2|7414.4|7425.1|7422.3|7427.3|7424.5|7412.8|7410|974
1624540500000|2021-06-24 13:15:00|7424.3|7421.5|7431.7|7428.9|7433.2|7430.4|7424.3|7421.5|468
1624540800000|2021-06-24 13:20:00|7431.3|7428.5|7429.2|7426.4|7432.2|7429.4|7421.1|7418.3|2277
1624541100000|2021-06-24 13:25:00|7430.2|7427.4|7423.2|7420.4|7438.1|7435.3|7420.2|7417.4|816
1624541400000|2021-06-24 13:30:00|7422.7|7419.9|7418.2|7415.4|7429.2|7426.4|7412.2|7409.4|790
1624541700000|2021-06-24 13:35:00|7418.7|7415.9|7417.7|7414.9|7421.2|7418.4|7414.1|7411.3|870
1624542000000|2021-06-24 13:40:00|7417.8|7415|7424.3|7421.5|7436.3|7433.5|7417.7|7414.9|1977
1624542300000|2021-06-24 13:45:00|7423.8|7421|7436.8|7434|7438.5|7435.7|7419.3|7416.5|1399
1624542600000|2021-06-24 13:50:00|7436.3|7433.5|7445.3|7442.5|7450.3|7447.5|7435.5|7432.7|1519
1624542900000|2021-06-24 13:55:00|7445.4|7442.6|7439.3|7436.5|7450|7447.2|7435.9|7433.1|863
1624543200000|2021-06-24 14:00:00|7438.8|7436|7434.2|7431.4|7443.3|7440.5|7431.2|7428.4|489
1624543500000|2021-06-24 14:05:00|7434.3|7431.5|7430.3|7427.5|7436.8|7434|7427.3|7424.5|562
1624543800000|2021-06-24 14:10:00|7431.2|7428.4|7447.3|7444.5|7451.3|7448.5|7430.3|7427.5|576
1624544100000|2021-06-24 14:15:00|7447.7|7444.9|7457.2|7454.4|7460.3|7457.5|7447.7|7444.9|1352
1624544400000|2021-06-24 14:20:00|7456.8|7454|7452.3|7449.5|7461.4|7458.6|7452.2|7449.4|767
1624544700000|2021-06-24 14:25:00|7452.2|7449.4|7449.7|7446.9|7453.3|7450.5|7444.1|7441.3|798
1624545000000|2021-06-24 14:30:00|7449.8|7447|7461.8|7459|7462.3|7459.5|7449.8|7447|712
1624545300000|2021-06-24 14:35:00|7459.8|7457|7472.3|7469.5|7473.3|7470.5|7459.2|7456.4|1753
1624545600000|2021-06-24 14:40:00|7472.8|7470|7481.5|7478.7|7483.5|7480.7|7472.4|7469.6|2479
1624545900000|2021-06-24 14:45:00|7481.9|7479.1|7475.5|7472.7|7485.9|7483.1|7471.4|7468.6|1715
1624546200000|2021-06-24 14:50:00|7475.9|7473.1|7480.6|7477.8|7481.4|7478.6|7474.4|7471.6|1828
1624546500000|2021-06-24 14:55:00|7480.1|7477.3|7477.4|7474.6|7481.6|7478.8|7470|7467.2|1476
1624546800000|2021-06-24 15:00:00|7477.9|7475.1|7487|7484.2|7487.5|7484.7|7476|7473.2|981
1624547100000|2021-06-24 15:05:00|7487.5|7484.7|7487.5|7484.7|7491.5|7488.7|7482.4|7479.6|1049
1624547400000|2021-06-24 15:10:00|7487.4|7484.6|7486.6|7483.8|7490.6|7487.8|7484|7481.2|1377
1624547700000|2021-06-24 15:15:00|7486.5|7483.7|7487.5|7484.7|7490.5|7487.7|7482.5|7479.7|664
1624548000000|2021-06-24 15:20:00|7487.6|7484.8|7477|7474.2|7488|7485.2|7474.4|7471.6|1003
1624548300000|2021-06-24 15:25:00|7476.9|7474.1|7474.6|7471.8|7478.5|7475.7|7471.4|7468.6|1985
1624548600000|2021-06-24 15:30:00|7474.7|7471.9|7478.5|7475.7|7480.5|7477.7|7472|7469.2|2739
1624548900000|2021-06-24 15:35:00|7479|7476.2|7480.4|7477.6|7482.5|7479.7|7474.5|7471.7|1076
1624549200000|2021-06-24 15:40:00|7480.5|7477.7|7483|7480.2|7483.6|7480.8|7476.5|7473.7|499
1624549500000|2021-06-24 15:45:00|7482.6|7479.8|7465.3|7462.5|7483.5|7480.7|7462.5|7459.7|1304
1624549800000|2021-06-24 15:50:00|7465.8|7463|7466.3|7463.5|7471.5|7468.7|7463.8|7461|965
1624550100000|2021-06-24 15:55:00|7466.4|7463.6|7477.9|7475.1|7478.4|7475.6|7466.3|7463.5|642
1624550400000|2021-06-24 16:00:00|7478.4|7475.6|7470.3|7467.5|7479.4|7476.6|7468.3|7465.5|1367
1624550700000|2021-06-24 16:05:00|7470.4|7467.6|7467.8|7465|7472.3|7469.5|7465.4|7462.6|527
1624551000000|2021-06-24 16:10:00|7468.3|7465.5|7470.3|7467.5|7471.2|7468.4|7463.8|7461|417
1624551300000|2021-06-24 16:15:00|7470.4|7467.6|7470.3|7467.5|7473.4|7470.6|7469.2|7466.4|293
1624551600000|2021-06-24 16:20:00|7470.4|7467.6|7467.7|7464.9|7473.2|7470.4|7461.7|7458.9|390
1624551900000|2021-06-24 16:25:00|7466.7|7463.9|7472.8|7470|7474.2|7471.4|7466.2|7463.4|220
1624552200000|2021-06-24 16:30:00|7472.9|7470.1|7471.3|7468.5|7477.2|7474.4|7471.3|7468.5|362
1624552500000|2021-06-24 16:35:00|7471.2|7468.4|7464.1|7461.3|7473.2|7470.4|7463.2|7460.4|1145
1624552800000|2021-06-24 16:40:00|7464.6|7461.8|7460.2|7457.4|7468.8|7466|7459.1|7456.3|736
1624553100000|2021-06-24 16:45:00|7460.1|7457.3|7461.6|7458.8|7463.1|7460.3|7453.6|7450.8|729
1624553400000|2021-06-24 16:50:00|7461.1|7458.3|7470.1|7467.3|7472.2|7469.4|7460.2|7457.4|303
1624553700000|2021-06-24 16:55:00|7470|7467.2|7465.5|7462.7|7472.6|7469.8|7464.2|7461.4|141
1624554000000|2021-06-24 17:00:00|7465.6|7462.8|7467.2|7464.4|7469.1|7466.3|7465.1|7462.3|47
1624554300000|2021-06-24 17:05:00|7467.1|7464.3|7461.5|7458.7|7469.1|7466.3|7461|7458.2|771
1624554600000|2021-06-24 17:10:00|7461|7458.2|7467.2|7464.4|7470.1|7467.3|7460|7457.2|485
1624554900000|2021-06-24 17:15:00|7467.1|7464.3|7469.3|7466.5|7473.2|7470.4|7467.1|7464.3|862
1624555200000|2021-06-24 17:20:00|7469.2|7466.4|7473.8|7471|7475.3|7472.5|7469.1|7466.3|226
1624555500000|2021-06-24 17:25:00|7473.7|7470.9|7473.9|7471.1|7476.4|7473.6|7472.8|7470|136
1624555800000|2021-06-24 17:30:00|7474.4|7471.6|7472.8|7470|7474.8|7472|7464.3|7461.5|1711
1624556100000|2021-06-24 17:35:00|7473.2|7470.4|7471.2|7468.4|7474.1|7471.3|7471.2|7468.4|227
1624556400000|2021-06-24 17:40:00|7472.2|7469.4|7474|7471.2|7477.7|7474.9|7472.2|7469.4|1042
1624556700000|2021-06-24 17:45:00|7474.1|7471.3|7478.6|7475.8|7479|7476.2|7469|7466.2|233
1624557000000|2021-06-24 17:50:00|7479|7476.2|7482.1|7479.3|7484|7481.2|7476.5|7473.7|390
1624557300000|2021-06-24 17:55:00|7482|7479.2|7481|7478.2|7482.1|7479.3|7478.1|7475.3|295
1624557600000|2021-06-24 18:00:00|7481.1|7478.3|7480.1|7477.3|7484.1|7481.3|7477.1|7474.3|792
1624557900000|2021-06-24 18:05:00|7479.1|7476.3|7478.1|7475.3|7481.2|7478.4|7474.6|7471.8|1455
1624558200000|2021-06-24 18:10:00|7477.6|7474.8|7474.6|7471.8|7479.1|7476.3|7472.6|7469.8|595
1624558500000|2021-06-24 18:15:00|7474.1|7471.3|7478.2|7475.4|7480.2|7477.4|7474.1|7471.3|332
1624558800000|2021-06-24 18:20:00|7478.6|7475.8|7477.1|7474.3|7481.2|7478.4|7474.1|7471.3|726
1624559100000|2021-06-24 18:25:00|7477|7474.2|7492.4|7489.6|7494.4|7491.6|7476.2|7473.4|5399
1624559400000|2021-06-24 18:30:00|7491.9|7489.1|7495|7492.2|7496.5|7493.7|7487.4|7484.6|2484
1624559700000|2021-06-24 18:35:00|7494.9|7492.1|7497|7494.2|7499|7496.2|7494.9|7492.1|589
1624560000000|2021-06-24 18:40:00|7496.9|7494.1|7491.5|7488.7|7496.9|7494.1|7491.4|7488.6|520
1624560300000|2021-06-24 18:45:00|7492.4|7489.6|7490.8|7488|7492.5|7489.7|7488.9|7486.1|443
1624560600000|2021-06-24 18:50:00|7490.9|7488.1|7481.8|7479|7490.9|7488.1|7481.3|7478.5|661
1624560900000|2021-06-24 18:55:00|7482.2|7479.4|7484.3|7481.5|7484.4|7481.6|7480.3|7477.5|134
1624561200000|2021-06-24 19:00:00|7484.2|7481.4|7483.2|7480.4|7484.8|7482|7482.2|7479.4|514
1624561500000|2021-06-24 19:05:00|7481.8|7479|7481.3|7478.5|7483.7|7480.9|7480.7|7477.9|312
1624561800000|2021-06-24 19:10:00|7481.7|7478.9|7485.4|7482.6|7485.4|7482.6|7481.2|7478.4|63
1624562100000|2021-06-24 19:15:00|7485.2|7482.4|7486.2|7483.4|7487.3|7484.5|7483.8|7481|157
1624562400000|2021-06-24 19:20:00|7485.8|7483|7484.8|7482|7487.3|7484.5|7483.3|7480.5|134
1624562700000|2021-06-24 19:25:00|7484.3|7481.5|7483.1|7480.3|7485.2|7482.4|7481.1|7478.3|591
1624563000000|2021-06-24 19:30:00|7482.7|7479.9|7491.2|7488.4|7492.1|7489.3|7482.7|7479.9|151
1624563300000|2021-06-24 19:35:00|7491.6|7488.8|7491.7|7488.9|7493.3|7490.5|7490.3|7487.5|488
1624563600000|2021-06-24 19:40:00|7492.3|7489.5|7490.3|7487.5|7493.3|7490.5|7490.2|7487.4|54
1624563900000|2021-06-24 19:45:00|7490.7|7487.9|7488.2|7485.4|7491.3|7488.5|7487.3|7484.5|38
1624564200000|2021-06-24 19:50:00|7488.3|7485.5|7488.2|7485.4|7488.8|7486|7487.8|7485|24
1624564500000|2021-06-24 19:55:00|7488.3|7485.5|7489.2|7486.4|7489.3|7486.5|7487.2|7484.4|144
1624564800000|2021-06-24 20:00:00|7489.3|7486.5|7490.7|7487.9|7491.7|7488.9|7488.1|7485.3|35
1624565100000|2021-06-24 20:05:00|7490.6|7487.8|7492.1|7489.3|7493.1|7490.3|7490.2|7487.4|42
1624565400000|2021-06-24 20:10:00|7491.6|7488.8|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|2
1624565700000|2021-06-24 20:15:00|7491.1|7488.3|7491.6|7488.8|7492.1|7489.3|7490.1|7487.3|100
1624566000000|2021-06-24 20:20:00|7492.1|7489.3|7495.6|7492.8|7496.2|7493.4|7491.1|7488.3|45
1624566300000|2021-06-24 20:25:00|7495.7|7492.9|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|9
1624566600000|2021-06-24 20:30:00|7496.2|7493.4|7495.6|7492.8|7496.2|7493.4|7495.1|7492.3|23
1624566900000|2021-06-24 20:35:00|7495.7|7492.9|7495.7|7492.9|7498.3|7495.5|7495.2|7492.4|522
1624567200000|2021-06-24 20:40:00|7495.2|7492.4|7496.3|7493.5|7496.8|7494|7494.3|7491.5|32
1624567500000|2021-06-24 20:45:00|7496.8|7494|7494.7|7491.9|7497.8|7495|7492.8|7490|63
1624567800000|2021-06-24 20:50:00|7494.3|7491.5|7495.3|7492.5|7497.3|7494.5|7494.3|7491.5|47
1624568100000|2021-06-24 20:55:00|7495.4|7492.6|7497.3|7493.3|7497.3|7494|7495.3|7492|101
1624568400000|2021-06-24 21:00:00|7496.9|7492.9|7501.8|7491.8|7502.8|7496.4|7495.7|7490|2
1624568700000|2021-06-24 21:05:00|7498.8|7494.8|7501.8|7491.8|7501.8|7494.8|7498.8|7491.4|0
1624569300000|2021-06-24 21:15:00|7499.3|7495.3|7499.3|7495.3|7499.3|7495.3|7499.3|7495.3|0
1624569600000|2021-06-24 21:20:00|7498.7|7495.9|7495.3|7485.3|7498.7|7495.9|7493.2|7483.2|5
1624569900000|2021-06-24 21:25:00|7495.8|7485.8|7495.3|7485.3|7495.8|7485.8|7494.3|7484.3|0
1624570200000|2021-06-24 21:30:00|7495|7485|7492.8|7482.8|7495|7486.3|7489.7|7482.8|0
1624570500000|2021-06-24 21:35:00|||||||||35
1624570800000|2021-06-24 21:40:00|7492.3|7482.3|7492.3|7482.3|7492.8|7482.8|7492.3|7482.3|0
1624571100000|2021-06-24 21:45:00|7492.2|7482.2|7493.3|7483.3|7493.3|7483.3|7490.3|7480.3|48
1624571400000|2021-06-24 21:50:00|7494.3|7484.3|7496.3|7486.3|7496.3|7486.3|7493.8|7483.8|0
1624571700000|2021-06-24 21:55:00|7496.7|7486.7|7497.3|7487.3|7497.3|7487.3|7496.7|7486.7|1
1624579200000|2021-06-25 00:00:00|7489|7486.2|7490.5|7487.7|7493.5|7490.7|7488|7485.1|42
1624579500000|2021-06-25 00:05:00|7491|7488.2|7494.5|7491.7|7495.5|7492.7|7490.5|7487.1|12
1624579800000|2021-06-25 00:10:00|7494.6|7491.8|7496.4|7493.6|7496.5|7493.7|7494.6|7491.8|7
1624580100000|2021-06-25 00:15:00|7496.8|7494|7502.4|7499.6|7503|7500.2|7496.8|7494|65
1624580400000|2021-06-25 00:20:00|7501.9|7499.1|7501.5|7498.7|7502.9|7500.1|7500.5|7497.7|10
1624580700000|2021-06-25 00:25:00|7502.4|7499.6|7505.9|7503.1|7506.5|7503.7|7501.6|7498.8|126
1624581000000|2021-06-25 00:30:00|7506|7503.2|7512|7509.2|7512.9|7510.1|7505.9|7503.1|81
1624581300000|2021-06-25 00:35:00|7512.5|7509.7|7511.5|7508.7|7513.4|7510.6|7511.4|7508.6|8
1624581600000|2021-06-25 00:40:00|7511.9|7509.1|7510.9|7508.1|7512.5|7509.7|7509.5|7506.7|4
1624581900000|2021-06-25 00:45:00|7510.8|7508|7511.4|7508.6|7511.4|7508.6|7508.9|7506.1|7
1624582200000|2021-06-25 00:50:00|7512.4|7509.6|7514.3|7511.5|7514.4|7511.6|7512.4|7509.5|134
1624582500000|2021-06-25 00:55:00|7513.8|7511|7511.3|7508.5|7513.9|7511.1|7509.9|7507.1|16
1624582800000|2021-06-25 01:00:00|7511.9|7509.1|7520.9|7518.1|7522.4|7519.6|7511.9|7509.1|334
1624583100000|2021-06-25 01:05:00|7520.4|7517.6|7516.4|7513.6|7523.4|7520.6|7516.3|7513.5|282
1624583400000|2021-06-25 01:10:00|7516.3|7513.5|7520.8|7518|7521.4|7518.6|7516.3|7513.5|102
1624583700000|2021-06-25 01:15:00|7520.9|7518.1|7521.3|7518.5|7521.9|7519.1|7518.8|7516|130
1624584000000|2021-06-25 01:20:00|7521.4|7518.6|7516.9|7514.1|7521.4|7518.6|7515.9|7513.1|112
1624584300000|2021-06-25 01:25:00|7517.4|7514.6|7522.5|7519.7|7523|7520.2|7517.4|7514.6|120
1624584600000|2021-06-25 01:30:00|7523|7520.2|7522.9|7520.1|7523.9|7521.1|7520.9|7518.1|177
1624584900000|2021-06-25 01:35:00|7523.4|7520.6|7513.4|7510.6|7523.9|7521.1|7513.3|7510.5|106
1624585200000|2021-06-25 01:40:00|7513|7510.2|7515.4|7512.6|7516.5|7513.7|7510.4|7507.6|180
1624585500000|2021-06-25 01:45:00|7514.9|7512.1|7513.3|7510.5|7514.9|7512.1|7512.3|7509.5|165
1624585800000|2021-06-25 01:50:00|7512.8|7510|7508.3|7505.5|7512.8|7510|7508.3|7505.5|55
1624586100000|2021-06-25 01:55:00|7507.9|7505.1|7506.8|7504|7508.4|7505.6|7503.8|7501|87
1624586400000|2021-06-25 02:00:00|7506.9|7504.1|7501.4|7498.6|7508.8|7506|7499.9|7497.1|209
1624586700000|2021-06-25 02:05:00|7500.9|7498.1|7499.9|7497.1|7503.8|7501|7495.4|7492.6|137
1624587000000|2021-06-25 02:10:00|7499.4|7496.6|7494.4|7491.6|7499.4|7496.6|7493.9|7491.1|113
1624587300000|2021-06-25 02:15:00|7495.4|7492.6|7498.4|7495.6|7500.4|7497.6|7494.9|7492.1|29
1624587600000|2021-06-25 02:20:00|7498.9|7496.1|7494.9|7492.1|7501.4|7498.6|7494.8|7492|69
1624587900000|2021-06-25 02:25:00|7495.3|7492.5|7498.3|7495.5|7498.3|7495.5|7494.8|7492|61
1624588200000|2021-06-25 02:30:00|7497.8|7495|7498.8|7496|7499.3|7496.5|7494.8|7492|30
1624588500000|2021-06-25 02:35:00|7498.4|7495.6|7499.3|7496.5|7501.8|7499|7497.3|7494.5|19
1624588800000|2021-06-25 02:40:00|7499.2|7496.4|7491.9|7489.1|7499.2|7496.4|7491.9|7489.1|305
1624589100000|2021-06-25 02:45:00|7491.8|7489|7484.4|7481.6|7491.8|7489|7484.4|7481.6|113
1624589400000|2021-06-25 02:50:00|7484.3|7481.5|7485.4|7482.6|7485.4|7482.6|7478.8|7476|80
1624589700000|2021-06-25 02:55:00|7486.3|7483.5|7489.3|7486.5|7489.3|7486.5|7484.9|7482.1|32
1624590000000|2021-06-25 03:00:00|7489.8|7487|7494.2|7491.4|7495.8|7493|7489.8|7487|36
1624590300000|2021-06-25 03:05:00|7493.7|7490.9|7501.3|7498.5|7502.8|7500|7493.2|7490.4|644
1624590600000|2021-06-25 03:10:00|7500.4|7497.6|7503.4|7500.6|7506.4|7503.6|7500.3|7497.5|79
1624590900000|2021-06-25 03:15:00|7504.4|7501.6|7504.8|7502|7506.9|7504.1|7502.3|7499.5|10
1624591200000|2021-06-25 03:20:00|7504.9|7502.1|7506.9|7504.1|7507.4|7504.6|7503.8|7501|22
1624591500000|2021-06-25 03:25:00|7507.4|7504.6|7507.4|7504.6|7508.9|7506.1|7506.4|7503.6|11
1624591800000|2021-06-25 03:30:00|7506.9|7504.1|7504.2|7501.4|7507.4|7504.6|7504.2|7501.4|318
1624592100000|2021-06-25 03:35:00|7504.7|7501.9|7506.3|7503.5|7506.9|7503.9|7504.7|7501.9|28
1624592400000|2021-06-25 03:40:00|7505.8|7503|7507.8|7505|7509.3|7506.5|7505.8|7503|4
1624592700000|2021-06-25 03:45:00|7508.3|7505.5|7508.8|7506|7509.9|7507.1|7508.3|7505.5|7
1624593000000|2021-06-25 03:50:00|7508.3|7505.5|7507.4|7504.6|7509.8|7507|7507.3|7504.5|9
1624593300000|2021-06-25 03:55:00|7507.3|7504.5|7506.3|7503.5|7507.8|7505|7505.8|7503|19
1624593600000|2021-06-25 04:00:00|7506.2|7503.4|7502.3|7499.5|7506.3|7503.5|7501.9|7499.1|13
1624593900000|2021-06-25 04:05:00|7502.7|7499.9|7501.7|7498.9|7502.7|7499.9|7501.2|7498.4|13
1624594200000|2021-06-25 04:10:00|7501.2|7498.4|7501.2|7498.4|7502.7|7499.9|7501.2|7498.4|42
1624594500000|2021-06-25 04:15:00|7500.8|7498|7500.8|7498|7500.8|7498|7499.7|7496.9|36
1624594800000|2021-06-25 04:20:00|7500.3|7497.5|7500.8|7498|7502.2|7499.4|7500.3|7497.5|16
1624595100000|2021-06-25 04:25:00|7500.7|7497.9|7500.2|7497.4|7501.7|7498.9|7499.7|7496.9|25
1624595400000|2021-06-25 04:30:00|7499.7|7496.9|7503.6|7500.8|7503.6|7500.8|7499.2|7496.4|16
1624595700000|2021-06-25 04:35:00|7503.1|7500.3|7503.2|7500.4|7504.2|7501.4|7502.7|7499.9|4
1624596000000|2021-06-25 04:40:00|7503.7|7500.9|7502.2|7499.4|7504.2|7501.4|7501.7|7498.9|37
1624596300000|2021-06-25 04:45:00|7501.2|7498.4|7497.2|7494.4|7501.7|7498.4|7496.6|7493.8|63
1624596600000|2021-06-25 04:50:00|7496.7|7493.9|7495.6|7492.8|7497.2|7494.4|7494.6|7491.8|12
1624596900000|2021-06-25 04:55:00|7495.7|7492.9|7495.2|7492.4|7496.6|7493.8|7494.7|7491.9|5
1624597200000|2021-06-25 05:00:00|7495.7|7492.9|7490.6|7487.8|7496.6|7493.8|7490.5|7487.7|50
1624597500000|2021-06-25 05:05:00|7491.1|7488.3|7492.6|7489.8|7492.6|7489.8|7490.6|7487.8|3
1624597800000|2021-06-25 05:10:00|7492.5|7489.7|7491.6|7488.8|7492.6|7489.8|7490.6|7487.8|6
1624598100000|2021-06-25 05:15:00|7491.5|7488.7|7488.1|7485.3|7491.6|7488.8|7488.1|7485.3|80
1624598400000|2021-06-25 05:20:00|7488.6|7485.8|7490.1|7487.3|7491.1|7488.3|7488.1|7485.3|21
1624598700000|2021-06-25 05:25:00|7489.6|7486.8|7491.1|7488.3|7491.6|7488.8|7489.1|7486.3|49
1624599000000|2021-06-25 05:30:00|7491.6|7488.8|7503.5|7500.7|7503.6|7500.8|7491.6|7488.8|140
1624599300000|2021-06-25 05:35:00|7503.1|7500.3|7498.1|7495.3|7503.6|7500.8|7497.6|7494.8|116
1624599600000|2021-06-25 05:40:00|7498|7495.2|7504.1|7501.3|7504.6|7501.8|7497.1|7494.3|51
1624599900000|2021-06-25 05:45:00|7504.5|7501.7|7507|7504.2|7509.1|7506.3|7503.6|7500.8|117
1624600200000|2021-06-25 05:50:00|7506.6|7503.8|7509.1|7506.3|7510|7507.2|7504.1|7501.3|123
1624600500000|2021-06-25 05:55:00|7509.6|7506.8|7512.1|7509.3|7512.6|7509.8|7509.6|7506.8|78
1624600800000|2021-06-25 06:00:00|7511.6|7508.8|7510.1|7507.3|7514.6|7511.8|7508|7505.2|57
1624601100000|2021-06-25 06:05:00|7510.5|7507.7|7499|7496.2|7513.4|7510.6|7494.4|7491.6|262
1624601400000|2021-06-25 06:10:00|7498.5|7495.7|7497.9|7495.1|7499|7496.2|7493.9|7491.1|81
1624601700000|2021-06-25 06:15:00|7498|7495.2|7503|7500.2|7504.5|7501.7|7497.5|7494.7|159
1624602000000|2021-06-25 06:20:00|7503.1|7500.3|7496.1|7493.3|7504.6|7501.8|7496.1|7493.3|549
1624602300000|2021-06-25 06:25:00|7495.6|7492.8|7498.1|7495.3|7499.1|7496.3|7494.1|7491.3|42
1624602600000|2021-06-25 06:30:00|7497.1|7494.3|7494.6|7491.8|7500.6|7497.8|7494.6|7491.8|67
1624602900000|2021-06-25 06:35:00|7495|7492.2|7491.6|7488.8|7495|7492.2|7491|7488.2|125
1624603200000|2021-06-25 06:40:00|7491.7|7488.9|7490.6|7487.8|7495.8|7492.4|7488.5|7485.7|384
1624603500000|2021-06-25 06:45:00|7490.5|7487.7|7487.6|7484.8|7494.7|7491.4|7486.5|7483.7|220
1624603800000|2021-06-25 06:50:00|7487.5|7484.7|7487.1|7484.3|7494.6|7491.8|7486.5|7483.7|274
1624604100000|2021-06-25 06:55:00|7487|7484.2|7487.1|7484.3|7492.6|7489.8|7486.6|7483.8|139
1624604400000|2021-06-25 07:00:00|7486.6|7483.8|7493|7490.2|7496.7|7493.9|7486.6|7483.8|308
1624604700000|2021-06-25 07:05:00|7492.6|7489.8|7490|7487.2|7496.5|7493.7|7488.4|7485.6|263
1624605000000|2021-06-25 07:10:00|7490.4|7487.6|7498|7495.2|7498.5|7495.7|7488.9|7486.1|189
1624605300000|2021-06-25 07:15:00|7497.5|7494.7|7496|7493.2|7500.4|7497.6|7495.1|7492.3|136
1624605600000|2021-06-25 07:20:00|7495.5|7492.7|7493|7490.2|7498.5|7495.7|7491.4|7488.6|197
1624605900000|2021-06-25 07:25:00|7492.9|7490.1|7497.9|7495.1|7499|7496.2|7492.4|7489.6|144
1624606200000|2021-06-25 07:30:00|7497.4|7494.6|7502|7499.2|7502.5|7499.7|7496.5|7493.7|330
1624606500000|2021-06-25 07:35:00|7501.9|7499.1|7508.5|7505.7|7509.5|7506.7|7501.5|7498.7|261
1624606800000|2021-06-25 07:40:00|7509|7506.2|7507.6|7504.8|7510.1|7507.3|7504.9|7502.1|914
1624607100000|2021-06-25 07:45:00|7507.5|7504.7|7509.6|7506.8|7510|7507.2|7504.1|7501.3|492
1624607400000|2021-06-25 07:50:00|7510.5|7507.7|7510.5|7507.7|7510.6|7507.8|7507.5|7504.7|659
1624607700000|2021-06-25 07:55:00|7510.6|7507.8|7516.5|7513.7|7516.5|7513.7|7506.6|7503.8|315
1624608000000|2021-06-25 08:00:00|7516|7513.2|7512.6|7509.8|7517.6|7514.8|7511.6|7508.8|376
1624608300000|2021-06-25 08:05:00|7512|7509.2|7514.6|7511.8|7515.6|7512.8|7511.6|7508.8|301
1624608600000|2021-06-25 08:10:00|7515|7512.2|7509.6|7506.8|7515.5|7512.7|7506|7503.2|1101
1624608900000|2021-06-25 08:15:00|7510.6|7507.8|7511.6|7508.8|7514|7511.2|7508.6|7505.8|454
1624609200000|2021-06-25 08:20:00|7511.5|7508.7|7508.5|7505.7|7513.1|7510.3|7506|7503.2|768
1624609500000|2021-06-25 08:25:00|7509.5|7506.7|7503.4|7500.6|7509.5|7506.7|7500.9|7498.1|1254
1624609800000|2021-06-25 08:30:00|7503.5|7500.7|7503.1|7500.3|7506.1|7503.3|7502.4|7499.6|2196
1624610100000|2021-06-25 08:35:00|7503.5|7500.7|7498.5|7495.7|7504.1|7501.3|7496|7493.2|418
1624610400000|2021-06-25 08:40:00|7498|7495.2|7495.5|7492.7|7498.4|7495.6|7494.4|7491.6|1384
1624610700000|2021-06-25 08:45:00|7495.6|7492.8|7490.9|7488.1|7499.1|7496.3|7490.5|7487.7|836
1624611000000|2021-06-25 08:50:00|7490.5|7487.7|7490|7487.2|7492.6|7489.8|7487.6|7484.8|489
1624611300000|2021-06-25 08:55:00|7490.5|7487.7|7486.5|7483.7|7491.9|7489.1|7486.5|7483.7|278
1624611600000|2021-06-25 09:00:00|7486.6|7483.8|7475.5|7472.7|7486.6|7483.8|7475.5|7472.7|624
1624611900000|2021-06-25 09:05:00|7475.4|7472.6|7474.6|7471.8|7481.6|7478.8|7474.5|7471.7|920
1624612200000|2021-06-25 09:10:00|7475.1|7472.3|7470.1|7467.3|7477.6|7474.8|7468.1|7465.3|624
1624612500000|2021-06-25 09:15:00|7470|7467.2|7472.6|7469.8|7475.6|7472.8|7469.1|7466.3|243
1624612800000|2021-06-25 09:20:00|7472.1|7469.3|7467.4|7464.6|7472.6|7469.8|7461.5|7458.7|765
1624613100000|2021-06-25 09:25:00|7467.5|7464.7|7459.9|7457.1|7470.4|7467.6|7456.9|7454.1|1149
1624613400000|2021-06-25 09:30:00|7460.4|7457.6|7461.3|7458.5|7470.3|7467.5|7456.4|7453.6|3560
1624613700000|2021-06-25 09:35:00|7460.9|7458.1|7463.3|7460.5|7465.3|7462.5|7460.9|7458.1|435
1624614000000|2021-06-25 09:40:00|7464.3|7461.5|7465.3|7462.5|7470.3|7467.5|7463.3|7460.5|277
1624614300000|2021-06-25 09:45:00|7465.4|7462.6|7468.2|7465.4|7471.3|7468.5|7463.2|7460.4|1458
1624614600000|2021-06-25 09:50:00|7468.3|7465.5|7465.3|7462.5|7468.7|7465.9|7464.2|7461.4|77
1624614900000|2021-06-25 09:55:00|7465.8|7463|7467.7|7464.9|7468.3|7465.5|7463.2|7460.4|133
1624615200000|2021-06-25 10:00:00|7468.2|7465.4|7451.2|7448.4|7468.3|7465.5|7450.7|7447.9|691
1624615500000|2021-06-25 10:05:00|7452.1|7449.3|7455|7452.2|7457.5|7454.7|7447.9|7445.1|3421
1624615800000|2021-06-25 10:10:00|7454.5|7451.7|7457|7454.2|7458|7455.2|7447.4|7444.6|1260
1624616100000|2021-06-25 10:15:00|7456|7453.2|7461|7458.2|7462.1|7459.3|7454|7451.2|437
1624616400000|2021-06-25 10:20:00|7460.5|7457.7|7459|7456.2|7464.1|7461.3|7458.6|7455.8|218
1624616700000|2021-06-25 10:25:00|7459.5|7456.7|7463|7460.2|7465|7462.2|7459|7456.2|127
1624617000000|2021-06-25 10:30:00|7463.5|7460.7|7459|7456.2|7464|7461.2|7458|7455.2|69
1624617300000|2021-06-25 10:35:00|7463.6|7460.8|7470.1|7467.3|7471.1|7468.3|7463.1|7460.3|1039
1624617600000|2021-06-25 10:40:00|7469.6|7466.8|7469|7466.2|7470.6|7467.8|7467.5|7464.7|95
1624617900000|2021-06-25 10:45:00|7468.1|7465.3|7468.6|7465.8|7469.1|7466.3|7466.6|7463.8|95
1624618200000|2021-06-25 10:50:00|7468.5|7465.7|7476.1|7473.3|7479.6|7476.8|7467|7464.2|396
1624618500000|2021-06-25 10:55:00|7476|7473.2|7477.6|7474.8|7478.6|7475.8|7473.7|7470.9|207
1624618800000|2021-06-25 11:00:00|7477.2|7474.4|7477.6|7474.8|7478.1|7475.3|7474.1|7471.3|101
1624619100000|2021-06-25 11:05:00|7477.5|7474.7|7478.1|7475.3|7479.6|7476.8|7473.1|7470.3|124
1624619400000|2021-06-25 11:10:00|7478.6|7475.8|7477|7474.2|7480.1|7477.3|7477|7474.2|73
1624619700000|2021-06-25 11:15:00|7477.1|7474.3|7475.1|7472.3|7477.1|7474.3|7473.1|7470.3|175
1624620000000|2021-06-25 11:20:00|7475.5|7472.7|7477.5|7474.7|7477.5|7474.7|7474|7471.2|176
1624620300000|2021-06-25 11:25:00|7477.6|7474.8|7478.1|7475.3|7478.5|7475.7|7475|7472.2|479
1624620600000|2021-06-25 11:30:00|7478|7475.2|7473.5|7470.7|7478.1|7475.3|7471|7468.2|227
1624620900000|2021-06-25 11:35:00|7473|7470.2|7474|7471.2|7477.1|7474.3|7473|7470.2|170
1624621200000|2021-06-25 11:40:00|7474.1|7471.3|7475.1|7472.3|7477|7474.2|7473.5|7470.7|101
1624621500000|2021-06-25 11:45:00|7475|7472.2|7477|7474.2|7477.5|7474.7|7472|7469.2|168
1624621800000|2021-06-25 11:50:00|7478|7475.2|7474|7471.2|7479|7476.2|7473|7470.2|113
1624622100000|2021-06-25 11:55:00|7476|7473.2|7481|7478.2|7482|7479.2|7474|7471.2|409
1624622400000|2021-06-25 12:00:00|7481.4|7478.6|7477.5|7474.7|7482|7479.2|7477.5|7474.7|300
1624622700000|2021-06-25 12:05:00|7477|7474.2|7477|7474.2|7480.1|7477.3|7476|7473.2|314
1624623000000|2021-06-25 12:10:00|7476.5|7473.7|7482|7479.2|7485|7482.2|7474|7471.2|369
1624623300000|2021-06-25 12:15:00|7482.4|7479.6|7486.4|7483.6|7489|7486.2|7480.9|7478.1|239
1624623600000|2021-06-25 12:20:00|7485.9|7483.1|7489.9|7487.1|7490.4|7487.6|7485|7482.2|350
1624623900000|2021-06-25 12:25:00|7490|7487.2|7490|7487.2|7496|7493.2|7488.5|7485.6|1156
1624624200000|2021-06-25 12:30:00|7490.5|7487.7|7498.5|7495.7|7503|7500.2|7488.5|7485.7|1124
1624624500000|2021-06-25 12:35:00|7499|7496.2|7503.9|7501.1|7505|7502.2|7497.5|7494.7|725
1624624800000|2021-06-25 12:40:00|7504|7501.2|7510.5|7507.7|7512|7509.2|7504|7501.2|1321
1624625100000|2021-06-25 12:45:00|7510|7507.2|7513|7510.2|7513.6|7510.8|7509.1|7506.3|1145
1624625400000|2021-06-25 12:50:00|7513.1|7510.3|7507.5|7504.7|7514.1|7511.3|7506|7503.2|781
1624625700000|2021-06-25 12:55:00|7508|7505.2|7504.5|7501.7|7510|7507.2|7503.5|7500.7|822
1624626000000|2021-06-25 13:00:00|7505|7502.2|7499.5|7496.7|7509.5|7506.7|7496|7493.2|2261
1624626300000|2021-06-25 13:05:00|7500|7497.2|7503.5|7500.7|7507.5|7504.7|7496|7493.2|1446
1624626600000|2021-06-25 13:10:00|7504|7501.2|7515|7512.2|7516.1|7513.3|7504|7501.2|1052
1624626900000|2021-06-25 13:15:00|7515.1|7512.3|7510.6|7507.8|7516.1|7513.3|7506.6|7503.8|755
1624627200000|2021-06-25 13:20:00|7510.2|7507.4|7507|7504.2|7511.1|7508.3|7501.1|7498.3|371
1624627500000|2021-06-25 13:25:00|7506.6|7503.8|7512.1|7509.3|7515.6|7512.8|7501|7498.2|1033
1624627800000|2021-06-25 13:30:00|7512|7509.2|7504.5|7501.7|7512.1|7509.3|7499.5|7496.7|1580
1624628100000|2021-06-25 13:35:00|7505|7502.2|7503.5|7500.7|7509.5|7506.7|7497.9|7495.1|758
1624628400000|2021-06-25 13:40:00|7502.9|7500.1|7491.9|7489.1|7506|7503.2|7489.5|7486.7|1216
1624628700000|2021-06-25 13:45:00|7491.5|7488.7|7507.5|7504.7|7508.9|7506.1|7487.5|7484.7|1182
1624629000000|2021-06-25 13:50:00|7507.4|7504.6|7505.4|7502.6|7511|7508.2|7500.9|7498.1|2136
1624629300000|2021-06-25 13:55:00|7505|7502.2|7502.2|7499.4|7508.1|7505.3|7499.5|7496.7|2544
1624629600000|2021-06-25 14:00:00|7502.6|7499.8|7496|7493.2|7503.1|7500.3|7492.1|7489.3|942
1624629900000|2021-06-25 14:05:00|7495.5|7492.7|7494|7491.2|7496.5|7493.7|7487.4|7484.6|1589
1624630200000|2021-06-25 14:10:00|7493.5|7490.7|7437.4|7434.6|7495|7492.2|7435|7432.2|4108
1624630500000|2021-06-25 14:15:00|7437|7434.2|7481.5|7478.7|7486|7483.2|7426.4|7423.6|5710
1624630800000|2021-06-25 14:20:00|7481.4|7478.6|7466.9|7464.1|7482.3|7479.5|7452.9|7450.1|2066
1624631100000|2021-06-25 14:25:00|7467|7464.2|7472.9|7470.1|7478|7475.2|7455.9|7453.1|1661
1624631400000|2021-06-25 14:30:00|7473.4|7470.6|7495|7492.2|7499.5|7496.7|7473.4|7470.6|1762
1624631700000|2021-06-25 14:35:00|7494.9|7492.1|7500|7497.2|7502.5|7499.7|7483|7480.2|1750
1624632000000|2021-06-25 14:40:00|7501|7498.2|7496.5|7493.7|7502|7499.2|7489|7486.2|1774
1624632300000|2021-06-25 14:45:00|7497|7494.2|7505|7502.2|7506.5|7503.7|7490.9|7488.1|793
1624632600000|2021-06-25 14:50:00|7504.5|7501.7|7501|7498.2|7506.5|7503.7|7498.5|7495.7|741
1624632900000|2021-06-25 14:55:00|7501.9|7499.1|7505.5|7502.7|7513|7510.2|7501.9|7499.1|1707
1624633200000|2021-06-25 15:00:00|7505.4|7502.6|7509.4|7506.6|7514|7511.2|7503.9|7501.1|930
1624633500000|2021-06-25 15:05:00|7509.9|7507.1|7508|7505.2|7514|7511.2|7507.9|7505.1|940
1624633800000|2021-06-25 15:10:00|7507.9|7505.1|7510.9|7508.1|7514.9|7512.1|7504.9|7502.1|637
1624634100000|2021-06-25 15:15:00|7511|7508.2|7520.5|7517.7|7523|7520.2|7510.9|7508.1|1665
1624634400000|2021-06-25 15:20:00|7520|7517.2|7518.9|7516.1|7521.9|7519.1|7516.9|7514.1|1057
1624634700000|2021-06-25 15:25:00|7519.8|7517|7517.5|7514.7|7521.8|7519|7512|7509.2|2812
1624635000000|2021-06-25 15:30:00|7517|7514.2|7518.9|7516.1|7522|7519.2|7516.5|7513.7|3049
1624635300000|2021-06-25 15:35:00|7518.5|7515.7|7522|7519.2|7522|7519.2|7517|7514.2|852
1624635600000|2021-06-25 15:40:00|7523.4|7520.6|7527.1|7524.3|7532.1|7529.3|7521.9|7519.1|2648
1624635900000|2021-06-25 15:45:00|7528|7525.2|7528.9|7526.1|7529.1|7526.3|7525|7522.2|536
1624636200000|2021-06-25 15:50:00|7528|7525.2|7529|7526.2|7531.9|7529.1|7525.9|7523.1|327
1624636500000|2021-06-25 15:55:00|7528.9|7526.1|7533|7530.2|7533.1|7530.3|7528.4|7525.6|793
1624636800000|2021-06-25 16:00:00|7534|7531.2|7534.1|7531.3|7536|7533.2|7533|7530.2|545
1624637100000|2021-06-25 16:05:00|7534|7531.2|7544.1|7541.3|7545|7542.2|7533.5|7530.7|1056
1624637400000|2021-06-25 16:10:00|7545|7542.2|7532|7529.2|7545|7542.2|7532|7529.2|732
1624637700000|2021-06-25 16:15:00|7531.1|7528.3|7537|7534.2|7537|7534.2|7531.1|7528.3|661
1624638000000|2021-06-25 16:20:00|7537.5|7534.7|7541|7538.2|7542|7539.2|7536|7533.2|948
1624638300000|2021-06-25 16:25:00|7541.5|7538.7|7537|7534.2|7543.4|7540.6|7536.9|7534.1|412
1624638600000|2021-06-25 16:30:00|7537.9|7535.1|7535.5|7532.7|7539.9|7537.1|7530.9|7528.1|1019
1624638900000|2021-06-25 16:35:00|7535.9|7533.1|7534.5|7531.7|7537.9|7535.1|7533.9|7531.1|275
1624639200000|2021-06-25 16:40:00|7534.4|7531.6|7536|7533.2|7536.9|7534.1|7533|7530.2|189
1624639500000|2021-06-25 16:45:00|7535.9|7533.1|7537.9|7535.1|7539|7536.2|7534.9|7532.1|258
1624639800000|2021-06-25 16:50:00|7538|7535.2|7540.4|7537.6|7541.9|7539.1|7535.9|7533.1|632
1624640100000|2021-06-25 16:55:00|7540.3|7537.5|7537.8|7535|7540.4|7537.6|7536.9|7534.1|187
1624640400000|2021-06-25 17:00:00|7537.3|7534.5|7540.9|7538.1|7544|7541.2|7537.3|7534.5|365
1624640700000|2021-06-25 17:05:00|7540.4|7537.6|7542.8|7540|7547.8|7545|7540.4|7537.6|1094
1624641000000|2021-06-25 17:10:00|7542.3|7539.5|7541.8|7539|7543.8|7541|7539.8|7537|1044
1624641300000|2021-06-25 17:15:00|7541.7|7538.9|7538.7|7535.9|7543.8|7541|7537.7|7534.9|261
1624641600000|2021-06-25 17:20:00|7538.3|7535.5|7537.2|7534.4|7542.7|7539.9|7535.7|7532.9|393
1624641900000|2021-06-25 17:25:00|7537.6|7534.8|7538.7|7535.9|7542.2|7539.4|7537.6|7534.8|550
1624642200000|2021-06-25 17:30:00|7539.6|7536.8|7536.7|7533.9|7539.6|7536.8|7534.7|7531.9|576
1624642500000|2021-06-25 17:35:00|7536.8|7534|7538.7|7535.9|7540.7|7537.9|7536.8|7534|273
1624642800000|2021-06-25 17:40:00|7539.2|7536.4|7537.7|7534.9|7541.7|7538.9|7537.6|7534.8|339
1624643100000|2021-06-25 17:45:00|7537.6|7534.8|7536.2|7533.4|7540.7|7537.9|7534.7|7531.9|259
1624643400000|2021-06-25 17:50:00|7535.7|7532.9|7531.6|7528.8|7538.6|7535.8|7530.6|7527.8|500
1624643700000|2021-06-25 17:55:00|7531.1|7528.3|7535.6|7532.8|7535.7|7532.9|7529.1|7526.3|778
1624644000000|2021-06-25 18:00:00|7534.7|7531.9|7532.6|7529.8|7535.6|7532.8|7529.6|7526.8|329
1624644300000|2021-06-25 18:05:00|7531.7|7528.9|7531.1|7528.3|7534.7|7531.9|7528.6|7525.8|946
1624644600000|2021-06-25 18:10:00|7531.6|7528.8|7540.2|7537.4|7540.7|7537.9|7531.6|7528.8|759
1624644900000|2021-06-25 18:15:00|7540.7|7537.9|7538.1|7535.3|7541.6|7538.8|7534.6|7531.8|509
1624645200000|2021-06-25 18:20:00|7538.2|7535.4|7536.1|7533.3|7538.6|7535.8|7528.6|7525.8|1441
1624645500000|2021-06-25 18:25:00|7536.6|7533.8|7547.6|7544.8|7549.6|7546.8|7532.6|7529.8|3273
1624645800000|2021-06-25 18:30:00|7547.7|7544.9|7540.1|7537.3|7547.7|7544.9|7540.1|7537.3|1574
1624646100000|2021-06-25 18:35:00|7539.5|7536.7|7540.1|7537.3|7546.6|7543.8|7538.1|7535.3|678
1624646400000|2021-06-25 18:40:00|7540|7537.2|7540.6|7537.8|7542.1|7539.3|7536.6|7533.8|587
1624646700000|2021-06-25 18:45:00|7541.1|7538.3|7537.1|7534.3|7541.1|7538.3|7535.1|7532.3|428
1624647000000|2021-06-25 18:50:00|7536.6|7533.8|7535|7532.2|7537.6|7534.8|7534.1|7531.3|66
1624647300000|2021-06-25 18:55:00|7534.6|7531.8|7531.1|7528.3|7534.6|7531.8|7527.6|7524.8|167
1624647600000|2021-06-25 19:00:00|7531.6|7528.8|7531|7528.2|7531.6|7528.8|7529.6|7526.8|29
1624647900000|2021-06-25 19:05:00|7530.6|7527.8|7530.6|7527.8|7532.6|7529.8|7530|7527.2|315
1624648200000|2021-06-25 19:10:00|7530.7|7527.9|7536|7533.2|7536|7533.2|7530.7|7527.9|61
1624648500000|2021-06-25 19:15:00|7535.5|7532.7|7534.5|7531.7|7536.5|7533.7|7533.5|7530.7|470
1624648800000|2021-06-25 19:20:00|7534|7531.2|7536.5|7533.7|7536.5|7533.7|7533.5|7530.7|251
1624649100000|2021-06-25 19:25:00|7537|7534.2|7535|7532.2|7537.9|7535.1|7534.5|7531.7|127
1624649400000|2021-06-25 19:30:00|7535.5|7532.7|7540.5|7537.7|7541|7538.2|7531.5|7528.7|391
1624649700000|2021-06-25 19:35:00|7540.1|7537.3|7537.5|7534.7|7540.1|7537.3|7537|7534.2|24
1624650000000|2021-06-25 19:40:00|7537.4|7534.6|7537.5|7534.7|7538.5|7535.7|7537|7534.2|120
1624650300000|2021-06-25 19:45:00|7537.1|7534.3|7537.4|7534.6|7538.5|7535.7|7536.5|7533.7|71
1624650600000|2021-06-25 19:50:00|7537|7534.2|7540.4|7537.6|7540.5|7537.7|7536.4|7533.6|98
1624650900000|2021-06-25 19:55:00|7540.5|7537.7|7539.5|7536.7|7541.5|7538.7|7538.9|7536.1|125
1624651200000|2021-06-25 20:00:00|7539.9|7537.1|7540.4|7537.6|7541.4|7538.6|7539.9|7537.1|66
1624651500000|2021-06-25 20:05:00|7539.9|7537.1|7537.9|7535.1|7539.9|7537.1|7537.4|7534.6|36
1624651800000|2021-06-25 20:10:00|7538|7535.2|7537.4|7534.6|7540|7537.2|7536.9|7534.1|12
1624652100000|2021-06-25 20:15:00|7537.5|7534.7|7538.4|7535.6|7539.4|7536.6|7534.4|7531.6|149
1624652400000|2021-06-25 20:20:00|7537.9|7535.1|7536.9|7534.1|7537.9|7535.1|7535.4|7532.6|7
1624652700000|2021-06-25 20:25:00|7537.4|7534.6|7538.4|7535.6|7538.9|7536.1|7535.9|7533.1|17
1624653000000|2021-06-25 20:30:00|7537.9|7535.1|7538.4|7535.6|7538.9|7536.1|7537.4|7534.6|34
1624653300000|2021-06-25 20:35:00|7538.8|7536|7542.4|7539.6|7543.4|7540.6|7538.4|7535.6|267
1624653600000|2021-06-25 20:40:00|7542.5|7538.5|7542.4|7539.6|7542.9|7540.1|7540.4|7537.6|28
1624653900000|2021-06-25 20:45:00|7542.3|7539.5|7538.9|7536.1|7544.3|7541.5|7538.9|7536.1|74
1624654200000|2021-06-25 20:50:00|7538.8|7536|7539.5|7536.7|7540.4|7537.6|7537.9|7535.1|235
1624654500000|2021-06-25 20:55:00|7539.7|7536.9|7545.5|7535.5|7547.4|7541.6|7538.9|7532.6|250
1624831200000|2021-06-27 22:00:00|7542.6|7532.6|7542.5|7532.5|7545.5|7539.6|7537|7530.6|45
1624831500000|2021-06-27 22:05:00|7542|7532|7542.5|7538.5|7546.5|7539.1|7540.9|7532|5
1624831800000|2021-06-27 22:10:00|7545.5|7535.5|7546|7536|7546.5|7540.1|7541|7535.5|3
1624832100000|2021-06-27 22:15:00|7546.5|7536.5|7546|7536|7548|7541.1|7542|7535|4
1624832400000|2021-06-27 22:20:00|7544|7540|7546|7536|7548|7542.1|7541.9|7535.5|5
1624832700000|2021-06-27 22:25:00|7542.4|7539.6|7542|7538|7547.5|7542.1|7541.4|7537|5
1624833000000|2021-06-27 22:30:00|7542.5|7538.5|7544.5|7540.5|7547|7541.6|7541.4|7536|5
1624833300000|2021-06-27 22:35:00|7543.9|7541.1|7544.4|7540.4|7547.5|7541.1|7541.9|7536.5|2
1624833600000|2021-06-27 22:40:00|7543.9|7541.1|7541|7537|7546.4|7542.4|7539.9|7536.5|27
1624833900000|2021-06-27 22:45:00|7541.5|7537.5|7539.5|7535.5|7544.5|7538.1|7538.8|7532|14
1624834200000|2021-06-27 22:50:00|7543.4|7533.4|7542.4|7538.4|7544.4|7539|7538.4|7533|16
1624834500000|2021-06-27 22:55:00|7541.9|7539.1|7546.4|7536.4|7546.4|7540|7540.4|7535.9|1
1624834800000|2021-06-27 23:00:00|7542.8|7540|7543.8|7541|7543.8|7541|7541.8|7539|1130
1624835100000|2021-06-27 23:05:00|7543.3|7540.5|7544.8|7542|7548.3|7545.5|7543.3|7540.5|91
1624835400000|2021-06-27 23:10:00|7546.7|7543.9|7548.3|7545.5|7548.3|7545.5|7544.8|7541.9|101
1624835700000|2021-06-27 23:15:00|7547.9|7543.9|7546.8|7544|7550.4|7546.5|7546.8|7540.4|6588
1624836000000|2021-06-27 23:20:00|7547.3|7544.5|7545.8|7543|7547.3|7544.5|7545.8|7541.9|6776
1624836300000|2021-06-27 23:25:00|7545.3|7542.5|7544.8|7542|7545.3|7542.5|7543.3|7540.5|278
1624836600000|2021-06-27 23:30:00|7544.3|7541.5|7545.3|7542.5|7545.3|7542.5|7543.8|7541|11
1624836900000|2021-06-27 23:35:00|7544.8|7542|7550.8|7548|7551.3|7548.5|7544.3|7541.5|205
1624837200000|2021-06-27 23:40:00|7551.3|7548.5|7553.8|7551|7555.3|7552.5|7551.3|7548.5|213
1624837500000|2021-06-27 23:45:00|7553.3|7550.5|7551.8|7549|7554.3|7551.5|7550.8|7548|23
1624837800000|2021-06-27 23:50:00|7552.3|7549.5|7551.8|7549|7554.3|7551.5|7549.8|7547|359
1624838100000|2021-06-27 23:55:00|7552.3|7549.5|7551.8|7549|7553.3|7550.5|7551.3|7548.5|138
1624838400000|2021-06-28 00:00:00|7552.3|7549.5|7560.3|7557.5|7566.3|7563.5|7551.3|7548.5|427
1624838700000|2021-06-28 00:05:00|7559.3|7556.5|7555.3|7552.5|7559.3|7556.5|7554.3|7551.5|60
1624839000000|2021-06-28 00:10:00|7555.7|7552.9|7555.7|7552.9|7556.7|7553.9|7552.7|7549.9|41
1624839300000|2021-06-28 00:15:00|7555.2|7552.4|7559.7|7556.9|7560.7|7557.9|7555.2|7552.4|99
1624839600000|2021-06-28 00:20:00|7561.2|7558.4|7566.2|7563.4|7567.2|7564.4|7561.2|7558.4|147
1624839900000|2021-06-28 00:25:00|7567.2|7564.4|7563.2|7560.4|7567.2|7564.4|7562.7|7559.9|121
1624840200000|2021-06-28 00:30:00|7562.7|7559.9|7560.2|7557.4|7563.2|7560.4|7559.2|7556.4|75
1624840500000|2021-06-28 00:35:00|7559.2|7556.4|7559.7|7556.9|7560.2|7557.4|7559.2|7556.4|77
1624840800000|2021-06-28 00:40:00|7560.2|7557.4|7562.7|7559.9|7563.2|7560.4|7560.2|7557.4|61
1624841100000|2021-06-28 00:45:00|7561.7|7558.9|7561.7|7558.9|7563.2|7560.4|7560.7|7557.9|135
1624841400000|2021-06-28 00:50:00|7562.2|7559.4|7563.2|7560.4|7563.2|7560.4|7561.2|7558.4|21
1624841700000|2021-06-28 00:55:00|7562.7|7559.9|7561.2|7558.4|7563.2|7560.4|7560.2|7557.4|43
1624842000000|2021-06-28 01:00:00|7561.7|7558.9|7572.7|7569.9|7575.7|7572.9|7561.7|7558.9|753
1624842300000|2021-06-28 01:05:00|7574.1|7571.3|7575.2|7572.4|7580.2|7577.4|7573.7|7570.9|642
1624842600000|2021-06-28 01:10:00|7574.2|7571.4|7567.7|7564.9|7577.2|7574.4|7567.7|7564.9|12456
1624842900000|2021-06-28 01:15:00|7568.2|7565.4|7569.2|7566.4|7570.2|7567.4|7563.7|7560.9|116
1624843200000|2021-06-28 01:20:00|7569.7|7566.9|7571.2|7568.4|7575.2|7572.4|7567.7|7564.8|100
1624843500000|2021-06-28 01:25:00|7570.2|7567.4|7565.2|7562.4|7571.7|7568.9|7564.7|7561.9|166
1624843800000|2021-06-28 01:30:00|7564.7|7561.9|7558.2|7555.4|7566.7|7563.9|7555.6|7552.8|223
1624844100000|2021-06-28 01:35:00|7558.1|7555.3|7554.2|7551.4|7559.6|7556.8|7550.1|7547.3|5028
1624844400000|2021-06-28 01:40:00|7553.7|7550.9|7550.1|7547.3|7555.2|7552.4|7545.1|7542.3|343
1624844700000|2021-06-28 01:45:00|7549.6|7546.8|7540.1|7537.3|7550.6|7547.8|7540.1|7537.3|184
1624845000000|2021-06-28 01:50:00|7541.1|7538.3|7534.6|7531.8|7542.1|7539.3|7534.1|7531.3|364
1624845300000|2021-06-28 01:55:00|7534.1|7531.3|7533.6|7530.8|7537.1|7534.3|7533.6|7530.8|136
1624845600000|2021-06-28 02:00:00|7533.1|7530.3|7538.1|7535.3|7540.1|7537.3|7527.6|7524.8|265
1624845900000|2021-06-28 02:05:00|7537.6|7534.8|7527.1|7524.3|7537.6|7534.8|7526.1|7523.3|193
1624846200000|2021-06-28 02:10:00|7526.6|7523.8|7535.1|7532.3|7537.2|7533.3|7525.1|7522.3|334
1624846500000|2021-06-28 02:15:00|7534.6|7531.8|7533.6|7530.8|7534.6|7531.8|7533.1|7530.3|20
1624846800000|2021-06-28 02:20:00|7533.1|7530.3|7534.5|7531.7|7535|7532.2|7533.1|7530.3|47
1624847100000|2021-06-28 02:25:00|7534|7531.2|7534.5|7531.7|7535|7532.2|7533|7530.2|24
1624847400000|2021-06-28 02:30:00|7534|7531.2|7538|7535.2|7538|7535.2|7532|7529.2|68
1624847700000|2021-06-28 02:35:00|7537.5|7534.7|7537|7534.2|7538.5|7535.7|7534.5|7531.7|116
1624848000000|2021-06-28 02:40:00|7537.5|7534.7|7537|7534.2|7538.5|7535.7|7534.5|7531.7|163
1624848300000|2021-06-28 02:45:00|7537.5|7534.7|7531|7528.2|7537.5|7534.7|7528|7525.2|168
1624848600000|2021-06-28 02:50:00|7530.5|7527.7|7530.5|7527.7|7533.5|7530.7|7529|7526.2|194
1624848900000|2021-06-28 02:55:00|7530|7527.2|7524.5|7521.7|7530|7527.2|7524|7521.2|211
1624849200000|2021-06-28 03:00:00|7525|7522.2|7517|7514.2|7525|7522.2|7516.5|7513.7|253
1624849500000|2021-06-28 03:05:00|7516.5|7513.7|7519|7516.2|7521.5|7518.7|7513|7510.2|520
1624849800000|2021-06-28 03:10:00|7518.5|7515.7|7517.5|7514.7|7519|7516.2|7514|7511.2|190
1624850100000|2021-06-28 03:15:00|7517.4|7514.6|7518.5|7515.7|7523|7520.2|7517|7514.2|300
1624850400000|2021-06-28 03:20:00|7518.4|7515.6|7522|7519.2|7522.5|7519.7|7517|7514.2|189
1624850700000|2021-06-28 03:25:00|7522.5|7519.7|7522.4|7519.6|7523.4|7520.6|7520.9|7518.1|24
1624851000000|2021-06-28 03:30:00|7521.9|7519.1|7521.4|7518.6|7523.4|7520.6|7521.4|7518.6|9
1624851300000|2021-06-28 03:35:00|7521.9|7519.1|7518.9|7516.1|7521.9|7519.1|7518.9|7516.1|108
1624851600000|2021-06-28 03:40:00|7519.9|7517.1|7524.9|7522.1|7524.9|7522.1|7519.9|7517.1|79
1624851900000|2021-06-28 03:45:00|7525.9|7523.1|7526.4|7523.6|7526.9|7524.1|7525.4|7522.6|34
1624852200000|2021-06-28 03:50:00|7526.9|7524.1|7527.9|7525.1|7528.9|7526.1|7526.9|7524.1|70
1624852500000|2021-06-28 03:55:00|7528.4|7525.6|7527.9|7525.1|7529.4|7526.6|7527.9|7525.1|4
1624852800000|2021-06-28 04:00:00|7528.9|7526.1|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|12
1624853100000|2021-06-28 04:05:00|7529.4|7526.6|7528.4|7525.6|7529.4|7526.6|7527.9|7525.1|195
1624853400000|2021-06-28 04:10:00|7527.9|7525.1|7529.4|7526.6|7529.4|7526.6|7527.9|7525.1|30
1624853700000|2021-06-28 04:15:00|7528.9|7526.1|7527.4|7524.6|7528.9|7526.1|7526.9|7524.1|79
1624854000000|2021-06-28 04:20:00|7527.8|7525|7520.9|7518.1|7527.8|7525|7520.8|7518|175
1624854300000|2021-06-28 04:25:00|7520.8|7518|7524.3|7521.5|7524.3|7521.5|7519.9|7517.1|41
1624854600000|2021-06-28 04:30:00|7523.8|7521|7528.3|7525.5|7528.8|7526|7523.8|7521|29
1624854900000|2021-06-28 04:35:00|7527.8|7525|7528.3|7525.5|7529.3|7526.5|7527.8|7525|18
1624855200000|2021-06-28 04:40:00|7528.8|7526|7527.3|7524.5|7529.3|7526.5|7526.8|7524|21
1624855500000|2021-06-28 04:45:00|7527.8|7525|7527.8|7525|7529.3|7526.5|7527.8|7525|21
1624855800000|2021-06-28 04:50:00|7528.3|7525.5|7529.3|7526.5|7529.3|7526.5|7528.3|7525.5|6
1624856100000|2021-06-28 04:55:00|7529.8|7527|7530.8|7528|7531.3|7528.5|7527.8|7525|27
1624856400000|2021-06-28 05:00:00|7531.8|7529|7534.3|7531.5|7535.9|7532|7530.8|7525.9|143
1624856700000|2021-06-28 05:05:00|7534.8|7532|7531.8|7529|7534.8|7532|7531.3|7528.5|51
1624857000000|2021-06-28 05:10:00|7532.3|7529.5|7532.3|7529.5|7533.3|7530.5|7531.8|7529|17
1624857300000|2021-06-28 05:15:00|7531.8|7529|7531.8|7529|7532.8|7530|7531.3|7528.5|22
1624857600000|2021-06-28 05:20:00|7531.3|7528.5|7530.7|7527.9|7531.8|7529|7529.7|7526.9|27
1624857900000|2021-06-28 05:25:00|7530.2|7527.4|7528.7|7525.9|7530.7|7527.9|7528.7|7525.9|126
1624858200000|2021-06-28 05:30:00|7528.8|7526|7531.3|7528.5|7537.7|7534.9|7525.8|7523|253
1624858500000|2021-06-28 05:35:00|7531.7|7528.9|7529.2|7526.4|7531.7|7528.9|7526.7|7523.9|687
1624858800000|2021-06-28 05:40:00|7529.7|7526.9|7531.2|7528.4|7532.2|7529.4|7526.2|7523.4|288
1624859100000|2021-06-28 05:45:00|7530.7|7527.9|7534.2|7531.4|7535.2|7532.4|7530.7|7527.9|120
1624859400000|2021-06-28 05:50:00|7533.7|7530.9|7531.2|7528.4|7534.2|7531.4|7531.2|7528.4|55
1624859700000|2021-06-28 05:55:00|7531.7|7528.9|7533.2|7530.4|7535.2|7532.4|7530.7|7527.9|66
1624860000000|2021-06-28 06:00:00|7532.7|7529.9|7530.2|7527.4|7533.7|7530.9|7524.7|7521.9|375
1624860300000|2021-06-28 06:05:00|7529.7|7526.9|7530.2|7527.4|7531.7|7528.9|7528.2|7525.4|143
1624860600000|2021-06-28 06:10:00|7529.7|7526.9|7533.2|7530.4|7537.7|7534.9|7529.7|7526.9|132
1624860900000|2021-06-28 06:15:00|7533.7|7530.9|7534.7|7531.9|7537.7|7534.9|7532.2|7529.4|247
1624861200000|2021-06-28 06:20:00|7535.2|7532.4|7534.7|7531.9|7537.1|7534.3|7533.7|7530.9|473
1624861500000|2021-06-28 06:25:00|7534.2|7531.4|7537.1|7534.3|7537.6|7534.8|7534.2|7531.4|968
1624861800000|2021-06-28 06:30:00|7536.6|7533.8|7538.6|7535.8|7539.6|7536.8|7535.6|7532.8|274
1624862100000|2021-06-28 06:35:00|7537.6|7534.8|7543.1|7540.3|7543.6|7540.8|7536.6|7533.8|277
1624862400000|2021-06-28 06:40:00|7543.6|7540.8|7544.6|7541.8|7544.6|7541.8|7540.6|7537.8|564
1624862700000|2021-06-28 06:45:00|7544.1|7541.3|7545.1|7542.3|7546.6|7543.8|7540.6|7537.8|284
1624863000000|2021-06-28 06:50:00|7545.6|7542.8|7536.1|7533.3|7546.6|7543.8|7535.6|7532.8|980
1624863300000|2021-06-28 06:55:00|7536.6|7533.8|7523.6|7520.8|7536.6|7533.8|7522.6|7519.8|784
1624863600000|2021-06-28 07:00:00|7525.1|7522.3|7528.1|7525.3|7531.6|7528.8|7522.6|7519.8|715
1624863900000|2021-06-28 07:05:00|7528.6|7525.8|7536.6|7533.8|7537.1|7534.3|7527.6|7524.8|792
1624864200000|2021-06-28 07:10:00|7537|7534.2|7534.5|7531.7|7539.6|7536.8|7534.1|7531.3|359
1624864500000|2021-06-28 07:15:00|7534.6|7531.8|7531|7528.2|7534.6|7531.8|7529.5|7526.7|205
1624864800000|2021-06-28 07:20:00|7531.5|7528.7|7532.5|7529.7|7536|7533.2|7530.5|7527.7|336
1624865100000|2021-06-28 07:25:00|7533|7530.2|7533|7530.2|7535.5|7532.7|7530.5|7527.7|403
1624865400000|2021-06-28 07:30:00|7532.5|7529.7|7536.5|7533.7|7537.5|7534.7|7529.5|7526.7|208
1624865700000|2021-06-28 07:35:00|7537|7534.2|7529.5|7526.7|7538|7535.2|7529.5|7526.7|1213
1624866000000|2021-06-28 07:40:00|7530|7527.2|7525.5|7522.7|7532.5|7529.7|7523.5|7520.7|581
1624866300000|2021-06-28 07:45:00|7524.5|7521.7|7520.5|7517.7|7525.5|7522.7|7518.5|7515.7|1280
1624866600000|2021-06-28 07:50:00|7521.5|7518.7|7519.4|7516.6|7523|7520.2|7517.4|7514.6|551
1624866900000|2021-06-28 07:55:00|7518.9|7516.1|7521.5|7518.7|7525.5|7522.7|7518.4|7515.6|877
1624867200000|2021-06-28 08:00:00|7522.4|7519.6|7517.4|7514.6|7524.5|7521.7|7517.4|7514.6|774
1624867500000|2021-06-28 08:05:00|7517.9|7515.1|7515.4|7512.6|7519.9|7517.1|7515.4|7512.6|1022
1624867800000|2021-06-28 08:10:00|7514.4|7511.6|7515.4|7512.6|7517.4|7514.6|7511.4|7508.6|501
1624868100000|2021-06-28 08:15:00|7516.4|7513.6|7523.4|7520.6|7526.4|7523.6|7513.4|7510.6|1346
1624868400000|2021-06-28 08:20:00|7522.9|7520.1|7522.4|7519.6|7524.4|7521.6|7518.4|7515.6|1172
1624868700000|2021-06-28 08:25:00|7522.5|7519.7|7510.9|7508.1|7524|7521.2|7510.4|7507.6|1781
1624869000000|2021-06-28 08:30:00|7510.5|7507.7|7514.4|7511.6|7517.4|7514.6|7510.4|7507.6|3197
1624869300000|2021-06-28 08:35:00|7515.4|7512.6|7511.4|7508.6|7515.4|7512.6|7510.4|7507.6|2619
1624869600000|2021-06-28 08:40:00|7512.4|7509.6|7511.4|7508.6|7513.9|7511.1|7509.4|7506.6|1380
1624869900000|2021-06-28 08:45:00|7510.9|7508.1|7515.9|7513.1|7518.4|7515.6|7509.4|7506.6|1881
1624870200000|2021-06-28 08:50:00|7515.4|7512.6|7515.4|7512.6|7515.9|7513.1|7511.4|7508.6|670
1624870500000|2021-06-28 08:55:00|7514.4|7511.6|7520.4|7517.6|7520.4|7517.6|7514.4|7511.6|776
1624870800000|2021-06-28 09:00:00|7521.4|7518.6|7523.4|7520.6|7527.4|7524.6|7520.4|7517.6|829
1624871100000|2021-06-28 09:05:00|7524.4|7521.6|7528.4|7525.6|7528.4|7525.6|7523.4|7520.6|458
1624871400000|2021-06-28 09:10:00|7527.9|7525.1|7535.4|7532.6|7535.4|7532.6|7527.4|7524.6|938
1624871700000|2021-06-28 09:15:00|7534.9|7532.1|7533.3|7530.5|7535.4|7532.6|7531.4|7528.6|312
1624872000000|2021-06-28 09:20:00|7533.8|7531|7532.3|7529.5|7535.3|7532.5|7531.3|7528.5|1225
1624872300000|2021-06-28 09:25:00|7531.3|7528.5|7535.3|7532.5|7538.3|7535.5|7529.3|7526.5|2519
1624872600000|2021-06-28 09:30:00|7534.8|7532|7535.3|7532.5|7538.3|7535.5|7531.8|7529|455
1624872900000|2021-06-28 09:35:00|7534.3|7531.5|7536.3|7533.5|7536.3|7533.5|7532.8|7530|486
1624873200000|2021-06-28 09:40:00|7537.3|7534.5|7543.3|7540.5|7543.8|7541|7536.3|7533.5|1390
1624873500000|2021-06-28 09:45:00|7542.8|7540|7539.3|7536.5|7543.3|7540.5|7538.3|7535.5|799
1624873800000|2021-06-28 09:50:00|7538.8|7536|7543.3|7540.5|7543.3|7540.5|7538.8|7536|333
1624874100000|2021-06-28 09:55:00|7542.8|7540|7543.3|7540.5|7544.3|7541.5|7539.8|7537|2565
1624874400000|2021-06-28 10:00:00|7543.8|7541|7537.3|7534.5|7545.3|7542.5|7536.3|7533.5|1860
1624874700000|2021-06-28 10:05:00|7537.8|7535|7529.8|7527|7538.3|7535.5|7529.3|7526.5|559
1624875000000|2021-06-28 10:10:00|7529.3|7526.5|7530.2|7527.4|7533.3|7530.5|7524.8|7522|1214
1624875300000|2021-06-28 10:15:00|7529.7|7526.9|7527.2|7524.4|7530.2|7527.4|7526.2|7523.4|243
1624875600000|2021-06-28 10:20:00|7526.7|7523.9|7525.2|7522.4|7526.7|7523.9|7522.2|7519.4|403
1624875900000|2021-06-28 10:25:00|7525.7|7522.9|7521.2|7518.4|7526.7|7523.9|7520.2|7517.4|1664
1624876200000|2021-06-28 10:30:00|7520.7|7517.9|7517.2|7514.4|7522.2|7519.4|7516.2|7513.4|597
1624876500000|2021-06-28 10:35:00|7516.7|7513.9|7518.2|7515.4|7519.7|7516.9|7516.2|7513.4|293
1624876800000|2021-06-28 10:40:00|7517.7|7514.9|7521.7|7518.9|7523.7|7520.9|7516.2|7513.4|1217
1624877100000|2021-06-28 10:45:00|7521.2|7518.4|7522.2|7519.4|7524.2|7521.4|7521.2|7518.4|239
1624877400000|2021-06-28 10:50:00|7523.2|7520.4|7519.2|7516.4|7524.2|7521.4|7518.2|7515.4|241
1624877700000|2021-06-28 10:55:00|7518.7|7515.9|7519.7|7516.9|7521.2|7518.4|7518.2|7515.4|581
1624878000000|2021-06-28 11:00:00|7520.2|7517.4|7519.7|7516.9|7522.2|7519.4|7516.2|7513.4|781
1624878300000|2021-06-28 11:05:00|7519.6|7516.8|7520.1|7517.3|7521.1|7518.3|7518.1|7515.3|85
1624878600000|2021-06-28 11:10:00|7520.6|7517.8|7521.1|7518.3|7525.1|7522.3|7520.1|7517.3|303
1624878900000|2021-06-28 11:15:00|7521.6|7518.8|7523.1|7520.3|7524.1|7521.3|7521.1|7518.3|107
1624879200000|2021-06-28 11:20:00|7524.1|7521.3|7521.1|7518.3|7524.1|7521.3|7520.6|7517.8|102
1624879500000|2021-06-28 11:25:00|7522.1|7519.3|7520.1|7517.3|7523.1|7520.3|7518.1|7515.3|228
1624879800000|2021-06-28 11:30:00|7520.6|7517.8|7522.1|7519.3|7522.1|7519.3|7519.1|7516.3|268
1624880100000|2021-06-28 11:35:00|7522.6|7519.8|7521.1|7518.3|7524.1|7521.3|7519.1|7516.3|288
1624880400000|2021-06-28 11:40:00|7522.1|7519.3|7522.1|7519.3|7523.1|7520.3|7522.1|7519.3|45
1624880700000|2021-06-28 11:45:00|7522.6|7519.8|7522.6|7519.8|7527.1|7524.3|7521.1|7518.3|1706
1624881000000|2021-06-28 11:50:00|7523|7520.2|7520.5|7517.7|7524.1|7521.3|7520.5|7517.7|219
1624881300000|2021-06-28 11:55:00|7520.1|7517.3|7524|7521.2|7524|7521.2|7520|7517.2|519
1624881600000|2021-06-28 12:00:00|7523.5|7520.7|7519|7516.2|7525|7522.2|7518|7515.2|2950
1624881900000|2021-06-28 12:05:00|7518.5|7515.7|7510.5|7507.7|7520|7517.2|7510|7507.2|877
1624882200000|2021-06-28 12:10:00|7510|7507.2|7514.5|7511.7|7515|7512.2|7510|7507.2|611
1624882500000|2021-06-28 12:15:00|7515|7512.2|7513.5|7510.7|7518|7515.2|7512.5|7509.7|1277
1624882800000|2021-06-28 12:20:00|7513|7510.2|7512|7509.2|7514|7511.2|7506|7503.2|2662
1624883100000|2021-06-28 12:25:00|7511.5|7508.7|7512|7509.2|7515|7512.2|7510|7507.2|3470
1624883400000|2021-06-28 12:30:00|7511.5|7508.7|7524|7521.2|7524|7521.2|7511.5|7508.7|1302
1624883700000|2021-06-28 12:35:00|7523|7520.2|7532|7529.2|7532|7529.2|7520|7517.2|621
1624884000000|2021-06-28 12:40:00|7531.5|7528.7|7524.4|7521.6|7532|7529.2|7522.9|7520.1|1105
1624884300000|2021-06-28 12:45:00|7523.9|7521.1|7527.4|7524.6|7528.9|7526.1|7522.9|7520.1|2289
1624884600000|2021-06-28 12:50:00|7527.9|7525.1|7525.9|7523.1|7528.4|7525.6|7520.9|7518.1|1150
1624884900000|2021-06-28 12:55:00|7526.4|7523.6|7522.9|7520.1|7527.9|7525.1|7519.9|7517.1|1595
1624885200000|2021-06-28 13:00:00|7521.9|7519.1|7517.9|7515.1|7521.9|7519.1|7507.9|7505.1|2820
1624885500000|2021-06-28 13:05:00|7517.4|7514.6|7510.4|7507.6|7524.4|7521.6|7508.9|7506.1|2074
1624885800000|2021-06-28 13:10:00|7510.9|7508.1|7505.4|7502.6|7514.4|7511.6|7504.4|7501.6|2369
1624886100000|2021-06-28 13:15:00|7505.9|7503.1|7501.9|7499.1|7509.9|7507.1|7500.9|7498.1|1510
1624886400000|2021-06-28 13:20:00|7502.4|7499.6|7500.4|7497.6|7503.9|7501.1|7496.9|7494.1|1686
1624886700000|2021-06-28 13:25:00|7499.9|7497.1|7500.9|7498.1|7508.9|7506.1|7498.4|7495.6|1166
1624887000000|2021-06-28 13:30:00|7500.8|7498|7483.9|7481.1|7500.9|7498.1|7482.9|7480.1|2409
1624887300000|2021-06-28 13:35:00|7483.8|7481|7465.3|7462.5|7483.9|7481.1|7463.8|7461|2795
1624887600000|2021-06-28 13:40:00|7465.8|7463|7460.8|7458|7469.8|7467|7456.8|7454|5154
1624887900000|2021-06-28 13:45:00|7461.3|7458.5|7457.8|7455|7461.8|7459|7442.8|7440|6046
1624888200000|2021-06-28 13:50:00|7458.3|7455.5|7460.8|7458|7473.3|7470.5|7454.8|7452|3702
1624888500000|2021-06-28 13:55:00|7460.3|7457.5|7466.8|7464|7470.8|7468|7457.8|7455|2504
1624888800000|2021-06-28 14:00:00|7465.8|7463|7446.8|7444|7465.8|7463|7445.8|7443|2055
1624889100000|2021-06-28 14:05:00|7446.3|7443.5|7439.8|7437|7455.3|7452.5|7437.8|7435|187078
1624889400000|2021-06-28 14:10:00|7439.3|7436.5|7441.8|7439|7448.3|7445.5|7435.3|7432.5|1678
1624889700000|2021-06-28 14:15:00|7442.3|7439.5|7450.8|7448|7458.3|7455.5|7437.8|7435|1593
1624890000000|2021-06-28 14:20:00|7450.3|7447.5|7451.2|7448.4|7455.7|7452.9|7441.3|7438.5|2108
1624890300000|2021-06-28 14:25:00|7450.8|7448|7454.7|7451.9|7458.2|7455.4|7445.3|7442.5|2285
1624890600000|2021-06-28 14:30:00|7454.8|7452|7462.7|7459.9|7469.7|7466.9|7452.2|7449.4|4024
1624890900000|2021-06-28 14:35:00|7463.2|7460.4|7469.7|7466.9|7471.7|7468.9|7461.7|7458.9|2077
1624891200000|2021-06-28 14:40:00|7469.2|7466.4|7470.7|7467.9|7472.7|7469.9|7461.7|7458.9|2372
1624891500000|2021-06-28 14:45:00|7471.7|7468.9|7471.7|7468.9|7474.2|7471.4|7465.7|7462.9|1446
1624891800000|2021-06-28 14:50:00|7470.7|7467.9|7467.7|7464.9|7473.7|7470.9|7463.7|7460.9|1619
1624892100000|2021-06-28 14:55:00|7467.2|7464.4|7471.7|7468.9|7471.7|7468.9|7462.7|7459.9|1226
1624892400000|2021-06-28 15:00:00|7471.2|7468.4|7467.2|7464.4|7471.2|7468.4|7462.7|7459.9|109637
1624892700000|2021-06-28 15:05:00|7467.7|7464.9|7460.7|7457.9|7473.2|7470.4|7459.7|7456.9|1974
1624893000000|2021-06-28 15:10:00|7459.7|7456.9|7459.7|7456.9|7465.2|7462.4|7453.7|7450.9|1732
1624893300000|2021-06-28 15:15:00|7460.2|7457.4|7451.2|7448.4|7461.7|7458.9|7448.6|7445.8|1238
1624893600000|2021-06-28 15:20:00|7451.6|7448.8|7445.6|7442.8|7453.1|7450.3|7445.6|7442.8|2402
1624893900000|2021-06-28 15:25:00|7445.1|7442.3|7447.6|7444.8|7447.6|7444.8|7436.6|7433.8|4645
1624894200000|2021-06-28 15:30:00|7446.6|7443.8|7442.6|7439.8|7450.6|7447.8|7440.6|7437.8|4767
1624894500000|2021-06-28 15:35:00|7442.1|7439.3|7439.6|7436.8|7443.6|7440.8|7433.6|7430.8|2805
1624894800000|2021-06-28 15:40:00|7440.6|7437.8|7439.1|7436.3|7442.6|7439.8|7436.6|7433.8|1453
1624895100000|2021-06-28 15:45:00|7438.6|7435.8|7429.6|7426.8|7439.6|7436.8|7426.6|7423.8|3180
1624895400000|2021-06-28 15:50:00|7430.6|7427.8|7433.5|7430.7|7441|7438.2|7426.5|7423.7|2267
1624895700000|2021-06-28 15:55:00|7434.5|7431.7|7433.5|7430.7|7441.5|7438.7|7430.5|7427.7|2087
1624896000000|2021-06-28 16:00:00|7434|7431.2|7433|7430.2|7439.5|7436.7|7427.5|7424.7|4891
1624896300000|2021-06-28 16:05:00|7432.5|7429.7|7427|7424.2|7432.5|7429.7|7423|7420.2|3177
1624896600000|2021-06-28 16:10:00|7427.5|7424.7|7431.5|7428.7|7432.5|7429.7|7426.5|7423.7|1614
1624896900000|2021-06-28 16:15:00|7431|7428.2|7435.5|7432.7|7445.5|7442.7|7427|7424.2|2589
1624897200000|2021-06-28 16:20:00|7436.5|7433.7|7430.5|7427.7|7436.5|7433.7|7429.5|7426.7|1443
1624897500000|2021-06-28 16:25:00|7431.5|7428.7|7429.5|7426.7|7433.5|7430.7|7428.5|7425.7|693
1624897800000|2021-06-28 16:30:00|7430.5|7427.7|7427.9|7425.1|7430.5|7427.7|7404.9|7402.1|6850
1624898100000|2021-06-28 16:35:00|7428.4|7425.6|7419.4|7416.6|7433.4|7430.6|7418.4|7415.6|3425
1624898400000|2021-06-28 16:40:00|7419.9|7417.1|7424.4|7421.6|7428.4|7425.6|7417.4|7414.6|1784
1624898700000|2021-06-28 16:45:00|7424.9|7422.1|7428.4|7425.6|7431.4|7428.6|7422.4|7419.6|1150
1624899000000|2021-06-28 16:50:00|7427.9|7425.1|7421.4|7418.6|7427.9|7425.1|7419.4|7416.6|1120
1624899300000|2021-06-28 16:55:00|7421.9|7419.1|7419.9|7417.1|7423.4|7420.6|7418.9|7416.1|899
1624899600000|2021-06-28 17:00:00|7419.4|7416.6|7407.4|7404.6|7419.4|7416.6|7403.4|7400.6|7522
1624899900000|2021-06-28 17:05:00|7406.9|7404.1|7409.4|7406.6|7412.4|7409.6|7403.4|7400.6|3530
1624900200000|2021-06-28 17:10:00|7409.9|7407.1|7406.3|7403.5|7410.4|7407.6|7403.4|7400.6|2109
1624900500000|2021-06-28 17:15:00|7405.9|7403.1|7407.8|7405|7412.3|7409.5|7403.4|7400.6|2765
1624900800000|2021-06-28 17:20:00|7407.3|7404.5|7404.3|7401.5|7409.3|7406.5|7399.4|7396.6|1579
1624901100000|2021-06-28 17:25:00|7404.8|7402|7399.3|7396.5|7407.3|7404.5|7397.8|7395|999
1624901400000|2021-06-28 17:30:00|7398.8|7396|7401.3|7398.5|7407.3|7404.5|7398.3|7395.5|1280
1624901700000|2021-06-28 17:35:00|7400.8|7398|7398.3|7395.5|7400.8|7398|7395.3|7392.5|2962
1624902000000|2021-06-28 17:40:00|7397.3|7394.5|7402.3|7399.5|7404.3|7401.5|7396.3|7393.5|5118
1624902300000|2021-06-28 17:45:00|7403.3|7400.5|7417.3|7414.5|7419.3|7416.5|7403.3|7400.5|168709
1624902600000|2021-06-28 17:50:00|7417.8|7415|7416.3|7413.5|7419.3|7416.5|7412.3|7409.5|2254
1624902900000|2021-06-28 17:55:00|7415.8|7413|7409.3|7406.5|7417.3|7414.5|7409.3|7406.5|1413
1624903200000|2021-06-28 18:00:00|7408.8|7406|7417.8|7415|7419.3|7416.5|7408.3|7405.5|1407
1624903500000|2021-06-28 18:05:00|7418.3|7415.5|7426.2|7423.4|7426.2|7423.4|7416.3|7413.5|1802
1624903800000|2021-06-28 18:10:00|7425.7|7422.9|7427.2|7424.4|7428.2|7425.4|7417.2|7414.4|4092
1624904100000|2021-06-28 18:15:00|7427.7|7424.9|7419.2|7416.4|7429.2|7426.4|7412.7|7409.9|3913
1624904400000|2021-06-28 18:20:00|7419.7|7416.9|7421.2|7418.4|7426.2|7423.4|7418.2|7415.4|2484
1624904700000|2021-06-28 18:25:00|7420.7|7417.9|7410.7|7407.9|7430.7|7427.9|7410.2|7407.4|8929
1624905000000|2021-06-28 18:30:00|7410.2|7407.4|7407.2|7404.4|7414.2|7411.4|7403.2|7400.4|3096
1624905300000|2021-06-28 18:35:00|7406.2|7403.4|7409.2|7406.4|7413.7|7410.9|7406.2|7403.4|2747
1624905600000|2021-06-28 18:40:00|7409.7|7406.9|7406.2|7403.4|7409.7|7406.9|7405.2|7402.4|363
1624905900000|2021-06-28 18:45:00|7406.7|7403.9|7402.2|7399.4|7408.7|7405.9|7401.7|7398.9|1410
1624906200000|2021-06-28 18:50:00|7401.7|7398.9|7406.7|7403.9|7408.2|7405.4|7401.2|7398.4|585
1624906500000|2021-06-28 18:55:00|7406.2|7403.4|7406.7|7403.9|7409.2|7406.4|7405.2|7402.4|146
1624906800000|2021-06-28 19:00:00|7407.2|7404.4|7407.2|7404.4|7408.2|7405.4|7406.2|7403.4|161
1624907100000|2021-06-28 19:05:00|7406.2|7403.4|7411.7|7408.9|7412.2|7409.4|7404.7|7401.9|573
1624907400000|2021-06-28 19:10:00|7412.2|7409.4|7410.7|7407.9|7413.2|7410.4|7409.7|7406.9|141
1624907700000|2021-06-28 19:15:00|7410.2|7407.4|7412.2|7409.4|7414.2|7411.4|7410.2|7407.4|302
1624908000000|2021-06-28 19:20:00|7412.7|7409.9|7416.1|7413.3|7417.1|7414.3|7411.2|7408.4|195
1624908300000|2021-06-28 19:25:00|7415.6|7412.8|7419.1|7416.3|7420.6|7417.8|7415.2|7412.4|372
1624908600000|2021-06-28 19:30:00|7418.1|7415.3|7419.1|7416.3|7420.1|7417.3|7416.1|7413.3|315
1624908900000|2021-06-28 19:35:00|7418.6|7415.8|7416.1|7413.3|7420.1|7417.3|7415.6|7412.8|147
1624909200000|2021-06-28 19:40:00|7417.1|7414.3|7414.1|7411.3|7417.6|7414.8|7413.1|7410.3|225
1624909500000|2021-06-28 19:45:00|7415.1|7412.3|7413.1|7410.3|7415.1|7412.3|7411.1|7408.3|239
1624909800000|2021-06-28 19:50:00|7412.1|7409.3|7413.1|7410.3|7414.1|7411.3|7411.1|7408.3|937
1624910100000|2021-06-28 19:55:00|7413.6|7410.8|7415.6|7412.8|7418.1|7415.3|7412.6|7409.8|568
1624910400000|2021-06-28 20:00:00|7415.1|7412.3|7413.1|7410.3|7416.6|7413.8|7412.1|7409.3|1184
1624910700000|2021-06-28 20:05:00|7412.1|7409.3|7412.1|7409.3|7413.1|7410.3|7411.1|7408.3|71
1624911000000|2021-06-28 20:10:00|7412.6|7409.8|7410.1|7407.3|7413.1|7410.3|7407.1|7404.3|572
1624911300000|2021-06-28 20:15:00|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7408.1|7405.3|79
1624911600000|2021-06-28 20:20:00|7409.6|7406.8|7409.1|7406.3|7410.1|7407.3|7407.1|7404.3|772
1624911900000|2021-06-28 20:25:00|7410.6|7407.8|7409.1|7406.3|7410.6|7407.8|7409.1|7406.3|184
1624912200000|2021-06-28 20:30:00|7407.1|7404.3|7406.6|7403.8|7409.1|7406.3|7406.1|7403.3|111
1624912500000|2021-06-28 20:35:00|7407.1|7404.3|7409.1|7406.3|7410.6|7407.8|7406.1|7403.3|84
1624912800000|2021-06-28 20:40:00|7408.1|7405.3|7409.1|7406.3|7410.1|7407.3|7408.1|7405.3|44
1624913100000|2021-06-28 20:45:00|7409.6|7406.8|7407.1|7404.3|7410.6|7407.8|7407.1|7404.3|125
1624913400000|2021-06-28 20:50:00|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7404.6|7401.8|62
1624913700000|2021-06-28 20:55:00|7406.1|7403.3|7405.5|7402.7|7410.6|7406.2|7404.5|7400.6|90
1624914000000|2021-06-28 21:00:00|7410.1|7400.1|7411.1|7401.1|7411.6|7405.6|7406.6|7400.1|11
1624914300000|2021-06-28 21:05:00|7405.5|7402.7|7411.1|7401.1|7411.1|7402.7|7405.5|7401.1|1
1624914600000|2021-06-28 21:10:00|||||||||3
1624915200000|2021-06-28 21:20:00|7410.1|7400.1|7407.6|7397.6|7410.1|7402.6|7406.6|7397.6|10100010
1624915800000|2021-06-28 21:30:00|7408.1|7398.1|7408.1|7398.1|7408.6|7401.6|7405.6|7397.6|2772672
1624916100000|2021-06-28 21:35:00|7407.6|7397.6|7407.6|7397.6|7408.6|7401.6|7405.6|7397.6|2970720
1624917000000|2021-06-28 21:50:00|7408.1|7398.1|7403.6|7399.6|7408.1|7400.6|7403.6|7396.6|6139510
1624917300000|2021-06-28 21:55:00|7402|7399.2|7408.6|7398.6|7410.1|7400.1|7402|7398.6|28
1624924800000|2021-06-29 00:00:00|7410.3|7407.5|7414.8|7412|7418.9|7415|7408.3|7405.5|459
1624925100000|2021-06-29 00:05:00|7413.8|7411|7414.8|7412|7417.3|7414.5|7412.3|7409.5|52
1624925400000|2021-06-29 00:10:00|7414.3|7411.5|7410.3|7407.5|7414.8|7412|7408.8|7406|57
1624925700000|2021-06-29 00:15:00|7411.3|7408.5|7413.8|7411|7415.3|7412.5|7410.8|7408|36
1624926000000|2021-06-29 00:20:00|7413.3|7410.5|7412.8|7410|7413.8|7411|7412.8|7410|78
1624926300000|2021-06-29 00:25:00|7413.3|7410.5|7411.3|7408.5|7413.3|7410.5|7409.3|7406.5|17
1624926600000|2021-06-29 00:30:00|7411.7|7408.9|7410.7|7407.9|7412.7|7409.9|7410.7|7407.9|25
1624926900000|2021-06-29 00:35:00|7411.2|7408.4|7410.2|7407.4|7411.7|7408.9|7410.2|7407.4|63
1624927200000|2021-06-29 00:40:00|7409.7|7406.9|7406.7|7403.9|7409.7|7406.9|7406.7|7403.9|34
1624927500000|2021-06-29 00:45:00|7406.2|7403.4|7405.2|7402.4|7407.2|7404.4|7404.7|7401.9|49
1624927800000|2021-06-29 00:50:00|7404.7|7401.9|7404.2|7401.4|7406.2|7403.4|7404.2|7401.4|16
1624928100000|2021-06-29 00:55:00|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7398.7|7395.9|216
1624928400000|2021-06-29 01:00:00|7403.2|7400.4|7395.7|7392.9|7404.2|7401.4|7394.7|7391.9|1399
1624928700000|2021-06-29 01:05:00|7394.7|7391.9|7391.7|7388.9|7402.2|7399.4|7391.7|7388.9|685
1624929000000|2021-06-29 01:10:00|7390.2|7387.4|7387.2|7384.4|7390.7|7387.9|7379.2|7376.4|476
1624929300000|2021-06-29 01:15:00|7385.7|7382.9|7386.7|7383.9|7391.7|7388.9|7385.7|7382.9|252
1624929600000|2021-06-29 01:20:00|7386.2|7383.4|7394.2|7391.4|7396.7|7393.9|7386.2|7383.4|144
1624929900000|2021-06-29 01:25:00|7393.7|7390.9|7395.7|7392.9|7400.1|7397.3|7392.2|7389.4|108
1624930200000|2021-06-29 01:30:00|7395.6|7392.8|7395.6|7392.8|7398.6|7395.8|7392.1|7389.3|295
1624930500000|2021-06-29 01:35:00|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7390.1|7387.3|70
1624930800000|2021-06-29 01:40:00|7393.6|7390.8|7395.1|7392.3|7395.6|7392.8|7393.1|7390.3|122
1624931100000|2021-06-29 01:45:00|7394.1|7391.3|7390.1|7387.3|7394.6|7391.8|7388.6|7385.8|124
1624931400000|2021-06-29 01:50:00|7389.6|7386.8|7390.6|7387.8|7393.6|7390.8|7389.1|7386.3|114
1624931700000|2021-06-29 01:55:00|7391.1|7388.3|7395.6|7392.8|7396.6|7393.8|7390.6|7387.8|241
1624932000000|2021-06-29 02:00:00|7394.6|7391.8|7391.1|7388.3|7396.6|7393.8|7388.6|7385.8|79
1624932300000|2021-06-29 02:05:00|7391.6|7388.8|7390.1|7387.3|7394.6|7391.8|7387.6|7384.8|154
1624932600000|2021-06-29 02:10:00|7390.6|7387.8|7394.1|7391.3|7395.1|7392.3|7389.6|7386.8|92
1624932900000|2021-06-29 02:15:00|7393.1|7390.3|7389.1|7386.3|7393.1|7390.3|7384.6|7381.8|207
1624933200000|2021-06-29 02:20:00|7389.6|7386.8|7387.6|7384.8|7389.6|7386.8|7385.6|7382.8|167
1624933500000|2021-06-29 02:25:00|7387.1|7384.3|7387.6|7384.8|7388.5|7385.7|7384.6|7381.8|219
1624933800000|2021-06-29 02:30:00|7387.5|7384.7|7383.5|7380.7|7390.1|7386.8|7383|7380.2|90
1624934100000|2021-06-29 02:35:00|7384|7381.2|7384|7381.2|7386|7383.2|7382.5|7379.7|54
1624934400000|2021-06-29 02:40:00|7383.5|7380.7|7381.5|7378.7|7385.5|7382.7|7381.5|7378.7|151
1624934700000|2021-06-29 02:45:00|7381|7378.2|7384|7381.2|7386|7383.2|7381|7378.2|80
1624935000000|2021-06-29 02:50:00|7383.5|7380.7|7380.5|7377.7|7385.5|7382.7|7379.5|7376.7|54
1624935300000|2021-06-29 02:55:00|7381|7378.2|7380|7377.2|7385|7382.2|7379.5|7376.7|84
1624935600000|2021-06-29 03:00:00|7379.5|7376.7|7382.5|7379.7|7384.5|7381.7|7377.5|7374.7|97
1624935900000|2021-06-29 03:05:00|7382|7379.2|7377|7374.2|7384.5|7381.7|7375.5|7372.7|367
1624936200000|2021-06-29 03:10:00|7376.5|7373.7|7368.5|7365.7|7377|7374.2|7368|7365.2|488
1624936500000|2021-06-29 03:15:00|7368|7365.2|7368.5|7365.7|7370.5|7367.7|7367.5|7364.7|456
1624936800000|2021-06-29 03:20:00|7369|7366.2|7371.5|7368.7|7372.5|7369.7|7367.5|7364.7|312
1624937100000|2021-06-29 03:25:00|7371|7368.2|7372.4|7369.6|7374|7371.2|7367.5|7364.7|146
1624937400000|2021-06-29 03:30:00|7371.9|7369.1|7372.4|7369.6|7372.9|7370.1|7369.9|7367.1|88
1624937700000|2021-06-29 03:35:00|7372.9|7370.1|7371.9|7369.1|7372.9|7370.1|7371.4|7368.6|181
1624938000000|2021-06-29 03:40:00|7371.4|7368.6|7373.4|7370.6|7374.4|7371.6|7371.4|7368.6|80
1624938300000|2021-06-29 03:45:00|7374.4|7371.6|7374.9|7372.1|7375.4|7372.6|7373.4|7370.6|93
1624938600000|2021-06-29 03:50:00|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|29
1624938900000|2021-06-29 03:55:00|7375.4|7372.6|7374.4|7371.6|7375.4|7372.6|7373.4|7370.6|116
1624939200000|2021-06-29 04:00:00|7373.4|7370.6|7375.4|7372.6|7375.4|7372.6|7373.4|7370.6|32
1624939500000|2021-06-29 04:05:00|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|37
1624939800000|2021-06-29 04:10:00|7374.4|7371.6|7375.4|7372.6|7375.4|7372.6|7374.4|7371.6|260
1624940100000|2021-06-29 04:15:00|7375.9|7373.1|7378.4|7375.6|7378.4|7375.6|7375.9|7373.1|173
1624940400000|2021-06-29 04:20:00|7377.4|7374.6|7377.8|7375|7378.4|7375.6|7377.4|7374.6|27
1624940700000|2021-06-29 04:25:00|7377.4|7374.6|7377.3|7374.5|7377.8|7375|7375.8|7373|57
1624941000000|2021-06-29 04:30:00|7376.8|7374|7376.3|7373.5|7377.3|7374.5|7375.3|7372.5|149
1624941300000|2021-06-29 04:35:00|7376.8|7374|7378.3|7375.5|7378.3|7375.5|7376.3|7373.5|67
1624941600000|2021-06-29 04:40:00|7377.8|7375|7382.3|7379.5|7382.3|7379.5|7377.8|7375|25
1624941900000|2021-06-29 04:45:00|7381.8|7379|7382.3|7379.5|7383.8|7381|7381.3|7378.5|28
1624942200000|2021-06-29 04:50:00|7383.3|7380.5|7381.8|7379|7383.3|7380.5|7381.3|7378.5|15
1624942500000|2021-06-29 04:55:00|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|14
1624942800000|2021-06-29 05:00:00|7381.8|7379|7379.3|7376.5|7382.3|7379.5|7378.3|7375.5|108
1624943100000|2021-06-29 05:05:00|7380.3|7377.5|7381.3|7378.5|7381.8|7379|7378.8|7376|34
1624943400000|2021-06-29 05:10:00|7382.3|7379.5|7381.3|7378.5|7383.3|7380.5|7380.8|7378|176
1624943700000|2021-06-29 05:15:00|7382.3|7379.5|7388.3|7385.5|7388.8|7386|7381.8|7379|1030
1624944000000|2021-06-29 05:20:00|7388.8|7386|7388.3|7385.5|7389.3|7386.5|7386.3|7383.5|26
1624944300000|2021-06-29 05:25:00|7388.2|7385.4|7387.7|7384.9|7389.2|7386.4|7386.7|7383.9|13
1624944600000|2021-06-29 05:30:00|7387.2|7384.4|7392.7|7389.9|7396.2|7393.4|7386.7|7383.9|247
1624944900000|2021-06-29 05:35:00|7393.2|7390.4|7397.7|7394.9|7399.2|7396.4|7391.2|7388.4|252
1624945200000|2021-06-29 05:40:00|7398.2|7395.4|7406.2|7403.4|7406.2|7403.4|7394.2|7391.4|274
1624945500000|2021-06-29 05:45:00|7407.2|7404.4|7402.7|7399.9|7407.2|7404.4|7402.7|7399.9|183
1624945800000|2021-06-29 05:50:00|7403.2|7400.4|7401.2|7398.4|7403.2|7400.4|7398.2|7395.4|203
1624946100000|2021-06-29 05:55:00|7402.2|7399.4|7396.2|7393.4|7402.2|7399.4|7396.2|7393.4|201
1624946400000|2021-06-29 06:00:00|7395.2|7392.4|7399.7|7396.9|7401.7|7398.9|7392.2|7389.4|283
1624946700000|2021-06-29 06:05:00|7400.2|7397.4|7399.7|7396.9|7402.2|7399.4|7396.7|7393.9|152
1624947000000|2021-06-29 06:10:00|7398.7|7395.9|7399.6|7396.8|7403.2|7400.4|7397.7|7394.9|219
1624947300000|2021-06-29 06:15:00|7400.1|7397.3|7400.6|7397.8|7404.1|7401.3|7398.6|7395.8|132
1624947600000|2021-06-29 06:20:00|7400.2|7397.4|7399.6|7396.8|7401.1|7398.3|7396.1|7393.3|430
1624947900000|2021-06-29 06:25:00|7399.1|7396.3|7400.6|7397.8|7401.1|7398.3|7397.6|7394.8|74
1624948200000|2021-06-29 06:30:00|7401.1|7398.3|7396.6|7393.8|7402.1|7399.3|7396.1|7393.3|1745
1624948500000|2021-06-29 06:35:00|7397.1|7394.3|7389.1|7386.3|7398.6|7395.8|7389.1|7386.3|190
1624948800000|2021-06-29 06:40:00|7388.6|7385.8|7389.1|7386.3|7392.1|7389.3|7388.1|7385.3|701
1624949100000|2021-06-29 06:45:00|7388.6|7385.8|7391.1|7388.3|7393.1|7390.3|7388.1|7385.3|195
1624949400000|2021-06-29 06:50:00|7391.6|7388.8|7390.1|7387.3|7394.1|7391.3|7390.1|7387.3|627
1624949700000|2021-06-29 06:55:00|7390.6|7387.8|7380.1|7377.3|7391.1|7388.3|7378.1|7375.3|4209
1624950000000|2021-06-29 07:00:00|7379.6|7376.8|7397.1|7394.3|7397.1|7394.3|7376.1|7371.2|1241
1624950300000|2021-06-29 07:05:00|7398.1|7395.3|7395.1|7392.3|7403.1|7400.3|7394.1|7391.3|401
1624950600000|2021-06-29 07:10:00|7395.6|7392.8|7404.1|7401.3|7408.1|7405.3|7394.1|7391.3|473
1624950900000|2021-06-29 07:15:00|7403.6|7400.8|7412.1|7409.3|7413.1|7410.3|7403.1|7400.3|647
1624951200000|2021-06-29 07:20:00|7411.1|7408.3|7410.1|7407.3|7414.1|7411.3|7409.1|7406.3|442
1624951500000|2021-06-29 07:25:00|7410|7407.2|7401.1|7398.3|7411|7408.2|7401.1|7398.3|654
1624951800000|2021-06-29 07:30:00|7401|7398.2|7398|7395.2|7402|7399.2|7393.1|7390.3|1322
1624952100000|2021-06-29 07:35:00|7399|7396.2|7405|7402.2|7405|7402.2|7393.5|7390.7|869
1624952400000|2021-06-29 07:40:00|7404.5|7401.7|7412|7409.2|7413.5|7410.7|7403.5|7400.7|1277
1624952700000|2021-06-29 07:45:00|7413|7410.2|7419.5|7416.7|7420|7417.2|7412.5|7409.7|1464
1624953000000|2021-06-29 07:50:00|7419|7416.2|7418|7415.2|7421|7418.2|7413|7410.2|855
1624953300000|2021-06-29 07:55:00|7418.5|7415.7|7413.5|7410.7|7420|7417.2|7413.5|7410.7|276
1624953600000|2021-06-29 08:00:00|7414|7411.2|7416|7413.2|7420|7417.2|7411|7408.2|2760
1624953900000|2021-06-29 08:05:00|7415.5|7412.7|7413.5|7410.7|7419|7416.2|7410|7407.2|865
1624954200000|2021-06-29 08:10:00|7414|7411.2|7410|7407.2|7415|7412.2|7409|7406.2|880
1624954500000|2021-06-29 08:15:00|7410.5|7407.7|7401.5|7398.7|7411|7408.2|7398|7395.2|1442
1624954800000|2021-06-29 08:20:00|7402|7399.2|7399.4|7396.6|7404|7401.2|7397|7394.2|566
1624955100000|2021-06-29 08:25:00|7398.9|7396.1|7402.4|7399.6|7403.9|7401.1|7391.9|7389.1|3450
1624955400000|2021-06-29 08:30:00|7401.9|7399.1|7399.9|7397.1|7410.9|7408.1|7398.9|7396.1|2223
1624955700000|2021-06-29 08:35:00|7398.9|7396.1|7399.9|7397.1|7403.9|7401.1|7397.9|7395.1|1725
1624956000000|2021-06-29 08:40:00|7398.9|7396.1|7385.9|7383.1|7401.4|7398.6|7385.9|7383.1|1894
1624956300000|2021-06-29 08:45:00|7386.9|7384.1|7382.9|7380.1|7387.9|7385.1|7380.9|7378.1|1966
1624956600000|2021-06-29 08:50:00|7383.9|7381.1|7376.4|7373.6|7384.4|7381.6|7372.4|7369.6|1897
1624956900000|2021-06-29 08:55:00|7375.9|7373.1|7347.4|7344.6|7377.9|7375.1|7340.9|7338.1|3988
1624957200000|2021-06-29 09:00:00|7347.9|7345.1|7342.9|7340.1|7352.9|7350.1|7335.9|7333.1|3040
1624957500000|2021-06-29 09:05:00|7341.9|7339.1|7346.4|7343.6|7349.9|7347.1|7340.9|7338.1|1265
1624957800000|2021-06-29 09:10:00|7345.9|7343.1|7363.9|7361.1|7363.9|7361.1|7345.9|7343.1|2029
1624958100000|2021-06-29 09:15:00|7363.4|7360.6|7368.8|7366|7369.9|7367.1|7362.9|7360.1|1710
1624958400000|2021-06-29 09:20:00|7368.9|7366.1|7359.3|7356.5|7371.8|7369|7358.8|7356|1346
1624958700000|2021-06-29 09:25:00|7359.8|7357|7363.8|7361|7363.8|7361|7354.8|7352|954
1624959000000|2021-06-29 09:30:00|7364.8|7362|7380.8|7378|7381.8|7379|7363.8|7361|1441
1624959300000|2021-06-29 09:35:00|7381.3|7378.5|7383.8|7381|7384.8|7382|7380.8|7378|744
1624959600000|2021-06-29 09:40:00|7384.3|7381.5|7394.8|7392|7395.8|7393|7381.8|7379|1419
1624959900000|2021-06-29 09:45:00|7395.8|7393|7394.8|7392|7400.8|7398|7393.8|7391|1085
1624960200000|2021-06-29 09:50:00|7393.8|7391|7390.8|7388|7397.8|7395|7388.8|7386|692
1624960500000|2021-06-29 09:55:00|7391.8|7389|7393.3|7390.5|7396.8|7394|7389.8|7387|606
1624960800000|2021-06-29 10:00:00|7392.8|7390|7401.8|7399|7412.8|7410|7392.8|7390|1736
1624961100000|2021-06-29 10:05:00|7402.7|7399.9|7392.3|7389.5|7406.8|7404|7389.8|7387|597
1624961400000|2021-06-29 10:10:00|7392.2|7389.4|7397.7|7394.9|7398.7|7395.9|7392.2|7389.4|306
1624961700000|2021-06-29 10:15:00|7398.2|7395.4|7397.7|7394.9|7398.7|7395.9|7395.7|7392.9|338
1624962000000|2021-06-29 10:20:00|7397.2|7394.4|7393.7|7390.9|7397.7|7394.9|7390.7|7387.9|1832
1624962300000|2021-06-29 10:25:00|7394.2|7391.4|7387.2|7384.4|7394.7|7391.9|7384.7|7381.9|555
1624962600000|2021-06-29 10:30:00|7386.7|7383.9|7383.7|7380.9|7387.7|7384.9|7382.7|7379.9|227
1624962900000|2021-06-29 10:35:00|7382.7|7379.9|7383.7|7380.9|7384.7|7381.9|7379.7|7376.9|479
1624963200000|2021-06-29 10:40:00|7384.2|7381.4|7384.7|7381.9|7384.7|7381.9|7383.7|7380.9|0
1624963500000|2021-06-29 10:45:00|7384.7|7381.9|7389.7|7386.9|7397.2|7394.4|7384.7|7381.9|1437
1624963800000|2021-06-29 10:50:00|7390.2|7387.4|7401.7|7398.9|7403.7|7400.9|7388.7|7385.9|908
1624964100000|2021-06-29 10:55:00|7401.2|7398.4|7400.7|7397.9|7402.7|7399.9|7391.7|7388.9|788
1624964400000|2021-06-29 11:00:00|7401.7|7398.9|7402.2|7399.4|7403.2|7400.4|7396.7|7393.9|517
1624964700000|2021-06-29 11:05:00|7401.7|7398.9|7386.2|7383.4|7401.7|7398.9|7384.7|7381.9|956
1624965000000|2021-06-29 11:10:00|7386.6|7383.8|7378.7|7375.9|7386.7|7383.9|7378.7|7375.9|563
1624965300000|2021-06-29 11:15:00|7378.2|7375.4|7377.1|7374.3|7380.7|7377.9|7374.7|7371.9|965
1624965600000|2021-06-29 11:20:00|7377.2|7374.4|7376.6|7373.8|7377.2|7374.4|7371.7|7368.9|2245
1624965900000|2021-06-29 11:25:00|7378.6|7375.8|7381.6|7378.8|7385.6|7382.8|7377.6|7374.8|670
1624966200000|2021-06-29 11:30:00|7382.6|7379.8|7389.1|7386.3|7390.6|7387.8|7381.6|7378.8|944
1624966500000|2021-06-29 11:35:00|7388.6|7385.8|7393.6|7390.8|7394.6|7391.8|7385.6|7382.8|1438
1624966800000|2021-06-29 11:40:00|7394.6|7391.8|7415.6|7412.8|7416.6|7413.8|7393.6|7390.8|2522
1624967100000|2021-06-29 11:45:00|7415.1|7412.3|7427.6|7424.8|7428.6|7425.8|7414.6|7411.8|1684
1624967400000|2021-06-29 11:50:00|7427.1|7424.3|7430.1|7427.3|7432.6|7429.8|7422.6|7419.8|1550
1624967700000|2021-06-29 11:55:00|7430.6|7427.8|7426.1|7423.3|7433.6|7430.8|7424.6|7421.8|1019
1624968000000|2021-06-29 12:00:00|7426.6|7423.8|7431.1|7428.3|7433.5|7430.7|7424.6|7421.8|923
1624968300000|2021-06-29 12:05:00|7430.6|7427.8|7439|7436.2|7439.6|7436.8|7428.6|7425.8|1130
1624968600000|2021-06-29 12:10:00|7438.5|7435.7|7437.5|7434.7|7444.5|7441.7|7436|7433.2|1324
1624968900000|2021-06-29 12:15:00|7438|7435.2|7441.5|7438.7|7442.5|7439.7|7435.5|7432.7|1276
1624969200000|2021-06-29 12:20:00|7442|7439.2|7440.5|7437.7|7446.5|7443.7|7436.5|7433.7|1122
1624969500000|2021-06-29 12:25:00|7440|7437.2|7447.5|7444.7|7449.5|7446.7|7440|7437.2|4378
1624969800000|2021-06-29 12:30:00|7448|7445.2|7447.5|7444.7|7450|7447.2|7442.5|7439.7|1287
1624970100000|2021-06-29 12:35:00|7448|7445.2|7447|7444.2|7449.5|7446.7|7442.5|7439.7|818
1624970400000|2021-06-29 12:40:00|7445.5|7442.7|7444.5|7441.7|7447.5|7444.7|7441.5|7438.7|563
1624970700000|2021-06-29 12:45:00|7443.5|7440.7|7450|7447.2|7450.4|7447.6|7442.5|7439.7|1084
1624971000000|2021-06-29 12:50:00|7451|7448.2|7453.9|7451.1|7454.5|7451.7|7447.5|7444.7|1218
1624971300000|2021-06-29 12:55:00|7453.4|7450.6|7458.9|7456.1|7459.4|7456.6|7451.4|7448.6|1059
1624971600000|2021-06-29 13:00:00|7458.4|7455.6|7447.4|7444.6|7458.4|7455.6|7441.4|7438.6|2424
1624971900000|2021-06-29 13:05:00|7447.9|7445.1|7474.4|7471.6|7479.4|7476.6|7447.4|7444.6|3639
1624972200000|2021-06-29 13:10:00|7474.9|7472.1|7460.4|7457.6|7493.4|7490.6|7460.4|7457.6|4120
1624972500000|2021-06-29 13:15:00|7461.4|7458.6|7463.4|7460.6|7467.4|7464.6|7454.9|7452.1|1729
1624972800000|2021-06-29 13:20:00|7464.4|7461.6|7467.4|7464.6|7468.9|7466.1|7460.9|7458.1|2524
1624973100000|2021-06-29 13:25:00|7466.9|7464.1|7469.9|7467.1|7472.4|7469.6|7463.9|7461.1|701
1624973400000|2021-06-29 13:30:00|7470.4|7467.6|7482.4|7479.6|7488.4|7485.6|7465.9|7463.1|3137
1624973700000|2021-06-29 13:35:00|7483.4|7480.6|7486.4|7483.6|7498.4|7495.6|7480.4|7477.6|3139
1624974000000|2021-06-29 13:40:00|7486.3|7483.5|7478.4|7475.6|7490.3|7487.5|7470.4|7467.6|2966
1624974300000|2021-06-29 13:45:00|7478.8|7476|7466.8|7464|7480.8|7478|7464.4|7461.6|2097
1624974600000|2021-06-29 13:50:00|7467.3|7464.5|7458.3|7455.5|7471.3|7468.5|7456.3|7453.5|1467
1624974900000|2021-06-29 13:55:00|7458.4|7455.6|7464.8|7462|7468.3|7465.5|7457.3|7454.5|791
1624975200000|2021-06-29 14:00:00|7465.3|7462.5|7460.3|7457.5|7466.3|7463.5|7452.8|7450|1334
1624975500000|2021-06-29 14:05:00|7459.8|7457|7457.3|7454.5|7467.3|7464.5|7457.3|7454.5|1767
1624975800000|2021-06-29 14:10:00|7457.8|7455|7449.8|7447|7458.8|7456|7444.3|7441.5|2269
1624976100000|2021-06-29 14:15:00|7450.3|7447.5|7454.3|7451.5|7457.3|7454.5|7446.3|7443.5|648
1624976400000|2021-06-29 14:20:00|7453.3|7450.5|7453.8|7451|7456.8|7454|7450.3|7447.5|619
1624976700000|2021-06-29 14:25:00|7453.3|7450.5|7454.8|7452|7461.3|7458.5|7453.3|7450.5|993
1624977000000|2021-06-29 14:30:00|7455.3|7452.5|7455.2|7452.4|7459.7|7456.9|7450.3|7447.5|1641
1624977300000|2021-06-29 14:35:00|7455.7|7452.9|7452.3|7449.5|7455.7|7452.9|7447.2|7444.4|1356
1624977600000|2021-06-29 14:40:00|7452.2|7449.4|7450.2|7447.4|7457.2|7454.4|7445.2|7442.4|888
1624977900000|2021-06-29 14:45:00|7450.7|7447.9|7456.7|7453.9|7457.7|7454.9|7447.2|7444.4|686
1624978200000|2021-06-29 14:50:00|7457.2|7454.4|7458.2|7455.4|7460.2|7457.4|7449.2|7446.4|1334
1624978500000|2021-06-29 14:55:00|7459.2|7456.4|7456.7|7453.9|7467.2|7464.4|7451.2|7448.4|1452
1624978800000|2021-06-29 15:00:00|7457.2|7454.4|7456.2|7453.4|7463.2|7460.4|7450.2|7447.4|1410
1624979100000|2021-06-29 15:05:00|7455.7|7452.9|7456.7|7453.9|7462.2|7459.4|7455.2|7452.4|1006
1624979400000|2021-06-29 15:10:00|7457.2|7454.4|7452.7|7449.9|7458.2|7455.4|7451.7|7448.9|604
1624979700000|2021-06-29 15:15:00|7452.2|7449.4|7461.7|7458.9|7463.7|7460.9|7452.2|7449.4|824
1624980000000|2021-06-29 15:20:00|7461.2|7458.4|7460.2|7457.4|7464.2|7461.4|7454.2|7451.4|4017
1624980300000|2021-06-29 15:25:00|7460.1|7457.3|7460.2|7457.4|7463.2|7460.4|7453.2|7450.4|5298
1624980600000|2021-06-29 15:30:00|7460.7|7457.9|7458.7|7455.9|7462.1|7459.3|7455.2|7452.4|3191
1624980900000|2021-06-29 15:35:00|7459.1|7456.3|7458.1|7455.3|7467.6|7464.8|7457.1|7454.3|1714
1624981200000|2021-06-29 15:40:00|7457.6|7454.8|7447.2|7444.4|7458.1|7455.3|7445.2|7442.4|2236
1624981500000|2021-06-29 15:45:00|7447.7|7444.9|7440.2|7437.4|7448.2|7445.4|7436.1|7433.3|1711
1624981800000|2021-06-29 15:50:00|7441.2|7438.4|7449.1|7446.3|7450.1|7447.3|7440.2|7437.4|812
1624982100000|2021-06-29 15:55:00|7449.2|7446.4|7450.1|7447.3|7453.1|7450.3|7449.1|7446.3|351
1624982400000|2021-06-29 16:00:00|7451.1|7448.3|7453.1|7450.3|7456.1|7453.3|7450.1|7447.3|571
1624982700000|2021-06-29 16:05:00|7452.6|7449.8|7450.6|7447.8|7454.1|7451.3|7449.6|7446.8|694
1624983000000|2021-06-29 16:10:00|7450.1|7447.3|7450.1|7447.3|7452.1|7449.3|7446.1|7443.3|1077
1624983300000|2021-06-29 16:15:00|7449.6|7446.8|7444.1|7441.3|7450.6|7447.8|7442.1|7439.3|825
1624983600000|2021-06-29 16:20:00|7443.1|7440.3|7438.6|7435.8|7445.1|7442.3|7435.1|7432.3|927
1624983900000|2021-06-29 16:25:00|7438.1|7435.3|7437.1|7434.3|7441.1|7438.3|7435.1|7432.3|2039
1624984200000|2021-06-29 16:30:00|7436.1|7433.3|7427.6|7424.8|7437.1|7434.3|7426.1|7423.3|870
1624984500000|2021-06-29 16:35:00|7427.1|7424.3|7432.6|7429.8|7435.1|7432.3|7426.1|7423.3|531
1624984800000|2021-06-29 16:40:00|7432.1|7429.3|7437.1|7434.3|7438.1|7435.3|7432.1|7429.3|1715
1624985100000|2021-06-29 16:45:00|7437.6|7434.8|7436.6|7433.8|7443.1|7440.3|7436.1|7433.3|1326
1624985400000|2021-06-29 16:50:00|7436.1|7433.3|7427.6|7424.8|7438.6|7435.8|7419.1|7416.3|1277
1624985700000|2021-06-29 16:55:00|7427.1|7424.3|7421.1|7418.3|7429|7426.2|7421.1|7418.3|752
1624986000000|2021-06-29 17:00:00|7421.6|7418.8|7423|7420.2|7427.1|7424.3|7421.6|7418.8|517
1624986300000|2021-06-29 17:05:00|7423.1|7420.3|7432|7429.2|7432.1|7429.3|7421|7418.2|1691
1624986600000|2021-06-29 17:10:00|7431.6|7428.8|7432|7429.2|7434|7431.2|7428|7425.2|678
1624986900000|2021-06-29 17:15:00|7430.6|7427.8|7436|7433.2|7441|7438.2|7430.5|7427.7|1927
1624987200000|2021-06-29 17:20:00|7436.5|7433.7|7444|7441.2|7444|7441.2|7436|7433.2|923
1624987500000|2021-06-29 17:25:00|7443|7440.2|7434|7431.2|7445|7442.2|7434|7431.2|1593
1624987800000|2021-06-29 17:30:00|7434.5|7431.7|7435|7432.2|7436.5|7433.7|7425.5|7422.7|3310
1624988100000|2021-06-29 17:35:00|7434|7431.2|7435.5|7432.7|7436.5|7433.7|7430.5|7427.7|743
1624988400000|2021-06-29 17:40:00|7436|7433.2|7431.5|7428.7|7436|7433.2|7430|7427.2|458
1624988700000|2021-06-29 17:45:00|7431|7428.2|7426.5|7423.7|7433|7430.2|7425.5|7422.7|667
1624989000000|2021-06-29 17:50:00|7427|7424.2|7425|7422.2|7427.5|7424.7|7423|7420.2|786
1624989300000|2021-06-29 17:55:00|7424.5|7421.7|7415|7412.2|7425|7422.2|7415|7412.2|1193
1624989600000|2021-06-29 18:00:00|7415.5|7412.7|7416|7413.2|7416|7413.2|7407.5|7404.7|1006
1624989900000|2021-06-29 18:05:00|7415|7412.2|7411|7408.2|7416|7413.2|7404.5|7401.7|1390
1624990200000|2021-06-29 18:10:00|7410.5|7407.7|7407.5|7404.7|7411|7408.2|7403|7400.2|2359
1624990500000|2021-06-29 18:15:00|7407|7404.2|7409|7406.2|7414|7411.2|7405|7402.2|3170
1624990800000|2021-06-29 18:20:00|7408.9|7406.1|7419.9|7417.1|7420.9|7418.1|7407|7404.2|1530
1624991100000|2021-06-29 18:25:00|7418.9|7416.1|7434.9|7432.1|7436.9|7434.1|7412.9|7410.1|13950
1624991400000|2021-06-29 18:30:00|7435.9|7433.1|7443.9|7441.1|7446.4|7443.6|7435.9|7433.1|3847
1624991700000|2021-06-29 18:35:00|7443.4|7440.6|7443.9|7441.1|7446.9|7444.1|7443.4|7440.6|394
1624992000000|2021-06-29 18:40:00|7443.4|7440.6|7444.9|7442.1|7446.4|7443.6|7442.9|7440.1|528
1624992300000|2021-06-29 18:45:00|7443.9|7441.1|7440.9|7438.1|7444.9|7442.1|7440.9|7438.1|291
1624992600000|2021-06-29 18:50:00|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7440.9|7438.1|348
1624992900000|2021-06-29 18:55:00|7442.4|7439.6|7445.9|7443.1|7445.9|7443.1|7441.9|7439.1|479
1624993200000|2021-06-29 19:00:00|7445.8|7443|7445.3|7442.5|7447.9|7445.1|7442.9|7440.1|465
1624993500000|2021-06-29 19:05:00|7445.8|7443|7449.8|7447|7450.8|7448|7444.8|7442|348
1624993800000|2021-06-29 19:10:00|7449.3|7446.5|7452.8|7450|7453.3|7450.5|7449.3|7446.5|217
1624994100000|2021-06-29 19:15:00|7453.3|7450.5|7453.3|7450.5|7454.3|7451.5|7451.8|7449|223
1624994400000|2021-06-29 19:20:00|7452.8|7450|7456.8|7454|7456.8|7454|7452.8|7450|230
1624994700000|2021-06-29 19:25:00|7455.8|7453|7455.8|7453|7458.3|7455.5|7455.8|7453|293
1624995000000|2021-06-29 19:30:00|7456.3|7453.5|7468.8|7466|7470.8|7468|7455.8|7453|546
1624995300000|2021-06-29 19:35:00|7468.3|7465.5|7467.8|7465|7469.8|7467|7466.8|7464|296
1624995600000|2021-06-29 19:40:00|7468.3|7465.5|7466.8|7464|7468.8|7466|7465.8|7463|229
1624995900000|2021-06-29 19:45:00|7467.7|7464.9|7467.7|7464.9|7468.8|7466|7466.8|7464|131
1624996200000|2021-06-29 19:50:00|7467.8|7465|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|190
1624996500000|2021-06-29 19:55:00|7468.2|7465.4|7466.2|7463.4|7468.2|7465.4|7465.7|7462.9|336
1624996800000|2021-06-29 20:00:00|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|112
1624997100000|2021-06-29 20:05:00|7468.2|7465.4|7468.2|7465.4|7468.7|7465.9|7466.7|7463.9|323
1624997400000|2021-06-29 20:10:00|7467.7|7464.9|7466.7|7463.9|7468.7|7465.9|7465.7|7462.9|203
1624997700000|2021-06-29 20:15:00|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|27
1624998000000|2021-06-29 20:20:00|7468.2|7465.4|7463.7|7460.9|7468.2|7465.4|7462.7|7459.9|282
1624998300000|2021-06-29 20:25:00|7462.7|7459.9|7454.7|7451.9|7463.7|7460.9|7450.7|7447.9|837
1624998600000|2021-06-29 20:30:00|7454.6|7451.8|7466.1|7463.3|7471.8|7466.4|7454.6|7451.8|1067
1624998900000|2021-06-29 20:35:00|7466.6|7463.8|7463.7|7460.9|7468.1|7465.3|7462.7|7459.9|316
1624999200000|2021-06-29 20:40:00|7464.1|7461.3|7464.2|7461.4|7465.2|7462.4|7461.7|7458.9|199
1624999500000|2021-06-29 20:45:00|7463.7|7460.9|7460.6|7457.8|7466.2|7463.4|7460.6|7457.8|294
1624999800000|2021-06-29 20:50:00|7460.7|7457.9|7463.2|7460.4|7464.1|7461.3|7460.7|7457.9|64
1625000100000|2021-06-29 20:55:00|7462.7|7459.9|7464.2|7460.2|7465.8|7462.3|7462.1|7455.7|133
1625000400000|2021-06-29 21:00:00|7464.1|7461.3|7467.7|7457.7|7467.7|7463.8|7463.2|7455.7|9
1625000700000|2021-06-29 21:05:00|||||||||126
1625001300000|2021-06-29 21:15:00|7466.1|7463.3|7469.2|7459.2|7473.2|7464.3|7466.1|7457.7|62
1625001600000|2021-06-29 21:20:00|7468.7|7458.7|7464.2|7460.2|7468.7|7460.2|7464.2|7457.7|0
1625001900000|2021-06-29 21:25:00|7466.7|7456.7|7467.2|7457.2|7467.2|7461.2|7462.1|7456.2|41
1625002200000|2021-06-29 21:30:00|7467.7|7457.7|7465.2|7461.2|7467.7|7461.2|7465.2|7457.7|2
1625002500000|2021-06-29 21:35:00|7465.1|7461.1|7465.1|7461.1|7465.1|7461.1|7465.1|7461.1|19
1625003400000|2021-06-29 21:50:00|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|7467.1|7457.1|0
1625003700000|2021-06-29 21:55:00|7466.6|7456.6|7467.6|7457.6|7467.6|7457.6|7466.6|7456.6|33
1625011200000|2021-06-30 00:00:00|7461.3|7458.5|7470.3|7467.5|7471.8|7469|7461.3|7458.5|289
1625011500000|2021-06-30 00:05:00|7470.8|7468|7469.3|7466.5|7475.3|7472.5|7468.8|7466|370
1625011800000|2021-06-30 00:10:00|7469.2|7466.4|7467.8|7465|7471.2|7468.4|7467.8|7465|22
1625012100000|2021-06-30 00:15:00|7467.7|7464.9|7471.2|7468.4|7472.2|7469.4|7466.7|7463.9|14
1625012400000|2021-06-30 00:20:00|7471.7|7468.9|7470.7|7467.9|7473.7|7470.9|7470.2|7467.4|30
1625012700000|2021-06-30 00:25:00|7469.7|7466.9|7473.7|7470.9|7473.7|7470.9|7469.7|7466.9|32
1625013000000|2021-06-30 00:30:00|7474.2|7471.4|7476.2|7473.4|7477.2|7474.4|7473.7|7470.9|61
1625013300000|2021-06-30 00:35:00|7475.7|7472.9|7473.7|7470.9|7477.2|7474.4|7473.7|7470.9|28
1625013600000|2021-06-30 00:40:00|7473.2|7470.4|7473.7|7470.9|7475.7|7472.9|7473.2|7470.4|6
1625013900000|2021-06-30 00:45:00|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7473.7|7470.9|29
1625014200000|2021-06-30 00:50:00|7475.2|7472.4|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|69
1625014500000|2021-06-30 00:55:00|7475.2|7472.4|7476.7|7473.9|7478.2|7475.4|7475.2|7472.4|86
1625014800000|2021-06-30 01:00:00|7476.2|7473.4|7477.2|7474.4|7479.2|7476.4|7474.2|7471.4|305
1625015100000|2021-06-30 01:05:00|7476.7|7473.9|7474.2|7471.4|7478.2|7475.4|7473.2|7470.4|84
1625015400000|2021-06-30 01:10:00|7473.7|7470.9|7467.7|7464.9|7473.7|7470.9|7467.2|7464.4|179
1625015700000|2021-06-30 01:15:00|7467.2|7464.4|7470.6|7467.8|7472.1|7469.3|7464.7|7461.9|51
1625016000000|2021-06-30 01:20:00|7470.1|7467.3|7471.1|7468.3|7473.6|7470.8|7469.6|7466.8|38
1625016300000|2021-06-30 01:25:00|7471.6|7468.8|7465.6|7462.8|7471.6|7468.8|7465.6|7462.8|115
1625016600000|2021-06-30 01:30:00|7466.1|7463.3|7464.1|7461.3|7468.1|7465.3|7464.1|7461.3|112
1625016900000|2021-06-30 01:35:00|7463.1|7460.3|7468.6|7465.8|7469.1|7466.3|7462.1|7459.3|136
1625017200000|2021-06-30 01:40:00|7469.1|7466.3|7473.6|7470.8|7473.6|7470.8|7468.1|7465.3|41
1625017500000|2021-06-30 01:45:00|7474.1|7471.3|7475.1|7472.3|7478.1|7475.3|7473.1|7470.3|287
1625017800000|2021-06-30 01:50:00|7475.5|7472.7|7474.6|7471.8|7477.1|7474.3|7474|7471.2|108
1625018100000|2021-06-30 01:55:00|7474.5|7471.7|7475|7472.2|7476|7473.2|7472|7469.2|62
1625018400000|2021-06-30 02:00:00|7474.1|7471.3|7470|7467.2|7476|7473.2|7470|7467.2|41
1625018700000|2021-06-30 02:05:00|7471|7468.2|7467.5|7464.7|7472|7469.2|7467.5|7464.7|107
1625019000000|2021-06-30 02:10:00|7468|7465.2|7470|7467.2|7470.5|7467.7|7466|7463.2|47
1625019300000|2021-06-30 02:15:00|7471|7468.2|7473|7470.2|7473|7470.2|7469.5|7466.7|21
1625019600000|2021-06-30 02:20:00|7473.5|7470.7|7473|7470.2|7474|7471.2|7471.5|7468.7|69
1625019900000|2021-06-30 02:25:00|7472.5|7469.7|7474.5|7471.7|7475.9|7473.1|7472|7469.2|604
1625020200000|2021-06-30 02:30:00|7474|7471.2|7469|7466.2|7475|7472.2|7467.5|7464.7|108
1625020500000|2021-06-30 02:35:00|7469.5|7466.7|7467|7464.2|7469.5|7466.7|7466|7463.2|41
1625020800000|2021-06-30 02:40:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7465|7462.2|187
1625021100000|2021-06-30 02:45:00|7467|7464.2|7469.4|7466.6|7469.9|7467.1|7466.5|7463.7|35
1625021400000|2021-06-30 02:50:00|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7466.9|7464.1|41
1625021700000|2021-06-30 02:55:00|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7464.9|7462.1|51
1625022000000|2021-06-30 03:00:00|7467.9|7465.1|7465.4|7462.6|7468.9|7466.1|7463.9|7461.1|63
1625022300000|2021-06-30 03:05:00|7464.9|7462.1|7455.4|7452.6|7464.9|7462.1|7454.9|7452.1|216
1625022600000|2021-06-30 03:10:00|7454.4|7451.6|7458.4|7455.6|7459.4|7456.6|7452.9|7450.1|158
1625022900000|2021-06-30 03:15:00|7458.9|7456.1|7459.9|7457.1|7460.4|7457.6|7457.4|7454.6|35
1625023200000|2021-06-30 03:20:00|7459.4|7456.6|7463.4|7460.6|7463.4|7460.6|7458.4|7455.6|10
1625023500000|2021-06-30 03:25:00|7462.9|7460.1|7461.9|7459.1|7464.9|7462.1|7461.9|7459.1|92
1625023800000|2021-06-30 03:30:00|7462.4|7459.6|7459.8|7457|7462.9|7460.1|7458.9|7456.1|62
1625024100000|2021-06-30 03:35:00|7459.9|7457.1|7459.9|7457.1|7460.8|7458|7459.3|7456.5|40
1625024400000|2021-06-30 03:40:00|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7456.9|7454.1|61
1625024700000|2021-06-30 03:45:00|7458.8|7456|7460.8|7458|7460.8|7458|7458.8|7456|19
1625025000000|2021-06-30 03:50:00|7460.4|7457.6|7459.3|7456.5|7461.3|7458.5|7458.8|7456|30
1625025300000|2021-06-30 03:55:00|7458.8|7456|7460.3|7457.5|7460.3|7457.5|7458.8|7456|149
1625025600000|2021-06-30 04:00:00|7459.8|7457|7459.3|7456.5|7460.3|7457.5|7458.8|7456|10
1625025900000|2021-06-30 04:05:00|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|8
1625026200000|2021-06-30 04:10:00|7458.8|7456|7459.8|7457|7459.8|7457|7457.8|7455|30
1625026500000|2021-06-30 04:15:00|7460.3|7457.5|7459.8|7457|7461.3|7458.5|7459.8|7457|62
1625026800000|2021-06-30 04:20:00|7460.3|7457.5|7461.3|7458.5|7462.3|7459.5|7459.8|7457|17
1625027100000|2021-06-30 04:25:00|7461.7|7458.9|7461.8|7459|7462.8|7460|7460.8|7458|48
1625027400000|2021-06-30 04:30:00|7461.7|7458.9|7461.8|7459|7462.8|7460|7460.8|7458|33
1625027700000|2021-06-30 04:35:00|7461.7|7458.9|7461.8|7459|7461.8|7459|7461.7|7458.9|22
1625028000000|2021-06-30 04:40:00|7462.3|7459.5|7463.2|7460.4|7464.7|7461.9|7462.3|7459.5|36
1625028300000|2021-06-30 04:45:00|7462.7|7459.9|7462.7|7459.9|7463.7|7460.9|7461.7|7458.9|35
1625028600000|2021-06-30 04:50:00|7462.8|7460|7466.2|7463.4|7466.2|7463.4|7462.8|7460|18
1625028900000|2021-06-30 04:55:00|7467.2|7464.4|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|86
1625029200000|2021-06-30 05:00:00|7468.2|7465.4|7467.7|7464.9|7470.7|7467.9|7467.7|7464.9|41
1625029500000|2021-06-30 05:05:00|7467.8|7465|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|37
1625029800000|2021-06-30 05:10:00|7467.2|7464.4|7465.7|7462.9|7467.2|7464.4|7464.7|7461.9|24
1625030100000|2021-06-30 05:15:00|7464.7|7461.9|7463.7|7460.9|7466.7|7463.9|7462.7|7459.9|45
1625030400000|2021-06-30 05:20:00|7464.2|7461.4|7462.2|7459.4|7464.7|7461.9|7461.2|7458.4|24
1625030700000|2021-06-30 05:25:00|7462.7|7459.9|7463.2|7460.4|7464.2|7461.4|7462.7|7459.9|18
1625031000000|2021-06-30 05:30:00|7462.7|7459.9|7462.7|7459.9|7467.7|7464.9|7461.7|7458.9|73
1625031300000|2021-06-30 05:35:00|7463.2|7460.4|7458.6|7455.8|7463.7|7460.9|7458.6|7455.8|42
1625031600000|2021-06-30 05:40:00|7459.1|7456.3|7458.1|7455.3|7462.1|7459.3|7457.6|7454.8|61
1625031900000|2021-06-30 05:45:00|7457.6|7454.8|7456.6|7453.8|7458.6|7455.8|7456.6|7453.8|61
1625032200000|2021-06-30 05:50:00|7457.6|7454.8|7447.1|7444.3|7458.1|7455.3|7447.1|7444.3|206
1625032500000|2021-06-30 05:55:00|7447.6|7444.8|7444.1|7441.3|7447.6|7444.8|7442.6|7439.8|277
1625032800000|2021-06-30 06:00:00|7443.6|7440.8|7441.6|7438.8|7444.1|7441.3|7440.6|7437.8|213
1625033100000|2021-06-30 06:05:00|7441.1|7438.3|7445.6|7442.8|7446.6|7443.8|7441.1|7438.3|70
1625033400000|2021-06-30 06:10:00|7444.6|7441.8|7446.6|7443.8|7447.6|7444.8|7441.6|7438.8|237
1625033700000|2021-06-30 06:15:00|7446.1|7443.3|7451.1|7448.3|7451.1|7448.3|7443.6|7440.8|177
1625034000000|2021-06-30 06:20:00|7450.6|7447.8|7450.6|7447.8|7455.5|7452.7|7449.1|7446.3|201
1625034300000|2021-06-30 06:25:00|7450.5|7447.7|7455.5|7452.7|7456.5|7453.7|7449.6|7446.8|597
1625034600000|2021-06-30 06:30:00|7456|7453.2|7457.5|7454.7|7457.5|7454.7|7454|7451.2|197
1625034900000|2021-06-30 06:35:00|7457|7454.2|7453|7450.2|7457|7454.2|7451.1|7448.3|773
1625035200000|2021-06-30 06:40:00|7452.5|7449.7|7449.5|7446.7|7453|7450.2|7445.6|7442.8|271
1625035500000|2021-06-30 06:45:00|7450|7447.2|7452.5|7449.7|7453|7450.2|7447|7444.1|279
1625035800000|2021-06-30 06:50:00|7452|7449.2|7448.5|7445.7|7456|7453.2|7448.5|7445.7|337
1625036100000|2021-06-30 06:55:00|7449|7446.2|7443.5|7440.7|7450|7447.2|7441.5|7438.7|785
1625036400000|2021-06-30 07:00:00|7442.5|7439.7|7444|7441.2|7452|7449.2|7442.5|7439.7|442
1625036700000|2021-06-30 07:05:00|7443.5|7440.7|7441|7438.2|7447.5|7444.7|7438.5|7435.7|573
1625037000000|2021-06-30 07:10:00|7440.5|7437.7|7437.5|7434.7|7441.5|7438.7|7436|7433.2|1039
1625037300000|2021-06-30 07:15:00|7437|7434.2|7446|7443.2|7447.5|7444.7|7435|7432.2|347
1625037600000|2021-06-30 07:20:00|7446.5|7443.7|7443.5|7440.7|7449.5|7446.7|7443|7440.2|383
1625037900000|2021-06-30 07:25:00|7443|7440.2|7443|7440.2|7446|7443.2|7438.5|7435.7|646
1625038200000|2021-06-30 07:30:00|7443.5|7440.7|7436|7433.2|7444|7441.2|7433.5|7430.7|1524
1625038500000|2021-06-30 07:35:00|7436.5|7433.7|7443.5|7440.7|7443.5|7440.7|7435.5|7432.7|816
1625038800000|2021-06-30 07:40:00|7444.5|7441.7|7434.5|7431.7|7447.5|7444.7|7433.5|7430.7|508
1625039100000|2021-06-30 07:45:00|7434|7431.2|7430.5|7427.7|7435.5|7432.7|7429|7426.2|600
1625039400000|2021-06-30 07:50:00|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7426.5|7423.7|539
1625039700000|2021-06-30 07:55:00|7429|7426.2|7427|7424.2|7429.5|7426.7|7426.5|7423.7|208
1625040000000|2021-06-30 08:00:00|7426.5|7423.7|7415.5|7412.7|7427.5|7424.7|7413.5|7410.7|1297
1625040300000|2021-06-30 08:05:00|7414.5|7411.7|7418.5|7415.7|7421|7418.2|7414.5|7411.7|774
1625040600000|2021-06-30 08:10:00|7417.5|7414.7|7404.5|7401.7|7417.5|7414.7|7404.5|7401.7|1582
1625040900000|2021-06-30 08:15:00|7403.5|7400.7|7395.5|7392.7|7404|7401.2|7391.5|7388.7|2304
1625041200000|2021-06-30 08:20:00|7395|7392.2|7408.9|7406.1|7409.4|7406.6|7394.5|7391.7|1368
1625041500000|2021-06-30 08:25:00|7408.4|7405.6|7413.9|7411.1|7413.9|7411.1|7404.4|7401.6|2238
1625041800000|2021-06-30 08:30:00|7413.4|7410.6|7404.4|7401.6|7415.4|7412.6|7397|7394.2|4798
1625042100000|2021-06-30 08:35:00|7404.5|7401.7|7400.4|7397.6|7404.5|7401.7|7395.4|7392.6|1453
1625042400000|2021-06-30 08:40:00|7399.4|7396.6|7414.9|7412.1|7415.4|7412.6|7399.4|7396.6|2696
1625042700000|2021-06-30 08:45:00|7414.4|7411.6|7427.3|7424.5|7429.4|7426.6|7409.4|7406.6|1382
1625043000000|2021-06-30 08:50:00|7427.4|7424.6|7420.9|7418.1|7430.3|7427.5|7416.9|7414.1|1377
1625043300000|2021-06-30 08:55:00|7421.3|7418.5|7437.3|7434.5|7443.3|7440.5|7420.3|7417.5|2322
1625043600000|2021-06-30 09:00:00|7437.8|7435|7443.8|7441|7445.7|7442.9|7431.4|7428.6|3602
1625043900000|2021-06-30 09:05:00|7443.3|7440.5|7452.8|7450|7453.2|7450.4|7440.3|7437.5|1921
1625044200000|2021-06-30 09:10:00|7453.2|7450.4|7450.2|7447.4|7454.3|7451.5|7441.2|7438.4|2208
1625044500000|2021-06-30 09:15:00|7449.2|7446.4|7447.2|7444.4|7452.2|7449.4|7441.7|7438.9|2280
1625044800000|2021-06-30 09:20:00|7448.3|7445.5|7447.2|7444.4|7448.3|7445.5|7440.3|7437.5|569
1625045100000|2021-06-30 09:25:00|7447.7|7444.9|7434.2|7431.4|7451.7|7448.9|7428.3|7425.5|3500
1625045400000|2021-06-30 09:30:00|7434.7|7431.9|7450.7|7447.9|7451.2|7448.4|7431.2|7428.4|2311
1625045700000|2021-06-30 09:35:00|7451.2|7448.4|7480.2|7477.4|7482.3|7478.4|7451.2|7448.4|2742
1625046000000|2021-06-30 09:40:00|7480.6|7477.8|7485.1|7482.3|7486.1|7483.3|7473.2|7470.4|2093
1625046300000|2021-06-30 09:45:00|7485.2|7482.4|7484.2|7481.4|7488.7|7485.9|7480.8|7478|1122
1625046600000|2021-06-30 09:50:00|7485.2|7482.4|7487.1|7484.3|7489.1|7486.3|7482.2|7479.4|1712
1625046900000|2021-06-30 09:55:00|7487.6|7484.8|7487.1|7484.3|7489.1|7486.3|7483.7|7480.9|756
1625047200000|2021-06-30 10:00:00|7486.6|7483.8|7480.1|7477.3|7494.1|7491.3|7478.1|7475.3|1670
1625047500000|2021-06-30 10:05:00|7481.1|7478.3|7482.1|7479.3|7486.1|7483.3|7478.1|7475.3|607
1625047800000|2021-06-30 10:10:00|7482.6|7479.8|7487.1|7484.3|7491.1|7488.3|7480|7477.2|1113
1625048100000|2021-06-30 10:15:00|7488|7485.2|7484.1|7481.3|7491|7488.2|7481.1|7478.3|2683
1625048400000|2021-06-30 10:20:00|7484.2|7481.4|7488.1|7485.3|7494.6|7491.8|7483.7|7480.9|1639
1625048700000|2021-06-30 10:25:00|7488.6|7485.8|7486.1|7483.3|7489.6|7486.8|7481.1|7478.3|482
1625049000000|2021-06-30 10:30:00|7486.6|7483.8|7481.6|7478.8|7489.6|7486.8|7481.1|7478.3|349
1625049300000|2021-06-30 10:35:00|7481.1|7478.3|7486|7483.2|7488.5|7485.7|7481.1|7478.3|414
1625049600000|2021-06-30 10:40:00|7486.5|7483.7|7488|7485.2|7491|7488.2|7486.5|7483.7|372
1625049900000|2021-06-30 10:45:00|7488.5|7485.7|7483|7480.2|7489|7486.2|7481.6|7478.8|284
1625050200000|2021-06-30 10:50:00|7483.5|7480.7|7493|7490.2|7493|7490.2|7483|7480.2|422
1625050500000|2021-06-30 10:55:00|7492.5|7489.7|7510|7507.2|7511|7508.2|7492.5|7489.7|2788
1625050800000|2021-06-30 11:00:00|7510.9|7508.1|7509|7506.2|7516|7513.2|7508|7505.2|1046
1625051100000|2021-06-30 11:05:00|7508.5|7505.7|7505.5|7502.7|7511|7508.2|7501|7496.5|1137
1625051400000|2021-06-30 11:10:00|7505.9|7503.1|7509|7506.2|7512|7509.2|7503|7500.2|480
1625051700000|2021-06-30 11:15:00|7509.4|7506.6|7514.9|7512.1|7515.9|7513.1|7508|7505.2|447
1625052000000|2021-06-30 11:20:00|7515|7512.2|7519.9|7517.1|7519.9|7517.1|7511.9|7509.1|3045
1625052300000|2021-06-30 11:25:00|7519.4|7516.6|7502.9|7500.1|7519.4|7516.6|7501.4|7498.6|1862
1625052600000|2021-06-30 11:30:00|7503.4|7500.6|7502.9|7500.1|7506.9|7504.1|7499.9|7497.1|729
1625052900000|2021-06-30 11:35:00|7503.4|7500.6|7505.4|7502.6|7505.9|7503.1|7499.9|7497.1|796
1625053200000|2021-06-30 11:40:00|7504.9|7502.1|7507.4|7504.6|7508.9|7506.1|7501.9|7499.1|295
1625053500000|2021-06-30 11:45:00|7507.9|7505.1|7509.9|7507.1|7511.9|7509.1|7506.9|7504.1|584
1625053800000|2021-06-30 11:50:00|7509.5|7506.7|7495.5|7492.7|7509.5|7506.7|7493.5|7490.7|713
1625054100000|2021-06-30 11:55:00|7495|7492.2|7495.4|7492.6|7495.4|7492.6|7489.4|7486.6|820
1625054400000|2021-06-30 12:00:00|7495.9|7493.1|7492.9|7490.1|7495.9|7493.1|7489.4|7486.6|259
1625054700000|2021-06-30 12:05:00|7492.4|7489.6|7496.9|7494.1|7500.9|7498.1|7486.9|7484.1|1672
1625055000000|2021-06-30 12:10:00|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7493.9|7491.1|551
1625055300000|2021-06-30 12:15:00|7498.9|7496.1|7524.8|7522|7526.8|7524|7498.9|7496.1|1741
1625055600000|2021-06-30 12:20:00|7525.8|7523|7523.3|7520.5|7526.8|7524|7518.9|7516.1|984
1625055900000|2021-06-30 12:25:00|7522.8|7520|7519.8|7517|7524.8|7522|7518.8|7516|871
1625056200000|2021-06-30 12:30:00|7520.3|7517.5|7516.9|7514.1|7523.8|7521|7513.4|7510.6|562
1625056500000|2021-06-30 12:35:00|7517.3|7514.5|7511.8|7509|7518.8|7516|7511.8|7509|906
1625056800000|2021-06-30 12:40:00|7511.9|7509.1|7515.8|7513|7518.9|7516.1|7510.9|7508.1|529
1625057100000|2021-06-30 12:45:00|7515.9|7513.1|7513.9|7511.1|7516.8|7514|7510.9|7508.1|482
1625057400000|2021-06-30 12:50:00|7513.8|7511|7516.3|7513.5|7519.8|7517|7512.9|7510.1|532
1625057700000|2021-06-30 12:55:00|7515.9|7513.1|7505.9|7503.1|7516.8|7514|7505.9|7503.1|1846
1625058000000|2021-06-30 13:00:00|7506.9|7504.1|7491.8|7489|7512.4|7509.6|7489.8|7487|2210
1625058300000|2021-06-30 13:05:00|7491.4|7488.6|7488.3|7485.5|7496.8|7494|7479.9|7477.1|2075
1625058600000|2021-06-30 13:10:00|7488.8|7486|7487.8|7485|7491.8|7489|7482.8|7480|959
1625058900000|2021-06-30 13:15:00|7486.9|7484.1|7483.8|7481|7487.8|7485|7466.9|7464.1|2972
1625059200000|2021-06-30 13:20:00|7483.3|7480.5|7482.8|7480|7488.8|7486|7471.9|7469.1|2458
1625059500000|2021-06-30 13:25:00|7482.3|7479.5|7465.8|7463|7486.3|7483.5|7462.8|7460|2182
1625059800000|2021-06-30 13:30:00|7464.9|7462.1|7467.3|7464.5|7474.8|7472|7462.8|7460|1576
1625060100000|2021-06-30 13:35:00|7467.8|7465|7464.8|7462|7471.3|7468.5|7453.8|7451|2266
1625060400000|2021-06-30 13:40:00|7463.9|7461.1|7473.8|7471|7482.8|7480|7462.8|7460|2361
1625060700000|2021-06-30 13:45:00|7472.9|7470.1|7468.8|7466|7475.8|7473|7466.8|7464|1333
1625061000000|2021-06-30 13:50:00|7468.3|7465.5|7468.8|7466|7469.8|7467|7462.8|7460|888
1625061300000|2021-06-30 13:55:00|7468.3|7465.5|7484.8|7482|7488.3|7485.5|7466.8|7464|1539
1625061600000|2021-06-30 14:00:00|7485.3|7482.5|7477.3|7474.5|7491.8|7489|7473.8|7471|944
1625061900000|2021-06-30 14:05:00|7476.8|7474|7481.7|7478.9|7484.7|7481.9|7467.8|7465|1610
1625062200000|2021-06-30 14:10:00|7480.7|7477.9|7497.6|7494.8|7498.6|7495.8|7478.2|7475.4|4447
1625062500000|2021-06-30 14:15:00|7498.1|7495.3|7495.1|7492.3|7504.6|7501.8|7491.7|7488.9|1417
1625062800000|2021-06-30 14:20:00|7494.1|7491.3|7498.6|7495.8|7498.6|7495.8|7487.7|7484.9|962
1625063100000|2021-06-30 14:25:00|7498.1|7495.3|7495.2|7491.2|7500.1|7497.3|7490.2|7487.4|1298
1625063400000|2021-06-30 14:30:00|7495.3|7491.3|7507.6|7504.8|7510.6|7507.8|7482.1|7478.3|2370
1625063700000|2021-06-30 14:35:00|7508.1|7505.3|7498.1|7495.3|7531.6|7528.8|7481.1|7478.3|3857
1625064000000|2021-06-30 14:40:00|7499.1|7496.3|7475.1|7472.3|7504.6|7501.8|7463.2|7460.4|3317
1625064300000|2021-06-30 14:45:00|7476|7473.2|7480.6|7477.8|7481.6|7478.8|7468.6|7465.8|2153
1625064600000|2021-06-30 14:50:00|7481.1|7478.3|7456.6|7453.8|7481.1|7478.3|7454.6|7451.8|1658
1625064900000|2021-06-30 14:55:00|7455.7|7452.9|7444.7|7441.9|7471.6|7468.8|7442.7|7439.9|4356
1625065200000|2021-06-30 15:00:00|7444.6|7441.8|7433.6|7430.8|7444.7|7441.9|7420.7|7417.9|4510
1625065500000|2021-06-30 15:05:00|7433.5|7430.7|7454.5|7451.7|7454.5|7451.7|7427.7|7424.9|3767
1625065800000|2021-06-30 15:10:00|7454.6|7451.8|7446.5|7443.7|7454.6|7451.8|7441.6|7438.8|2533
1625066100000|2021-06-30 15:15:00|7446.6|7443.8|7449.5|7446.7|7459.3|7455.3|7442.6|7439.8|1577
1625066400000|2021-06-30 15:20:00|7448.6|7445.8|7445.6|7442.8|7449|7446.2|7437.1|7434.3|2097
1625066700000|2021-06-30 15:25:00|7445.1|7442.3|7438.5|7435.7|7445.5|7442.7|7432.6|7429.8|3365
1625067000000|2021-06-30 15:30:00|7438.6|7435.8|7436.5|7433.7|7448|7445.2|7426.5|7423.7|4758
1625067300000|2021-06-30 15:35:00|7436|7433.2|7445.5|7442.7|7447.5|7444.7|7435.5|7432.7|1121
1625067600000|2021-06-30 15:40:00|7445.9|7443.1|7448.5|7445.7|7452.5|7449.7|7440.5|7437.7|963
1625067900000|2021-06-30 15:45:00|7449|7446.2|7457|7454.2|7460.5|7457.7|7445|7442.2|1454
1625068200000|2021-06-30 15:50:00|7457.5|7454.7|7456.4|7453.6|7463.5|7460.7|7455.5|7452.7|792
1625068500000|2021-06-30 15:55:00|7456.5|7453.7|7451.5|7448.7|7459.4|7456.6|7449.5|7446.7|1687
1625068800000|2021-06-30 16:00:00|7450.6|7447.8|7475.5|7472.7|7480.5|7477.7|7450.6|7447.8|2437
1625069100000|2021-06-30 16:05:00|7476.5|7473.7|7471.5|7468.7|7478.5|7475.7|7468|7465.2|1636
1625069400000|2021-06-30 16:10:00|7472.4|7469.6|7477.4|7474.6|7480.9|7478.1|7471.5|7468.7|1365
1625069700000|2021-06-30 16:15:00|7476.4|7473.6|7474.4|7471.6|7483.4|7480.6|7473.4|7470.6|1315
1625070000000|2021-06-30 16:20:00|7474.5|7471.7|7483.4|7480.6|7484.4|7481.6|7473.5|7470.7|886
1625070300000|2021-06-30 16:25:00|7482.5|7479.7|7489.4|7486.6|7490.4|7487.6|7481.9|7479.1|1232
1625070600000|2021-06-30 16:30:00|7489.9|7487.1|7484.9|7482.1|7492.4|7489.6|7482.9|7480.1|930
1625070900000|2021-06-30 16:35:00|7485.4|7482.6|7490.4|7487.6|7494.3|7491.5|7485.4|7482.6|770
1625071200000|2021-06-30 16:40:00|7490.8|7488|7503.3|7500.5|7503.3|7500.5|7490.4|7487.6|1157
1625071500000|2021-06-30 16:45:00|7503.4|7500.6|7497.8|7495|7503.4|7500.6|7496.3|7493.5|636
1625071800000|2021-06-30 16:50:00|7498.3|7495.5|7500.3|7497.5|7502.3|7499.5|7495.3|7492.5|1069
1625072100000|2021-06-30 16:55:00|7499.8|7497|7498.3|7495.5|7503.3|7500.5|7491.4|7488.6|991
1625072400000|2021-06-30 17:00:00|7497.3|7494.5|7501.3|7498.5|7503.3|7500.5|7497.3|7494.5|559
1625072700000|2021-06-30 17:05:00|7501.8|7499|7508.3|7505.5|7510.3|7507.5|7500.3|7497.5|722
1625073000000|2021-06-30 17:10:00|7508.2|7505.4|7509.2|7506.4|7511.2|7508.4|7504.8|7502|654
1625073300000|2021-06-30 17:15:00|7508.8|7506|7510.3|7507.5|7510.7|7507.9|7506.8|7504|307
1625073600000|2021-06-30 17:20:00|7510.2|7507.4|7509.2|7506.4|7511.2|7508.4|7507.2|7504.4|350
1625073900000|2021-06-30 17:25:00|7508.8|7506|7505.2|7502.4|7511.2|7508.4|7504.2|7501.4|489
1625074200000|2021-06-30 17:30:00|7505.7|7502.9|7504.8|7502|7506.2|7503.4|7501.7|7498.9|1319
1625074500000|2021-06-30 17:35:00|7504.3|7501.5|7497.7|7494.9|7505.2|7502.4|7497.3|7494.5|941
1625074800000|2021-06-30 17:40:00|7497.3|7494.5|7485.2|7482.4|7497.8|7495|7484.7|7481.9|1272
1625075100000|2021-06-30 17:45:00|7485.3|7482.5|7482.2|7479.4|7485.7|7482.9|7476.3|7473.5|924
1625075400000|2021-06-30 17:50:00|7482.7|7479.9|7487.2|7484.4|7488.1|7485.3|7478.3|7475.5|1161
1625075700000|2021-06-30 17:55:00|7486.7|7483.9|7484.2|7481.4|7487.2|7484.4|7479.2|7476.4|1270
1625076000000|2021-06-30 18:00:00|7484.1|7481.3|7477.7|7474.9|7484.1|7481.3|7471.2|7468.4|1224
1625076300000|2021-06-30 18:05:00|7478.1|7475.3|7464.1|7461.3|7479.2|7476.4|7463.1|7460.3|956
1625076600000|2021-06-30 18:10:00|7463.2|7460.4|7469.1|7466.3|7471.1|7468.3|7459.1|7456.3|1357
1625076900000|2021-06-30 18:15:00|7471.1|7468.3|7462.7|7459.9|7472.1|7469.3|7462.2|7459.4|762
1625077200000|2021-06-30 18:20:00|7463.1|7460.3|7466.1|7463.3|7473.1|7470.3|7460.1|7457.3|1005
1625077500000|2021-06-30 18:25:00|7467.1|7464.3|7456.8|7454|7475.9|7473.1|7452.8|7450|12798
1625077800000|2021-06-30 18:30:00|7457.8|7455|7463.8|7461|7464.8|7462|7452.9|7450.1|5043
1625078100000|2021-06-30 18:35:00|7464.3|7461.5|7464.8|7462|7464.8|7462|7461.3|7458.5|1200
1625078400000|2021-06-30 18:40:00|7465.3|7462.5|7465.3|7462.5|7466.8|7464|7462.8|7460|836
1625078700000|2021-06-30 18:45:00|7464.8|7462|7461.3|7458.5|7465.3|7462.5|7459.8|7457|537
1625079000000|2021-06-30 18:50:00|7461.8|7459|7462.8|7460|7464.8|7462|7459.8|7457|442
1625079300000|2021-06-30 18:55:00|7463.3|7460.5|7461.8|7459|7465.2|7462.4|7461.8|7459|189
1625079600000|2021-06-30 19:00:00|7462.3|7459.5|7462.3|7459.5|7464.3|7461.5|7459.8|7457|413
1625079900000|2021-06-30 19:05:00|7462.7|7459.9|7460.7|7457.9|7463.3|7460.5|7460.3|7457.5|90
1625080200000|2021-06-30 19:10:00|7461.3|7458.5|7461.7|7458.9|7462.7|7459.9|7459.7|7456.9|111
1625080500000|2021-06-30 19:15:00|7461.2|7458.4|7461.2|7458.4|7462.7|7459.9|7459.7|7456.9|263
1625080800000|2021-06-30 19:20:00|7460.7|7457.9|7462.7|7459.9|7465.7|7462.9|7460.7|7457.9|165
1625081100000|2021-06-30 19:25:00|7463.2|7460.4|7461.2|7458.4|7464.7|7461.9|7459.7|7456.9|219
1625081400000|2021-06-30 19:30:00|7460.2|7457.4|7460.2|7457.4|7461.7|7458.9|7459.6|7456.8|202
1625081700000|2021-06-30 19:35:00|7459.7|7456.9|7458.2|7455.4|7460.6|7457.8|7457.6|7454.8|287
1625082000000|2021-06-30 19:40:00|7458.1|7455.3|7455.7|7452.9|7459.7|7456.9|7455.2|7452.4|227
1625082300000|2021-06-30 19:45:00|7456.2|7453.4|7456.6|7453.8|7458.6|7455.8|7455.7|7452.9|505
1625082600000|2021-06-30 19:50:00|7457.1|7454.3|7460.6|7457.8|7460.6|7457.8|7456.6|7453.8|70
1625082900000|2021-06-30 19:55:00|7461.1|7458.3|7459.6|7456.8|7461.6|7458.8|7458.6|7455.8|226
1625083200000|2021-06-30 20:00:00|7458.6|7455.8|7462.6|7459.8|7463.6|7460.8|7457.7|7454.9|611
1625083500000|2021-06-30 20:05:00|7462.1|7459.3|7460.1|7457.3|7464.6|7461.8|7458.6|7455.8|158
1625083800000|2021-06-30 20:10:00|7459.6|7456.8|7462.6|7459.8|7462.6|7459.8|7458.6|7455.8|72
1625084100000|2021-06-30 20:15:00|7462.1|7459.3|7460.1|7457.3|7462.5|7459.7|7458.7|7455.9|219
1625084400000|2021-06-30 20:20:00|7460.6|7457.8|7463.6|7460.8|7465.6|7462.8|7460.6|7457.8|372
1625084700000|2021-06-30 20:25:00|7463.1|7460.3|7467.6|7464.8|7468.6|7465.8|7463.1|7460.3|96
1625085000000|2021-06-30 20:30:00|7468|7465.2|7466|7463.2|7468|7465.2|7465.5|7462.7|81
1625085300000|2021-06-30 20:35:00|7466.1|7463.3|7468.5|7465.7|7469.5|7466.7|7465.6|7462.8|157
1625085600000|2021-06-30 20:40:00|7468.1|7465.3|7468.5|7465.7|7469.5|7466.7|7467.5|7464.7|58
1625085900000|2021-06-30 20:45:00|7467.6|7464.8|7463.1|7460.3|7468.5|7465.7|7460.1|7457.3|206
1625086200000|2021-06-30 20:50:00|7464.1|7460.1|7463|7460.2|7465.5|7462.7|7462.5|7459.7|30
1625086500000|2021-06-30 20:55:00|7462.5|7459.7|7458|7455.2|7463|7460.2|7457.5|7454.7|140
1625086800000|2021-06-30 21:00:00|7458.1|7454.1|7461.6|7451.6|7461.6|7454.1|7458.1|7451.6|1
1625087700000|2021-06-30 21:15:00|7458.9|7456.1|7464.6|7454.6|7465.1|7458.2|7458|7454.6|4
1625088000000|2021-06-30 21:20:00|7461.1|7457.1|7461.1|7457.1|7461.1|7457.1|7461.1|7457.1|0
1625089200000|2021-06-30 21:40:00|7464.5|7454.5|7462|7459.2|7464.6|7459.2|7461.9|7454.1|3
1625089500000|2021-06-30 21:45:00|7462.4|7459.6|7462|7458|7462.5|7459.7|7461.9|7458|2
1625089800000|2021-06-30 21:50:00|7461.9|7459.1|7462|7458|7462|7459.1|7461.9|7458|0
1625090100000|2021-06-30 21:55:00|7461.9|7459.1|7465|7455|7465.5|7459.6|7461.9|7455|8
1625097600000|2021-07-01 00:00:00|7462.6|7459.8|7459.6|7456.8|7469.1|7466.3|7458.7|7455.9|451
1625097900000|2021-07-01 00:05:00|7459.1|7456.3|7454.6|7451.8|7460.1|7457.3|7454.6|7451.8|88
1625098200000|2021-07-01 00:10:00|7454.1|7451.3|7457.1|7454.3|7457.1|7454.3|7453.1|7450.3|35
1625098500000|2021-07-01 00:15:00|7456.7|7453.9|7460.6|7457.8|7461.1|7458.3|7455.1|7452.3|107
1625098800000|2021-07-01 00:20:00|7461|7458.2|7466.6|7463.8|7468.1|7465.3|7458.1|7455.3|190
1625099100000|2021-07-01 00:25:00|7467.1|7464.3|7468.6|7465.8|7469.1|7466.3|7466.1|7463.3|42
1625099400000|2021-07-01 00:30:00|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7466.1|7463.3|36
1625099700000|2021-07-01 00:35:00|7468.1|7465.3|7463.6|7460.8|7468.6|7465.8|7460.6|7457.8|216
1625100000000|2021-07-01 00:40:00|7464.1|7461.3|7459.1|7456.3|7464.1|7461.3|7457.1|7454.3|149
1625100300000|2021-07-01 00:45:00|7459.5|7456.7|7457.6|7454.8|7459.6|7456.8|7456.5|7453.7|27
1625100600000|2021-07-01 00:50:00|7457.5|7454.7|7458.5|7455.7|7462.1|7459.3|7457.5|7454.7|120
1625100900000|2021-07-01 00:55:00|7459|7456.2|7458|7455.2|7460.5|7457.7|7457.5|7454.7|13
1625101200000|2021-07-01 01:00:00|7457|7454.2|7464.5|7461.7|7465|7462.2|7451|7448.2|371
1625101500000|2021-07-01 01:05:00|7464|7461.2|7458|7455.2|7465|7462.2|7458|7455.2|139
1625101800000|2021-07-01 01:10:00|7458.5|7455.7|7461.5|7458.7|7462.5|7459.7|7452.5|7449.7|146
1625102100000|2021-07-01 01:15:00|7460.5|7457.7|7462.4|7459.6|7463.5|7460.7|7458|7455.2|92
1625102400000|2021-07-01 01:20:00|7462.5|7459.7|7464.5|7461.7|7467|7464.2|7458.5|7455.7|127
1625102700000|2021-07-01 01:25:00|7465|7462.2|7464.5|7461.7|7466.5|7463.7|7461|7458.2|71
1625103000000|2021-07-01 01:30:00|7465|7462.2|7458.5|7455.7|7465|7462.2|7455.5|7452.7|494
1625103300000|2021-07-01 01:35:00|7459|7456.2|7458.5|7455.7|7460|7457.2|7456|7453.2|57
1625103600000|2021-07-01 01:40:00|7458|7455.2|7458.5|7455.7|7461|7458.2|7457|7454.2|27
1625103900000|2021-07-01 01:45:00|7459.4|7456.6|7466.5|7463.7|7467|7464.2|7458|7455.2|89
1625104200000|2021-07-01 01:50:00|7467|7464.2|7479|7476.2|7479|7476.2|7466|7463.2|358
1625104500000|2021-07-01 01:55:00|7479.5|7476.7|7477.5|7474.7|7480|7477.2|7475.5|7472.7|251
1625104800000|2021-07-01 02:00:00|7477|7474.2|7481|7478.2|7481|7478.2|7473|7470.2|219
1625105100000|2021-07-01 02:05:00|7481.5|7478.7|7487|7484.2|7488|7485.2|7481.4|7478.6|313
1625105400000|2021-07-01 02:10:00|7487.4|7484.6|7487.5|7484.7|7491.4|7488.6|7485.5|7482.7|179
1625105700000|2021-07-01 02:15:00|7487|7484.2|7487.5|7484.7|7489|7486.2|7484.5|7481.7|100
1625106000000|2021-07-01 02:20:00|7487.4|7484.6|7485.9|7483.1|7488.4|7485.6|7485|7482.2|131
1625106300000|2021-07-01 02:25:00|7485.4|7482.6|7484.9|7482.1|7485.4|7482.6|7482|7479.2|74
1625106600000|2021-07-01 02:30:00|7485|7482.2|7485.9|7483.1|7490.9|7488.1|7482.5|7479.7|441
1625106900000|2021-07-01 02:35:00|7486.4|7483.6|7489.9|7487.1|7490.5|7487.6|7484.5|7481.7|117
1625107200000|2021-07-01 02:40:00|7490.4|7487.6|7489.4|7486.6|7491.4|7488.6|7486.4|7483.6|96
1625107500000|2021-07-01 02:45:00|7489.9|7487.1|7496.9|7494.1|7500.9|7498.1|7487.4|7484.6|441
1625107800000|2021-07-01 02:50:00|7496.8|7494|7496.9|7494.1|7497.9|7495.1|7492.4|7489.6|91
1625108100000|2021-07-01 02:55:00|7496.4|7493.6|7496.4|7493.6|7499.4|7496.6|7494.4|7491.6|273
1625108400000|2021-07-01 03:00:00|7496.8|7494|7490.4|7487.6|7497.4|7494.6|7487.9|7485.1|241
1625108700000|2021-07-01 03:05:00|7491.8|7489|7482.4|7479.6|7491.9|7489.1|7481.4|7478.6|299
1625109000000|2021-07-01 03:10:00|7481.9|7479.1|7477.8|7475|7482.9|7480.1|7476.8|7474|213
1625109300000|2021-07-01 03:15:00|7477.4|7474.6|7477.3|7474.5|7478.3|7475.5|7474.8|7472|88
1625109600000|2021-07-01 03:20:00|7476.9|7474.1|7468.3|7465.5|7477.3|7474.5|7468.3|7465.5|191
1625109900000|2021-07-01 03:25:00|7468.4|7465.6|7474.8|7472|7475.3|7472.5|7467.3|7464.5|145
1625110200000|2021-07-01 03:30:00|7475.3|7472.5|7476.8|7474|7477.3|7474.5|7473.8|7471|66
1625110500000|2021-07-01 03:35:00|7475.8|7473|7478.3|7475.5|7478.8|7476|7475.8|7473|33
1625110800000|2021-07-01 03:40:00|7475.3|7472.5|7475.3|7472.5|7475.8|7473|7473.8|7471|53
1625111100000|2021-07-01 03:45:00|7475.2|7472.4|7472.7|7469.9|7475.2|7472.4|7472.3|7469.5|16
1625111400000|2021-07-01 03:50:00|7472.3|7469.5|7475.2|7472.4|7476.2|7473.4|7472.2|7469.4|30
1625111700000|2021-07-01 03:55:00|7474.3|7471.5|7477.8|7475|7477.8|7475|7474.3|7471.5|24
1625112000000|2021-07-01 04:00:00|7478.2|7475.4|7475.2|7472.4|7478.2|7475.4|7474.7|7471.9|75
1625112300000|2021-07-01 04:05:00|7474.7|7471.9|7474.2|7471.4|7476.7|7473.9|7472.7|7469.9|56
1625112600000|2021-07-01 04:10:00|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7473.2|7470.4|43
1625112900000|2021-07-01 04:15:00|7474.2|7471.4|7474.6|7471.8|7474.7|7471.9|7473.6|7470.8|4
1625113200000|2021-07-01 04:20:00|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7474.2|7471.4|20
1625113500000|2021-07-01 04:25:00|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|36
1625113800000|2021-07-01 04:30:00|7475.2|7472.4|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|45
1625114100000|2021-07-01 04:35:00|7475.7|7472.9|7471.1|7468.3|7475.7|7472.9|7470.6|7467.8|62
1625114400000|2021-07-01 04:40:00|7470.1|7467.3|7470.1|7467.3|7471.1|7468.3|7469.6|7466.8|30
1625114700000|2021-07-01 04:45:00|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|10
1625115000000|2021-07-01 04:50:00|7470.5|7467.7|7469.1|7466.3|7471|7468.2|7468.6|7465.8|41
1625115300000|2021-07-01 04:55:00|7468.6|7465.8|7467.6|7464.8|7469.1|7466.3|7466.1|7463.3|50
1625115600000|2021-07-01 05:00:00|7468.6|7465.8|7468.6|7465.8|7472.6|7469.8|7468.1|7465.3|81
1625115900000|2021-07-01 05:05:00|7469|7466.2|7464.5|7461.7|7469.6|7466.8|7463.5|7460.7|36
1625116200000|2021-07-01 05:10:00|7464.6|7461.8|7459|7456.2|7465|7462.2|7457.6|7454.8|162
1625116500000|2021-07-01 05:15:00|7459.5|7456.7|7459.5|7456.7|7461.5|7458.7|7457.6|7454.8|61
1625116800000|2021-07-01 05:20:00|7460.5|7457.7|7459|7456.2|7461.5|7458.7|7459|7456.2|18
1625117100000|2021-07-01 05:25:00|7458.5|7455.7|7457|7454.2|7459.5|7456.7|7457|7454.2|21
1625117400000|2021-07-01 05:30:00|7457.5|7454.7|7464|7461.2|7464.5|7461.7|7457.5|7454.7|117
1625117700000|2021-07-01 05:35:00|7463.5|7460.7|7465|7462.2|7465|7462.2|7461|7458.2|106
1625118000000|2021-07-01 05:40:00|7465.4|7462.6|7464.5|7461.7|7467.5|7464.7|7464.4|7461.6|88
1625118300000|2021-07-01 05:45:00|7462.5|7459.7|7462.5|7459.7|7464.9|7462.1|7457|7454.2|129
1625118600000|2021-07-01 05:50:00|7462|7459.2|7465.5|7462.7|7466|7463.2|7459.5|7456.7|57
1625118900000|2021-07-01 05:55:00|7466|7463.2|7467.4|7464.6|7467.5|7464.7|7465|7462.2|145
1625119200000|2021-07-01 06:00:00|7467.5|7464.7|7473|7470.2|7473.4|7470.6|7467.4|7464.6|167
1625119500000|2021-07-01 06:05:00|7473.4|7470.6|7472.4|7469.6|7475.4|7472.6|7471.4|7468.6|126
1625119800000|2021-07-01 06:10:00|7471.9|7469.1|7478.9|7476.1|7479.5|7476.7|7471.9|7469.1|252
1625120100000|2021-07-01 06:15:00|7478.5|7475.7|7476.4|7473.6|7479.4|7476.6|7474.4|7471.6|245
1625120400000|2021-07-01 06:20:00|7476.9|7474.1|7472.4|7469.6|7477.9|7475.1|7472.4|7469.6|99
1625120700000|2021-07-01 06:25:00|7473.3|7470.5|7471.9|7469.1|7475.9|7473.1|7470.4|7467.6|222
1625121000000|2021-07-01 06:30:00|7472.4|7469.6|7471.9|7469.1|7478.3|7475.5|7469.4|7466.6|159
1625121300000|2021-07-01 06:35:00|7471.4|7468.6|7466.4|7463.6|7471.8|7469|7465.4|7462.6|174
1625121600000|2021-07-01 06:40:00|7465.9|7463.1|7471.9|7469.1|7471.9|7469.1|7463.9|7461.1|166
1625121900000|2021-07-01 06:45:00|7472.4|7469.6|7463.8|7461|7472.9|7470.1|7462.4|7459.6|234
1625122200000|2021-07-01 06:50:00|7463.9|7461.1|7464.3|7461.5|7466.3|7463.5|7461.4|7458.6|203
1625122500000|2021-07-01 06:55:00|7463.9|7461.1|7470.3|7467.5|7472.3|7469.5|7463.9|7461.1|289
1625122800000|2021-07-01 07:00:00|7471.3|7468.5|7486.3|7483.5|7487.7|7484.9|7470.3|7467.5|738
1625123100000|2021-07-01 07:05:00|7487.2|7484.4|7489.3|7486.5|7489.4|7486.6|7481.9|7479.1|657
1625123400000|2021-07-01 07:10:00|7488.9|7486.1|7493.3|7490.5|7493.3|7490.5|7487.3|7484.5|380
1625123700000|2021-07-01 07:15:00|7494.3|7491.5|7492.3|7489.5|7498.2|7495.4|7489.8|7487|558
1625124000000|2021-07-01 07:20:00|7492.8|7490|7496.8|7494|7499.3|7496.5|7492.8|7490|391
1625124300000|2021-07-01 07:25:00|7496.4|7493.6|7498.2|7495.4|7500.3|7497.5|7495.3|7492.5|335
1625124600000|2021-07-01 07:30:00|7499.2|7496.4|7505.2|7502.4|7505.3|7502.5|7498.2|7495.4|1028
1625124900000|2021-07-01 07:35:00|7505.3|7502.5|7508.6|7505.8|7512.2|7509.4|7503.2|7500.4|1754
1625125200000|2021-07-01 07:40:00|7508.2|7505.4|7508.1|7505.3|7509.1|7506.3|7505.1|7502.3|432
1625125500000|2021-07-01 07:45:00|7508.6|7505.8|7520.1|7517.3|7526.1|7523.3|7508.1|7505.3|993
1625125800000|2021-07-01 07:50:00|7519.1|7516.3|7515.5|7512.7|7521|7518.2|7515.1|7511.7|364
1625126100000|2021-07-01 07:55:00|7515.1|7512.3|7515.5|7512.7|7519|7516.2|7514.1|7511.3|1133
1625126400000|2021-07-01 08:00:00|7515.1|7512.3|7547.3|7544.5|7547.4|7544.6|7511|7508.2|3624
1625126700000|2021-07-01 08:05:00|7547.4|7544.6|7552.8|7550|7557.9|7555.1|7537|7534.2|2743
1625127000000|2021-07-01 08:10:00|7553.4|7550.6|7542|7539.2|7561.6|7558.8|7540|7537.2|2223
1625127300000|2021-07-01 08:15:00|7543.9|7541.1|7546.9|7544.1|7549|7546.2|7540.9|7538.1|1258
1625127600000|2021-07-01 08:20:00|7547|7544.2|7544.9|7542.1|7551.9|7549.1|7540.9|7538.1|672
1625127900000|2021-07-01 08:25:00|7545.4|7542.6|7549.9|7547.1|7550.8|7548|7537.4|7534.6|3646
1625128200000|2021-07-01 08:30:00|7549.8|7547|7551.8|7549|7558.9|7556.1|7549.8|7547|4942
1625128500000|2021-07-01 08:35:00|7552.3|7549.5|7555.8|7553|7558.3|7555.5|7550.4|7547.6|1404
1625128800000|2021-07-01 08:40:00|7556.2|7553.4|7554.3|7551.5|7558.8|7556|7552.8|7550|1557
1625129100000|2021-07-01 08:45:00|7554.8|7552|7555.2|7552.4|7557.8|7555|7553.8|7551|1100
1625129400000|2021-07-01 08:50:00|7554.8|7552|7554.2|7551.4|7557.2|7554.4|7552.7|7549.9|1031
1625129700000|2021-07-01 08:55:00|7553.7|7550.9|7557.5|7554.7|7560.6|7557.8|7550.7|7547.9|3839
1625130000000|2021-07-01 09:00:00|7557.6|7554.8|7551.1|7548.3|7561.6|7558.8|7550.1|7547.3|3959
1625130300000|2021-07-01 09:05:00|7551.5|7548.7|7549.6|7546.8|7553.5|7550.7|7546.6|7543.8|1329
1625130600000|2021-07-01 09:10:00|7550.1|7547.3|7546.6|7543.8|7551.5|7548.7|7545.6|7542.8|1450
1625130900000|2021-07-01 09:15:00|7547.1|7544.3|7539.6|7536.8|7547.1|7544.3|7537.7|7534.9|1701
1625131200000|2021-07-01 09:20:00|7538.6|7535.8|7537.6|7534.8|7543.6|7540.8|7534.6|7531.8|1331
1625131500000|2021-07-01 09:25:00|7538.1|7535.3|7537.6|7534.8|7542.1|7539.3|7536.6|7533.8|486
1625131800000|2021-07-01 09:30:00|7536.6|7533.8|7537.6|7534.8|7543|7540.2|7535.7|7532.9|594
1625132100000|2021-07-01 09:35:00|7538.1|7535.3|7533.2|7530.4|7539.7|7536.9|7532.7|7529.9|740
1625132400000|2021-07-01 09:40:00|7533.6|7530.8|7529.1|7526.3|7533.7|7530.9|7527.6|7524.8|1427
1625132700000|2021-07-01 09:45:00|7529.6|7526.8|7521.7|7518.9|7530.1|7527.3|7520.7|7517.9|1348
1625133000000|2021-07-01 09:50:00|7521.6|7518.8|7525.7|7522.9|7527.7|7524.9|7521.6|7518.8|923
1625133300000|2021-07-01 09:55:00|7526.2|7523.4|7531.1|7528.3|7532.6|7529.8|7525.6|7522.8|610
1625133600000|2021-07-01 10:00:00|7530.6|7527.8|7525.1|7522.3|7530.6|7527.8|7523.6|7520.8|403
1625133900000|2021-07-01 10:05:00|7525.6|7522.8|7540.6|7537.8|7540.6|7537.8|7524.6|7521.8|651
1625134200000|2021-07-01 10:10:00|7541.1|7538.3|7541.5|7538.7|7543.5|7540.7|7536.1|7533.3|447
1625134500000|2021-07-01 10:15:00|7541.6|7538.8|7540.5|7537.7|7543.5|7540.7|7539.5|7536.7|467
1625134800000|2021-07-01 10:20:00|7541|7538.2|7542.5|7539.7|7542.5|7539.7|7535|7532.2|688
1625135100000|2021-07-01 10:25:00|7544.5|7541.7|7566.8|7564|7582.4|7579.6|7513.6|7508.7|10826
1625135400000|2021-07-01 10:30:00|7567.3|7564.5|7588.2|7585.4|7596.1|7593.3|7566.3|7563.5|6406
1625135700000|2021-07-01 10:35:00|7587.7|7584.9|7572.8|7570|7591.7|7588.9|7572.3|7569.5|3748
1625136000000|2021-07-01 10:40:00|7573.3|7570.5|7583.8|7581|7587.7|7584.9|7573.2|7570.4|2944
1625136300000|2021-07-01 10:45:00|7583.3|7580.5|7591.1|7588.3|7597.6|7594.8|7577.3|7574.5|3495
1625136600000|2021-07-01 10:50:00|7591.2|7588.4|7596.5|7593.7|7601|7598.2|7588.1|7585.3|3971
1625136900000|2021-07-01 10:55:00|7597|7594.2|7604|7601.2|7606|7603.2|7594.6|7591.8|2581
1625137200000|2021-07-01 11:00:00|7604.1|7601.3|7603.5|7600.7|7606.9|7604.1|7589|7586.2|2616
1625137500000|2021-07-01 11:05:00|7603.4|7600.6|7609.4|7606.6|7611.8|7609|7598|7595.2|2712
1625137800000|2021-07-01 11:10:00|7609.3|7606.5|7593.8|7591|7610.8|7608|7589.4|7586.6|2452
1625138100000|2021-07-01 11:15:00|7593.4|7590.6|7599.3|7596.5|7601.9|7599.1|7584.9|7582.1|2871
1625138400000|2021-07-01 11:20:00|7598.9|7596.1|7589.1|7586.3|7604.8|7602|7587|7584.2|2066
1625138700000|2021-07-01 11:25:00|7589|7586.2|7592.6|7589.8|7594.5|7591.7|7586.1|7583.3|1071
1625139000000|2021-07-01 11:30:00|7593|7590.2|7598|7595.2|7607.9|7605.1|7589.1|7586.3|1710
1625139300000|2021-07-01 11:35:00|7598.4|7595.6|7604.4|7601.6|7604.4|7601.6|7597.9|7595.1|455
1625139600000|2021-07-01 11:40:00|7604.9|7602.1|7604.9|7602.1|7608.8|7606|7598.9|7596.1|1218
1625139900000|2021-07-01 11:45:00|7604.5|7601.7|7605.9|7603.1|7610.9|7608.1|7595|7592.2|1943
1625140200000|2021-07-01 11:50:00|7606|7603.2|7606.9|7604.1|7608|7605.2|7601.9|7599.1|810
1625140500000|2021-07-01 11:55:00|7607|7604.2|7620.4|7617.6|7624.9|7622.1|7606.9|7604.1|2502
1625140800000|2021-07-01 12:00:00|7620.9|7618.1|7631.8|7629|7637.8|7635|7620.9|7618.1|2623
1625141100000|2021-07-01 12:05:00|7632.3|7629.5|7638.8|7636|7642.8|7640|7631.8|7629|2211
1625141400000|2021-07-01 12:10:00|7638.3|7635.5|7636.2|7633.4|7642.7|7639.9|7635.7|7632.9|2176
1625141700000|2021-07-01 12:15:00|7635.8|7633|7624.4|7621.6|7637.3|7634.5|7622.9|7620.1|2061
1625142000000|2021-07-01 12:20:00|7623.9|7621.1|7625.9|7623.1|7632.8|7630|7623.9|7621.1|1354
1625142300000|2021-07-01 12:25:00|7625.8|7623|7619.4|7616.6|7625.9|7623.1|7615.9|7613.1|1393
1625142600000|2021-07-01 12:30:00|7619.9|7617.1|7618.4|7615.6|7622.4|7619.6|7615.9|7613.1|1230
1625142900000|2021-07-01 12:35:00|7618.8|7616|7619.8|7617|7622.8|7620|7615.8|7613|1175
1625143200000|2021-07-01 12:40:00|7619.4|7616.6|7625.8|7623|7631.8|7629|7618.8|7616|1246
1625143500000|2021-07-01 12:45:00|7626.3|7623.5|7630.7|7627.9|7634.7|7631.9|7625.8|7623|2039
1625143800000|2021-07-01 12:50:00|7629.7|7626.9|7640.8|7638|7642.8|7640|7629.7|7626.9|1641
1625144100000|2021-07-01 12:55:00|7640.2|7637.4|7652.6|7649.8|7657.1|7654.3|7638.3|7635.5|4390
1625144400000|2021-07-01 13:00:00|7652.2|7649.4|7654.7|7651.9|7661.6|7658.8|7642.8|7640|3647
1625144700000|2021-07-01 13:05:00|7654.2|7651.4|7643.8|7641|7666.1|7663.3|7641.8|7639|5582
1625145000000|2021-07-01 13:10:00|7643.9|7641.1|7634.8|7632|7647.8|7645|7626.8|7624|5081
1625145300000|2021-07-01 13:15:00|7635.2|7632.4|7637.1|7634.3|7647.6|7644.8|7633.6|7630.8|3353
1625145600000|2021-07-01 13:20:00|7636.6|7633.8|7648.5|7645.7|7652|7649.2|7635.6|7632.8|1866
1625145900000|2021-07-01 13:25:00|7648.6|7645.8|7640.5|7637.7|7650.1|7647.3|7637.6|7634.8|821
1625146200000|2021-07-01 13:30:00|7640.6|7637.8|7625.1|7622.3|7650|7647.2|7622.7|7619.9|3134
1625146500000|2021-07-01 13:35:00|7626.1|7623.3|7647.6|7644.8|7648.6|7645.8|7618.7|7615.9|2086
1625146800000|2021-07-01 13:40:00|7647.1|7644.3|7650|7647.2|7665|7662.2|7641|7638.2|3820
1625147100000|2021-07-01 13:45:00|7650.5|7647.7|7652.5|7649.7|7659.5|7656.7|7647.5|7644.7|2908
1625147400000|2021-07-01 13:50:00|7652|7649.2|7640.6|7637.8|7654|7651.2|7636.5|7633.7|2211
1625147700000|2021-07-01 13:55:00|7640.5|7637.7|7632.6|7629.8|7644.6|7641.8|7630.1|7627.3|2078
1625148000000|2021-07-01 14:00:00|7633.1|7630.3|7623.2|7620.4|7643.6|7640.8|7619.3|7616.5|5164
1625148300000|2021-07-01 14:05:00|7623.7|7620.9|7609.2|7606.4|7629.6|7626.8|7604.8|7602|2882
1625148600000|2021-07-01 14:10:00|7608.8|7606|7578.7|7575.9|7611.2|7608.4|7577.8|7575|4276
1625148900000|2021-07-01 14:15:00|7578.8|7576|7582.7|7579.9|7592.8|7590|7558.8|7556|5690
1625149200000|2021-07-01 14:20:00|7582.8|7580|7583.3|7580.5|7588.6|7585.8|7567.2|7564.4|3049
1625149500000|2021-07-01 14:25:00|7583.2|7580.4|7591.5|7588.7|7593.5|7590.7|7572.6|7569.8|2797
1625149800000|2021-07-01 14:30:00|7590.6|7587.8|7579.6|7576.8|7590.6|7587.8|7573.6|7570.8|1926
1625150100000|2021-07-01 14:35:00|7580.6|7577.8|7572.9|7570.1|7582.8|7580|7572.9|7570.1|2667
1625150400000|2021-07-01 14:40:00|7572.8|7570|7571.8|7569|7576.9|7574.1|7561.9|7559.1|3311
1625150700000|2021-07-01 14:45:00|7572.3|7569.5|7566.8|7564|7572.3|7569.5|7559.8|7557|1691
1625151000000|2021-07-01 14:50:00|7567.7|7564.9|7564.2|7561.4|7577.7|7574.9|7563.7|7560.9|1149
1625151300000|2021-07-01 14:55:00|7563.8|7561|7568.2|7565.4|7576.7|7573.9|7563.8|7561|3209
1625151600000|2021-07-01 15:00:00|7567.8|7565|7556.8|7554|7568.7|7565.9|7548.8|7546|3723
1625151900000|2021-07-01 15:05:00|7557.2|7554.4|7556.2|7553.4|7566.8|7564|7552.3|7549.5|1894
1625152200000|2021-07-01 15:10:00|7556.7|7553.9|7545.7|7542.9|7563.6|7560.8|7540.8|7538|2656
1625152500000|2021-07-01 15:15:00|7545.3|7542.5|7541.8|7539|7549.8|7547|7538.8|7536|2084
1625152800000|2021-07-01 15:20:00|7541.7|7538.9|7538.8|7536|7544.8|7542|7527.8|7525|2785
1625153100000|2021-07-01 15:25:00|7538.9|7536.1|7563.7|7560.9|7568.5|7565.7|7533.9|7531.1|7362
1625153400000|2021-07-01 15:30:00|7563.5|7560.7|7565.2|7562.4|7581.6|7578.8|7562.6|7559.8|5354
1625153700000|2021-07-01 15:35:00|7565.7|7562.9|7568.7|7565.9|7572.7|7569.9|7563.7|7560.9|2025
1625154000000|2021-07-01 15:40:00|7568.2|7565.4|7568.7|7565.9|7570.7|7567.9|7554.8|7552|2033
1625154300000|2021-07-01 15:45:00|7568.6|7565.8|7567.7|7564.9|7569.6|7566.8|7563.6|7560.8|1221
1625154600000|2021-07-01 15:50:00|7568.6|7565.8|7556.9|7554.1|7570.7|7567.9|7553.2|7550|1748
1625154900000|2021-07-01 15:55:00|7557.8|7555|7556.8|7554|7558.8|7556|7552.9|7550.1|592
1625155200000|2021-07-01 16:00:00|7557.3|7554.5|7563.7|7560.9|7563.7|7560.9|7554.8|7552|1152
1625155500000|2021-07-01 16:05:00|7563.3|7560.5|7553.9|7551.1|7563.5|7560.7|7550.4|7547.6|906
1625155800000|2021-07-01 16:10:00|7553.8|7551|7552.7|7549.9|7556.8|7554|7549.8|7547|669
1625156100000|2021-07-01 16:15:00|7552.8|7550|7563.2|7560.4|7564.2|7561.4|7552.3|7549.5|1289
1625156400000|2021-07-01 16:20:00|7562.8|7560|7563.1|7560.3|7571.6|7568.8|7559.2|7556.4|1854
1625156700000|2021-07-01 16:25:00|7563.2|7560.4|7562.2|7559.4|7565.6|7562.8|7560.2|7557.4|652
1625157000000|2021-07-01 16:30:00|7562.7|7559.9|7576|7573.2|7577.4|7574.6|7561.2|7558.4|1245
1625157300000|2021-07-01 16:35:00|7575.6|7572.8|7577|7574.2|7580|7577.2|7571.1|7568.3|1971
1625157600000|2021-07-01 16:40:00|7577.5|7574.7|7575.5|7572.7|7579.6|7576.8|7573.6|7570.8|759
1625157900000|2021-07-01 16:45:00|7575.1|7572.3|7589.3|7586.5|7590.4|7587.6|7574.5|7571.7|2279
1625158200000|2021-07-01 16:50:00|7589.4|7586.6|7585.9|7583.1|7591.4|7588.6|7583.4|7580.6|1557
1625158500000|2021-07-01 16:55:00|7585.4|7582.6|7579.5|7576.7|7585.9|7583.1|7575.5|7572.7|745
1625158800000|2021-07-01 17:00:00|7577.5|7574.7|7589.4|7586.6|7591.3|7588.5|7577.5|7574.7|1658
1625159100000|2021-07-01 17:05:00|7590.3|7587.5|7610.3|7607.5|7610.8|7608|7588.4|7585.6|2158
1625159400000|2021-07-01 17:10:00|7609.9|7607.1|7605.4|7602.6|7614.3|7611.5|7599.4|7596.6|2142
1625159700000|2021-07-01 17:15:00|7604.9|7602.1|7597.5|7594.7|7608.8|7606|7596.5|7593.7|1437
1625160000000|2021-07-01 17:20:00|7597|7594.2|7586.6|7583.8|7599.5|7596.7|7583.6|7580.8|1119
1625160300000|2021-07-01 17:25:00|7586.1|7583.3|7589.5|7586.7|7596.5|7593.7|7583.6|7580.8|734
1625160600000|2021-07-01 17:30:00|7590|7587.2|7596.4|7593.6|7600.4|7597.6|7590|7587.2|1681
1625160900000|2021-07-01 17:35:00|7597.4|7594.6|7589.4|7586.6|7600.3|7597.5|7589.4|7586.6|833
1625161200000|2021-07-01 17:40:00|7590.4|7587.6|7561.4|7558.6|7590.4|7587.6|7544.5|7541.7|4550
1625161500000|2021-07-01 17:45:00|7561.9|7559.1|7562.4|7559.6|7564.9|7562.1|7550.4|7547.6|1081
1625161800000|2021-07-01 17:50:00|7562|7559.2|7550.5|7547.7|7562|7559.2|7545.5|7542.7|1139
1625162100000|2021-07-01 17:55:00|7551|7548.2|7547.1|7544.3|7558.5|7555.7|7545.5|7542.7|1326
1625162400000|2021-07-01 18:00:00|7546.6|7543.8|7542.6|7539.8|7550.6|7547.8|7529.1|7526.3|3289
1625162700000|2021-07-01 18:05:00|7543|7540.2|7540|7537.2|7549.4|7546.6|7537.5|7534.7|2366
1625163000000|2021-07-01 18:10:00|7539.5|7536.7|7555.9|7553.1|7561.9|7559.1|7536.6|7533.8|4705
1625163300000|2021-07-01 18:15:00|7555.5|7552.7|7558.1|7555.3|7563.3|7560.5|7550.5|7547.7|2958
1625163600000|2021-07-01 18:20:00|7557.6|7554.8|7594.3|7591.5|7598.4|7595.6|7555|7552.2|5044
1625163900000|2021-07-01 18:25:00|7594.4|7591.6|7573.2|7570.4|7596.5|7593.7|7571.2|7568.4|10648
1625164200000|2021-07-01 18:30:00|7572.7|7569.9|7562.1|7559.3|7577.6|7574.8|7559.6|7556.8|3276
1625164500000|2021-07-01 18:35:00|7561.7|7558.9|7561.1|7558.3|7565.2|7561.8|7555.7|7552.9|1217
1625164800000|2021-07-01 18:40:00|7560.6|7557.8|7562.1|7559.3|7570|7567.2|7560.6|7557.8|1082
1625165100000|2021-07-01 18:45:00|7562.5|7559.7|7557.1|7554.3|7563.6|7560.8|7555.6|7552.8|396
1625165400000|2021-07-01 18:50:00|7556.6|7553.8|7558.6|7555.8|7559.6|7556.8|7555.5|7552.7|183
1625165700000|2021-07-01 18:55:00|7559|7556.2|7558.5|7555.7|7559.5|7556.7|7555.6|7552.8|132
1625166000000|2021-07-01 19:00:00|7559|7556.2|7552.1|7549.3|7559.5|7556.7|7550.5|7547.7|416
1625166300000|2021-07-01 19:05:00|7552.5|7549.7|7545.6|7542.8|7553.5|7550.7|7542.5|7539.7|773
1625166600000|2021-07-01 19:10:00|7546|7543.2|7534.7|7531.9|7546|7543.2|7534.7|7531.9|1029
1625166900000|2021-07-01 19:15:00|7535.1|7532.3|7538.1|7535.3|7538.6|7535.8|7528.7|7525.9|710
1625167200000|2021-07-01 19:20:00|7538.6|7535.8|7532|7529.2|7539.6|7536.8|7529.6|7526.8|318
1625167500000|2021-07-01 19:25:00|7532.1|7529.3|7528.6|7525.8|7533.6|7530.8|7523.7|7517.9|492
1625167800000|2021-07-01 19:30:00|7528.1|7525.3|7528.6|7525.8|7530.1|7527.3|7526.6|7523.8|234
1625168100000|2021-07-01 19:35:00|7528.1|7525.3|7532.5|7529.7|7532.6|7529.8|7527.1|7524.3|157
1625168400000|2021-07-01 19:40:00|7532.1|7529.3|7534.5|7531.7|7536|7533.2|7529.6|7526.8|470
1625168700000|2021-07-01 19:45:00|7534.9|7532.1|7539.4|7536.6|7540.4|7537.6|7533.5|7530.7|249
1625169000000|2021-07-01 19:50:00|7539.9|7537.1|7541|7538.2|7541.9|7539.1|7533.5|7530.7|377
1625169300000|2021-07-01 19:55:00|7540.5|7537.7|7545.5|7542.7|7546.9|7544.1|7540.5|7537.7|337
1625169600000|2021-07-01 20:00:00|7545|7542.2|7546|7543.2|7548.5|7545.7|7544|7541.1|218
1625169900000|2021-07-01 20:05:00|7545.6|7542.8|7545|7542.2|7546.5|7543.7|7542.5|7539.7|102
1625170200000|2021-07-01 20:10:00|7544.5|7541.7|7543.5|7540.7|7546.5|7543.7|7541.5|7538.7|276
1625170500000|2021-07-01 20:15:00|7543|7540.2|7545.5|7542.7|7546.5|7543.7|7540|7537.2|192
1625170800000|2021-07-01 20:20:00|7545.4|7542.6|7546.4|7543.6|7547.4|7544.6|7544.9|7542.1|329
1625171100000|2021-07-01 20:25:00|7544.6|7541.8|7546.5|7543.7|7547.5|7544.7|7543.9|7541.1|101
1625171400000|2021-07-01 20:30:00|7548.4|7545.6|7548.4|7545.6|7550.4|7547.6|7548.4|7545.6|150
1625171700000|2021-07-01 20:35:00|7549.4|7546.6|7550.4|7547.6|7550.4|7547.6|7548.3|7545.5|250
1625172000000|2021-07-01 20:40:00|7550.5|7547.7|7546.4|7543.6|7551|7548.2|7544.5|7541.7|454
1625172300000|2021-07-01 20:45:00|7546|7543.2|7546.5|7543.7|7547.5|7544.7|7545.4|7542.6|151
1625172600000|2021-07-01 20:50:00|7546.9|7544.1|7546.5|7543.7|7548.4|7545.6|7546.5|7543.7|222
1625172900000|2021-07-01 20:55:00|7547.4|7544.6|7549.9|7547.1|7553.5|7547.6|7546.5|7542|127
1625173200000|2021-07-01 21:00:00|7549.8|7547|7545.3|7542.5|7550.3|7547.5|7545.3|7542.5|98
1625173500000|2021-07-01 21:05:00|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|7545.2|7542.4|3
1625173800000|2021-07-01 21:10:00|7547.4|7537.4|7550.8|7546.8|7550.8|7547|7543.9|7537.4|40
1625174100000|2021-07-01 21:15:00|7550.7|7547.9|7561.3|7551.3|7561.3|7554|7549.8|7543.4|34
1625174400000|2021-07-01 21:20:00|7560.3|7550.3|7559.4|7549.4|7562.3|7555.9|7557.9|7549.4|8
1625174700000|2021-07-01 21:25:00|7559.3|7549.3|7555.8|7545.8|7559.3|7549.3|7551.8|7545.8|17
1625175000000|2021-07-01 21:30:00|7560.8|7550.8|7558.7|7555.9|7561.3|7555.9|7557.8|7550.8|5
1625175300000|2021-07-01 21:35:00|7558.3|7555.5|7558.8|7548.8|7558.8|7555.5|7553.8|7545.3|5
1625175600000|2021-07-01 21:40:00|7556.7|7553.9|7556.2|7553.4|7556.7|7553.9|7556.2|7553.4|0
1625175900000|2021-07-01 21:45:00|7557|7547|7555.7|7551.7|7558.3|7551.8|7553.7|7546.8|35
1625176200000|2021-07-01 21:50:00|7558.3|7548.3|7557.2|7547.2|7558.3|7549.8|7553.8|7545.8|42
1625176500000|2021-07-01 21:55:00|7556.8|7546.8|7553.8|7549.8|7558.2|7551.7|7552.7|7545.8|3
1625184000000|2021-07-02 00:00:00|7553.4|7550.6|7563.9|7561.1|7563.9|7561.1|7552.5|7549.7|344
1625184300000|2021-07-02 00:05:00|7564|7561.2|7569.3|7566.5|7569.8|7567|7563.5|7560.7|162
1625184600000|2021-07-02 00:10:00|7569.8|7567|7564.8|7562|7570.4|7567.5|7564.3|7561.4|47
1625184900000|2021-07-02 00:15:00|7564.3|7561.5|7563.2|7560.4|7564.8|7562|7559.8|7557|37
1625185200000|2021-07-02 00:20:00|7563.3|7560.5|7564.1|7561.3|7564.1|7561.3|7559.7|7556.9|84
1625185500000|2021-07-02 00:25:00|7564.6|7561.8|7567.1|7564.3|7567.6|7564.8|7564.6|7561.8|93
1625185800000|2021-07-02 00:30:00|7566.7|7563.9|7567.1|7564.3|7567.6|7564.8|7565.6|7562.8|50
1625186100000|2021-07-02 00:35:00|7567.6|7564.8|7567.1|7564.3|7568.2|7565.4|7565.7|7562.9|57
1625186400000|2021-07-02 00:40:00|7566.6|7563.8|7567.1|7564.3|7568.6|7565.8|7566.1|7563.3|38
1625186700000|2021-07-02 00:45:00|7567.6|7564.8|7564.1|7561.3|7567.6|7564.8|7563.1|7560.3|119
1625187000000|2021-07-02 00:50:00|7564.6|7561.8|7566.6|7563.8|7567.6|7564.8|7564.6|7561.8|20
1625187300000|2021-07-02 00:55:00|7567.1|7564.3|7569.1|7566.3|7570.6|7567.8|7565.6|7562.8|116
1625187600000|2021-07-02 01:00:00|7569.6|7566.8|7568.1|7565.3|7576.2|7573.4|7568.1|7565.3|328
1625187900000|2021-07-02 01:05:00|7568|7565.2|7572.1|7569.3|7574.1|7571.3|7565.1|7562.3|77
1625188200000|2021-07-02 01:10:00|7572.6|7569.8|7579.6|7576.8|7579.6|7576.8|7572.1|7569.3|151
1625188500000|2021-07-02 01:15:00|7578.7|7575.9|7575.1|7572.3|7579.6|7576.8|7575.1|7572.3|99
1625188800000|2021-07-02 01:20:00|7574.6|7571.8|7575.1|7572.3|7577|7574.2|7572.6|7569.8|61
1625189100000|2021-07-02 01:25:00|7574.9|7572.1|7582|7579.2|7582|7579.2|7574.1|7571.3|144
1625189400000|2021-07-02 01:30:00|7582.5|7579.7|7579.5|7576.7|7582.5|7579.7|7577|7574.2|113
1625189700000|2021-07-02 01:35:00|7580|7577.2|7583|7580.2|7583.5|7580.7|7577|7574.2|132
1625190000000|2021-07-02 01:40:00|7582.5|7579.7|7586|7583.2|7586.5|7583.7|7582|7579.2|72
1625190300000|2021-07-02 01:45:00|7586.5|7583.7|7584|7581.2|7587.5|7584.7|7583.5|7580.7|32
1625190600000|2021-07-02 01:50:00|7584.5|7581.7|7580|7577.2|7584.5|7581.7|7580|7577.2|22
1625190900000|2021-07-02 01:55:00|7579.6|7576.8|7577|7574.2|7580.5|7577.7|7575.5|7572.7|135
1625191200000|2021-07-02 02:00:00|7577.5|7574.7|7582.5|7579.7|7583.4|7580.6|7577.5|7574.7|40
1625191500000|2021-07-02 02:05:00|7582.4|7579.6|7582.9|7580.1|7586|7583.2|7582.4|7579.6|80
1625191800000|2021-07-02 02:10:00|7583|7580.2|7585.9|7583.1|7587.5|7584.7|7583|7580.2|70
1625192100000|2021-07-02 02:15:00|7586.4|7583.6|7585.9|7583.1|7587.4|7584.6|7582.4|7579.6|61
1625192400000|2021-07-02 02:20:00|7586.4|7583.6|7587.4|7584.6|7587.9|7585.1|7586.4|7583.6|34
1625192700000|2021-07-02 02:25:00|7586.9|7584.1|7585.4|7582.6|7587.4|7584.6|7584.4|7581.6|50
1625193000000|2021-07-02 02:30:00|7586.3|7583.5|7603.3|7600.5|7603.3|7600.5|7585.9|7583.1|481
1625193300000|2021-07-02 02:35:00|7603.2|7600.4|7600.3|7597.5|7603.3|7600.5|7598.3|7595.5|266
1625193600000|2021-07-02 02:40:00|7599.8|7597|7603.7|7600.9|7604.3|7601.5|7597.3|7594.5|161
1625193900000|2021-07-02 02:45:00|7603.8|7601|7599.3|7596.5|7604.3|7601.5|7596.3|7593.5|241
1625194200000|2021-07-02 02:50:00|7598.8|7596|7596.3|7593.5|7599.8|7597|7594.8|7592|58
1625194500000|2021-07-02 02:55:00|7595.8|7593|7590.2|7587.4|7596.3|7593.5|7586.8|7584|176
1625194800000|2021-07-02 03:00:00|7589.2|7586.4|7593.7|7590.9|7594.2|7591.4|7588.7|7585.9|94
1625195100000|2021-07-02 03:05:00|7593.2|7590.4|7591.8|7589|7594.2|7591.4|7591.7|7588.9|45
1625195400000|2021-07-02 03:10:00|7591.7|7588.9|7588.7|7585.9|7595.7|7592.9|7588.7|7585.9|51
1625195700000|2021-07-02 03:15:00|7587.7|7584.9|7585.6|7582.8|7587.7|7584.9|7583.7|7580.9|145
1625196000000|2021-07-02 03:20:00|7586|7583.2|7584.1|7581.3|7587|7584.2|7583.1|7580.3|136
1625196300000|2021-07-02 03:25:00|7584.5|7581.7|7587|7584.2|7587.5|7584.7|7584|7581.2|107
1625196600000|2021-07-02 03:30:00|7586.1|7583.3|7582|7579.2|7586.1|7583.3|7582|7579.2|86
1625196900000|2021-07-02 03:35:00|7582.1|7579.3|7582.4|7579.6|7583.9|7581.1|7582|7579.2|22
1625197200000|2021-07-02 03:40:00|7581.9|7579.1|7577.5|7574.7|7581.9|7579.1|7576|7573.2|129
1625197500000|2021-07-02 03:45:00|7577.9|7575.1|7579|7576.2|7580.5|7577.7|7577.9|7575.1|21
1625197800000|2021-07-02 03:50:00|7579.5|7576.7|7576.5|7573.7|7579.9|7577.1|7576.5|7573.7|12
1625198100000|2021-07-02 03:55:00|7576.9|7574.1|7577.9|7575.1|7578.9|7576.1|7576.5|7573.7|7
1625198400000|2021-07-02 04:00:00|7577.8|7575|7573.4|7570.6|7577.8|7575|7572.9|7570.1|68
1625198700000|2021-07-02 04:05:00|7572.9|7570.1|7572.5|7569.7|7572.9|7570.1|7569.6|7566.8|150
1625199000000|2021-07-02 04:10:00|7572|7569.2|7571.5|7568.7|7572.5|7569.7|7571|7568.2|4
1625199300000|2021-07-02 04:15:00|7571.9|7569.1|7573.4|7570.6|7573.5|7570.7|7571.9|7569.1|1
1625199600000|2021-07-02 04:20:00|7573|7570.2|7570|7567.2|7573.4|7570.6|7569|7566.2|212
1625199900000|2021-07-02 04:25:00|7569.5|7566.7|7573.3|7570.5|7575.4|7572.6|7569.5|7566.7|173
1625200200000|2021-07-02 04:30:00|7573.8|7571|7570.8|7568|7573.8|7571|7569.9|7567.1|58
1625200500000|2021-07-02 04:35:00|7570.9|7568.1|7573.3|7570.5|7574.3|7571.5|7570.9|7568.1|24
1625200800000|2021-07-02 04:40:00|7572.8|7570|7571.9|7569.1|7572.8|7570|7570.4|7567.6|174
1625201100000|2021-07-02 04:45:00|7571.4|7568.6|7569.9|7567.1|7571.4|7568.6|7568.9|7566.1|19
1625201400000|2021-07-02 04:50:00|7569.8|7567|7569.3|7566.5|7569.8|7567|7568.3|7565.5|79
1625201700000|2021-07-02 04:55:00|7568.9|7566.1|7568.9|7566.1|7569.9|7567.1|7568.8|7566|7
1625202000000|2021-07-02 05:00:00|7568.3|7565.5|7561|7558.2|7568.4|7565.6|7558.9|7556.1|350
1625202300000|2021-07-02 05:05:00|7560|7557.2|7560.5|7557.7|7561|7558.2|7559.4|7556.6|19
1625202600000|2021-07-02 05:10:00|7560.4|7557.6|7561|7558.2|7561|7558.2|7559|7556.2|56
1625202900000|2021-07-02 05:15:00|7560.9|7558.1|7561.5|7558.7|7564|7561.2|7558.9|7556.1|110
1625203200000|2021-07-02 05:20:00|7561|7558.2|7564.9|7562.1|7564.9|7562.1|7559.4|7556.6|84
1625203500000|2021-07-02 05:25:00|7564.4|7561.6|7568.9|7566.1|7570.9|7568.1|7563.9|7561.1|125
1625203800000|2021-07-02 05:30:00|7568.8|7566|7573.3|7570.5|7579.3|7576.5|7568.8|7566|203
1625204100000|2021-07-02 05:35:00|7572.8|7570|7573.4|7570.6|7574.3|7571.5|7567.9|7565.1|135
1625204400000|2021-07-02 05:40:00|7572.8|7570|7571.3|7568.5|7573.5|7570.7|7567.3|7564.5|302
1625204700000|2021-07-02 05:45:00|7571.8|7569|7574.8|7572|7577.8|7575|7571.8|7569|159
1625205000000|2021-07-02 05:50:00|7574.3|7571.5|7571.8|7569|7574.8|7572|7567.3|7564.5|115
1625205300000|2021-07-02 05:55:00|7571.3|7568.5|7571.4|7568.6|7571.4|7568.6|7565.9|7563.1|73
1625205600000|2021-07-02 06:00:00|7571.9|7569.1|7566.9|7564.1|7572.3|7569.5|7563|7560.2|342
1625205900000|2021-07-02 06:05:00|7567.3|7564.5|7562.2|7559.4|7567.3|7564.5|7555.1|7552.3|291
1625206200000|2021-07-02 06:10:00|7561.7|7558.9|7557.2|7554.4|7561.7|7558.9|7555.2|7552.4|169
1625206500000|2021-07-02 06:15:00|7558.1|7555.3|7559.2|7556.4|7563.2|7560.4|7557.2|7554.4|194
1625206800000|2021-07-02 06:20:00|7559.6|7556.8|7557.7|7554.9|7559.7|7556.9|7555.7|7552.9|165
1625207100000|2021-07-02 06:25:00|7558.8|7556|7559.2|7556.4|7559.6|7556.8|7554.7|7551.9|221
1625207400000|2021-07-02 06:30:00|7558.7|7555.9|7560.1|7557.3|7565.7|7562.9|7558.7|7555.9|197
1625207700000|2021-07-02 06:35:00|7559.7|7556.9|7560.6|7557.8|7562.6|7559.8|7558.6|7555.8|134
1625208000000|2021-07-02 06:40:00|7560.7|7557.9|7561.7|7558.9|7564.6|7561.8|7558.7|7555.9|161
1625208300000|2021-07-02 06:45:00|7562.1|7559.3|7559.6|7556.8|7562.1|7559.3|7557.7|7554.9|69
1625208600000|2021-07-02 06:50:00|7559.7|7556.9|7561.1|7558.3|7564.2|7561.4|7554.7|7551.9|222
1625208900000|2021-07-02 06:55:00|7561.6|7558.8|7567.2|7564.4|7567.7|7564.9|7557.2|7554.4|351
1625209200000|2021-07-02 07:00:00|7566.7|7563.9|7555.7|7552.9|7566.7|7563.9|7552.7|7549.9|514
1625209500000|2021-07-02 07:05:00|7556.2|7553.4|7555.7|7552.9|7563.6|7560.8|7551.6|7548.8|426
1625209800000|2021-07-02 07:10:00|7556.1|7553.3|7551.7|7548.9|7557.6|7554.8|7551.7|7548.9|516
1625210100000|2021-07-02 07:15:00|7551.6|7548.8|7554.6|7551.8|7556.1|7553.3|7548.7|7545.9|307
1625210400000|2021-07-02 07:20:00|7555|7552.2|7549.6|7546.8|7555.6|7552.8|7548.6|7545.8|226
1625210700000|2021-07-02 07:25:00|7548.7|7545.9|7550.6|7547.8|7557.1|7554.3|7548.1|7545.3|296
1625211000000|2021-07-02 07:30:00|7551.1|7548.3|7552.7|7549.9|7554.7|7551.9|7549.6|7546.8|236
1625211300000|2021-07-02 07:35:00|7552.6|7549.8|7559.7|7556.9|7562.7|7559.9|7551.7|7548.9|423
1625211600000|2021-07-02 07:40:00|7558.7|7555.9|7558.5|7555.7|7560.6|7557.8|7552.6|7549.8|788
1625211900000|2021-07-02 07:45:00|7557.5|7554.7|7561.6|7558.8|7562.6|7559.8|7553.6|7550.8|456
1625212200000|2021-07-02 07:50:00|7561.5|7558.7|7569.5|7566.7|7571.6|7568.8|7560.6|7557.8|498
1625212500000|2021-07-02 07:55:00|7569.6|7566.8|7570.4|7567.6|7571|7568.2|7566.5|7563.7|340
1625212800000|2021-07-02 08:00:00|7570.5|7567.7|7563.5|7560.7|7571.9|7569.1|7562.5|7559.7|810
1625213100000|2021-07-02 08:05:00|7564|7561.2|7553.5|7550.7|7564|7561.2|7552.5|7549.7|316
1625213400000|2021-07-02 08:10:00|7553|7550.2|7546.6|7543.8|7553|7550.2|7546.5|7543.7|504
1625213700000|2021-07-02 08:15:00|7546.5|7543.7|7547.6|7544.8|7549.5|7546.7|7538.6|7535.8|817
1625214000000|2021-07-02 08:20:00|7546.7|7543.9|7541.5|7538.7|7546.7|7543.9|7539.6|7536.8|552
1625214300000|2021-07-02 08:25:00|7541.1|7538.3|7560.5|7557.7|7561.5|7558.7|7539.6|7536.8|4483
1625214600000|2021-07-02 08:30:00|7560|7557.2|7569.9|7567.1|7571.5|7568.7|7555.6|7552.8|2820
1625214900000|2021-07-02 08:35:00|7570|7567.2|7572.5|7569.7|7575.4|7572.6|7568.5|7565.7|1136
1625215200000|2021-07-02 08:40:00|7572.9|7570.1|7564.5|7561.7|7574.5|7571.7|7562.6|7559.8|1079
1625215500000|2021-07-02 08:45:00|7563.5|7560.7|7571.3|7568.5|7571.3|7568.5|7559.9|7557.1|615
1625215800000|2021-07-02 08:50:00|7571.4|7568.6|7580.4|7577.6|7582.4|7579.6|7570.4|7567.6|1449
1625216100000|2021-07-02 08:55:00|7580.3|7577.5|7577.4|7574.6|7580.4|7577.6|7575.4|7572.6|799
1625216400000|2021-07-02 09:00:00|7576.4|7573.6|7560.5|7557.7|7578.9|7576.1|7558.5|7555.7|1391
1625216700000|2021-07-02 09:05:00|7559.6|7556.8|7559.5|7556.7|7566|7563.2|7557.5|7554.7|654
1625217000000|2021-07-02 09:10:00|7560|7557.2|7556.1|7553.3|7565.5|7562.7|7555.6|7552.8|269
1625217300000|2021-07-02 09:15:00|7555.6|7552.8|7554.6|7551.8|7558.6|7555.8|7553.6|7550.8|622
1625217600000|2021-07-02 09:20:00|7554.1|7551.3|7553|7550.2|7558.1|7555.3|7551.5|7548.7|276
1625217900000|2021-07-02 09:25:00|7553.5|7550.7|7556.5|7553.7|7556.6|7553.8|7547.6|7544.8|513
1625218200000|2021-07-02 09:30:00|7555.6|7552.8|7555.5|7552.7|7560.5|7557.7|7552|7549.2|288
1625218500000|2021-07-02 09:35:00|7555.6|7552.8|7552.5|7549.7|7557.5|7554.7|7551.5|7548.7|326
1625218800000|2021-07-02 09:40:00|7553.1|7550.3|7556.4|7553.6|7560.5|7557.7|7553.1|7550.3|259
1625219100000|2021-07-02 09:45:00|7556.5|7553.7|7558|7555.2|7558.6|7555.8|7554.5|7551.7|160
1625219400000|2021-07-02 09:50:00|7557.6|7554.8|7565.5|7562.7|7568|7565.2|7556.5|7553.7|926
1625219700000|2021-07-02 09:55:00|7566|7563.2|7563.5|7560.7|7566.5|7563.7|7562.5|7559.7|143
1625220000000|2021-07-02 10:00:00|7564.5|7561.7|7569.5|7566.7|7569.5|7566.7|7561.5|7558.7|264
1625220300000|2021-07-02 10:05:00|7570|7567.2|7568.5|7565.7|7571.5|7568.7|7567.5|7564.7|364
1625220600000|2021-07-02 10:10:00|7569|7566.2|7571|7568.2|7572|7569.2|7569|7566.2|271
1625220900000|2021-07-02 10:15:00|7570.6|7567.8|7568|7565.2|7572.6|7569.8|7565.5|7562.7|374
1625221200000|2021-07-02 10:20:00|7568.4|7565.6|7570.5|7567.7|7576.4|7573.6|7568.4|7565.6|1361
1625221500000|2021-07-02 10:25:00|7570.4|7567.6|7564.4|7561.6|7572.4|7569.6|7559.4|7556.6|730
1625221800000|2021-07-02 10:30:00|7566.9|7564.1|7563.4|7560.6|7567.4|7564.6|7561.4|7558.6|532
1625222100000|2021-07-02 10:35:00|7563|7560.2|7563.9|7561.1|7565.8|7563|7561.4|7558.6|261
1625222400000|2021-07-02 10:40:00|7563.4|7560.6|7566.3|7563.5|7570.3|7567.5|7563.3|7560.5|794
1625222700000|2021-07-02 10:45:00|7566.4|7563.6|7555.4|7552.6|7567.4|7564.6|7549.4|7546.6|1079
1625223000000|2021-07-02 10:50:00|7556.4|7553.6|7557.7|7554.9|7558.7|7555.9|7551.4|7548.6|951
1625223300000|2021-07-02 10:55:00|7557.2|7554.4|7559.4|7556.6|7560.3|7557.5|7551.8|7549|233
1625223600000|2021-07-02 11:00:00|7559.3|7556.5|7559.2|7556.4|7562.2|7559.4|7557.3|7554.5|112
1625223900000|2021-07-02 11:05:00|7559.7|7556.9|7563.2|7560.4|7567.2|7564.4|7559.2|7556.4|254
1625224200000|2021-07-02 11:10:00|7562.7|7559.9|7563.1|7560.3|7566.2|7563.4|7561.3|7558.5|136
1625224500000|2021-07-02 11:15:00|7563.2|7560.4|7563.6|7560.8|7566.2|7563.4|7562.4|7559.6|198
1625224800000|2021-07-02 11:20:00|7563.2|7560.4|7559.1|7556.3|7563.2|7560.4|7557.7|7554.9|137
1625225100000|2021-07-02 11:25:00|7559.2|7556.4|7556.3|7553.5|7560.2|7557.4|7555.3|7552.5|457
1625225400000|2021-07-02 11:30:00|7555.8|7553|7560.3|7557.5|7563.2|7560.4|7555.8|7553|538
1625225700000|2021-07-02 11:35:00|7559.8|7557|7554.8|7552|7561.2|7558.4|7554.3|7551.5|470
1625226000000|2021-07-02 11:40:00|7555.3|7552.5|7557.8|7555|7559.3|7556.5|7553.4|7550.6|968
1625226300000|2021-07-02 11:45:00|7557.7|7554.9|7541.2|7538.4|7558.2|7555.4|7534.4|7531.6|1773
1625226600000|2021-07-02 11:50:00|7541.4|7538.6|7539.7|7536.9|7546.3|7543.5|7537.8|7535|1500
1625226900000|2021-07-02 11:55:00|7540.2|7537.4|7535.2|7532.4|7541.2|7538.4|7534.8|7532|592
1625227200000|2021-07-02 12:00:00|7535.3|7532.5|7525.3|7522.5|7539.2|7536.4|7524.8|7522|1082
1625227500000|2021-07-02 12:05:00|7526.2|7523.4|7540.1|7537.3|7541.6|7538.8|7523.2|7520.4|621
1625227800000|2021-07-02 12:10:00|7540.2|7537.4|7555.7|7552.9|7556.6|7553.8|7529.7|7526.9|2063
1625228100000|2021-07-02 12:15:00|7555.6|7552.8|7541.7|7538.9|7556.1|7553.3|7540.2|7537.4|805
1625228400000|2021-07-02 12:20:00|7542.2|7539.4|7537.7|7534.9|7543.2|7540.4|7536.2|7533.4|386
1625228700000|2021-07-02 12:25:00|7538.2|7535.4|7543.6|7540.8|7543.6|7540.8|7534.7|7531.9|693
1625229000000|2021-07-02 12:30:00|7544|7541.2|7567|7564.2|7568|7565.2|7542.1|7539.3|1176
1625229300000|2021-07-02 12:35:00|7568|7565.2|7561.1|7558.3|7571|7568.2|7552.2|7549.4|764
1625229600000|2021-07-02 12:40:00|7562|7559.2|7567.1|7564.3|7569|7566.2|7556.6|7553.8|736
1625229900000|2021-07-02 12:45:00|7567.6|7564.8|7562.1|7559.3|7569|7566.2|7560.2|7557.4|554
1625230200000|2021-07-02 12:50:00|7562.2|7559.4|7582|7579.2|7596.1|7593.3|7561.2|7558.4|6556
1625230500000|2021-07-02 12:55:00|7582.5|7579.7|7590|7587.2|7590|7587.2|7580|7577.2|1177
1625230800000|2021-07-02 13:00:00|7589.1|7586.3|7576|7573.2|7609|7606.2|7571.5|7568.7|2811
1625231100000|2021-07-02 13:05:00|7576.5|7573.7|7570.1|7567.3|7580|7577.2|7555.8|7553|2836
1625231400000|2021-07-02 13:10:00|7570|7567.2|7564.1|7561.3|7571|7568.2|7561.1|7558.3|1030
1625231700000|2021-07-02 13:15:00|7564.2|7561.4|7559.6|7556.8|7566.1|7563.3|7557.1|7554.3|958
1625232000000|2021-07-02 13:20:00|7558.1|7555.3|7551.7|7548.9|7562.1|7559.3|7547.2|7544.4|1253
1625232300000|2021-07-02 13:25:00|7551.2|7548.4|7549.6|7546.8|7554.6|7551.8|7547.2|7544.4|1118
1625232600000|2021-07-02 13:30:00|7549|7546.2|7549.1|7546.3|7556.6|7553.8|7540.3|7537.5|3298
1625232900000|2021-07-02 13:35:00|7550|7547.2|7565|7562.2|7569.1|7566.3|7549.1|7546.3|1279
1625233200000|2021-07-02 13:40:00|7564.1|7561.3|7559.1|7556.3|7565.6|7562.8|7551.1|7548.3|1208
1625233500000|2021-07-02 13:45:00|7558.4|7555.6|7545.3|7542.5|7560|7557.2|7544.3|7541.5|1257
1625233800000|2021-07-02 13:50:00|7545.7|7542.9|7551.3|7548.5|7559.1|7556.3|7545.2|7542.4|1343
1625234100000|2021-07-02 13:55:00|7551.2|7548.4|7552.7|7549.9|7555.2|7552.4|7547.2|7544.4|700
1625234400000|2021-07-02 14:00:00|7553.1|7550.3|7541.8|7539|7553.2|7550.4|7541.8|7539|1013
1625234700000|2021-07-02 14:05:00|7542.2|7539.4|7526.4|7523.6|7548.7|7545.9|7526.4|7523.6|2592
1625235000000|2021-07-02 14:10:00|7526.3|7523.5|7534.2|7531.4|7540.1|7537.3|7514|7511.2|6261
1625235300000|2021-07-02 14:15:00|7534.1|7531.3|7545.3|7542.5|7547.3|7544.5|7528.3|7525.5|1261
1625235600000|2021-07-02 14:20:00|7546.7|7543.9|7549.8|7547|7551.3|7548.5|7540.3|7537.5|961
1625235900000|2021-07-02 14:25:00|7550.3|7547.5|7558.3|7555.5|7559.7|7556.9|7549.3|7546.5|1731
1625236200000|2021-07-02 14:30:00|7558.2|7555.4|7559.1|7556.3|7564|7561.2|7554.2|7551.4|1391
1625236500000|2021-07-02 14:35:00|7559.6|7556.8|7549.1|7546.3|7561|7558.2|7544.2|7541.4|1495
1625236800000|2021-07-02 14:40:00|7548.7|7545.9|7554.6|7551.8|7557.1|7554.3|7544.2|7541.4|1237
1625237100000|2021-07-02 14:45:00|7554.7|7551.9|7560.1|7557.3|7560.5|7557.7|7552.7|7549.9|787
1625237400000|2021-07-02 14:50:00|7561.1|7558.3|7552.1|7549.3|7561.1|7558.3|7548.2|7545.4|1291
1625237700000|2021-07-02 14:55:00|7552.5|7549.7|7559.1|7556.3|7559.5|7556.7|7546.2|7543.4|1025
1625238000000|2021-07-02 15:00:00|7560|7557.2|7563|7560.2|7568|7565.2|7554.6|7551.8|2299
1625238300000|2021-07-02 15:05:00|7563.4|7560.6|7570.9|7568.1|7573.8|7571|7563.4|7560.6|2078
1625238600000|2021-07-02 15:10:00|7571.8|7569|7572.8|7570|7577.8|7575|7569.9|7567.1|963
1625238900000|2021-07-02 15:15:00|7572.4|7569.6|7579.9|7577.1|7580.8|7578|7569.4|7566.6|1623
1625239200000|2021-07-02 15:20:00|7579.4|7576.6|7592.4|7589.6|7599.7|7596.9|7579.4|7576.6|3580
1625239500000|2021-07-02 15:25:00|7592.8|7590|7598.8|7596|7598.8|7596|7587.4|7584.6|3815
1625239800000|2021-07-02 15:30:00|7599.7|7596.9|7598.8|7596|7605.7|7602.9|7593.8|7591|3651
1625240100000|2021-07-02 15:35:00|7597.3|7594.5|7596.7|7593.9|7599.8|7597|7593.3|7590.5|1256
1625240400000|2021-07-02 15:40:00|7596.8|7594|7597.8|7595|7599.8|7597|7591.8|7589|1274
1625240700000|2021-07-02 15:45:00|7598.2|7595.4|7594.9|7592.1|7600.9|7598.1|7592.9|7590.1|785
1625241000000|2021-07-02 15:50:00|7595.8|7593|7590|7587.2|7596.8|7594|7587.4|7584.6|1033
1625241300000|2021-07-02 15:55:00|7590.4|7587.6|7589|7586.2|7592.4|7589.6|7586.8|7584|737
1625241600000|2021-07-02 16:00:00|7588.1|7585.3|7589|7586.2|7591.9|7589.1|7581.1|7578.3|1875
1625241900000|2021-07-02 16:05:00|7588.5|7585.7|7579.9|7577.1|7591.9|7589.1|7579.5|7576.7|1196
1625242200000|2021-07-02 16:10:00|7579.5|7576.7|7581.9|7579.1|7586.4|7583.6|7575.9|7573.1|1259
1625242500000|2021-07-02 16:15:00|7582.4|7579.6|7584.2|7581.4|7586.8|7584|7580.9|7578.1|1651
1625242800000|2021-07-02 16:20:00|7584.1|7581.3|7577.4|7574.6|7585.2|7582.4|7574|7571.2|1451
1625243100000|2021-07-02 16:25:00|7576.9|7574.1|7571.3|7568.5|7578.8|7576|7569|7566.2|1722
1625243400000|2021-07-02 16:30:00|7571.9|7569.1|7584.8|7582|7585.8|7583|7571.9|7569.1|1411
1625243700000|2021-07-02 16:35:00|7585.3|7582.5|7580.8|7578|7586.8|7584|7578.9|7576.1|1155
1625244000000|2021-07-02 16:40:00|7581.7|7578.9|7588.2|7585.4|7589.7|7586.9|7580.8|7578|841
1625244300000|2021-07-02 16:45:00|7588.6|7585.8|7585.7|7582.9|7589.2|7586.4|7581.7|7578.9|643
1625244600000|2021-07-02 16:50:00|7584.7|7581.9|7587.7|7584.9|7588.7|7585.9|7576.8|7574|902
1625244900000|2021-07-02 16:55:00|7586.4|7583.6|7594.6|7591.8|7595.7|7592.9|7584.8|7582|1038
1625245200000|2021-07-02 17:00:00|7595|7592.2|7600.6|7597.8|7602.6|7599.8|7593.6|7590.8|1230
1625245500000|2021-07-02 17:05:00|7600.5|7597.7|7597.1|7594.3|7600.5|7597.7|7594.6|7591.8|521
1625245800000|2021-07-02 17:10:00|7597.6|7594.8|7599.1|7596.3|7604.6|7601.8|7596.7|7593.9|752
1625246100000|2021-07-02 17:15:00|7599.6|7596.8|7600.5|7597.7|7602.6|7599.8|7595.6|7592.8|673
1625246400000|2021-07-02 17:20:00|7599.5|7596.7|7599.5|7596.7|7601.5|7598.7|7595.5|7592.7|1101
1625246700000|2021-07-02 17:25:00|7600.1|7597.3|7593.6|7590.8|7600.1|7597.3|7591.6|7588.8|678
1625247000000|2021-07-02 17:30:00|7594|7591.2|7595.6|7592.8|7596.1|7593.3|7588.7|7585.9|600
1625247300000|2021-07-02 17:35:00|7595.1|7592.3|7597.1|7594.3|7600.6|7597.8|7593.6|7590.8|672
1625247600000|2021-07-02 17:40:00|7597.6|7594.8|7594.7|7591.9|7600.5|7597.7|7594.1|7591.3|612
1625247900000|2021-07-02 17:45:00|7594.6|7591.8|7593.7|7590.9|7598.1|7595.3|7591.7|7588.9|768
1625248200000|2021-07-02 17:50:00|7592.8|7590|7584.3|7581.5|7594.7|7591.9|7580.9|7578.1|2247
1625248500000|2021-07-02 17:55:00|7583.9|7581.1|7587.8|7585|7590.7|7587.9|7581.8|7579|1872
1625248800000|2021-07-02 18:00:00|7587.3|7584.5|7589.7|7586.9|7594.7|7591.9|7585.8|7583|1460
1625249100000|2021-07-02 18:05:00|7589.8|7587|7589.3|7586.5|7596.2|7593.4|7584.8|7582|2290
1625249400000|2021-07-02 18:10:00|7589.8|7587|7594.3|7591.5|7598.1|7595.3|7589.3|7585.4|2430
1625249700000|2021-07-02 18:15:00|7594.1|7591.3|7611.4|7608.6|7618.4|7615.6|7590.7|7587.9|3681
1625250000000|2021-07-02 18:20:00|7611.9|7609.1|7605.9|7603.1|7615.9|7613.1|7604.9|7602.1|4628
1625250300000|2021-07-02 18:25:00|7605|7602.2|7611.8|7609|7614.8|7612|7586.9|7584.1|12164
1625250600000|2021-07-02 18:30:00|7612.7|7609.9|7610.8|7608|7612.7|7609.9|7602.8|7600|3229
1625250900000|2021-07-02 18:35:00|7610.9|7608.1|7617.3|7614.5|7617.3|7614.5|7609.4|7606.6|835
1625251200000|2021-07-02 18:40:00|7616.9|7614.1|7616.7|7613.9|7619.7|7616.9|7615.2|7612.4|874
1625251500000|2021-07-02 18:45:00|7616.3|7613.5|7620.6|7617.8|7621.6|7618.8|7615.8|7613|747
1625251800000|2021-07-02 18:50:00|7621.5|7618.7|7621.2|7618.4|7623.5|7620.7|7617.7|7614.9|629
1625252100000|2021-07-02 18:55:00|7620.7|7617.9|7623.9|7621.1|7625.5|7622.7|7619.6|7616.8|780
1625252400000|2021-07-02 19:00:00|7623.5|7620.7|7629.4|7626.6|7630.3|7627.5|7623.5|7620.7|818
1625252700000|2021-07-02 19:05:00|7629.5|7626.7|7625.9|7623.1|7632.9|7630.1|7623.5|7620.7|479
1625253000000|2021-07-02 19:10:00|7626.4|7623.6|7625.4|7622.6|7626.4|7623.6|7623.5|7620.7|707
1625253300000|2021-07-02 19:15:00|7624.6|7621.8|7625.4|7622.6|7626.4|7623.6|7623.4|7620.6|101
1625253600000|2021-07-02 19:20:00|7625.8|7623|7626.4|7623.6|7627.9|7625.1|7623.4|7620.6|182
1625253900000|2021-07-02 19:25:00|7626.9|7624.1|7623.4|7620.6|7629.4|7626.6|7621.4|7618.6|170
1625254200000|2021-07-02 19:30:00|7623|7620.2|7626.5|7623.7|7627|7624.2|7622.4|7619.6|125
1625254500000|2021-07-02 19:35:00|7626.4|7623.6|7626|7623.2|7626.5|7623.7|7624|7621.2|60
1625254800000|2021-07-02 19:40:00|7625.5|7622.7|7622.4|7619.6|7626.4|7623.6|7619.5|7616.7|302
1625255100000|2021-07-02 19:45:00|7621.6|7618.8|7622.9|7620.1|7623.4|7620.6|7619.4|7616.6|157
1625255400000|2021-07-02 19:50:00|7622.4|7619.6|7612.4|7609.6|7622.9|7620.1|7611.5|7608.7|278
1625255700000|2021-07-02 19:55:00|7612.5|7609.7|7615.4|7612.6|7616.5|7613.1|7610.5|7606.5|522
1625256000000|2021-07-02 20:00:00|7615.5|7612.7|7610.5|7607.7|7618.4|7615.6|7608|7605.2|367
1625256300000|2021-07-02 20:05:00|7609.6|7606.8|7605.3|7602.5|7610.9|7608.1|7602.8|7600|320
1625256600000|2021-07-02 20:10:00|7603.8|7601|7600.7|7597.9|7604.3|7601.5|7599.3|7596.5|233
1625256900000|2021-07-02 20:15:00|7601.2|7598.4|7603.4|7600.6|7604.4|7601.6|7599.4|7596.6|83
1625257200000|2021-07-02 20:20:00|7603.8|7601|7606.8|7604|7607.3|7604.5|7603.4|7600.6|82
1625257500000|2021-07-02 20:25:00|7606.7|7603.9|7607.7|7604.9|7610.8|7607.4|7605.3|7602.5|35
1625257800000|2021-07-02 20:30:00|7607.3|7604.5|7605.8|7603|7608.9|7606|7605.8|7603|24
1625258100000|2021-07-02 20:35:00|7604.8|7602|7605.7|7602.9|7606.3|7603.4|7604.3|7600.9|66
1625258400000|2021-07-02 20:40:00|7605.3|7602.5|7603.3|7600.5|7605.3|7602.5|7599.2|7596.4|82
1625258700000|2021-07-02 20:45:00|7603.7|7600.9|7602.2|7599.4|7603.7|7600.9|7600.2|7597.4|86
1625259000000|2021-07-02 20:50:00|7601.7|7598.9|7596.7|7593.9|7605.2|7602.4|7596.7|7593.9|113
1625259300000|2021-07-02 20:55:00|7596.2|7593.4|7606.3|7596.3|7607.8|7597.8|7594.7|7589.3|99
1625436000000|2021-07-04 22:00:00|7605.7|7595.7|7590.8|7586.8|7610.3|7603.6|7588.6|7581.3|206
1625436300000|2021-07-04 22:05:00|7589.8|7587|7589.8|7579.8|7594.8|7588.7|7584.6|7577.7|101
1625436600000|2021-07-04 22:10:00|7589.4|7579.4|7599.2|7589.2|7604.6|7598.7|7585.5|7576.2|144
1625436900000|2021-07-04 22:15:00|7599.6|7589.6|7607.2|7597.2|7610.6|7607.8|7598.6|7589.6|125
1625437200000|2021-07-04 22:20:00|7607.6|7597.6|7599.8|7595.8|7607.7|7597.7|7599.6|7592.2|23
1625437500000|2021-07-04 22:25:00|7602.3|7592.3|7598.8|7594.8|7602.3|7595.8|7598.6|7592.3|6
1625437800000|2021-07-04 22:30:00|7596.6|7593.8|7607.6|7603.6|7610.1|7603.8|7596.6|7593.2|22
1625438100000|2021-07-04 22:35:00|7610.2|7600.2|7602.6|7599.8|7610.2|7601.8|7602.6|7595.7|16
1625438400000|2021-07-04 22:40:00|7602.5|7599.7|7602.6|7598.6|7606|7599.8|7601.5|7596|5
1625438700000|2021-07-04 22:45:00|7602.4|7599.6|7602.7|7598.7|7602.7|7599.7|7602.4|7598.7|4
1625439000000|2021-07-04 22:50:00|7602.5|7599.7|7606.6|7602.6|7610.1|7602.8|7602.5|7599.7|14
1625439300000|2021-07-04 22:55:00|7607|7604.2|7601.6|7598.8|7607.5|7604.7|7601.6|7598.7|18
1625439600000|2021-07-04 23:00:00|7602|7599.2|7602.5|7599.7|7602.8|7600|7601.5|7597.7|8
1625439900000|2021-07-04 23:05:00|7602.6|7599.8|7600.7|7596.7|7603.6|7599.8|7599.6|7595.7|9
1625440200000|2021-07-04 23:10:00|7599.7|7596.9|7600.5|7597.7|7601.7|7597.8|7599.6|7596.6|6
1625440500000|2021-07-04 23:15:00|7600.6|7597.8|7600.6|7596.6|7600.7|7597.8|7600.4|7596.6|0
1625440800000|2021-07-04 23:20:00|7599.5|7596.7|7598|7595.2|7600|7597.2|7598|7595.2|12
1625441100000|2021-07-04 23:25:00|7597.9|7595.1|7598.3|7595.5|7598.3|7595.5|7597.9|7595.1|7
1625441400000|2021-07-04 23:30:00|7599.4|7595.4|7599.4|7595.4|7599.4|7595.6|7597.9|7595.1|104
1625441700000|2021-07-04 23:35:00|7599.5|7595.5|7598.4|7595.6|7599.5|7595.6|7598.4|7595.4|3
1625442000000|2021-07-04 23:40:00|7598|7595.2|7598.4|7595.6|7599.8|7597|7597.9|7595.1|4
1625442300000|2021-07-04 23:45:00|7597.9|7595.1|7594.9|7592.1|7597.9|7595.1|7594.9|7592.1|15
1625442600000|2021-07-04 23:50:00|7595|7592.2|7594.9|7592.1|7595|7592.2|7594.9|7592.1|11
1625442900000|2021-07-04 23:55:00|7596.3|7593.5|7597.3|7594.5|7597.4|7594.5|7596.3|7593.4|5
1625443200000|2021-07-05 00:00:00|7596.9|7594.1|7591.9|7589.1|7597.8|7595|7591.9|7589.1|62
1625443500000|2021-07-05 00:05:00|7592.3|7589.5|7575.4|7572.6|7592.3|7589.5|7574.9|7571.5|292
1625443800000|2021-07-05 00:10:00|7574.5|7571.7|7584.2|7581.4|7584.2|7581.4|7567.4|7564.6|173
1625444100000|2021-07-05 00:15:00|7584.7|7581.9|7585.2|7582.4|7585.7|7582.9|7581.2|7578.4|26
1625444400000|2021-07-05 00:20:00|7585.6|7582.8|7586.2|7583.4|7589.3|7586.5|7585.6|7582.8|38
1625444700000|2021-07-05 00:25:00|7585.8|7583|7585.2|7582.4|7585.8|7583|7584.3|7581.5|14
1625445000000|2021-07-05 00:30:00|7584.8|7582|7583.8|7581|7586.8|7584|7580.4|7577.6|109
1625445300000|2021-07-05 00:35:00|7583.9|7581.1|7583.8|7581|7583.9|7581.1|7583.8|7581|42
1625445600000|2021-07-05 00:40:00|7583.7|7580.9|7581.8|7579|7583.8|7581|7581.2|7578.4|43
1625445900000|2021-07-05 00:45:00|7582.2|7579.4|7579.2|7576.4|7583.8|7581|7575.8|7573|41
1625446200000|2021-07-05 00:50:00|7578.8|7576|7579.3|7576.5|7580.3|7577.5|7578.7|7575.9|19
1625446500000|2021-07-05 00:55:00|7578.8|7576|7582.3|7579.5|7582.3|7579.5|7578.8|7576|12
1625446800000|2021-07-05 01:00:00|7581.5|7578.7|7568.3|7565.5|7581.8|7579|7568.3|7565.5|238
1625447100000|2021-07-05 01:05:00|7568.4|7565.6|7557.9|7555.1|7570.2|7567.4|7555.5|7552.7|530
1625447400000|2021-07-05 01:10:00|7557.5|7554.7|7557|7554.2|7564.4|7561.6|7555.9|7553.1|276
1625447700000|2021-07-05 01:15:00|7556.5|7553.7|7554.8|7552|7561.9|7559.1|7554.8|7552|210
1625448000000|2021-07-05 01:20:00|7555.2|7552.4|7565.8|7563|7567.2|7564.4|7553.8|7551|162
1625448300000|2021-07-05 01:25:00|7566.3|7563.5|7560.6|7557.8|7569.2|7566.4|7560.6|7557.8|191
1625448600000|2021-07-05 01:30:00|7560.2|7557.4|7566.2|7563.4|7567.5|7564.7|7559.7|7556.9|356
1625448900000|2021-07-05 01:35:00|7566.1|7563.3|7568.9|7566.1|7571.1|7568.3|7563.5|7560.7|192
1625449200000|2021-07-05 01:40:00|7570.5|7567.7|7571.9|7569.1|7571.9|7569.1|7567.9|7565.1|42
1625449500000|2021-07-05 01:45:00|7572.3|7569.5|7576.8|7574|7577.2|7574.4|7569|7566.2|67
1625449800000|2021-07-05 01:50:00|7576.4|7573.6|7583.7|7580.9|7584.2|7581.4|7573.5|7570.7|732
1625450100000|2021-07-05 01:55:00|7583.3|7580.5|7577.7|7574.9|7583.3|7580.5|7571.8|7569|204
1625450400000|2021-07-05 02:00:00|7577.6|7574.8|7578.6|7575.8|7579.1|7576.3|7572.6|7569.8|109
1625450700000|2021-07-05 02:05:00|7578.2|7575.4|7580.2|7577.4|7580.2|7577.4|7576.2|7573.4|215
1625451000000|2021-07-05 02:10:00|7580.1|7577.3|7585.6|7582.8|7586|7583.2|7579.1|7576.3|192
1625451300000|2021-07-05 02:15:00|7585.5|7582.7|7581.5|7578.7|7585.5|7582.7|7577.1|7574.3|69
1625451600000|2021-07-05 02:20:00|7581.1|7578.3|7578|7575.2|7581.5|7578.7|7577.5|7574.7|10
1625451900000|2021-07-05 02:25:00|7579|7576.2|7579.5|7576.7|7579.9|7577.1|7577.5|7574.7|17
1625452200000|2021-07-05 02:30:00|7579.4|7576.6|7587.3|7584.5|7587.8|7585|7579.4|7576.6|278
1625452500000|2021-07-05 02:35:00|7587.4|7584.6|7591.4|7588.6|7591.8|7589|7585.3|7582.5|98
1625452800000|2021-07-05 02:40:00|7591.3|7588.5|7598.1|7595.3|7598.7|7595.9|7590.3|7587.5|401
1625453100000|2021-07-05 02:45:00|7598.6|7595.8|7596.7|7593.9|7600.1|7597.3|7595.6|7592.8|97
1625453400000|2021-07-05 02:50:00|7596.3|7593.5|7594.6|7591.8|7598.6|7595.8|7594.3|7591.5|182
1625453700000|2021-07-05 02:55:00|7594.2|7591.4|7589.8|7587|7595.1|7592.3|7587.8|7585|107
1625454000000|2021-07-05 03:00:00|7590.2|7587.4|7589.4|7586.6|7593.8|7591|7586.8|7584|68
1625454300000|2021-07-05 03:05:00|7589.8|7587|7590.8|7588|7592.4|7589.6|7587.8|7585|54
1625454600000|2021-07-05 03:10:00|7591.2|7588.4|7589.1|7586.3|7591.2|7588.4|7586.8|7584|22
1625454900000|2021-07-05 03:15:00|7589.4|7586.6|7589.7|7586.9|7589.7|7586.9|7587.7|7584.9|39
1625455200000|2021-07-05 03:20:00|7589.8|7587|7589.3|7586.5|7592.7|7589.9|7589.3|7586.5|20
1625455500000|2021-07-05 03:25:00|7588.9|7586.1|7590.8|7588|7593.2|7590.4|7588.8|7586|54
1625455800000|2021-07-05 03:30:00|7590.7|7587.9|7586.2|7583.4|7590.7|7587.9|7586.2|7583.4|19
1625456100000|2021-07-05 03:35:00|7585.8|7583|7588.3|7585.5|7589.8|7587|7585.2|7582.4|10
1625456400000|2021-07-05 03:40:00|7588.4|7585.6|7591.3|7588.5|7595.3|7592.5|7588.4|7585.6|62
1625456700000|2021-07-05 03:45:00|7591.4|7588.6|7590.6|7587.8|7592.2|7589.4|7590.1|7587.3|98
1625457000000|2021-07-05 03:50:00|7590.7|7587.9|7592.6|7589.8|7595.5|7592.7|7590.6|7587.8|45
1625457300000|2021-07-05 03:55:00|7594.8|7584.8|7592.1|7589.3|7594.8|7589.8|7590.1|7584.8|42
1625457600000|2021-07-05 04:00:00|7592.6|7589.8|7588.1|7585.3|7592.6|7589.8|7587.5|7584.7|11
1625457900000|2021-07-05 04:05:00|7587.8|7585|7588.1|7585.3|7590|7587.2|7587.6|7584.8|14
1625458200000|2021-07-05 04:10:00|7588.5|7585.7|7591.1|7588.3|7591.1|7588.3|7587.3|7584.5|73
1625458500000|2021-07-05 04:15:00|7591.5|7588.7|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|1
1625458800000|2021-07-05 04:20:00|7591.6|7588.8|7594.8|7592|7596.6|7593.8|7591.6|7588.8|16
1625459100000|2021-07-05 04:25:00|7595.2|7592.4|7592.2|7589.4|7595.2|7592.4|7592.2|7589.4|14
1625459400000|2021-07-05 04:30:00|7591.8|7589|7588.8|7586|7592.6|7589.8|7586.7|7583.9|69
1625459700000|2021-07-05 04:35:00|7588.7|7585.9|7591.2|7588.4|7593|7590.2|7588.7|7585.9|172
1625460000000|2021-07-05 04:40:00|7591.1|7588.3|7589.1|7586.3|7592.5|7589.7|7586.7|7583.9|146
1625460300000|2021-07-05 04:45:00|7589.5|7586.7|7591.6|7588.8|7591.6|7588.8|7589.5|7586.7|30
1625460600000|2021-07-05 04:50:00|7591.5|7588.7|7587.6|7584.8|7591.5|7588.7|7587.1|7584.3|27
1625460900000|2021-07-05 04:55:00|7588|7585.2|7588.6|7585.8|7588.6|7585.8|7588|7585.2|20
1625461200000|2021-07-05 05:00:00|7589|7586.2|7591.6|7588.8|7593.6|7590.8|7589|7586.2|56
1625461500000|2021-07-05 05:05:00|7591.1|7588.3|7589.1|7586.3|7593.4|7590.6|7586.6|7583.8|80
1625461800000|2021-07-05 05:10:00|7588.6|7585.8|7587.6|7584.8|7589.8|7587|7585.2|7582.4|104
1625462100000|2021-07-05 05:15:00|7587.5|7584.7|7586.6|7583.8|7587.5|7584.7|7586|7583.2|32
1625462400000|2021-07-05 05:20:00|7587.1|7584.3|7586|7583.2|7589.4|7586.6|7585.9|7583.1|43
1625462700000|2021-07-05 05:25:00|7585.9|7583.1|7583.6|7580.8|7587.6|7584.8|7583.6|7580.8|75
1625463000000|2021-07-05 05:30:00|7584|7581.2|7598.6|7595.8|7600|7597.2|7583.6|7580.8|287
1625463300000|2021-07-05 05:35:00|7599.4|7596.6|7597.4|7594.6|7601.6|7598.8|7595|7592.2|266
1625463600000|2021-07-05 05:40:00|7597.5|7594.7|7599.6|7596.8|7599.6|7596.8|7593.6|7590.8|110
1625463900000|2021-07-05 05:45:00|7599.5|7596.7|7601.5|7598.7|7603.9|7601.1|7599.5|7596.7|223
1625464200000|2021-07-05 05:50:00|7599.7|7596.9|7603.5|7600.7|7604.4|7601.6|7598.5|7595.7|131
1625464500000|2021-07-05 05:55:00|7602.7|7599.9|7605.9|7603.1|7607.4|7604.6|7600.5|7597.7|420
1625464800000|2021-07-05 06:00:00|7606.4|7603.6|7603|7600.2|7608.9|7606.1|7602.5|7599.7|144
1625465100000|2021-07-05 06:05:00|7603.1|7600.3|7605.7|7602.9|7606.7|7603.9|7602.5|7599.7|206
1625465400000|2021-07-05 06:10:00|7606.7|7603.9|7609.2|7606.4|7611.5|7608.7|7606.7|7603.9|182
1625465700000|2021-07-05 06:15:00|7608.8|7606|7608.2|7605.4|7611.7|7608.9|7604.8|7602|127
1625466000000|2021-07-05 06:20:00|7607.7|7604.9|7604.8|7602|7609.3|7606.5|7603.7|7600.9|102
1625466300000|2021-07-05 06:25:00|7605.3|7602.5|7607|7604.2|7607.7|7604.9|7603.7|7600.9|47
1625466600000|2021-07-05 06:30:00|7606.7|7603.9|7611.2|7608.4|7611.6|7608.8|7601.4|7598.6|476
1625466900000|2021-07-05 06:35:00|7611.6|7608.8|7620.4|7617.6|7621.2|7618.4|7606.2|7603.2|782
1625467200000|2021-07-05 06:40:00|7620.8|7618|7615.3|7612.5|7620.8|7618|7614.2|7611.4|156
1625467500000|2021-07-05 06:45:00|7615.2|7612.4|7615.3|7612.5|7615.8|7613|7612.3|7609.5|93
1625467800000|2021-07-05 06:50:00|7615.4|7612.6|7614.8|7612|7617.2|7614.4|7612.8|7610|220
1625468100000|2021-07-05 06:55:00|7614.7|7611.9|7619.8|7617|7621.8|7619|7613.7|7610.9|560
1625468400000|2021-07-05 07:00:00|7620.2|7617.4|7625.2|7622.4|7627.7|7624.9|7619.7|7616.9|401
1625468700000|2021-07-05 07:05:00|7625.6|7622.8|7622.7|7619.9|7625.6|7622.8|7619.6|7616.8|234
1625469000000|2021-07-05 07:10:00|7622.8|7620|7621.1|7618.3|7625.2|7622.4|7620.7|7617.9|143
1625469300000|2021-07-05 07:15:00|7621.2|7618.4|7618.2|7615.4|7621.6|7618.8|7614.8|7612|320
1625469600000|2021-07-05 07:20:00|7617.8|7615|7613.6|7610.8|7618.2|7615.4|7610.8|7608|299
1625469900000|2021-07-05 07:25:00|7613.7|7610.9|7615.7|7612.9|7621.1|7615.3|7612.7|7609.9|288
1625470200000|2021-07-05 07:30:00|7614.7|7611.9|7616.6|7613.8|7619.6|7616.8|7612.6|7609.8|200
1625470500000|2021-07-05 07:35:00|7616.7|7613.9|7608.3|7605.5|7618.2|7615.4|7606.9|7604.1|590
1625470800000|2021-07-05 07:40:00|7607.9|7605.1|7609.7|7606.9|7611.8|7609|7607.3|7604.5|311
1625471100000|2021-07-05 07:45:00|7608.8|7606|7604.9|7602.1|7610.8|7608|7603.6|7599.6|411
1625471400000|2021-07-05 07:50:00|7604.8|7602|7607.3|7604.5|7607.9|7605.1|7604.8|7602|125
1625471700000|2021-07-05 07:55:00|7607.4|7604.6|7600.8|7598|7609.6|7606.8|7598.8|7596|579
1625472000000|2021-07-05 08:00:00|7601.6|7598.8|7601.7|7598.9|7604.2|7601.4|7597.9|7595.1|307
1625472300000|2021-07-05 08:05:00|7601.2|7598.4|7604.7|7601.9|7605.2|7602.4|7598.1|7595.3|506
1625472600000|2021-07-05 08:10:00|7605.2|7602.4|7604.1|7601.3|7608.5|7605.7|7602.6|7599.8|457
1625472900000|2021-07-05 08:15:00|7603.7|7600.9|7611.6|7608.8|7613.1|7610.3|7599.9|7597.1|960
1625473200000|2021-07-05 08:20:00|7611.7|7608.9|7613.5|7610.7|7613.5|7610.7|7607.1|7604.3|513
1625473500000|2021-07-05 08:25:00|7613.6|7610.8|7610.7|7607.9|7616.6|7613.8|7607.7|7604.9|3025
1625473800000|2021-07-05 08:30:00|7611.6|7608.8|7606.8|7604|7615.1|7612.3|7606.8|7604|2498
1625474100000|2021-07-05 08:35:00|7607.2|7604.4|7616.5|7613.7|7616.5|7613.7|7606.8|7604|743
1625474400000|2021-07-05 08:40:00|7616.1|7613.3|7618.6|7615.8|7620|7617.2|7613.5|7610.7|770
1625474700000|2021-07-05 08:45:00|7617.6|7614.8|7621.4|7618.6|7623.3|7620.5|7616.5|7613.7|744
1625475000000|2021-07-05 08:50:00|7620.7|7617.9|7622.5|7619.7|7623.2|7620.4|7618.5|7615.7|340
1625475300000|2021-07-05 08:55:00|7622.6|7619.8|7628.2|7625.4|7628.2|7625.4|7620.8|7618|884
1625475600000|2021-07-05 09:00:00|7628.1|7625.3|7629.1|7626.3|7633.1|7630.3|7625.3|7622.5|1820
1625475900000|2021-07-05 09:05:00|7629.2|7626.4|7624.2|7621.4|7630|7627.2|7624.1|7621.3|409
1625476200000|2021-07-05 09:10:00|7624.1|7621.3|7630.1|7627.3|7634.2|7631.4|7622.4|7619.6|1038
1625476500000|2021-07-05 09:15:00|7629.6|7626.8|7635.1|7632.3|7636|7633.2|7628.6|7625.8|1330
1625476800000|2021-07-05 09:20:00|7635.5|7632.7|7629.7|7626.9|7635.6|7632.8|7627|7624.2|660
1625477100000|2021-07-05 09:25:00|7629.6|7626.8|7626.3|7623.5|7629.6|7626.8|7623.2|7620.4|617
1625477400000|2021-07-05 09:30:00|7626.2|7623.4|7627.7|7624.9|7628.3|7625.5|7621.4|7618.6|508
1625477700000|2021-07-05 09:35:00|7628.2|7625.4|7627.7|7624.9|7631.3|7628.5|7626.8|7624|255
1625478000000|2021-07-05 09:40:00|7628.1|7625.3|7627|7624.2|7630.1|7627.3|7624.2|7621.4|509
1625478300000|2021-07-05 09:45:00|7627.1|7624.3|7628.2|7625.4|7628.9|7626.1|7622.7|7619.9|592
1625478600000|2021-07-05 09:50:00|7628.1|7625.3|7626.1|7623.3|7629.1|7626.3|7625.2|7622.4|132
1625478900000|2021-07-05 09:55:00|7625.2|7622.4|7626|7623.2|7630|7627.2|7623.3|7620.5|478
1625479200000|2021-07-05 10:00:00|7625.9|7623.1|7629.1|7626.3|7629.6|7626.8|7625.1|7622.3|196
1625479500000|2021-07-05 10:05:00|7629|7626.2|7627|7624.2|7629.1|7626.3|7625.2|7622.4|161
1625479800000|2021-07-05 10:10:00|7626.6|7623.8|7627.1|7624.3|7629|7626.2|7625.1|7622.3|195
1625480100000|2021-07-05 10:15:00|7627.6|7624.8|7617.1|7614.3|7627.6|7624.8|7614.8|7612|788
1625480400000|2021-07-05 10:20:00|7617.2|7614.4|7612.3|7609.5|7619.1|7616.3|7612.2|7609.4|531
1625480700000|2021-07-05 10:25:00|7612.2|7609.4|7608.1|7605.3|7613.2|7610.4|7607.3|7604.5|705
1625481000000|2021-07-05 10:30:00|7609.1|7606.3|7611.6|7608.8|7612.2|7609.4|7607.2|7604.4|234
1625481300000|2021-07-05 10:35:00|7612|7609.2|7614.8|7612|7615.7|7612.9|7611.1|7608.3|360
1625481600000|2021-07-05 10:40:00|7615.2|7612.4|7621.1|7618.3|7621.1|7618.3|7615|7612.2|459
1625481900000|2021-07-05 10:45:00|7620.7|7617.9|7625.1|7622.3|7626.1|7623.3|7619.7|7616.9|476
1625482200000|2021-07-05 10:50:00|7624.1|7621.3|7628|7625.2|7628|7625.2|7623.1|7620.3|105
1625482500000|2021-07-05 10:55:00|7629|7626.2|7625.1|7622.3|7629|7626.2|7625.1|7622.3|138
1625482800000|2021-07-05 11:00:00|7625.2|7622.4|7626.1|7623.3|7628.1|7625.3|7625.1|7622.3|163
1625483100000|2021-07-05 11:05:00|7625.2|7622.4|7627.1|7624.3|7629|7626.2|7624.2|7621.4|378
1625483400000|2021-07-05 11:10:00|7627.5|7624.7|7627.8|7625|7630.2|7627.4|7626.9|7624.1|139
1625483700000|2021-07-05 11:15:00|7628.7|7625.9|7627.5|7624.7|7629.4|7626.6|7627|7624.2|79
1625484000000|2021-07-05 11:20:00|7627.4|7624.6|7630|7627.2|7631|7628.2|7627.4|7624.6|148
1625484300000|2021-07-05 11:25:00|7629.9|7627.1|7628.9|7626.1|7629.9|7627.1|7624.9|7622.1|138
1625484600000|2021-07-05 11:30:00|7629|7626.2|7628|7625.2|7630.9|7628.1|7626.9|7624.1|183
1625484900000|2021-07-05 11:35:00|7627.9|7625.1|7631.9|7629.1|7632.8|7630|7627.9|7625.1|361
1625485200000|2021-07-05 11:40:00|7631.7|7628.9|7630.4|7627.6|7631.9|7629.1|7629.4|7626.6|282
1625485500000|2021-07-05 11:45:00|7630.8|7628|7629.8|7627|7631.8|7629|7629.8|7627|359
1625485800000|2021-07-05 11:50:00|7629.9|7627.1|7629.7|7626.9|7630.9|7628.1|7628|7625.2|208
1625486100000|2021-07-05 11:55:00|7629.9|7627.1|7625.3|7622.5|7629.9|7627.1|7624.3|7621.5|251
1625486400000|2021-07-05 12:00:00|7625.2|7622.4|7619.9|7617.1|7625.8|7623|7619.8|7617|488
1625486700000|2021-07-05 12:05:00|7620.1|7617.3|7618.7|7615.9|7620.4|7617.6|7613.9|7611.1|319
1625487000000|2021-07-05 12:10:00|7618.8|7616|7620.7|7617.9|7622.8|7620|7618.8|7616|545
1625487300000|2021-07-05 12:15:00|7620.8|7618|7610.6|7607.8|7622.8|7620|7610.6|7607.8|764
1625487600000|2021-07-05 12:20:00|7610.5|7607.7|7616|7613.2|7616|7613.2|7610.1|7607.3|226
1625487900000|2021-07-05 12:25:00|7615.2|7612.4|7615.1|7612.3|7616.1|7613.3|7613|7610.2|129
1625488200000|2021-07-05 12:30:00|7615.6|7612.8|7611.7|7608.9|7616|7613.2|7607.8|7605|527
1625488500000|2021-07-05 12:35:00|7612.1|7609.3|7613.1|7610.3|7614.1|7611.3|7611.3|7608.5|123
1625488800000|2021-07-05 12:40:00|7612.2|7609.4|7611.1|7608.3|7615.1|7612.3|7611.1|7608.3|344
1625489100000|2021-07-05 12:45:00|7611.2|7608.4|7613.2|7610.4|7616|7613.2|7611.1|7608.3|245
1625489400000|2021-07-05 12:50:00|7613.6|7610.8|7611.6|7608.8|7614.5|7611.7|7611.1|7608.3|132
1625489700000|2021-07-05 12:55:00|7611.2|7608.4|7609.9|7607.1|7612.4|7609.6|7606.2|7603.4|1274
1625490000000|2021-07-05 13:00:00|7610|7607.2|7619.5|7616.7|7619.5|7616.7|7610|7607.2|931
1625490300000|2021-07-05 13:05:00|7619.9|7617.1|7615.8|7613|7621.8|7619|7612.1|7609.3|741
1625490600000|2021-07-05 13:10:00|7615.9|7613.1|7618.8|7616|7620.3|7617.5|7612.9|7610.1|575
1625490900000|2021-07-05 13:15:00|7618.7|7615.9|7615.7|7612.9|7622.8|7620|7613.7|7610.9|876
1625491200000|2021-07-05 13:20:00|7615.8|7613|7612.8|7610|7617.8|7615|7612.7|7609.9|331
1625491500000|2021-07-05 13:25:00|7612.9|7610.1|7616.7|7613.9|7617.7|7614.9|7612.9|7610.1|329
1625491800000|2021-07-05 13:30:00|7616.8|7614|7615.6|7612.8|7617.8|7615|7612.3|7609.5|386
1625492100000|2021-07-05 13:35:00|7615.3|7612.5|7615.2|7612.4|7617.6|7614.8|7608.9|7606.1|936
1625492400000|2021-07-05 13:40:00|7615.1|7612.3|7612.6|7609.8|7616.6|7613.8|7611.8|7609|219
1625492700000|2021-07-05 13:45:00|7612.2|7609.4|7605.7|7602.9|7612.6|7609.8|7599.1|7596.3|676
1625493000000|2021-07-05 13:50:00|7604.8|7602|7597.7|7594.9|7606.8|7604|7596.7|7593.9|972
1625493300000|2021-07-05 13:55:00|7596.7|7593.9|7597.8|7595|7599.6|7596.8|7594.7|7591.9|525
1625493600000|2021-07-05 14:00:00|7598.2|7595.4|7591.7|7588.9|7598.2|7595.4|7588.2|7585.2|914
1625493900000|2021-07-05 14:05:00|7591.8|7589|7584.3|7581.5|7592.7|7589.9|7582.2|7579.4|1202
1625494200000|2021-07-05 14:10:00|7583.8|7581|7587.8|7585|7591.7|7588.9|7579.8|7577|1636
1625494500000|2021-07-05 14:15:00|7587.7|7584.9|7602|7599.2|7602.5|7599.7|7587.6|7584.8|1209
1625494800000|2021-07-05 14:20:00|7602.5|7599.7|7602.8|7600|7608.7|7605.9|7600.7|7597.9|669
1625495100000|2021-07-05 14:25:00|7601.8|7599|7600.7|7597.9|7603.1|7600.3|7597.6|7594.8|487
1625495400000|2021-07-05 14:30:00|7600.6|7597.8|7590.8|7588|7601.5|7598.7|7585.7|7582.9|1552
1625495700000|2021-07-05 14:35:00|7590.7|7587.9|7580.9|7578.1|7591.7|7588.9|7578.8|7576|1003
1625496000000|2021-07-05 14:40:00|7580.8|7578|7591.6|7588.8|7595.7|7592.9|7577.7|7574.9|1321
1625496300000|2021-07-05 14:45:00|7592.7|7589.9|7585.7|7582.9|7593.1|7590.3|7576.9|7574.1|1342
1625496600000|2021-07-05 14:50:00|7585.9|7583.1|7590.8|7588|7592.8|7590|7585.8|7583|462
1625496900000|2021-07-05 14:55:00|7590.4|7587.6|7586.8|7584|7592.7|7589.9|7585.8|7583|345
1625497200000|2021-07-05 15:00:00|7587|7584.2|7592.3|7589.5|7593.7|7590.9|7583.9|7581.1|483
1625497500000|2021-07-05 15:05:00|7591.9|7589.1|7598.1|7595.3|7604.6|7601.8|7591.9|7589.1|1292
1625497800000|2021-07-05 15:10:00|7598.2|7595.4|7605.4|7602.6|7606.4|7603.6|7597.5|7594.7|572
1625498100000|2021-07-05 15:15:00|7604.7|7601.9|7624.2|7621.4|7625.2|7622.4|7583.6|7580.8|5359
1625498400000|2021-07-05 15:20:00|7623.7|7620.9|7658.1|7655.3|7676.2|7673.4|7620|7617.2|11765
1625498700000|2021-07-05 15:25:00|7658.6|7655.8|7659|7656.2|7677.4|7674.6|7656.2|7653.4|4448
1625499000000|2021-07-05 15:30:00|7659.4|7656.6|7653.3|7650.5|7662.4|7659.6|7634.8|7632|4313
1625499300000|2021-07-05 15:35:00|7652.5|7649.7|7656.5|7653.7|7658.4|7655.6|7651.4|7648.6|1627
1625499600000|2021-07-05 15:40:00|7657|7654.2|7662.5|7659.7|7664.5|7661.7|7653.5|7650.7|1893
1625499900000|2021-07-05 15:45:00|7662.9|7660.1|7658.2|7655.4|7667.6|7664.8|7658.2|7655.4|1086
1625500200000|2021-07-05 15:50:00|7658.1|7655.3|7661.8|7659|7664.7|7661.9|7656.6|7653.8|1165
1625500500000|2021-07-05 15:55:00|7662.2|7659.4|7669.6|7666.8|7679.5|7672.3|7653|7650.2|1604
1625500800000|2021-07-05 16:00:00|7669.9|7667.1|7669.2|7666.4|7674.5|7671.7|7665.2|7662.4|1080
1625501100000|2021-07-05 16:05:00|7669|7666.2|7667.6|7664.8|7672.5|7669.7|7663.6|7660.8|1064
1625501400000|2021-07-05 16:10:00|7667.3|7664.5|7683.8|7681|7683.8|7681|7666.6|7663.8|1315
1625501700000|2021-07-05 16:15:00|7684.2|7681.4|7678|7675.2|7688.6|7685.8|7675.4|7672.6|1460
1625502000000|2021-07-05 16:20:00|7678.5|7675.7|7684.5|7681.7|7685.5|7682.7|7671.8|7669|929
1625502300000|2021-07-05 16:25:00|7684.6|7681.8|7684.6|7681.8|7688.6|7685.8|7679.1|7676.3|526
1625502600000|2021-07-05 16:30:00|7684.1|7681.3|7692.5|7689.7|7693.8|7691|7681.6|7678.8|1104
1625502900000|2021-07-05 16:35:00|7692.6|7689.8|7693.3|7690.5|7695.7|7692.9|7687.5|7684.7|653
1625503200000|2021-07-05 16:40:00|7693.2|7690.4|7683.9|7681.1|7694|7691.2|7682.6|7679.8|862
1625503500000|2021-07-05 16:45:00|7684|7681.2|7684.2|7681.4|7685.1|7682.3|7675.6|7672.8|1178
1625503800000|2021-07-05 16:50:00|7684.3|7681.5|7696.4|7693.6|7699.6|7696.8|7684.3|7681.5|3133
1625504100000|2021-07-05 16:55:00|7696.3|7693.5|7695.7|7692.9|7703.8|7701|7687.2|7684.4|3250
1625504400000|2021-07-05 17:00:00|7699|7689|7681.2|7677.2|7699|7691.2|7674.3|7669.8|864
1625504700000|2021-07-05 17:05:00|7681|7678.2|7676.1|7673.3|7681|7678.2|7674.2|7670.9|672
1625505000000|2021-07-05 17:10:00|7675.1|7672.3|7674.5|7671.7|7675.1|7672.3|7671.8|7669|892
1625505300000|2021-07-05 17:15:00|7674.9|7672.1|7678|7675.2|7681.5|7678.7|7674.2|7669.3|574
1625505600000|2021-07-05 17:20:00|7678.1|7675.3|7680.1|7677.3|7682|7679.2|7673.5|7670.7|356
1625505900000|2021-07-05 17:25:00|7680|7677.2|7689.9|7687.1|7691.4|7687.6|7679.9|7675|390
1625520300000|2021-07-05 21:25:00|7689.4|7686.6|7689.4|7686.6|7689.4|7686.6|7689.4|7686.6|0
1625520600000|2021-07-05 21:30:00|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|7689.3|7686.5|0
1625529600000|2021-07-06 00:00:00|7689.5|7679.5|7697.4|7694.6|7698.6|7695.8|7684.3|7677.1|414
1625529900000|2021-07-06 00:05:00|7697.5|7694.7|7698.8|7696|7699.5|7696.7|7691|7688.2|311
1625530200000|2021-07-06 00:10:00|7699|7696.2|7698.8|7696|7701.3|7698.5|7695.9|7693.1|172
1625530500000|2021-07-06 00:15:00|7698.4|7695.6|7694.4|7691.6|7698.4|7695.6|7692.7|7689.9|122
1625530800000|2021-07-06 00:20:00|7694.2|7691.4|7696.7|7693.9|7696.7|7693.9|7692.4|7689.6|44
1625531100000|2021-07-06 00:25:00|7696.3|7693.5|7694.8|7692|7696.3|7693.5|7692.3|7689.5|54
1625531400000|2021-07-06 00:30:00|7694.7|7691.9|7692.7|7689.9|7694.7|7691.9|7690.2|7687.4|41
1625531700000|2021-07-06 00:35:00|7692.2|7689.4|7693.7|7690.9|7694.7|7691.9|7689.7|7686.9|59
1625532000000|2021-07-06 00:40:00|7694|7691.2|7691.7|7688.9|7696.2|7693.4|7691.7|7688.9|27
1625532300000|2021-07-06 00:45:00|7690.9|7688.1|7700.7|7697.9|7700.7|7697.9|7690.3|7687.5|81
1625532600000|2021-07-06 00:50:00|7700.2|7697.4|7702.2|7699.4|7705.5|7702.7|7698.6|7695.8|182
1625532900000|2021-07-06 00:55:00|7702.7|7699.9|7702.6|7699.8|7704.2|7701.4|7701.7|7698.9|39
1625533200000|2021-07-06 01:00:00|7703|7700.2|7721.6|7718.8|7724|7721.2|7703|7700.2|958
1625533500000|2021-07-06 01:05:00|7722.4|7719.6|7725.7|7722.9|7726.7|7723.9|7718.2|7715.4|309
1625533800000|2021-07-06 01:10:00|7724.6|7721.8|7719.7|7716.9|7724.6|7721.8|7716.7|7713.9|294
1625534100000|2021-07-06 01:15:00|7719.6|7716.8|7713.6|7710.8|7720.2|7717.4|7713.6|7710.8|121
1625534400000|2021-07-06 01:20:00|7713.2|7710.4|7709.2|7706.4|7715|7712.2|7707.6|7704.8|165
1625534700000|2021-07-06 01:25:00|7708.7|7705.9|7714.1|7711.3|7715|7712.2|7708.6|7705.8|119
1625535000000|2021-07-06 01:30:00|7714.2|7711.4|7723.2|7720.4|7724.1|7721.3|7714.2|7711.4|202
1625535300000|2021-07-06 01:35:00|7722.8|7720|7726.6|7723.8|7726.6|7723.8|7721.6|7718.8|207
1625535600000|2021-07-06 01:40:00|7726.4|7723.6|7723.5|7720.7|7727.6|7724.8|7721.5|7718.7|239
1625535900000|2021-07-06 01:45:00|7722.8|7720|7726.5|7723.7|7728.9|7726.1|7722|7719.2|292
1625536200000|2021-07-06 01:50:00|7726.7|7723.9|7731|7728.2|7733.5|7730.7|7726.7|7723.9|243
1625536500000|2021-07-06 01:55:00|7730.6|7727.8|7726.1|7723.3|7731.5|7728.7|7725.6|7722.8|90
1625536800000|2021-07-06 02:00:00|7725.7|7722.9|7730.2|7727.4|7730.7|7727.9|7722.2|7719.4|385
1625537100000|2021-07-06 02:05:00|7729.9|7727.1|7732.7|7729.9|7732.7|7729.9|7729.7|7726.9|135
1625537400000|2021-07-06 02:10:00|7732.3|7729.5|7735.6|7732.8|7738.9|7736.1|7731.7|7728.9|784
1625537700000|2021-07-06 02:15:00|7735.5|7732.7|7733.5|7730.7|7736.5|7733.7|7732.5|7729.7|136
1625538000000|2021-07-06 02:20:00|7733.8|7731|7736.5|7733.7|7737.5|7734.7|7732.6|7729.8|270
1625538300000|2021-07-06 02:25:00|7735.7|7732.9|7733.4|7730.6|7735.7|7732.9|7731.6|7728.8|142
1625538600000|2021-07-06 02:30:00|7733.1|7730.3|7736.4|7733.6|7738.4|7735.6|7732.1|7729.3|368
1625538900000|2021-07-06 02:35:00|7735.9|7733.1|7734.3|7731.5|7735.9|7733.1|7732.4|7729.6|88
1625539200000|2021-07-06 02:40:00|7734.4|7731.6|7726.4|7723.6|7734.4|7731.6|7725.4|7722.6|323
1625539500000|2021-07-06 02:45:00|7726.9|7724.1|7721.8|7719|7727.4|7724.6|7716.4|7713.6|353
1625539800000|2021-07-06 02:50:00|7722.3|7719.5|7724.4|7721.6|7725.8|7723|7719.8|7717|55
1625540100000|2021-07-06 02:55:00|7724|7721.2|7720.8|7718|7724|7721.2|7719.4|7716.6|81
1625540400000|2021-07-06 03:00:00|7720.4|7717.6|7715.4|7712.6|7721.3|7718.5|7714.2|7711.4|269
1625540700000|2021-07-06 03:05:00|7715.7|7712.9|7719.9|7717.1|7721.4|7718.6|7713.9|7711.1|131
1625541000000|2021-07-06 03:10:00|7719.5|7716.7|7718.8|7716|7720.4|7717.6|7717.3|7714.5|131
1625541300000|2021-07-06 03:15:00|7719.3|7716.5|7725.3|7722.5|7726.8|7724|7718.3|7715.5|87
1625541600000|2021-07-06 03:20:00|7725.2|7722.4|7723.7|7720.9|7726.8|7723.9|7722.7|7719.9|211
1625541900000|2021-07-06 03:25:00|7723.3|7720.5|7725.2|7722.4|7726.1|7723.3|7723.1|7720.3|52
1625542200000|2021-07-06 03:30:00|7725.6|7722.8|7726.1|7723.3|7726.4|7723.6|7725.2|7722.4|23
1625542500000|2021-07-06 03:35:00|7725.9|7723.1|7726.3|7723.5|7726.9|7724.1|7725.9|7723.1|42
1625542800000|2021-07-06 03:40:00|7726.4|7723.6|7726.5|7723.7|7727.2|7724.4|7725.9|7723.1|70
1625543100000|2021-07-06 03:45:00|7726.9|7724.1|7729.6|7726.8|7731|7728.2|7726.7|7723.9|44
1625543400000|2021-07-06 03:50:00|7729.5|7726.7|7730.5|7727.7|7731.1|7728.3|7729|7726.2|33
1625543700000|2021-07-06 03:55:00|7731|7728.2|7730|7727.2|7732.1|7729.3|7730|7727.2|74
1625544000000|2021-07-06 04:00:00|7730.4|7727.6|7725.6|7722.8|7731|7728.2|7725.6|7722.8|501
1625544300000|2021-07-06 04:05:00|7726|7723.2|7725|7722.2|7726|7723.2|7724.6|7721.8|48
1625544600000|2021-07-06 04:10:00|7726|7723.2|7726|7723.2|7727|7724.2|7725|7722.2|104
1625544900000|2021-07-06 04:15:00|7726.3|7723.5|7730|7727.2|7731.1|7728.3|7726.3|7723.5|56
1625545200000|2021-07-06 04:20:00|7730.5|7727.7|7730.6|7727.8|7731.9|7729.1|7730.1|7727.3|72
1625545500000|2021-07-06 04:25:00|7730.9|7728.1|7730|7727.2|7731.1|7728.3|7730|7727.2|23
1625545800000|2021-07-06 04:30:00|7731|7728.2|7729|7726.2|7731|7728.2|7727|7724.2|130
1625546100000|2021-07-06 04:35:00|7728.8|7726|7722.5|7719.7|7728.9|7726.1|7722.5|7719.7|61
1625546400000|2021-07-06 04:40:00|7722.9|7720.1|7722.6|7719.8|7724.4|7721.6|7721.1|7718.3|446
1625546700000|2021-07-06 04:45:00|7723.1|7720.3|7725.1|7722.3|7727.5|7724.7|7722.1|7719.3|129
1625547000000|2021-07-06 04:50:00|7725.5|7722.7|7727.5|7724.7|7728|7725.2|7725.5|7722.7|68
1625547300000|2021-07-06 04:55:00|7727.9|7725.1|7729.1|7726.3|7730.1|7727.3|7727.6|7724.8|34
1625547600000|2021-07-06 05:00:00|7728.7|7725.9|7730.6|7727.8|7732|7729.2|7728.1|7725.3|72
1625547900000|2021-07-06 05:05:00|7730.2|7727.4|7731.1|7728.3|7731.5|7728.7|7729.2|7726.4|69
1625548200000|2021-07-06 05:10:00|7731|7728.2|7730.9|7728.1|7731.9|7729.1|7730.9|7728.1|67
1625548500000|2021-07-06 05:15:00|7731.1|7728.3|7726.1|7723.3|7731.1|7728.3|7726.1|7723.3|87
1625548800000|2021-07-06 05:20:00|7727.1|7724.3|7722.8|7720|7727.1|7724.3|7722|7719.2|94
1625549100000|2021-07-06 05:25:00|7722.5|7719.7|7723|7720.2|7724|7721.2|7721|7718.2|55
1625549400000|2021-07-06 05:30:00|7722.9|7720.1|7718|7715.2|7723|7720.2|7715.1|7712.3|99
1625549700000|2021-07-06 05:35:00|7717.5|7714.7|7712.5|7709.7|7717.5|7714.7|7709.3|7706.5|379
1625550000000|2021-07-06 05:40:00|7712.4|7709.6|7710.2|7707.4|7714.1|7711.3|7710.1|7707.3|131
1625550300000|2021-07-06 05:45:00|7709.7|7706.9|7712.9|7710.1|7713.7|7710.9|7708.2|7705.4|146
1625550600000|2021-07-06 05:50:00|7712.7|7709.9|7711.2|7708.4|7714.2|7711.4|7710.2|7707.4|162
1625550900000|2021-07-06 05:55:00|7711|7708.2|7712.2|7709.4|7713.7|7710.9|7708.2|7705.4|460
1625551200000|2021-07-06 06:00:00|7712.1|7709.3|7723.6|7720.8|7724.1|7721.3|7712.1|7709.3|573
1625551500000|2021-07-06 06:05:00|7724.2|7721.4|7724.9|7722.1|7726.6|7723.8|7723.9|7721.1|310
1625551800000|2021-07-06 06:10:00|7724.8|7722|7722.2|7719.4|7725.9|7723.1|7720.7|7717.9|178
1625552100000|2021-07-06 06:15:00|7721.6|7718.8|7722.2|7719.4|7724|7721.2|7719|7716.2|272
1625552400000|2021-07-06 06:20:00|7722|7719.2|7725.5|7722.7|7726|7723.2|7719.8|7717|107
1625552700000|2021-07-06 06:25:00|7726|7723.2|7726.9|7724.1|7729.8|7727|7725.9|7723.1|287
1625553000000|2021-07-06 06:30:00|7727.4|7724.6|7723.9|7721.1|7727.9|7725.1|7722.5|7719.7|144
1625553300000|2021-07-06 06:35:00|7724|7721.2|7726.9|7724.1|7727.8|7725|7723.5|7720.7|191
1625553600000|2021-07-06 06:40:00|7726.5|7723.7|7717.9|7715.1|7727.4|7724.6|7717.9|7715.1|326
1625553900000|2021-07-06 06:45:00|7718.2|7715.4|7713.6|7710.8|7718.7|7715.9|7712.1|7709.3|293
1625554200000|2021-07-06 06:50:00|7713.1|7710.3|7714.2|7711.4|7718.7|7715.9|7712.5|7709.7|794
1625554500000|2021-07-06 06:55:00|7713.7|7710.9|7717.2|7714.4|7718.2|7715.4|7713.7|7710.9|514
1625554800000|2021-07-06 07:00:00|7716.8|7714|7715.8|7713|7724.7|7721.9|7713.8|7711|631
1625555100000|2021-07-06 07:05:00|7715.7|7712.9|7733.2|7730.4|7737.7|7734.9|7714.9|7712.1|4723
1625555400000|2021-07-06 07:10:00|7734.7|7731.9|7737.8|7735|7741.2|7738.4|7732.7|7729.9|2275
1625555700000|2021-07-06 07:15:00|7737.7|7734.9|7731.4|7728.6|7737.7|7734.9|7725|7722.2|1347
1625556000000|2021-07-06 07:20:00|7730.9|7728.1|7729.9|7727.1|7735.8|7733|7728|7724.6|1528
1625556300000|2021-07-06 07:25:00|7729.4|7726.6|7746.8|7744|7747.7|7744.9|7728.9|7726.1|1019
1625556600000|2021-07-06 07:30:00|7747.2|7744.4|7747.3|7744.5|7748.8|7746|7740.8|7738|1178
1625556900000|2021-07-06 07:35:00|7747.1|7744.3|7752.4|7749.6|7752.4|7749.6|7745.8|7743|1619
1625557200000|2021-07-06 07:40:00|7752.5|7749.7|7747.6|7744.8|7755.5|7752.7|7747.1|7744.3|1915
1625557500000|2021-07-06 07:45:00|7747.5|7744.7|7754.4|7751.6|7756.4|7753.6|7746.5|7743.7|996
1625557800000|2021-07-06 07:50:00|7754.1|7751.3|7758|7755.2|7759.2|7756.4|7753.4|7750.6|952
1625558100000|2021-07-06 07:55:00|7758.4|7755.6|7757.6|7754.8|7758.4|7755.6|7752.7|7749.9|706
1625558400000|2021-07-06 08:00:00|7757.2|7754.4|7749.8|7747|7757.7|7754.9|7747.9|7745.1|1654
1625558700000|2021-07-06 08:05:00|7750.1|7747.3|7745.7|7742.9|7750.1|7747.3|7744.3|7741.5|1296
1625559000000|2021-07-06 08:10:00|7746.1|7743.3|7741.4|7738.6|7747.6|7744.8|7738.9|7736.1|1152
1625559300000|2021-07-06 08:15:00|7741.3|7738.5|7744.4|7741.6|7749|7746.2|7735.4|7732.6|2322
1625559600000|2021-07-06 08:20:00|7744.3|7741.5|7745.3|7742.5|7745.3|7742.5|7733.4|7730.6|3850
1625559900000|2021-07-06 08:25:00|7745.1|7742.3|7741.4|7738.6|7749.3|7746.5|7739.3|7736.5|5538
1625560200000|2021-07-06 08:30:00|7741.8|7739|7723.4|7720.6|7741.9|7739.1|7721.4|7718.6|4744
1625560500000|2021-07-06 08:35:00|7723.7|7720.9|7731.4|7728.6|7733.7|7730.9|7716.7|7713.9|2676
1625560800000|2021-07-06 08:40:00|7731.9|7729.1|7735.2|7732.4|7744.2|7741.4|7729.4|7726.6|2381
1625561100000|2021-07-06 08:45:00|7735.3|7732.5|7733.6|7730.8|7738.4|7734.4|7725.5|7722.7|2024
1625561400000|2021-07-06 08:50:00|7733.5|7730.7|7738.4|7735.6|7740.4|7737.6|7732|7729.2|967
1625561700000|2021-07-06 08:55:00|7738.6|7735.8|7735.4|7732.6|7743.3|7740.5|7734.4|7731.6|639
1625562000000|2021-07-06 09:00:00|7735.3|7732.5|7746.2|7743.4|7749.3|7746.5|7732.4|7729.6|1355
1625562300000|2021-07-06 09:05:00|7746.3|7743.5|7732|7729.2|7749.2|7746.4|7731.5|7728.7|1898
1625562600000|2021-07-06 09:10:00|7732.4|7729.6|7722.8|7720|7733|7730.2|7722.8|7720|1745
1625562900000|2021-07-06 09:15:00|7721.5|7717.5|7725.5|7722.7|7725.9|7723.1|7713.1|7710.3|2030
1625563200000|2021-07-06 09:20:00|7725.9|7723.1|7715.1|7712.3|7726.9|7724.1|7715.1|7712.3|975
1625563500000|2021-07-06 09:25:00|7715.2|7712.4|7713.6|7710.8|7715.6|7712.8|7706.2|7703.4|1628
1625563800000|2021-07-06 09:30:00|7713.5|7710.7|7705.2|7702.4|7718.9|7716.1|7702.7|7699.9|1138
1625564100000|2021-07-06 09:35:00|7706|7703.2|7710.1|7707.3|7711.1|7708.3|7702.1|7699.3|719
1625564400000|2021-07-06 09:40:00|7710.2|7707.4|7710.7|7707.9|7714.3|7711.5|7709.3|7706.5|342
1625564700000|2021-07-06 09:45:00|7710.3|7707.5|7709.1|7706.3|7710.3|7707.5|7703.2|7700.4|858
1625565000000|2021-07-06 09:50:00|7708.3|7705.5|7707.3|7704.5|7711.6|7708.8|7705.7|7702.9|299
1625565300000|2021-07-06 09:55:00|7707.2|7704.4|7707.2|7704.4|7710|7707.2|7706.3|7703.5|299
1625565600000|2021-07-06 10:00:00|7706.8|7704|7713.3|7710.5|7716|7713.2|7706.3|7703.5|555
1625565900000|2021-07-06 10:05:00|7713.7|7710.9|7711.1|7708.3|7715.2|7712.4|7706.3|7703.5|232
1625566200000|2021-07-06 10:10:00|7711|7708.2|7709.6|7706.8|7711|7708.2|7706.3|7703.5|211
1625566500000|2021-07-06 10:15:00|7709.8|7707|7714.1|7711.3|7717.8|7715|7708.6|7705.8|940
1625566800000|2021-07-06 10:20:00|7714|7711.2|7722.4|7719.6|7724|7721.2|7711.1|7708.3|776
1625567100000|2021-07-06 10:25:00|7722.2|7719.4|7716|7713.2|7725.5|7722.7|7715.5|7712.7|597
1625567400000|2021-07-06 10:30:00|7715.8|7713|7717.1|7714.3|7719.8|7717|7714|7711.2|534
1625567700000|2021-07-06 10:35:00|7717|7714.2|7713.9|7711.1|7718|7715.2|7712.8|7710|548
1625568000000|2021-07-06 10:40:00|7713.8|7711|7718.9|7716.1|7719.3|7716.5|7713.4|7710.6|161
1625568300000|2021-07-06 10:45:00|7718.7|7715.9|7715.9|7713.1|7718.7|7715.9|7713.1|7710.3|180
1625568600000|2021-07-06 10:50:00|7715.8|7713|7714.4|7711.6|7717.8|7715|7714.3|7711.5|197
1625568900000|2021-07-06 10:55:00|7714.3|7711.5|7715.8|7713|7718.7|7715.9|7714.3|7711.5|156
1625569200000|2021-07-06 11:00:00|7715.9|7713.1|7709|7706.2|7724.7|7721.9|7707|7704.2|886
1625569500000|2021-07-06 11:05:00|7708.9|7706.1|7705|7702.2|7710|7707.2|7703.1|7700.3|316
1625569800000|2021-07-06 11:10:00|7704.5|7701.7|7698.6|7695.8|7705|7702.2|7697|7694.2|781
1625570100000|2021-07-06 11:15:00|7698.2|7695.4|7693|7690.2|7699.6|7696.8|7685.9|7683.1|778
1625570400000|2021-07-06 11:20:00|7693.4|7690.6|7689.6|7686.8|7694.9|7692.1|7686.1|7683.3|677
1625570700000|2021-07-06 11:25:00|7689.5|7686.7|7692.1|7689.3|7693.2|7690.4|7684.2|7681.4|874
1625571000000|2021-07-06 11:30:00|7692.6|7689.8|7681.3|7678.5|7692.6|7689.8|7679.5|7676.7|1232
1625571300000|2021-07-06 11:35:00|7681|7678.2|7679.4|7676.6|7685.4|7682.6|7678.6|7675.8|657
1625571600000|2021-07-06 11:40:00|7679.6|7676.8|7659.1|7656.3|7682.3|7679.5|7656.4|7653.6|1833
1625571900000|2021-07-06 11:45:00|7658.9|7656.1|7671.4|7668.6|7673.9|7671.1|7655.4|7652.6|1550
1625572200000|2021-07-06 11:50:00|7671.5|7668.7|7671.3|7668.5|7674.8|7672|7669.3|7666.5|875
1625572500000|2021-07-06 11:55:00|7670.8|7668|7669.4|7666.6|7674.8|7672|7667.3|7664.5|431
1625572800000|2021-07-06 12:00:00|7669.3|7666.5|7674.3|7671.5|7677.1|7674.3|7665.3|7662.5|648
1625573100000|2021-07-06 12:05:00|7674.1|7671.3|7649.4|7646.6|7674.1|7671.3|7645.3|7642.5|1405
1625573400000|2021-07-06 12:10:00|7649.3|7646.5|7665.4|7662.6|7666.9|7664.1|7648.8|7646|1069
1625573700000|2021-07-06 12:15:00|7665.5|7662.7|7669|7666.2|7669|7666.2|7658.6|7655.8|362
1625574000000|2021-07-06 12:20:00|7668.1|7665.3|7668.5|7665.7|7671.2|7668.4|7659.2|7656.4|1069
1625574300000|2021-07-06 12:25:00|7668.6|7665.8|7678.2|7675.4|7679.8|7677|7668.6|7665.8|835
1625574600000|2021-07-06 12:30:00|7678.3|7675.5|7676.9|7674.1|7685.7|7682.9|7674.7|7671.9|1053
1625574900000|2021-07-06 12:35:00|7677.7|7674.9|7674.8|7672|7680.8|7678|7671.1|7668.3|1009
1625575200000|2021-07-06 12:40:00|7675.2|7672.4|7659.4|7656.6|7676.8|7674|7657.8|7655|1051
1625575500000|2021-07-06 12:45:00|7659.1|7656.3|7657.9|7655.1|7662.8|7660|7643.8|7641|1606
1625575800000|2021-07-06 12:50:00|7657.8|7655|7644.9|7642.1|7658.3|7655.5|7643.8|7641|1451
1625576100000|2021-07-06 12:55:00|7645.6|7642.8|7637.6|7634.8|7646.9|7644.1|7629.6|7626.8|2535
1625576400000|2021-07-06 13:00:00|7637.8|7635|7599.8|7597|7640.6|7637.8|7597.6|7594.8|6829
1625576700000|2021-07-06 13:05:00|7600.1|7597.3|7587.1|7584.3|7613.5|7610.7|7577.6|7574.8|7311
1625577000000|2021-07-06 13:10:00|7586.9|7584.1|7552|7549.2|7587|7584.2|7540.1|7537.3|7943
1625577300000|2021-07-06 13:15:00|7552.4|7549.6|7577.1|7574.3|7583.3|7580.5|7547.9|7545.1|4854
1625577600000|2021-07-06 13:20:00|7576.7|7573.9|7584.5|7581.7|7586.5|7583.7|7559.7|7556.9|3828
1625577900000|2021-07-06 13:25:00|7584.1|7581.3|7581.4|7578.6|7589.6|7586.8|7576.1|7573.3|1605
1625578200000|2021-07-06 13:30:00|7581.1|7578.3|7557.1|7554.3|7584.3|7581.5|7547.7|7544.9|3570
1625578500000|2021-07-06 13:35:00|7557.4|7554.6|7535.4|7532.6|7564.1|7561.3|7534.9|7532.1|3758
1625578800000|2021-07-06 13:40:00|7535.8|7533|7528.4|7525.6|7542.7|7539.9|7521.9|7519.1|4207
1625579100000|2021-07-06 13:45:00|7528.3|7525.5|7562.3|7559.5|7562.3|7559.5|7525.2|7522.4|3668
1625579400000|2021-07-06 13:50:00|7562.4|7559.6|7561.9|7559.1|7564.3|7561.5|7547.4|7544.6|1995
1625579700000|2021-07-06 13:55:00|7561.8|7559|7591|7588.2|7591|7588.2|7559.5|7556.7|3830
1625580000000|2021-07-06 14:00:00|7591.3|7588.5|7558|7555.2|7591.3|7588.5|7552.2|7549.4|4218
1625580300000|2021-07-06 14:05:00|7557.4|7554.6|7559.5|7556.7|7560.2|7557.4|7544.4|7541.6|2652
1625580600000|2021-07-06 14:10:00|7559.4|7556.6|7565.5|7562.7|7572.8|7570|7549.5|7546.7|2331
1625580900000|2021-07-06 14:15:00|7565.6|7562.8|7544.1|7541.3|7565.6|7562.8|7540.2|7537.4|2884
1625581200000|2021-07-06 14:20:00|7544.2|7541.4|7542.6|7539.8|7547.5|7544.7|7531.7|7528.9|3139
1625581500000|2021-07-06 14:25:00|7541.8|7539|7520.2|7517.4|7543.7|7540.9|7519.7|7516.9|2548
1625581800000|2021-07-06 14:30:00|7520.6|7517.8|7508.8|7506|7527.2|7524.4|7505.4|7502.6|5318
1625582100000|2021-07-06 14:35:00|7509.2|7506.4|7506.2|7503.4|7511.9|7509.1|7496.2|7493.4|6071
1625582400000|2021-07-06 14:40:00|7506|7503.2|7524|7521.2|7531|7528.2|7497.2|7494.4|3144
1625582700000|2021-07-06 14:45:00|7525.1|7522.3|7519.8|7517|7527.4|7524.6|7511.4|7508.6|2974
1625583000000|2021-07-06 14:50:00|7519.9|7517.1|7509.4|7506.6|7520.3|7517.5|7502.9|7500.1|2623
1625583300000|2021-07-06 14:55:00|7509|7506.2|7487.7|7484.9|7509|7506.2|7477.7|7474.9|6350
1625583600000|2021-07-06 15:00:00|7488.5|7485.7|7487.7|7484.9|7506|7500.9|7485.7|7482.9|3877
1625583900000|2021-07-06 15:05:00|7487.3|7484.5|7443.1|7440.3|7488.7|7485.9|7438.6|7435.8|10402
1625584200000|2021-07-06 15:10:00|7444.6|7441.8|7438.6|7435.8|7458|7455.2|7432|7429.2|4342
1625584500000|2021-07-06 15:15:00|7438.3|7435.5|7459.3|7456.5|7462.1|7459.3|7423.8|7421|8297
1625584800000|2021-07-06 15:20:00|7459.6|7456.8|7465.4|7462.6|7478.6|7475.8|7451.1|7448.3|3983
1625585100000|2021-07-06 15:25:00|7465.5|7462.7|7454.7|7451.9|7468.7|7465.9|7443.1|7440.3|4119
1625585400000|2021-07-06 15:30:00|7453.9|7451.1|7450.7|7447.9|7463.7|7460.9|7440.3|7437.5|4130
1625585700000|2021-07-06 15:35:00|7450.2|7447.4|7460.5|7457.7|7462|7459.2|7432.9|7430.1|2337
1625586000000|2021-07-06 15:40:00|7460.6|7457.8|7453.6|7450.8|7461|7458.2|7444.6|7441.8|1192
1625586300000|2021-07-06 15:45:00|7453.8|7451|7455.9|7453.1|7456.9|7454.1|7440|7437.2|1154
1625586600000|2021-07-06 15:50:00|7455.5|7452.7|7441.5|7438.7|7455.9|7453.1|7441.5|7438.7|1292
1625586900000|2021-07-06 15:55:00|7442.2|7439.4|7437.5|7434.7|7444.5|7441.7|7422.7|7419.9|2999
1625587200000|2021-07-06 16:00:00|7437.9|7435.1|7412.1|7409.3|7439|7436.2|7409.7|7406.9|3219
1625587500000|2021-07-06 16:05:00|7412.5|7409.7|7417.3|7414.5|7429.1|7426.3|7412.2|7409.4|2168
1625587800000|2021-07-06 16:10:00|7417.1|7414.3|7417.3|7414.5|7424.5|7421.7|7413.8|7411|2112
1625588100000|2021-07-06 16:15:00|7418.1|7415.3|7397.7|7394.9|7422.3|7419.5|7397.5|7394.7|2690
1625588400000|2021-07-06 16:20:00|7397.3|7394.5|7411.1|7408.3|7413.1|7410.3|7390.3|7387.5|4376
1625588700000|2021-07-06 16:25:00|7410.3|7407.5|7421|7418.2|7422.2|7419.4|7401.2|7398.4|2279
1625589000000|2021-07-06 16:30:00|7421.2|7418.4|7419.3|7416.5|7423|7420.2|7405.3|7402.5|3093
1625589300000|2021-07-06 16:35:00|7419|7416.2|7433.4|7430.6|7436|7433.2|7413.2|7410.4|2405
1625589600000|2021-07-06 16:40:00|7433|7430.2|7419.4|7416.6|7435.8|7433|7419|7416.2|2005
1625589900000|2021-07-06 16:45:00|7420|7417.2|7423.7|7420.9|7425.7|7422.9|7410.2|7407.4|1237
1625590200000|2021-07-06 16:50:00|7424.5|7421.7|7422.4|7419.6|7425.7|7422.9|7417|7414.2|1391
1625590500000|2021-07-06 16:55:00|7423|7420.2|7422.5|7419.7|7423.1|7420.3|7418.6|7415.8|894
1625590800000|2021-07-06 17:00:00|7422.3|7419.5|7437.7|7434.9|7443.6|7440.8|7412.7|7409.9|3857
1625591100000|2021-07-06 17:05:00|7438.4|7435.6|7438.3|7435.5|7444.7|7441.9|7426.7|7423.9|1786
1625591400000|2021-07-06 17:10:00|7438.6|7435.8|7437.2|7434.4|7445.7|7442.9|7432.8|7430|961
1625591700000|2021-07-06 17:15:00|7437.3|7434.5|7434.4|7431.6|7445|7442.2|7429.8|7427|1093
1625592000000|2021-07-06 17:20:00|7434.6|7431.8|7418|7415.2|7435.8|7433|7416.9|7414.1|819
1625592300000|2021-07-06 17:25:00|7417.9|7415.1|7433.5|7430.7|7437.9|7435.1|7413.9|7411.1|1492
1625592600000|2021-07-06 17:30:00|7433.9|7431.1|7437.9|7435.1|7444.8|7442|7428|7425.2|722
1625592900000|2021-07-06 17:35:00|7438.8|7436|7435.3|7432.5|7439.9|7437.1|7429.6|7426.8|629
1625593200000|2021-07-06 17:40:00|7435.5|7432.7|7445.2|7442.4|7449.8|7447|7435.5|7432.7|1032
1625593500000|2021-07-06 17:45:00|7445.6|7442.8|7440.9|7438.1|7448.2|7445.4|7436.9|7434.1|684
1625593800000|2021-07-06 17:50:00|7440.1|7437.3|7439.4|7436.6|7443.2|7440.4|7433.9|7431.1|491
1625594100000|2021-07-06 17:55:00|7440.2|7437.4|7441.5|7438.7|7444|7441.2|7437|7434.2|846
1625594400000|2021-07-06 18:00:00|7441.8|7439|7440.7|7437.9|7444.3|7441.5|7429.1|7426.3|1057
1625594700000|2021-07-06 18:05:00|7440.2|7437.4|7434.1|7431.3|7441.5|7438.7|7430.7|7427.9|1271
1625595000000|2021-07-06 18:10:00|7433.6|7430.8|7417.3|7414.5|7434.4|7431.6|7416|7413.2|2536
1625595300000|2021-07-06 18:15:00|7417.7|7414.9|7422.7|7419.9|7429.1|7426.3|7410.7|7407.9|2299
1625595600000|2021-07-06 18:20:00|7423.2|7420.4|7418.5|7415.7|7435.1|7432.3|7418.4|7415.6|1863
1625595900000|2021-07-06 18:25:00|7418.4|7415.6|7434.2|7431.4|7438.9|7436.1|7417|7414.2|15692
1625596200000|2021-07-06 18:30:00|7434.3|7431.5|7444.9|7442.1|7451|7448.2|7426.7|7423.9|3753
1625596500000|2021-07-06 18:35:00|7445|7442.2|7433.5|7430.7|7445|7442.2|7432|7429.2|708
1625596800000|2021-07-06 18:40:00|7433|7430.2|7434.6|7431.8|7436|7433.2|7429.1|7426.3|650
1625597100000|2021-07-06 18:45:00|7435|7432.2|7440.6|7437.8|7443.1|7440.3|7433.1|7430.3|316
1625597400000|2021-07-06 18:50:00|7441|7438.2|7441.6|7438.8|7444|7441.2|7441|7438.2|272
1625597700000|2021-07-06 18:55:00|7442|7439.2|7445.6|7442.8|7447.1|7444.3|7441.1|7438.3|362
1625598000000|2021-07-06 19:00:00|7445.2|7442.4|7440.1|7437.3|7447|7444.2|7437.5|7434.7|387
1625598300000|2021-07-06 19:05:00|7439.8|7437|7438.9|7436.1|7443|7440.2|7437.6|7434.8|439
1625598600000|2021-07-06 19:10:00|7439.4|7436.6|7445.4|7442.6|7446.1|7443.3|7438.9|7436.1|445
1625598900000|2021-07-06 19:15:00|7445.2|7442.4|7446.1|7443.3|7446.1|7443.3|7441.1|7438.3|131
1625599200000|2021-07-06 19:20:00|7447.1|7444.3|7445.9|7443.1|7448.1|7445.3|7444|7441.2|353
1625599500000|2021-07-06 19:25:00|7445.4|7442.6|7446|7443.2|7446|7443.2|7443.5|7440.7|111
1625599800000|2021-07-06 19:30:00|7446.5|7443.7|7455.2|7452.4|7456|7453.2|7446.5|7443.7|741
1625600100000|2021-07-06 19:35:00|7455|7452.2|7457.1|7454.3|7457.9|7455.1|7454.2|7451.4|161
1625600400000|2021-07-06 19:40:00|7456.8|7454|7457.9|7455.1|7458|7455.2|7455|7452.2|227
1625600700000|2021-07-06 19:45:00|7458|7455.2|7461|7458.2|7461.9|7459.1|7457.5|7454.7|397
1625601000000|2021-07-06 19:50:00|7461.4|7458.6|7464.7|7461.9|7464.7|7461.9|7456.5|7453.7|380
1625601300000|2021-07-06 19:55:00|7464.3|7461.5|7463.8|7461|7470.3|7467.5|7462|7459.2|666
1625601600000|2021-07-06 20:00:00|7464.2|7461.4|7464.2|7461.4|7466.5|7463.7|7461.8|7459|280
1625601900000|2021-07-06 20:05:00|7463.8|7461|7460.7|7457.9|7465.7|7462.9|7460.2|7457.4|46
1625602200000|2021-07-06 20:10:00|7460.8|7458|7463.7|7460.9|7463.8|7461|7459.9|7457.1|36
1625602500000|2021-07-06 20:15:00|7463.9|7461.1|7462.8|7460|7465.8|7463|7462.8|7460|61
1625602800000|2021-07-06 20:20:00|7462.3|7459.5|7461.8|7459|7464.8|7462|7461.4|7458.6|56
1625603100000|2021-07-06 20:25:00|7461.9|7459.1|7462.3|7459.5|7464.4|7461.6|7461.4|7458.6|434
1625603400000|2021-07-06 20:30:00|7462.6|7459.8|7463.4|7460.6|7463.8|7461|7458.6|7455.8|390
1625603700000|2021-07-06 20:35:00|7463.8|7461|7459.9|7457.1|7463.8|7461|7458.7|7455.9|128
1625604000000|2021-07-06 20:40:00|7459.7|7456.9|7461.1|7458.3|7461.7|7458.9|7458.7|7455.9|58
1625604300000|2021-07-06 20:45:00|7460.7|7457.9|7460.1|7457.3|7462.1|7459.3|7459.7|7456.9|46
1625604600000|2021-07-06 20:50:00|7460.4|7457.6|7460.2|7457.4|7461.4|7458.6|7457.7|7454.9|104
1625604900000|2021-07-06 20:55:00|7459.7|7456.9|7470.1|7467.3|7470.6|7467.8|7458.7|7455.9|215
1625605200000|2021-07-06 21:00:00|7470.2|7466.2|7470.8|7460.8|7473.4|7467.3|7464.2|7456|173
1625605800000|2021-07-06 21:10:00|7468.1|7464.1|7471.4|7461.4|7471.8|7465.3|7468.1|7461.4|1
1625606100000|2021-07-06 21:15:00|7466.7|7463.9|7471.4|7461.4|7471.8|7465.3|7466.2|7460.5|1
1625606700000|2021-07-06 21:25:00|7466.3|7463.5|7468.9|7458.9|7468.9|7463.5|7466.3|7458.9|0
1625607000000|2021-07-06 21:30:00|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|0
1625607300000|2021-07-06 21:35:00|7461.1|7458.3|7461.1|7457.1|7461.2|7458.3|7461.1|7457.1|3
1625607600000|2021-07-06 21:40:00|7461.2|7457.2|7466.8|7456.8|7466.8|7457.2|7461.2|7456.7|1
1625607900000|2021-07-06 21:45:00|7467.2|7457.2|7473|7470.2|7475.7|7471.7|7462.2|7456.8|147
1625608200000|2021-07-06 21:50:00|7473.2|7469.2|7473.1|7469.1|7473.2|7469.2|7473.1|7469.1|8
1625608500000|2021-07-06 21:55:00|7473|7469|7474.8|7464.8|7475.2|7470.6|7473|7464.8|2
1625616000000|2021-07-07 00:00:00|7448.4|7445.6|7465.3|7462.5|7465.8|7463|7447.2|7443.8|384
1625616300000|2021-07-07 00:05:00|7464.8|7462|7464.1|7461.3|7468.3|7465.5|7462.6|7459.8|195
1625616600000|2021-07-07 00:10:00|7463.6|7460.8|7474.9|7472.1|7474.9|7472.1|7463.6|7460.8|143
1625616900000|2021-07-07 00:15:00|7475|7472.2|7466.5|7463.7|7475.5|7472.7|7466.2|7463.4|264
1625617200000|2021-07-07 00:20:00|7467.3|7464.5|7467|7464.2|7469.5|7466.7|7464.5|7461.7|111
1625617500000|2021-07-07 00:25:00|7466|7463.2|7470.9|7468.1|7470.9|7468.1|7464|7461.2|58
1625617800000|2021-07-07 00:30:00|7471|7468.2|7462.5|7459.7|7472.2|7469.4|7462.1|7459.3|53
1625618100000|2021-07-07 00:35:00|7462.1|7459.3|7458.5|7455.7|7462.5|7459.7|7458.1|7455.3|99
1625618400000|2021-07-07 00:40:00|7458|7455.2|7449.1|7446.3|7460.5|7457.7|7449.1|7446.3|243
1625618700000|2021-07-07 00:45:00|7448.7|7445.9|7444|7441.2|7449.1|7446.3|7442|7439.2|194
1625619000000|2021-07-07 00:50:00|7444.5|7441.7|7441.1|7438.3|7446.5|7443.7|7440.6|7437.8|23
1625619300000|2021-07-07 00:55:00|7441.5|7438.7|7446.9|7444.1|7448.9|7446.1|7440.5|7437.7|97
1625619600000|2021-07-07 01:00:00|7446.1|7443.3|7441.9|7439.1|7452.1|7449.3|7439.4|7436.6|482
1625619900000|2021-07-07 01:05:00|7441.6|7438.8|7439.9|7437.1|7442.4|7439.6|7431.4|7428.6|441
1625620200000|2021-07-07 01:10:00|7439.6|7436.8|7427.3|7424.5|7439.9|7437.1|7426.8|7424|481
1625620500000|2021-07-07 01:15:00|7426.4|7423.6|7430.3|7427.5|7433.3|7430.5|7424.9|7422.1|211
1625620800000|2021-07-07 01:20:00|7429.9|7427.1|7434.3|7431.5|7434.3|7431.5|7425.9|7423.1|243
1625621100000|2021-07-07 01:25:00|7434.1|7431.3|7444.4|7441.6|7444.9|7442.1|7431.9|7429.1|608
1625621400000|2021-07-07 01:30:00|7444|7441.2|7431.5|7428.7|7444|7441.2|7431.1|7428.3|181
1625621700000|2021-07-07 01:35:00|7431.6|7428.8|7413.7|7410.9|7431.7|7428.9|7411.7|7408.9|737
1625622000000|2021-07-07 01:40:00|7413.9|7411.1|7414.8|7412|7417.7|7414.9|7405.2|7402.4|446
1625622300000|2021-07-07 01:45:00|7414.2|7411.4|7419.8|7415.8|7419.8|7416.8|7414.2|7411.4|373
1625622600000|2021-07-07 01:50:00|7418.8|7416|7418.3|7415.5|7426.8|7423.9|7415.2|7412.4|489
1625622900000|2021-07-07 01:55:00|7418.7|7415.9|7411.9|7409.1|7421.7|7418.9|7408.3|7405.5|519
1625623200000|2021-07-07 02:00:00|7411.8|7409|7411.2|7408.4|7416.7|7413.9|7406.3|7403.5|397
1625623500000|2021-07-07 02:05:00|7411.7|7408.9|7427.9|7425.1|7429.8|7427|7409.8|7407|196
1625623800000|2021-07-07 02:10:00|7427.7|7424.9|7425.5|7422.7|7432.9|7430.1|7424.5|7421.7|329
1625624100000|2021-07-07 02:15:00|7426.1|7423.3|7423.6|7420.8|7429|7426.2|7423|7420.2|127
1625624400000|2021-07-07 02:20:00|7423.5|7420.7|7423.6|7420.8|7424.6|7421.6|7421.6|7418.8|46
1625624700000|2021-07-07 02:25:00|7424.3|7421.5|7425.6|7422.8|7425.8|7423|7421.5|7418.7|57
1625625000000|2021-07-07 02:30:00|7426|7423.2|7416.5|7413.7|7426|7423.2|7414.5|7411.7|145
1625625300000|2021-07-07 02:35:00|7416.1|7413.3|7404|7401.2|7416.1|7413.3|7403.8|7401|290
1625625600000|2021-07-07 02:40:00|7404.3|7401.5|7401.3|7398.5|7414.9|7407.9|7398.9|7396.1|534
1625625900000|2021-07-07 02:45:00|7402|7399.2|7399.2|7396.4|7406.8|7401.4|7397.2|7394.4|364
1625626200000|2021-07-07 02:50:00|7399.3|7396.5|7401|7398.2|7402.3|7399.2|7396|7393.2|288
1625626500000|2021-07-07 02:55:00|7402|7399.2|7396.3|7393.5|7404.5|7401.7|7395.9|7393.1|279
1625626800000|2021-07-07 03:00:00|7396.1|7393.3|7398.1|7395.3|7404|7401.2|7395.6|7392.8|202
1625627100000|2021-07-07 03:05:00|7398.3|7395.5|7402.1|7399.3|7406|7403.2|7395.1|7392.3|190
1625627400000|2021-07-07 03:10:00|7402.5|7399.7|7399.1|7396.3|7404|7401.2|7395.1|7392.2|183
1625627700000|2021-07-07 03:15:00|7399.5|7396.7|7400.7|7397.9|7406|7403.2|7395.5|7392.7|252
1625628000000|2021-07-07 03:20:00|7400.8|7398|7400.1|7397.3|7402.3|7399.5|7396.2|7393.4|186
1625628300000|2021-07-07 03:25:00|7400.4|7397.6|7398.2|7395.4|7400.4|7397.6|7397.8|7395|298
1625628600000|2021-07-07 03:30:00|7398.3|7395.5|7411.6|7408.8|7411.6|7408.8|7398.3|7395.5|94
1625628900000|2021-07-07 03:35:00|7411.8|7409|7420.3|7417.5|7422.6|7419.8|7411.8|7409|435
1625629200000|2021-07-07 03:40:00|7419.9|7417.1|7421.3|7418.5|7421.3|7418.5|7415.8|7413|256
1625629500000|2021-07-07 03:45:00|7421.6|7418.8|7422.1|7419.3|7426.1|7423.3|7420.6|7417.8|154
1625629800000|2021-07-07 03:50:00|7421.6|7418.8|7421.6|7418.8|7423.6|7420.8|7419.7|7416.9|68
1625630100000|2021-07-07 03:55:00|7422.2|7419.4|7424.7|7421.9|7426.2|7423.4|7416.2|7413.4|135
1625630400000|2021-07-07 04:00:00|7424.2|7421.4|7429.1|7426.3|7429.1|7426.3|7423.6|7420.8|309
1625630700000|2021-07-07 04:05:00|7429.6|7426.8|7431.1|7428.3|7432.1|7429.3|7428.1|7425.3|145
1625631000000|2021-07-07 04:10:00|7431.2|7428.4|7431.2|7428.4|7432.1|7429.3|7429.7|7426.9|47
1625631300000|2021-07-07 04:15:00|7431.6|7428.8|7429.5|7426.7|7431.6|7428.8|7426.2|7423.4|68
1625631600000|2021-07-07 04:20:00|7429.9|7427.1|7431.2|7428.4|7431.2|7428.4|7427.7|7424.9|60
1625631900000|2021-07-07 04:25:00|7431.5|7428.7|7427|7424.2|7434|7431.2|7426.2|7423.4|204
1625632200000|2021-07-07 04:30:00|7426.3|7423.5|7430.1|7427.3|7430.1|7427.3|7426|7423.2|43
1625632500000|2021-07-07 04:35:00|7430|7427.2|7427.6|7424.8|7430.1|7427.3|7426.6|7423.8|43
1625632800000|2021-07-07 04:40:00|7428.1|7425.3|7429.1|7426.3|7429.6|7426.8|7426.6|7423.8|11
1625633100000|2021-07-07 04:45:00|7429|7426.2|7426.6|7423.8|7429|7426.2|7426.1|7423.3|18
1625633400000|2021-07-07 04:50:00|7427.1|7424.3|7428.1|7425.3|7428.1|7425.3|7426.1|7423.3|44
1625633700000|2021-07-07 04:55:00|7427.1|7424.3|7426|7423.2|7428.1|7425.3|7426|7423.2|24
1625634000000|2021-07-07 05:00:00|7426.1|7423.3|7426.1|7423.3|7427|7424.2|7426.1|7423.3|45
1625634300000|2021-07-07 05:05:00|7426.6|7423.8|7428.9|7426.1|7429.9|7427.1|7426.1|7423.3|90
1625634600000|2021-07-07 05:10:00|7428.1|7425.3|7430.1|7427.3|7431.1|7428.3|7428.1|7425.3|47
1625634900000|2021-07-07 05:15:00|7429.8|7427|7430|7427.2|7431.9|7429.1|7429.1|7426.3|33
1625635200000|2021-07-07 05:20:00|7430.2|7427.4|7438|7435.2|7438|7435.2|7429.9|7427.1|114
1625635500000|2021-07-07 05:25:00|7438.4|7435.6|7438.9|7436.1|7442.9|7440.1|7438.4|7435.6|197
1625635800000|2021-07-07 05:30:00|7438.7|7435.9|7428|7425.2|7438.7|7435.9|7424.9|7422.1|402
1625636100000|2021-07-07 05:35:00|7429|7426.2|7437.4|7434.6|7438|7435.2|7423.5|7420.7|433
1625636400000|2021-07-07 05:40:00|7435.5|7432.7|7442.9|7440.1|7442.9|7440.1|7431.5|7428.7|181
1625636700000|2021-07-07 05:45:00|7443|7440.2|7442.3|7439.5|7445.4|7442.6|7434.3|7431.5|319
1625637000000|2021-07-07 05:50:00|7442.5|7439.7|7441.8|7439|7448.2|7445.4|7441.3|7438.5|275
1625637300000|2021-07-07 05:55:00|7442.2|7439.4|7438|7435.2|7445.3|7442.5|7438|7435.2|256
1625637600000|2021-07-07 06:00:00|7437.6|7434.8|7450.6|7447.8|7451.8|7449|7435.5|7432.7|288
1625637900000|2021-07-07 06:05:00|7450.4|7447.6|7453.4|7450.6|7455.3|7452.5|7447.6|7444.8|395
1625638200000|2021-07-07 06:10:00|7453.3|7450.5|7455.3|7452.5|7457|7454.2|7452.4|7449.6|321
1625638500000|2021-07-07 06:15:00|7455.6|7452.8|7456.6|7453.8|7456.8|7454|7451.6|7448.8|223
1625638800000|2021-07-07 06:20:00|7456.3|7453.5|7459.6|7456.8|7461.3|7458.5|7456.3|7453.5|214
1625639100000|2021-07-07 06:25:00|7459.9|7457.1|7462|7459.2|7462|7459.2|7457.1|7454.3|255
1625639400000|2021-07-07 06:30:00|7462.1|7459.3|7460.2|7457.4|7465.7|7462.9|7458.2|7455.4|374
1625639700000|2021-07-07 06:35:00|7460.1|7457.3|7454.1|7451.3|7460.1|7457.3|7453.7|7450.9|230
1625640000000|2021-07-07 06:40:00|7454.6|7451.8|7456.6|7453.8|7461.1|7458.3|7453.6|7450.8|212
1625640300000|2021-07-07 06:45:00|7455.9|7453.1|7456.2|7453.4|7458.2|7455.4|7453.6|7450.8|365
1625640600000|2021-07-07 06:50:00|7456.6|7453.8|7452.4|7449.6|7456.6|7453.8|7447.8|7445|700
1625640900000|2021-07-07 06:55:00|7452.1|7449.3|7453.2|7450.4|7455.7|7452.9|7451.1|7448.3|187
1625641200000|2021-07-07 07:00:00|7453.1|7450.3|7483.9|7481.1|7486.5|7483.7|7453.1|7450.3|1095
1625641500000|2021-07-07 07:05:00|7484.3|7481.5|7485.8|7483|7491.8|7489|7483.7|7480.9|624
1625641800000|2021-07-07 07:10:00|7485.9|7483.1|7495.9|7493.1|7498.6|7495.8|7485.9|7483.1|677
1625642100000|2021-07-07 07:15:00|7495.8|7493|7502.8|7500|7507.1|7504.3|7495.4|7492.6|599
1625642400000|2021-07-07 07:20:00|7503.1|7500.3|7492.9|7490.1|7505.8|7503|7491.4|7488.6|884
1625642700000|2021-07-07 07:25:00|7493|7490.2|7507.3|7504.5|7507.3|7504.5|7491.5|7488.7|666
1625643000000|2021-07-07 07:30:00|7507.1|7504.3|7494.9|7492.1|7507.6|7504.8|7494.5|7491.7|703
1625643300000|2021-07-07 07:35:00|7495|7492.2|7486.1|7483.3|7497.4|7494.6|7482.3|7479.5|783
1625643600000|2021-07-07 07:40:00|7486|7483.2|7488.4|7485.6|7495.1|7492.3|7485.3|7482.5|292
1625643900000|2021-07-07 07:45:00|7489|7486.2|7493.5|7490.7|7496.4|7493.6|7485.7|7482.9|1271
1625644200000|2021-07-07 07:50:00|7493.4|7490.6|7481.4|7478.6|7493.4|7490.6|7477.4|7474.6|802
1625644500000|2021-07-07 07:55:00|7480.8|7478|7478.4|7475.6|7481.5|7478.7|7465.4|7462.6|1204
1625644800000|2021-07-07 08:00:00|7478.7|7475.9|7481.9|7479.1|7486.9|7484.1|7478.5|7475.7|965
1625645100000|2021-07-07 08:05:00|7482|7479.2|7480.1|7477.3|7487.5|7484.7|7479.2|7476.4|600
1625645400000|2021-07-07 08:10:00|7479.4|7476.6|7490.2|7487.4|7492.2|7489.4|7475.2|7472.4|527
1625645700000|2021-07-07 08:15:00|7490.1|7487.3|7489.9|7487.1|7497.2|7494.4|7489.9|7487.1|1182
1625646000000|2021-07-07 08:20:00|7490.6|7487.8|7485.9|7483.1|7491.9|7489.1|7484.9|7482.1|501
1625646300000|2021-07-07 08:25:00|7485.4|7482.6|7476.5|7473.7|7486.5|7483.7|7471|7468.2|4425
1625646600000|2021-07-07 08:30:00|7476.1|7473.3|7485.9|7483.1|7485.9|7483.1|7474.1|7471.3|3485
1625646900000|2021-07-07 08:35:00|7486|7483.2|7482.2|7479.4|7488.5|7485.7|7478.3|7475.5|890
1625647200000|2021-07-07 08:40:00|7482|7479.2|7481.7|7478.9|7490|7487.2|7477|7474.2|1674
1625647500000|2021-07-07 08:45:00|7481.9|7479.1|7485.9|7483.1|7487.9|7485.1|7480.9|7478.1|350
1625647800000|2021-07-07 08:50:00|7486.2|7483.4|7481.8|7479|7487.9|7485.1|7478|7475.2|549
1625648100000|2021-07-07 08:55:00|7482|7479.2|7488.7|7485.9|7488.7|7485.9|7478.5|7475.7|1529
1625648400000|2021-07-07 09:00:00|7488.8|7486|7516.3|7513.5|7517.2|7514.4|7488.8|7486|1709
1625648700000|2021-07-07 09:05:00|7516.2|7513.4|7512.7|7509.9|7523.2|7520.4|7511.8|7509|1168
1625649000000|2021-07-07 09:10:00|7512.8|7510|7513.4|7510.6|7521.7|7518.9|7512.7|7509.9|1490
1625649300000|2021-07-07 09:15:00|7513.8|7511|7521.8|7519|7521.9|7519.1|7512.9|7510.1|1269
1625649600000|2021-07-07 09:20:00|7522.8|7520|7528.8|7526|7529.1|7526.3|7517.5|7514.7|1205
1625649900000|2021-07-07 09:25:00|7528.6|7525.8|7522.8|7520|7529.6|7526.8|7522.3|7519.5|1047
1625650200000|2021-07-07 09:30:00|7523.3|7520.5|7531.9|7529.1|7534.6|7531.8|7521.8|7519|669
1625650500000|2021-07-07 09:35:00|7531.8|7529|7534.7|7531.9|7538.1|7535.3|7531.7|7528.9|979
1625650800000|2021-07-07 09:40:00|7534.6|7531.8|7533.8|7531|7538.1|7535.3|7528|7525.2|1098
1625651100000|2021-07-07 09:45:00|7533.4|7530.6|7541.6|7538.8|7543.6|7540.8|7533.4|7530.6|1096
1625651400000|2021-07-07 09:50:00|7541.7|7538.9|7545.2|7542.4|7549.3|7546.5|7541.6|7538.8|904
1625651700000|2021-07-07 09:55:00|7544.7|7541.9|7553.6|7550.8|7568.6|7565.8|7544.3|7541|2929
1625652000000|2021-07-07 10:00:00|7553.9|7551.1|7552.7|7549.9|7555.6|7552.8|7549.4|7546.6|609
1625652300000|2021-07-07 10:05:00|7553|7550.2|7543.7|7540.9|7556.8|7554|7542.8|7540|1016
1625652600000|2021-07-07 10:10:00|7543|7540.2|7547.2|7544.4|7549.7|7546.9|7541.5|7538.7|447
1625652900000|2021-07-07 10:15:00|7547.7|7544.9|7538.7|7535.9|7549.8|7547|7536.3|7533.5|458
1625653200000|2021-07-07 10:20:00|7539.2|7536.4|7542.8|7540|7545.3|7542.5|7539.2|7536.4|278
1625653500000|2021-07-07 10:25:00|7543.3|7540.5|7543.6|7540.8|7549.6|7546.8|7543.3|7540.5|281
1625653800000|2021-07-07 10:30:00|7543.3|7540.5|7546.8|7544|7547.5|7544.7|7539.3|7536.5|546
1625654100000|2021-07-07 10:35:00|7546.6|7543.8|7551.1|7548.3|7551.5|7548.7|7542.6|7539.8|341
1625654400000|2021-07-07 10:40:00|7550.7|7547.9|7555.5|7552.7|7562.8|7560|7550.7|7547.9|976
1625654700000|2021-07-07 10:45:00|7555.3|7552.5|7544.6|7541.8|7556.3|7553.5|7540.1|7537.3|694
1625655000000|2021-07-07 10:50:00|7544.9|7542.1|7539.4|7536.6|7551.3|7548.5|7538.4|7535.6|521
1625655300000|2021-07-07 10:55:00|7540.3|7537.5|7543.6|7540.8|7544|7541.2|7534.4|7531.6|1043
1625655600000|2021-07-07 11:00:00|7544.4|7541.6|7541.2|7538.4|7547.1|7544.3|7536.6|7533.8|500
1625655900000|2021-07-07 11:05:00|7541.1|7538.3|7539.2|7536.4|7542.1|7539.3|7535.7|7532.9|547
1625656200000|2021-07-07 11:10:00|7538.7|7535.9|7550.5|7547.7|7553.4|7550.6|7537.3|7534.5|470
1625656500000|2021-07-07 11:15:00|7550.7|7547.9|7552.2|7549.4|7553.5|7550.7|7547|7544.2|205
1625656800000|2021-07-07 11:20:00|7552|7549.2|7545.5|7542.7|7552.7|7549.9|7544.6|7541.8|315
1625657100000|2021-07-07 11:25:00|7545.1|7542.3|7547|7544.2|7557.5|7554.7|7545.1|7542.3|526
1625657400000|2021-07-07 11:30:00|7547.1|7544.3|7555|7552.2|7556.5|7553.7|7542.4|7539.6|388
1625657700000|2021-07-07 11:35:00|7554.6|7551.8|7554.5|7551.7|7556.5|7553.7|7552.1|7549.3|228
1625658000000|2021-07-07 11:40:00|7554.8|7552|7561.7|7558.9|7564.2|7561.4|7554.8|7552|776
1625658300000|2021-07-07 11:45:00|7562.2|7559.4|7570.5|7567.7|7571|7568.2|7562.2|7559.4|1012
1625658600000|2021-07-07 11:50:00|7570.2|7567.4|7561.8|7559|7573|7570.2|7561.2|7558.4|962
1625658900000|2021-07-07 11:55:00|7561.2|7558.4|7543.8|7541|7563.2|7560.4|7541.4|7538.6|1765
1625659200000|2021-07-07 12:00:00|7543.9|7541.1|7538.1|7535.3|7547.8|7545|7537.6|7534.8|1018
1625659500000|2021-07-07 12:05:00|7538.4|7535.6|7531.4|7528.6|7539.9|7537.1|7522.7|7519.3|2104
1625659800000|2021-07-07 12:10:00|7531.8|7529|7476|7473.2|7540.3|7537.5|7476|7473.2|5427
1625660100000|2021-07-07 12:15:00|7476.6|7473.8|7436|7433.2|7486.7|7483.9|7395|7392.2|13570
1625660400000|2021-07-07 12:20:00|7435.7|7432.9|7460.9|7458.1|7461.9|7459.1|7435.3|7432.5|4755
1625660700000|2021-07-07 12:25:00|7460.3|7457.5|7444.9|7442.1|7472.9|7470.1|7444.9|7442.1|3090
1625661000000|2021-07-07 12:30:00|7446.1|7443.3|7457.6|7454.8|7461.3|7458.5|7417.5|7414.7|5425
1625661300000|2021-07-07 12:35:00|7457.7|7454.9|7472.2|7469.4|7476.9|7473.9|7451.5|7448.7|2498
1625661600000|2021-07-07 12:40:00|7473.3|7470.5|7475.8|7473|7485.4|7482.6|7471|7468.2|1600
1625661900000|2021-07-07 12:45:00|7475.5|7472.7|7488|7485.2|7497.1|7492.2|7475.2|7472.4|1908
1625662200000|2021-07-07 12:50:00|7488.2|7485.4|7483.7|7480.9|7489|7486.2|7475.8|7473|2940
1625662500000|2021-07-07 12:55:00|7484|7481.2|7463.2|7460.4|7485.2|7482.4|7461.3|7458.5|1812
1625662800000|2021-07-07 13:00:00|7463.9|7461.1|7488.9|7486.1|7501.9|7499.1|7458.2|7455.4|3138
1625663100000|2021-07-07 13:05:00|7488.4|7485.6|7481.3|7478.5|7499.4|7496.6|7480.9|7478.1|2827
1625663400000|2021-07-07 13:10:00|7481.6|7478.8|7467.1|7464.3|7490.5|7487.7|7459.5|7456.7|1832
1625663700000|2021-07-07 13:15:00|7466.8|7464|7466.8|7464|7473.8|7471|7452.5|7449.7|1586
1625664000000|2021-07-07 13:20:00|7467.5|7464.7|7466.5|7463.7|7486.3|7482.7|7464.2|7461.4|1425
1625664300000|2021-07-07 13:25:00|7465.5|7462.7|7456.1|7453.3|7469.6|7466.8|7449.1|7446.3|1560
1625664600000|2021-07-07 13:30:00|7455.4|7452.6|7481.7|7478.9|7483.1|7480.3|7451.1|7448.3|1929
1625664900000|2021-07-07 13:35:00|7481.4|7478.6|7458.6|7455.8|7494.4|7491.6|7455.9|7453.1|2297
1625665200000|2021-07-07 13:40:00|7458.4|7455.6|7446.3|7443.5|7466.1|7463.3|7441.5|7438.7|1976
1625665500000|2021-07-07 13:45:00|7444.9|7442.1|7437.2|7434.4|7449.1|7446.3|7435.8|7433|1836
1625665800000|2021-07-07 13:50:00|7436.5|7433.7|7422.2|7419.4|7444.2|7441.4|7420.3|7417.5|3176
1625666100000|2021-07-07 13:55:00|7422.9|7420.1|7430.8|7428|7440.2|7437.4|7422.9|7420.1|1026
1625666400000|2021-07-07 14:00:00|7430.7|7427.9|7392.4|7389.6|7433.2|7430.4|7390.4|7387.6|4103
1625666700000|2021-07-07 14:05:00|7392.6|7389.8|7355.7|7352.9|7407.1|7404.3|7337.5|7334.7|10795
1625667000000|2021-07-07 14:10:00|7355.2|7352.4|7357.5|7354.7|7371.9|7369.1|7346.9|7342.8|6762
1625667300000|2021-07-07 14:15:00|7357.9|7355.1|7335.8|7333|7357.9|7355.1|7333|7330.2|5845
1625667600000|2021-07-07 14:20:00|7335.5|7332.7|7316.4|7313.6|7343.2|7340.4|7315.5|7312.7|6131
1625667900000|2021-07-07 14:25:00|7316.5|7313.7|7241.8|7239|7326.5|7323.7|7240.3|7237|15327
1625668200000|2021-07-07 14:30:00|7242.1|7239.3|7255.3|7252.5|7267.3|7264.5|7236.7|7233.9|7965
1625668500000|2021-07-07 14:35:00|7255|7252.2|7258.1|7255.3|7284.8|7282|7251.2|7248.4|5818
1625668800000|2021-07-07 14:40:00|7258.2|7255.4|7265.3|7262.5|7287.1|7284.3|7244.2|7241.4|5482
1625669100000|2021-07-07 14:45:00|7266.7|7263.9|7274.1|7271.3|7278.8|7276|7259.3|7256.5|2139
1625669400000|2021-07-07 14:50:00|7275.1|7272.3|7288.5|7285.7|7290.1|7287.3|7262.9|7260.1|2893
1625669700000|2021-07-07 14:55:00|7288.1|7285.3|7313.5|7310.7|7313.5|7310.7|7273.6|7270.8|2936
1625670000000|2021-07-07 15:00:00|7313.3|7310.5|7343.2|7340.4|7343.5|7340.7|7298.5|7295.7|4775
1625670300000|2021-07-07 15:05:00|7343.3|7340.5|7295.8|7293|7345.2|7342.4|7292.3|7289.5|3291
1625670600000|2021-07-07 15:10:00|7296.3|7293.5|7285.6|7282.8|7306.3|7303.5|7281.6|7278.8|2527
1625670900000|2021-07-07 15:15:00|7285.4|7282.6|7282.4|7279.6|7290.8|7288|7278.3|7275.5|2134
1625671200000|2021-07-07 15:20:00|7282.8|7280|7270.8|7268|7287.4|7284.6|7268.4|7265.6|1343
1625671500000|2021-07-07 15:25:00|7271.1|7268.3|7271|7268.2|7278.3|7275.5|7261.4|7258.6|5857
1625671800000|2021-07-07 15:30:00|7270.3|7267.5|7276|7273.2|7292.1|7289.3|7266.3|7263.5|4528
1625672100000|2021-07-07 15:35:00|7277.3|7273.3|7287.2|7284.4|7293.8|7291|7271.1|7268.3|1347
1625672400000|2021-07-07 15:40:00|7287.5|7284.7|7277.7|7274.9|7289|7286.2|7273.2|7270.4|2065
1625672700000|2021-07-07 15:45:00|7277.2|7274.4|7262.4|7259.6|7282.4|7279.6|7261.2|7258.4|1798
1625673000000|2021-07-07 15:50:00|7263.1|7260.3|7268.1|7265.3|7275.1|7272.3|7263.1|7260.3|1713
1625673300000|2021-07-07 15:55:00|7268.2|7265.4|7267.1|7264.3|7269.4|7266.6|7260.1|7257.3|787
1625673600000|2021-07-07 16:00:00|7266.9|7264.1|7263|7260.2|7268.3|7265.5|7261.8|7258.8|1316
1625673900000|2021-07-07 16:05:00|7263.2|7260.4|7272.9|7270.1|7274.9|7272.1|7260.9|7258.1|971
1625674200000|2021-07-07 16:10:00|7273.9|7271.1|7306|7303.2|7310.7|7307.9|7273.9|7271.1|3081
1625674500000|2021-07-07 16:15:00|7305.7|7302.9|7314.4|7311.6|7315.4|7312.6|7296.7|7293.9|1235
1625674800000|2021-07-07 16:20:00|7314|7311.2|7315|7312.2|7316|7313.2|7307.7|7304.9|998
1625675100000|2021-07-07 16:25:00|7314.1|7311.3|7308.9|7306.1|7315|7312.2|7305.3|7302.5|1662
1625675400000|2021-07-07 16:30:00|7308.4|7305.6|7323.3|7320.5|7324.3|7321.5|7308.3|7305.5|1675
1625675700000|2021-07-07 16:35:00|7322.9|7320.1|7321.3|7318.5|7323.8|7321|7316.4|7313.6|1390
1625676000000|2021-07-07 16:40:00|7321.1|7318.3|7325.1|7322.3|7331|7328.2|7320.1|7317.3|1649
1625676300000|2021-07-07 16:45:00|7325.6|7322.8|7327.6|7324.8|7330|7327.2|7322.2|7319.4|507
1625676600000|2021-07-07 16:50:00|7327.9|7325.1|7324.9|7322.1|7330.8|7328|7322.2|7319.4|790
1625676900000|2021-07-07 16:55:00|7325.1|7322.3|7318.7|7315.9|7325.2|7322.4|7315.2|7312.4|865
1625677200000|2021-07-07 17:00:00|7318.6|7315.8|7320.2|7317.4|7323.2|7320.4|7318.6|7315.8|678
1625677500000|2021-07-07 17:05:00|7320.7|7317.9|7298.7|7295.9|7326.1|7323.3|7298.2|7295.4|975
1625677800000|2021-07-07 17:10:00|7299.1|7296.3|7312.2|7309.4|7313.2|7310.4|7295.2|7292.4|966
1625678100000|2021-07-07 17:15:00|7312|7309.2|7311.8|7309|7320|7317.2|7310.7|7307.9|956
1625678400000|2021-07-07 17:20:00|7313|7310.2|7295.5|7292.7|7313|7310.2|7295.2|7292.4|699
1625678700000|2021-07-07 17:25:00|7295.2|7292.4|7298|7295.2|7304.2|7301.4|7295.2|7292.4|389
1625679000000|2021-07-07 17:30:00|7298.2|7295.4|7297.1|7294.3|7311.5|7308.7|7295.1|7292.3|577
1625679300000|2021-07-07 17:35:00|7297|7294.2|7304.5|7301.7|7308.6|7305.8|7296.6|7293.8|505
1625679600000|2021-07-07 17:40:00|7304.1|7301.3|7304.8|7302|7308.3|7305.5|7301.4|7298.6|809
1625679900000|2021-07-07 17:45:00|7304.4|7301.6|7296.7|7293.9|7304.6|7301.8|7296.7|7293.9|1422
1625680200000|2021-07-07 17:50:00|7297.2|7294.4|7304.3|7301.5|7306.7|7303.9|7295.7|7292.9|1584
1625680500000|2021-07-07 17:55:00|7304.7|7301.9|7306.8|7304|7309.5|7306.7|7300.8|7298|840
1625680800000|2021-07-07 18:00:00|7306.5|7303.7|7319.7|7316.9|7321|7318.2|7298.3|7295.5|1318
1625681100000|2021-07-07 18:05:00|7319|7316.2|7324|7321.2|7324.5|7321.7|7313.8|7311|1729
1625681400000|2021-07-07 18:10:00|7323.9|7321.1|7323.4|7320.6|7328.5|7325.7|7318.8|7316|1736
1625681700000|2021-07-07 18:15:00|7323.5|7320.7|7331.6|7328.8|7332.5|7329.7|7319.9|7317.1|2350
1625682000000|2021-07-07 18:20:00|7330.9|7328.1|7330.8|7328|7332.5|7329.7|7319.1|7316.3|2151
1625682300000|2021-07-07 18:25:00|7330.1|7327.3|7311.8|7309|7334.8|7332|7307.8|7305|10082
1625682600000|2021-07-07 18:30:00|7312.4|7309.6|7306.2|7303.4|7312.4|7309.6|7297.2|7294.4|3199
1625682900000|2021-07-07 18:35:00|7306.5|7303.7|7305.9|7303.1|7310.4|7307.6|7305.9|7303.1|1077
1625683200000|2021-07-07 18:40:00|7306.4|7303.6|7302.5|7299.7|7306.7|7303.9|7300.5|7297.7|920
1625683500000|2021-07-07 18:45:00|7303.2|7300.4|7301.9|7299.1|7304.9|7302.1|7299.9|7297.1|531
1625683800000|2021-07-07 18:50:00|7301.7|7298.9|7303.9|7301.1|7304.7|7301.9|7299.5|7296.7|171
1625684100000|2021-07-07 18:55:00|7304.7|7301.9|7302.8|7300|7304.9|7302.1|7301|7298.2|566
1625684400000|2021-07-07 19:00:00|7303|7300.2|7304.1|7301.3|7305.1|7302.3|7299.1|7296.3|426
1625684700000|2021-07-07 19:05:00|7304.5|7301.7|7306.6|7303.8|7307.5|7304.7|7304.5|7301.7|152
1625685000000|2021-07-07 19:10:00|7306.5|7303.7|7302.8|7300|7307|7304.2|7301.8|7299|334
1625685300000|2021-07-07 19:15:00|7302.3|7299.5|7298.2|7295.4|7303.3|7300.5|7295.7|7292.9|460
1625685600000|2021-07-07 19:20:00|7298.7|7295.9|7302.1|7299.3|7302.3|7299.5|7297.4|7294.6|154
1625685900000|2021-07-07 19:25:00|7301.4|7298.6|7299.6|7296.8|7302.1|7299.3|7297.8|7295|68
1625686200000|2021-07-07 19:30:00|7299.9|7297.1|7299.8|7297|7304.8|7302|7298.9|7296.1|240
1625686500000|2021-07-07 19:35:00|7299.4|7296.6|7298.8|7296|7300.8|7298|7295.6|7292.8|232
1625686800000|2021-07-07 19:40:00|7298.6|7295.8|7300.6|7297.8|7301.1|7298.3|7297.8|7295|85
1625687100000|2021-07-07 19:45:00|7300.8|7298|7300.1|7297.3|7301.1|7298.3|7298.8|7296|46
1625687400000|2021-07-07 19:50:00|7300.4|7297.6|7298.6|7295.8|7302.7|7299.9|7297.7|7294.9|79
1625687700000|2021-07-07 19:55:00|7298.1|7295.3|7284.7|7281.9|7299.1|7296.3|7279.7|7276.9|576
1625688000000|2021-07-07 20:00:00|7285.2|7282.4|7287.7|7284.9|7288.1|7285.3|7277.9|7275.1|162
1625688300000|2021-07-07 20:05:00|7288.1|7285.3|7293.7|7290.9|7293.7|7290.9|7287.7|7284.9|95
1625688600000|2021-07-07 20:10:00|7293.4|7290.6|7297.7|7294.9|7297.7|7294.9|7291.3|7288.5|364
1625688900000|2021-07-07 20:15:00|7298.4|7295.6|7296.7|7293.9|7299.7|7296.9|7296.3|7293.5|179
1625689200000|2021-07-07 20:20:00|7297.5|7294.7|7299.3|7296.5|7300.7|7297.9|7297.5|7294.7|64
1625689500000|2021-07-07 20:25:00|7299.7|7296.9|7314.8|7304.8|7314.8|7311.7|7299.7|7296.9|336
1625689800000|2021-07-07 20:30:00|7312.1|7308.1|7315.5|7312.7|7321.2|7318.4|7310.8|7308|455
1625690100000|2021-07-07 20:35:00|7316.2|7313.4|7306|7303.2|7316.2|7313.4|7305.1|7302.1|221
1625690400000|2021-07-07 20:40:00|7306.2|7302.2|7309.9|7307.1|7310.3|7307.5|7305.1|7302.1|213
1625690700000|2021-07-07 20:45:00|7310.3|7307.5|7317.9|7315.1|7318.3|7315.5|7308.4|7305.5|324
1625691000000|2021-07-07 20:50:00|7317.6|7314.8|7316.9|7314.1|7317.6|7314.8|7313.9|7310.7|191
1625691300000|2021-07-07 20:55:00|7316.6|7313.8|7316.5|7306.5|7321.9|7314.8|7315.9|7306.5|442
1625691600000|2021-07-07 21:00:00|7315.1|7305.1|7313.7|7303.7|7315.1|7305.1|7313.7|7303.7|201
1625691900000|2021-07-07 21:05:00|7314.4|7304.4|7318.7|7308.7|7318.7|7311.2|7314.4|7304.4|13
1625692200000|2021-07-07 21:10:00|7316|7312|7315.2|7305.2|7316.7|7313.8|7315.2|7305.2|33
1625692500000|2021-07-07 21:15:00|||||||||7
1625692800000|2021-07-07 21:20:00|7315.5|7305.5|7314.2|7304.2|7315.7|7305.7|7314.2|7304.2|0
1625693100000|2021-07-07 21:25:00|7314.1|7304.1|7315.1|7305.1|7315.1|7305.5|7304.5|7299.6|7
1625693400000|2021-07-07 21:30:00|7314.8|7304.8|7315.1|7305.1|7315.1|7305.1|7314.6|7304.6|0
1625693700000|2021-07-07 21:35:00|7315.6|7305.6|7315.1|7311.1|7317.6|7311.1|7315.1|7305.6|0
1625694000000|2021-07-07 21:40:00|7314.5|7311.7|7315|7312.2|7316.1|7312.2|7314.5|7311.7|51
1625694300000|2021-07-07 21:45:00|7316.1|7306.1|7314.6|7304.6|7316.1|7306.1|7314.6|7304.6|2
1625694600000|2021-07-07 21:50:00|7315.6|7305.6|7316.6|7306.6|7316.6|7306.6|7315.6|7305.6|0
1625694900000|2021-07-07 21:55:00|7316.7|7306.7|7315.6|7305.6|7316.7|7306.7|7315.6|7305.6|3
1625702400000|2021-07-08 00:00:00|7311.5|7308.7|7322.2|7319.4|7333.2|7330.4|7311.4|7308.6|586
1625702700000|2021-07-08 00:05:00|7321.7|7318.9|7326.7|7323.9|7332.2|7329.4|7321.7|7318.9|332
1625703000000|2021-07-08 00:10:00|7325.7|7322.9|7325.2|7322.4|7330|7326.9|7325.2|7322.4|55
1625703300000|2021-07-08 00:15:00|7321.7|7318.9|7300.7|7297.9|7321.7|7318.9|7300.7|7297.9|258
1625703600000|2021-07-08 00:20:00|7300.3|7297.5|7300.7|7297.9|7303.7|7300.9|7298.8|7296|51
1625703900000|2021-07-08 00:25:00|7301|7298.2|7305.7|7302.9|7307.7|7304.9|7297.8|7295|41
1625704200000|2021-07-08 00:30:00|7305.3|7302.5|7301.7|7298.9|7305.7|7302.9|7297.7|7294.6|194
1625704500000|2021-07-08 00:35:00|7302|7299.2|7295.7|7292.9|7303.2|7300.4|7295|7292.2|95
1625704800000|2021-07-08 00:40:00|7296.1|7293.3|7298.8|7296|7300.5|7297.7|7295.6|7292.8|28
1625705100000|2021-07-08 00:45:00|7298.6|7295.8|7296.5|7293.7|7300.6|7297.8|7295.5|7292.7|95
1625705400000|2021-07-08 00:50:00|7296.1|7293.3|7296.1|7293.3|7300.6|7297.8|7295.1|7292.3|124
1625705700000|2021-07-08 00:55:00|7297.1|7294.3|7305.1|7302.3|7305.1|7302.3|7295.6|7292.8|111
1625706000000|2021-07-08 01:00:00|7306.5|7303.7|7301.6|7298.8|7307.1|7304.3|7295.1|7292.3|362
1625706300000|2021-07-08 01:05:00|7300.6|7297.8|7300.4|7297.6|7306.1|7303.3|7298.1|7295.3|224
1625706600000|2021-07-08 01:10:00|7300.6|7297.8|7290.1|7287.3|7300.6|7297.8|7289.6|7286.8|236
1625706900000|2021-07-08 01:15:00|7290.4|7287.6|7294.4|7291.6|7294.4|7291.6|7288.1|7285.3|222
1625707200000|2021-07-08 01:20:00|7294.6|7291.8|7286.9|7284.1|7294.6|7291.8|7285.6|7282.8|233
1625707500000|2021-07-08 01:25:00|7286.4|7283.6|7288.2|7285.4|7291.2|7288.4|7285.1|7282.3|198
1625707800000|2021-07-08 01:30:00|7288.6|7285.8|7292.7|7289.9|7293.7|7290.9|7284.6|7281.8|134
1625708100000|2021-07-08 01:35:00|7292.2|7289.4|7287.7|7284.9|7295.4|7292.6|7286.7|7283.9|137
1625708400000|2021-07-08 01:40:00|7287.4|7284.6|7287.9|7285.1|7291.2|7288.4|7287.2|7284.4|46
1625708700000|2021-07-08 01:45:00|7288.2|7285.4|7279.7|7276.9|7288.2|7285.4|7278.2|7275.4|123
1625709000000|2021-07-08 01:50:00|7279.6|7276.8|7272.5|7269.7|7279.6|7276.8|7270.5|7267.6|684
1625709300000|2021-07-08 01:55:00|7273|7270.2|7274|7271.2|7278.3|7275.5|7272|7269.2|79
1625709600000|2021-07-08 02:00:00|7274.5|7271.7|7275.8|7273|7275.8|7273|7267.3|7264.5|87
1625709900000|2021-07-08 02:05:00|7275.3|7272.5|7287|7284.2|7287.3|7284.5|7275|7272.2|104
1625710200000|2021-07-08 02:10:00|7287.3|7284.5|7284|7281.2|7287.7|7284.9|7282.5|7279.7|119
1625710500000|2021-07-08 02:15:00|7283.6|7280.8|7285.6|7282.8|7288.5|7285.7|7283.6|7280.8|93
1625710800000|2021-07-08 02:20:00|7285.9|7283.1|7294.4|7291.6|7295.6|7292.8|7285.6|7282.8|115
1625711100000|2021-07-08 02:25:00|7293.9|7291.1|7286.4|7283.6|7293.9|7291.1|7286.4|7283.6|121
1625711400000|2021-07-08 02:30:00|7285.9|7283.1|7279.9|7277.1|7286.4|7283.6|7272.2|7269.4|360
1625711700000|2021-07-08 02:35:00|7279.4|7276.6|7276.4|7273.6|7280.8|7278|7273.8|7271|95
1625712000000|2021-07-08 02:40:00|7275.7|7272.9|7277.4|7274.6|7279.9|7277.1|7273.4|7270.6|107
1625712300000|2021-07-08 02:45:00|7276.9|7274.1|7284.9|7282.1|7285.5|7282.7|7274.9|7272.1|59
1625712600000|2021-07-08 02:50:00|7284.5|7281.7|7285.2|7282.4|7288.4|7285.6|7283.4|7280.6|91
1625712900000|2021-07-08 02:55:00|7284.9|7282.1|7289.9|7287.1|7291.9|7289.1|7284.2|7281.4|73
1625713200000|2021-07-08 03:00:00|7288.5|7285.7|7291.5|7288.7|7291.5|7288.7|7287.4|7284.6|104
1625713500000|2021-07-08 03:05:00|7291.9|7289.1|7306.2|7303.4|7306.2|7303.4|7291.9|7289.1|252
1625713800000|2021-07-08 03:10:00|7305.8|7303|7317.2|7314.4|7318.7|7315.9|7302.5|7299.7|251
1625714100000|2021-07-08 03:15:00|7316.8|7314|7313.2|7310.4|7321.2|7318.4|7313.2|7310.4|288
1625714400000|2021-07-08 03:20:00|7313.3|7310.5|7316.7|7313.9|7317|7314.2|7309.2|7306.4|143
1625714700000|2021-07-08 03:25:00|7316.2|7313.4|7311.8|7309|7316.2|7313.4|7309.3|7306.5|56
1625715000000|2021-07-08 03:30:00|7311.6|7308.8|7313.6|7310.8|7314.1|7311.2|7308.3|7305.5|151
1625715300000|2021-07-08 03:35:00|7313.5|7310.7|7316.8|7314|7316.8|7314|7312.1|7309.3|282
1625715600000|2021-07-08 03:40:00|7317|7314.2|7319.5|7316.7|7319.5|7316.7|7314|7311.2|119
1625715900000|2021-07-08 03:45:00|7319.1|7316.3|7319|7316.2|7319.5|7316.7|7316.5|7313.7|33
1625716200000|2021-07-08 03:50:00|7320.1|7317.3|7317.9|7315.1|7325|7322.2|7317.9|7315.1|59
1625716500000|2021-07-08 03:55:00|7316.9|7314.1|7317.4|7314.6|7318.4|7315.6|7316.9|7314.1|26
1625716800000|2021-07-08 04:00:00|7317.8|7315|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|14
1625717100000|2021-07-08 04:05:00|7317.9|7315.1|7320.4|7317.6|7322.8|7320|7317.9|7315.1|94
1625717400000|2021-07-08 04:10:00|7320.1|7317.3|7319.2|7316.4|7320.4|7317.6|7319.2|7316.4|52
1625717700000|2021-07-08 04:15:00|7319.9|7317.1|7321.4|7318.6|7321.4|7318.6|7319.9|7317.1|41
1625718000000|2021-07-08 04:20:00|7322.1|7319.3|7320.4|7317.6|7322.4|7319.6|7319.4|7316.6|42
1625718300000|2021-07-08 04:25:00|7320.9|7318.1|7320.4|7317.6|7321.9|7319.1|7319.4|7316.6|24
1625718600000|2021-07-08 04:30:00|7320.5|7317.7|7319.9|7317.1|7321.4|7318.6|7319.4|7316.6|34
1625718900000|2021-07-08 04:35:00|7322.4|7319.6|7320.4|7317.6|7326.7|7323.9|7319.2|7316.4|250
1625719200000|2021-07-08 04:40:00|7320.7|7317.9|7318.3|7315.5|7320.7|7317.9|7317.3|7314.5|78
1625719500000|2021-07-08 04:45:00|7317.7|7314.9|7314.3|7311.5|7317.7|7314.9|7314.3|7311.5|172
1625719800000|2021-07-08 04:50:00|7313.6|7310.8|7312.3|7309.5|7314.3|7311.5|7311.3|7308.5|133
1625720100000|2021-07-08 04:55:00|7312.2|7309.4|7309.3|7306.5|7312.8|7310|7308.5|7305.7|29
1625720400000|2021-07-08 05:00:00|7308.5|7305.7|7304|7301.2|7310|7307.2|7302.3|7299.5|195
1625720700000|2021-07-08 05:05:00|7304.3|7301.5|7305.8|7303|7309.4|7306.6|7304.3|7301.5|53
1625721000000|2021-07-08 05:10:00|7306.3|7303.5|7310.1|7307.3|7313.1|7310.3|7306.3|7303.5|85
1625721300000|2021-07-08 05:15:00|7310.3|7307.5|7317.3|7314.5|7319.6|7316.8|7310.3|7307.5|100
1625721600000|2021-07-08 05:20:00|7316.9|7314.1|7313.8|7311|7318.6|7315.8|7313.8|7311|24
1625721900000|2021-07-08 05:25:00|7314.3|7311.5|7324.2|7321.4|7324.7|7321.9|7314.3|7311.5|109
1625722200000|2021-07-08 05:30:00|7324.4|7321.6|7319.6|7316.8|7324.7|7321.9|7314.2|7311.4|124
1625722500000|2021-07-08 05:35:00|7319.7|7316.9|7310.7|7307.9|7319.7|7316.9|7306.7|7303.9|138
1625722800000|2021-07-08 05:40:00|7311.1|7308.3|7298.9|7296.1|7312.2|7309.4|7297.7|7294.9|445
1625723100000|2021-07-08 05:45:00|7298.5|7295.7|7305.4|7302.6|7305.9|7303.1|7298.5|7295.7|149
1625723400000|2021-07-08 05:50:00|7305.5|7302.7|7309.9|7307.1|7313.9|7311.1|7305.5|7302.7|245
1625723700000|2021-07-08 05:55:00|7309.5|7306.7|7305.8|7303|7310|7307.2|7304.2|7301.4|197
1625724000000|2021-07-08 06:00:00|7305.5|7302.7|7299.5|7296.7|7305.5|7302.7|7292.5|7289.7|732
1625724300000|2021-07-08 06:05:00|7304.9|7294.9|7300.8|7298|7311.5|7308.7|7300.5|7294.9|339
1625724600000|2021-07-08 06:10:00|7300.5|7297.7|7286|7283.2|7300.5|7297.7|7285.5|7282.7|330
1625724900000|2021-07-08 06:15:00|7286.1|7283.3|7289.5|7286.7|7291.5|7288.7|7284.1|7281.3|407
1625725200000|2021-07-08 06:20:00|7288.1|7285.3|7299.9|7297.1|7302.3|7299.5|7284.5|7281.7|427
1625725500000|2021-07-08 06:25:00|7299.6|7296.8|7296.9|7294.1|7302.9|7300.1|7295.6|7292.8|318
1625725800000|2021-07-08 06:30:00|7297.3|7294.5|7294.9|7292.1|7297.4|7294.6|7289.9|7287.1|177
1625726100000|2021-07-08 06:35:00|7294.4|7291.6|7288.9|7286.1|7297.4|7294.6|7285.4|7282.6|187
1625726400000|2021-07-08 06:40:00|7288.4|7285.6|7292.1|7289.3|7293.9|7291.1|7287.4|7284.6|321
1625726700000|2021-07-08 06:45:00|7291.6|7288.8|7287.7|7284.9|7291.9|7289.1|7279.7|7276.9|670
1625727000000|2021-07-08 06:50:00|7287.2|7284.4|7290.7|7287.9|7296.5|7293.7|7286.4|7283.6|273
1625727300000|2021-07-08 06:55:00|7290.5|7287.7|7287.7|7284.9|7298.7|7295.9|7287.3|7284.5|282
1625727600000|2021-07-08 07:00:00|7288.3|7285.5|7291.3|7288.5|7305|7302.2|7281.3|7278.5|616
1625727900000|2021-07-08 07:05:00|7291.2|7288.4|7290|7287.2|7293.7|7290.9|7276.7|7273.9|403
1625728200000|2021-07-08 07:10:00|7289.7|7286.9|7298|7295.2|7302|7299.2|7286|7283.2|410
1625728500000|2021-07-08 07:15:00|7297.7|7294.9|7282.6|7279.8|7298|7295.2|7280.3|7277.5|557
1625728800000|2021-07-08 07:20:00|7282.1|7279.3|7278.6|7275.8|7283|7280.2|7270.6|7267.8|990
1625729100000|2021-07-08 07:25:00|7279|7276.2|7281|7278.2|7282.6|7279.8|7269.8|7267|1336
1625729400000|2021-07-08 07:30:00|7281.6|7278.8|7292|7289.2|7292.5|7289.7|7277.6|7274.8|1319
1625729700000|2021-07-08 07:35:00|7292.6|7289.8|7278.9|7276.1|7293|7290.2|7275.8|7273|706
1625730000000|2021-07-08 07:40:00|7278.6|7275.8|7257.9|7255.1|7278.9|7276.1|7250.9|7248.1|3340
1625730300000|2021-07-08 07:45:00|7257.2|7254.4|7250.9|7248.1|7258.9|7256.1|7249.9|7247.1|954
1625730600000|2021-07-08 07:50:00|7250.5|7247.7|7246.9|7244.1|7252.7|7249.9|7240.9|7238.1|1344
1625730900000|2021-07-08 07:55:00|7247.2|7244.4|7244.2|7241.4|7254.7|7251.9|7242.9|7240.1|1307
1625731200000|2021-07-08 08:00:00|7244.4|7241.6|7210.5|7207.7|7244.9|7242.1|7210|7207.2|4777
1625731500000|2021-07-08 08:05:00|7210|7207.2|7214.9|7212.1|7219.1|7215.4|7205|7202.2|3332
1625731800000|2021-07-08 08:10:00|7215.2|7212.4|7222.7|7219.9|7229.3|7226.5|7211|7208.2|2210
1625732100000|2021-07-08 08:15:00|7222.8|7220|7207.8|7205|7223.2|7220.4|7207.8|7205|1201
1625732400000|2021-07-08 08:20:00|7208.7|7205.9|7202|7199.2|7209.8|7207|7185.8|7183|2856
1625732700000|2021-07-08 08:25:00|7202.1|7199.3|7214.5|7211.7|7216.3|7213.4|7195|7192.2|4413
1625733000000|2021-07-08 08:30:00|7214.1|7211.3|7208.6|7205.8|7223.7|7220.9|7206.1|7202.4|5686
1625733300000|2021-07-08 08:35:00|7208.8|7206|7216.8|7214|7218.6|7215.8|7198.6|7195.8|1914
1625733600000|2021-07-08 08:40:00|7216.6|7213.8|7226.1|7223.3|7229.3|7226.5|7211.8|7209|1946
1625733900000|2021-07-08 08:45:00|7226.3|7223.5|7225.6|7222.8|7233.1|7230.3|7222.2|7219.4|1395
1625734200000|2021-07-08 08:50:00|7225.7|7222.9|7227.2|7224.4|7227.7|7224.9|7221.1|7218.3|1031
1625734500000|2021-07-08 08:55:00|7227.7|7224.9|7220.5|7217.7|7233.4|7230.6|7218|7215.2|2145
1625734800000|2021-07-08 09:00:00|7221.2|7218.4|7230.5|7227.7|7233.5|7230.7|7220|7217.2|1173
1625735100000|2021-07-08 09:05:00|7230.4|7227.6|7227.5|7224.7|7232.4|7229.6|7223.4|7220.6|1538
1625735400000|2021-07-08 09:10:00|7227.4|7224.6|7220.9|7218.1|7229.4|7226.6|7219.5|7216.7|702
1625735700000|2021-07-08 09:15:00|7221.4|7218.6|7220.5|7217.7|7228.2|7225.4|7219.5|7216.7|566
1625736000000|2021-07-08 09:20:00|7219.5|7216.7|7216|7213.2|7221.5|7218.7|7205.3|7202.5|1367
1625736300000|2021-07-08 09:25:00|7216.3|7213.5|7252.7|7249.9|7253.3|7250.5|7216.3|7213.5|2350
1625736600000|2021-07-08 09:30:00|7253.3|7250.5|7276.5|7273.7|7278.3|7275.5|7252|7249.2|2840
1625736900000|2021-07-08 09:35:00|7276.2|7273.4|7268|7265.2|7279.2|7276.4|7267|7264.2|1268
1625737200000|2021-07-08 09:40:00|7268.3|7265.5|7273.7|7270.9|7274.7|7271.9|7266.7|7263.9|602
1625737500000|2021-07-08 09:45:00|7274.7|7271.9|7278.3|7275.5|7283.2|7280.4|7273.7|7270.9|1361
1625737800000|2021-07-08 09:50:00|7278|7275.2|7263.8|7261|7281.8|7279|7260.5|7257.7|767
1625738100000|2021-07-08 09:55:00|7263.3|7260.5|7255.8|7253|7268|7265.2|7254.8|7252|684
1625738400000|2021-07-08 10:00:00|7255.6|7252.8|7257.3|7254.5|7260|7257.2|7240.9|7238.1|1429
1625738700000|2021-07-08 10:05:00|7257.1|7254.3|7260.6|7257.8|7262.5|7259.7|7247.3|7244.5|522
1625739000000|2021-07-08 10:10:00|7260.3|7257.5|7266.9|7264.1|7270.5|7267.7|7254.6|7251.8|645
1625739300000|2021-07-08 10:15:00|7266.6|7263.8|7265.6|7262.8|7270.1|7267.3|7263.8|7261|409
1625739600000|2021-07-08 10:20:00|7265.1|7262.3|7259.6|7256.8|7265.6|7262.8|7249.6|7246.8|697
1625739900000|2021-07-08 10:25:00|7259.3|7256.5|7253.3|7250.5|7264.1|7261.3|7251.1|7248.3|1061
1625740200000|2021-07-08 10:30:00|7253.1|7250.3|7250.6|7247.8|7254.3|7251.5|7245.4|7242.6|725
1625740500000|2021-07-08 10:35:00|7250.2|7247.4|7244.6|7241.8|7258.7|7255.9|7242.4|7239.6|567
1625740800000|2021-07-08 10:40:00|7244.9|7242.1|7241.9|7239.1|7251.2|7248.4|7234.2|7231.4|1165
1625741100000|2021-07-08 10:45:00|7242.2|7239.4|7264.6|7261.8|7266.1|7263.3|7241.6|7238.8|575
1625741400000|2021-07-08 10:50:00|7264.9|7262.1|7272.4|7269.6|7273.2|7270.4|7262.2|7259.4|1219
1625741700000|2021-07-08 10:55:00|7272.2|7269.4|7282.2|7279.4|7282.5|7279.7|7266.4|7263.6|438
1625742000000|2021-07-08 11:00:00|7282|7279.2|7291.9|7289.1|7300.9|7298.1|7281.4|7278.6|1591
1625742300000|2021-07-08 11:05:00|7291.5|7288.7|7298.2|7295.4|7306.9|7304.1|7288.9|7286.1|1156
1625742600000|2021-07-08 11:10:00|7298.5|7295.7|7295.8|7293|7301.9|7299.1|7289.9|7287.1|706
1625742900000|2021-07-08 11:15:00|7296.2|7293.4|7287.5|7284.7|7297|7294.2|7286.8|7284|346
1625743200000|2021-07-08 11:20:00|7287.2|7284.4|7284.8|7282|7289.8|7287|7281|7278.2|535
1625743500000|2021-07-08 11:25:00|7285.2|7282.4|7292.5|7289.7|7296.3|7293.5|7279.1|7276.3|439
1625743800000|2021-07-08 11:30:00|7292.1|7289.3|7284.8|7282|7292.1|7289.3|7276.8|7274|416
1625744100000|2021-07-08 11:35:00|7285.8|7283|7281.5|7278.7|7291.6|7288.8|7278.8|7276|585
1625744400000|2021-07-08 11:40:00|7281.3|7278.5|7283.3|7280.5|7289.1|7286.3|7280.8|7278|323
1625744700000|2021-07-08 11:45:00|7283.4|7280.6|7285.6|7282.8|7288.8|7286|7279.1|7276.3|579
1625745000000|2021-07-08 11:50:00|7285.8|7283|7275.4|7272.6|7285.8|7283|7274.4|7271.6|429
1625745300000|2021-07-08 11:55:00|7275.8|7273|7263.1|7260.3|7276.4|7273.6|7261.2|7258.4|704
1625745600000|2021-07-08 12:00:00|7262.7|7259.9|7254.9|7252.1|7263.1|7260.3|7251.1|7248.3|834
1625745900000|2021-07-08 12:05:00|7254.6|7251.8|7274.1|7271.3|7275.9|7273.1|7246.1|7243.3|747
1625746200000|2021-07-08 12:10:00|7273.7|7270.9|7277.9|7275.1|7283.7|7280.9|7270.7|7267.9|674
1625746500000|2021-07-08 12:15:00|7278|7275.2|7282.4|7279.6|7283|7280.2|7269|7266.2|737
1625746800000|2021-07-08 12:20:00|7282.5|7279.7|7297|7294.2|7299.9|7297.1|7282.5|7279.7|1028
1625747100000|2021-07-08 12:25:00|7296.7|7293.9|7299|7296.2|7301.9|7299.1|7292.5|7289.7|647
1625747400000|2021-07-08 12:30:00|7298|7295.2|7293|7290.2|7298.5|7295.7|7292.7|7289.9|472
1625747700000|2021-07-08 12:35:00|7292.7|7289.9|7309.5|7306.7|7309.8|7307|7287|7284.2|1087
1625748000000|2021-07-08 12:40:00|7309.3|7306.5|7308|7305.2|7322.5|7317.4|7304|7301.2|2036
1625748300000|2021-07-08 12:45:00|7308.3|7305.5|7309.3|7306.5|7312.3|7309.5|7302.6|7299.8|768
1625748600000|2021-07-08 12:50:00|7309|7306.2|7309.8|7307|7310.3|7307.5|7300.3|7297.5|611
1625748900000|2021-07-08 12:55:00|7309.5|7306.7|7296.6|7293.8|7312|7309.2|7292.1|7289.3|1712
1625749200000|2021-07-08 13:00:00|7296.8|7294|7307.6|7304.8|7310.4|7307.6|7282.4|7279.6|2199
1625749500000|2021-07-08 13:05:00|7306.9|7304.1|7310.6|7307.8|7314.1|7311.3|7296.6|7293.8|1361
1625749800000|2021-07-08 13:10:00|7310.8|7308|7294.6|7291.8|7315.1|7312.3|7292.4|7289.6|1283
1625750100000|2021-07-08 13:15:00|7294.9|7292.1|7301.7|7298.9|7302.6|7299.8|7289.1|7286.3|1459
1625750400000|2021-07-08 13:20:00|7301.6|7298.8|7296.5|7293.7|7305.1|7302.3|7295.2|7292.4|1898
1625750700000|2021-07-08 13:25:00|7297.5|7294.7|7298.2|7295.4|7303.4|7300.6|7293.2|7290.4|839
1625751000000|2021-07-08 13:30:00|7297.5|7294.7|7295.4|7292.6|7315.5|7312.7|7289.2|7286.4|1492
1625751300000|2021-07-08 13:35:00|7295.5|7292.7|7266.2|7263.4|7301.4|7298.6|7255.2|7252.4|3057
1625751600000|2021-07-08 13:40:00|7266.4|7263.6|7253.5|7250.7|7269.2|7266.4|7248|7245.2|1878
1625751900000|2021-07-08 13:45:00|7253.2|7250.4|7254.5|7251.7|7260.8|7258|7243.5|7240.7|2002
1625752200000|2021-07-08 13:50:00|7254.2|7251.4|7283.2|7280.4|7283.2|7280.4|7249.8|7247|2108
1625752500000|2021-07-08 13:55:00|7283.8|7281|7282.2|7279.4|7288.2|7285.4|7268.2|7265.4|1094
1625752800000|2021-07-08 14:00:00|7281.5|7278.7|7297.5|7294.7|7302|7299.2|7265.2|7262.4|2703
1625753100000|2021-07-08 14:05:00|7297.3|7294.5|7302.6|7299.8|7315.8|7313|7284.8|7282|2801
1625753400000|2021-07-08 14:10:00|7302.5|7299.7|7313.3|7310.5|7321.5|7318.7|7299.8|7297|2017
1625753700000|2021-07-08 14:15:00|7313.1|7310.3|7304.3|7301.5|7321.5|7318.7|7304.3|7301.5|1358
1625754000000|2021-07-08 14:20:00|7304.1|7301.3|7278.4|7275.6|7308.1|7305.3|7273.6|7270.8|2246
1625754300000|2021-07-08 14:25:00|7280.4|7276.4|7288.3|7285.5|7294.4|7291.6|7277.1|7274.3|1629
1625754600000|2021-07-08 14:30:00|7288.4|7285.6|7288.7|7285.9|7307.4|7304.6|7284.6|7281.8|1262
1625754900000|2021-07-08 14:35:00|7288.4|7285.6|7279.4|7276.6|7292.2|7289.4|7271.1|7268.3|1339
1625755200000|2021-07-08 14:40:00|7279.7|7276.9|7276.4|7273.6|7284.8|7280.3|7270.9|7268.1|2025
1625755500000|2021-07-08 14:45:00|7276.7|7273.9|7280.1|7277.3|7285.9|7283.1|7273.4|7270.6|1497
1625755800000|2021-07-08 14:50:00|7280.7|7277.9|7288|7285.2|7294.9|7292.1|7280.4|7277.6|1259
1625756100000|2021-07-08 14:55:00|7288.2|7285.4|7285.3|7275.3|7291.7|7288.9|7276.9|7273.8|1369
1625756400000|2021-07-08 15:00:00|7284.7|7280.7|7312.7|7309.9|7329.7|7326.9|7282.9|7275.1|6344
1625756700000|2021-07-08 15:05:00|7313|7310.2|7319.8|7317|7333.2|7330.4|7313|7310.2|3305
1625757000000|2021-07-08 15:10:00|7319.7|7316.9|7315.5|7312.7|7329.2|7326.4|7315.5|7312.7|2852
1625757300000|2021-07-08 15:15:00|7315.3|7312.5|7317.7|7314.9|7328.2|7325.4|7301.5|7298.7|2358
1625757600000|2021-07-08 15:20:00|7317.8|7315|7321|7318.2|7331.2|7328.4|7311.3|7308.5|2320
1625757900000|2021-07-08 15:25:00|7321.3|7318.5|7329.8|7327|7331.8|7329|7318.3|7315.5|4867
1625758200000|2021-07-08 15:30:00|7329.5|7326.7|7347.6|7344.8|7347.8|7345|7327.5|7324.7|5767
1625758500000|2021-07-08 15:35:00|7347.8|7345|7346.8|7344|7351|7348.2|7342.3|7339.5|2170
1625758800000|2021-07-08 15:40:00|7346.6|7343.8|7355.6|7352.8|7360.8|7358|7346.6|7343.8|2924
1625759100000|2021-07-08 15:45:00|7355.8|7353|7361.9|7359.1|7367.4|7364.6|7355.8|7353|2654
1625759400000|2021-07-08 15:50:00|7362.8|7360|7369.9|7367.1|7371.3|7368.5|7362.1|7359.3|1218
1625759700000|2021-07-08 15:55:00|7370.3|7367.5|7348.6|7345.8|7372.8|7370|7347.1|7344.3|2012
1625760000000|2021-07-08 16:00:00|7349.3|7346.5|7359.9|7357.1|7361.1|7358.3|7349.2|7346.4|2468
1625760300000|2021-07-08 16:05:00|7360.1|7357.3|7369.9|7367.1|7372.9|7370.1|7359.1|7356.3|2124
1625760600000|2021-07-08 16:10:00|7369.1|7366.3|7372.6|7369.8|7379.7|7376.9|7365.9|7363.1|1622
1625760900000|2021-07-08 16:15:00|7372.7|7369.9|7355.9|7353.1|7374.7|7371.9|7351.9|7349.1|1764
1625761200000|2021-07-08 16:20:00|7356|7353.2|7336.2|7333.4|7359|7356.2|7336|7333.2|1825
1625761500000|2021-07-08 16:25:00|7336.5|7333.7|7361.2|7358.4|7362.7|7359.9|7336.5|7333.7|1245
1625761800000|2021-07-08 16:30:00|7361.5|7358.7|7359.7|7356.9|7368|7365.2|7357.3|7354.5|644
1625762100000|2021-07-08 16:35:00|7359.8|7357|7370.7|7367.9|7372.2|7369.4|7359.7|7356.9|773
1625762400000|2021-07-08 16:40:00|7371.5|7368.7|7375.2|7372.4|7376.8|7374|7371|7368.2|1602
1625762700000|2021-07-08 16:45:00|7375.3|7372.5|7372.7|7369.9|7375.7|7372.9|7369.8|7367|488
1625763000000|2021-07-08 16:50:00|7372.8|7370|7365.8|7363|7372.8|7370|7362.8|7360|655
1625763300000|2021-07-08 16:55:00|7366.1|7363.3|7369.6|7366.8|7372.1|7369.3|7364.1|7361.3|2514
1625763600000|2021-07-08 17:00:00|7370|7367.2|7366.8|7364|7373.3|7370.5|7366.1|7363.3|2027
1625763900000|2021-07-08 17:05:00|7367.1|7364.3|7370.3|7367.5|7371.9|7369.1|7364.3|7361.5|859
1625764200000|2021-07-08 17:10:00|7370.1|7367.3|7365.9|7363.1|7371.3|7368.5|7364.3|7361.5|692
1625764500000|2021-07-08 17:15:00|7365.8|7363|7362.4|7359.6|7366.1|7363.3|7357.4|7354.6|784
1625764800000|2021-07-08 17:20:00|7361.6|7358.8|7361.2|7358.4|7365.4|7362.6|7359.4|7356.6|452
1625765100000|2021-07-08 17:25:00|7361.4|7358.6|7360.4|7357.6|7363.4|7360.6|7358.4|7355.6|543
1625765400000|2021-07-08 17:30:00|7359.9|7357.1|7348.4|7345.6|7361.4|7358.6|7347.7|7344.9|4869
1625765700000|2021-07-08 17:35:00|7348.7|7345.9|7350.7|7347.9|7352.5|7349.7|7345.2|7342.4|1754
1625766000000|2021-07-08 17:40:00|7350.9|7348.1|7348.7|7345.9|7352.2|7349.4|7347.7|7344.9|770
1625766300000|2021-07-08 17:45:00|7349.2|7346.4|7346.7|7343.9|7352.2|7349.4|7345.8|7343|1775
1625766600000|2021-07-08 17:50:00|7346.8|7344|7344.2|7341.4|7346.8|7344|7333|7330.2|2788
1625766900000|2021-07-08 17:55:00|7344.5|7341.7|7358.3|7355.5|7359|7356.2|7342.7|7339.9|2182
1625767200000|2021-07-08 18:00:00|7358.5|7355.7|7364|7361.2|7364|7361.2|7352|7349.2|766
1625767500000|2021-07-08 18:05:00|7364.3|7361.5|7371.5|7368.7|7373.1|7370.3|7361.8|7359|1939
1625767800000|2021-07-08 18:10:00|7371.8|7369|7375.1|7372.3|7376.5|7373.7|7371|7368.2|2697
1625768100000|2021-07-08 18:15:00|7375.5|7372.7|7371.3|7368.5|7376.6|7373.8|7367.5|7364.7|2011
1625768400000|2021-07-08 18:20:00|7371.1|7368.3|7374.4|7371.6|7378.1|7375.3|7371.1|7368.3|2663
1625768700000|2021-07-08 18:25:00|7373.8|7371|7391.6|7388.8|7391.8|7389|7367.8|7365|15948
1625769000000|2021-07-08 18:30:00|7391.3|7388.5|7393.7|7390.9|7395.6|7392.8|7382.8|7380|2119
1625769300000|2021-07-08 18:35:00|7393.6|7390.8|7400.7|7397.9|7402.7|7399.9|7390.2|7387.4|947
1625769600000|2021-07-08 18:40:00|7400.6|7397.8|7397.6|7394.8|7401.6|7398.8|7395.7|7392.9|1025
1625769900000|2021-07-08 18:45:00|7397.7|7394.9|7397.6|7394.8|7398.6|7395.8|7395.7|7392.9|209
1625770200000|2021-07-08 18:50:00|7397.2|7394.4|7397.5|7394.7|7400.7|7397.9|7396.7|7393.9|232
1625770500000|2021-07-08 18:55:00|7397.7|7394.9|7393.7|7390.9|7398.5|7395.7|7393.7|7390.9|138
1625770800000|2021-07-08 19:00:00|7393.4|7390.6|7393.4|7390.6|7395.5|7392.7|7391.7|7388.9|171
1625771100000|2021-07-08 19:05:00|7393.7|7390.9|7393.2|7390.4|7395.7|7392.9|7390.2|7387.4|429
1625771400000|2021-07-08 19:10:00|7393.5|7390.7|7390.7|7387.9|7393.5|7390.7|7389|7386.2|177
1625771700000|2021-07-08 19:15:00|7391.2|7388.4|7398.2|7395.4|7400.5|7397.7|7388.8|7386|296
1625772000000|2021-07-08 19:20:00|7398.5|7395.7|7400.8|7398|7403.3|7400.5|7398.2|7395.4|1141
1625772300000|2021-07-08 19:25:00|7401.5|7398.7|7405|7402.2|7405.5|7402.7|7401.5|7398.7|523
1625772600000|2021-07-08 19:30:00|7404.8|7402|7405.5|7402.7|7408.3|7405.5|7402.8|7400|187
1625772900000|2021-07-08 19:35:00|7405.1|7402.3|7404.5|7401.7|7408.1|7405.3|7403.5|7400.7|231
1625773200000|2021-07-08 19:40:00|7404.3|7401.5|7399.4|7396.6|7404.5|7401.7|7398.5|7395.7|392
1625773500000|2021-07-08 19:45:00|7398.6|7395.8|7403.4|7400.6|7403.4|7400.6|7398.1|7395.3|189
1625773800000|2021-07-08 19:50:00|7403.1|7400.3|7401.6|7398.8|7403.6|7400.8|7401.6|7398.8|76
1625774100000|2021-07-08 19:55:00|7401.4|7398.6|7403.6|7400.8|7403.6|7400.8|7400.6|7397.8|323
1625774400000|2021-07-08 20:00:00|7404.3|7401.5|7405.6|7402.8|7407.4|7404.6|7404.3|7401.5|228
1625774700000|2021-07-08 20:05:00|7405.7|7402.9|7404.4|7401.6|7406.4|7403.6|7403.4|7400.6|82
1625775000000|2021-07-08 20:10:00|7404.9|7402.1|7403.4|7400.6|7408.4|7405.6|7403.2|7400.4|148
1625775300000|2021-07-08 20:15:00|7403.2|7400.4|7404.5|7401.7|7405.2|7402.4|7403.2|7400.4|53
1625775600000|2021-07-08 20:20:00|7405.1|7402.3|7406.5|7403.7|7406.5|7403.7|7404.5|7401.7|77
1625775900000|2021-07-08 20:25:00|7406.4|7403.6|7407|7404.2|7407|7404.2|7406.4|7403.6|9
1625776200000|2021-07-08 20:30:00|7406.5|7403.7|7410.9|7408.1|7413.4|7410.6|7406.5|7403.7|232
1625776500000|2021-07-08 20:35:00|7411|7408.2|7411|7408.2|7412.4|7409.6|7408.8|7406|165
1625776800000|2021-07-08 20:40:00|7411.3|7408.5|7408.5|7405.7|7411.7|7408.9|7408.3|7405.5|67
1625777100000|2021-07-08 20:45:00|7408|7405.2|7406.2|7403.4|7409.2|7406.4|7405.3|7402.5|103
1625777400000|2021-07-08 20:50:00|7406.3|7403.5|7407.3|7404.5|7410.3|7407.5|7406.3|7403.5|311
1625777700000|2021-07-08 20:55:00|7407.8|7405|7411.8|7409|7413.1|7410.3|7406.3|7403.5|306
1625778000000|2021-07-08 21:00:00|7411.5|7408.7|7413.4|7403.4|7415.9|7408.7|7411.5|7402.4|135
1625778300000|2021-07-08 21:05:00|7413.1|7403.1|7412.9|7402.9|7415.4|7405.4|7411.9|7401.9|1
1625778600000|2021-07-08 21:10:00|7413.4|7403.4|7412.4|7402.4|7413.4|7403.4|7410.4|7400.4|8
1625778900000|2021-07-08 21:15:00|||||||||2
1625779200000|2021-07-08 21:20:00|7412.9|7402.9|7410.4|7400.4|7412.9|7402.9|7410.4|7400.4|0
1625779500000|2021-07-08 21:25:00|7410.3|7400.3|7410.3|7400.3|7410.3|7400.3|7410.3|7400.3|0
1625779800000|2021-07-08 21:30:00|7414.8|7404.8|7414.8|7404.8|7414.8|7404.8|7414.8|7404.8|28
1625780400000|2021-07-08 21:40:00|7415.2|7405.2|7415.3|7405.3|7415.3|7405.3|7414.8|7404.8|0
1625780700000|2021-07-08 21:45:00|7411|7408.2|7409.7|7406.9|7411|7408.2|7409.7|7406.9|0
1625781300000|2021-07-08 21:55:00|7409.4|7406.6|7409.2|7406.4|7409.4|7406.6|7409.2|7406.4|1
1625788800000|2021-07-09 00:00:00|7408.1|7405.3|7422.1|7419.3|7422.8|7420|7403.3|7400.5|579
1625789100000|2021-07-09 00:05:00|7422.4|7419.6|7426.1|7423.3|7427.8|7425|7420.6|7417.8|138
1625789400000|2021-07-09 00:10:00|7425.6|7422.8|7418.1|7415.3|7425.6|7422.8|7417.1|7414.3|107
1625789700000|2021-07-09 00:15:00|7417.6|7414.8|7422.7|7419.9|7422.8|7420|7417.3|7414.5|295
1625790000000|2021-07-09 00:20:00|7422.6|7419.8|7422.1|7419.3|7422.6|7419.8|7415.6|7412.8|78
1625790300000|2021-07-09 00:25:00|7421.6|7418.8|7422.6|7419.8|7422.6|7419.8|7420.1|7417.3|25
1625790600000|2021-07-09 00:30:00|7421.9|7419.1|7420.7|7417.9|7422.7|7419.9|7420.7|7417.9|83
1625790900000|2021-07-09 00:35:00|7420.6|7417.8|7421|7418.2|7422.5|7419.7|7418.2|7415.4|45
1625791200000|2021-07-09 00:40:00|7421.4|7418.6|7422.5|7419.7|7422.5|7419.7|7421.4|7418.6|19
1625791500000|2021-07-09 00:45:00|7421.5|7418.7|7421|7418.2|7422.5|7419.7|7417.5|7414.7|156
1625791800000|2021-07-09 00:50:00|7421.5|7418.7|7419.2|7416.4|7422.7|7419.9|7419.2|7416.4|184
1625792100000|2021-07-09 00:55:00|7419.5|7416.7|7411|7408.2|7420.5|7417.7|7409|7406.2|121
1625792400000|2021-07-09 01:00:00|7410.5|7407.7|7382.5|7379.7|7411.2|7408.4|7378.5|7375.7|683
1625792700000|2021-07-09 01:05:00|7382.8|7380|7380.8|7378|7388.2|7385.4|7378.2|7375.4|734
1625793000000|2021-07-09 01:10:00|7380.5|7377.7|7369.1|7366.3|7380.5|7377.7|7366.3|7363.5|1079
1625793300000|2021-07-09 01:15:00|7368.8|7366|7365.6|7362.8|7374.8|7372|7364.8|7362|342
1625793600000|2021-07-09 01:20:00|7367.3|7364.5|7375|7372.2|7380.6|7377.8|7367.3|7364.5|360
1625793900000|2021-07-09 01:25:00|7374.6|7371.8|7373.9|7371.1|7381.5|7378.7|7370.6|7367.8|153
1625794200000|2021-07-09 01:30:00|7373.6|7370.8|7375.3|7372.5|7381.4|7378.6|7370.9|7368.1|192
1625794500000|2021-07-09 01:35:00|7374.8|7372|7372.9|7370.1|7383.8|7381|7370.4|7367.6|326
1625794800000|2021-07-09 01:40:00|7373.4|7370.6|7373.7|7370.9|7376.3|7373.5|7368.9|7366.1|148
1625795100000|2021-07-09 01:45:00|7373.9|7371.1|7369.4|7366.6|7376.7|7373.9|7367.1|7364.3|187
1625795400000|2021-07-09 01:50:00|7369.1|7366.3|7364.9|7362.1|7371.2|7368.4|7363.9|7361.1|102
1625795700000|2021-07-09 01:55:00|7364.7|7361.9|7361.1|7358.3|7366.9|7364.1|7360.4|7357.6|145
1625796000000|2021-07-09 02:00:00|7361.7|7358.9|7359.5|7356.7|7364.9|7362.1|7359.5|7354.7|95
1625796300000|2021-07-09 02:05:00|7357.5|7354.7|7358.9|7356.1|7361.1|7358.1|7352.4|7349.6|129
1625796600000|2021-07-09 02:10:00|7359.2|7356.4|7368.9|7366.1|7369.9|7367.1|7357.7|7354.9|71
1625796900000|2021-07-09 02:15:00|7368.5|7365.7|7365.8|7363|7368.7|7365.9|7364.7|7361.9|79
1625797200000|2021-07-09 02:20:00|7365.3|7362.5|7365.3|7362.5|7365.8|7363|7363.8|7361|39
1625797500000|2021-07-09 02:25:00|7365|7362.2|7361.5|7358.7|7365|7362.2|7361|7358.2|70
1625797800000|2021-07-09 02:30:00|7361|7358.2|7371.8|7369|7372.8|7370|7360.8|7358|251
1625798100000|2021-07-09 02:35:00|7371.6|7368.8|7373.6|7370.8|7374.6|7371.8|7368.3|7365.5|211
1625798400000|2021-07-09 02:40:00|7373.3|7370.5|7374.5|7371.7|7377.3|7374.5|7372.3|7369.5|196
1625798700000|2021-07-09 02:45:00|7374|7371.2|7373.3|7370.5|7375.3|7372.5|7370.6|7367.8|137
1625799000000|2021-07-09 02:50:00|7373.6|7370.8|7373.3|7370.5|7374.8|7372|7370.3|7367.5|146
1625799300000|2021-07-09 02:55:00|7373.4|7370.6|7380.3|7377.5|7381.8|7379|7373.3|7370.5|327
1625799600000|2021-07-09 03:00:00|7379.9|7377.1|7379.3|7376.5|7380.3|7377.5|7375.8|7373|148
1625799900000|2021-07-09 03:05:00|7379.6|7376.8|7391.2|7388.4|7392.8|7390|7379.6|7376.8|406
1625800200000|2021-07-09 03:10:00|7390.9|7388.1|7389.6|7386.8|7393.2|7390.4|7388.2|7385.4|276
1625800500000|2021-07-09 03:15:00|7390.7|7387.9|7386.2|7383.4|7391.2|7388.4|7386.2|7382.8|159
1625800800000|2021-07-09 03:20:00|7385.9|7383.1|7384.9|7382.1|7388.2|7385.4|7383.2|7380.4|69
1625801100000|2021-07-09 03:25:00|7385.2|7382.4|7388|7385.2|7392.7|7389.9|7385.2|7382.4|263
1625801400000|2021-07-09 03:30:00|7387.5|7384.7|7385.4|7382.6|7389.7|7386.9|7385.2|7382.4|92
1625801700000|2021-07-09 03:35:00|7385|7382.2|7387.2|7384.4|7387.7|7384.9|7385|7382.2|23
1625802000000|2021-07-09 03:40:00|7387.5|7384.7|7385.2|7382.4|7387.7|7384.9|7385|7382.2|105
1625802300000|2021-07-09 03:45:00|7387.2|7384.4|7385.2|7382.4|7388.2|7385.4|7385.2|7382.4|69
1625802600000|2021-07-09 03:50:00|7384.2|7381.4|7377.2|7374.4|7384.2|7381.4|7377.2|7374.4|64
1625802900000|2021-07-09 03:55:00|7377.7|7374.9|7379.8|7377|7382|7379.2|7377.2|7374.4|32
1625803200000|2021-07-09 04:00:00|7380.2|7377.4|7381.1|7378.3|7384.6|7381.8|7380.1|7377.3|41
1625803500000|2021-07-09 04:05:00|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7379.8|7377|11
1625803800000|2021-07-09 04:10:00|7381.8|7379|7380.6|7377.8|7381.8|7379|7380.1|7377.3|17
1625804100000|2021-07-09 04:15:00|7379|7376.2|7380.4|7377.6|7381.4|7378.6|7377.1|7374.3|28
1625804400000|2021-07-09 04:20:00|7380.6|7377.8|7381.1|7378.3|7381.4|7378.6|7379.3|7376.5|19
1625804700000|2021-07-09 04:25:00|7380.8|7378|7380.4|7377.6|7380.8|7378|7378.8|7376|22
1625805000000|2021-07-09 04:30:00|7380.1|7377.3|7383.6|7380.8|7383.6|7380.8|7378.3|7375.5|115
1625805300000|2021-07-09 04:35:00|7383.3|7380.5|7381.1|7378.3|7383.3|7380.5|7381.1|7378.3|49
1625805600000|2021-07-09 04:40:00|7381.2|7378.4|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|11
1625805900000|2021-07-09 04:45:00|7381.7|7378.9|7383.4|7380.6|7383.4|7380.6|7381.1|7378.3|83
1625806200000|2021-07-09 04:50:00|7384.1|7381.3|7394.4|7391.6|7396.4|7393.6|7383.4|7380.6|154
1625806500000|2021-07-09 04:55:00|7395|7392.2|7393|7390.2|7396.5|7393.7|7393|7390.2|42
1625806800000|2021-07-09 05:00:00|7393.5|7390.7|7400|7397.2|7400.4|7397.6|7393|7390.2|82
1625807100000|2021-07-09 05:05:00|7400.5|7397.7|7405|7402.2|7406.3|7403.5|7400|7397.2|268
1625807400000|2021-07-09 05:10:00|7405.2|7402.4|7403.3|7400.5|7409.5|7406.7|7403|7400.2|135
1625807700000|2021-07-09 05:15:00|7403.5|7400.7|7405|7402.2|7406|7403.2|7401|7398.2|156
1625808000000|2021-07-09 05:20:00|7404.8|7402|7404.5|7401.7|7409|7406.2|7404|7401.2|231
1625808300000|2021-07-09 05:25:00|7405|7402.2|7401.6|7398.8|7407|7404.2|7401.6|7398.8|47
1625808600000|2021-07-09 05:30:00|7402|7399.2|7400|7397.2|7408.6|7405.8|7398.1|7395.3|168
1625808900000|2021-07-09 05:35:00|7399|7396.2|7394.6|7391.8|7400.1|7397.3|7394|7391.2|54
1625809200000|2021-07-09 05:40:00|7394.1|7391.3|7396.4|7393.6|7399|7396.2|7393|7390.2|198
1625809500000|2021-07-09 05:45:00|7395.4|7392.6|7397.3|7394.5|7400.3|7397.5|7394.9|7392.1|70
1625809800000|2021-07-09 05:50:00|7396.9|7394.1|7393.9|7391.1|7399.9|7397.1|7390.4|7387.5|220
1625810100000|2021-07-09 05:55:00|7394.4|7391.6|7395.2|7392.4|7395.9|7393.1|7388.9|7386.1|108
1625810400000|2021-07-09 06:00:00|7395.4|7392.6|7393.9|7391.1|7395.9|7393.1|7388.4|7385.6|108
1625810700000|2021-07-09 06:05:00|7392.9|7390.1|7395.2|7392.4|7398.9|7396.1|7391.9|7389.1|104
1625811000000|2021-07-09 06:10:00|7395.9|7393.1|7396.7|7393.9|7400.9|7398.1|7395.4|7392.6|77
1625811300000|2021-07-09 06:15:00|7396.4|7393.6|7403.2|7400.4|7403.2|7400.4|7395.7|7392.9|102
1625811600000|2021-07-09 06:20:00|7402.9|7400.1|7402.9|7400.1|7409.7|7406.9|7402.9|7400.1|247
1625811900000|2021-07-09 06:25:00|7403.2|7400.4|7402.9|7400.1|7404.9|7402.1|7402.7|7399.9|203
1625812200000|2021-07-09 06:30:00|7402|7399.2|7402.8|7400|7403.3|7400.5|7399|7396.2|357
1625812500000|2021-07-09 06:35:00|7403.2|7400.4|7403.3|7400.5|7407.3|7404.5|7401|7398.2|185
1625812800000|2021-07-09 06:40:00|7403.5|7400.7|7413.3|7410.5|7419.6|7415|7402.8|7400|763
1625813100000|2021-07-09 06:45:00|7413.2|7410.4|7410.1|7407.3|7414.8|7412|7409.6|7406.8|548
1625813400000|2021-07-09 06:50:00|7410|7407.2|7398|7395.2|7410|7407.2|7397.1|7394.3|523
1625813700000|2021-07-09 06:55:00|7397.8|7395|7394|7391.2|7399.1|7396.3|7394|7391.2|289
1625814000000|2021-07-09 07:00:00|7393.8|7391|7412.6|7409.8|7414.4|7411.6|7389.5|7386.7|526
1625814300000|2021-07-09 07:05:00|7413.1|7410.3|7421.1|7418.3|7425.4|7422.6|7412.6|7409.8|1628
1625814600000|2021-07-09 07:10:00|7421.4|7418.6|7420.3|7417.5|7424.8|7422|7413.4|7410.6|593
1625814900000|2021-07-09 07:15:00|7420.4|7417.6|7414.2|7411.4|7428.9|7426.1|7412.4|7409.6|634
1625815200000|2021-07-09 07:20:00|7414.1|7411.3|7419.1|7416.3|7424.2|7421.4|7412.7|7409.9|381
1625815500000|2021-07-09 07:25:00|7419.4|7416.6|7404.7|7401.9|7420.1|7417.3|7403.7|7400.9|514
1625815800000|2021-07-09 07:30:00|7405.2|7402.4|7410.7|7407.9|7412.7|7409.9|7403.4|7400.6|954
1625816100000|2021-07-09 07:35:00|7410.4|7407.6|7419.9|7417.1|7421.4|7418.6|7409.4|7406.6|297
1625816400000|2021-07-09 07:40:00|7419.5|7416.7|7422.9|7420.1|7427.7|7424.9|7416.4|7413.6|376
1625816700000|2021-07-09 07:45:00|7422.7|7419.9|7418.4|7415.6|7428.4|7425.6|7417.9|7415.1|505
1625817000000|2021-07-09 07:50:00|7419.4|7416.6|7425.3|7422.5|7427.7|7424.9|7417.4|7414.6|228
1625817300000|2021-07-09 07:55:00|7425.5|7422.7|7415.3|7412.5|7427.7|7424.9|7412.2|7409.4|425
1625817600000|2021-07-09 08:00:00|7415.5|7412.7|7422.8|7420|7424.3|7421.5|7415.3|7412.5|828
1625817900000|2021-07-09 08:05:00|7423|7420.2|7431.1|7428.3|7433|7430.2|7422.3|7419.5|927
1625818200000|2021-07-09 08:10:00|7431|7428.2|7432.3|7429.5|7434.5|7431.7|7423.8|7421|1418
1625818500000|2021-07-09 08:15:00|7432.8|7430|7425.1|7422.3|7432.8|7430|7421.1|7418.3|1642
1625818800000|2021-07-09 08:20:00|7425.3|7422.5|7424.9|7422.1|7429.4|7426.6|7422.9|7420.1|1320
1625819100000|2021-07-09 08:25:00|7424.6|7421.8|7424.3|7421.5|7431.9|7429.1|7418.9|7416.1|3756
1625819400000|2021-07-09 08:30:00|7423.9|7421.1|7439.7|7436.9|7444.7|7441.9|7423.8|7421|4448
1625819700000|2021-07-09 08:35:00|7440.4|7437.6|7442.7|7439.9|7442.7|7439.9|7437.9|7435.1|1434
1625820000000|2021-07-09 08:40:00|7442.1|7439.3|7443.7|7440.9|7445.9|7443.1|7439.7|7436.9|644
1625820300000|2021-07-09 08:45:00|7443.9|7441.1|7453.4|7450.6|7456.2|7453.4|7440.9|7438.1|1462
1625820600000|2021-07-09 08:50:00|7453.7|7450.9|7453.4|7450.6|7456.4|7453.6|7446.9|7444.1|1641
1625820900000|2021-07-09 08:55:00|7453.5|7450.7|7443.3|7440.5|7456.4|7453.6|7441.5|7438.7|1311
1625821200000|2021-07-09 09:00:00|7442.7|7439.9|7444.9|7442.1|7445.7|7442.9|7442|7439.2|579
1625821500000|2021-07-09 09:05:00|7444.7|7441.9|7444.2|7441.4|7448|7445.2|7440|7437.2|1308
1625821800000|2021-07-09 09:10:00|7444.4|7441.6|7450.7|7447.9|7452.7|7449.9|7442.2|7439.4|496
1625822100000|2021-07-09 09:15:00|7451.2|7448.4|7444.2|7441.4|7455.4|7452.6|7441.4|7438.6|2053
1625822400000|2021-07-09 09:20:00|7444.5|7441.7|7451.2|7448.4|7455.2|7452.4|7443.2|7440.4|431
1625822700000|2021-07-09 09:25:00|7452|7449.2|7455.2|7452.4|7456|7453.2|7451.7|7448.9|270
1625823000000|2021-07-09 09:30:00|7455.5|7452.7|7451.1|7448.3|7464.2|7461.4|7451.1|7448.3|930
1625823300000|2021-07-09 09:35:00|7450.5|7447.7|7445.3|7442.5|7450.6|7447.8|7443.1|7440.3|1567
1625823600000|2021-07-09 09:40:00|7445.5|7442.7|7455.3|7452.5|7455.3|7452.5|7443.3|7440.5|503
1625823900000|2021-07-09 09:45:00|7455.5|7452.7|7457.6|7454.8|7463.6|7460.8|7455|7452.2|1362
1625824200000|2021-07-09 09:50:00|7457.3|7454.5|7458.1|7455.3|7461.9|7459.1|7454.3|7451.5|735
1625824500000|2021-07-09 09:55:00|7458.5|7455.7|7463.1|7460.3|7465.1|7462.3|7458.1|7455.3|430
1625824800000|2021-07-09 10:00:00|7462.1|7459.3|7465.1|7462.3|7467.9|7465.1|7462.1|7459.3|1830
1625825100000|2021-07-09 10:05:00|7465.4|7462.6|7459.1|7456.3|7465.4|7462.6|7457.1|7454.3|473
1625825400000|2021-07-09 10:10:00|7458.4|7455.6|7442.4|7439.6|7458.4|7455.6|7438.6|7435.8|1804
1625825700000|2021-07-09 10:15:00|7442.2|7439.4|7445.4|7442.6|7451.6|7448.8|7442.2|7439.4|669
1625826000000|2021-07-09 10:20:00|7445.1|7442.3|7442.9|7440.1|7446.6|7443.8|7437.6|7434.8|1314
1625826300000|2021-07-09 10:25:00|7442.7|7439.9|7438.7|7435.9|7444.6|7441.8|7438.7|7435.9|752
1625826600000|2021-07-09 10:30:00|7439.1|7436.3|7450.4|7447.6|7453.2|7450.4|7438.7|7435.9|1079
1625826900000|2021-07-09 10:35:00|7450.7|7447.9|7444.7|7441.9|7453.4|7450.6|7444|7441.2|299
1625827200000|2021-07-09 10:40:00|7444.4|7441.6|7443|7440.2|7447|7444.2|7441.9|7439.1|149
1625827500000|2021-07-09 10:45:00|7443.4|7440.6|7446.7|7443.9|7447.7|7444.9|7441.7|7438.9|1131
1625827800000|2021-07-09 10:50:00|7447.5|7444.7|7440.8|7438|7449.7|7446.9|7440.3|7437.5|1164
1625828100000|2021-07-09 10:55:00|7441|7438.2|7456.2|7453.4|7456.3|7453.5|7440.5|7437.7|697
1625828400000|2021-07-09 11:00:00|7456.3|7453.5|7455.3|7452.5|7459.8|7457|7453.1|7450.3|1266
1625828700000|2021-07-09 11:05:00|7455|7452.2|7456.3|7453.5|7457.1|7454.3|7451.3|7448.5|249
1625829000000|2021-07-09 11:10:00|7456.1|7453.3|7447.5|7444.7|7456.1|7453.3|7445.8|7443|2002
1625829300000|2021-07-09 11:15:00|7447.2|7444.4|7447.5|7444.7|7450.6|7447.8|7444|7441.2|440
1625829600000|2021-07-09 11:20:00|7447.1|7444.3|7446.5|7443.7|7447.5|7444.7|7443.6|7440.8|445
1625829900000|2021-07-09 11:25:00|7446.6|7443.8|7442.6|7439.8|7448.6|7445.8|7442.1|7439.3|228
1625830200000|2021-07-09 11:30:00|7442.4|7439.6|7446|7443.2|7450.1|7447.3|7440|7437.2|1105
1625830500000|2021-07-09 11:35:00|7445.6|7442.8|7452.8|7450|7455.6|7452.8|7445.6|7442.8|875
1625830800000|2021-07-09 11:40:00|7453.4|7450.6|7454.6|7451.8|7454.8|7452|7450.8|7448|518
1625831100000|2021-07-09 11:45:00|7454.1|7451.3|7453.3|7450.5|7460.8|7458|7453.3|7450.5|580
1625831400000|2021-07-09 11:50:00|7452.8|7450|7444.7|7441.9|7452.8|7450|7443.1|7440.3|311
1625831700000|2021-07-09 11:55:00|7444.4|7441.6|7446.9|7444.1|7447.7|7444.9|7440.1|7437.3|386
1625832000000|2021-07-09 12:00:00|7447.1|7444.3|7448.7|7445.9|7450.6|7447.8|7441.4|7438.6|615
1625832300000|2021-07-09 12:05:00|7448.6|7445.8|7444.7|7441.9|7450.1|7447.3|7442.9|7440.1|199
1625832600000|2021-07-09 12:10:00|7444.4|7441.6|7425.7|7422.9|7444.9|7442.1|7422.7|7419.9|2458
1625832900000|2021-07-09 12:15:00|7425.9|7423.1|7419.5|7416.7|7427.7|7424.9|7411.2|7408.4|1845
1625833200000|2021-07-09 12:20:00|7419.2|7416.4|7434.5|7431.7|7435.5|7432.7|7418.2|7415.4|471
1625833500000|2021-07-09 12:25:00|7434.2|7431.4|7435|7432.2|7436.5|7433.7|7430.2|7427.4|338
1625833800000|2021-07-09 12:30:00|7435.2|7432.4|7434.5|7431.7|7436.5|7433.7|7431.5|7428.7|181
1625834100000|2021-07-09 12:35:00|7434.3|7431.5|7436.5|7433.7|7438.8|7436|7432.3|7429.5|786
1625834400000|2021-07-09 12:40:00|7436.7|7433.9|7445.5|7442.7|7447.5|7444.7|7436.5|7433.7|306
1625834700000|2021-07-09 12:45:00|7445.7|7442.9|7457.1|7454.3|7466.3|7463.5|7444.6|7441.8|1946
1625835000000|2021-07-09 12:50:00|7457|7454.2|7457.5|7454.7|7463.3|7460.5|7453.5|7450.7|608
1625835300000|2021-07-09 12:55:00|7457.6|7454.8|7448.9|7446.1|7458.5|7455.7|7442.4|7439.6|1192
1625835600000|2021-07-09 13:00:00|7449.3|7446.5|7456.9|7454.1|7464.8|7462|7444.1|7441.3|2348
1625835900000|2021-07-09 13:05:00|7457.1|7454.3|7470.8|7468|7475.9|7473.1|7451.1|7448.3|2385
1625836200000|2021-07-09 13:10:00|7470.6|7467.8|7481.1|7478.3|7486.9|7484.1|7467.2|7464.4|2616
1625836500000|2021-07-09 13:15:00|7480.7|7477.9|7479.2|7476.4|7487.2|7484.4|7475.6|7472.8|1343
1625836800000|2021-07-09 13:20:00|7479.7|7476.9|7472.4|7469.6|7481.2|7478.4|7466.4|7463.6|2078
1625837100000|2021-07-09 13:25:00|7473.2|7470.4|7468.6|7465.8|7479.2|7476.4|7466.6|7463.8|875
1625837400000|2021-07-09 13:30:00|7468.4|7465.6|7467.4|7464.6|7478.4|7475.6|7465.6|7462.8|925
1625837700000|2021-07-09 13:35:00|7467.1|7464.3|7463.2|7460.4|7473.2|7470.4|7461.5|7458.7|784
1625838000000|2021-07-09 13:40:00|7463|7460.2|7483.2|7480.4|7483.2|7480.4|7462.5|7459.7|837
1625838300000|2021-07-09 13:45:00|7482.9|7480.1|7488.2|7485.4|7489.4|7486.6|7479.4|7476.6|1955
1625838600000|2021-07-09 13:50:00|7488.8|7486|7501.7|7498.9|7504.2|7501.4|7488.8|7486|2208
1625838900000|2021-07-09 13:55:00|7501.3|7498.5|7501|7498.2|7505.2|7502.4|7496.5|7493.7|3108
1625839200000|2021-07-09 14:00:00|7501.8|7499|7503.6|7500.8|7507.1|7504.3|7501|7498.2|1732
1625839500000|2021-07-09 14:05:00|7503.4|7500.6|7511.3|7508.5|7512.8|7510|7501.8|7499|1193
1625839800000|2021-07-09 14:10:00|7511|7508.2|7512.9|7510.1|7520.4|7517.6|7508.8|7506|2395
1625840100000|2021-07-09 14:15:00|7512.8|7510|7515.9|7513.1|7520.8|7518|7510.8|7508|1157
1625840400000|2021-07-09 14:20:00|7516.3|7513.5|7518.9|7516.1|7520.8|7518|7515.8|7513|1353
1625840700000|2021-07-09 14:25:00|7519.3|7516.5|7522.9|7520.1|7523.9|7521.1|7515.7|7512.9|2205
1625841000000|2021-07-09 14:30:00|7523.7|7520.9|7502.7|7499.9|7524.7|7521.9|7501.1|7498.3|2414
1625841300000|2021-07-09 14:35:00|7502.9|7500.1|7511|7508.2|7513.6|7510.8|7502.9|7500.1|1057
1625841600000|2021-07-09 14:40:00|7510.1|7507.3|7521.5|7518.7|7524.5|7521.7|7508.2|7505.4|1135
1625841900000|2021-07-09 14:45:00|7521.9|7519.1|7522.9|7520.1|7525.5|7522.7|7511.9|7509.1|1213
1625842200000|2021-07-09 14:50:00|7523.1|7520.3|7520|7517.2|7529.2|7526.4|7513.9|7511.1|1513
1625842500000|2021-07-09 14:55:00|7520.2|7517.4|7527.7|7524.9|7532.7|7529.9|7518.9|7516.1|1757
1625842800000|2021-07-09 15:00:00|7527.9|7525.1|7522|7519.2|7531.7|7528.9|7514.9|7512.1|1309
1625843100000|2021-07-09 15:05:00|7521.9|7519.1|7527|7524.2|7528.8|7526|7521.9|7519.1|725
1625843400000|2021-07-09 15:10:00|7527.7|7524.9|7526.8|7524|7530.3|7527.5|7524.7|7521.9|894
1625843700000|2021-07-09 15:15:00|7526.3|7523.5|7533.1|7530.3|7534.6|7531.8|7524|7521.2|1227
1625844000000|2021-07-09 15:20:00|7532.8|7530|7539.5|7536.7|7545.5|7542.7|7531.8|7529|2690
1625844300000|2021-07-09 15:25:00|7538.8|7536|7544.3|7541.5|7550.4|7547.6|7538.5|7535.7|3820
1625844600000|2021-07-09 15:30:00|7544.4|7541.6|7545.4|7542.6|7547.6|7544.8|7539.9|7537.1|2925
1625844900000|2021-07-09 15:35:00|7545.6|7542.8|7535.5|7532.7|7547.3|7544.5|7532.5|7529.7|3133
1625845200000|2021-07-09 15:40:00|7536|7533.2|7537|7534.2|7543|7540.2|7535.8|7533|1113
1625845500000|2021-07-09 15:45:00|7537.6|7534.8|7526.1|7523.3|7538.8|7536|7520.8|7518|1713
1625845800000|2021-07-09 15:50:00|7526.4|7523.6|7522.6|7519.8|7528.9|7526.1|7520.3|7517.5|1566
1625846100000|2021-07-09 15:55:00|7522.4|7519.6|7524.1|7521.3|7530.9|7528.1|7522.4|7519.6|603
1625846400000|2021-07-09 16:00:00|7523.9|7521.1|7523.9|7521.1|7530.9|7528.1|7523.1|7520.3|642
1625846700000|2021-07-09 16:05:00|7524.1|7521.3|7525.3|7522.5|7529.9|7527.1|7521.4|7518.6|359
1625847000000|2021-07-09 16:10:00|7524.1|7521.3|7516.1|7513.3|7525.9|7523.1|7515.4|7512.6|624
1625847300000|2021-07-09 16:15:00|7516.4|7513.6|7514.9|7512.1|7519.6|7516.8|7511.1|7508.3|968
1625847600000|2021-07-09 16:20:00|7514.1|7511.3|7514.9|7512.1|7519.2|7516.4|7512.1|7509.3|1440
1625847900000|2021-07-09 16:25:00|7515.2|7512.4|7511.9|7509.1|7518.2|7515.4|7509.4|7506.6|950
1625848200000|2021-07-09 16:30:00|7512.4|7509.6|7509.2|7506.4|7514.4|7511.6|7508.4|7505.6|1136
1625848500000|2021-07-09 16:35:00|7509.4|7506.6|7505.2|7502.4|7512.9|7510.1|7502.2|7499.4|1843
1625848800000|2021-07-09 16:40:00|7505.4|7502.6|7520.7|7517.9|7522.2|7519.4|7505.2|7502.4|968
1625849100000|2021-07-09 16:45:00|7521.2|7518.4|7509.4|7506.6|7521.7|7518.9|7508.5|7505.7|832
1625849400000|2021-07-09 16:50:00|7509.9|7507.1|7521.4|7518.6|7522.2|7519.4|7506.4|7503.6|1876
1625849700000|2021-07-09 16:55:00|7521.7|7518.9|7528.7|7525.9|7529.2|7526.4|7519.3|7516.5|1724
1625850000000|2021-07-09 17:00:00|7528.3|7525.5|7536|7533.2|7539.4|7536.6|7527.2|7524.4|1039
1625850300000|2021-07-09 17:05:00|7536.7|7533.9|7537.3|7534.5|7540|7537.2|7535|7532.2|735
1625850600000|2021-07-09 17:10:00|7537|7534.2|7534.1|7531.3|7538.3|7535.5|7531.6|7528.8|874
1625850900000|2021-07-09 17:15:00|7534.5|7531.7|7533.8|7531|7537.1|7534.3|7528.8|7526|747
1625851200000|2021-07-09 17:20:00|7533.5|7530.7|7533.3|7530.5|7535.6|7532.8|7531|7528.2|411
1625851500000|2021-07-09 17:25:00|7534.3|7531.5|7527.8|7525|7534.3|7531.5|7526.5|7523.7|429
1625851800000|2021-07-09 17:30:00|7528.1|7525.3|7526|7523.2|7529.1|7526.3|7519.5|7516.7|7620
1625852100000|2021-07-09 17:35:00|7525.8|7523|7523.3|7520.5|7525.8|7523|7516.6|7513.8|1704
1625852400000|2021-07-09 17:40:00|7523|7520.2|7526.4|7523.6|7529.4|7526.6|7522.6|7519.8|434
1625852700000|2021-07-09 17:45:00|7526.8|7524|7522.1|7519.3|7527.3|7524.5|7520.6|7517.8|649
1625853000000|2021-07-09 17:50:00|7521.6|7518.8|7531.9|7529.1|7532.4|7529.6|7521.1|7518.3|729
1625853300000|2021-07-09 17:55:00|7531.6|7528.8|7527.9|7525.1|7533.9|7531.1|7525.9|7523.1|397
1625853600000|2021-07-09 18:00:00|7528.2|7525.4|7525.6|7522.8|7532.9|7530.1|7525.1|7522.3|838
1625853900000|2021-07-09 18:05:00|7525.8|7523|7522.9|7520.1|7527.4|7524.6|7520.1|7517.3|899
1625854200000|2021-07-09 18:10:00|7522.6|7519.8|7538.9|7536.1|7541.4|7538.6|7522.4|7519.6|2917
1625854500000|2021-07-09 18:15:00|7538.6|7535.8|7536.6|7533.8|7539.4|7536.6|7532|7529.2|2411
1625854800000|2021-07-09 18:20:00|7536.5|7533.7|7533.4|7530.6|7538.4|7535.6|7528.9|7526.1|2062
1625855100000|2021-07-09 18:25:00|7533|7530.2|7526.4|7523.6|7533.4|7530.6|7520.4|7517.6|16271
1625855400000|2021-07-09 18:30:00|7524.7|7521.9|7532.2|7529.4|7532.5|7529.7|7520.4|7517.6|2730
1625855700000|2021-07-09 18:35:00|7532.5|7529.7|7537.2|7534.4|7537.2|7534.4|7532.2|7529.4|859
1625856000000|2021-07-09 18:40:00|7536.7|7533.9|7534.8|7532|7538|7535.2|7532.1|7529.3|660
1625856300000|2021-07-09 18:45:00|7535.1|7532.3|7534.3|7531.5|7536.1|7533.3|7534.1|7531.3|555
1625856600000|2021-07-09 18:50:00|7534.1|7531.3|7533.1|7530.3|7535|7532.2|7532.9|7530.1|257
1625856900000|2021-07-09 18:55:00|7533.4|7530.6|7532.1|7529.3|7533.4|7530.6|7531.8|7529|106
1625857200000|2021-07-09 19:00:00|7532.3|7529.5|7535.1|7532.3|7535.9|7533.1|7532.1|7529.3|193
1625857500000|2021-07-09 19:05:00|7535.4|7532.6|7536.1|7533.3|7539.1|7536.3|7535.1|7532.3|182
1625857800000|2021-07-09 19:10:00|7535.9|7533.1|7538.1|7535.3|7538.9|7536.1|7535.1|7532.3|252
1625858100000|2021-07-09 19:15:00|7537.9|7535.1|7537.6|7534.8|7539.9|7537.1|7537.1|7534.3|144
1625858400000|2021-07-09 19:20:00|7537.9|7535.1|7532.9|7530.1|7538.1|7535.3|7531.1|7528.3|420
1625858700000|2021-07-09 19:25:00|7533.9|7531.1|7531.9|7529.1|7533.9|7531.1|7531.4|7528.6|163
1625859000000|2021-07-09 19:30:00|7532.1|7529.3|7531.5|7528.7|7533.9|7531.1|7530.4|7527.6|654
1625859300000|2021-07-09 19:35:00|7531.7|7528.9|7534|7531.2|7534|7531.2|7531.4|7528.6|52
1625859600000|2021-07-09 19:40:00|7533.7|7530.9|7530.8|7528|7533.7|7530.9|7529.8|7527|171
1625859900000|2021-07-09 19:45:00|7530.7|7527.9|7525|7522.2|7531.5|7528.7|7524.7|7521.9|395
1625860200000|2021-07-09 19:50:00|7525.8|7523|7528.6|7525.8|7529|7526.2|7525.8|7523|75
1625860500000|2021-07-09 19:55:00|7528.1|7525.3|7528.1|7525.3|7529.6|7526.8|7527.1|7524.3|177
1625860800000|2021-07-09 20:00:00|7528.5|7525.7|7527.8|7525|7530.5|7527.7|7527.6|7524.8|119
1625861100000|2021-07-09 20:05:00|7527.6|7524.8|7528.6|7525.8|7531.1|7528.3|7527.3|7524.5|76
1625861400000|2021-07-09 20:10:00|7528.9|7526.1|7529.6|7526.8|7529.8|7527|7528.9|7526.1|132
1625861700000|2021-07-09 20:15:00|7529.8|7527|7531.6|7528.8|7531.9|7529.1|7529.6|7526.8|125
1625862000000|2021-07-09 20:20:00|7531.4|7528.6|7532.9|7530.1|7533.6|7530.8|7530.6|7527.8|64
1625862300000|2021-07-09 20:25:00|7533.4|7530.6|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|20
1625862600000|2021-07-09 20:30:00|7534.6|7531.8|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|28
1625862900000|2021-07-09 20:35:00|7534.7|7531.9|7535.6|7532.8|7535.9|7533.1|7534.6|7531.8|14
1625863200000|2021-07-09 20:40:00|7535.2|7532.4|7535.5|7532.7|7535.6|7532.8|7534.6|7531.8|43
1625863500000|2021-07-09 20:45:00|7535.4|7532.6|7526.9|7524.1|7536|7532.7|7526.4|7523.6|134
1625863800000|2021-07-09 20:50:00|7527.4|7524.6|7528|7525.2|7529.5|7526.7|7526.5|7523.7|58
1625864100000|2021-07-09 20:55:00|7528.7|7525.9|7529|7526.2|7531|7528.2|7528.2|7525.4|50
1626040800000|2021-07-11 22:00:00|7535.4|7525.4|7545.1|7535.1|7546.4|7539.8|7532.6|7525.4|102
1626041100000|2021-07-11 22:05:00|7540.9|7536.9|7543.8|7541|7547.6|7542.5|7540.3|7532.9|402
1626041400000|2021-07-11 22:10:00|7543.3|7540.5|7543.2|7540.4|7544.1|7541|7542|7539.2|19
1626041700000|2021-07-11 22:15:00|7543.7|7540.9|7544.7|7541.9|7547.6|7541.9|7543.7|7537.6|80
1626042000000|2021-07-11 22:20:00|7543.9|7541.1|7547.6|7543.6|7549.5|7545.8|7543.7|7539.5|137
1626042300000|2021-07-11 22:25:00|7547.3|7544.5|7547.6|7543.6|7547.8|7545|7546.5|7543.6|31
1626042600000|2021-07-11 22:30:00|7550.3|7540.3|7544.9|7534.9|7550.3|7542.5|7541.3|7534.9|36
1626042900000|2021-07-11 22:35:00|7545.1|7535.1|7545.1|7535.1|7545.1|7538.6|7542.4|7534.9|2
1626043200000|2021-07-11 22:40:00|7541.8|7537.8|7536.6|7532.6|7542.1|7537.8|7536.3|7532.1|37
1626043500000|2021-07-11 22:45:00|7536.5|7533.7|7534|7531.2|7537|7534.2|7534|7530.6|14
1626043800000|2021-07-11 22:50:00|7534.5|7531.7|7534.4|7531.6|7536|7533.2|7533.4|7530.5|19
1626044100000|2021-07-11 22:55:00|7534.7|7531.9|7536.5|7532.5|7536.5|7533.4|7533.4|7530.5|12
1626044400000|2021-07-11 23:00:00|7536.2|7533.4|7531.6|7528.8|7536.5|7533.4|7531.6|7528.5|16
1626044700000|2021-07-11 23:05:00|7531.4|7528.6|7531.4|7528.6|7532.7|7529.9|7531.4|7528.3|25
1626045000000|2021-07-11 23:10:00|7531.7|7528.9|7530.7|7527.9|7531.7|7528.9|7530.7|7527.9|53
1626045300000|2021-07-11 23:15:00|7530.3|7526.3|7528.2|7525.4|7530.3|7526.4|7527.9|7524.5|15
1626045600000|2021-07-11 23:20:00|7528.5|7524.5|7523.2|7520.4|7528.5|7525.4|7523.2|7520.3|25
1626045900000|2021-07-11 23:25:00|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7522.7|7519.9|19
1626046200000|2021-07-11 23:30:00|7525.3|7521.3|7527.2|7524.4|7527.7|7524.9|7525.3|7521.3|54
1626046500000|2021-07-11 23:35:00|7527.5|7523.5|7528.1|7525.3|7528.5|7525.3|7527.1|7523.5|32
1626046800000|2021-07-11 23:40:00|7527.6|7524.8|7527.1|7524.3|7528.1|7525.3|7526.1|7523|16
1626047100000|2021-07-11 23:45:00|7527.4|7524.6|7531.6|7528.8|7531.6|7528.8|7527.4|7524.6|34
1626047400000|2021-07-11 23:50:00|7531.8|7529|7532.6|7529.8|7534.8|7532|7531.8|7529|19
1626047700000|2021-07-11 23:55:00|7532.1|7529.3|7526.3|7523.5|7532.1|7529.3|7526.3|7523.5|22
1626048000000|2021-07-12 00:00:00|7526.1|7523.3|7532.1|7529.3|7533.2|7529.5|7522.6|7519.8|108
1626048300000|2021-07-12 00:05:00|7532.6|7529.8|7520.9|7518.1|7535.3|7532.5|7519.3|7516.5|107
1626048600000|2021-07-12 00:10:00|7521.1|7518.3|7526.1|7523.3|7529.1|7526.3|7519.9|7517.1|59
1626048900000|2021-07-12 00:15:00|7525.8|7523|7524.1|7521.3|7532.1|7529.3|7524.1|7521.3|134
1626049200000|2021-07-12 00:20:00|7523.5|7520.7|7517.5|7514.7|7525.2|7521.8|7516|7513.2|396
1626049500000|2021-07-12 00:25:00|7518|7515.2|7519.5|7516.7|7520.5|7517.7|7517|7514.2|22
1626049800000|2021-07-12 00:30:00|7520.5|7517.7|7520.9|7518.1|7521.8|7518.7|7516|7513.2|64
1626050100000|2021-07-12 00:35:00|7520.7|7517.9|7518.8|7514.8|7522.5|7519.7|7518|7514.8|10
1626050400000|2021-07-12 00:40:00|7518.5|7515.7|7522.5|7519.7|7523|7520.2|7517.5|7514.7|17
1626050700000|2021-07-12 00:45:00|7522|7519.2|7526.4|7523.6|7526.9|7524.1|7521.5|7518.7|29
1626051000000|2021-07-12 00:50:00|7525.7|7522.9|7528.7|7525.9|7530.4|7527.6|7524.9|7522.1|32
1626051300000|2021-07-12 00:55:00|7529|7526.2|7528.4|7525.6|7530.2|7527.4|7527.9|7525.1|13
1626051600000|2021-07-12 01:00:00|7528.9|7526.1|7519.4|7516.6|7534.9|7532.1|7511.9|7509.1|347
1626051900000|2021-07-12 01:05:00|7520|7517.2|7527.4|7524.6|7532.2|7529.4|7519.4|7516.6|87
1626052200000|2021-07-12 01:10:00|7528|7525.2|7526.4|7523.6|7537.9|7535.1|7522.4|7519.6|136
1626052500000|2021-07-12 01:15:00|7526.2|7523.4|7530.4|7527.6|7531.5|7528.4|7522.9|7520.1|39
1626052800000|2021-07-12 01:20:00|7531|7528.2|7528.4|7525.6|7534.5|7531.6|7526.6|7523.8|63
1626053100000|2021-07-12 01:25:00|7527.9|7525.1|7525.4|7522.6|7529.4|7526.6|7520.4|7517.5|41
1626053400000|2021-07-12 01:30:00|7525.9|7523.1|7523.9|7521.1|7532.4|7529.6|7521.4|7518.5|196
1626053700000|2021-07-12 01:35:00|7525.4|7522.6|7529.6|7526.8|7530.4|7527.6|7525.4|7522.6|22
1626054000000|2021-07-12 01:40:00|7529.8|7527|7531.3|7528.5|7531.8|7529|7525.8|7523|51
1626054300000|2021-07-12 01:45:00|7530.1|7527.3|7521.8|7519|7530.3|7527.5|7521.5|7518.7|110
1626054600000|2021-07-12 01:50:00|7522.3|7519.5|7522.3|7519.5|7523.8|7521|7518.3|7515.5|48
1626054900000|2021-07-12 01:55:00|7522|7519.2|7510.3|7507.5|7522|7519.2|7509.8|7507|133
1626055200000|2021-07-12 02:00:00|7510.8|7508|7513.5|7510.7|7515.9|7513.1|7509.5|7506.7|110
1626055500000|2021-07-12 02:05:00|7513.3|7510.5|7513.1|7510.3|7513.5|7510.7|7509.3|7506.5|145
1626055800000|2021-07-12 02:10:00|7512.8|7510|7511.1|7508.3|7514.3|7511.5|7508.8|7506|63
1626056100000|2021-07-12 02:15:00|7510.8|7508|7509.5|7506.7|7512.3|7509.5|7505.8|7503|127
1626056400000|2021-07-12 02:20:00|7509.3|7506.5|7510.3|7507.5|7511.5|7508.7|7509|7506.2|47
1626056700000|2021-07-12 02:25:00|7510|7507.2|7513.5|7510.7|7514.3|7511.5|7509.8|7507|53
1626057000000|2021-07-12 02:30:00|7513.3|7510.5|7515.7|7512.9|7518.7|7515.9|7513.3|7510.5|189
1626057300000|2021-07-12 02:35:00|7516|7513.2|7512.7|7509.9|7516.7|7513.9|7510.7|7507.9|85
1626057600000|2021-07-12 02:40:00|7513.2|7510.4|7516.4|7513.6|7519.7|7516.9|7512.7|7509.9|109
1626057900000|2021-07-12 02:45:00|7516.2|7513.4|7517.7|7514.9|7519.7|7516.9|7516.2|7513.4|65
1626058200000|2021-07-12 02:50:00|7518|7515.2|7516.2|7513.4|7518|7515.2|7515.7|7512.9|58
1626058500000|2021-07-12 02:55:00|7515.7|7512.9|7514.2|7511.4|7516.2|7513.4|7512.7|7509.9|69
1626058800000|2021-07-12 03:00:00|7515.4|7512.6|7515.7|7512.9|7519.7|7516.9|7514.7|7511.9|51
1626059100000|2021-07-12 03:05:00|7516.2|7513.4|7516.7|7513.9|7516.7|7513.9|7513.7|7510.9|31
1626059400000|2021-07-12 03:10:00|7516.2|7513.4|7520.4|7517.6|7521.9|7519.1|7515.7|7512.9|136
1626059700000|2021-07-12 03:15:00|7520.2|7517.4|7518.7|7515.9|7520.2|7517.4|7517.7|7514.9|101
1626060000000|2021-07-12 03:20:00|7519.7|7516.9|7518.1|7515.3|7519.7|7516.9|7517.7|7514.9|41
1626060300000|2021-07-12 03:25:00|7517.6|7514.8|7516.1|7513.3|7518.6|7515.8|7513.6|7510.8|17
1626060600000|2021-07-12 03:30:00|7515.6|7512.8|7515.1|7512.3|7516.9|7514.1|7514.1|7511.3|14
1626060900000|2021-07-12 03:35:00|7515.6|7512.8|7515.3|7512.5|7517.6|7514.8|7515.3|7512.5|35
1626061200000|2021-07-12 03:40:00|7514.7|7511.9|7511.3|7508.5|7514.9|7512.1|7510.1|7507.3|79
1626061500000|2021-07-12 03:45:00|7511.1|7508.3|7509.1|7506.3|7511.1|7508.3|7508.6|7505.8|73
1626061800000|2021-07-12 03:50:00|7509.4|7505.4|7506.9|7504.1|7509.4|7506.5|7505.8|7503|43
1626062100000|2021-07-12 03:55:00|7506.6|7503.8|7506.3|7503.5|7506.9|7504.1|7502.6|7499.8|13
1626062400000|2021-07-12 04:00:00|7506|7503.2|7509.9|7507.1|7510.6|7507.8|7505.8|7503|25
1626062700000|2021-07-12 04:05:00|7509.6|7506.8|7505.6|7502.8|7509.6|7506.8|7505.3|7502.5|60
1626063000000|2021-07-12 04:10:00|7505.8|7503|7506.1|7503.3|7507.3|7504.5|7504.8|7502|12
1626063300000|2021-07-12 04:15:00|7506.3|7503.5|7506.3|7503.5|7507.5|7504.7|7506.3|7503.5|6
1626063600000|2021-07-12 04:20:00|7505.5|7502.7|7506.3|7503.5|7506.5|7503.7|7505.3|7502.5|29
1626063900000|2021-07-12 04:25:00|7506.5|7503.7|7507|7504.2|7510.8|7508|7506.5|7503.7|67
1626064200000|2021-07-12 04:30:00|7506.5|7503.7|7504.5|7501.7|7506.5|7503.7|7502.5|7499.7|44
1626064500000|2021-07-12 04:35:00|7504.8|7502|7506.5|7503.7|7507.2|7504.4|7504.7|7501.9|10
1626064800000|2021-07-12 04:40:00|7506.7|7503.9|7506.5|7503.7|7510.5|7507.7|7506.5|7503.7|33
1626065100000|2021-07-12 04:45:00|7507|7504.2|7511|7508.2|7511.5|7508.7|7507|7504.2|25
1626065400000|2021-07-12 04:50:00|7511.3|7508.5|7512.5|7509.7|7512.5|7509.7|7511|7508.2|12
1626065700000|2021-07-12 04:55:00|7512.8|7510|7513.5|7510.7|7514|7511.2|7511.5|7508.7|8
1626066000000|2021-07-12 05:00:00|7513|7510.2|7510|7507.2|7513.5|7510.7|7510|7507.2|21
1626066300000|2021-07-12 05:05:00|7509.5|7506.7|7504.4|7501.6|7509.5|7506.7|7503.2|7500.4|49
1626066600000|2021-07-12 05:10:00|7505.4|7502.6|7502.9|7500.1|7507.4|7504.6|7502.4|7499.6|36
1626066900000|2021-07-12 05:15:00|7502.7|7499.9|7500.4|7497.6|7502.7|7499.9|7498.2|7495.4|35
1626067200000|2021-07-12 05:20:00|7500.7|7497.9|7498.9|7496.1|7502.4|7499.6|7498.4|7495.6|15
1626067500000|2021-07-12 05:25:00|7498.6|7495.8|7498.1|7495.3|7499.4|7496.6|7495.4|7492.6|131
1626067800000|2021-07-12 05:30:00|7498.4|7495.6|7488.4|7485.6|7498.4|7495.6|7486.4|7483.6|283
1626068100000|2021-07-12 05:35:00|7488.9|7486.1|7483.4|7480.6|7489.9|7487.1|7476.7|7473.9|699
1626068400000|2021-07-12 05:40:00|7483.1|7480.3|7486.2|7483.4|7486.2|7483.4|7476.9|7474|401
1626068700000|2021-07-12 05:45:00|7484.1|7481.3|7492.4|7489.6|7497.2|7494.4|7483.7|7480.5|329
1626069000000|2021-07-12 05:50:00|7492.7|7489.9|7494.1|7491.3|7497.9|7495.1|7491.9|7489.1|54
1626069300000|2021-07-12 05:55:00|7494.4|7491.6|7497.6|7494.8|7502.4|7499.6|7494.4|7491.6|135
1626069600000|2021-07-12 06:00:00|7498.6|7495.8|7500.8|7498|7502.8|7500|7495.4|7492.6|182
1626069900000|2021-07-12 06:05:00|7501.3|7498.5|7500.6|7497.8|7503.6|7500.8|7498.1|7495.3|65
1626070200000|2021-07-12 06:10:00|7500.3|7497.5|7500.8|7498|7502.6|7499.8|7498.3|7495.5|61
1626070500000|2021-07-12 06:15:00|7500.3|7497.5|7492.3|7489.5|7500.3|7497.5|7492|7489.2|135
1626070800000|2021-07-12 06:20:00|7492.6|7489.8|7493.3|7490.5|7496.3|7493.5|7491|7488.2|143
1626071100000|2021-07-12 06:25:00|7493.1|7490.3|7489.7|7486.9|7495.1|7492.3|7484.2|7481.4|538
1626071400000|2021-07-12 06:30:00|7489.5|7486.7|7490.2|7487.4|7496.5|7493.7|7489|7486.2|160
1626071700000|2021-07-12 06:35:00|7489.7|7486.9|7488|7485.2|7494.4|7491.6|7487.7|7484.9|234
1626072000000|2021-07-12 06:40:00|7487.7|7484.9|7483|7480.2|7488.5|7485.7|7478.7|7475.9|201
1626072300000|2021-07-12 06:45:00|7483.2|7480.4|7485.7|7482.9|7486|7483.2|7478.4|7475.6|271
1626072600000|2021-07-12 06:50:00|7485.1|7482.3|7493.7|7490.9|7494.5|7491.7|7482.7|7479.9|182
1626072900000|2021-07-12 06:55:00|7493.1|7490.3|7486.7|7483.9|7493.5|7490.7|7486|7483.2|146
1626073200000|2021-07-12 07:00:00|7486.4|7483.6|7487.7|7484.9|7489|7486.2|7475.7|7472.9|732
1626073500000|2021-07-12 07:05:00|7487.1|7484.3|7483.7|7480.9|7487.1|7484.3|7478.7|7475.9|281
1626073800000|2021-07-12 07:10:00|7483.9|7481.1|7493.4|7490.6|7494.4|7491.6|7482.7|7479.9|311
1626074100000|2021-07-12 07:15:00|7492.4|7489.6|7486.1|7483.3|7492.7|7489.9|7485.4|7482.6|218
1626074400000|2021-07-12 07:20:00|7485.9|7483.1|7472.1|7469.3|7485.9|7483.1|7470.9|7468.1|1563
1626074700000|2021-07-12 07:25:00|7472.4|7469.6|7470.8|7468|7474.4|7471.6|7459.7|7456.9|3245
1626075000000|2021-07-12 07:30:00|7470.3|7467.5|7471.1|7468.3|7473.3|7470.5|7466.8|7464|444
1626075300000|2021-07-12 07:35:00|7470.8|7468|7463.6|7460.8|7472.8|7470|7462.1|7459.3|554
1626075600000|2021-07-12 07:40:00|7463.3|7460.5|7459.5|7456.7|7467.5|7464.7|7458.3|7455.5|787
1626075900000|2021-07-12 07:45:00|7459.3|7456.5|7455.8|7453|7463|7460.2|7454.7|7451.9|286
1626076200000|2021-07-12 07:50:00|7456|7453.2|7452.7|7449.9|7457.8|7455|7451.5|7448.7|521
1626076500000|2021-07-12 07:55:00|7452.5|7449.7|7450.5|7447.7|7457.2|7454.4|7448.2|7445.4|668
1626076800000|2021-07-12 08:00:00|7450.7|7447.9|7462.2|7459.4|7466.2|7463.4|7447.7|7444.9|1047
1626077100000|2021-07-12 08:05:00|7461.7|7458.9|7465.2|7462.4|7466.7|7463.9|7456.4|7453.6|286
1626077400000|2021-07-12 08:10:00|7465.4|7462.6|7464.7|7461.9|7474|7471.2|7463.4|7460.6|1303
1626077700000|2021-07-12 08:15:00|7464.4|7461.6|7463.4|7460.6|7465.4|7462.6|7459.4|7456.6|406
1626078000000|2021-07-12 08:20:00|7464.4|7461.6|7457.6|7454.8|7467.7|7464.9|7457.6|7454.8|713
1626078300000|2021-07-12 08:25:00|7457.4|7454.6|7462.4|7459.6|7464.4|7461.6|7450.6|7447.8|4862
1626078600000|2021-07-12 08:30:00|7462.6|7459.8|7466.9|7464.1|7469.4|7466.6|7456.4|7453.6|2334
1626078900000|2021-07-12 08:35:00|7467.6|7464.8|7477.4|7474.6|7483.5|7480.7|7465.1|7462.3|2124
1626079200000|2021-07-12 08:40:00|7477.2|7474.4|7472.9|7470.1|7480.7|7477.9|7464.9|7462.1|1181
1626079500000|2021-07-12 08:45:00|7473.2|7470.4|7470.2|7467.4|7477.7|7474.9|7467.9|7465.1|262
1626079800000|2021-07-12 08:50:00|7470.4|7467.6|7465.1|7462.3|7471.7|7468.9|7464.9|7462.1|574
1626080100000|2021-07-12 08:55:00|7464.9|7462.1|7447|7444.2|7466.4|7463.6|7447|7444.2|2541
1626080400000|2021-07-12 09:00:00|7447.3|7444.5|7425.6|7422.8|7451|7448.2|7423.5|7420.7|3419
1626080700000|2021-07-12 09:05:00|7425.8|7423|7425.6|7422.8|7427.6|7424.8|7420|7417.2|1438
1626081000000|2021-07-12 09:10:00|7425.8|7423|7416.2|7413.4|7427.6|7424.8|7413.7|7410.9|2316
1626081300000|2021-07-12 09:15:00|7416|7413.2|7417.8|7415|7421|7418.2|7411.2|7408.4|1529
1626081600000|2021-07-12 09:20:00|7418|7415.2|7419|7416.2|7419|7416.2|7412|7409.2|960
1626081900000|2021-07-12 09:25:00|7419.2|7416.4|7420.6|7417.8|7421.2|7418.4|7411.4|7408.6|1889
1626082200000|2021-07-12 09:30:00|7420.2|7417.4|7441.5|7438.7|7441.8|7439|7415.4|7412.6|2067
1626082500000|2021-07-12 09:35:00|7440.8|7438|7438.3|7435.5|7441.3|7438.5|7433.5|7430.7|707
1626082800000|2021-07-12 09:40:00|7437.7|7434.9|7433.5|7430.7|7438.3|7435.5|7431|7428.2|351
1626083100000|2021-07-12 09:45:00|7433.3|7430.5|7427.2|7424.4|7433.3|7430.5|7425.2|7422.4|989
1626083400000|2021-07-12 09:50:00|7426.7|7423.9|7421.1|7418.3|7426.9|7424.1|7419.9|7417.1|452
1626083700000|2021-07-12 09:55:00|7420.9|7418.1|7411.1|7408.3|7421.1|7418.3|7404.4|7401.6|906
1626084000000|2021-07-12 10:00:00|7410.9|7408.1|7414.1|7411.3|7415.4|7412.6|7404.6|7401.8|1217
1626084300000|2021-07-12 10:05:00|7413.1|7410.3|7403.1|7400.3|7413.6|7410.8|7403.1|7400.3|527
1626084600000|2021-07-12 10:10:00|7402.8|7400|7400.3|7397.5|7402.8|7400|7393.8|7391|1110
1626084900000|2021-07-12 10:15:00|7399.8|7397|7406.3|7403.5|7406.3|7403.5|7395.8|7393|749
1626085200000|2021-07-12 10:20:00|7405.8|7403|7403.9|7401.1|7406.1|7403.3|7396.8|7394|747
1626085500000|2021-07-12 10:25:00|7404.1|7401.3|7401.1|7398.3|7405.8|7403|7399.6|7396.8|331
1626085800000|2021-07-12 10:30:00|7401.4|7398.6|7405.4|7402.6|7408.9|7406.1|7394.1|7391.3|977
1626086100000|2021-07-12 10:35:00|7405.1|7402.3|7400.8|7398|7407.3|7404.5|7400.1|7397.3|403
1626086400000|2021-07-12 10:40:00|7400.6|7397.8|7410.6|7407.8|7413.8|7411|7399.8|7397|417
1626086700000|2021-07-12 10:45:00|7410.3|7407.5|7406.8|7404|7410.3|7407.5|7403.6|7400.8|423
1626087000000|2021-07-12 10:50:00|7406.1|7403.3|7404|7401.2|7407.8|7405|7400|7397.2|200
1626087300000|2021-07-12 10:55:00|7403.8|7401|7390|7387.2|7404|7401.2|7390|7387.2|1627
1626087600000|2021-07-12 11:00:00|7390.5|7387.7|7395.5|7392.7|7399.8|7397|7390.3|7387.5|288
1626087900000|2021-07-12 11:05:00|7396|7393.2|7411.3|7408.5|7411.3|7408.5|7393.3|7390.5|314
1626088200000|2021-07-12 11:10:00|7411|7408.2|7404.3|7401.5|7412.8|7410|7401.2|7398.4|226
1626088500000|2021-07-12 11:15:00|7404.5|7401.7|7405|7402.2|7409|7406.2|7403|7400.2|168
1626088800000|2021-07-12 11:20:00|7404.7|7401.9|7417.3|7414.5|7417.8|7415|7403.5|7400.7|233
1626089100000|2021-07-12 11:25:00|7417|7414.2|7426.8|7424|7434.3|7431.5|7415|7412.1|1422
1626089400000|2021-07-12 11:30:00|7426.5|7423.7|7424.5|7421.7|7430.5|7427.7|7422.5|7419.7|349
1626089700000|2021-07-12 11:35:00|7424.8|7422|7424.2|7421.4|7426.7|7423.9|7418.7|7415.9|206
1626090000000|2021-07-12 11:40:00|7424.5|7421.7|7436.3|7433.5|7437.3|7434.5|7422.3|7419.5|1780
1626090300000|2021-07-12 11:45:00|7436.5|7433.7|7441.8|7439|7444.8|7442|7429.3|7426.5|651
1626090600000|2021-07-12 11:50:00|7441.5|7438.7|7432.7|7429.9|7443.3|7440.5|7430.7|7427.9|566
1626090900000|2021-07-12 11:55:00|7432.4|7429.6|7426.4|7423.6|7433.9|7431.1|7425.4|7422.6|286
1626091200000|2021-07-12 12:00:00|7426.6|7423.8|7415.6|7412.8|7432|7429.2|7399.6|7396.8|2375
1626091500000|2021-07-12 12:05:00|7415.1|7412.3|7410.9|7408.1|7415.1|7412.3|7401.4|7398|840
1626091800000|2021-07-12 12:10:00|7410.5|7407.7|7401.9|7399.1|7411.4|7408.6|7400.1|7397.3|525
1626092100000|2021-07-12 12:15:00|7402.1|7399.3|7405.9|7403.1|7407.9|7405.1|7394.3|7391.5|672
1626092400000|2021-07-12 12:20:00|7406.1|7403.3|7417.1|7414.3|7420.9|7418.1|7405.6|7402.8|625
1626092700000|2021-07-12 12:25:00|7416.9|7414.1|7423.9|7421.1|7427.4|7424.6|7412.1|7409.3|538
1626093000000|2021-07-12 12:30:00|7423.6|7420.8|7437.7|7434.9|7439|7436.2|7421.4|7418.6|2846
1626093300000|2021-07-12 12:35:00|7438|7435.2|7435.7|7432.9|7440.2|7437.4|7431.8|7429|554
1626093600000|2021-07-12 12:40:00|7435.9|7433.1|7437.2|7434.4|7441.7|7438.9|7432.4|7429.6|474
1626093900000|2021-07-12 12:45:00|7437.5|7434.7|7428.2|7425.4|7440.9|7438.1|7428.2|7425.4|739
1626094200000|2021-07-12 12:50:00|7426.9|7424.1|7414.9|7412.1|7427.9|7425.1|7405.4|7402.6|1168
1626094500000|2021-07-12 12:55:00|7415.4|7412.6|7430.1|7427.3|7434.1|7431.3|7412.6|7409.8|514
1626094800000|2021-07-12 13:00:00|7430.4|7427.6|7435.1|7432.3|7443.4|7440.6|7424.4|7421.6|1405
1626095100000|2021-07-12 13:05:00|7434.6|7431.8|7430.2|7427.4|7439.6|7436.8|7423.3|7420.5|1716
1626095400000|2021-07-12 13:10:00|7430.6|7427.8|7429.1|7426.3|7436.9|7434.1|7422.1|7419.3|602
1626095700000|2021-07-12 13:15:00|7428.7|7425.9|7434.6|7431.8|7434.6|7431.8|7422.3|7419.5|847
1626096000000|2021-07-12 13:20:00|7434.8|7432|7438.9|7436.1|7441.9|7439.1|7419.6|7416.8|1352
1626096300000|2021-07-12 13:25:00|7439.1|7436.3|7447.6|7444.8|7451.4|7448.6|7437.9|7435.1|1050
1626096600000|2021-07-12 13:30:00|7447.3|7444.5|7435.6|7432.8|7451.6|7448.8|7428.1|7425.3|1652
1626096900000|2021-07-12 13:35:00|7436.1|7433.3|7427.8|7425|7443.3|7440.5|7427|7424.2|1610
1626097200000|2021-07-12 13:40:00|7428.1|7425.3|7432.6|7429.8|7437.1|7434.3|7401.8|7399|3492
1626097500000|2021-07-12 13:45:00|7432.3|7429.5|7432.8|7430|7443.1|7440.3|7424.6|7421.8|1265
1626097800000|2021-07-12 13:50:00|7432.5|7429.7|7420.8|7418|7437|7434.2|7420.3|7417.5|3887
1626098100000|2021-07-12 13:55:00|7420.5|7417.7|7413.8|7411|7424.8|7422|7409.8|7407|2148
1626098400000|2021-07-12 14:00:00|7413.5|7410.7|7425.2|7422.4|7425.5|7422.7|7403.5|7400.7|1883
1626098700000|2021-07-12 14:05:00|7425.5|7422.7|7427.5|7424.7|7440.2|7437.4|7425.5|7422.7|1479
1626099000000|2021-07-12 14:10:00|7427.2|7424.4|7431.5|7428.7|7436.5|7433.7|7426.7|7423.9|579
1626099300000|2021-07-12 14:15:00|7431.7|7428.9|7441.5|7438.7|7444|7441.2|7431.2|7428.4|820
1626099600000|2021-07-12 14:20:00|7441.2|7438.4|7445.2|7442.4|7450|7447.2|7433.4|7430.6|1245
1626099900000|2021-07-12 14:25:00|7445.5|7442.7|7457|7454.2|7466.7|7463.9|7445|7442.2|2725
1626100200000|2021-07-12 14:30:00|7458.5|7455.7|7468.7|7465.9|7477|7474.2|7458.5|7455.7|2390
1626100500000|2021-07-12 14:35:00|7469.2|7466.4|7465.4|7462.6|7473.6|7470.8|7463.1|7460.3|1869
1626100800000|2021-07-12 14:40:00|7466|7463.2|7475.2|7472.4|7475.9|7473.1|7464.6|7461.8|1669
1626101100000|2021-07-12 14:45:00|7474.9|7472.1|7458.4|7455.6|7475.9|7473.1|7453.6|7450.8|1859
1626101400000|2021-07-12 14:50:00|7458.2|7455.4|7469.2|7466.4|7471.4|7468.6|7453.8|7451|1076
1626101700000|2021-07-12 14:55:00|7469.4|7466.6|7469.6|7466.8|7471.4|7468.6|7463.6|7460.8|898
1626102000000|2021-07-12 15:00:00|7470.1|7467.3|7468.4|7465.6|7473.6|7470.8|7460.8|7458|1439
1626102300000|2021-07-12 15:05:00|7469.6|7466.8|7459.6|7456.8|7474.4|7471.6|7457.8|7455|1850
1626102600000|2021-07-12 15:10:00|7459.8|7457|7470.3|7467.5|7470.8|7468|7458.8|7456|1563
1626102900000|2021-07-12 15:15:00|7470.1|7467.3|7474.6|7471.8|7475.6|7472.8|7467.1|7464.3|1754
1626103200000|2021-07-12 15:20:00|7475.1|7472.3|7472.8|7470|7477.3|7474.5|7466.6|7463.8|1547
1626103500000|2021-07-12 15:25:00|7472.6|7469.8|7487.3|7484.5|7488.5|7485.7|7459.6|7456.8|5307
1626103800000|2021-07-12 15:30:00|7487.5|7484.7|7482.8|7480|7488.3|7485.5|7480.8|7478|3139
1626104100000|2021-07-12 15:35:00|7483|7480.2|7487.3|7484.5|7490.8|7488|7482.8|7480|1919
1626104400000|2021-07-12 15:40:00|7487|7484.2|7487.5|7484.7|7488.5|7485.7|7482.2|7479.4|2681
1626104700000|2021-07-12 15:45:00|7487.2|7484.4|7479.9|7477.1|7487.7|7484.9|7479|7476.2|1236
1626105000000|2021-07-12 15:50:00|7479.7|7476.9|7480.5|7477.7|7481.2|7478.4|7477.2|7474.4|665
1626105300000|2021-07-12 15:55:00|7481|7478.2|7482.9|7480.1|7491.2|7488.4|7480.5|7477.7|2188
1626105600000|2021-07-12 16:00:00|7483.2|7480.4|7478.2|7475.4|7488.4|7485.6|7478.2|7475.4|2849
1626105900000|2021-07-12 16:05:00|7477.4|7474.6|7478.2|7475.4|7484.2|7481.4|7475.2|7472.4|1465
1626106200000|2021-07-12 16:10:00|7478.4|7475.6|7473.9|7471.1|7480.7|7477.9|7473.9|7471.1|689
1626106500000|2021-07-12 16:15:00|7474.2|7471.4|7480.6|7477.8|7482.1|7479.3|7472.4|7469.6|835
1626106800000|2021-07-12 16:20:00|7480.4|7477.6|7487.1|7484.3|7487.1|7484.3|7477.9|7475.1|749
1626107100000|2021-07-12 16:25:00|7486.9|7484.1|7479.6|7476.8|7489.4|7486.6|7479.6|7476.8|666
1626107400000|2021-07-12 16:30:00|7479.4|7476.6|7480.5|7477.7|7481.3|7478.5|7476|7473.2|7205
1626107700000|2021-07-12 16:35:00|7480.3|7477.5|7472|7469.2|7480.5|7477.7|7472|7469.2|2671
1626108000000|2021-07-12 16:40:00|7471.5|7468.7|7466|7463.2|7471.5|7468.7|7462.2|7459.4|1817
1626108300000|2021-07-12 16:45:00|7465.5|7462.7|7465.2|7462.4|7468.2|7465.4|7463|7460.2|562
1626108600000|2021-07-12 16:50:00|7465.7|7462.9|7465.2|7462.4|7469|7466.2|7464.5|7461.7|1911
1626108900000|2021-07-12 16:55:00|7465.5|7462.7|7463.2|7460.4|7472|7469.2|7462.2|7459.4|3206
1626109200000|2021-07-12 17:00:00|7463.7|7460.9|7460.2|7457.4|7468.2|7465.4|7458.9|7456.1|1035
1626109500000|2021-07-12 17:05:00|7459.9|7457.1|7449.9|7447.1|7464.2|7461.4|7448.7|7445.9|1792
1626109800000|2021-07-12 17:10:00|7449.7|7446.9|7453.4|7450.6|7457.2|7454.4|7446.7|7443.9|2780
1626110100000|2021-07-12 17:15:00|7452.9|7450.1|7450.6|7447.8|7454.6|7451.8|7449.6|7446.8|1283
1626110400000|2021-07-12 17:20:00|7451.2|7448.4|7448.9|7446.1|7454.4|7451.6|7443.6|7440.8|1672
1626110700000|2021-07-12 17:25:00|7448.6|7445.8|7450.4|7447.6|7452.4|7449.6|7447.2|7444.4|632
1626111000000|2021-07-12 17:30:00|7449.9|7447.1|7449.9|7447.1|7450.9|7448.1|7446.2|7443.4|491
1626111300000|2021-07-12 17:35:00|7449.2|7446.4|7448.9|7446.1|7453.9|7451.1|7448.7|7445.9|483
1626111600000|2021-07-12 17:40:00|7448.4|7445.6|7445.1|7442.3|7450.1|7447.3|7443.4|7440.6|386
1626111900000|2021-07-12 17:45:00|7445.4|7442.6|7449.9|7447.1|7451.9|7449.1|7444.4|7441.6|388
1626112200000|2021-07-12 17:50:00|7449.6|7446.8|7455.1|7452.3|7456.1|7453.3|7446.9|7444.1|1140
1626112500000|2021-07-12 17:55:00|7455.4|7452.6|7457.1|7454.3|7459.6|7456.8|7454.1|7451.3|714
1626112800000|2021-07-12 18:00:00|7456.8|7454|7465.4|7462.6|7466|7463.2|7450.1|7447.3|2594
1626113100000|2021-07-12 18:05:00|7465.6|7462.8|7461.9|7459.1|7465.6|7462.8|7455.9|7453.1|751
1626113400000|2021-07-12 18:10:00|7461.6|7458.8|7459.1|7456.3|7462.6|7459.8|7453.6|7450.8|828
1626113700000|2021-07-12 18:15:00|7458.9|7456.1|7463.2|7460.4|7466.6|7463.8|7455.9|7453.1|1578
1626114000000|2021-07-12 18:20:00|7463.4|7460.6|7477.4|7474.6|7481.6|7478.8|7463.4|7460.6|2765
1626114300000|2021-07-12 18:25:00|7477.6|7474.8|7483.4|7480.6|7494.4|7491.6|7472.1|7469.3|12142
1626114600000|2021-07-12 18:30:00|7482.9|7480.1|7494.4|7491.6|7501.9|7499.1|7479.1|7476.3|3767
1626114900000|2021-07-12 18:35:00|7494.9|7492.1|7499.1|7496.3|7503.9|7501.1|7493.9|7491.1|782
1626115200000|2021-07-12 18:40:00|7499.4|7496.6|7502.1|7499.3|7503.6|7500.8|7498.1|7495.3|245
1626115500000|2021-07-12 18:45:00|7501.8|7499|7502.1|7499.3|7506.9|7504.1|7499.8|7497|357
1626115800000|2021-07-12 18:50:00|7501.8|7499|7501.3|7498.5|7504.6|7501.8|7500.3|7497.5|257
1626116100000|2021-07-12 18:55:00|7501.1|7498.3|7498.6|7495.8|7502.1|7499.3|7498.4|7495.6|85
1626116400000|2021-07-12 19:00:00|7498.9|7496.1|7502.1|7499.3|7503.1|7500.3|7496.9|7494.1|327
1626116700000|2021-07-12 19:05:00|7501.9|7499.1|7496.6|7493.8|7503.9|7501.1|7496.6|7493.8|2734
1626117000000|2021-07-12 19:10:00|7496.9|7494.1|7495.6|7492.8|7497.4|7494.6|7491.9|7489.1|464
1626117300000|2021-07-12 19:15:00|7494.9|7492.1|7490.3|7487.5|7496.6|7493.8|7489.1|7486.3|112
1626117600000|2021-07-12 19:20:00|7490.6|7487.8|7490.6|7487.8|7494|7490.8|7490.6|7487.8|995
1626117900000|2021-07-12 19:25:00|7490.4|7487.6|7490.3|7487.5|7490.9|7488.1|7488.6|7485.8|126
1626118200000|2021-07-12 19:30:00|7490.6|7487.8|7489.3|7486.5|7492.3|7489.5|7488.8|7486|206
1626118500000|2021-07-12 19:35:00|7489.9|7487.1|7489.6|7486.8|7491.3|7488.5|7488.3|7485.5|157
1626118800000|2021-07-12 19:40:00|7489.3|7486.5|7490.8|7488|7492.8|7490|7488.8|7486|77
1626119100000|2021-07-12 19:45:00|7491.1|7488.3|7493|7490.2|7495.5|7492.7|7489.5|7486.7|86
1626119400000|2021-07-12 19:50:00|7492.8|7490|7492.3|7489.5|7494.8|7492|7489.8|7487|1004
1626119700000|2021-07-12 19:55:00|7491.8|7489|7491.5|7488.7|7492.3|7489.5|7488.5|7485.7|131
1626120000000|2021-07-12 20:00:00|7491.8|7489|7491.8|7489|7493.3|7490.5|7491.3|7488.5|197
1626120300000|2021-07-12 20:05:00|7492.1|7489.3|7491.2|7488.4|7492.8|7490|7489.7|7486.9|182
1626120600000|2021-07-12 20:10:00|7491.5|7488.7|7489.2|7486.4|7492.2|7489.4|7488.2|7485.4|116
1626120900000|2021-07-12 20:15:00|7490.2|7487.4|7490.2|7487.4|7492.7|7489.9|7489.2|7486.4|105
1626121200000|2021-07-12 20:20:00|7490.5|7487.7|7488.5|7485.7|7491|7488.2|7486.7|7483.9|92
1626121500000|2021-07-12 20:25:00|7489.5|7486.7|7491|7488.2|7492.7|7489.9|7489.5|7486.7|62
1626121800000|2021-07-12 20:30:00|7491.2|7488.4|7491.2|7488.4|7492.2|7489.4|7490.5|7487.7|53
1626122100000|2021-07-12 20:35:00|7491|7488.2|7487.7|7484.9|7491.5|7488.7|7487.2|7484.4|317
1626122400000|2021-07-12 20:40:00|7487.9|7485.1|7490.9|7488.1|7491.2|7488.4|7486.9|7484.1|55
1626122700000|2021-07-12 20:45:00|7489.9|7487.1|7488.9|7486.1|7492.2|7489.4|7488.7|7485.9|135
1626123000000|2021-07-12 20:50:00|7489.1|7486.3|7491.6|7488.8|7491.9|7489.1|7489.1|7486.3|24
1626123300000|2021-07-12 20:55:00|7491.4|7488.6|7492.6|7489.8|7492.9|7490.1|7487.7|7484.9|162
1626123600000|2021-07-12 21:00:00|7492.4|7489.6|7493|7483|7494.4|7489.6|7487.9|7483|8
1626123900000|2021-07-12 21:05:00|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|0
1626124200000|2021-07-12 21:10:00|7485.4|7482.6|7485.7|7481.7|7485.7|7482.6|7485.4|7481.7|15
1626125400000|2021-07-12 21:30:00|7484.8|7482|7484.1|7481.3|7484.8|7482|7484.1|7481.3|2
1626125700000|2021-07-12 21:35:00|7484|7481.2|7485.6|7481.6|7485.6|7481.6|7484|7481.2|1
1626126000000|2021-07-12 21:40:00|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1626126300000|2021-07-12 21:45:00|7485.8|7483|7485.6|7481.6|7485.8|7483|7485.3|7481.6|2
1626126600000|2021-07-12 21:50:00|7485.3|7482.5|7485.6|7481.6|7485.8|7483|7485.3|7481.6|0
1626126900000|2021-07-12 21:55:00|7485.3|7482.5|7485.6|7481.6|7485.8|7483|7485.3|7481.6|21
1626134400000|2021-07-13 00:00:00|7490.8|7488|7493|7490.2|7499.8|7497|7489|7485.8|532
1626134700000|2021-07-13 00:05:00|7493.8|7491|7495.5|7492.7|7498.3|7495.5|7491.5|7488.4|50
1626135000000|2021-07-13 00:10:00|7496.5|7493.7|7499.5|7496.7|7500.4|7497.5|7492.8|7490|33
1626135300000|2021-07-13 00:15:00|7499.8|7497|7505.5|7502.7|7506.8|7504|7499.8|7497|114
1626135600000|2021-07-13 00:20:00|7506|7503.2|7508.8|7506|7508.8|7506|7505.8|7503|30
1626135900000|2021-07-13 00:25:00|7509|7506.2|7505.2|7502.4|7509|7506.2|7505.2|7502.4|19
1626136200000|2021-07-13 00:30:00|7505.5|7502.7|7506.5|7503.7|7508|7505.2|7505.5|7502.7|19
1626136500000|2021-07-13 00:35:00|7506.7|7503.9|7508.2|7505.4|7508.7|7505.9|7506.5|7503.7|9
1626136800000|2021-07-13 00:40:00|7508.5|7505.7|7509.5|7506.7|7510.5|7507.7|7505|7502.2|96
1626137100000|2021-07-13 00:45:00|7509.7|7506.9|7508.4|7505.6|7509.7|7506.9|7508.2|7505.4|4
1626137400000|2021-07-13 00:50:00|7508.7|7505.9|7510.2|7507.4|7510.4|7507.6|7508.7|7505.9|5
1626137700000|2021-07-13 00:55:00|7509.7|7506.9|7509.4|7506.6|7510.9|7508.1|7508.4|7505.6|33
1626138000000|2021-07-13 01:00:00|7509.7|7506.9|7507.4|7504.6|7513.9|7511.1|7499.9|7497.1|248
1626138300000|2021-07-13 01:05:00|7508.2|7505.4|7505.2|7502.4|7510.2|7507.4|7503.9|7501.1|27
1626138600000|2021-07-13 01:10:00|7504.9|7502.1|7500.9|7498.1|7505.9|7503.1|7499.4|7496.6|51
1626138900000|2021-07-13 01:15:00|7501.4|7498.6|7498.9|7496.1|7503.4|7500.6|7497.1|7494.3|73
1626139200000|2021-07-13 01:20:00|7498.6|7495.8|7496.2|7493.4|7500.9|7498.1|7496.1|7493.3|76
1626139500000|2021-07-13 01:25:00|7496.6|7493.8|7496.4|7493.6|7499.1|7496.3|7495.4|7492.6|36
1626139800000|2021-07-13 01:30:00|7496.6|7493.8|7497.1|7494.3|7497.6|7494.8|7490.9|7488.1|103
1626140100000|2021-07-13 01:35:00|7497.6|7494.8|7499.4|7496.6|7502.4|7499.6|7497.6|7494.5|40
1626140400000|2021-07-13 01:40:00|7498.9|7496.1|7496.4|7493.6|7499.9|7497.1|7496.4|7493.6|10
1626140700000|2021-07-13 01:45:00|7496.6|7493.8|7499.1|7496.3|7499.1|7496.3|7493.8|7491|17
1626141000000|2021-07-13 01:50:00|7499.4|7496.6|7500.1|7497.3|7500.6|7497.8|7496.8|7494|13
1626141300000|2021-07-13 01:55:00|7501.1|7498.3|7501.6|7498.8|7501.8|7499|7498.1|7495.3|54
1626141600000|2021-07-13 02:00:00|7501.8|7499|7497.1|7494.3|7503.1|7500.3|7495.8|7493|96
1626141900000|2021-07-13 02:05:00|7497.8|7495|7496|7493.2|7499.3|7496.5|7492.8|7490|145
1626142200000|2021-07-13 02:10:00|7496.5|7493.7|7499.1|7496.3|7499.3|7496.5|7496|7493.2|21
1626142500000|2021-07-13 02:15:00|7499.3|7496.5|7497.8|7495|7499.3|7496.5|7496.5|7493.7|63
1626142800000|2021-07-13 02:20:00|7498|7495.2|7496.8|7494|7499.3|7496.5|7496.8|7494|12
1626143100000|2021-07-13 02:25:00|7496.5|7493.7|7491|7488.2|7496.5|7493.7|7487.7|7484.9|135
1626143400000|2021-07-13 02:30:00|7491.3|7488.5|7486.5|7483.7|7492.5|7489.7|7484.8|7482|176
1626143700000|2021-07-13 02:35:00|7485.8|7483|7492|7489.2|7492|7489.2|7485.8|7483|9
1626144000000|2021-07-13 02:40:00|7492.3|7489.5|7492.3|7489.5|7499.5|7496.7|7489.8|7487|156
1626144300000|2021-07-13 02:45:00|7492.5|7489.7|7492|7489.2|7494.2|7491.4|7491.2|7488.4|11
1626144600000|2021-07-13 02:50:00|7492.2|7489.4|7496.2|7493.4|7497|7494.2|7491.7|7488.9|66
1626144900000|2021-07-13 02:55:00|7496|7493.2|7499.2|7496.4|7500|7497.2|7494|7491.2|75
1626145200000|2021-07-13 03:00:00|7499.5|7496.7|7501.7|7498.9|7504.7|7501.9|7497.2|7494.4|167
1626145500000|2021-07-13 03:05:00|7502.2|7499.4|7498.7|7495.9|7502.7|7499.9|7498.7|7495.9|46
1626145800000|2021-07-13 03:10:00|7499.2|7496.4|7499.2|7496.4|7500.7|7497.9|7497.7|7494.9|59
1626146100000|2021-07-13 03:15:00|7499.5|7496.7|7500.4|7497.6|7502.9|7500.1|7498.7|7495.9|31
1626146400000|2021-07-13 03:20:00|7500.2|7497.4|7500.2|7497.4|7502.7|7499.9|7500.2|7497.4|11
1626146700000|2021-07-13 03:25:00|7499.9|7497.1|7500.9|7498.1|7501.4|7498.6|7497.7|7494.9|173
1626147000000|2021-07-13 03:30:00|7500.7|7497.9|7499.4|7496.6|7501.7|7498.9|7499.4|7496.6|172
1626147300000|2021-07-13 03:35:00|7499.7|7496.9|7501.2|7498.4|7501.7|7498.9|7499.2|7496.4|7
1626147600000|2021-07-13 03:40:00|7501.4|7498.6|7501.1|7498.3|7501.7|7498.9|7500.9|7498.1|4
1626147900000|2021-07-13 03:45:00|7501.4|7498.6|7499.6|7496.8|7501.6|7498.8|7499.6|7496.8|21
1626148200000|2021-07-13 03:50:00|7499.9|7497.1|7501.4|7498.6|7501.6|7498.8|7499.6|7496.8|120
1626148500000|2021-07-13 03:55:00|7501.1|7498.3|7500.1|7497.3|7501.4|7498.6|7499.6|7496.8|26
1626148800000|2021-07-13 04:00:00|7500.4|7497.6|7500.1|7497.3|7501.4|7498.6|7499.4|7496.6|7
1626149100000|2021-07-13 04:05:00|7500.4|7497.6|7499.3|7496.5|7501.6|7498.8|7499.3|7496.5|27
1626149400000|2021-07-13 04:10:00|7498.1|7495.3|7497.3|7494.5|7498.1|7495.3|7497.1|7494.3|405
1626149700000|2021-07-13 04:15:00|7497.6|7494.8|7501.8|7499|7501.8|7499|7497.6|7494.8|13
1626150000000|2021-07-13 04:20:00|7501.6|7498.8|7501.8|7499|7502.8|7500|7500.6|7497.8|15
1626150300000|2021-07-13 04:25:00|7502.3|7499.5|7501.5|7498.7|7502.3|7499.5|7501.3|7498.5|3
1626150600000|2021-07-13 04:30:00|7502.3|7499.5|7499.3|7496.5|7502.3|7499.5|7499.3|7496.5|56
1626150900000|2021-07-13 04:35:00|7499.8|7497|7502|7499.2|7503.8|7501|7499.3|7496.5|44
1626151200000|2021-07-13 04:40:00|7501.6|7498.8|7501.5|7498.7|7502.8|7500|7501|7498.2|32
1626151500000|2021-07-13 04:45:00|7501.3|7498.5|7501.5|7498.7|7502.3|7499.5|7501|7498.2|5
1626151800000|2021-07-13 04:50:00|7501|7498.2|7502.8|7500|7502.8|7500|7500.5|7497.7|259
1626152100000|2021-07-13 04:55:00|7502.3|7499.5|7503|7500.2|7503|7500.2|7501.3|7498.5|6
1626152400000|2021-07-13 05:00:00|7503.3|7500.5|7504|7501.2|7505|7502.2|7503|7500.2|54
1626152700000|2021-07-13 05:05:00|7503.7|7500.9|7495.5|7492.7|7503.7|7500.9|7495|7492.2|194
1626153000000|2021-07-13 05:10:00|7495.7|7492.9|7495.7|7492.9|7497|7494.2|7494.7|7491.9|47
1626153300000|2021-07-13 05:15:00|7496|7493.2|7494.7|7491.9|7496|7493.2|7491.7|7488.9|128
1626153600000|2021-07-13 05:20:00|7495|7492.2|7493.2|7490.4|7495|7492.2|7490.5|7487.7|89
1626153900000|2021-07-13 05:25:00|7493.4|7490.6|7490.7|7487.9|7493.9|7491.1|7489.2|7486.4|114
1626154200000|2021-07-13 05:30:00|7490.4|7487.6|7493.4|7490.6|7494.9|7492.1|7487.4|7484.6|37
1626154500000|2021-07-13 05:35:00|7493.2|7490.4|7495.9|7493.1|7496.2|7493.4|7490.4|7487.6|30
1626154800000|2021-07-13 05:40:00|7495.4|7492.6|7496.4|7493.6|7497.9|7495.1|7493.4|7490.6|84
1626155100000|2021-07-13 05:45:00|7496.9|7494.1|7499.9|7497.1|7499.9|7497.1|7495.9|7493.1|191
1626155400000|2021-07-13 05:50:00|7500.2|7497.4|7498.7|7495.9|7500.9|7498.1|7497.4|7494.6|46
1626155700000|2021-07-13 05:55:00|7498.9|7496.1|7494.4|7491.6|7499.4|7496.6|7493.9|7491.1|99
1626156000000|2021-07-13 06:00:00|7494.9|7492.1|7501.4|7498.6|7501.9|7499.1|7494.9|7492.1|82
1626156300000|2021-07-13 06:05:00|7500.9|7498.1|7514.9|7512.1|7514.9|7512.1|7499.4|7496.6|261
1626156600000|2021-07-13 06:10:00|7515.1|7512.3|7507.6|7504.8|7515.9|7513.1|7505.9|7503.1|379
1626156900000|2021-07-13 06:15:00|7507.9|7505.1|7513.6|7510.8|7513.9|7511.1|7507.9|7505.1|170
1626157200000|2021-07-13 06:20:00|7513.4|7510.6|7515.6|7512.8|7516.1|7513.3|7512.9|7510.1|289
1626157500000|2021-07-13 06:25:00|7515.8|7513|7514.1|7511.3|7519.8|7517|7512.8|7510|318
1626157800000|2021-07-13 06:30:00|7514.6|7511.8|7512.8|7510|7518.8|7516|7512.6|7509.8|205
1626158100000|2021-07-13 06:35:00|7512.6|7509.8|7518.3|7515.5|7519.1|7516.3|7512.6|7509.8|644
1626158400000|2021-07-13 06:40:00|7518.6|7515.8|7516.1|7513.3|7519.3|7516.5|7514.3|7511.5|253
1626158700000|2021-07-13 06:45:00|7516.3|7513.5|7518.1|7515.3|7519.6|7516.8|7515.3|7512.5|247
1626159000000|2021-07-13 06:50:00|7518.6|7515.8|7518.6|7515.8|7520|7517.2|7515.1|7512.3|160
1626159300000|2021-07-13 06:55:00|7518.3|7515.5|7515.8|7513|7519.6|7516.8|7514.5|7511.7|225
1626159600000|2021-07-13 07:00:00|7515.5|7512.7|7512|7509.2|7516|7513.2|7508.8|7506|256
1626159900000|2021-07-13 07:05:00|7511.8|7509|7506|7503.2|7513.8|7511|7505|7502.2|622
1626160200000|2021-07-13 07:10:00|7505.8|7503|7505.3|7502.5|7509.3|7506.5|7503.3|7500.5|315
1626160500000|2021-07-13 07:15:00|7505.2|7502.4|7511.5|7508.7|7516.5|7513.7|7505|7502.2|366
1626160800000|2021-07-13 07:20:00|7511.3|7508.5|7511.5|7508.7|7513.8|7511|7506.5|7503.7|158
1626161100000|2021-07-13 07:25:00|7511.7|7508.9|7518.5|7515.7|7520.7|7517.9|7511.2|7508.4|293
1626161400000|2021-07-13 07:30:00|7518|7515.2|7519.2|7516.4|7523|7520.2|7517.7|7514.9|896
1626161700000|2021-07-13 07:35:00|7519.5|7516.7|7522.5|7519.7|7524.5|7521.7|7519.5|7516.7|694
1626162000000|2021-07-13 07:40:00|7522.7|7519.9|7525.2|7522.4|7525.2|7522.4|7520.5|7517.7|408
1626162300000|2021-07-13 07:45:00|7525|7522.2|7531.7|7528.9|7533|7530.2|7523.5|7520.7|1942
1626162600000|2021-07-13 07:50:00|7532.7|7529.9|7534.5|7531.7|7535|7532.2|7529|7526.2|755
1626162900000|2021-07-13 07:55:00|7534.7|7531.9|7529.4|7526.6|7535|7532.2|7528.2|7525.4|1952
1626163200000|2021-07-13 08:00:00|7529.2|7526.4|7526.2|7523.4|7535.2|7532.4|7522|7519.2|1865
1626163500000|2021-07-13 08:05:00|7526.7|7523.9|7528.7|7525.9|7530|7527.2|7523.2|7520.4|1487
1626163800000|2021-07-13 08:10:00|7528.2|7525.4|7526.9|7524.1|7530.5|7527.7|7525.7|7522.9|398
1626164100000|2021-07-13 08:15:00|7527.9|7525.1|7537.7|7534.9|7538.5|7535.7|7526.9|7524.1|1810
1626164400000|2021-07-13 08:20:00|7538.5|7535.7|7540.2|7537.4|7540.5|7537.7|7534|7531.2|800
1626164700000|2021-07-13 08:25:00|7540.5|7537.7|7538.4|7535.6|7543.7|7540.9|7537.4|7534.6|3446
1626165000000|2021-07-13 08:30:00|7538.7|7535.9|7537.4|7534.6|7543.4|7540.6|7536.7|7533.9|2482
1626165300000|2021-07-13 08:35:00|7537.2|7534.4|7541.7|7538.9|7543.2|7540.4|7536.7|7533.9|1078
1626165600000|2021-07-13 08:40:00|7541.4|7538.6|7540.4|7537.6|7544.9|7542.1|7537.2|7534.4|1369
1626165900000|2021-07-13 08:45:00|7541.6|7538.8|7546.9|7544.1|7546.9|7544.1|7541.1|7538.3|497
1626166200000|2021-07-13 08:50:00|7546.7|7543.9|7543.2|7540.4|7546.9|7544.1|7541.2|7538.4|427
1626166500000|2021-07-13 08:55:00|7543.4|7540.6|7541.6|7538.8|7546.9|7544.1|7541.1|7538.3|533
1626166800000|2021-07-13 09:00:00|7542.2|7539.4|7537.1|7534.3|7544.4|7541.6|7536.4|7533.6|1049
1626167100000|2021-07-13 09:05:00|7537.6|7534.8|7536.4|7533.6|7538.9|7536.1|7533.4|7530.6|893
1626167400000|2021-07-13 09:10:00|7535.9|7533.1|7527.4|7524.6|7536.4|7533.6|7526.1|7523.3|654
1626167700000|2021-07-13 09:15:00|7527.1|7524.3|7533.1|7530.3|7535.4|7532.6|7518.6|7515.8|1036
1626168000000|2021-07-13 09:20:00|7532.6|7529.8|7535.3|7532.5|7537.3|7534.5|7531.8|7529|831
1626168300000|2021-07-13 09:25:00|7534.9|7532.1|7530.6|7527.8|7536.3|7533.5|7528.6|7525.8|212
1626168600000|2021-07-13 09:30:00|7530.8|7528|7526.3|7523.5|7531.3|7528.5|7522.3|7519.5|1085
1626168900000|2021-07-13 09:35:00|7525.6|7522.8|7530.1|7527.3|7530.3|7527.5|7523.8|7521|210
1626169200000|2021-07-13 09:40:00|7529.8|7527|7521.8|7519|7529.8|7527|7521.3|7518.5|260
1626169500000|2021-07-13 09:45:00|7521.6|7518.8|7524.8|7522|7525.8|7523|7520.1|7517.3|168
1626169800000|2021-07-13 09:50:00|7523.8|7521|7520.8|7518|7525.3|7522.5|7520|7517.2|225
1626170100000|2021-07-13 09:55:00|7521|7518.2|7520.8|7518|7522.3|7519.5|7517.3|7514.5|251
1626170400000|2021-07-13 10:00:00|7520.5|7517.7|7527.5|7524.7|7530|7527.2|7518.3|7515.5|1283
1626170700000|2021-07-13 10:05:00|7527.8|7525|7524|7521.2|7528.8|7526|7521.5|7518.7|228
1626171000000|2021-07-13 10:10:00|7523.8|7521|7517.5|7514.7|7524.3|7521.5|7516.3|7513.5|205
1626171300000|2021-07-13 10:15:00|7517.8|7515|7523.5|7520.7|7525|7522.2|7517.8|7515|168
1626171600000|2021-07-13 10:20:00|7523.7|7520.9|7523.2|7520.4|7525.8|7523|7521|7518.2|193
1626171900000|2021-07-13 10:25:00|7523|7520.2|7520|7517.2|7526|7523.2|7519.2|7516.4|170
1626172200000|2021-07-13 10:30:00|7520.5|7517.7|7517.7|7514.9|7523.5|7520.7|7515.2|7512.4|2095
1626172500000|2021-07-13 10:35:00|7518.7|7515.9|7517.7|7514.9|7518.7|7515.9|7513.2|7510.4|272
1626172800000|2021-07-13 10:40:00|7517.5|7514.7|7516.2|7513.4|7520.2|7517.4|7515.5|7512.7|194
1626173100000|2021-07-13 10:45:00|7515.7|7512.9|7516|7513.2|7519|7516.2|7515.5|7512.7|154
1626173400000|2021-07-13 10:50:00|7516.2|7513.4|7510.5|7507.7|7519|7516.2|7507.7|7504.9|1139
1626173700000|2021-07-13 10:55:00|7511|7508.2|7502.2|7499.4|7511|7508.2|7501.4|7498.6|1518
1626174000000|2021-07-13 11:00:00|7501.7|7498.9|7490.2|7487.4|7502.2|7499.4|7485.4|7482.6|1360
1626174300000|2021-07-13 11:05:00|7490.4|7487.6|7500.9|7498.1|7501.2|7498.4|7489.7|7486.9|998
1626174600000|2021-07-13 11:10:00|7501.4|7498.6|7497.7|7494.9|7501.7|7498.9|7495.9|7493.1|376
1626174900000|2021-07-13 11:15:00|7497.9|7495.1|7504.9|7502.1|7506.9|7504.1|7497.9|7495.1|409
1626175200000|2021-07-13 11:20:00|7505.4|7502.6|7504.4|7501.6|7505.9|7503.1|7498.2|7495.4|139
1626175500000|2021-07-13 11:25:00|7504.2|7501.4|7501.4|7498.6|7506.7|7503.9|7501.4|7498.6|136
1626175800000|2021-07-13 11:30:00|7501.2|7498.4|7500.4|7497.6|7504.6|7501.8|7500.4|7497.6|211
1626176100000|2021-07-13 11:35:00|7500.6|7497.8|7519.1|7516.3|7519.1|7516.3|7497.4|7494.6|1270
1626176400000|2021-07-13 11:40:00|7519.4|7516.6|7518.1|7515.3|7524.1|7521.3|7514.6|7511.8|1500
1626176700000|2021-07-13 11:45:00|7517.6|7514.8|7518.1|7515.3|7520.1|7517.3|7516.4|7513.6|419
1626177000000|2021-07-13 11:50:00|7518.4|7515.6|7518.1|7515.3|7518.4|7515.6|7514.3|7511.5|376
1626177300000|2021-07-13 11:55:00|7518.3|7515.5|7514.3|7511.5|7518.3|7515.5|7513.6|7510.8|1018
1626177600000|2021-07-13 12:00:00|7513.8|7511|7515.3|7512.5|7518.8|7516|7511.8|7509|671
1626177900000|2021-07-13 12:05:00|7515.6|7512.8|7518.3|7515.5|7519.1|7516.3|7513.3|7510.5|210
1626178200000|2021-07-13 12:10:00|7518.8|7516|7516.3|7513.5|7521.1|7518.3|7514.3|7511.5|331
1626178500000|2021-07-13 12:15:00|7516.6|7513.8|7517.3|7514.5|7519.5|7516.7|7514.3|7511.5|320
1626178800000|2021-07-13 12:20:00|7518|7515.2|7520|7517.2|7523.8|7521|7517.5|7514.7|534
1626179100000|2021-07-13 12:25:00|7520.5|7517.7|7525.3|7522.5|7525.3|7522.5|7520.3|7517.5|539
1626179400000|2021-07-13 12:30:00|7523.6|7520.8|7525.5|7522.7|7530.3|7527.5|7509.5|7506.7|1214
1626179700000|2021-07-13 12:35:00|7526|7523.2|7517.3|7514.5|7526.8|7524|7516.3|7513.5|1414
1626180000000|2021-07-13 12:40:00|7517|7514.2|7503.5|7500.7|7517.5|7514.7|7499.3|7496.5|1851
1626180300000|2021-07-13 12:45:00|7503.2|7500.4|7495.5|7492.7|7505|7502.2|7487.5|7484.7|1659
1626180600000|2021-07-13 12:50:00|7495.2|7492.4|7501.7|7498.9|7504.2|7501.4|7492|7489.2|708
1626180900000|2021-07-13 12:55:00|7501.5|7498.7|7461|7458.2|7502.2|7499.4|7457.5|7454.7|3576
1626181200000|2021-07-13 13:00:00|7461.2|7458.4|7481.5|7478.7|7483.7|7480.9|7460.7|7457.9|2922
1626181500000|2021-07-13 13:05:00|7480.7|7477.9|7498.2|7495.4|7503.2|7500.4|7467.4|7464.6|4658
1626181800000|2021-07-13 13:10:00|7497.4|7494.6|7504.9|7502.1|7507.2|7504.4|7495.2|7492.4|1122
1626182100000|2021-07-13 13:15:00|7505.2|7502.4|7509.4|7506.6|7513.4|7510.6|7501.2|7498.4|2718
1626182400000|2021-07-13 13:20:00|7509.7|7506.9|7505.9|7503.1|7510.7|7507.9|7497.1|7494.3|3298
1626182700000|2021-07-13 13:25:00|7505.6|7502.8|7523.4|7520.6|7524.6|7521.8|7503.9|7501.1|2868
1626183000000|2021-07-13 13:30:00|7523.7|7520.9|7516.4|7513.6|7524.4|7521.6|7509.4|7506.6|2108
1626183300000|2021-07-13 13:35:00|7516.6|7513.8|7531.1|7528.3|7534.1|7531.3|7515.6|7512.8|2053
1626183600000|2021-07-13 13:40:00|7531.4|7528.6|7531.4|7528.6|7534.4|7531.6|7529.4|7526.6|1837
1626183900000|2021-07-13 13:45:00|7531.6|7528.8|7538.4|7535.6|7544.4|7541.6|7530.4|7527.6|2512
1626184200000|2021-07-13 13:50:00|7537.8|7535|7536.9|7534.1|7541.6|7538.8|7534.4|7531.6|1447
1626184500000|2021-07-13 13:55:00|7537.1|7534.3|7518.3|7515.5|7537.9|7535.1|7517.6|7514.8|2199
1626184800000|2021-07-13 14:00:00|7518.1|7515.3|7500.3|7497.5|7526.3|7523.5|7496.3|7493.5|2061
1626185100000|2021-07-13 14:05:00|7500.1|7497.3|7505.3|7502.5|7511.1|7508.3|7497.3|7494.5|1139
1626185400000|2021-07-13 14:10:00|7505.1|7502.3|7491.5|7488.7|7507.3|7504.5|7490|7487.2|1851
1626185700000|2021-07-13 14:15:00|7491.3|7488.5|7508.8|7506|7509.3|7506.5|7489.6|7486.8|2731
1626186000000|2021-07-13 14:20:00|7509.1|7506.3|7504.8|7502|7511.3|7508.5|7502.5|7499.7|484
1626186300000|2021-07-13 14:25:00|7505|7502.2|7493.3|7490.5|7510.8|7508|7492.5|7489.7|1084
1626186600000|2021-07-13 14:30:00|7496|7493.2|7496.8|7494|7507.3|7504.5|7493|7490.2|919
1626186900000|2021-07-13 14:35:00|7496.5|7493.7|7486.5|7483.7|7496.8|7494|7483|7480.2|1810
1626187200000|2021-07-13 14:40:00|7486.3|7483.5|7484.5|7481.7|7489.8|7487|7480.8|7478|1891
1626187500000|2021-07-13 14:45:00|7486.8|7484|7497.3|7494.5|7502|7499.2|7486.8|7484|4712
1626187800000|2021-07-13 14:50:00|7497.8|7495|7506|7503.2|7509.8|7507|7497|7494.2|1544
1626188100000|2021-07-13 14:55:00|7505.7|7502.9|7512|7509.2|7515.7|7512.9|7504.2|7501.4|928
1626188400000|2021-07-13 15:00:00|7512.2|7509.4|7506.7|7503.9|7514.5|7511.7|7504.2|7501.4|1821
1626188700000|2021-07-13 15:05:00|7506.5|7503.7|7511.5|7508.7|7513.5|7510.7|7505.5|7502.7|467
1626189000000|2021-07-13 15:10:00|7511.7|7508.9|7509.2|7506.4|7513.5|7510.7|7506|7503.2|636
1626189300000|2021-07-13 15:15:00|7509.5|7506.7|7508.2|7505.4|7518.2|7515.4|7506.7|7503.9|1271
1626189600000|2021-07-13 15:20:00|7508.4|7505.6|7534.5|7531.7|7537.7|7534.9|7503.2|7500.4|3704
1626189900000|2021-07-13 15:25:00|7534.7|7531.9|7549.7|7546.9|7553.7|7550.9|7532.2|7529.4|5093
1626190200000|2021-07-13 15:30:00|7549.9|7547.1|7548.4|7545.6|7554.2|7551.4|7544.7|7541.9|4500
1626190500000|2021-07-13 15:35:00|7548.7|7545.9|7553.2|7550.4|7554.2|7551.4|7548.2|7545.4|1477
1626190800000|2021-07-13 15:40:00|7552.2|7549.4|7558.7|7555.9|7561.7|7558.9|7552.2|7549.4|2756
1626191100000|2021-07-13 15:45:00|7558.9|7556.1|7557.7|7554.9|7561.7|7558.9|7554.9|7552.1|1215
1626191400000|2021-07-13 15:50:00|7557.9|7555.1|7560.2|7557.4|7562.7|7559.9|7557.7|7554.9|1145
1626191700000|2021-07-13 15:55:00|7560.4|7557.6|7571.7|7568.9|7581.8|7575.4|7559.2|7556.4|6019
1626192000000|2021-07-13 16:00:00|7571.9|7569.1|7582.4|7579.6|7590.4|7587.6|7571.9|7569.1|3429
1626192300000|2021-07-13 16:05:00|7582.1|7579.3|7591.9|7589.1|7593.1|7590.3|7581.6|7578.8|2571
1626192600000|2021-07-13 16:10:00|7591.1|7588.3|7592.9|7590.1|7595.4|7592.6|7586.6|7583.8|3495
1626192900000|2021-07-13 16:15:00|7593.4|7590.6|7596.4|7593.6|7597.6|7594.8|7592.6|7589.8|2304
1626193200000|2021-07-13 16:20:00|7596.6|7593.8|7598.6|7595.8|7602.6|7599.8|7593.6|7590.8|1974
1626193500000|2021-07-13 16:25:00|7599.6|7596.8|7603.1|7600.3|7604.6|7601.8|7594.4|7591.6|1300
1626193800000|2021-07-13 16:30:00|7603.4|7600.6|7605.6|7602.8|7607.6|7604.8|7602.1|7599.3|1382
1626194100000|2021-07-13 16:35:00|7606.9|7604.1|7605.3|7602.5|7607.6|7604.8|7603.3|7600.5|1176
1626194400000|2021-07-13 16:40:00|7605.6|7602.8|7609.8|7607|7610.6|7607.8|7605.3|7602.5|1571
1626194700000|2021-07-13 16:45:00|7610.1|7607.3|7601.6|7598.8|7616.1|7613.3|7599.6|7596.8|2146
1626195000000|2021-07-13 16:50:00|7601.3|7598.5|7602.3|7599.5|7605.6|7602.8|7596.6|7593.8|986
1626195300000|2021-07-13 16:55:00|7602.6|7599.8|7608.3|7605.5|7611.1|7608.3|7602.6|7599.8|655
1626195600000|2021-07-13 17:00:00|7608.8|7606|7619.8|7617|7621.1|7618.3|7608.8|7606|1484
1626195900000|2021-07-13 17:05:00|7619.6|7616.8|7615.8|7613|7621.6|7618.8|7612.5|7609.7|4208
1626196200000|2021-07-13 17:10:00|7615.5|7612.7|7609|7606.2|7617|7614.2|7607.8|7605|1623
1626196500000|2021-07-13 17:15:00|7610|7607.2|7607.8|7605|7615.3|7612.5|7606.3|7603.5|1391
1626196800000|2021-07-13 17:20:00|7608|7605.2|7611.5|7608.7|7621.5|7618.7|7608|7605.2|4340
1626197100000|2021-07-13 17:25:00|7611.3|7608.5|7604.3|7601.5|7613.8|7611|7602|7597.1|1105
1626197400000|2021-07-13 17:30:00|7604|7601.2|7604|7601.2|7607.8|7605|7600|7597.2|1632
1626197700000|2021-07-13 17:35:00|7604.5|7601.7|7599.7|7596.9|7605|7602.2|7596.2|7593.4|864
1626198000000|2021-07-13 17:40:00|7599.5|7596.7|7592.7|7589.9|7603.7|7600.9|7590.2|7587.4|1926
1626198300000|2021-07-13 17:45:00|7593|7590.2|7598.2|7595.4|7599.2|7596.4|7590.2|7587.4|1329
1626198600000|2021-07-13 17:50:00|7598|7595.2|7595|7592.2|7600|7597.2|7591.2|7588.4|686
1626198900000|2021-07-13 17:55:00|7595.2|7592.4|7602|7599.2|7603.7|7600.9|7595.2|7592.4|1067
1626199200000|2021-07-13 18:00:00|7602.2|7599.4|7602.9|7600.1|7607.5|7604.7|7598.2|7595.4|1846
1626199500000|2021-07-13 18:05:00|7602.7|7599.9|7608.4|7605.6|7609.9|7607.1|7601.9|7599.1|1828
1626199800000|2021-07-13 18:10:00|7608.9|7606.1|7609.4|7606.6|7611.9|7609.1|7605.4|7602.6|4381
1626200100000|2021-07-13 18:15:00|7609.2|7606.4|7614.4|7611.6|7615.7|7612.9|7608.4|7605.6|3128
1626200400000|2021-07-13 18:20:00|7614.2|7611.4|7618.4|7615.6|7622.4|7619.6|7611.4|7608.6|3878
1626200700000|2021-07-13 18:25:00|7617.9|7615.1|7609.1|7606.3|7620.2|7617.4|7608.4|7605.6|16217
1626201000000|2021-07-13 18:30:00|7608.9|7606.1|7610.1|7607.3|7613.6|7610.8|7605.4|7602.6|1472
1626201300000|2021-07-13 18:35:00|7610.4|7607.6|7615.4|7612.6|7616.6|7613.8|7610.1|7607.3|760
1626201600000|2021-07-13 18:40:00|7615.6|7612.8|7609.9|7607.1|7615.6|7612.8|7607.4|7604.6|451
1626201900000|2021-07-13 18:45:00|7609.6|7606.8|7607.1|7604.3|7609.6|7606.8|7604.6|7601.8|332
1626202200000|2021-07-13 18:50:00|7608.1|7605.3|7608.1|7605.3|7611.1|7608.3|7608.1|7605.3|546
1626202500000|2021-07-13 18:55:00|7607.8|7605|7604.3|7601.5|7609.1|7606.3|7603.3|7600.5|425
1626202800000|2021-07-13 19:00:00|7604.1|7601.3|7607.1|7604.3|7609.3|7606.5|7603.1|7600.3|340
1626203100000|2021-07-13 19:05:00|7608.1|7605.3|7607.3|7604.5|7608.1|7605.3|7606.1|7603.3|215
1626203400000|2021-07-13 19:10:00|7607.1|7604.3|7608.1|7605.3|7608.8|7606|7606.8|7604|332
1626203700000|2021-07-13 19:15:00|7607.8|7605|7611.8|7609|7612.8|7610|7607.1|7604.3|148
1626204000000|2021-07-13 19:20:00|7610.8|7608|7614|7611.2|7614|7611.2|7610.3|7607.5|114
1626204300000|2021-07-13 19:25:00|7614.3|7611.5|7615.3|7612.5|7615.8|7613|7612|7609.2|265
1626204600000|2021-07-13 19:30:00|7615|7612.2|7612.3|7609.5|7615|7612.2|7608.5|7605.7|463
1626204900000|2021-07-13 19:35:00|7612|7609.2|7609.5|7606.7|7612.8|7610|7609.3|7606.5|90
1626205200000|2021-07-13 19:40:00|7609.8|7607|7615|7612.2|7615|7612.2|7609.3|7606.5|160
1626205500000|2021-07-13 19:45:00|7616|7613.2|7615.5|7612.7|7616.3|7613.5|7613.5|7610.7|212
1626205800000|2021-07-13 19:50:00|7615.2|7612.4|7611.7|7608.9|7615.5|7612.7|7611.2|7608.4|538
1626206100000|2021-07-13 19:55:00|7612|7609.2|7612.7|7609.9|7613.7|7610.9|7610.5|7607.7|245
1626206400000|2021-07-13 20:00:00|7613|7610.2|7613.7|7610.9|7613.7|7610.9|7611.2|7608.4|135
1626206700000|2021-07-13 20:05:00|7612.7|7609.9|7613.7|7610.9|7614|7611.2|7612.5|7609.7|306
1626207000000|2021-07-13 20:10:00|7614|7611.2|7616.7|7613.9|7617|7614.2|7613.5|7610.7|90
1626207300000|2021-07-13 20:15:00|7616.5|7613.7|7616.7|7613.9|7618.5|7615.7|7616.5|7613.7|222
1626207600000|2021-07-13 20:20:00|7616.4|7613.6|7615.2|7612.4|7617.2|7614.4|7613.9|7611.1|46
1626207900000|2021-07-13 20:25:00|7614.9|7612.1|7611.7|7608.9|7615.4|7612.6|7611.4|7608.6|143
1626208200000|2021-07-13 20:30:00|7611.9|7609.1|7599.7|7596.9|7612.7|7609.9|7591.7|7588.5|698
1626208500000|2021-07-13 20:35:00|7599.2|7596.4|7601.7|7598.9|7603.7|7600.9|7597.9|7595.1|242
1626208800000|2021-07-13 20:40:00|7602.9|7600.1|7599.9|7597.1|7603.7|7600.9|7599.6|7596.8|129
1626209100000|2021-07-13 20:45:00|7600.1|7597.3|7608.6|7605.8|7611.7|7608.3|7598.9|7596.1|383
1626209400000|2021-07-13 20:50:00|7608.9|7606.1|7607.9|7605.1|7608.9|7606.1|7605.4|7602.6|44
1626209700000|2021-07-13 20:55:00|7607.6|7604.8|7610.7|7606.7|7614.2|7607.5|7605.6|7602.5|62
1626210000000|2021-07-13 21:00:00|7610.5|7606.5|7612.5|7602.5|7614|7606.8|7606.6|7601.7|40
1626210300000|2021-07-13 21:05:00|7612.2|7602.2|7613.5|7603.5|7613.5|7605.3|7606.6|7602.2|17
1626210600000|2021-07-13 21:10:00|7613.4|7603.4|7613.4|7603.4|7613.4|7603.4|7613.4|7603.4|0
1626210900000|2021-07-13 21:15:00|7612.9|7602.9|7611.9|7601.9|7612.9|7602.9|7611.9|7601.9|1
1626211500000|2021-07-13 21:25:00|7609.9|7599.9|7608.9|7598.9|7611.9|7604.2|7607.9|7597.9|41
1626211800000|2021-07-13 21:30:00|7604.6|7601.8|7594.2|7590.2|7604.6|7601.8|7593.8|7589.4|108
1626212100000|2021-07-13 21:35:00|7594.1|7591.3|7593.3|7590.5|7594.6|7591.8|7592.8|7589.4|26
1626212400000|2021-07-13 21:40:00|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|1
1626212700000|2021-07-13 21:45:00|7594|7591.2|7600.4|7596.4|7602.4|7596.4|7594|7591.2|17
1626213000000|2021-07-13 21:50:00|7600.8|7598|7603.9|7593.9|7603.9|7598.5|7600.8|7593.9|6
1626213300000|2021-07-13 21:55:00|7600.4|7596.4|7598.5|7595.7|7603.9|7596.5|7594.8|7588.4|54
1626213600000|2021-07-13 22:00:00|7597.8|7595|7597.8|7595|7597.8|7595|7597.8|7595|0
1626220800000|2021-07-14 00:00:00|7587.8|7585|7584.3|7581.5|7594.5|7591.7|7582.5|7579.7|342
1626221100000|2021-07-14 00:05:00|7584|7581.2|7585.3|7582.5|7591.3|7588.5|7584|7581.2|184
1626221400000|2021-07-14 00:10:00|7584.8|7582|7591.3|7588.5|7591.5|7588.7|7584.5|7581.7|55
1626221700000|2021-07-14 00:15:00|7591|7588.2|7589.3|7586.5|7593.5|7590.7|7589|7586.2|99
1626222000000|2021-07-14 00:20:00|7589.8|7587|7590.5|7587.7|7592.5|7589.7|7589.8|7587|14
1626222300000|2021-07-14 00:25:00|7590.2|7587.4|7593|7590.2|7593.2|7590.4|7589.5|7586.7|20
1626222600000|2021-07-14 00:30:00|7592.7|7589.9|7587.5|7584.7|7593.2|7590.4|7587.2|7584.4|84
1626222900000|2021-07-14 00:35:00|7587.2|7584.4|7587.7|7584.9|7590.5|7587.7|7587|7584.2|49
1626223200000|2021-07-14 00:40:00|7588.5|7585.7|7588.7|7585.9|7589.2|7586.4|7587.7|7584.9|24
1626223500000|2021-07-14 00:45:00|7589|7586.2|7589.5|7586.7|7589.7|7586.9|7587.2|7584.4|28
1626223800000|2021-07-14 00:50:00|7589.7|7586.9|7590.2|7587.4|7590.5|7587.7|7588.5|7585.7|64
1626224100000|2021-07-14 00:55:00|7589.9|7587.1|7588.7|7585.9|7590.9|7588.1|7587.4|7584.6|62
1626224400000|2021-07-14 01:00:00|7589.2|7586.4|7593.7|7590.9|7594.7|7591.9|7579.2|7576.4|458
1626224700000|2021-07-14 01:05:00|7593.4|7590.6|7591.2|7588.4|7594.7|7591.9|7587.4|7584.6|82
1626225000000|2021-07-14 01:10:00|7591.9|7589.1|7598.4|7595.6|7598.9|7596.1|7591.2|7588.4|111
1626225300000|2021-07-14 01:15:00|7598.7|7595.9|7602.1|7599.3|7604.1|7601.3|7598.7|7595.9|344
1626225600000|2021-07-14 01:20:00|7602.6|7599.8|7597.4|7594.6|7603.1|7600.3|7595.9|7593.1|65
1626225900000|2021-07-14 01:25:00|7597.6|7594.8|7599.4|7596.6|7601.6|7598.8|7597.4|7594.6|82
1626226200000|2021-07-14 01:30:00|7599.1|7596.3|7606.4|7603.6|7606.4|7603.6|7599.1|7596.3|78
1626226500000|2021-07-14 01:35:00|7605.9|7603.1|7600.4|7597.6|7606.4|7603.6|7597.9|7595.1|180
1626226800000|2021-07-14 01:40:00|7600.6|7597.8|7602.6|7599.8|7604.4|7601.6|7597.4|7594.6|72
1626227100000|2021-07-14 01:45:00|7601.9|7599.1|7607.1|7604.3|7607.1|7604.3|7601.9|7599.1|111
1626227400000|2021-07-14 01:50:00|7606.8|7604|7605.8|7603|7609.8|7607|7604.8|7602|338
1626227700000|2021-07-14 01:55:00|7605.3|7602.5|7600.3|7597.5|7605.8|7603|7600.1|7597.3|46
1626228000000|2021-07-14 02:00:00|7600.6|7597.8|7597.3|7594.5|7600.6|7597.8|7597.3|7594.5|171
1626228300000|2021-07-14 02:05:00|7598.1|7595.3|7593.1|7590.3|7598.3|7595.5|7592.1|7589.3|114
1626228600000|2021-07-14 02:10:00|7593.3|7590.5|7595.1|7592.3|7595.3|7592.5|7590.8|7588|35
1626228900000|2021-07-14 02:15:00|7594.6|7591.8|7593.8|7591|7594.6|7591.8|7593.3|7590.5|22
1626229200000|2021-07-14 02:20:00|7593.5|7590.7|7592.3|7589.5|7596|7593.2|7592.3|7589.5|18
1626229500000|2021-07-14 02:25:00|7592.5|7589.7|7589.3|7586.5|7592.8|7590|7587.5|7584.7|46
1626229800000|2021-07-14 02:30:00|7590|7587.2|7595.5|7592.7|7598.5|7595.7|7589.3|7586.5|118
1626230100000|2021-07-14 02:35:00|7595.3|7592.5|7593.5|7590.7|7596|7593.2|7591.5|7588.7|33
1626230400000|2021-07-14 02:40:00|7593.3|7590.5|7591.7|7588.9|7594.3|7591.5|7588.5|7585.7|80
1626230700000|2021-07-14 02:45:00|7591.5|7588.7|7589.2|7586.4|7592.2|7589.4|7587.2|7584.4|60
1626231000000|2021-07-14 02:50:00|7589|7586.2|7589.7|7586.9|7590.7|7587.9|7587.7|7584.9|48
1626231300000|2021-07-14 02:55:00|7590.2|7587.4|7593|7590.2|7593.2|7590.4|7588.7|7585.9|80
1626231600000|2021-07-14 03:00:00|7593.2|7590.4|7595|7592.2|7595.2|7592.4|7591.2|7588.4|38
1626231900000|2021-07-14 03:05:00|7595.2|7592.4|7596.7|7593.9|7598.2|7595.4|7593.2|7590.4|57
1626232200000|2021-07-14 03:10:00|7596.9|7594.1|7590.7|7587.9|7597.5|7594.7|7589.9|7587.1|34
1626232500000|2021-07-14 03:15:00|7590.9|7588.1|7592.9|7590.1|7594.7|7591.9|7590.2|7587.4|24
1626232800000|2021-07-14 03:20:00|7593.2|7590.4|7592.2|7589.4|7593.2|7590.4|7590.9|7588.1|55
1626233100000|2021-07-14 03:25:00|7591.7|7588.9|7589.9|7587.1|7593.4|7590.6|7589.4|7586.6|42
1626233400000|2021-07-14 03:30:00|7589.7|7586.9|7584.9|7582.1|7589.7|7586.9|7584.2|7581.4|120
1626233700000|2021-07-14 03:35:00|7584.7|7581.9|7582.9|7580.1|7585.2|7582.4|7582.1|7579.3|61
1626234000000|2021-07-14 03:40:00|7582.4|7579.6|7582.1|7579.3|7582.9|7580.1|7581.9|7579.1|8
1626234300000|2021-07-14 03:45:00|7581.9|7579.1|7584.1|7581.3|7584.6|7581.8|7581.6|7578.8|19
1626234600000|2021-07-14 03:50:00|7584.4|7581.6|7587.6|7584.8|7588.7|7585.6|7583.1|7580.3|90
1626234900000|2021-07-14 03:55:00|7588.4|7585.6|7586.9|7584.1|7588.4|7585.6|7586.4|7583.6|3
1626235200000|2021-07-14 04:00:00|7586.6|7583.8|7587.6|7584.8|7589.9|7587.1|7586.4|7583.6|39
1626235500000|2021-07-14 04:05:00|7587.9|7585.1|7586.6|7583.8|7588.1|7585.3|7586.1|7583.3|15
1626235800000|2021-07-14 04:10:00|7586.3|7583.5|7586.8|7584|7586.8|7584|7586.1|7583.3|66
1626236100000|2021-07-14 04:15:00|7586.6|7583.8|7584.1|7581.3|7586.8|7584|7583.3|7580.5|15
1626236400000|2021-07-14 04:20:00|7583.6|7580.8|7585.1|7582.3|7585.3|7582.5|7583.1|7580.3|8
1626236700000|2021-07-14 04:25:00|7584.6|7581.8|7586.3|7583.5|7586.8|7584|7583.6|7580.8|14
1626237000000|2021-07-14 04:30:00|7586.1|7583.3|7584.8|7582|7586.1|7583.3|7583|7580.2|46
1626237300000|2021-07-14 04:35:00|7584.5|7581.7|7585.8|7583|7586.8|7584|7584|7581.2|26
1626237600000|2021-07-14 04:40:00|7585|7582.2|7584.3|7581.5|7585|7582.2|7584.3|7581.5|14
1626237900000|2021-07-14 04:45:00|7584|7581.2|7583|7580.2|7584.8|7582|7581.8|7579|16
1626238200000|2021-07-14 04:50:00|7582.8|7580|7581.5|7578.7|7583.5|7580.7|7580.8|7578|35
1626238500000|2021-07-14 04:55:00|7582|7579.2|7583|7580.2|7583.3|7580.5|7582|7579.2|12
1626238800000|2021-07-14 05:00:00|7582|7579.2|7586|7583.2|7586.5|7583.7|7580.8|7578|60
1626239100000|2021-07-14 05:05:00|7586.5|7583.7|7591|7588.2|7591|7588.2|7584.5|7581.7|73
1626239400000|2021-07-14 05:10:00|7590|7587.2|7591|7588.2|7591|7588.2|7588|7585.2|46
1626239700000|2021-07-14 05:15:00|7592|7589.2|7592|7589.2|7593|7590.2|7590|7587.2|56
1626240000000|2021-07-14 05:20:00|7591.5|7588.7|7594.2|7591.4|7594.2|7591.4|7589.2|7586.4|57
1626240300000|2021-07-14 05:25:00|7594|7591.2|7594.9|7592.1|7595.7|7592.9|7592|7589.2|31
1626240600000|2021-07-14 05:30:00|7594.7|7591.9|7598.2|7595.4|7602.7|7599.9|7594.4|7591.6|175
1626240900000|2021-07-14 05:35:00|7598.9|7596.1|7599.7|7596.9|7602.9|7600.1|7598.9|7596.1|98
1626241200000|2021-07-14 05:40:00|7599.9|7597.1|7606.4|7603.6|7606.4|7603.6|7599.4|7596.6|204
1626241500000|2021-07-14 05:45:00|7606.2|7603.4|7603.9|7601.1|7607.9|7605.1|7602.9|7600.1|101
1626241800000|2021-07-14 05:50:00|7603.7|7600.9|7601.4|7598.6|7605.4|7602.6|7599.4|7596.6|275
1626242100000|2021-07-14 05:55:00|7601.2|7598.4|7601.4|7598.6|7606.4|7603.6|7599.7|7596.9|116
1626242400000|2021-07-14 06:00:00|7601.9|7599.1|7596.6|7593.8|7603.9|7601.1|7596.6|7593.8|100
1626242700000|2021-07-14 06:05:00|7596.4|7593.6|7594.9|7592.1|7598.9|7596.1|7593.9|7591.1|150
1626243000000|2021-07-14 06:10:00|7595.1|7592.3|7597.9|7595.1|7599.9|7597.1|7593.4|7590.6|115
1626243300000|2021-07-14 06:15:00|7598.1|7595.3|7597.3|7594.5|7599.4|7596.6|7594.1|7591.3|489
1626243600000|2021-07-14 06:20:00|7597.1|7594.3|7604.3|7601.5|7604.3|7601.5|7596.1|7593.3|180
1626243900000|2021-07-14 06:25:00|7603.6|7600.8|7606.3|7603.5|7607.1|7604.3|7601.3|7598.5|112
1626244200000|2021-07-14 06:30:00|7606.1|7603.3|7610.3|7607.5|7610.3|7607.5|7605.3|7602.5|425
1626244500000|2021-07-14 06:35:00|7610.8|7608|7609.3|7606.5|7612.6|7609.8|7605.6|7602.8|237
1626244800000|2021-07-14 06:40:00|7608.8|7606|7602.3|7599.5|7609.3|7606.5|7602.3|7599.5|233
1626245100000|2021-07-14 06:45:00|7603.1|7600.3|7602.3|7599.5|7603.5|7600.7|7599.1|7596.3|110
1626245400000|2021-07-14 06:50:00|7602.8|7600|7605.3|7602.5|7605.5|7602.7|7600.5|7597.7|167
1626245700000|2021-07-14 06:55:00|7604.8|7602|7610.8|7608|7610.8|7608|7603|7600.2|204
1626246000000|2021-07-14 07:00:00|7611|7608.2|7611|7608.2|7614|7611.2|7601.3|7598.5|463
1626246300000|2021-07-14 07:05:00|7611.5|7608.7|7602.3|7599.5|7612.5|7609.7|7601.3|7598.5|332
1626246600000|2021-07-14 07:10:00|7602.5|7599.7|7604.7|7601.9|7607|7604.2|7600|7597.2|172
1626246900000|2021-07-14 07:15:00|7605|7602.2|7605.7|7602.9|7606|7603.2|7601.2|7598.4|151
1626247200000|2021-07-14 07:20:00|7606|7603.2|7602|7599.2|7606|7603.2|7601.5|7598.7|192
1626247500000|2021-07-14 07:25:00|7602.2|7599.4|7602.2|7599.4|7603.2|7600.4|7598.5|7595.7|306
1626247800000|2021-07-14 07:30:00|7602.7|7599.9|7606.5|7603.7|7606.5|7603.7|7601.5|7598.7|261
1626248100000|2021-07-14 07:35:00|7606.2|7603.4|7616.9|7614.1|7616.9|7614.1|7605.5|7602.7|976
1626248400000|2021-07-14 07:40:00|7616.7|7613.9|7612.9|7610.1|7616.9|7614.1|7612.2|7609.4|740
1626248700000|2021-07-14 07:45:00|7612.7|7609.9|7600.9|7598.1|7612.9|7610.1|7600.2|7597.4|2973
1626249000000|2021-07-14 07:50:00|7600.4|7597.6|7601.4|7598.6|7602.4|7599.6|7596.4|7593.6|488
1626249300000|2021-07-14 07:55:00|7600.7|7597.9|7593.4|7590.6|7602.4|7599.6|7587.7|7584.9|927
1626249600000|2021-07-14 08:00:00|7593.2|7590.4|7587.2|7584.4|7594.7|7591.9|7584.7|7581.9|487
1626249900000|2021-07-14 08:05:00|7586.7|7583.9|7586.9|7584.1|7589.9|7587.1|7586.4|7583.6|661
1626250200000|2021-07-14 08:10:00|7586.7|7583.9|7577.4|7574.6|7586.9|7584.1|7574.9|7572.1|1931
1626250500000|2021-07-14 08:15:00|7576.9|7574.1|7573.7|7570.9|7576.9|7574.1|7571.9|7569.1|1526
1626250800000|2021-07-14 08:20:00|7573.4|7570.6|7575.1|7572.3|7575.4|7572.6|7566.4|7563.6|1314
1626251100000|2021-07-14 08:25:00|7575.4|7572.6|7570.9|7568.1|7580.4|7577.6|7566.4|7563.6|2909
1626251400000|2021-07-14 08:30:00|7571.4|7568.6|7579.4|7576.6|7583.4|7580.6|7571.4|7568.6|3146
1626251700000|2021-07-14 08:35:00|7579.6|7576.8|7576.1|7573.3|7580.4|7577.6|7574.1|7571.3|880
1626252000000|2021-07-14 08:40:00|7575.6|7572.8|7576.8|7574|7580.3|7577.5|7575.6|7572.8|403
1626252300000|2021-07-14 08:45:00|7576.6|7573.8|7574.6|7571.8|7576.6|7573.8|7566.8|7564|1323
1626252600000|2021-07-14 08:50:00|7575.3|7572.5|7575.6|7572.8|7576.3|7573.5|7572.1|7569.3|433
1626252900000|2021-07-14 08:55:00|7575.3|7572.5|7577.6|7574.8|7578.3|7575.5|7572.6|7569.8|701
1626253200000|2021-07-14 09:00:00|7577.3|7574.5|7572.6|7569.8|7577.6|7574.8|7571.6|7568.8|1427
1626253500000|2021-07-14 09:05:00|7572|7569.2|7559.8|7557|7572.6|7569.8|7558.1|7555.3|1461
1626253800000|2021-07-14 09:10:00|7559.3|7556.5|7573.1|7570.3|7573.1|7570.3|7559.3|7556.5|901
1626254100000|2021-07-14 09:15:00|7572.8|7570|7567.3|7564.5|7577.8|7575|7566.5|7563.7|914
1626254400000|2021-07-14 09:20:00|7566.8|7564|7562.5|7559.7|7566.8|7564|7560|7557.2|890
1626254700000|2021-07-14 09:25:00|7562.8|7560|7561.3|7558.5|7565.3|7562.5|7558.8|7556|1000
1626255000000|2021-07-14 09:30:00|7561|7558.2|7559.5|7556.7|7566.1|7562.7|7558.8|7556|1053
1626255300000|2021-07-14 09:35:00|7558.8|7556|7562.7|7559.9|7565.5|7562.7|7558.8|7556|642
1626255600000|2021-07-14 09:40:00|7562.5|7559.7|7558.7|7555.9|7562.5|7559.7|7553.7|7550.9|560
1626255900000|2021-07-14 09:45:00|7558.5|7555.7|7557.2|7554.4|7560.2|7557.4|7557|7554.2|948
1626256200000|2021-07-14 09:50:00|7557.5|7554.7|7558|7555.2|7562.2|7559.4|7556.2|7553.4|318
1626256500000|2021-07-14 09:55:00|7558.5|7555.7|7557.2|7554.4|7559.2|7556.4|7551.5|7548.7|322
1626256800000|2021-07-14 10:00:00|7557|7554.2|7551|7548.2|7557|7554.2|7549|7546.2|1414
1626257100000|2021-07-14 10:05:00|7550.4|7547.6|7548.5|7545.7|7553.2|7550.4|7541|7538.2|1273
1626257400000|2021-07-14 10:10:00|7548.7|7545.9|7550.7|7547.9|7554.2|7551.4|7546.5|7543.7|714
1626257700000|2021-07-14 10:15:00|7550.5|7547.7|7547.5|7544.7|7550.5|7547.7|7545.7|7542.9|278
1626258000000|2021-07-14 10:20:00|7547.4|7544.6|7555.9|7553.1|7555.9|7553.1|7544.2|7541.4|401
1626258300000|2021-07-14 10:25:00|7556.2|7553.4|7551.7|7548.9|7556.4|7553.6|7549.7|7546.9|220
1626258600000|2021-07-14 10:30:00|7551.4|7548.6|7566.9|7564.1|7567.7|7564.9|7550.9|7548.1|3295
1626258900000|2021-07-14 10:35:00|7567.6|7564.8|7564.9|7562.1|7568.7|7565.9|7564.4|7561.6|389
1626259200000|2021-07-14 10:40:00|7565.2|7562.4|7563.4|7560.6|7570.6|7567.8|7561.9|7559.1|569
1626259500000|2021-07-14 10:45:00|7563.1|7560.3|7564.6|7561.8|7567.6|7564.8|7562.9|7560.1|2228
1626259800000|2021-07-14 10:50:00|7564.9|7562.1|7561.6|7558.8|7565.6|7562.8|7559.6|7556.8|171
1626260100000|2021-07-14 10:55:00|7561.4|7558.6|7559.6|7556.8|7562.4|7559.6|7557.9|7555.1|1420
1626260400000|2021-07-14 11:00:00|7559.3|7556.5|7560.4|7557.6|7562.6|7559.8|7556.6|7553.8|183
1626260700000|2021-07-14 11:05:00|7560.1|7557.3|7541.8|7539|7596.2|7593|7539.6|7536.8|7500
1626261000000|2021-07-14 11:10:00|7542.6|7539.8|7530.1|7527.3|7542.6|7539.8|7492.1|7489.3|8308
1626261300000|2021-07-14 11:15:00|7530.4|7527.6|7555.3|7552.5|7558.7|7555.5|7523.1|7520.3|4287
1626261600000|2021-07-14 11:20:00|7555.1|7552.3|7583.1|7580.3|7583.6|7580.8|7548.3|7545.5|2893
1626261900000|2021-07-14 11:25:00|7583.3|7580.5|7606.8|7604|7609.6|7606.8|7581.8|7579|3789
1626262200000|2021-07-14 11:30:00|7606.6|7603.8|7593.8|7591|7607.1|7604.3|7593.1|7590.3|1254
1626262500000|2021-07-14 11:35:00|7594.1|7591.3|7586.3|7583.5|7597.8|7595|7583.3|7580.5|1776
1626262800000|2021-07-14 11:40:00|7586.6|7583.8|7585.1|7582.3|7591|7588.2|7581.1|7578.3|726
1626263100000|2021-07-14 11:45:00|7585.3|7582.5|7585.8|7583|7587.3|7584.5|7577.3|7574.5|613
1626263400000|2021-07-14 11:50:00|7585.6|7582.8|7591.5|7588.7|7592.5|7589.7|7580.3|7577.5|505
1626263700000|2021-07-14 11:55:00|7591|7588.2|7597.3|7594.5|7603.1|7600|7591|7588.2|1828
1626264000000|2021-07-14 12:00:00|7597|7594.2|7597|7594.2|7603|7600.2|7592.3|7589.5|722
1626264300000|2021-07-14 12:05:00|7596.7|7593.9|7601.5|7598.7|7604.5|7601.7|7595.2|7592.4|1921
1626264600000|2021-07-14 12:10:00|7601.2|7598.4|7606|7603.2|7606.7|7603.9|7599.2|7596.4|1519
1626264900000|2021-07-14 12:15:00|7606.2|7603.4|7603.5|7600.7|7614.5|7611.7|7603|7600.2|2312
1626265200000|2021-07-14 12:20:00|7604|7601.2|7598.9|7596.1|7604|7601.2|7596.7|7593.9|2249
1626265500000|2021-07-14 12:25:00|7600.2|7597.4|7595.4|7592.6|7602.9|7600.1|7594.9|7592.1|480
1626265800000|2021-07-14 12:30:00|7595.2|7592.4|7603.7|7600.9|7604.2|7601.4|7595.2|7592.4|608
1626266100000|2021-07-14 12:35:00|7602.9|7600.1|7595.9|7593.1|7605.4|7602.6|7592.7|7589.9|687
1626266400000|2021-07-14 12:40:00|7596.2|7593.4|7598.7|7595.9|7603.2|7600.4|7595.4|7592.6|389
1626266700000|2021-07-14 12:45:00|7598.9|7596.1|7613.1|7610.3|7613.7|7610.9|7594.4|7591.6|1574
1626267000000|2021-07-14 12:50:00|7612.9|7610.1|7625.1|7622.3|7630.9|7628.1|7611.4|7608.6|3050
1626267300000|2021-07-14 12:55:00|7625.6|7622.8|7627.9|7625.1|7630.1|7627.3|7622.1|7619.3|1063
1626267600000|2021-07-14 13:00:00|7627.4|7624.6|7612.6|7609.8|7631.4|7628.6|7611.4|7608.6|2928
1626267900000|2021-07-14 13:05:00|7613.1|7610.3|7612.6|7609.8|7619.9|7617.1|7604.9|7602.1|1389
1626268200000|2021-07-14 13:10:00|7612.9|7610.1|7608.3|7605.5|7616.1|7613.3|7604.1|7601.3|941
1626268500000|2021-07-14 13:15:00|7608.6|7605.8|7599.4|7596.6|7612.1|7609.3|7599.1|7596.3|1272
1626268800000|2021-07-14 13:20:00|7599.6|7596.8|7597.3|7594.5|7607.4|7604.6|7596.8|7594|1530
1626269100000|2021-07-14 13:25:00|7596.8|7594|7607.6|7604.8|7609.1|7606.3|7594.3|7591.5|1228
1626269400000|2021-07-14 13:30:00|7607.8|7605|7608.8|7606|7612.6|7609.8|7600.8|7598|929
1626269700000|2021-07-14 13:35:00|7609.1|7606.3|7612.8|7610|7613.1|7610.3|7604.3|7601.5|660
1626270000000|2021-07-14 13:40:00|7612.6|7609.8|7604|7601.2|7612.6|7609.8|7593.3|7590.5|1495
1626270300000|2021-07-14 13:45:00|7603.8|7601|7590|7587.2|7605|7602.2|7586.6|7583.8|2938
1626270600000|2021-07-14 13:50:00|7589.8|7587|7581.3|7578.5|7592.8|7590|7575|7572.2|1262
1626270900000|2021-07-14 13:55:00|7581|7578.2|7564.8|7562|7581.5|7578.7|7564.3|7561.5|2961
1626271200000|2021-07-14 14:00:00|7564.3|7561.5|7567.5|7564.7|7573.5|7570.7|7556|7551.1|3205
1626271500000|2021-07-14 14:05:00|7568|7565.2|7574.3|7571.5|7580.3|7577.5|7564.3|7561.5|1830
1626271800000|2021-07-14 14:10:00|7574.5|7571.7|7574.8|7572|7578.5|7575.7|7569.3|7566.5|1142
1626272100000|2021-07-14 14:15:00|7575|7572.2|7583.7|7580.9|7584.8|7582|7572.3|7569.5|1030
1626272400000|2021-07-14 14:20:00|7584|7581.2|7585|7582.2|7588.2|7585.4|7579.8|7577|1795
1626272700000|2021-07-14 14:25:00|7584.8|7582|7578.7|7575.9|7588|7585.2|7576|7573.2|1358
1626273000000|2021-07-14 14:30:00|7579|7576.2|7572|7569.2|7584.2|7581.4|7570|7567.2|1323
1626273300000|2021-07-14 14:35:00|7571.7|7568.9|7572.7|7569.9|7586|7583.2|7570.7|7567.9|1058
1626273600000|2021-07-14 14:40:00|7572.2|7569.4|7571.7|7568.9|7574|7571.2|7565.4|7562.6|663
1626273900000|2021-07-14 14:45:00|7572.9|7570.1|7579.9|7577.1|7579.9|7577.1|7566.2|7563.4|1050
1626274200000|2021-07-14 14:50:00|7580.2|7577.4|7578.2|7575.4|7585.9|7583.1|7576.9|7574.1|706
1626274500000|2021-07-14 14:55:00|7578.4|7575.6|7574.1|7571.3|7578.9|7576.1|7571.9|7569.1|836
1626274800000|2021-07-14 15:00:00|7573.9|7571.1|7573.9|7571.1|7576.9|7574.1|7566.9|7563.5|1460
1626275100000|2021-07-14 15:05:00|7573.4|7570.6|7571.4|7568.6|7575.9|7573.1|7566.6|7563.8|858
1626275400000|2021-07-14 15:10:00|7570.9|7568.1|7573.9|7571.1|7583.7|7580.3|7570.9|7568.1|2047
1626275700000|2021-07-14 15:15:00|7574.1|7571.3|7582.9|7580.1|7585.1|7582.3|7570.6|7567.8|3778
1626276000000|2021-07-14 15:20:00|7582.4|7579.6|7569.6|7566.8|7583.9|7581.1|7568.1|7565.3|2091
1626276300000|2021-07-14 15:25:00|7569.4|7566.6|7569.6|7566.8|7569.9|7567.1|7559.9|7557.1|3754
1626276600000|2021-07-14 15:30:00|7570.1|7567.3|7577.1|7574.3|7585.6|7582.8|7567.9|7565.1|5913
1626276900000|2021-07-14 15:35:00|7577.3|7574.5|7513.1|7510.3|7577.6|7574.8|7506.1|7503.3|7157
1626277200000|2021-07-14 15:40:00|7513.6|7510.8|7538.6|7535.8|7541.9|7539.1|7506.4|7503.6|4903
1626277500000|2021-07-14 15:45:00|7538.4|7535.6|7526.1|7523.3|7538.6|7535.8|7524.4|7521.6|2953
1626277800000|2021-07-14 15:50:00|7525.9|7523.1|7496.4|7493.6|7526.4|7523.6|7488.6|7485.8|6916
1626278100000|2021-07-14 15:55:00|7496.6|7493.8|7476.2|7473.4|7496.6|7493.8|7465.4|7462.6|7407
1626278400000|2021-07-14 16:00:00|7475.9|7473.1|7498.6|7495.8|7501.8|7498.3|7468.2|7465.4|3533
1626278700000|2021-07-14 16:05:00|7498.4|7495.6|7485.1|7482.3|7498.9|7496.1|7480.6|7477.8|4099
1626279000000|2021-07-14 16:10:00|7485.4|7482.6|7483.1|7480.3|7490.4|7487.6|7475.4|7472.6|1914
1626279300000|2021-07-14 16:15:00|7482.9|7480.1|7478.3|7475.5|7486.3|7483.5|7473.8|7471|1074
1626279600000|2021-07-14 16:20:00|7477.9|7475.1|7476.3|7473.5|7479.6|7476.8|7470.3|7467.5|2179
1626279900000|2021-07-14 16:25:00|7476.6|7473.8|7478.6|7475.8|7479.1|7476.3|7463.1|7460.3|2370
1626280200000|2021-07-14 16:30:00|7478.3|7475.5|7480.6|7477.8|7481.6|7478.8|7469.3|7466.5|1801
1626280500000|2021-07-14 16:35:00|7480.3|7477.5|7479.8|7477|7481.6|7478.8|7476.6|7473.8|1471
1626280800000|2021-07-14 16:40:00|7480.3|7477.5|7467|7464.2|7481|7478.2|7464.6|7461.8|2153
1626281100000|2021-07-14 16:45:00|7467.5|7464.7|7436.6|7433.8|7467.5|7464.7|7423.6|7420.8|6648
1626281400000|2021-07-14 16:50:00|7436|7433.2|7442.6|7439.8|7443.8|7441|7423.3|7420.5|2844
1626281700000|2021-07-14 16:55:00|7442.1|7439.3|7431.5|7428.7|7442.1|7439.3|7424.5|7421.7|2095
1626282000000|2021-07-14 17:00:00|7431.3|7428.5|7431.3|7428.5|7443.3|7440.5|7416|7413.2|2103
1626282300000|2021-07-14 17:05:00|7431|7428.2|7417|7414.2|7432.8|7430|7416.3|7413.5|3523
1626282600000|2021-07-14 17:10:00|7417.3|7414.5|7419.2|7416.4|7422|7419.2|7413|7410.2|1879
1626282900000|2021-07-14 17:15:00|7419|7416.2|7360|7357.2|7419|7416.2|7347.8|7345|9707
1626283200000|2021-07-14 17:20:00|7359.8|7357|7390|7387.2|7395.5|7392.7|7341.8|7339|5470
1626283500000|2021-07-14 17:25:00|7389.7|7386.9|7409|7406.2|7409|7406.2|7381.7|7378.9|3175
1626283800000|2021-07-14 17:30:00|7408.7|7405.9|7426.4|7423.6|7442.4|7439.6|7407|7404.2|4464
1626284100000|2021-07-14 17:35:00|7426.9|7424.1|7433.7|7430.9|7439.7|7436.9|7425.9|7423.1|2176
1626284400000|2021-07-14 17:40:00|7434.4|7431.6|7442.9|7440.1|7443.4|7440.6|7423.9|7421.1|1534
1626284700000|2021-07-14 17:45:00|7442.7|7439.9|7432.1|7429.3|7443.9|7441.1|7428.6|7425.8|1687
1626285000000|2021-07-14 17:50:00|7432.9|7430.1|7431.9|7429.1|7438.4|7435.6|7427.9|7425.1|1662
1626285300000|2021-07-14 17:55:00|7431.1|7428.3|7433.1|7430.3|7437.4|7434.6|7428.9|7426.1|974
1626285600000|2021-07-14 18:00:00|7432.1|7429.3|7417.9|7415.1|7435.9|7433.1|7415.4|7412.6|2314
1626285900000|2021-07-14 18:05:00|7417.6|7414.8|7393.4|7390.6|7427.6|7424.8|7388.1|7385.3|4784
1626286200000|2021-07-14 18:10:00|7393.9|7391.1|7431.3|7428.5|7432.8|7430|7392.6|7389.8|3331
1626286500000|2021-07-14 18:15:00|7431.6|7428.8|7439.6|7436.8|7447.6|7444.8|7429.3|7426.5|4741
1626286800000|2021-07-14 18:20:00|7439.3|7436.5|7443.6|7440.8|7450.5|7447.7|7434.1|7431.3|6372
1626287100000|2021-07-14 18:25:00|7443.3|7440.5|7429.8|7427|7456.5|7453.7|7428.1|7425.3|15355
1626287400000|2021-07-14 18:30:00|7430.1|7427.3|7433.3|7430.5|7439.8|7437|7428.5|7425.7|1918
1626287700000|2021-07-14 18:35:00|7433|7430.2|7437.8|7435|7442|7439.2|7427.8|7425|756
1626288000000|2021-07-14 18:40:00|7439|7436.2|7431.5|7428.7|7439.8|7437|7430.8|7428|505
1626288300000|2021-07-14 18:45:00|7431.8|7429|7430.8|7428|7435|7432.2|7429|7426.2|1130
1626288600000|2021-07-14 18:50:00|7431|7428.2|7409|7406.2|7432|7429.2|7405.7|7402.9|840
1626288900000|2021-07-14 18:55:00|7409.2|7406.4|7409.3|7406.5|7417.8|7415|7403.8|7401|2713
1626289200000|2021-07-14 19:00:00|7409.5|7406.7|7414.5|7411.7|7416.8|7414|7405.3|7402.5|418
1626289500000|2021-07-14 19:05:00|7414.8|7412|7413.2|7410.4|7416|7413.2|7410.8|7408|147
1626289800000|2021-07-14 19:10:00|7413.5|7410.7|7408.5|7405.7|7413.5|7410.7|7404.5|7401.7|266
1626290100000|2021-07-14 19:15:00|7408.3|7405.5|7408.7|7405.9|7410.8|7408|7404.3|7401.5|894
1626290400000|2021-07-14 19:20:00|7409|7406.2|7398.7|7395.9|7409.5|7406.7|7397.5|7394.7|230
1626290700000|2021-07-14 19:25:00|7399.2|7396.4|7398.2|7395.4|7400.5|7397.7|7396.5|7393.7|239
1626291000000|2021-07-14 19:30:00|7398.5|7395.7|7400.5|7397.7|7402.2|7399.4|7398.5|7395.7|259
1626291300000|2021-07-14 19:35:00|7400.7|7397.9|7398.5|7395.7|7405.2|7402.4|7397.7|7394.9|409
1626291600000|2021-07-14 19:40:00|7398.7|7395.9|7399.2|7396.4|7401.5|7398.7|7395|7392.2|124
1626291900000|2021-07-14 19:45:00|7398.7|7395.9|7402.9|7400.1|7405.2|7402.4|7396.7|7393.9|454
1626292200000|2021-07-14 19:50:00|7402.4|7399.6|7398.9|7396.1|7402.7|7399.9|7398.7|7395.9|74
1626292500000|2021-07-14 19:55:00|7399.2|7396.4|7407.4|7404.6|7407.7|7404.9|7398.9|7396.1|207
1626292800000|2021-07-14 20:00:00|7407.2|7404.4|7401.9|7399.1|7407.9|7405.1|7399.2|7396.4|96
1626293100000|2021-07-14 20:05:00|7402.2|7399.4|7404.6|7401.8|7406.9|7404.1|7399.4|7396.6|460
1626293400000|2021-07-14 20:10:00|7404.9|7402.1|7407.9|7405.1|7408.9|7406.1|7401.4|7398.6|131
1626293700000|2021-07-14 20:15:00|7408.1|7405.3|7408.4|7405.6|7409.4|7406.6|7406.2|7403.4|112
1626294000000|2021-07-14 20:20:00|7409.1|7406.3|7412.4|7409.6|7413.4|7410.6|7406.6|7403.8|131
1626294300000|2021-07-14 20:25:00|7412.8|7410|7414.4|7411.6|7416.4|7413.6|7409.9|7407.1|155
1626294600000|2021-07-14 20:30:00|7414.6|7411.8|7424.4|7421.6|7424.4|7421.6|7414.1|7411.3|139
1626294900000|2021-07-14 20:35:00|7424.1|7421.3|7421.9|7419.1|7424.1|7421.3|7420.4|7417.6|92
1626295200000|2021-07-14 20:40:00|7421.6|7418.8|7421.8|7419|7426.1|7423.3|7421.3|7418.5|153
1626295500000|2021-07-14 20:45:00|7422.1|7419.3|7406.3|7403.5|7422.3|7419.5|7403.8|7401|213
1626295800000|2021-07-14 20:50:00|7406.8|7404|7416.8|7414|7416.8|7414|7404.8|7402|130
1626296100000|2021-07-14 20:55:00|7416.4|7413.6|7419.3|7416.5|7421.8|7419|7415.8|7413|180
1626296400000|2021-07-14 21:00:00|7418.8|7416|7424.9|7414.9|7428.2|7422.8|7418.8|7413.9|68
1626296700000|2021-07-14 21:05:00|7425.4|7415.4|7422.9|7412.9|7425.6|7415.6|7420.9|7410.9|6
1626297600000|2021-07-14 21:20:00|7423.1|7413.1|7417.6|7413.6|7423.4|7414.1|7417.6|7411.1|0
1626297900000|2021-07-14 21:25:00|7422.4|7412.4|7419.1|7409.1|7422.9|7416|7416.5|7409.1|1
1626298200000|2021-07-14 21:30:00|7419.4|7409.4|7415.6|7411.6|7422.9|7412.9|7415.6|7409.1|2
1626298500000|2021-07-14 21:35:00|7419.1|7409.1|7420.8|7410.8|7424.4|7415.9|7415.2|7409.1|32
1626298800000|2021-07-14 21:40:00|7420.3|7410.3|7422.3|7412.3|7422.8|7412.8|7415.8|7409.1|6
1626299100000|2021-07-14 21:45:00|7421.8|7411.8|7422.3|7412.3|7422.3|7412.6|7416.6|7409.1|2
1626299400000|2021-07-14 21:50:00|7423.3|7413.3|7420.3|7410.3|7424.3|7414.3|7414.2|7409.6|15
1626299700000|2021-07-14 21:55:00|7419.8|7409.8|7418.8|7408.8|7423.3|7413.3|7413.9|7407.5|19
1626307200000|2021-07-15 00:00:00|7411|7408.2|7401|7398.2|7417.4|7414.2|7400|7397.2|259
1626307500000|2021-07-15 00:05:00|7401.2|7398.4|7406.7|7403.9|7408.6|7405.7|7401|7398.2|114
1626307800000|2021-07-15 00:10:00|7406.5|7403.7|7401.7|7398.9|7406.5|7403.7|7400.7|7397.9|57
1626308100000|2021-07-15 00:15:00|7402|7399.2|7405.5|7402.7|7406.6|7402.7|7397.2|7394.4|137
1626308400000|2021-07-15 00:20:00|7405|7402.2|7400|7397.2|7406.5|7403.7|7399.7|7396.9|96
1626308700000|2021-07-15 00:25:00|7399.7|7396.9|7395.7|7392.9|7400.7|7397.9|7394.2|7391.4|172
1626309000000|2021-07-15 00:30:00|7395.9|7393.1|7395.2|7392.4|7396.2|7393.4|7392.7|7389.9|86
1626309300000|2021-07-15 00:35:00|7395.7|7392.9|7394.9|7392.1|7395.7|7392.9|7393.2|7390.4|78
1626309600000|2021-07-15 00:40:00|7394.7|7391.9|7392.2|7389.4|7394.9|7392.1|7392.2|7389.4|315
1626309900000|2021-07-15 00:45:00|7392|7389.2|7390.9|7388.1|7394.7|7391.9|7390.4|7387.6|58
1626310200000|2021-07-15 00:50:00|7390.7|7387.9|7392.9|7390.1|7394.4|7391.6|7389.9|7387.1|184
1626310500000|2021-07-15 00:55:00|7393.2|7390.4|7384.9|7382.1|7393.2|7390.4|7383.4|7380.6|644
1626310800000|2021-07-15 01:00:00|7384.7|7381.9|7381.9|7379.1|7384.7|7381.9|7369.4|7366.6|539
1626311100000|2021-07-15 01:05:00|7382.2|7379.4|7369.9|7367.1|7383.7|7380.9|7367.9|7365.1|146
1626311400000|2021-07-15 01:10:00|7370.1|7367.3|7374.4|7371.6|7378.7|7375.9|7367.1|7364|138
1626311700000|2021-07-15 01:15:00|7374.9|7372.1|7370.2|7367.4|7374.9|7372.1|7366.4|7363.6|278
1626312000000|2021-07-15 01:20:00|7370.4|7367.6|7359.2|7356.4|7371.9|7369.1|7355.1|7351.3|420
1626312300000|2021-07-15 01:25:00|7358.7|7355.9|7351.1|7348.3|7359.9|7357.1|7341.1|7337.6|521
1626312600000|2021-07-15 01:30:00|7350.9|7348.1|7340.4|7337.6|7352.6|7349.8|7340.1|7337.3|304
1626312900000|2021-07-15 01:35:00|7340.1|7337.3|7348.9|7346.1|7349.4|7346.6|7336.1|7333.3|230
1626313200000|2021-07-15 01:40:00|7349.9|7347.1|7347.4|7344.6|7355.9|7353.1|7344.1|7341.3|155
1626313500000|2021-07-15 01:45:00|7347.3|7344.5|7350.8|7348|7352.3|7349.5|7342.3|7339.5|415
1626313800000|2021-07-15 01:50:00|7350.3|7347.5|7346.3|7343.5|7352.3|7349.5|7345.5|7342.7|441
1626314100000|2021-07-15 01:55:00|7346.1|7343.3|7345.8|7343|7346.8|7344|7338.1|7335.3|213
1626314400000|2021-07-15 02:00:00|7345.6|7342.8|7350.8|7348|7352.3|7349.5|7340.3|7337.5|475
1626314700000|2021-07-15 02:05:00|7351.3|7348.5|7366.8|7364|7368|7365.2|7351.3|7348.5|527
1626315000000|2021-07-15 02:10:00|7366.3|7363.5|7372.3|7369.5|7373.3|7370.5|7365.3|7362.5|195
1626315300000|2021-07-15 02:15:00|7372|7369.2|7368.7|7365.9|7381.8|7379|7368.3|7365.5|494
1626315600000|2021-07-15 02:20:00|7369.3|7366.5|7371|7368.2|7372.2|7369.4|7368.7|7365.9|49
1626315900000|2021-07-15 02:25:00|7371.7|7368.9|7376.7|7373.9|7376.7|7373.9|7371.2|7368.4|70
1626316200000|2021-07-15 02:30:00|7376.5|7373.7|7368.7|7365.9|7376.7|7373.9|7368.7|7365.9|159
1626316500000|2021-07-15 02:35:00|7368.5|7365.7|7367.7|7364.9|7370.2|7367.4|7364.7|7361.9|117
1626316800000|2021-07-15 02:40:00|7367.2|7364.4|7363.7|7360.9|7369.7|7366.9|7362.9|7360.1|97
1626317100000|2021-07-15 02:45:00|7363.2|7360.4|7365.7|7362.9|7368.2|7365.4|7362.7|7359.9|89
1626317400000|2021-07-15 02:50:00|7366|7363.2|7366.2|7363.4|7368.7|7365.9|7362.7|7359.9|200
1626317700000|2021-07-15 02:55:00|7366.4|7363.6|7362.4|7359.6|7367.4|7364.6|7361|7358.2|104
1626318000000|2021-07-15 03:00:00|7362.2|7359.4|7362.2|7359.4|7362.4|7359.6|7359.4|7356.6|57
1626318300000|2021-07-15 03:05:00|7362.4|7359.6|7363.7|7360.9|7366.9|7364.1|7361.7|7358.9|55
1626318600000|2021-07-15 03:10:00|7363.9|7361.1|7374.7|7371.9|7375.9|7373.1|7363.9|7361.1|100
1626318900000|2021-07-15 03:15:00|7374.4|7371.6|7369.6|7366.8|7376.2|7373.4|7369.6|7366.8|99
1626319200000|2021-07-15 03:20:00|7369.4|7366.6|7374.4|7371.6|7377.9|7375.1|7369.1|7366.3|81
1626319500000|2021-07-15 03:25:00|7374.6|7371.8|7371.6|7368.8|7378.1|7375.3|7368.9|7366.1|127
1626319800000|2021-07-15 03:30:00|7370.4|7367.6|7366.1|7363.3|7370.6|7367.8|7365.9|7363.1|45
1626320100000|2021-07-15 03:35:00|7366.4|7363.6|7367.1|7364.3|7367.9|7365.1|7366.1|7363.3|49
1626320400000|2021-07-15 03:40:00|7367.6|7364.8|7371.4|7368.6|7374.1|7371.3|7367.1|7364.3|105
1626320700000|2021-07-15 03:45:00|7372.2|7369.4|7380.4|7377.6|7381.6|7378.8|7372.2|7369.4|103
1626321000000|2021-07-15 03:50:00|7380.1|7377.3|7381.6|7378.8|7382.6|7379.8|7377.6|7374.8|83
1626321300000|2021-07-15 03:55:00|7379.1|7376.3|7379.6|7376.8|7380.1|7377.3|7378.6|7375.8|62
1626321600000|2021-07-15 04:00:00|7380.1|7377.3|7376.3|7373.5|7382.6|7379.8|7375.8|7373|94
1626321900000|2021-07-15 04:05:00|7375.3|7372.5|7377.3|7374.5|7379.1|7376.3|7374.8|7372|40
1626322200000|2021-07-15 04:10:00|7377.1|7374.3|7375.5|7372.7|7377.1|7374.3|7374.8|7372|11
1626322500000|2021-07-15 04:15:00|7375.3|7372.5|7378.3|7375.5|7379.5|7376.7|7375.3|7372.5|18
1626322800000|2021-07-15 04:20:00|7378.5|7375.7|7374.8|7372|7379.5|7376.7|7374.8|7372|20
1626323100000|2021-07-15 04:25:00|7375.5|7372.7|7376.5|7373.7|7377.5|7374.7|7375.3|7372.5|11
1626323400000|2021-07-15 04:30:00|7376.3|7373.5|7378.8|7376|7379.5|7376.7|7376.3|7373.5|23
1626323700000|2021-07-15 04:35:00|7378.5|7375.7|7382.5|7379.7|7384.7|7381.9|7378|7375.2|203
1626324000000|2021-07-15 04:40:00|7382.3|7379.5|7381.5|7378.7|7382.7|7379.9|7379.5|7376.7|31
1626324300000|2021-07-15 04:45:00|7381.3|7378.5|7383.5|7380.7|7383.5|7380.7|7381|7378.2|76
1626324600000|2021-07-15 04:50:00|7383|7380.2|7381.5|7378.7|7383|7380.2|7381.2|7378.4|24
1626324900000|2021-07-15 04:55:00|7381.9|7379.1|7381.5|7378.7|7383|7380.2|7381.2|7378.4|35
1626325200000|2021-07-15 05:00:00|7381.2|7378.4|7384.2|7381.4|7384.2|7381.4|7381.2|7378.4|67
1626325500000|2021-07-15 05:05:00|7384.5|7381.7|7387.5|7384.7|7388.5|7385.7|7383.5|7380.7|102
1626325800000|2021-07-15 05:10:00|7387.4|7384.6|7385.7|7382.9|7387.7|7384.9|7381.7|7378.9|81
1626326100000|2021-07-15 05:15:00|7385.5|7382.7|7383.4|7380.6|7386.9|7384.1|7383.4|7380.6|28
1626326400000|2021-07-15 05:20:00|7384.7|7381.9|7387.7|7384.9|7387.7|7384.9|7383.4|7380.6|41
1626326700000|2021-07-15 05:25:00|7387.5|7384.7|7384.2|7381.4|7387.9|7385.1|7382|7379.2|341
1626327000000|2021-07-15 05:30:00|7384.7|7381.9|7387.4|7384.6|7387.7|7384.9|7378|7375.2|162
1626327300000|2021-07-15 05:35:00|7387.7|7384.9|7385.7|7382.9|7389.9|7387.1|7381.9|7379.1|156
1626327600000|2021-07-15 05:40:00|7385.9|7383.1|7384.7|7381.9|7388.7|7385.9|7384.7|7381.9|41
1626327900000|2021-07-15 05:45:00|7385.4|7382.6|7381.9|7379.1|7389.1|7386.2|7381.4|7378.6|577
1626328200000|2021-07-15 05:50:00|7381.7|7378.9|7381.4|7378.6|7382.4|7379.6|7377.2|7374.4|140
1626328500000|2021-07-15 05:55:00|7381.2|7378.4|7377.7|7374.9|7381.2|7378.4|7377.2|7374.4|136
1626328800000|2021-07-15 06:00:00|7377.4|7374.6|7370.7|7367.9|7380.7|7377.9|7367.2|7364.4|275
1626329100000|2021-07-15 06:05:00|7369.1|7366.3|7371.4|7368.6|7381.7|7375.8|7367.7|7364.9|595
1626329400000|2021-07-15 06:10:00|7371.1|7368.3|7360.6|7357.8|7371.9|7369.1|7359.9|7357.1|253
1626329700000|2021-07-15 06:15:00|7360.4|7357.6|7348.6|7345.8|7361.9|7359.1|7347.6|7344.8|755
1626330000000|2021-07-15 06:20:00|7348.4|7345.6|7354.1|7351.3|7356.9|7354.1|7347.6|7344.8|249
1626330300000|2021-07-15 06:25:00|7354.3|7351.5|7342.9|7340.1|7355.9|7353.1|7338.4|7335.6|1246
1626330600000|2021-07-15 06:30:00|7342.6|7339.8|7340.4|7337.6|7348.4|7345.6|7340.4|7337.6|713
1626330900000|2021-07-15 06:35:00|7340.6|7337.8|7346.9|7344.1|7347.7|7344.9|7331.4|7328.6|2786
1626331200000|2021-07-15 06:40:00|7347.2|7344.4|7340.1|7337.3|7348.2|7345.4|7339.7|7336.9|415
1626331500000|2021-07-15 06:45:00|7339.9|7337.1|7336.9|7334.1|7341.1|7338.3|7331.6|7328.8|682
1626331800000|2021-07-15 06:50:00|7336.4|7333.6|7345.1|7342.3|7345.9|7343.1|7333.9|7331.1|742
1626332100000|2021-07-15 06:55:00|7344.9|7342.1|7351.8|7349|7355.6|7352.8|7344.4|7341.6|424
1626332400000|2021-07-15 07:00:00|7351.6|7348.8|7347.6|7344.8|7357.5|7354.7|7344.1|7341.3|363
1626332700000|2021-07-15 07:05:00|7347.3|7344.5|7342.3|7339.5|7348.6|7345.8|7340.1|7337.3|482
1626333000000|2021-07-15 07:10:00|7341.8|7339|7346.3|7343.5|7350.3|7347.5|7339.6|7336.8|959
1626333300000|2021-07-15 07:15:00|7345.8|7343|7352.3|7349.5|7354.1|7351.3|7340.3|7337.5|755
1626333600000|2021-07-15 07:20:00|7351.3|7348.5|7346.3|7343.5|7354.8|7352|7346|7343.2|524
1626333900000|2021-07-15 07:25:00|7346.8|7344|7340.3|7337.5|7346.8|7344|7334|7331.2|812
1626334200000|2021-07-15 07:30:00|7340.5|7337.7|7316|7313.2|7340.7|7337.9|7313.1|7310.3|3001
1626334500000|2021-07-15 07:35:00|7316.5|7313.7|7326.3|7323.5|7330|7327.2|7316.5|7313.7|1187
1626334800000|2021-07-15 07:40:00|7326|7323.2|7318.3|7315.5|7327|7324.2|7313.3|7310.5|848
1626335100000|2021-07-15 07:45:00|7318|7315.2|7316.3|7313.5|7323.3|7320.5|7311|7308.2|967
1626335400000|2021-07-15 07:50:00|7317|7314.2|7321|7318.2|7324|7321.2|7314.3|7311.5|425
1626335700000|2021-07-15 07:55:00|7321.2|7318.4|7334.2|7331.4|7334.2|7331.4|7319|7316.2|1166
1626336000000|2021-07-15 08:00:00|7334.7|7331.9|7326.7|7323.9|7335|7332.2|7319.2|7316.4|1031
1626336300000|2021-07-15 08:05:00|7326.5|7323.7|7319.2|7316.4|7326.5|7323.7|7317.5|7314.7|1081
1626336600000|2021-07-15 08:10:00|7319|7316.2|7327.2|7324.4|7330.5|7327.7|7318.5|7315.7|667
1626336900000|2021-07-15 08:15:00|7326.7|7323.9|7326.2|7323.4|7332.9|7330.1|7318.5|7315.7|1102
1626337200000|2021-07-15 08:20:00|7326.9|7324.1|7319.2|7316.4|7331.9|7329.1|7315.2|7312.4|915
1626337500000|2021-07-15 08:25:00|7319.5|7316.7|7329.2|7326.4|7329.5|7326.7|7313.4|7310.6|3112
1626337800000|2021-07-15 08:30:00|7328.2|7325.4|7359.6|7356.8|7363.6|7360.8|7326.9|7324.1|4762
1626338100000|2021-07-15 08:35:00|7361|7358.2|7380.9|7378.1|7383.4|7380.6|7361|7358.2|3731
1626338400000|2021-07-15 08:40:00|7381.1|7378.3|7397.1|7394.3|7398.4|7395.6|7373.1|7370.3|1717
1626338700000|2021-07-15 08:45:00|7397.3|7394.5|7385.6|7382.8|7403.9|7401.1|7385.6|7382.8|1696
1626339000000|2021-07-15 08:50:00|7385.4|7382.6|7383.6|7380.8|7386.4|7383.6|7373.6|7370.8|1004
1626339300000|2021-07-15 08:55:00|7384.3|7381.5|7380|7377.2|7389.3|7386.5|7377.3|7374.5|1627
1626339600000|2021-07-15 09:00:00|7380.5|7377.7|7380.3|7377.5|7384.3|7381.5|7372.5|7369.7|1116
1626339900000|2021-07-15 09:05:00|7379.8|7377|7383|7380.2|7390.5|7387.7|7378.8|7376|762
1626340200000|2021-07-15 09:10:00|7382.8|7380|7384|7381.2|7388|7385.2|7379.3|7376.5|334
1626340500000|2021-07-15 09:15:00|7384.3|7381.5|7379|7376.2|7388.3|7385.5|7377.3|7374.5|1423
1626340800000|2021-07-15 09:20:00|7379.3|7376.5|7378.5|7375.7|7381.8|7379|7375.5|7372.7|959
1626341100000|2021-07-15 09:25:00|7378.3|7375.5|7376.3|7373.5|7379.5|7376.7|7372|7369.2|294
1626341400000|2021-07-15 09:30:00|7376|7373.2|7385|7382.2|7385|7382.2|7376|7373.2|544
1626341700000|2021-07-15 09:35:00|7384.7|7381.9|7384|7381.2|7394.7|7391.9|7382.7|7379.9|1500
1626342000000|2021-07-15 09:40:00|7383|7380.2|7385.2|7382.4|7385.2|7382.4|7374.2|7371.4|546
1626342300000|2021-07-15 09:45:00|7385.7|7382.9|7392.2|7389.4|7394|7391.2|7385|7382.2|408
1626342600000|2021-07-15 09:50:00|7392|7389.2|7393.2|7390.4|7398|7395.2|7389.2|7386.4|725
1626342900000|2021-07-15 09:55:00|7392.9|7390.1|7389.2|7386.4|7394.7|7391.9|7387.7|7384.9|218
1626343200000|2021-07-15 10:00:00|7390.2|7387.4|7383.7|7380.9|7393.2|7390.4|7382.7|7379.9|520
1626343500000|2021-07-15 10:05:00|7383.9|7381.1|7382.9|7380.1|7385.7|7382.9|7378.4|7375.6|230
1626343800000|2021-07-15 10:10:00|7383.6|7380.8|7373.9|7371.1|7384.4|7381.6|7371.9|7369.1|719
1626344100000|2021-07-15 10:15:00|7374.2|7371.4|7367.9|7365.1|7374.6|7371.8|7359.9|7357.1|1502
1626344400000|2021-07-15 10:20:00|7367.2|7364.4|7369.9|7367.1|7373.9|7371.1|7365.2|7362.4|557
1626344700000|2021-07-15 10:25:00|7369.6|7366.8|7351.6|7348.8|7371.9|7369.1|7351.2|7348.4|1124
1626345000000|2021-07-15 10:30:00|7351.9|7349.1|7338.9|7336.1|7353.2|7350.4|7337.6|7334.8|3002
1626345300000|2021-07-15 10:35:00|7339.1|7336.3|7344.4|7341.6|7345.7|7342.9|7331.1|7328.3|1825
1626345600000|2021-07-15 10:40:00|7344.2|7341.4|7336.7|7333.9|7345.7|7342.9|7336.7|7333.9|708
1626345900000|2021-07-15 10:45:00|7337.4|7334.6|7341.7|7338.9|7345.4|7342.6|7334.4|7331.6|374
1626346200000|2021-07-15 10:50:00|7340.7|7337.9|7331.2|7328.4|7341.9|7339.1|7317.4|7314.6|2148
1626346500000|2021-07-15 10:55:00|7330.9|7328.1|7320.4|7317.6|7332.7|7329.9|7317.9|7315.1|499
1626346800000|2021-07-15 11:00:00|7320.9|7318.1|7321.7|7318.9|7328.9|7326.1|7317.2|7314.4|2350
1626347100000|2021-07-15 11:05:00|7326.3|7316.3|7320.9|7318.1|7326.4|7323.6|7319.2|7316.3|792
1626347400000|2021-07-15 11:10:00|7320.7|7317.9|7314.2|7311.4|7322.4|7319.6|7314.2|7311.4|890
1626347700000|2021-07-15 11:15:00|7313.2|7310.4|7304.4|7301.6|7315.7|7312.9|7303.7|7300.9|2286
1626348000000|2021-07-15 11:20:00|7303.7|7300.9|7312.7|7309.9|7315.4|7312.6|7300.7|7297.9|1586
1626348300000|2021-07-15 11:25:00|7312.4|7309.6|7319.4|7316.6|7323.7|7320.9|7311.4|7308.6|771
1626348600000|2021-07-15 11:30:00|7321.7|7318.9|7321.9|7319.1|7327.1|7324.3|7316.4|7313.6|1290
1626348900000|2021-07-15 11:35:00|7321.7|7318.9|7313.4|7310.6|7329.4|7326.6|7313.4|7310.6|1077
1626349200000|2021-07-15 11:40:00|7313.1|7310.3|7321.1|7318.3|7323.9|7321.1|7313.1|7310.3|492
1626349500000|2021-07-15 11:45:00|7321.9|7319.1|7325.6|7322.8|7325.6|7322.8|7315.1|7312.3|562
1626349800000|2021-07-15 11:50:00|7325.4|7322.6|7322.1|7319.3|7333.4|7330.6|7321.6|7318.8|667
1626350100000|2021-07-15 11:55:00|7323.7|7319.7|7324.4|7321.6|7326.1|7323.3|7316.4|7313.6|996
1626350400000|2021-07-15 12:00:00|7323.9|7321.1|7330.9|7328.1|7332.6|7329.8|7313.1|7310.3|1336
1626350700000|2021-07-15 12:05:00|7330.6|7327.8|7329.4|7326.6|7336.1|7333.3|7328.1|7325.3|773
1626351000000|2021-07-15 12:10:00|7329.6|7326.8|7330.1|7327.3|7334.6|7331.8|7324.1|7321.3|1066
1626351300000|2021-07-15 12:15:00|7329.6|7326.8|7326.6|7323.8|7334.3|7331.5|7325.1|7322.3|488
1626351600000|2021-07-15 12:20:00|7327.1|7324.3|7331.6|7328.8|7335.3|7332.5|7319.3|7316.5|622
1626351900000|2021-07-15 12:25:00|7331.3|7328.5|7334.3|7331.5|7339.6|7336.8|7331.3|7328.5|606
1626352200000|2021-07-15 12:30:00|7334.1|7331.3|7334.8|7332|7338.3|7335.5|7328.3|7325.5|600
1626352500000|2021-07-15 12:35:00|7335.1|7332.3|7337.5|7334.7|7339|7336.2|7329.3|7326.5|273
1626352800000|2021-07-15 12:40:00|7337.3|7334.5|7329.3|7326.5|7340.5|7337.7|7328|7325.2|773
1626353100000|2021-07-15 12:45:00|7328.8|7326|7332.3|7329.5|7333.6|7330.8|7322.8|7320|363
1626353400000|2021-07-15 12:50:00|7332.6|7329.8|7334.7|7331.9|7339.5|7336.7|7331|7328.2|587
1626353700000|2021-07-15 12:55:00|7335.3|7332.5|7342.3|7339.5|7346|7343.2|7333.7|7330.9|1168
1626354000000|2021-07-15 13:00:00|7342.5|7339.7|7288|7285.2|7342.5|7339.7|7284.5|7281.7|7756
1626354300000|2021-07-15 13:05:00|7286.9|7284.1|7297.4|7294.6|7306|7303.2|7280.8|7278|3821
1626354600000|2021-07-15 13:10:00|7297.7|7294.9|7324.2|7321.4|7327.5|7324.7|7297|7294.2|2709
1626354900000|2021-07-15 13:15:00|7323.7|7320.9|7334.9|7332.1|7337.9|7335.1|7322|7319.2|1431
1626355200000|2021-07-15 13:20:00|7335.2|7332.4|7339.9|7337.1|7345.9|7343.1|7334.9|7332.1|1768
1626355500000|2021-07-15 13:25:00|7340.4|7337.6|7322.8|7320|7341.1|7338.3|7319.2|7316.4|1803
1626355800000|2021-07-15 13:30:00|7323.4|7320.6|7344.8|7342|7355.1|7352.3|7322.4|7319.6|3351
1626356100000|2021-07-15 13:35:00|7344.6|7341.8|7348.1|7345.3|7358.8|7356|7343.8|7341|2163
1626356400000|2021-07-15 13:40:00|7348.6|7345.8|7337.4|7334.6|7348.9|7346.1|7334.1|7331.3|1810
1626356700000|2021-07-15 13:45:00|7337.1|7334.3|7348.8|7346|7352.1|7349.3|7336.9|7334.1|1446
1626357000000|2021-07-15 13:50:00|7349.1|7346.3|7326.6|7323.8|7350.8|7348|7318.1|7315.3|1763
1626357300000|2021-07-15 13:55:00|7326.4|7323.6|7344.3|7341.5|7351.8|7349|7325.4|7322.6|2306
1626357600000|2021-07-15 14:00:00|7344.1|7341.3|7363.9|7361.1|7367.7|7364.9|7343.1|7340.3|2575
1626357900000|2021-07-15 14:05:00|7364.4|7361.6|7367.4|7364.6|7369.9|7367.1|7359.2|7356.4|1448
1626358200000|2021-07-15 14:10:00|7367.2|7364.4|7368.2|7365.4|7371.7|7368.9|7362.7|7359.9|1397
1626358500000|2021-07-15 14:15:00|7368.4|7365.6|7364.2|7361.4|7374.6|7371.8|7364.2|7361.4|2457
1626358800000|2021-07-15 14:20:00|7364.9|7362.1|7361.1|7358.3|7369.9|7367.1|7357.7|7354.9|916
1626359100000|2021-07-15 14:25:00|7361.4|7358.6|7349.6|7346.8|7362.2|7359.4|7343.9|7341.1|1241
1626359400000|2021-07-15 14:30:00|7350.1|7347.3|7359.7|7356.9|7365.7|7362.9|7350.1|7347.3|872
1626359700000|2021-07-15 14:35:00|7359.9|7357.1|7354.6|7351.8|7363.7|7360.9|7347.4|7344.6|925
1626360000000|2021-07-15 14:40:00|7354.9|7352.1|7348.4|7345.6|7356.1|7353.3|7343.4|7340.6|2052
1626360300000|2021-07-15 14:45:00|7349.3|7346.5|7358.1|7355.3|7364.1|7361.3|7346.7|7343.9|1568
1626360600000|2021-07-15 14:50:00|7358.6|7355.8|7365.6|7362.8|7368.1|7365.3|7355.4|7352.6|1701
1626360900000|2021-07-15 14:55:00|7365.4|7362.6|7382.7|7379.9|7383.4|7380.6|7363.1|7360.3|2146
1626361200000|2021-07-15 15:00:00|7382.4|7379.6|7380.4|7377.6|7387.4|7384.6|7374.7|7371.9|2024
1626361500000|2021-07-15 15:05:00|7380.7|7377.9|7393.4|7390.6|7397.1|7394.3|7380.4|7377.6|2436
1626361800000|2021-07-15 15:10:00|7393.7|7390.9|7397.1|7394.3|7405.1|7402.3|7390.4|7387.6|1964
1626362100000|2021-07-15 15:15:00|7396.5|7393.7|7395.4|7392.6|7399.4|7396.6|7386.4|7383.6|2051
1626362400000|2021-07-15 15:20:00|7395.6|7392.8|7402.6|7399.8|7405.1|7402.3|7391.6|7388.8|1907
1626362700000|2021-07-15 15:25:00|7402.9|7400.1|7401.5|7398.7|7405.1|7402.3|7394.4|7391.6|3401
1626363000000|2021-07-15 15:30:00|7401.8|7399|7402.3|7399.5|7405.1|7402.3|7398.6|7395.8|2699
1626363300000|2021-07-15 15:35:00|7402.5|7399.7|7404.5|7401.7|7410.5|7407.7|7399.3|7396.5|1986
1626363600000|2021-07-15 15:40:00|7404.3|7401.5|7401.5|7398.7|7404.5|7401.7|7394.1|7391.3|3179
1626363900000|2021-07-15 15:45:00|7401.3|7398.5|7401.6|7398.8|7404.6|7401.8|7398|7395.2|962
1626364200000|2021-07-15 15:50:00|7402|7399.2|7404|7401.2|7406.3|7403.5|7398|7395.2|2160
1626364500000|2021-07-15 15:55:00|7403.5|7400.7|7393|7390.2|7411.5|7407.9|7390.5|7387.7|2142
1626364800000|2021-07-15 16:00:00|7393.3|7390.5|7390.5|7387.7|7397.7|7394.9|7389|7386.2|1017
1626365100000|2021-07-15 16:05:00|7390.7|7387.9|7380.3|7377.5|7393.7|7390.9|7375.6|7372.8|2632
1626365400000|2021-07-15 16:10:00|7380.1|7377.3|7381.6|7378.8|7388|7385.2|7375.6|7372.8|1272
1626365700000|2021-07-15 16:15:00|7381.3|7378.5|7376.8|7374|7381.3|7378.5|7373.5|7370.7|911
1626366000000|2021-07-15 16:20:00|7377|7374.2|7389.3|7386.5|7389.3|7386.5|7374.8|7372|839
1626366300000|2021-07-15 16:25:00|7389.5|7386.7|7386.1|7383.3|7390.3|7387.5|7382.5|7379.7|978
1626366600000|2021-07-15 16:30:00|7386.3|7383.5|7380.3|7377.5|7388.8|7386|7379.8|7377|748
1626366900000|2021-07-15 16:35:00|7380.5|7377.7|7378.1|7375.3|7382.8|7380|7374.3|7371.5|2933
1626367200000|2021-07-15 16:40:00|7378.3|7375.5|7383.1|7380.3|7384.8|7382|7374.6|7371.8|1023
1626367500000|2021-07-15 16:45:00|7382.1|7379.3|7380.8|7378|7384.3|7381.5|7379.6|7376.8|506
1626367800000|2021-07-15 16:50:00|7381|7378.2|7379|7376.2|7383|7380.2|7378.3|7375.5|510
1626368100000|2021-07-15 16:55:00|7379.5|7376.7|7375.9|7373.1|7381.3|7378.5|7375.4|7372.6|2969
1626368400000|2021-07-15 17:00:00|7376.1|7373.3|7365.1|7362.3|7376.1|7373.3|7363.1|7360.3|1247
1626368700000|2021-07-15 17:05:00|7363.1|7360.3|7363.1|7360.3|7365.1|7362.3|7361.6|7358.8|666
1626369000000|2021-07-15 17:10:00|7362.9|7360.1|7366.1|7363.3|7371.1|7368.3|7362.9|7360.1|884
1626369300000|2021-07-15 17:15:00|7366.3|7363.5|7354.1|7351.3|7368.6|7365.8|7353.4|7350.6|2138
1626369600000|2021-07-15 17:20:00|7354.4|7351.6|7364.4|7361.6|7367.1|7364.3|7354.4|7351.6|1296
1626369900000|2021-07-15 17:25:00|7363.4|7360.6|7368.8|7366|7379.8|7377|7363.4|7360.6|1658
1626370200000|2021-07-15 17:30:00|7369.1|7366.3|7368.1|7365.3|7375.8|7373|7363.6|7360.8|941
1626370500000|2021-07-15 17:35:00|7369.1|7366.3|7364.8|7362|7373.1|7370.3|7360.8|7358|1558
1626370800000|2021-07-15 17:40:00|7366.8|7364|7359.9|7357.1|7368.1|7365.3|7359.3|7356.5|1738
1626371100000|2021-07-15 17:45:00|7359.6|7356.8|7357.1|7354.3|7360.1|7357.3|7352.1|7349.3|823
1626371400000|2021-07-15 17:50:00|7357.6|7354.8|7352.3|7349.5|7362.3|7359.5|7352.1|7349.3|1402
1626371700000|2021-07-15 17:55:00|7351.9|7349.1|7343.3|7340.5|7351.9|7349.1|7343.3|7340.5|1389
1626372000000|2021-07-15 18:00:00|7343|7340.2|7342.9|7340.1|7350.6|7347.8|7342|7339.2|3520
1626372300000|2021-07-15 18:05:00|7343.6|7340.8|7341.4|7338.6|7344.6|7341.8|7335.4|7332.6|3608
1626372600000|2021-07-15 18:10:00|7340.9|7338.1|7351.6|7348.8|7354.6|7351.8|7336.6|7333.8|3300
1626372900000|2021-07-15 18:15:00|7351.9|7349.1|7345.1|7342.3|7354.9|7352.1|7344.9|7342.1|1568
1626373200000|2021-07-15 18:20:00|7345.6|7342.8|7343|7340.2|7347.1|7344.3|7339.7|7336.9|3591
1626373500000|2021-07-15 18:25:00|7342.4|7339.6|7307|7304.2|7342.4|7339.6|7299.5|7296.1|18062
1626373800000|2021-07-15 18:30:00|7306.7|7303.9|7306.5|7303.7|7314|7311.2|7302.7|7299.9|5472
1626374100000|2021-07-15 18:35:00|7305.5|7302.7|7304.3|7301.5|7310.5|7307.7|7302.3|7299.5|4036
1626374400000|2021-07-15 18:40:00|7304.5|7301.7|7297.1|7294.3|7305.1|7302.3|7295.1|7292.3|859
1626374700000|2021-07-15 18:45:00|7297.6|7294.8|7296.6|7293.8|7300.6|7297.8|7294.9|7292.1|1994
1626375000000|2021-07-15 18:50:00|7296.3|7293.5|7297.3|7294.5|7297.6|7294.8|7293.3|7290.5|745
1626375300000|2021-07-15 18:55:00|7297.9|7295.1|7299.2|7296.4|7305|7302.2|7297.6|7294.8|1103
1626375600000|2021-07-15 19:00:00|7299|7296.2|7302|7299.2|7302.7|7299.9|7296.4|7293.6|383
1626375900000|2021-07-15 19:05:00|7302.3|7299.5|7299.7|7296.9|7303.3|7300.5|7298.7|7295.9|742
1626376200000|2021-07-15 19:10:00|7299.5|7296.7|7294.8|7292|7299.5|7296.7|7294|7291.2|1103
1626376500000|2021-07-15 19:15:00|7294.6|7291.8|7289.8|7287|7295.3|7292.5|7289.8|7287|1217
1626376800000|2021-07-15 19:20:00|7289.6|7286.8|7288.6|7285.8|7290.6|7287.8|7283.3|7280.5|911
1626377100000|2021-07-15 19:25:00|7288.3|7285.5|7293|7290.2|7294.1|7291.3|7288.3|7285.5|150
1626377400000|2021-07-15 19:30:00|7292.8|7290|7292.8|7290|7296|7293.2|7292.5|7289.7|241
1626377700000|2021-07-15 19:35:00|7292.5|7289.7|7297.5|7294.7|7297.5|7294.7|7291.8|7289|637
1626378000000|2021-07-15 19:40:00|7297.3|7294.5|7296.5|7293.7|7300.5|7297.7|7295.8|7293|228
1626378300000|2021-07-15 19:45:00|7296.2|7293.4|7298|7295.2|7298.5|7295.7|7295.8|7293|757
1626378600000|2021-07-15 19:50:00|7297.7|7294.9|7294.9|7292.1|7297.9|7295.1|7294.4|7291.6|364
1626378900000|2021-07-15 19:55:00|7294.7|7291.9|7288.7|7285.9|7294.7|7291.9|7287.9|7285.1|254
1626379200000|2021-07-15 20:00:00|7288.9|7286.1|7290.1|7287.3|7292.9|7290.1|7287.9|7285.1|918
1626379500000|2021-07-15 20:05:00|7290.4|7287.6|7292.4|7289.6|7294.1|7291.3|7290.4|7287.6|200
1626379800000|2021-07-15 20:10:00|7292.1|7289.3|7289.9|7287.1|7292.9|7290.1|7289.6|7286.8|68
1626380100000|2021-07-15 20:15:00|7289.8|7287|7291.3|7288.5|7292.3|7289.5|7289.8|7287|161
1626380400000|2021-07-15 20:20:00|7290.6|7287.8|7291.6|7288.8|7292.3|7289.5|7290.3|7287.5|60
1626380700000|2021-07-15 20:25:00|7291.3|7288.5|7290.3|7287.5|7292.3|7289.5|7288.3|7285.5|154
1626381000000|2021-07-15 20:30:00|7289.9|7287.1|7287.1|7284.3|7290.5|7287.7|7286.5|7283.7|135
1626381300000|2021-07-15 20:35:00|7287.3|7284.5|7286.9|7284.1|7287.9|7285.1|7286.6|7283.8|166
1626381600000|2021-07-15 20:40:00|7286.6|7283.8|7290.9|7288.1|7291.3|7288.5|7284.9|7282.1|298
1626381900000|2021-07-15 20:45:00|7290.3|7287.5|7286.3|7283.5|7293.9|7291.1|7283.9|7281.1|158
1626382200000|2021-07-15 20:50:00|7285.9|7283.1|7285.6|7282.8|7287.1|7284.3|7283.9|7281.1|99
1626382500000|2021-07-15 20:55:00|7285.8|7283|7286.3|7283.5|7286.8|7284|7284.6|7281.2|144
1626382800000|2021-07-15 21:00:00|7290.9|7280.9|7290.2|7286.2|7292.4|7286.5|7285.8|7280.9|4
1626383100000|2021-07-15 21:05:00|7290|7287.2|7294.3|7291.5|7294.7|7291.5|7290|7287.2|6
1626383400000|2021-07-15 21:10:00|7295.8|7293|7295.4|7291.4|7296.1|7293.3|7294.6|7291.4|22
1626383700000|2021-07-15 21:15:00|7294.3|7291.5|7295.4|7291.4|7298.9|7291.9|7293.8|7288.9|2
1626384000000|2021-07-15 21:20:00|7293.8|7291|7295.4|7291.4|7295.4|7291.4|7293.8|7291|5
1626384300000|2021-07-15 21:25:00|7298.9|7288.9|7293.5|7290.7|7298.9|7292.4|7293.5|7288.9|8
1626384600000|2021-07-15 21:30:00|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7293|7290.2|3
1626384900000|2021-07-15 21:35:00|||||||||1
1626385200000|2021-07-15 21:40:00|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|20
1626385800000|2021-07-15 21:50:00|7292.2|7288.2|7293.6|7283.6|7293.9|7288.2|7290.6|7283.6|10
1626386100000|2021-07-15 21:55:00|7290.3|7286.3|7290.3|7286.3|7290.3|7286.3|7290.3|7286.3|1
1626393600000|2021-07-16 00:00:00|7275.7|7271.7|7285.1|7282.3|7290.1|7287.3|7270.3|7267.5|347
1626393900000|2021-07-16 00:05:00|7285.3|7282.5|7294|7291.2|7295.5|7292.7|7285.3|7282.5|196
1626394200000|2021-07-16 00:10:00|7293.5|7290.7|7291.5|7288.7|7295.5|7292.7|7290.5|7287.7|62
1626394500000|2021-07-16 00:15:00|7291.8|7289|7292|7289.2|7296|7293.2|7290.5|7287.7|56
1626394800000|2021-07-16 00:20:00|7292.2|7289.4|7297.5|7294.7|7297.5|7294.7|7288.5|7285.7|69
1626395100000|2021-07-16 00:25:00|7297|7294.2|7296.7|7293.9|7297.5|7294.7|7295|7292.2|29
1626395400000|2021-07-16 00:30:00|7296.5|7293.7|7293.7|7290.9|7297|7294.2|7289.5|7286.7|32
1626395700000|2021-07-16 00:35:00|7293.5|7290.7|7292.3|7289.5|7294|7291.2|7290.3|7287.5|48
1626396000000|2021-07-16 00:40:00|7291.8|7289|7288.7|7285.9|7292|7289.2|7288.5|7285.7|29
1626396300000|2021-07-16 00:45:00|7288.9|7286.1|7296.5|7293.7|7296.5|7293.7|7288.9|7286.1|20
1626396600000|2021-07-16 00:50:00|7296.7|7293.9|7294.3|7291.5|7297.5|7294.7|7294.3|7291.5|15
1626396900000|2021-07-16 00:55:00|7294.5|7291.7|7291|7288.2|7294.5|7291.7|7290|7287.2|18
1626397200000|2021-07-16 01:00:00|7291.5|7288.7|7307|7304.2|7312.2|7309.4|7288.7|7285.9|541
1626397500000|2021-07-16 01:05:00|7307.5|7304.7|7303.2|7300.4|7311.1|7308.2|7303.2|7300.4|195
1626397800000|2021-07-16 01:10:00|7303|7300.2|7296.9|7294.1|7304.5|7301.7|7293.4|7290.6|226
1626398100000|2021-07-16 01:15:00|7297.4|7294.6|7297.7|7294.9|7302.7|7299.9|7295.4|7292.6|84
1626398400000|2021-07-16 01:20:00|7297.9|7295.1|7299.4|7296.6|7301.6|7298.8|7295.4|7292.6|27
1626398700000|2021-07-16 01:25:00|7299.9|7297.1|7299.9|7297.1|7305.6|7302.8|7297.6|7294.8|83
1626399000000|2021-07-16 01:30:00|7299.4|7296.6|7306.6|7303.8|7306.6|7303.8|7299.4|7296.6|222
1626399300000|2021-07-16 01:35:00|7306.3|7303.5|7306.8|7304|7307.8|7305|7304.3|7301.5|735
1626399600000|2021-07-16 01:40:00|7307|7304.2|7305.8|7303|7310.3|7307.5|7305|7302.2|174
1626399900000|2021-07-16 01:45:00|7306.3|7303.5|7308.7|7305.9|7309.2|7306.4|7303.3|7300.5|253
1626400200000|2021-07-16 01:50:00|7309|7306.2|7308.2|7305.4|7311.2|7308.4|7308.2|7305.4|256
1626400500000|2021-07-16 01:55:00|7308|7305.2|7307.2|7304.4|7310.7|7307.9|7305.2|7302.4|116
1626400800000|2021-07-16 02:00:00|7307|7304.2|7307.7|7304.9|7311.2|7308.4|7306.2|7303.4|155
1626401100000|2021-07-16 02:05:00|7307.5|7304.7|7319.4|7316.6|7319.4|7316.6|7306|7303.2|265
1626401400000|2021-07-16 02:10:00|7319.7|7316.9|7316.7|7313.9|7319.7|7316.9|7314.2|7311.4|116
1626401700000|2021-07-16 02:15:00|7316.9|7314.1|7318|7315.2|7318.7|7315.9|7314.2|7311.4|86
1626402000000|2021-07-16 02:20:00|7317.7|7314.9|7320.9|7318.1|7320.9|7318.1|7315.2|7312.4|94
1626402300000|2021-07-16 02:25:00|7320.2|7317.4|7316.7|7313.9|7320.4|7317.6|7316.2|7313.4|37
1626402600000|2021-07-16 02:30:00|7317.2|7314.4|7306.2|7303.4|7317.2|7314.4|7304.7|7301.9|355
1626402900000|2021-07-16 02:35:00|7306|7303.2|7306.2|7303.4|7310|7307.2|7304.7|7301.9|100
1626403200000|2021-07-16 02:40:00|7305.7|7302.9|7302.5|7299.7|7306.7|7303.9|7302.2|7299.4|120
1626403500000|2021-07-16 02:45:00|7302.3|7299.5|7302.9|7300.1|7306.7|7303.9|7302|7299.2|130
1626403800000|2021-07-16 02:50:00|7303.2|7300.4|7306.2|7303.4|7306.2|7303.4|7298.2|7295.4|90
1626404100000|2021-07-16 02:55:00|7305.7|7302.9|7305.2|7302.4|7305.7|7302.9|7299.7|7296.9|80
1626404400000|2021-07-16 03:00:00|7304.7|7301.9|7305.4|7302.6|7305.7|7302.9|7303|7300.2|14
1626404700000|2021-07-16 03:05:00|7305.7|7302.9|7300.2|7297.4|7305.7|7302.9|7299.7|7294.8|83
1626405000000|2021-07-16 03:10:00|7299.7|7296.9|7303.2|7300.4|7305.2|7302.4|7299.7|7296.9|12
1626405300000|2021-07-16 03:15:00|7303|7300.2|7305.9|7303.1|7305.9|7303.1|7301.7|7298.9|96
1626405600000|2021-07-16 03:20:00|7305.7|7302.9|7307.6|7304.8|7310.6|7307.8|7305.2|7302.4|90
1626405900000|2021-07-16 03:25:00|7308.1|7305.3|7308.1|7305.3|7311.1|7308.3|7307.1|7304.3|79
1626406200000|2021-07-16 03:30:00|7307.9|7305.1|7305.9|7303.1|7309.1|7306.3|7305.1|7302.3|51
1626406500000|2021-07-16 03:35:00|7306.1|7303.3|7308.1|7305.3|7308.1|7305.3|7306.1|7303.3|25
1626406800000|2021-07-16 03:40:00|7307.9|7305.1|7306.6|7303.8|7307.9|7305.1|7304.6|7301.8|88
1626407100000|2021-07-16 03:45:00|7306.9|7304.1|7300.6|7297.8|7307.1|7304.3|7299.9|7297.1|172
1626407400000|2021-07-16 03:50:00|7300.1|7297.3|7300.1|7297.3|7300.6|7297.8|7298.1|7295.3|102
1626407700000|2021-07-16 03:55:00|7300.6|7297.8|7301.6|7298.8|7301.6|7298.8|7299.3|7296.5|16
1626408000000|2021-07-16 04:00:00|7300.6|7297.8|7301.6|7298.8|7302.2|7299.4|7299.3|7296.5|527
1626408300000|2021-07-16 04:05:00|7300.9|7298.1|7300.4|7297.6|7301.9|7299.1|7299.4|7296.6|114
1626408600000|2021-07-16 04:10:00|7300.6|7297.8|7304.6|7301.8|7305.1|7302.3|7300.6|7297.8|86
1626408900000|2021-07-16 04:15:00|7304.8|7302|7304.9|7302.1|7306.1|7303.3|7304.6|7301.8|42
1626409200000|2021-07-16 04:20:00|7304.6|7301.8|7306.6|7303.8|7307.6|7304.8|7303.4|7300.6|45
1626409500000|2021-07-16 04:25:00|7305.6|7302.8|7307.6|7304.8|7308.6|7305.8|7305.6|7302.8|84
1626409800000|2021-07-16 04:30:00|7307.8|7305|7309.3|7306.5|7309.3|7306.5|7307.6|7304.8|23
1626410100000|2021-07-16 04:35:00|7308.8|7306|7307|7304.2|7309.3|7306.5|7307|7304.2|22
1626410400000|2021-07-16 04:40:00|7306.6|7303.8|7309|7306.2|7309.8|7307|7305.8|7303|9
1626410700000|2021-07-16 04:45:00|7308.5|7305.7|7308.5|7305.7|7309.5|7306.7|7307.5|7304.7|21
1626411000000|2021-07-16 04:50:00|7308|7305.2|7309.5|7306.7|7311.5|7308.7|7307.7|7304.9|22
1626411300000|2021-07-16 04:55:00|7309.2|7306.4|7309.5|7306.7|7309.5|7306.7|7309.2|7306.4|51
1626411600000|2021-07-16 05:00:00|7308.8|7306|7310.5|7307.7|7311.5|7308.7|7308.8|7306|70
1626411900000|2021-07-16 05:05:00|7309.5|7306.7|7308.5|7305.7|7310.3|7307.5|7307.3|7304.5|39
1626412200000|2021-07-16 05:10:00|7308.3|7305.5|7305|7302.2|7309|7306.2|7302.5|7299.7|340
1626412500000|2021-07-16 05:15:00|7305.5|7302.7|7308.5|7305.7|7308.8|7306|7304.5|7301.7|26
1626412800000|2021-07-16 05:20:00|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307|7304.2|22
1626413100000|2021-07-16 05:25:00|7306.8|7304|7311.5|7308.7|7311.5|7308.7|7306.5|7303.7|53
1626413400000|2021-07-16 05:30:00|7310.8|7308|7294.7|7291.9|7311.3|7308.5|7294.7|7291.9|520
1626413700000|2021-07-16 05:35:00|7295|7292.2|7286|7283.2|7295.5|7292.7|7280.7|7277.9|1458
1626414000000|2021-07-16 05:40:00|7286.2|7283.4|7286.5|7283.7|7293.7|7290.9|7284.8|7282|321
1626414300000|2021-07-16 05:45:00|7286.3|7283.5|7286|7283.2|7292|7289.2|7285|7282.2|78
1626414600000|2021-07-16 05:50:00|7285.8|7283|7294.7|7291.9|7295.7|7292.9|7281|7278.2|469
1626414900000|2021-07-16 05:55:00|7295|7292.2|7294.6|7290.6|7297|7294.2|7289.5|7286.7|154
1626415200000|2021-07-16 06:00:00|7294.5|7291.7|7289.2|7286.4|7295.7|7292.9|7287|7284.2|156
1626415500000|2021-07-16 06:05:00|7288.7|7285.9|7285.2|7282.4|7293.2|7290.4|7285|7282.2|263
1626415800000|2021-07-16 06:10:00|7285|7282.2|7283|7280.2|7287|7284.2|7281|7278.2|243
1626416100000|2021-07-16 06:15:00|7283.2|7280.4|7274.2|7271.4|7284.2|7281.4|7273|7270.2|627
1626416400000|2021-07-16 06:20:00|7274.8|7272|7269.2|7266.4|7277.3|7274.5|7269|7266.2|1152
1626416700000|2021-07-16 06:25:00|7269|7266.2|7277|7274.2|7277.2|7274.4|7269|7266.2|251
1626417000000|2021-07-16 06:30:00|7276.2|7273.4|7273.9|7271.1|7277|7274.2|7273|7270.2|170
1626417300000|2021-07-16 06:35:00|7274.2|7271.4|7265.9|7263.1|7274.9|7272.1|7262.9|7260.1|808
1626417600000|2021-07-16 06:40:00|7265.4|7262.6|7266|7263.2|7267.2|7264.4|7262.6|7259.8|538
1626417900000|2021-07-16 06:45:00|7265.7|7262.9|7271.9|7269.1|7271.9|7269.1|7264.2|7261.4|266
1626418200000|2021-07-16 06:50:00|7272.2|7269.4|7270.9|7268.1|7272.2|7269.4|7268.7|7265.9|231
1626418500000|2021-07-16 06:55:00|7271.1|7268.3|7276.9|7274.1|7277.9|7275.1|7270.9|7268.1|231
1626418800000|2021-07-16 07:00:00|7277.1|7274.3|7275.9|7273.1|7286.6|7283.8|7275.2|7272.4|1893
1626419100000|2021-07-16 07:05:00|7275.4|7272.6|7279.4|7276.6|7285.9|7283.1|7270.4|7267.6|523
1626419400000|2021-07-16 07:10:00|7279.9|7277.1|7285.9|7283.1|7289.6|7286.8|7277.9|7275.1|238
1626419700000|2021-07-16 07:15:00|7286.1|7283.3|7286.3|7283.5|7287.6|7284.8|7283.6|7280.8|346
1626420000000|2021-07-16 07:20:00|7286.6|7283.8|7286.2|7283.4|7295.4|7292.6|7283.6|7280.8|783
1626420300000|2021-07-16 07:25:00|7285.9|7283.1|7286.6|7283.8|7291.2|7288.4|7284.4|7281.6|466
1626420600000|2021-07-16 07:30:00|7285.9|7283.1|7291|7288.2|7293|7290.2|7283.9|7281.1|616
1626420900000|2021-07-16 07:35:00|7291.3|7288.5|7298|7295.2|7299.3|7296.5|7288.8|7286|450
1626421200000|2021-07-16 07:40:00|7298.8|7296|7300|7297.2|7306.7|7303.9|7297.8|7295|1627
1626421500000|2021-07-16 07:45:00|7299.5|7296.7|7304.7|7301.9|7305.2|7302.4|7297.8|7295|223
1626421800000|2021-07-16 07:50:00|7305.2|7302.4|7300.2|7297.4|7305.2|7302.4|7293.7|7290.9|543
1626422100000|2021-07-16 07:55:00|7299.8|7297|7305.9|7303.1|7306.9|7304.1|7299|7296.2|268
1626422400000|2021-07-16 08:00:00|7306.2|7303.4|7298.9|7296.1|7308.5|7305.7|7295.2|7292.4|933
1626422700000|2021-07-16 08:05:00|7298.6|7295.8|7302.6|7299.8|7302.6|7299.8|7294.6|7291.8|821
1626423000000|2021-07-16 08:10:00|7302.4|7299.6|7309.4|7306.6|7309.9|7307.1|7299.9|7297.1|1033
1626423300000|2021-07-16 08:15:00|7310.2|7307.4|7321.3|7318.5|7322.3|7319.5|7306.7|7303.9|1737
1626423600000|2021-07-16 08:20:00|7321|7318.2|7321.9|7319.1|7326.6|7323.8|7317.9|7315.1|1679
1626423900000|2021-07-16 08:25:00|7322.2|7319.4|7323.8|7321|7325.9|7323.1|7317.8|7315|4995
1626424200000|2021-07-16 08:30:00|7323.5|7320.7|7316.2|7313.4|7328.9|7326.1|7315.7|7312.9|3709
1626424500000|2021-07-16 08:35:00|7316.5|7313.7|7331.5|7328.7|7333.4|7330.6|7316.5|7313.7|1509
1626424800000|2021-07-16 08:40:00|7331.2|7328.4|7341.2|7338.4|7342.2|7339.4|7329.2|7326.4|790
1626425100000|2021-07-16 08:45:00|7341.6|7338.8|7349.4|7346.6|7351.4|7348.6|7333.4|7330.6|1950
1626425400000|2021-07-16 08:50:00|7349.9|7347.1|7349.4|7346.6|7351.9|7349.1|7345.6|7342.8|1031
1626425700000|2021-07-16 08:55:00|7349.1|7346.3|7348.1|7345.3|7352.9|7350.1|7343.4|7340.6|641
1626426000000|2021-07-16 09:00:00|7348.4|7345.6|7349.8|7347|7353.1|7350.3|7344.6|7341.8|1735
1626426300000|2021-07-16 09:05:00|7350.3|7347.5|7356.3|7353.5|7356.5|7353.7|7350.3|7347.5|392
1626426600000|2021-07-16 09:10:00|7355.8|7353|7367.5|7364.7|7370|7367.2|7355.5|7352.7|1365
1626426900000|2021-07-16 09:15:00|7367.8|7365|7359.8|7357|7368.5|7365.7|7358.5|7355.7|1010
1626427200000|2021-07-16 09:20:00|7359.5|7356.7|7359.3|7356.5|7363.5|7360.7|7356.8|7354|675
1626427500000|2021-07-16 09:25:00|7359.1|7356.3|7350.8|7348|7360.5|7357.7|7350.8|7348|1741
1626427800000|2021-07-16 09:30:00|7350.5|7347.7|7340.6|7337.8|7353|7350.2|7340.6|7337.8|1583
1626428100000|2021-07-16 09:35:00|7340.8|7338|7337.4|7334.6|7343.1|7340.3|7336.1|7333.3|732
1626428400000|2021-07-16 09:40:00|7337.7|7334.9|7334.1|7331.3|7338.4|7335.6|7333.9|7331.1|814
1626428700000|2021-07-16 09:45:00|7334.4|7331.6|7344.6|7341.8|7345.6|7342.8|7332.6|7329.8|712
1626429000000|2021-07-16 09:50:00|7344.9|7342.1|7339.6|7336.8|7345.6|7342.8|7338.4|7335.6|337
1626429300000|2021-07-16 09:55:00|7339.4|7336.6|7344.6|7341.8|7347.6|7344.8|7336.6|7333.8|2144
1626429600000|2021-07-16 10:00:00|7344.4|7341.6|7339.4|7336.6|7346.1|7343.3|7338.9|7336.1|413
1626429900000|2021-07-16 10:05:00|7339.6|7336.8|7336.6|7333.8|7343.6|7340.8|7335.9|7333.1|503
1626430200000|2021-07-16 10:10:00|7336.4|7333.6|7332.1|7329.3|7337.4|7334.6|7330.2|7327.4|1210
1626430500000|2021-07-16 10:15:00|7332.3|7329.5|7329.9|7327.1|7336.6|7333.8|7327.9|7325.1|635
1626430800000|2021-07-16 10:20:00|7330.2|7327.4|7328.9|7326.1|7332.4|7329.6|7328.4|7325.6|260
1626431100000|2021-07-16 10:25:00|7329.2|7326.4|7328.2|7325.4|7333.9|7331.1|7328.2|7325.4|569
1626431400000|2021-07-16 10:30:00|7327.9|7325.1|7326.4|7323.6|7328.9|7326.1|7323.2|7320.4|1274
1626431700000|2021-07-16 10:35:00|7326|7323.2|7315.2|7312.4|7326|7323.2|7313.7|7310.9|1581
1626432000000|2021-07-16 10:40:00|7315.5|7312.7|7326.1|7323.3|7326.1|7323.3|7310.7|7307.9|924
1626432300000|2021-07-16 10:45:00|7325.6|7322.8|7311.4|7308.6|7325.6|7322.8|7311.4|7308.6|385
1626432600000|2021-07-16 10:50:00|7311.8|7309|7315.4|7312.6|7315.9|7313.1|7306|7303.2|1761
1626432900000|2021-07-16 10:55:00|7315.1|7312.3|7310.2|7307.4|7315.1|7312.3|7306.4|7303.6|487
1626433200000|2021-07-16 11:00:00|7309.7|7306.9|7310.7|7307.9|7312|7309.2|7306|7303.2|1009
1626433500000|2021-07-16 11:05:00|7311|7308.2|7308|7305.2|7314|7311.2|7307|7304.2|970
1626433800000|2021-07-16 11:10:00|7307.7|7304.9|7299|7296.2|7309.4|7306.6|7298.4|7295.6|823
1626434100000|2021-07-16 11:15:00|7300|7297.2|7309.8|7307|7310|7307.2|7297|7294.2|1780
1626434400000|2021-07-16 11:20:00|7309.3|7306.5|7315.2|7312.4|7317.5|7314.7|7308|7305.2|888
1626434700000|2021-07-16 11:25:00|7314.7|7311.9|7311.2|7308.4|7317.5|7314.7|7309.2|7305.8|430
1626435000000|2021-07-16 11:30:00|7310.7|7307.9|7307.9|7305.1|7312.2|7309.4|7307.2|7304.4|267
1626435300000|2021-07-16 11:35:00|7306.9|7304.1|7316.3|7313.5|7316.3|7313.5|7306.9|7304.1|425
1626435600000|2021-07-16 11:40:00|7316.9|7314.1|7323.6|7320.8|7324.7|7321.9|7315.6|7312.8|591
1626435900000|2021-07-16 11:45:00|7323.9|7321.1|7317.9|7315.1|7323.9|7321.1|7316.6|7313.8|345
1626436200000|2021-07-16 11:50:00|7317.6|7314.8|7311.4|7308.6|7321.9|7319.1|7309.9|7307.1|345
1626436500000|2021-07-16 11:55:00|7311.6|7308.8|7315.9|7313.1|7316.9|7314.1|7309.9|7307.1|326
1626436800000|2021-07-16 12:00:00|7316.3|7313.5|7320.6|7317.8|7323.6|7320.8|7312.1|7309.3|398
1626437100000|2021-07-16 12:05:00|7320.9|7318.1|7321.6|7318.8|7324.1|7321.3|7319.9|7317.1|612
1626437400000|2021-07-16 12:10:00|7322.1|7319.3|7322.9|7320.1|7325.9|7323.1|7319.9|7317.1|271
1626437700000|2021-07-16 12:15:00|7322.6|7319.8|7314.3|7311.5|7324.6|7321.8|7311.1|7308.3|514
1626438000000|2021-07-16 12:20:00|7314.1|7311.3|7326.6|7323.8|7328.3|7325.5|7314.1|7311.3|2156
1626438300000|2021-07-16 12:25:00|7326.9|7324.1|7335.9|7333.1|7338.1|7335.3|7323.9|7321.1|1025
1626438600000|2021-07-16 12:30:00|7335.6|7332.8|7332.1|7329.3|7335.8|7333|7326.8|7324|428
1626438900000|2021-07-16 12:35:00|7331.6|7328.8|7338.8|7336|7338.8|7336|7329|7326.2|614
1626439200000|2021-07-16 12:40:00|7337.8|7335|7351|7348.2|7355.2|7352.4|7335.5|7332.7|1248
1626439500000|2021-07-16 12:45:00|7351.2|7348.4|7360.5|7357.7|7362.5|7359.7|7350.2|7347.4|875
1626439800000|2021-07-16 12:50:00|7360.2|7357.4|7357.8|7355|7362.8|7360|7351.5|7348.7|972
1626440100000|2021-07-16 12:55:00|7358.1|7355.3|7346.1|7343.3|7358.1|7355.3|7345.1|7342.3|1236
1626440400000|2021-07-16 13:00:00|7346.3|7343.5|7329.1|7326.3|7346.6|7343.8|7323.4|7320.6|2419
1626440700000|2021-07-16 13:05:00|7328.9|7326.1|7328.4|7325.6|7333.8|7331|7324.4|7321.6|1497
1626441000000|2021-07-16 13:10:00|7327.6|7324.8|7348|7345.2|7349.1|7346.3|7323.1|7320.3|1266
1626441300000|2021-07-16 13:15:00|7348.3|7345.5|7350.2|7347.4|7365.5|7362.7|7345.8|7343|1895
1626441600000|2021-07-16 13:20:00|7350.5|7347.7|7350.1|7347.3|7352.3|7349.5|7346.1|7343.3|822
1626441900000|2021-07-16 13:25:00|7350.4|7347.6|7342.3|7339.5|7353.6|7350.8|7341.3|7338.5|1785
1626442200000|2021-07-16 13:30:00|7342.1|7339.3|7329.5|7326.7|7345.1|7342.3|7324.3|7321.5|1287
1626442500000|2021-07-16 13:35:00|7329.3|7326.5|7328.5|7325.7|7332|7329.2|7324.3|7321.5|1288
1626442800000|2021-07-16 13:40:00|7328.7|7325.9|7312|7309.2|7330.2|7327.4|7307.7|7304.9|2443
1626443100000|2021-07-16 13:45:00|7311.4|7308.6|7290.3|7287.5|7315.4|7312.6|7284.6|7281.8|4230
1626443400000|2021-07-16 13:50:00|7289.9|7287.1|7289|7286.2|7298.3|7295.5|7275.6|7272.8|4178
1626443700000|2021-07-16 13:55:00|7289.6|7286.8|7295.8|7293|7298.3|7295.5|7287.9|7285.1|1646
1626444000000|2021-07-16 14:00:00|7296.6|7293.8|7271.6|7268.8|7296.8|7294|7269.9|7267.1|2475
1626444300000|2021-07-16 14:05:00|7271.8|7269|7229.9|7227.1|7279.4|7276.6|7229.2|7226.4|8106
1626444600000|2021-07-16 14:10:00|7230.5|7227.7|7224.2|7221.4|7239.2|7236.4|7220.9|7218.1|7090
1626444900000|2021-07-16 14:15:00|7223.8|7221|7223.2|7220.4|7231.9|7229.1|7218.2|7215.4|3690
1626445200000|2021-07-16 14:20:00|7223.6|7220.8|7214.4|7211.6|7226.9|7224.1|7207.2|7204.4|3941
1626445500000|2021-07-16 14:25:00|7214.2|7211.4|7207.9|7205.1|7214.2|7211.4|7199.1|7196.3|3632
1626445800000|2021-07-16 14:30:00|7207.7|7204.9|7238.7|7235.9|7245.8|7243|7202.8|7200|3630
1626446100000|2021-07-16 14:35:00|7238.1|7235.3|7239.1|7236.3|7242.4|7239.6|7225.3|7222.5|2159
1626446400000|2021-07-16 14:40:00|7239.3|7236.5|7230.1|7227.3|7244.1|7241.3|7229.4|7226.6|1601
1626446700000|2021-07-16 14:45:00|7230.5|7227.7|7239.1|7236.3|7243.1|7240.3|7228.4|7225.6|2856
1626447000000|2021-07-16 14:50:00|7239.4|7236.6|7245.5|7242.7|7252|7249.2|7238.4|7235.6|3514
1626447300000|2021-07-16 14:55:00|7246.1|7243.3|7256.5|7253.7|7257.8|7254.9|7245.1|7242.3|1970
1626447600000|2021-07-16 15:00:00|7256.2|7253.4|7248.8|7246|7261|7258.2|7245|7242.2|2494
1626447900000|2021-07-16 15:05:00|7248.6|7245.8|7285.8|7283|7291.2|7288.4|7248.6|7245.8|4127
1626448200000|2021-07-16 15:10:00|7285|7282.2|7296.1|7293.3|7300.2|7297.4|7284.5|7281.7|3296
1626448500000|2021-07-16 15:15:00|7295.5|7292.7|7288.2|7285.4|7296.3|7293.5|7279.5|7276.7|1957
1626448800000|2021-07-16 15:20:00|7287.7|7284.9|7320.5|7317.7|7325.7|7322.9|7287.5|7284.7|4210
1626449100000|2021-07-16 15:25:00|7319.8|7317|7327.1|7324.3|7331.5|7328.7|7318.5|7315.7|4563
1626449400000|2021-07-16 15:30:00|7327.5|7324.7|7343|7340.2|7345|7342.2|7323.3|7320.5|3606
1626449700000|2021-07-16 15:35:00|7343.3|7340.5|7353.2|7350.4|7355.8|7353|7342.8|7340|3095
1626450000000|2021-07-16 15:40:00|7353.6|7350.8|7343.4|7340.6|7355.9|7353.1|7341.2|7338.4|2675
1626450300000|2021-07-16 15:45:00|7344.1|7341.3|7335.1|7332.3|7347.1|7344.3|7335.1|7332.3|1198
1626450600000|2021-07-16 15:50:00|7335.4|7332.6|7341.4|7338.6|7344.1|7341.3|7335.1|7332.3|901
1626450900000|2021-07-16 15:55:00|7341.6|7338.8|7339.4|7336.6|7344.1|7341.3|7337.9|7335.1|597
1626451200000|2021-07-16 16:00:00|7339.1|7336.3|7349.4|7346.6|7349.4|7346.6|7337.1|7334.3|594
1626451500000|2021-07-16 16:05:00|7349.1|7346.3|7342.4|7339.6|7349.1|7346.3|7342.4|7339.6|786
1626451800000|2021-07-16 16:10:00|7342.9|7340.1|7344.2|7341.4|7346.4|7343.6|7339.9|7337.1|517
1626452100000|2021-07-16 16:15:00|7344.4|7341.6|7342|7339.2|7346.1|7343.3|7339.7|7336.9|2220
1626452400000|2021-07-16 16:20:00|7341.7|7338.9|7335.6|7332.8|7348|7345.2|7335.6|7332.8|3807
1626452700000|2021-07-16 16:25:00|7335.3|7332.5|7331.3|7328.5|7336.3|7333.5|7308.3|7305.5|3469
1626453000000|2021-07-16 16:30:00|7331|7328.2|7329|7326.2|7333|7330.2|7323.9|7321.1|2057
1626453300000|2021-07-16 16:35:00|7329.3|7326.5|7338.4|7335.6|7338.4|7335.6|7328.8|7326|1191
1626453600000|2021-07-16 16:40:00|7338.7|7335.9|7336.7|7333.9|7341.4|7338.6|7335|7332.2|677
1626453900000|2021-07-16 16:45:00|7337.4|7334.6|7332.1|7329.3|7337.7|7334.9|7327.9|7325.1|874
1626454200000|2021-07-16 16:50:00|7332.3|7329.5|7328.9|7326.1|7335.6|7332.8|7328.2|7325.4|476
1626454500000|2021-07-16 16:55:00|7329.9|7327.1|7327.9|7325.1|7335.3|7332.5|7323.1|7320.3|626
1626454800000|2021-07-16 17:00:00|7327.6|7324.8|7333.8|7331|7337.1|7334.3|7327.6|7324.8|729
1626455100000|2021-07-16 17:05:00|7334|7331.2|7337.7|7334.9|7338.4|7335.6|7332.3|7329.5|1980
1626455400000|2021-07-16 17:10:00|7337.9|7335.1|7346.7|7343.9|7347|7343.9|7335.7|7332.9|1340
1626455700000|2021-07-16 17:15:00|7346.4|7343.6|7356.5|7353.7|7360|7357.2|7346.4|7343.6|691
1626456000000|2021-07-16 17:20:00|7356.7|7353.9|7351.5|7348.7|7358.7|7355.9|7348|7345.2|733
1626456300000|2021-07-16 17:25:00|7351.3|7348.5|7344.2|7341.4|7351.3|7348.5|7342.5|7339.7|708
1626456600000|2021-07-16 17:30:00|7344.5|7341.7|7339.7|7336.9|7350.4|7347.6|7338|7335.2|772
1626456900000|2021-07-16 17:35:00|7340|7337.2|7346|7343.2|7347.5|7344.7|7340|7337.2|386
1626457200000|2021-07-16 17:40:00|7345.7|7342.9|7341.7|7338.9|7349|7346.2|7341.5|7338.7|666
1626457500000|2021-07-16 17:45:00|7342|7339.2|7342.3|7339.5|7345.7|7342.9|7338|7335.2|875
1626457800000|2021-07-16 17:50:00|7342|7339.2|7330.3|7327.5|7344|7341.2|7330.3|7327.5|930
1626458100000|2021-07-16 17:55:00|7330.5|7327.7|7326|7323.2|7334|7331.2|7325.8|7323|2056
1626458400000|2021-07-16 18:00:00|7326.3|7323.5|7319.2|7316.4|7328.8|7326|7315.8|7313|2985
1626458700000|2021-07-16 18:05:00|7319.5|7316.7|7324.2|7321.4|7324.5|7321.7|7318.5|7315.4|1071
1626459000000|2021-07-16 18:10:00|7324|7321.2|7333.2|7330.4|7334.2|7331.4|7320.5|7317.7|1324
1626459300000|2021-07-16 18:15:00|7332.7|7329.9|7339.5|7336.7|7341.2|7338.4|7327.5|7324.7|1244
1626459600000|2021-07-16 18:20:00|7339.2|7336.4|7330.7|7327.9|7340.9|7338.1|7329|7326.2|853
1626459900000|2021-07-16 18:25:00|7330.5|7327.7|7319.8|7317|7330.7|7327.9|7319.5|7316.7|6744
1626460200000|2021-07-16 18:30:00|7319.5|7316.7|7310.8|7308|7322.5|7319.7|7305.8|7303|1998
1626460500000|2021-07-16 18:35:00|7311|7308.2|7308.8|7306|7313.5|7310.7|7306.5|7303.7|1045
1626460800000|2021-07-16 18:40:00|7309|7306.2|7301.5|7298.7|7309|7306.2|7301.5|7298.7|553
1626461100000|2021-07-16 18:45:00|7301.8|7299|7304.8|7302|7306.8|7304|7301.5|7298.7|277
1626461400000|2021-07-16 18:50:00|7304.6|7301.8|7302.3|7299.5|7306.5|7303.7|7300.5|7297.7|142
1626461700000|2021-07-16 18:55:00|7302.5|7299.7|7303|7300.2|7307.5|7304.7|7301.8|7299|403
1626462000000|2021-07-16 19:00:00|7302.8|7300|7300.4|7297.6|7303.5|7300.7|7298.5|7295.7|286
1626462300000|2021-07-16 19:05:00|7300.2|7297.4|7296.1|7293.3|7302.4|7299.6|7295.4|7292.6|266
1626462600000|2021-07-16 19:10:00|7296.4|7293.6|7297.4|7294.6|7298.2|7295.4|7295.4|7292.6|191
1626462900000|2021-07-16 19:15:00|7296.9|7294.1|7296|7293.2|7297.9|7295.1|7295.7|7292.9|162
1626463200000|2021-07-16 19:20:00|7295.7|7292.9|7290.7|7287.9|7295.7|7292.9|7289.7|7286.9|150
1626463500000|2021-07-16 19:25:00|7289.7|7286.9|7290.7|7287.9|7291.4|7288.6|7282.2|7279.4|432
1626463800000|2021-07-16 19:30:00|7289.9|7287.1|7291.7|7288.9|7293.7|7290.9|7285.9|7283.1|312
1626464100000|2021-07-16 19:35:00|7291.2|7288.4|7283.9|7281.1|7291.2|7288.4|7282.7|7279.9|95
1626464400000|2021-07-16 19:40:00|7284.2|7281.4|7289.9|7287.1|7290.7|7287.9|7282.7|7279.9|171
1626464700000|2021-07-16 19:45:00|7289.7|7286.9|7292.4|7289.6|7292.4|7289.6|7288.7|7285.9|760
1626465000000|2021-07-16 19:50:00|7293.8|7291|7297.1|7294.3|7297.1|7294.3|7288.9|7286.1|260
1626465300000|2021-07-16 19:55:00|7296.9|7294.1|7292.4|7289.6|7297.4|7294.6|7290.6|7287.8|381
1626465600000|2021-07-16 20:00:00|7292.6|7289.8|7290.1|7287.3|7294.1|7291.3|7289.7|7286.9|49
1626465900000|2021-07-16 20:05:00|7289.1|7286.3|7282.9|7280.1|7289.1|7286.3|7281.1|7278.3|368
1626466200000|2021-07-16 20:10:00|7283.1|7280.3|7284.8|7282|7285|7282.2|7282.1|7279.3|375
1626466500000|2021-07-16 20:15:00|7284.5|7281.7|7287.2|7284.4|7287.5|7284.7|7284|7281.2|171
1626466800000|2021-07-16 20:20:00|7287|7284.2|7287.1|7284.3|7289|7286.2|7286|7283.2|141
1626467100000|2021-07-16 20:25:00|7286.8|7284|7285|7282.2|7287.2|7284.4|7284|7281.2|84
1626467400000|2021-07-16 20:30:00|7284.6|7281.8|7284|7281.2|7284.8|7282|7283.7|7280.9|178
1626467700000|2021-07-16 20:35:00|7283.7|7280.9|7281.8|7279|7284|7281.2|7280.6|7277.8|116
1626468000000|2021-07-16 20:40:00|7282|7279.2|7280.3|7277.5|7282|7279.2|7278.6|7275.8|123
1626468300000|2021-07-16 20:45:00|7280|7277.2|7269|7266.2|7280|7277.2|7268.3|7265.5|310
1626468600000|2021-07-16 20:50:00|7269.8|7267|7276.1|7273.3|7276.3|7273.5|7269.4|7266.6|77
1626468900000|2021-07-16 20:55:00|7276.4|7273.6|7276.5|7273.7|7278.8|7276|7275.6|7272.8|628
1626645600000|2021-07-18 22:00:00|7276.1|7266.1|7267.8|7257.8|7285.3|7277.9|7221.5|7215.4|1757
1626645900000|2021-07-18 22:05:00|7266.8|7256.8|7268.7|7258.7|7284.7|7277.6|7261.3|7251.9|787
1626646200000|2021-07-18 22:10:00|7265.9|7261.9|7285.8|7283|7295.4|7290.2|7265.9|7258.7|260
1626646500000|2021-07-18 22:15:00|7285.6|7282.8|7281.9|7277.9|7292.2|7287.8|7280.8|7274.2|104
1626646800000|2021-07-18 22:20:00|7282.2|7278.2|7280.1|7277.3|7285.7|7280.8|7280.1|7274.1|99
1626647100000|2021-07-18 22:25:00|7280|7277.2|7279.9|7277.1|7281.2|7277.6|7279.6|7276.8|64
1626647400000|2021-07-18 22:30:00|7279.6|7276.8|7281.1|7278.3|7283.9|7280.8|7279.6|7276.8|68
1626647700000|2021-07-18 22:35:00|7281.6|7278.8|7282.1|7279.3|7283.6|7280.8|7281.6|7278.2|114
1626648000000|2021-07-18 22:40:00|7283.2|7279.2|7282.9|7280.1|7283.6|7280.8|7282.9|7279.2|132
1626648300000|2021-07-18 22:45:00|7283.1|7280.3|7283.6|7280.8|7283.6|7280.8|7283.1|7280.3|71
1626648600000|2021-07-18 22:50:00|7282.9|7280.1|7280.6|7277.8|7282.9|7280.1|7280.1|7277.3|30
1626648900000|2021-07-18 22:55:00|7280.4|7277.6|7281.6|7278.8|7282.1|7279.3|7280.1|7277.3|11
1626649200000|2021-07-18 23:00:00|7281.8|7277.8|7281.6|7278.8|7282.4|7279.6|7280.4|7277.6|24
1626649500000|2021-07-18 23:05:00|7281.4|7278.6|7278.6|7275.8|7281.5|7278.6|7278.4|7275.6|43
1626649800000|2021-07-18 23:10:00|7277.9|7275.1|7279.5|7276.7|7279.6|7276.8|7277.9|7275.1|15
1626650100000|2021-07-18 23:15:00|7279.4|7276.6|7274|7271.2|7279.4|7276.6|7274|7270.1|21
1626650400000|2021-07-18 23:20:00|7275.1|7271.1|7269.5|7266.7|7275.1|7272.2|7269.5|7266.7|30
1626650700000|2021-07-18 23:25:00|7271.1|7267.1|7271|7268.2|7272.1|7268.6|7269.5|7266.7|8
1626651000000|2021-07-18 23:30:00|7270.5|7267.7|7259.5|7256.7|7270.5|7267.7|7259.5|7256.7|173
1626651300000|2021-07-18 23:35:00|7260|7257.2|7267.4|7263.4|7269.1|7265.7|7259.5|7256.7|32
1626651600000|2021-07-18 23:40:00|7266.3|7263.5|7264.3|7261.5|7266.4|7263.5|7263|7259.6|9
1626651900000|2021-07-18 23:45:00|7263.8|7261|7261.3|7258.5|7264.5|7261.7|7259.5|7256.7|36
1626652200000|2021-07-18 23:50:00|7261.7|7258.9|7261.7|7258.9|7269|7266.2|7259.5|7256.7|57
1626652500000|2021-07-18 23:55:00|7262|7259.2|7267|7264.2|7268|7265.2|7261.5|7258.4|4
1626652800000|2021-07-19 00:00:00|7266.5|7263.7|7245.6|7242.8|7266.5|7263.7|7244.1|7241.3|483
1626653100000|2021-07-19 00:05:00|7245.1|7242.3|7231.5|7228.7|7245.1|7242.3|7229.6|7226.8|211
1626653400000|2021-07-19 00:10:00|7232.1|7229.3|7239|7236.2|7241.6|7238.8|7231.6|7228.8|116
1626653700000|2021-07-19 00:15:00|7238.6|7235.8|7239.6|7236.8|7247.1|7244.3|7238.1|7235.1|86
1626654000000|2021-07-19 00:20:00|7239.5|7236.7|7230.3|7227.5|7241.6|7238.8|7230.1|7227.3|244
1626654300000|2021-07-19 00:25:00|7230.8|7228|7223.9|7221.1|7234.1|7231.3|7223.9|7220.7|201
1626654600000|2021-07-19 00:30:00|7223.6|7220.8|7217.9|7215.1|7226.6|7223.8|7217.4|7214.6|241
1626654900000|2021-07-19 00:35:00|7218.1|7215.3|7220.1|7217.3|7221|7218.1|7217.4|7214.6|108
1626655200000|2021-07-19 00:40:00|7220.3|7217.5|7220.9|7218.1|7226.9|7224.1|7219.6|7216.8|115
1626655500000|2021-07-19 00:45:00|7220.6|7217.8|7219.6|7216.8|7224.6|7221.8|7217.4|7214.6|64
1626655800000|2021-07-19 00:50:00|7220.1|7217.3|7227.6|7224.8|7227.6|7224.8|7219.9|7217.1|42
1626656100000|2021-07-19 00:55:00|7227.4|7224.6|7228.9|7226.1|7230.1|7227.3|7224.1|7221|84
1626656400000|2021-07-19 01:00:00|7228.7|7225.9|7222.6|7219.8|7234.7|7231.9|7217.4|7214.6|386
1626656700000|2021-07-19 01:05:00|7223.7|7219.7|7230.6|7227.8|7238|7234.8|7223.6|7219.7|405
1626657000000|2021-07-19 01:10:00|7230.7|7227.9|7243.5|7240.7|7246.5|7243.7|7227.5|7224.7|493
1626657300000|2021-07-19 01:15:00|7243.9|7241.1|7245.4|7242.6|7247.6|7244.2|7239.5|7236.7|222
1626657600000|2021-07-19 01:20:00|7245|7242.2|7247.5|7244.7|7253.9|7251.1|7244.5|7241.7|367
1626657900000|2021-07-19 01:25:00|7247.9|7245.1|7232.2|7229.4|7247.9|7245.1|7231.7|7228.9|1057
1626658200000|2021-07-19 01:30:00|7231.7|7228.9|7228.5|7225.7|7232.7|7229.9|7224.5|7221.7|238
1626658500000|2021-07-19 01:35:00|7228.7|7225.9|7226.5|7223.7|7233.2|7230.4|7226.5|7223.7|135
1626658800000|2021-07-19 01:40:00|7226.7|7223.9|7220.7|7217.9|7230.7|7227.9|7220.7|7217.9|186
1626659100000|2021-07-19 01:45:00|7219.7|7216.9|7210.7|7207.9|7219.7|7216.9|7210.7|7207.9|683
1626659400000|2021-07-19 01:50:00|7210.8|7208|7214.2|7211.4|7218.8|7216|7210.7|7207.9|203
1626659700000|2021-07-19 01:55:00|7214|7211.2|7206.5|7203.7|7214|7211.2|7199.3|7196.5|844
1626660000000|2021-07-19 02:00:00|7206.3|7203.5|7211.3|7208.5|7215|7212.2|7204.3|7201.5|288
1626660300000|2021-07-19 02:05:00|7210.8|7208|7208.8|7206|7212.8|7210|7207|7204.2|204
1626660600000|2021-07-19 02:10:00|7208.3|7205.5|7211.8|7209|7212.8|7210|7203.3|7200.5|352
1626660900000|2021-07-19 02:15:00|7211.3|7208.5|7212.8|7210|7214|7211.2|7209.5|7206.7|81
1626661200000|2021-07-19 02:20:00|7212.6|7209.8|7218.6|7215.8|7220.8|7218|7212.3|7209.5|46
1626661500000|2021-07-19 02:25:00|7218.8|7216|7219.1|7216.3|7219.3|7216.5|7214.3|7211.5|39
1626661800000|2021-07-19 02:30:00|7218.9|7216.1|7209.3|7206.5|7218.9|7216.1|7209.3|7205.9|168
1626662100000|2021-07-19 02:35:00|7208.9|7206.1|7202.6|7199.8|7208.9|7206.1|7202.6|7199.8|191
1626662400000|2021-07-19 02:40:00|7202.8|7200|7199.3|7196.5|7203.1|7200.3|7197.8|7195|203
1626662700000|2021-07-19 02:45:00|7198.9|7196.1|7198.2|7195.4|7200.8|7198|7196.3|7193.5|101
1626663000000|2021-07-19 02:50:00|7197.7|7194.9|7203.6|7200.8|7206.2|7203.4|7196.2|7193.4|118
1626663300000|2021-07-19 02:55:00|7203.2|7200.4|7213.2|7210.4|7213.2|7210.4|7202.7|7199.9|98
1626663600000|2021-07-19 03:00:00|7212.9|7210.1|7214.7|7211.9|7215.2|7212.4|7210.2|7207.4|53
1626663900000|2021-07-19 03:05:00|7214.2|7211.4|7217.2|7214.4|7220.4|7217.6|7214.2|7211.4|40
1626664200000|2021-07-19 03:10:00|7217.9|7215.1|7216.2|7213.4|7218.4|7215.6|7215.2|7212.4|143
1626664500000|2021-07-19 03:15:00|7216.4|7213.6|7218.4|7215.6|7220.7|7217.9|7216.4|7213.6|66
1626664800000|2021-07-19 03:20:00|7218.7|7215.9|7226.4|7223.6|7229.7|7226.9|7218.7|7215.9|263
1626665100000|2021-07-19 03:25:00|7226.7|7223.9|7222.5|7219.7|7228.4|7225.6|7220.9|7218.1|313
1626665400000|2021-07-19 03:30:00|7221.5|7218.7|7227.5|7224.7|7228.7|7225.9|7221.5|7218.7|87
1626665700000|2021-07-19 03:35:00|7227.2|7224.4|7232.7|7229.9|7232.7|7229.9|7227.2|7224.4|50
1626666000000|2021-07-19 03:40:00|7233|7230.2|7235|7232.2|7235.7|7232.9|7232.3|7228.8|137
1626666300000|2021-07-19 03:45:00|7235.2|7232.4|7233.5|7230.7|7235.5|7232.7|7231.8|7229|61
1626666600000|2021-07-19 03:50:00|7231.5|7228.7|7231.5|7228.7|7232.5|7229.7|7229.3|7226.5|87
1626666900000|2021-07-19 03:55:00|7230.8|7228|7239.3|7236.5|7239.5|7236.7|7229.8|7227|243
1626667200000|2021-07-19 04:00:00|7239|7236.2|7237.5|7234.7|7240|7237.2|7236|7233.2|115
1626667500000|2021-07-19 04:05:00|7237.8|7235|7239|7236.2|7241|7238.2|7235.5|7232.7|134
1626667800000|2021-07-19 04:10:00|7238.5|7235.7|7241.1|7238.3|7242.1|7239.3|7238.5|7235.7|60
1626668100000|2021-07-19 04:15:00|7240.6|7237.8|7237.9|7235.1|7240.6|7237.8|7233.8|7231|169
1626668400000|2021-07-19 04:20:00|7237.8|7235|7234.4|7231.6|7238.1|7235.3|7232.4|7229.6|155
1626668700000|2021-07-19 04:25:00|7234.8|7232|7275.6|7272.8|7276.7|7273.8|7234.8|7232|1646
1626669000000|2021-07-19 04:30:00|7275.7|7272.9|7276.3|7273.5|7283.1|7280.3|7257.8|7255|2331
1626669300000|2021-07-19 04:35:00|7275.9|7273.1|7264.2|7261.4|7277.3|7274.5|7263.2|7260.4|739
1626669600000|2021-07-19 04:40:00|7264.4|7261.6|7263.6|7260.8|7266.1|7263.3|7261.2|7258.4|317
1626669900000|2021-07-19 04:45:00|7263.2|7260.4|7264.4|7261.6|7265.2|7262.4|7261.9|7259.1|269
1626670200000|2021-07-19 04:50:00|7264.9|7262.1|7263.2|7260.4|7265.4|7262.6|7261.2|7258.4|144
1626670500000|2021-07-19 04:55:00|7263.7|7260.9|7259.1|7256.3|7263.7|7260.9|7256.7|7253.9|170
1626670800000|2021-07-19 05:00:00|7260.1|7257.3|7251.9|7249.1|7263.2|7260.4|7249.7|7246.9|305
1626671100000|2021-07-19 05:05:00|7252.7|7249.9|7250.7|7247.9|7257.7|7254.9|7250.7|7247.9|167
1626671400000|2021-07-19 05:10:00|7250.5|7247.7|7247.5|7244.7|7251.4|7248.6|7246.5|7243.7|118
1626671700000|2021-07-19 05:15:00|7247.2|7244.4|7252.2|7249.4|7253.5|7250.7|7245.7|7242.9|139
1626672000000|2021-07-19 05:20:00|7252.7|7249.9|7250.7|7247.9|7254.3|7251.5|7250.2|7247.4|56
1626672300000|2021-07-19 05:25:00|7251.4|7248.6|7248.5|7245.7|7252|7249.2|7247.7|7244.9|27
1626672600000|2021-07-19 05:30:00|7248.7|7245.9|7249.7|7246.9|7254.8|7252|7244|7241.2|252
1626672900000|2021-07-19 05:35:00|7249.5|7246.7|7250.2|7247.4|7253.9|7251|7245.2|7242.4|145
1626673200000|2021-07-19 05:40:00|7249.7|7246.9|7245.2|7242.4|7253.3|7250.5|7243.8|7241|88
1626673500000|2021-07-19 05:45:00|7245.5|7242.7|7239.5|7236.7|7246.2|7243.4|7236.6|7233.8|241
1626673800000|2021-07-19 05:50:00|7239.6|7236.8|7247.5|7244.7|7248.3|7245.5|7239.1|7236.3|404
1626674100000|2021-07-19 05:55:00|7248.1|7245.3|7257|7254.2|7261|7258.2|7248.1|7245.3|402
1626674400000|2021-07-19 06:00:00|7256.6|7253.8|7262.1|7259.3|7266.1|7263.3|7256.5|7253.7|436
1626674700000|2021-07-19 06:05:00|7262.6|7259.8|7260.1|7257.3|7266.6|7263.8|7255.9|7253.1|414
1626675000000|2021-07-19 06:10:00|7259.8|7257|7257.8|7255|7263.1|7260.3|7257.6|7254.8|407
1626675300000|2021-07-19 06:15:00|7257.9|7255.1|7254.8|7252|7260.3|7257.5|7254.8|7252|143
1626675600000|2021-07-19 06:20:00|7251.3|7248.5|7253.4|7250.6|7256.6|7253.8|7249.6|7246.8|390
1626675900000|2021-07-19 06:25:00|7252.9|7250.1|7249.7|7246.9|7252.9|7250.1|7248.4|7245.6|179
1626676200000|2021-07-19 06:30:00|7249.6|7246.8|7244.6|7241.8|7250.2|7247.4|7243.4|7240.6|136
1626676500000|2021-07-19 06:35:00|7243.7|7240.9|7245.7|7242.9|7250.4|7247.6|7243.1|7240.3|173
1626676800000|2021-07-19 06:40:00|7245.6|7242.8|7251.2|7248.4|7251.9|7249.1|7245.2|7242.4|372
1626677100000|2021-07-19 06:45:00|7250.7|7247.9|7247|7244.2|7251.2|7248.4|7244.9|7242.1|726
1626677400000|2021-07-19 06:50:00|7248|7245.2|7243.7|7240.9|7251.1|7248.3|7242.7|7239.9|351
1626677700000|2021-07-19 06:55:00|7244.2|7241.4|7244.2|7241.4|7248|7245.2|7243.4|7240.6|236
1626678000000|2021-07-19 07:00:00|7243.5|7240.7|7240.2|7237.4|7248.5|7245.7|7235.4|7232.6|1213
1626678300000|2021-07-19 07:05:00|7240.4|7237.6|7227.2|7224.4|7240.4|7237.6|7224.2|7221.4|607
1626678600000|2021-07-19 07:10:00|7226.5|7223.7|7218.4|7215.6|7227.7|7224.9|7216.9|7214.1|751
1626678900000|2021-07-19 07:15:00|7218.5|7215.7|7204.5|7201.7|7218.7|7215.9|7202.5|7199.7|2499
1626679200000|2021-07-19 07:20:00|7204.2|7201.4|7199|7196.2|7205.5|7202.7|7194.4|7191.6|1457
1626679500000|2021-07-19 07:25:00|7198.9|7196.1|7202.9|7200.1|7203.2|7200.4|7192.9|7190.1|579
1626679800000|2021-07-19 07:30:00|7203.4|7200.6|7207.9|7205.1|7209.9|7207.1|7200.9|7198.1|758
1626680100000|2021-07-19 07:35:00|7208.7|7205.9|7205.8|7203|7210.2|7207.4|7203.8|7201|740
1626680400000|2021-07-19 07:40:00|7205.5|7202.7|7205.8|7203|7208.8|7206|7203.5|7200.7|410
1626680700000|2021-07-19 07:45:00|7206.2|7203.4|7212.3|7209.5|7213.3|7210.5|7204.2|7201.4|417
1626681000000|2021-07-19 07:50:00|7212|7209.2|7225.6|7222.8|7229.8|7227|7210.8|7208|1168
1626681300000|2021-07-19 07:55:00|7225.3|7222.5|7221.5|7218.7|7228.8|7226|7218.5|7215.7|862
1626681600000|2021-07-19 08:00:00|7221.6|7218.8|7228.5|7225.7|7232.1|7229.3|7221.5|7218.7|393
1626681900000|2021-07-19 08:05:00|7228|7225.2|7194.5|7191.7|7230.1|7227.3|7192.5|7189.7|4329
1626682200000|2021-07-19 08:10:00|7194.3|7191.5|7193.2|7190.4|7206|7203.2|7192.2|7189.4|3318
1626682500000|2021-07-19 08:15:00|7193.5|7190.7|7171.6|7168.8|7197.2|7194.4|7171.5|7168.7|2617
1626682800000|2021-07-19 08:20:00|7172|7169.2|7153.7|7150.9|7175.8|7172.7|7150.2|7147.4|8034
1626683100000|2021-07-19 08:25:00|7153.2|7150.4|7146.5|7143.7|7157.8|7155|7141.8|7139|7609
1626683400000|2021-07-19 08:30:00|7147.5|7144.7|7151.5|7148.7|7158.8|7156|7146.8|7144|4979
1626683700000|2021-07-19 08:35:00|7151|7148.2|7129.6|7126.8|7151|7148.2|7129.1|7126.3|5988
1626684000000|2021-07-19 08:40:00|7129.4|7126.6|7122.6|7119.8|7131.1|7128.3|7112.9|7110.1|4292
1626684300000|2021-07-19 08:45:00|7122.4|7119.6|7119.4|7116.6|7123.1|7120.3|7113.8|7111|1459
1626684600000|2021-07-19 08:50:00|7120.3|7117.5|7120.1|7117.3|7124.7|7121.9|7106.1|7103.2|3151
1626684900000|2021-07-19 08:55:00|7119.7|7116.9|7125.4|7122.6|7125.9|7123.1|7106.4|7103.6|2190
1626685200000|2021-07-19 09:00:00|7124.4|7121.6|7128.7|7125.9|7130.2|7127.4|7121.8|7119|1877
1626685500000|2021-07-19 09:05:00|7128.4|7125.6|7135.7|7132.9|7137.7|7134.9|7128.4|7125.6|2509
1626685800000|2021-07-19 09:10:00|7135.9|7133.1|7142.4|7139.6|7143.4|7140.6|7130.1|7127.3|1931
1626686100000|2021-07-19 09:15:00|7140.7|7137.9|7138.4|7135.6|7140.7|7137.9|7131|7128.2|1100
1626686400000|2021-07-19 09:20:00|7139|7136.2|7139.7|7136.9|7139.7|7136.9|7132|7129.2|1021
1626686700000|2021-07-19 09:25:00|7139.5|7136.7|7147.5|7144.7|7149.7|7146.9|7139|7136.2|962
1626687000000|2021-07-19 09:30:00|7147.7|7144.9|7162.5|7159.7|7164|7161.2|7145.3|7142.5|1251
1626687300000|2021-07-19 09:35:00|7162.4|7159.6|7165|7162.2|7166.2|7163.4|7159.3|7156.5|669
1626687600000|2021-07-19 09:40:00|7164.9|7162.1|7158.7|7155.9|7169.4|7166.6|7158.7|7155.9|831
1626687900000|2021-07-19 09:45:00|7159|7156.2|7149.2|7146.4|7161.3|7158.5|7146.8|7144|468
1626688200000|2021-07-19 09:50:00|7149.3|7146.5|7150.7|7147.9|7153.7|7150.9|7144.3|7141.5|1568
1626688500000|2021-07-19 09:55:00|7150.3|7147.5|7154.3|7151.5|7155.3|7152.5|7147.7|7144.9|282
1626688800000|2021-07-19 10:00:00|7154.8|7152|7153.2|7150.4|7158.3|7155.5|7151.7|7148.9|492
1626689100000|2021-07-19 10:05:00|7153.3|7150.5|7132.3|7129.5|7153.3|7150.5|7131|7128.2|1282
1626689400000|2021-07-19 10:10:00|7132.7|7129.9|7126.1|7123.3|7133.3|7130.5|7123.7|7120.9|1455
1626689700000|2021-07-19 10:15:00|7126.3|7123.5|7116.8|7114|7127.5|7124.7|7115.7|7112.9|1237
1626690000000|2021-07-19 10:20:00|7116.7|7113.9|7115.7|7112.9|7124.7|7121.9|7115.3|7112.5|728
1626690300000|2021-07-19 10:25:00|7115.3|7112.5|7120.5|7117.7|7122.7|7119.9|7115.3|7112.5|692
1626690600000|2021-07-19 10:30:00|7120.3|7117.5|7122.1|7119.3|7125.6|7122.8|7115.7|7112.9|1269
1626690900000|2021-07-19 10:35:00|7122.5|7119.7|7121|7118.2|7130.6|7127.8|7113|7110.2|1100
1626691200000|2021-07-19 10:40:00|7121.6|7118.8|7128.6|7125.8|7128.8|7126|7121.5|7118.7|788
1626691500000|2021-07-19 10:45:00|7127.3|7124.5|7130.6|7127.8|7131.3|7128.5|7125.1|7122.3|618
1626691800000|2021-07-19 10:50:00|7130.8|7128|7129.3|7126.5|7130.8|7128|7124.8|7122|516
1626692100000|2021-07-19 10:55:00|7128.6|7125.8|7128.3|7125.5|7129.3|7126.5|7124|7121.2|758
1626692400000|2021-07-19 11:00:00|7128.8|7126|7130.6|7127.8|7137.3|7134.5|7128.6|7125.8|672
1626692700000|2021-07-19 11:05:00|7130.8|7128|7128.9|7126.1|7132.1|7129.3|7127.3|7124.5|1260
1626693000000|2021-07-19 11:10:00|7128.3|7125.5|7126.3|7123.5|7134.6|7131.8|7125.3|7122.5|592
1626693300000|2021-07-19 11:15:00|7126.9|7124.1|7130.9|7128.1|7130.9|7128.1|7124.2|7121.4|250
1626693600000|2021-07-19 11:20:00|7130.6|7127.8|7122.6|7119.8|7130.9|7128.1|7121.6|7118.8|1140
1626693900000|2021-07-19 11:25:00|7122.4|7119.6|7102.2|7099.4|7122.6|7119.8|7102.2|7099.4|2324
1626694200000|2021-07-19 11:30:00|7103.6|7100.8|7099.6|7096.8|7106.6|7103.8|7098.9|7096.1|1445
1626694500000|2021-07-19 11:35:00|7099.7|7096.9|7087.2|7084.4|7100.4|7097.6|7085.9|7083.1|3461
1626694800000|2021-07-19 11:40:00|7086.9|7084.1|7068.7|7065.9|7086.9|7084.1|7064.2|7061.4|4629
1626695100000|2021-07-19 11:45:00|7068.9|7066.1|7073.5|7070.7|7079.9|7077.1|7063.9|7058.7|1189
1626695400000|2021-07-19 11:50:00|7073.9|7071.1|7060|7057.2|7074.2|7071.4|7052.9|7050.1|3344
1626695700000|2021-07-19 11:55:00|7060.4|7057.6|7073.4|7070.6|7073.5|7070.7|7060.2|7057.4|889
1626696000000|2021-07-19 12:00:00|7073.2|7070.4|7056.9|7054.1|7073.5|7070.7|7056.9|7054.1|2589
1626696300000|2021-07-19 12:05:00|7057.9|7055.1|7062.2|7059.4|7077.8|7074.7|7056.9|7054.1|3024
1626696600000|2021-07-19 12:10:00|7062.5|7059.7|7059.8|7057|7063.8|7061|7057.2|7054.4|937
1626696900000|2021-07-19 12:15:00|7058.8|7056|7063|7060.2|7072.5|7069.7|7056.2|7053.4|2911
1626697200000|2021-07-19 12:20:00|7063.3|7060.5|7080|7077.2|7082.6|7079.8|7056.2|7053.4|2352
1626697500000|2021-07-19 12:25:00|7079.6|7076.8|7075.1|7072.3|7079.8|7077|7067.1|7064.3|1367
1626697800000|2021-07-19 12:30:00|7075.5|7072.7|7069|7066.2|7079.1|7076.3|7066.8|7064|1059
1626698100000|2021-07-19 12:35:00|7068.8|7066|7056.3|7053.5|7071.3|7068.5|7055.1|7052.3|1376
1626698400000|2021-07-19 12:40:00|7056.6|7053.8|7072.4|7069.6|7076.4|7073.6|7056.1|7053.3|1138
1626698700000|2021-07-19 12:45:00|7072.3|7069.5|7075.5|7072.7|7080.8|7078|7068.4|7065.6|1780
1626699000000|2021-07-19 12:50:00|7075.1|7072.3|7091.1|7088.3|7094.4|7091.3|7073.3|7070.5|1221
1626699300000|2021-07-19 12:55:00|7091.5|7088.7|7084.5|7081.7|7095.1|7092.3|7081|7078.2|1626
1626699600000|2021-07-19 13:00:00|7084.1|7081.3|7095.1|7092.3|7099.8|7097|7055.8|7053|4265
1626699900000|2021-07-19 13:05:00|7095.4|7092.6|7085.8|7083|7097.8|7095|7065.9|7063.1|1648
1626700200000|2021-07-19 13:10:00|7086.4|7083.6|7083.4|7080.6|7095.4|7092.6|7069.9|7066.7|1159
1626700500000|2021-07-19 13:15:00|7083.6|7080.8|7074.3|7071.5|7085.9|7083.1|7059.8|7057|2093
1626700800000|2021-07-19 13:20:00|7073.9|7071.1|7074.8|7072|7078.4|7075.6|7063.1|7060.3|1312
1626701100000|2021-07-19 13:25:00|7074.4|7071.6|7088.3|7085.5|7092.8|7090|7069.1|7066.3|2156
1626701400000|2021-07-19 13:30:00|7087.4|7084.6|7022.8|7020|7090.4|7087.6|7022.8|7020|7311
1626701700000|2021-07-19 13:35:00|7022.4|7019.6|7033.4|7030.6|7047.1|7044.3|7019.4|7016.6|4574
1626702000000|2021-07-19 13:40:00|7033.2|7030.4|7040.1|7037.3|7042.6|7039.8|7022.7|7019.9|2429
1626702300000|2021-07-19 13:45:00|7038.7|7035.9|7008.2|7005.4|7038.7|7035.9|7005.2|7002.4|4423
1626702600000|2021-07-19 13:50:00|7008.1|7005.3|6975.1|6972.3|7008.1|7005.3|6970.1|6967.3|8923
1626702900000|2021-07-19 13:55:00|6975.2|6972.4|6979.5|6976.7|6994.7|6991.9|6966.1|6963.3|4492
1626703200000|2021-07-19 14:00:00|6979.9|6977.1|6973.4|6970.6|6979.9|6977.1|6954.7|6951.9|7613
1626703500000|2021-07-19 14:05:00|6974.2|6971.4|6981|6978.2|6991.1|6988.3|6958.4|6955.6|5419
1626703800000|2021-07-19 14:10:00|6980.9|6978.1|6963.4|6960.6|6981|6978.2|6958|6955.2|3049
1626704100000|2021-07-19 14:15:00|6963.7|6960.9|6925.2|6922.4|6964.4|6961.6|6924.7|6921.9|8902
1626704400000|2021-07-19 14:20:00|6925.5|6922.7|6931.7|6928.9|6949|6946.2|6921.7|6918.9|4592
1626704700000|2021-07-19 14:25:00|6931|6928.2|6931.7|6928.9|6933.8|6931|6912|6907.5|7153
1626705000000|2021-07-19 14:30:00|6932.2|6929.4|6929|6926.2|6932.2|6929.4|6908.3|6905.5|5089
1626705300000|2021-07-19 14:35:00|6929.7|6926.9|6906.4|6903.6|6930|6927.2|6899.4|6896.5|4888
1626705600000|2021-07-19 14:40:00|6906|6903.2|6918.5|6915.7|6929|6926.2|6893.4|6890.6|5628
1626705900000|2021-07-19 14:45:00|6918.3|6915.5|6943.8|6941|6946.5|6943.7|6911.5|6908.7|3735
1626706200000|2021-07-19 14:50:00|6944|6941.2|6913.3|6910.5|6944|6941.2|6912|6909.2|4186
1626706500000|2021-07-19 14:55:00|6913|6910.2|6890.7|6887.9|6913.3|6910.5|6890.5|6887.7|7410
1626706800000|2021-07-19 15:00:00|6891|6888.2|6888.2|6885.4|6899.5|6896.7|6870.7|6867.9|8148
1626707100000|2021-07-19 15:05:00|6888.5|6885.7|6905.9|6903.1|6907.2|6904.4|6874.4|6871.6|5623
1626707400000|2021-07-19 15:10:00|6905.2|6902.4|6902|6899.2|6905.2|6902.4|6883.4|6880.6|2676
1626707700000|2021-07-19 15:15:00|6902.2|6899.4|6906.2|6903.4|6915|6912.2|6898|6895.2|2792
1626708000000|2021-07-19 15:20:00|6906.3|6903.5|6885.7|6882.9|6908.3|6905.5|6881.2|6878.4|3589
1626708300000|2021-07-19 15:25:00|6885.5|6882.7|6875.5|6872.7|6888.5|6885.7|6873.4|6870.3|4681
1626708600000|2021-07-19 15:30:00|6876.2|6873.4|6893.5|6890.7|6902.5|6899.7|6868.7|6865.9|5936
1626708900000|2021-07-19 15:35:00|6893.3|6890.5|6879.3|6876.5|6893.5|6890.7|6869.7|6866.9|3332
1626709200000|2021-07-19 15:40:00|6879.6|6876.8|6887.3|6884.5|6893.3|6890.5|6874.3|6871.5|2173
1626709500000|2021-07-19 15:45:00|6886.6|6883.8|6899|6896.2|6905.6|6902.8|6885.6|6882.8|2268
1626709800000|2021-07-19 15:50:00|6899.5|6896.7|6920.4|6917.6|6921.3|6918.5|6888|6885.2|2238
1626710100000|2021-07-19 15:55:00|6920.8|6918|6911.4|6908.6|6927.9|6925.1|6905.4|6902.6|3334
1626710400000|2021-07-19 16:00:00|6911.3|6908.5|6883.6|6880.8|6911.3|6908.5|6880.9|6878.1|1997
1626710700000|2021-07-19 16:05:00|6884.1|6881.3|6882.9|6880.1|6891.9|6889.1|6880.6|6877.8|1516
1626711000000|2021-07-19 16:10:00|6882.5|6879.7|6875.9|6873.1|6882.5|6879.7|6872.9|6869|2255
1626711300000|2021-07-19 16:15:00|6876.1|6873.3|6876.6|6873.8|6882.6|6879.8|6871.2|6868.4|1367
1626711600000|2021-07-19 16:20:00|6876.1|6873.3|6877.4|6874.6|6885.9|6883.1|6875.1|6869.9|1373
1626711900000|2021-07-19 16:25:00|6877|6874.2|6881.2|6878.4|6881.9|6879.1|6871.9|6869.1|1199
1626712200000|2021-07-19 16:30:00|6880.9|6878.1|6880.2|6877.4|6881.9|6879.1|6869.2|6866.4|1169
1626712500000|2021-07-19 16:35:00|6879.9|6877.1|6870.2|6867.4|6879.9|6877.1|6870.2|6867.4|1107
1626712800000|2021-07-19 16:40:00|6870.7|6867.9|6838.8|6836|6871.4|6868.6|6824.5|6821.7|10070
1626713100000|2021-07-19 16:45:00|6839|6836.2|6826.5|6823.7|6845.8|6843|6821.3|6818.5|2754
1626713400000|2021-07-19 16:50:00|6825.8|6823|6836.1|6833.3|6837.1|6834.3|6809.8|6804.4|7368
1626713700000|2021-07-19 16:55:00|6835.8|6833|6831|6828.2|6837.6|6834.8|6821.6|6818.8|4739
1626714000000|2021-07-19 17:00:00|6830.5|6827.7|6831.8|6829|6845|6842.2|6821.6|6818.8|2876
1626714300000|2021-07-19 17:05:00|6831.1|6828.3|6810.1|6807.3|6833.1|6830.3|6809.5|6806.7|3729
1626714600000|2021-07-19 17:10:00|6810.8|6808|6802.5|6799.7|6812.4|6809.6|6777.5|6774.4|7731
1626714900000|2021-07-19 17:15:00|6802.2|6799.4|6806.6|6803.8|6816.5|6813.7|6795.1|6792.3|2819
1626715200000|2021-07-19 17:20:00|6806.5|6803.7|6822.8|6820|6827.8|6825|6805.8|6803|1766
1626715500000|2021-07-19 17:25:00|6822.6|6819.8|6824.2|6821.4|6827.6|6824.8|6813.4|6810.6|2062
1626715800000|2021-07-19 17:30:00|6824.1|6821.3|6841.8|6839|6843|6840.2|6816.7|6813.9|2426
1626716100000|2021-07-19 17:35:00|6842.1|6839.3|6840.8|6838|6849.9|6847.1|6837.1|6834.3|1642
1626716400000|2021-07-19 17:40:00|6841.5|6838.7|6828.1|6825.3|6851.8|6849|6828.1|6825.3|1836
1626716700000|2021-07-19 17:45:00|6828.2|6825.4|6829.2|6826.4|6837.6|6834.8|6826.4|6823.6|861
1626717000000|2021-07-19 17:50:00|6829.9|6827.1|6818.6|6815.8|6831.6|6828.8|6810.7|6807.9|1578
1626717300000|2021-07-19 17:55:00|6818.1|6815.3|6824.6|6821.8|6832.1|6829.3|6817.1|6814.3|3343
1626717600000|2021-07-19 18:00:00|6824.9|6822.1|6829.1|6826.3|6846.6|6843.8|6822.9|6820.1|2681
1626717900000|2021-07-19 18:05:00|6828.7|6825.9|6806.2|6803.4|6831.7|6828.9|6801.7|6798.9|2916
1626718200000|2021-07-19 18:10:00|6805.7|6802.9|6818.7|6815.9|6818.7|6815.9|6792.4|6789.6|1880
1626718500000|2021-07-19 18:15:00|6819.1|6816.3|6834.7|6831.9|6837.7|6834.9|6811.6|6808.8|2951
1626718800000|2021-07-19 18:20:00|6835.7|6832.9|6826.6|6823.8|6839.2|6836.4|6816.9|6814.1|3365
1626719100000|2021-07-19 18:25:00|6827.1|6824.3|6821.4|6818.6|6831.1|6828.3|6811.4|6808.6|10420
1626719400000|2021-07-19 18:30:00|6822.4|6819.6|6812.7|6809.9|6832.1|6829.3|6810.1|6807.3|3213
1626719700000|2021-07-19 18:35:00|6812.1|6809.3|6797.2|6794.4|6814.7|6811.9|6796.2|6793.4|1553
1626720000000|2021-07-19 18:40:00|6797.1|6794.3|6789.7|6786.9|6798.4|6795.6|6786.7|6783.9|1695
1626720300000|2021-07-19 18:45:00|6790.1|6787.3|6778.7|6775.9|6790.1|6787.3|6777.7|6774.9|1157
1626720600000|2021-07-19 18:50:00|6778.2|6775.4|6783.1|6780.3|6789.1|6786.3|6778.2|6775.4|315
1626720900000|2021-07-19 18:55:00|6783.4|6780.6|6782.2|6779.4|6789.1|6786.3|6780.1|6777.3|808
1626721200000|2021-07-19 19:00:00|6782.6|6779.8|6781.4|6778.6|6786.6|6783.8|6777.9|6775.1|575
1626721500000|2021-07-19 19:05:00|6781.6|6778.8|6781.5|6778.7|6787.5|6784.7|6777.6|6774.8|667
1626721800000|2021-07-19 19:10:00|6781.7|6778.9|6790.4|6787.6|6792.5|6789.7|6781.7|6778.9|427
1626722100000|2021-07-19 19:15:00|6789|6786.2|6784.8|6782|6789|6786.2|6781.7|6778.9|1391
1626722400000|2021-07-19 19:20:00|6785.2|6782.4|6782.8|6780|6786.3|6783.5|6777|6774.2|1228
1626722700000|2021-07-19 19:25:00|6782.5|6779.7|6764.6|6761.8|6782.5|6779.7|6748.3|6745.5|1930
1626723000000|2021-07-19 19:30:00|6765.3|6762.5|6769.1|6766.3|6770|6767.2|6760.3|6757.5|711
1626723300000|2021-07-19 19:35:00|6769.3|6766.5|6775|6772.2|6776|6773.2|6766.6|6763.8|782
1626723600000|2021-07-19 19:40:00|6775.5|6772.7|6784.8|6782|6785.5|6782.7|6774|6771.2|791
1626723900000|2021-07-19 19:45:00|6785.1|6782.3|6798.1|6795.3|6798.5|6795.7|6784|6781.2|386
1626724200000|2021-07-19 19:50:00|6798.5|6795.7|6809.4|6806.6|6809.6|6806.8|6796.6|6793.8|356
1626724500000|2021-07-19 19:55:00|6808.6|6805.8|6812.7|6809.9|6813.2|6810.4|6804.9|6802.1|853
1626724800000|2021-07-19 20:00:00|6813.1|6810.3|6813.6|6810.8|6814.9|6812.1|6806.2|6803.4|314
1626725100000|2021-07-19 20:05:00|6813.7|6810.9|6817.2|6814.4|6823.6|6820.8|6812.6|6809.8|855
1626725400000|2021-07-19 20:10:00|6817.7|6814.9|6825.9|6823.1|6825.9|6823.1|6817.2|6814.4|277
1626725700000|2021-07-19 20:15:00|6825.5|6822.7|6829.9|6827.1|6831.9|6829.1|6824.2|6821.4|140
1626726000000|2021-07-19 20:20:00|6829.7|6826.9|6825.9|6823.1|6829.9|6827.1|6823.2|6820.4|100
1626726300000|2021-07-19 20:25:00|6826.6|6823.8|6830.9|6828.1|6832.4|6829.6|6826.2|6823.4|87
1626726600000|2021-07-19 20:30:00|6830.7|6827.9|6826.8|6824|6830.7|6827.9|6826|6823.2|81
1626726900000|2021-07-19 20:35:00|6826.7|6823.9|6826.8|6824|6829.2|6826.4|6825.8|6823|237
1626727200000|2021-07-19 20:40:00|6827|6824.2|6827.8|6825|6828.7|6825.9|6825|6822.2|158
1626727500000|2021-07-19 20:45:00|6828.2|6825.4|6832.7|6829.9|6840.2|6837.4|6827.7|6824.9|482
1626727800000|2021-07-19 20:50:00|6832.5|6829.7|6842.3|6839.5|6842.5|6839.7|6831.8|6829|120
1626728100000|2021-07-19 20:55:00|6842.8|6840|6837.8|6833.8|6845.8|6843|6837.3|6833.8|165
1626728400000|2021-07-19 21:00:00|6841|6831|6837.8|6827.8|6843|6833|6831.3|6821.3|3
1626728700000|2021-07-19 21:05:00|6838.7|6828.7|6837.8|6827.8|6847.4|6842.4|6837.8|6827.8|6
1626729000000|2021-07-19 21:10:00|6837.3|6827.3|6844|6834|6846|6836|6834.7|6824.7|9
1626729300000|2021-07-19 21:15:00|6843.9|6833.9|6844.5|6834.5|6844.7|6834.7|6840.2|6830.2|1
1626729600000|2021-07-19 21:20:00|6844.2|6834.2|6840.2|6830.2|6845.4|6835.4|6839.7|6829.7|0
1626729900000|2021-07-19 21:25:00|6840.5|6830.5|6843.2|6833.2|6844.9|6834.9|6840.2|6830.2|1
1626730200000|2021-07-19 21:30:00|6843.4|6833.4|6841.2|6831.2|6843.7|6833.7|6841.2|6831.2|0
1626730500000|2021-07-19 21:35:00|6841.4|6831.4|6845.7|6835.7|6845.7|6835.7|6841.4|6831.4|1
1626730800000|2021-07-19 21:40:00|6837.6|6834.8|6844.7|6834.7|6844.7|6834.8|6837.6|6832|1
1626731100000|2021-07-19 21:45:00|6842.7|6832.7|6840.7|6830.7|6843|6833|6840.7|6830.7|0
1626731400000|2021-07-19 21:50:00|6840.5|6830.5|6842.7|6832.7|6842.7|6832.7|6840.2|6830.2|0
1626731700000|2021-07-19 21:55:00|6843.2|6833.2|6841.8|6831.8|6844.2|6838.1|6840.9|6831.8|2
1626739200000|2021-07-20 00:00:00|6872.2|6862.2|6867.8|6865|6875.9|6873.1|6863.3|6859.9|438
1626739500000|2021-07-20 00:05:00|6866.3|6863.5|6871.4|6868.6|6873.3|6870.5|6862.8|6860|289
1626739800000|2021-07-20 00:10:00|6871.8|6869|6859.1|6856.3|6871.8|6869|6857.1|6854.3|191
1626740100000|2021-07-20 00:15:00|6859.3|6856.5|6856.1|6853.3|6861.9|6859.1|6854.9|6852.1|187
1626740400000|2021-07-20 00:20:00|6856.3|6853.5|6851.4|6848.6|6858.7|6855.9|6849.1|6846.3|139
1626740700000|2021-07-20 00:25:00|6852.1|6849.3|6852.4|6849.6|6856.4|6853.6|6851.5|6848.7|272
1626741000000|2021-07-20 00:30:00|6852.7|6849.9|6857.7|6854.9|6858.1|6855.3|6852.1|6849.3|110
1626741300000|2021-07-20 00:35:00|6857.4|6854.6|6851.7|6848.9|6857.9|6855.1|6849.7|6846.9|71
1626741600000|2021-07-20 00:40:00|6852|6849.2|6856.4|6853.6|6856.4|6853.6|6851.7|6848.9|42
1626741900000|2021-07-20 00:45:00|6856.5|6853.7|6864.7|6861.9|6867.7|6864.9|6856.5|6853.7|112
1626742200000|2021-07-20 00:50:00|6864.6|6861.8|6863.2|6860.4|6864.6|6861.8|6859.7|6856.9|32
1626742500000|2021-07-20 00:55:00|6863.1|6860.3|6857.3|6854.5|6863.1|6860.3|6856.7|6853.9|69
1626742800000|2021-07-20 01:00:00|6857.7|6854.9|6859.7|6856.9|6881.2|6878.4|6856.2|6853.4|1050
1626743100000|2021-07-20 01:05:00|6860.2|6857.4|6870.5|6867.7|6870.8|6867.9|6854.7|6851.9|286
1626743400000|2021-07-20 01:10:00|6869.2|6866.4|6857.2|6854.4|6870.2|6867.4|6856.2|6853.4|454
1626743700000|2021-07-20 01:15:00|6857|6854.2|6859|6856.2|6863.5|6860.7|6851.5|6848.7|493
1626744000000|2021-07-20 01:20:00|6858.5|6855.7|6852.7|6849.9|6860.2|6857.4|6847.5|6844.7|223
1626744300000|2021-07-20 01:25:00|6852.2|6849.4|6849|6846.2|6854.2|6851.4|6844.5|6841.7|266
1626744600000|2021-07-20 01:30:00|6849.2|6846.4|6861.2|6858.4|6866.7|6863.9|6849|6846.2|174
1626744900000|2021-07-20 01:35:00|6861|6858.2|6853|6850.2|6861.2|6858.4|6847.6|6844.8|213
1626745200000|2021-07-20 01:40:00|6852.6|6849.8|6851.6|6848.8|6855.3|6852.5|6847.6|6844.8|100
1626745500000|2021-07-20 01:45:00|6850.6|6847.8|6865.6|6862.8|6865.6|6862.8|6849.1|6846.3|283
1626745800000|2021-07-20 01:50:00|6865|6862.2|6860.3|6857.5|6869.5|6866.7|6858.6|6855.8|237
1626746100000|2021-07-20 01:55:00|6860.1|6857.3|6857.1|6854.3|6861.6|6858.8|6853.1|6850.3|151
1626746400000|2021-07-20 02:00:00|6857|6854.2|6852.1|6849.3|6857.6|6854.8|6851.5|6848.7|95
1626746700000|2021-07-20 02:05:00|6852.6|6849.8|6845.2|6842.4|6854.1|6851.3|6837.1|6834.3|540
1626747000000|2021-07-20 02:10:00|6844.8|6842|6839.3|6836.5|6849.5|6846.7|6838.6|6835.8|256
1626747300000|2021-07-20 02:15:00|6839.2|6836.4|6842.7|6839.9|6843.8|6841|6837.8|6835|97
1626747600000|2021-07-20 02:20:00|6842.3|6839.5|6839.8|6837|6842.3|6839.5|6837.8|6835|57
1626747900000|2021-07-20 02:25:00|6839.6|6836.8|6837.3|6834.5|6842.1|6839.3|6834.8|6832|425
1626748200000|2021-07-20 02:30:00|6837.8|6835|6824.8|6822|6841.8|6839|6822.8|6820|294
1626748500000|2021-07-20 02:35:00|6825.1|6822.3|6827.8|6825|6828.8|6826|6823.9|6821.1|189
1626748800000|2021-07-20 02:40:00|6827.6|6824.8|6826.3|6823.5|6830.8|6828|6824.3|6821.5|74
1626749100000|2021-07-20 02:45:00|6826.4|6823.6|6816.9|6814.1|6826.6|6823.8|6816.1|6813.3|124
1626749400000|2021-07-20 02:50:00|6818.9|6816.1|6819.6|6816.8|6823.1|6820.3|6817.8|6815|193
1626749700000|2021-07-20 02:55:00|6819.3|6816.5|6825.2|6822.4|6834.9|6832.1|6819.3|6816.5|213
1626750000000|2021-07-20 03:00:00|6824.7|6821.9|6839.2|6836.4|6841.2|6838.4|6823.2|6820.4|242
1626750300000|2021-07-20 03:05:00|6840.2|6837.4|6838.2|6835.4|6845.7|6842.9|6837.7|6834.9|85
1626750600000|2021-07-20 03:10:00|6838.7|6835.9|6844.2|6841.4|6848.3|6844.8|6838.2|6835.4|41
1626750900000|2021-07-20 03:15:00|6843.6|6840.8|6851.7|6848.9|6851.7|6848.9|6843.2|6840.4|96
1626751200000|2021-07-20 03:20:00|6851.6|6848.8|6853.9|6851.1|6856.2|6853.4|6849.6|6846.8|138
1626751500000|2021-07-20 03:25:00|6853.7|6850.9|6848.2|6845.4|6855.4|6852.6|6846.2|6843.4|181
1626751800000|2021-07-20 03:30:00|6848.4|6845.6|6840.9|6838.1|6848.7|6845.9|6838.9|6836.1|108
1626752100000|2021-07-20 03:35:00|6840.3|6837.5|6834.3|6831.5|6840.3|6837.5|6832.9|6830.1|76
1626752400000|2021-07-20 03:40:00|6834.4|6831.6|6836.9|6834.1|6837.9|6835.1|6828.4|6825.6|51
1626752700000|2021-07-20 03:45:00|6837.4|6834.6|6832.9|6830.1|6837.4|6834.6|6832.9|6830.1|18
1626753000000|2021-07-20 03:50:00|6833.5|6830.7|6832.7|6829.9|6836.5|6833.7|6832.2|6829.4|60
1626753300000|2021-07-20 03:55:00|6832.2|6829.4|6832.7|6829.9|6833.4|6830.6|6828.9|6826.1|25
1626753600000|2021-07-20 04:00:00|6832.4|6829.6|6830.9|6828.1|6832.7|6829.9|6829|6826.2|23
1626753900000|2021-07-20 04:05:00|6831.4|6828.6|6826.2|6823.4|6832.4|6829.6|6825.1|6822.3|539
1626754200000|2021-07-20 04:10:00|6826.1|6823.3|6824.1|6821.3|6827.2|6824.4|6823.2|6820.4|32
1626754500000|2021-07-20 04:15:00|6823.6|6820.8|6823.1|6820.3|6826.7|6823.9|6822.4|6819.6|108
1626754800000|2021-07-20 04:20:00|6822.9|6820.1|6828.6|6825.8|6831.6|6828.8|6821.1|6818.3|35
1626755100000|2021-07-20 04:25:00|6829.1|6826.3|6832|6829.2|6832|6829.2|6828.1|6825.3|37
1626755400000|2021-07-20 04:30:00|6832.2|6829.4|6828.5|6825.7|6833.4|6830.6|6828.2|6825.4|84
1626755700000|2021-07-20 04:35:00|6829|6826.2|6829.2|6826.4|6833|6830.2|6828|6825.2|50
1626756000000|2021-07-20 04:40:00|6829.5|6826.7|6829.5|6826.7|6830.5|6827.7|6827.9|6825.1|10
1626756300000|2021-07-20 04:45:00|6830|6827.2|6833.7|6830.9|6834|6831.2|6830|6827.2|84
1626756600000|2021-07-20 04:50:00|6833.4|6830.6|6836.5|6833.7|6843|6840.2|6833.4|6830.6|203
1626756900000|2021-07-20 04:55:00|6837|6834.2|6833.9|6831.1|6837|6834.2|6833.4|6830.6|58
1626757200000|2021-07-20 05:00:00|6834|6831.2|6843.1|6840.3|6844.2|6841.4|6828.9|6826.1|169
1626757500000|2021-07-20 05:05:00|6845.5|6842.7|6843|6840.2|6850|6847.2|6843|6840.2|124
1626757800000|2021-07-20 05:10:00|6844|6841.2|6843|6840.2|6848|6845.2|6843|6840.2|76
1626758100000|2021-07-20 05:15:00|6843.1|6840.3|6839.8|6837|6843.3|6840.5|6837.1|6834.3|125
1626758400000|2021-07-20 05:20:00|6840.1|6837.3|6846.3|6843.5|6847|6844.2|6840.1|6836.9|56
1626758700000|2021-07-20 05:25:00|6845.6|6842.8|6847.3|6844.5|6847.3|6844.5|6844.1|6841.3|82
1626759000000|2021-07-20 05:30:00|6847.8|6845|6846.1|6843.3|6848.3|6845.5|6843.3|6840.5|112
1626759300000|2021-07-20 05:35:00|6846.3|6843.5|6837.3|6834.5|6848.8|6846|6836.3|6833.5|192
1626759600000|2021-07-20 05:40:00|6837.4|6834.6|6844.7|6841.9|6845.2|6842.4|6837.4|6834.6|268
1626759900000|2021-07-20 05:45:00|6845.1|6842.3|6839.4|6836.6|6845.7|6842.9|6838.1|6835.3|25
1626760200000|2021-07-20 05:50:00|6839.7|6836.9|6850.7|6847.9|6851.1|6848.3|6839.2|6836.4|138
1626760500000|2021-07-20 05:55:00|6850.4|6847.6|6855.1|6852.3|6859.1|6856.3|6849.6|6846.8|229
1626760800000|2021-07-20 06:00:00|6854.6|6851.8|6870.1|6867.3|6870.6|6867.8|6853.6|6850.8|1308
1626761100000|2021-07-20 06:05:00|6870.2|6867.4|6869.1|6866.3|6872.9|6870.1|6869.1|6866.3|423
1626761400000|2021-07-20 06:10:00|6868.7|6865.9|6863.9|6861.1|6868.7|6865.9|6861.9|6859.1|282
1626761700000|2021-07-20 06:15:00|6864.1|6861.3|6878.3|6875.5|6879.3|6876.5|6861.2|6858.4|577
1626762000000|2021-07-20 06:20:00|6878.8|6876|6885.3|6882.5|6889.4|6886.6|6878.8|6876|368
1626762300000|2021-07-20 06:25:00|6885.5|6882.7|6895.6|6892.8|6898.5|6895.7|6882.8|6880|738
1626762600000|2021-07-20 06:30:00|6895.5|6892.7|6890.6|6887.8|6895.6|6892.8|6884.3|6881.5|684
1626762900000|2021-07-20 06:35:00|6891.5|6888.7|6896.1|6893.3|6897.6|6894.8|6889.5|6886.7|280
1626763200000|2021-07-20 06:40:00|6895.8|6893|6900.6|6897.8|6901.5|6898.7|6892.8|6890|404
1626763500000|2021-07-20 06:45:00|6900.7|6897.9|6888.9|6886.1|6903.2|6900.4|6888.4|6885.6|320
1626763800000|2021-07-20 06:50:00|6889.2|6886.4|6881.1|6878.3|6892.9|6890.1|6881.1|6878.3|469
1626764100000|2021-07-20 06:55:00|6880.7|6877.9|6895.7|6892.9|6900.2|6897.4|6879.2|6876.4|1083
1626764400000|2021-07-20 07:00:00|6895.6|6892.8|6900.9|6898.1|6903.9|6901.1|6881.6|6878.8|1381
1626764700000|2021-07-20 07:05:00|6901|6898.2|6899.9|6897.1|6905.1|6902.3|6890.4|6887.6|843
1626765000000|2021-07-20 07:10:00|6900|6897.2|6903.5|6900.7|6906|6903.2|6898.4|6895.6|486
1626765300000|2021-07-20 07:15:00|6903.4|6900.6|6896.7|6893.9|6909.7|6906.9|6893.7|6890.9|765
1626765600000|2021-07-20 07:20:00|6896.8|6894|6902.2|6899.4|6905.7|6902.9|6891.7|6888.9|499
1626765900000|2021-07-20 07:25:00|6902.1|6899.3|6903.8|6901|6904.3|6901.5|6886.8|6884|809
1626766200000|2021-07-20 07:30:00|6903.3|6900.5|6901|6898.2|6907.6|6904.8|6896.8|6894|503
1626766500000|2021-07-20 07:35:00|6900.8|6898|6907.5|6904.7|6911.6|6908.8|6900.6|6897.8|766
1626766800000|2021-07-20 07:40:00|6907.6|6904.8|6910|6907.2|6910.1|6907.3|6894.5|6891.7|1359
1626767100000|2021-07-20 07:45:00|6909.6|6906.8|6910.9|6908.1|6920|6917.2|6906.4|6903.6|722
1626767400000|2021-07-20 07:50:00|6910.1|6907.3|6902.3|6899.5|6916.9|6914.1|6901.8|6899|721
1626767700000|2021-07-20 07:55:00|6901.9|6899.1|6903.3|6900.5|6909.9|6907.1|6879.1|6876.3|2002
1626768000000|2021-07-20 08:00:00|6903.4|6900.6|6915.9|6913.1|6917.1|6914.3|6888.8|6886|1275
1626768300000|2021-07-20 08:05:00|6915.8|6913|6871.1|6868.3|6917.9|6915.1|6870.9|6868.1|1454
1626768600000|2021-07-20 08:10:00|6871.9|6869.1|6877.9|6875.1|6886.9|6884.1|6849.4|6846.6|3968
1626768900000|2021-07-20 08:15:00|6878.3|6875.5|6856.1|6853.3|6878.3|6875.5|6852.6|6849.8|2366
1626769200000|2021-07-20 08:20:00|6855.9|6853.1|6830.4|6827.6|6858.9|6856.1|6824.9|6822.1|2634
1626769500000|2021-07-20 08:25:00|6830.2|6827.4|6838.8|6836|6840.8|6838|6823.9|6821.1|3858
1626769800000|2021-07-20 08:30:00|6838.7|6835.9|6853.4|6850.6|6864.2|6861.4|6838.3|6835.5|3189
1626770100000|2021-07-20 08:35:00|6853|6850.2|6846|6843.2|6854.4|6851.6|6830.9|6828.1|1866
1626770400000|2021-07-20 08:40:00|6847|6844.2|6841.9|6839.1|6855.7|6852.9|6839.4|6836.6|563
1626770700000|2021-07-20 08:45:00|6842|6839.2|6812.2|6809.4|6844.5|6841.7|6808.1|6805.3|2406
1626771000000|2021-07-20 08:50:00|6812.4|6809.6|6812.6|6809.8|6825.7|6822.9|6801.6|6795.7|3252
1626771300000|2021-07-20 08:55:00|6813.1|6810.3|6826.6|6823.8|6828.7|6825.9|6812.9|6810.1|611
1626771600000|2021-07-20 09:00:00|6826.7|6823.9|6835.4|6832.6|6844.2|6841.4|6820.2|6817.4|646
1626771900000|2021-07-20 09:05:00|6835.1|6832.3|6845.8|6843|6852|6849.2|6830.4|6827.6|876
1626772200000|2021-07-20 09:10:00|6847|6844.2|6849|6846.2|6851.8|6849|6836.8|6834|503
1626772500000|2021-07-20 09:15:00|6849.7|6846.9|6863.8|6861|6868|6865.2|6848.7|6845.9|643
1626772800000|2021-07-20 09:20:00|6863.7|6860.9|6853.3|6850.5|6865.8|6863|6852.2|6849.4|361
1626773100000|2021-07-20 09:25:00|6853.7|6850.9|6859.7|6856.9|6865.2|6862.4|6850.8|6848|721
1626773400000|2021-07-20 09:30:00|6859.8|6857|6860.8|6858|6863.8|6861|6844.5|6841.7|1958
1626773700000|2021-07-20 09:35:00|6860.3|6857.5|6849.5|6846.7|6864.8|6862|6847.2|6844.4|873
1626774000000|2021-07-20 09:40:00|6848.8|6846|6839.8|6837|6852.9|6850.1|6839.2|6836.4|1124
1626774300000|2021-07-20 09:45:00|6839.9|6837.1|6838.5|6835.7|6848.7|6845.9|6836.8|6834|964
1626774600000|2021-07-20 09:50:00|6838.4|6835.6|6831.5|6828.7|6846.6|6843.8|6828|6825.2|741
1626774900000|2021-07-20 09:55:00|6831.4|6828.6|6832.8|6830|6842.1|6839.3|6826.5|6823.7|928
1626775200000|2021-07-20 10:00:00|6832.3|6829.5|6812.3|6809.5|6832.8|6830|6803.8|6801|3030
1626775500000|2021-07-20 10:05:00|6812.8|6810|6822.5|6819.7|6828.5|6823.7|6811.8|6809|1435
1626775800000|2021-07-20 10:10:00|6822.3|6819.5|6848.3|6845.5|6848.4|6845.6|6821.8|6819|1617
1626776100000|2021-07-20 10:15:00|6847.9|6845.1|6838.5|6835.7|6851.4|6848.6|6830.1|6827.3|1094
1626776400000|2021-07-20 10:20:00|6837.7|6834.9|6837.6|6834.8|6849.6|6846.8|6837.1|6834.3|429
1626776700000|2021-07-20 10:25:00|6837.7|6834.9|6847.3|6844.5|6848.1|6845.3|6833.7|6830.9|435
1626777000000|2021-07-20 10:30:00|6847.5|6844.7|6845.1|6842.3|6850.5|6847.7|6842.1|6839.3|435
1626777300000|2021-07-20 10:35:00|6844.7|6841.9|6829.3|6826.5|6844.7|6841.9|6822.4|6819.6|657
1626777600000|2021-07-20 10:40:00|6829.4|6826.6|6828.4|6825.6|6833.7|6830.9|6825.1|6822.3|256
1626777900000|2021-07-20 10:45:00|6827.7|6824.9|6811.9|6809.1|6834.9|6832.1|6809.7|6806.9|867
1626778200000|2021-07-20 10:50:00|6812.1|6809.3|6818.4|6815.6|6820.4|6817.6|6812.1|6809.3|430
1626778500000|2021-07-20 10:55:00|6818.6|6815.8|6824.8|6822|6829.6|6826.8|6818.3|6815.5|1640
1626778800000|2021-07-20 11:00:00|6825.3|6822.5|6807.3|6804.5|6825.4|6822.6|6804.5|6801.7|1405
1626779100000|2021-07-20 11:05:00|6807.1|6804.3|6823.8|6821|6831.4|6828.6|6803.9|6801.1|939
1626779400000|2021-07-20 11:10:00|6823|6820.2|6805.8|6803|6823.4|6820.6|6793.9|6791.1|1082
1626779700000|2021-07-20 11:15:00|6806|6803.2|6822.7|6819.9|6826.7|6823.9|6806|6803.2|986
1626780000000|2021-07-20 11:20:00|6821.8|6819|6846.1|6843.3|6848.1|6845.3|6821.8|6819|1130
1626780300000|2021-07-20 11:25:00|6845.9|6843.1|6851.3|6848.5|6851.9|6849.1|6841.9|6839.1|497
1626780600000|2021-07-20 11:30:00|6851.9|6849.1|6863.3|6860.5|6864.3|6861.5|6849.6|6846.8|926
1626780900000|2021-07-20 11:35:00|6862.9|6860.1|6856.8|6854|6873.4|6870.6|6854.8|6852|1306
1626781200000|2021-07-20 11:40:00|6856.9|6854.1|6860.5|6857.7|6869.6|6866.8|6850.1|6847.3|1310
1626781500000|2021-07-20 11:45:00|6860.1|6857.3|6838.5|6835.7|6860.1|6857.3|6835.5|6832.7|699
1626781800000|2021-07-20 11:50:00|6838.6|6835.8|6835.8|6833|6843.5|6840.7|6829|6826.2|846
1626782100000|2021-07-20 11:55:00|6835.9|6833.1|6824.6|6821.8|6838.8|6836|6820.3|6817.5|814
1626782400000|2021-07-20 12:00:00|6825.3|6822.5|6829.1|6826.3|6834.6|6831.8|6822.3|6819.5|797
1626782700000|2021-07-20 12:05:00|6829.6|6826.8|6827.6|6824.8|6833.6|6830.8|6814.6|6811.8|613
1626783000000|2021-07-20 12:10:00|6827.5|6824.7|6820.6|6817.8|6829.6|6826.8|6817|6814.2|375
1626783300000|2021-07-20 12:15:00|6820.7|6817.9|6828.6|6825.8|6829.3|6826.5|6820.6|6817.8|645
1626783600000|2021-07-20 12:20:00|6828.7|6825.9|6835.6|6832.8|6840.6|6837.8|6828.6|6825.8|506
1626783900000|2021-07-20 12:25:00|6835.2|6832.4|6822.9|6820.1|6835.7|6832.9|6817.1|6814.3|457
1626784200000|2021-07-20 12:30:00|6822.6|6819.8|6805.9|6803.1|6834.6|6831.8|6796.6|6793.8|2127
1626784500000|2021-07-20 12:35:00|6806.9|6804.1|6803.3|6800.5|6810.9|6808.1|6795.3|6792.5|1351
1626784800000|2021-07-20 12:40:00|6803.4|6800.6|6807.4|6804.6|6807.4|6804.6|6795.3|6792.5|571
1626785100000|2021-07-20 12:45:00|6808.3|6805.5|6800.3|6797.5|6809.9|6807.1|6799.3|6796.5|600
1626785400000|2021-07-20 12:50:00|6800.4|6797.6|6770.6|6767.8|6804.3|6801.5|6769.3|6766.5|2900
1626785700000|2021-07-20 12:55:00|6771|6768.2|6762.7|6759.9|6773.5|6770.7|6749.6|6746.8|5277
1626786000000|2021-07-20 13:00:00|6763|6760.2|6784.8|6782|6790.7|6787.9|6763|6760.2|3292
1626786300000|2021-07-20 13:05:00|6784.5|6781.7|6803.3|6800.5|6807.4|6804.6|6783.3|6780.5|2331
1626786600000|2021-07-20 13:10:00|6803.7|6800.9|6791.7|6788.9|6806.7|6803.9|6789|6786.2|1096
1626786900000|2021-07-20 13:15:00|6792.4|6789.6|6784.7|6781.9|6793.7|6790.9|6763|6760.2|2941
1626787200000|2021-07-20 13:20:00|6784.5|6781.7|6778.7|6775.9|6790.7|6787.9|6770.5|6767.7|1746
1626787500000|2021-07-20 13:25:00|6779|6776.2|6790.8|6788|6793.8|6791|6771.8|6769|1757
1626787800000|2021-07-20 13:30:00|6791.5|6788.7|6739.8|6737|6792|6789.2|6707.6|6704.8|9689
1626788100000|2021-07-20 13:35:00|6740.3|6737.5|6730.9|6728.1|6742|6739.2|6713.5|6710.7|3443
1626788400000|2021-07-20 13:40:00|6730.5|6727.7|6763.1|6760.3|6770.8|6768|6723.4|6720.6|3254
1626788700000|2021-07-20 13:45:00|6763.5|6760.7|6806.8|6804|6809.4|6806.6|6758.1|6755.3|3391
1626789000000|2021-07-20 13:50:00|6806.6|6803.8|6804.3|6801.5|6813.7|6810.9|6791.4|6788.6|6377
1626789300000|2021-07-20 13:55:00|6804.2|6801.4|6808.2|6805.4|6823|6820.2|6801.7|6798.9|2160
1626789600000|2021-07-20 14:00:00|6806.8|6804|6823.6|6820.8|6826|6823.2|6804.2|6801.4|3011
1626789900000|2021-07-20 14:05:00|6824|6821.2|6819|6816.2|6828.5|6825.7|6813.7|6810.9|1393
1626790200000|2021-07-20 14:10:00|6819.3|6816.5|6808.2|6805.4|6822.3|6819.5|6802.3|6799.5|1267
1626790500000|2021-07-20 14:15:00|6808|6805.2|6835.5|6832.7|6836.5|6833.7|6807.2|6804.4|1852
1626790800000|2021-07-20 14:20:00|6835.8|6833|6851.1|6848.3|6854|6851.2|6834|6831.2|3205
1626791100000|2021-07-20 14:25:00|6851.9|6849.1|6877.1|6874.3|6880.6|6875.3|6850.9|6847.5|4722
1626791400000|2021-07-20 14:30:00|6876.1|6873.3|6874.9|6872.1|6881.1|6878.3|6863.2|6860.4|2449
1626791700000|2021-07-20 14:35:00|6874.5|6871.7|6867.6|6864.8|6882.3|6879.5|6858.5|6855.7|2159
1626792000000|2021-07-20 14:40:00|6868.1|6865.3|6851.7|6848.9|6871.1|6868.3|6847.2|6844.4|3769
1626792300000|2021-07-20 14:45:00|6851.6|6848.8|6863.8|6861|6865|6862.2|6842.6|6839.8|1970
1626792600000|2021-07-20 14:50:00|6864|6861.2|6857.2|6854.4|6871|6868.2|6854.1|6851.3|1078
1626792900000|2021-07-20 14:55:00|6857.1|6854.3|6870|6867.2|6871.1|6868.3|6851.2|6848.4|1257
1626793200000|2021-07-20 15:00:00|6869.5|6866.7|6897.1|6894.3|6898.7|6895.3|6867.7|6864.9|3910
1626793500000|2021-07-20 15:05:00|6896.7|6893.9|6897.4|6894.6|6899.5|6896.7|6886|6883.2|2181
1626793800000|2021-07-20 15:10:00|6897.1|6894.3|6889.2|6886.4|6904.6|6901.8|6884.7|6881.9|3362
1626794100000|2021-07-20 15:15:00|6889.9|6887.1|6885.2|6882.4|6898.7|6895.9|6884.4|6881.6|2516
1626794400000|2021-07-20 15:20:00|6885.4|6882.6|6865.8|6863|6889.3|6886.5|6864.6|6861.8|2025
1626794700000|2021-07-20 15:25:00|6865.6|6862.8|6874.6|6871.8|6877|6874.2|6858|6855.2|4166
1626795000000|2021-07-20 15:30:00|6874.8|6872|6880.3|6877.5|6882.4|6879.6|6872.8|6870|5710
1626795300000|2021-07-20 15:35:00|6880.4|6877.6|6883.9|6881.1|6888.2|6885.4|6877.8|6875|2709
1626795600000|2021-07-20 15:40:00|6883.6|6880.8|6894.1|6891.3|6895.3|6892.5|6883.6|6880.8|2419
1626795900000|2021-07-20 15:45:00|6893.7|6890.9|6894.1|6891.3|6895.3|6892.5|6889.1|6886.3|969
1626796200000|2021-07-20 15:50:00|6894.4|6891.6|6895.9|6893.1|6901.8|6899|6889.4|6886.6|1551
1626796500000|2021-07-20 15:55:00|6895.8|6893|6904|6901.2|6905|6902.2|6895.3|6892.5|1713
1626796800000|2021-07-20 16:00:00|6903.7|6900.9|6896.5|6893.7|6904|6901.2|6891|6888.2|2561
1626797100000|2021-07-20 16:05:00|6896.7|6893.9|6885.4|6882.6|6896.7|6893.9|6882.3|6879.5|1983
1626797400000|2021-07-20 16:10:00|6885.8|6883|6878.2|6875.4|6886.4|6883.6|6873.2|6870.4|1784
1626797700000|2021-07-20 16:15:00|6878.1|6875.3|6872.7|6869.9|6879.4|6876.6|6869.7|6866.9|725
1626798000000|2021-07-20 16:20:00|6872.4|6869.6|6872.2|6869.4|6876.2|6873.4|6860.7|6857.9|1723
1626798300000|2021-07-20 16:25:00|6872.1|6869.3|6860.6|6857.8|6872.7|6869.9|6860.4|6857.6|518
1626798600000|2021-07-20 16:30:00|6860.7|6857.9|6863.4|6860.6|6866.7|6863.9|6857.4|6854.6|1136
1626798900000|2021-07-20 16:35:00|6862.7|6859.9|6875.3|6872.5|6875.4|6872.6|6862.2|6859.4|924
1626799200000|2021-07-20 16:40:00|6875.2|6872.4|6871.3|6868.5|6878|6875.2|6867.3|6864.5|744
1626799500000|2021-07-20 16:45:00|6871.7|6868.9|6876.1|6873.3|6876.2|6873.4|6867.3|6864.5|920
1626799800000|2021-07-20 16:50:00|6875.2|6872.4|6884|6881.2|6887.7|6884.9|6874.6|6871.8|648
1626800100000|2021-07-20 16:55:00|6884.2|6881.4|6884.4|6881.6|6886|6883.2|6878.9|6876.1|494
1626800400000|2021-07-20 17:00:00|6884|6881.2|6871.4|6868.6|6884.7|6881.9|6871.1|6868.3|2437
1626800700000|2021-07-20 17:05:00|6871.8|6869|6866.8|6864|6878.8|6876|6866.1|6863.3|927
1626801000000|2021-07-20 17:10:00|6866.5|6863.7|6878.6|6875.8|6879.7|6876.9|6864.1|6861.3|807
1626801300000|2021-07-20 17:15:00|6878.7|6875.9|6871.9|6869.1|6879.7|6876.9|6869.5|6866.7|449
1626801600000|2021-07-20 17:20:00|6872.6|6869.8|6865.4|6862.6|6874.7|6871.9|6865.4|6862.6|437
1626801900000|2021-07-20 17:25:00|6865.7|6862.9|6868.6|6865.8|6871.7|6868.9|6865.6|6862.8|410
1626802200000|2021-07-20 17:30:00|6868.1|6865.3|6876.9|6874.1|6880.7|6877.9|6867.1|6864.3|620
1626802500000|2021-07-20 17:35:00|6877.6|6874.8|6877.6|6874.8|6879.7|6876.9|6875.6|6872.8|397
1626802800000|2021-07-20 17:40:00|6877.2|6874.4|6867.6|6864.8|6878.3|6875.5|6866.1|6863.3|366
1626803100000|2021-07-20 17:45:00|6867.4|6864.6|6878.1|6875.3|6880.2|6877.4|6867.3|6864.5|379
1626803400000|2021-07-20 17:50:00|6877.6|6874.8|6882.3|6879.5|6883.4|6880.6|6875.4|6872.6|952
1626803700000|2021-07-20 17:55:00|6881.9|6879.1|6878.3|6875.5|6884.4|6881.6|6877.4|6874.6|682
1626804000000|2021-07-20 18:00:00|6878.4|6875.6|6886.4|6883.6|6887.3|6884.5|6877|6874.2|795
1626804300000|2021-07-20 18:05:00|6886.1|6883.3|6908.5|6905.7|6911.7|6908.9|6885.4|6882.6|2665
1626804600000|2021-07-20 18:10:00|6908.7|6905.9|6913|6910.2|6916.4|6913.6|6907.4|6904.6|2152
1626804900000|2021-07-20 18:15:00|6913.2|6910.4|6906.4|6903.6|6916.5|6913.7|6901.7|6898.9|1680
1626805200000|2021-07-20 18:20:00|6906.7|6903.9|6902.7|6899.9|6910.4|6907.6|6899.1|6896.3|2508
1626805500000|2021-07-20 18:25:00|6903.1|6900.3|6895|6892.2|6907.1|6904.3|6890.7|6887.9|4195
1626805800000|2021-07-20 18:30:00|6895.7|6892.9|6898.6|6895.8|6902|6899.2|6895.7|6892.9|1803
1626806100000|2021-07-20 18:35:00|6898.2|6895.4|6901.7|6898.9|6902|6899.2|6897|6894.2|611
1626806400000|2021-07-20 18:40:00|6901.4|6898.6|6899.2|6896.4|6902|6899.2|6899.2|6896.4|201
1626806700000|2021-07-20 18:45:00|6899.4|6896.6|6912.9|6910.1|6913.9|6911.1|6899.4|6896.6|1312
1626807000000|2021-07-20 18:50:00|6913|6910.2|6914.7|6911.9|6916.9|6914.1|6910.9|6908.1|546
1626807300000|2021-07-20 18:55:00|6914.6|6911.8|6912.2|6909.4|6914.9|6912.1|6911.5|6908.7|528
1626807600000|2021-07-20 19:00:00|6912.7|6909.9|6916.2|6913.4|6916.9|6914.1|6909.2|6906.4|306
1626807900000|2021-07-20 19:05:00|6916.4|6913.6|6913.9|6911.1|6916.9|6914.1|6913.7|6910.9|177
1626808200000|2021-07-20 19:10:00|6915.2|6912.4|6923.9|6921.1|6924.1|6921.3|6913.9|6911.1|311
1626808500000|2021-07-20 19:15:00|6924.2|6921.4|6922.5|6919.7|6928.9|6926.1|6919.8|6917|973
1626808800000|2021-07-20 19:20:00|6922.8|6920|6925.1|6922.3|6927.8|6925|6921|6918.2|247
1626809100000|2021-07-20 19:25:00|6925.5|6922.7|6927|6924.2|6927.5|6924.7|6920.8|6918|296
1626809400000|2021-07-20 19:30:00|6927.5|6924.7|6926.8|6924|6930.5|6927.7|6924|6921.2|356
1626809700000|2021-07-20 19:35:00|6926|6923.2|6925.8|6923|6930.2|6927.4|6924|6921.2|146
1626810000000|2021-07-20 19:40:00|6925.7|6922.9|6919.8|6917|6926.8|6924|6918.2|6915.4|149
1626810300000|2021-07-20 19:45:00|6919.1|6916.3|6921.4|6918.6|6921.8|6919|6918.4|6915.6|53
1626810600000|2021-07-20 19:50:00|6921.8|6919|6919.1|6916.3|6922.9|6920.1|6917.1|6914.3|339
1626810900000|2021-07-20 19:55:00|6918.4|6915.6|6913.1|6910.3|6919.1|6916.3|6912.9|6910.1|105
1626811200000|2021-07-20 20:00:00|6914.1|6911.3|6918.2|6915.4|6919.6|6916.8|6914.1|6911.3|113
1626811500000|2021-07-20 20:05:00|6918.1|6915.3|6919.2|6916.4|6919.6|6916.8|6917.1|6914.3|70
1626811800000|2021-07-20 20:10:00|6920|6917.2|6919|6916.2|6921.4|6918.6|6918.8|6916|68
1626812100000|2021-07-20 20:15:00|6919.9|6917.1|6919|6916.2|6921.5|6918.7|6917.9|6915.1|130
1626812400000|2021-07-20 20:20:00|6919.2|6916.4|6922.2|6919.4|6924.2|6921.4|6919.2|6916.4|323
1626812700000|2021-07-20 20:25:00|6921.8|6919|6925.3|6921.3|6926.6|6922.7|6921.8|6918.9|172
1626813000000|2021-07-20 20:30:00|6925.2|6922.4|6857|6854.2|6927|6922.4|6856.9|6854.1|1788
1626813300000|2021-07-20 20:35:00|6859|6856.2|6860.6|6857.8|6873.4|6870.6|6858.9|6856.1|940
1626813600000|2021-07-20 20:40:00|6861|6858.2|6858.9|6856.1|6861.5|6858.7|6849.5|6846.7|1203
1626813900000|2021-07-20 20:45:00|6859.2|6856.4|6838.1|6835.3|6864|6861.2|6837.5|6834.7|544
1626814200000|2021-07-20 20:50:00|6837.9|6835.1|6827.6|6823.6|6838.6|6835.8|6821|6818.2|920
1626814500000|2021-07-20 20:55:00|6828.6|6824.6|6823.3|6813.3|6831.4|6824.7|6818.5|6811.7|393
1626814800000|2021-07-20 21:00:00|6823.7|6813.7|6825.7|6815.7|6827.3|6821.4|6820.9|6813.7|11
1626815100000|2021-07-20 21:05:00|6825.8|6815.8|6821.5|6811.5|6827|6817.6|6817.6|6811.5|50
1626815400000|2021-07-20 21:10:00|6823|6813|6820.9|6810.9|6823|6813|6820.9|6810.9|34
1626815700000|2021-07-20 21:15:00|6821.4|6811.4|6821|6811|6821.4|6816.6|6818.3|6810.5|19
1626816000000|2021-07-20 21:20:00|6821.1|6811.1|6814.4|6811.6|6821.5|6814.4|6814.4|6811.1|4
1626816300000|2021-07-20 21:25:00|6814.7|6810.7|6811.9|6809.1|6816.6|6810.7|6811.5|6804.5|35
1626816600000|2021-07-20 21:30:00|6812.3|6809.5|6810.9|6808.1|6812.4|6809.6|6809.4|6806.6|43
1626816900000|2021-07-20 21:35:00|6811.3|6808.5|6816.4|6813.6|6818|6813.6|6811.3|6806.5|72
1626817200000|2021-07-20 21:40:00|6818|6808|6817.5|6807.5|6818.3|6808.3|6817|6807|2
1626817500000|2021-07-20 21:45:00|6818|6808|6821.3|6811.3|6822.3|6817.6|6816.6|6808|31
1626817800000|2021-07-20 21:50:00|6820.8|6810.8|6819|6809|6822|6812.1|6814.9|6806.6|2
1626818100000|2021-07-20 21:55:00|6819.4|6809.4|6825.4|6815.4|6825.4|6820|6818.9|6809.4|18
1626818400000|2021-07-20 22:00:00|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|0
1626825600000|2021-07-21 00:00:00|6855|6852.2|6857.2|6854.4|6867.1|6864.3|6854.3|6851.5|319
1626825900000|2021-07-21 00:05:00|6855.9|6853.1|6849.6|6846.8|6856.9|6854.1|6848.6|6845|111
1626826200000|2021-07-21 00:10:00|6850.6|6847.8|6852.4|6849.6|6856.6|6853.8|6849.9|6847.1|157
1626826500000|2021-07-21 00:15:00|6852.6|6849.8|6860.7|6857.9|6862|6858.9|6851.6|6848.8|109
1626826800000|2021-07-21 00:20:00|6860.8|6858|6859.6|6856.8|6861.3|6858.4|6855.7|6852.9|47
1626827100000|2021-07-21 00:25:00|6859.2|6856.4|6861.2|6858.4|6863.2|6860.4|6855.8|6853|30
1626827400000|2021-07-21 00:30:00|6860.7|6857.9|6864.2|6861.4|6865.7|6862.9|6860.7|6857.9|26
1626827700000|2021-07-21 00:35:00|6862.5|6859.7|6863|6860.2|6865.2|6862.4|6862.5|6859.7|74
1626828000000|2021-07-21 00:40:00|6863.7|6860.9|6869.8|6867|6872.3|6869.4|6863.7|6860.9|147
1626828300000|2021-07-21 00:45:00|6869.7|6866.9|6863.5|6860.7|6872.2|6869.4|6863.5|6860.7|53
1626828600000|2021-07-21 00:50:00|6863.1|6860.3|6868.6|6865.8|6869.1|6866.3|6860.6|6857.8|43
1626828900000|2021-07-21 00:55:00|6868.5|6865.7|6867.1|6864.3|6871.6|6868.8|6867.1|6864.3|37
1626829200000|2021-07-21 01:00:00|6867.5|6864.7|6865.4|6862.6|6875.5|6872.7|6862.5|6859.2|259
1626829500000|2021-07-21 01:05:00|6865.9|6863.1|6857.8|6855|6867.8|6865|6854.4|6851.6|93
1626829800000|2021-07-21 01:10:00|6859|6856.2|6869.4|6866.6|6871.7|6868.9|6859|6856.2|90
1626830100000|2021-07-21 01:15:00|6869.8|6865.8|6870.7|6867.9|6873.8|6870.6|6863.9|6861.1|259
1626830400000|2021-07-21 01:20:00|6870.4|6867.6|6869.9|6867.1|6875.8|6872.6|6868.4|6865.5|51
1626830700000|2021-07-21 01:25:00|6870|6867.2|6874.7|6871.9|6878.5|6875.6|6869.2|6866.4|66
1626831000000|2021-07-21 01:30:00|6874.9|6872.1|6869.3|6866.5|6877.6|6874.8|6865.5|6862.7|139
1626831300000|2021-07-21 01:35:00|6869.1|6866.3|6866.3|6863.5|6873.3|6870.5|6865.3|6862.5|109
1626831600000|2021-07-21 01:40:00|6866.8|6864|6865|6862.2|6870.4|6867.5|6863.3|6860.5|69
1626831900000|2021-07-21 01:45:00|6865.3|6862.5|6862.8|6860|6868.3|6865.5|6858.7|6855.9|157
1626832200000|2021-07-21 01:50:00|6863.7|6860.9|6859.2|6856.4|6864.3|6861.5|6858.2|6855.4|165
1626832500000|2021-07-21 01:55:00|6859.3|6856.5|6862.9|6860.1|6864|6861.1|6856.3|6853.5|132
1626832800000|2021-07-21 02:00:00|6863|6859|6852|6849.2|6863.9|6861.1|6852|6849.2|244
1626833100000|2021-07-21 02:05:00|6852.4|6849.6|6849.5|6846.7|6854.7|6851.9|6847.4|6844.6|259
1626833400000|2021-07-21 02:10:00|6849|6846.2|6845.2|6842.4|6849.7|6846.9|6841.5|6838.7|110
1626833700000|2021-07-21 02:15:00|6845.5|6842.7|6845.5|6842.7|6852.3|6849.5|6845.5|6842.7|142
1626834000000|2021-07-21 02:20:00|6846|6843.2|6841|6838.2|6847|6844.2|6841|6838.2|33
1626834300000|2021-07-21 02:25:00|6841.4|6838.6|6842.7|6839.9|6842.7|6839.9|6838.1|6834.9|71
1626834600000|2021-07-21 02:30:00|6842.9|6840.1|6829.8|6827|6843.6|6840.8|6829.6|6826.8|617
1626834900000|2021-07-21 02:35:00|6829.5|6826.7|6842.1|6839.3|6843.5|6840.7|6827.6|6824.8|136
1626835200000|2021-07-21 02:40:00|6842.2|6839.4|6840.5|6837.7|6844.6|6841.8|6837.5|6834.7|78
1626835500000|2021-07-21 02:45:00|6839.8|6837|6836.3|6833.5|6843.5|6840.7|6835.7|6832.9|300
1626835800000|2021-07-21 02:50:00|6836.1|6833.3|6834.7|6831.9|6837.1|6834.3|6832.6|6829.8|160
1626836100000|2021-07-21 02:55:00|6835.4|6832.6|6830.9|6828.1|6836.6|6833.8|6830.9|6828.1|70
1626836400000|2021-07-21 03:00:00|6831.9|6829.1|6836.8|6834|6838.3|6835.5|6829.4|6826.6|194
1626836700000|2021-07-21 03:05:00|6836.9|6834.1|6831.8|6829|6839.9|6837.1|6830.9|6828.1|130
1626837000000|2021-07-21 03:10:00|6831.4|6828.6|6829.3|6826.5|6831.9|6829.1|6826.6|6823.8|232
1626837300000|2021-07-21 03:15:00|6829.2|6826.4|6823|6820.2|6829.2|6826.4|6821.7|6818.8|96
1626837600000|2021-07-21 03:20:00|6822.7|6819.9|6825.7|6822.9|6828.7|6825.9|6820.7|6817.9|82
1626837900000|2021-07-21 03:25:00|6825.2|6822.4|6827.7|6824.9|6828.2|6825.4|6821|6818.2|153
1626838200000|2021-07-21 03:30:00|6828|6825.2|6834|6831.2|6834.2|6831.4|6828|6825.2|85
1626838500000|2021-07-21 03:35:00|6833.2|6830.4|6832.8|6830|6834.1|6831.3|6832.1|6829.3|18
1626838800000|2021-07-21 03:40:00|6833.1|6830.3|6836.6|6833.8|6838.1|6835.3|6833.1|6830.3|33
1626839100000|2021-07-21 03:45:00|6836.3|6833.5|6838|6835.2|6838.9|6836.1|6832|6829.2|286
1626839400000|2021-07-21 03:50:00|6838.5|6835.7|6842.9|6840.1|6843.9|6841.1|6838|6835.2|61
1626839700000|2021-07-21 03:55:00|6843.5|6840.7|6843.5|6840.7|6844|6841.2|6841.4|6838.6|75
1626840000000|2021-07-21 04:00:00|6841.4|6838.6|6842.9|6840.1|6843.5|6840.7|6840.4|6837.6|93
1626840300000|2021-07-21 04:05:00|6843.1|6840.3|6842.3|6839.5|6845.8|6843|6842.3|6839.5|64
1626840600000|2021-07-21 04:10:00|6842.8|6840|6842.3|6839.5|6844.5|6841.7|6840|6837.2|39
1626840900000|2021-07-21 04:15:00|6842.2|6839.4|6841.5|6838.7|6844.3|6841.5|6840|6837.2|114
1626841200000|2021-07-21 04:20:00|6840.8|6838|6840.5|6837.7|6840.8|6838|6838.3|6835.5|66
1626841500000|2021-07-21 04:25:00|6840.8|6838|6841.8|6839|6842.8|6840|6838.3|6835.5|104
1626841800000|2021-07-21 04:30:00|6841.9|6839.1|6837.9|6835.1|6842.8|6840|6837.9|6835.1|36
1626842100000|2021-07-21 04:35:00|6837.8|6835|6848.3|6845.5|6848.3|6845.5|6837.8|6835|90
1626842400000|2021-07-21 04:40:00|6847.4|6844.6|6847.7|6844.9|6848.4|6845.6|6845.8|6843|138
1626842700000|2021-07-21 04:45:00|6847.3|6844.5|6853.8|6851|6856.4|6853.6|6847.3|6844.5|195
1626843000000|2021-07-21 04:50:00|6853.9|6851.1|6851.8|6849|6853.9|6851.1|6851.3|6848.5|25
1626843300000|2021-07-21 04:55:00|6851.4|6848.6|6841.6|6838.8|6851.4|6848.6|6840.9|6838.1|54
1626843600000|2021-07-21 05:00:00|6841.3|6838.5|6843.9|6841.1|6845.8|6843|6841|6838.2|41
1626843900000|2021-07-21 05:05:00|6844.3|6841.5|6847.3|6844.5|6852.8|6850|6843.8|6841|40
1626844200000|2021-07-21 05:10:00|6847.8|6845|6847.3|6844.5|6848.6|6845.8|6846.3|6843.5|34
1626844500000|2021-07-21 05:15:00|6847.8|6845|6851.7|6848.9|6851.9|6849.1|6846.3|6843.5|17
1626844800000|2021-07-21 05:20:00|6851.6|6848.8|6853.2|6850.4|6853.7|6850.9|6851.2|6848.4|32
1626845100000|2021-07-21 05:25:00|6853|6850.2|6852.1|6849.3|6854.2|6851.4|6851.6|6848.8|122
1626845400000|2021-07-21 05:30:00|6852.2|6849.4|6865.9|6863.1|6865.9|6863.1|6852.1|6849.3|278
1626845700000|2021-07-21 05:35:00|6865.7|6862.9|6860.8|6858|6865.7|6862.9|6857.2|6854.4|98
1626846000000|2021-07-21 05:40:00|6860.7|6857.9|6862.6|6859.8|6862.7|6859.9|6857.7|6854.9|49
1626846300000|2021-07-21 05:45:00|6862.2|6859.4|6864.8|6862|6865.7|6862.9|6859.7|6856.9|102
1626846600000|2021-07-21 05:50:00|6865.2|6862.4|6859.2|6856.4|6865.8|6863|6859.2|6856.4|81
1626846900000|2021-07-21 05:55:00|6859.1|6856.3|6863.2|6860.4|6863.8|6861|6858.7|6855.9|106
1626847200000|2021-07-21 06:00:00|6863.7|6860.9|6866.7|6863.9|6871.7|6868.9|6860.7|6857.9|393
1626847500000|2021-07-21 06:05:00|6867.1|6864.3|6860.7|6857.9|6867.2|6864.4|6859.3|6856.5|223
1626847800000|2021-07-21 06:10:00|6860.3|6857.5|6871.8|6869|6871.8|6869|6860.1|6857.3|174
1626848100000|2021-07-21 06:15:00|6871.7|6868.9|6874.8|6872|6878.3|6875.5|6869.7|6866.9|270
1626848400000|2021-07-21 06:20:00|6874.7|6871.9|6866.4|6863.6|6875.8|6873|6866.4|6863.6|193
1626848700000|2021-07-21 06:25:00|6867.2|6864.4|6853.2|6850.4|6867.2|6864.4|6851.4|6848.6|313
1626849000000|2021-07-21 06:30:00|6854.2|6851.4|6857.5|6854.7|6859.1|6856.3|6852.3|6849.5|117
1626849300000|2021-07-21 06:35:00|6856.8|6854|6859.8|6857|6860.1|6857.3|6852.6|6849.8|149
1626849600000|2021-07-21 06:40:00|6859.6|6856.8|6862.6|6859.8|6866|6863.2|6857.6|6854.8|68
1626849900000|2021-07-21 06:45:00|6862.5|6859.7|6859.8|6857|6862.5|6859.7|6857|6854.2|82
1626850200000|2021-07-21 06:50:00|6860.5|6857.7|6864.5|6861.7|6867.6|6864.8|6860.5|6857.7|180
1626850500000|2021-07-21 06:55:00|6863.5|6860.7|6871.2|6868.4|6874.7|6871.9|6863.5|6860.7|704
1626850800000|2021-07-21 07:00:00|6871.1|6868.3|6870|6867.2|6882.6|6879.8|6861.5|6858.7|1143
1626851100000|2021-07-21 07:05:00|6869.7|6866.9|6867.8|6865|6870|6867.2|6855.5|6852.7|530
1626851400000|2021-07-21 07:10:00|6867.7|6864.9|6871.5|6868.7|6872.8|6870|6859.7|6856.9|190
1626851700000|2021-07-21 07:15:00|6872|6869.2|6875.7|6872.9|6877.3|6874.5|6866.3|6863.5|383
1626852000000|2021-07-21 07:20:00|6875.8|6873|6884.8|6882|6885.9|6883.1|6872.3|6869.5|1476
1626852300000|2021-07-21 07:25:00|6884.7|6881.9|6887.8|6885|6891.3|6888.5|6879.7|6876.9|1087
1626852600000|2021-07-21 07:30:00|6887.9|6885.1|6896.2|6893.4|6900.3|6897.5|6886.6|6883.8|1282
1626852900000|2021-07-21 07:35:00|6896.3|6893.5|6903.8|6901|6904.7|6901.9|6893.8|6891|445
1626853200000|2021-07-21 07:40:00|6903.7|6900.9|6921.2|6918.4|6925.3|6922.5|6901.2|6898.4|2757
1626853500000|2021-07-21 07:45:00|6920.8|6918|6931.2|6928.4|6936.4|6933.6|6919|6916.2|1445
1626853800000|2021-07-21 07:50:00|6930.8|6928|6924.2|6921.4|6932.8|6930|6924|6921.2|3538
1626854100000|2021-07-21 07:55:00|6924.7|6921.9|6929.5|6926.7|6933.4|6930.6|6924|6921.2|1200
1626854400000|2021-07-21 08:00:00|6929.9|6927.1|6917.5|6914.7|6930|6927.2|6913.8|6911|1455
1626854700000|2021-07-21 08:05:00|6917.9|6915.1|6925.4|6922.6|6929.4|6926.6|6917.9|6915.1|850
1626855000000|2021-07-21 08:10:00|6925.9|6923.1|6942.4|6939.6|6944|6941.2|6925.9|6923.1|740
1626855300000|2021-07-21 08:15:00|6941.5|6938.7|6938.9|6936.1|6946.6|6943.8|6931.4|6928.6|1091
1626855600000|2021-07-21 08:20:00|6938.8|6936|6951|6948.2|6954|6951.2|6935.9|6933.1|1094
1626855900000|2021-07-21 08:25:00|6951.4|6948.6|6969|6966.2|6973.1|6968.8|6942.4|6939.6|5291
1626856200000|2021-07-21 08:30:00|6968.6|6965.8|6986.2|6983.4|6991.6|6988.8|6968.6|6965.8|7105
1626856500000|2021-07-21 08:35:00|6986.9|6984.1|6975|6972.2|6989.4|6986.6|6972|6969.2|2291
1626856800000|2021-07-21 08:40:00|6975.7|6972.9|6975|6972.2|6980|6977.2|6967|6964.2|1454
1626857100000|2021-07-21 08:45:00|6974.8|6972|6976.1|6973.3|6987.6|6984.8|6970.3|6967.5|1900
1626857400000|2021-07-21 08:50:00|6976|6973.2|6979.1|6976.3|6991.8|6989|6975.5|6972.7|1625
1626857700000|2021-07-21 08:55:00|6979.2|6976.4|6980.2|6977.4|6983.1|6980.3|6974.2|6971.4|1373
1626858000000|2021-07-21 09:00:00|6980.6|6977.8|6963.9|6961.1|6985.6|6982.8|6961.9|6959.1|1243
1626858300000|2021-07-21 09:05:00|6963.8|6961|6966.7|6963.9|6971.9|6969.1|6957.3|6954.5|1500
1626858600000|2021-07-21 09:10:00|6967.1|6964.3|6969.7|6966.9|6972.6|6969.8|6962.6|6959.8|580
1626858900000|2021-07-21 09:15:00|6969.6|6966.8|6990.8|6988|6992.4|6989.6|6969.6|6966.8|2969
1626859200000|2021-07-21 09:20:00|6989.8|6987|6987.4|6984.6|6989.8|6987|6976.9|6974.1|579
1626859500000|2021-07-21 09:25:00|6987.2|6984.4|6982.4|6979.6|6987.2|6984.4|6974.4|6971.6|673
1626859800000|2021-07-21 09:30:00|6982.8|6980|6981.3|6978.5|6985|6982.2|6975.9|6970.4|1279
1626860100000|2021-07-21 09:35:00|6981.8|6979|6986.3|6983.5|6989.2|6986.4|6981.8|6979|1853
1626860400000|2021-07-21 09:40:00|6986.4|6983.6|6981.3|6978.5|6988.4|6985.6|6969.4|6966.6|1169
1626860700000|2021-07-21 09:45:00|6981.1|6978.3|6982.4|6979.6|6983.3|6980.5|6972.8|6970|952
1626861000000|2021-07-21 09:50:00|6982.5|6979.7|6981.7|6978.9|6983.4|6980.6|6978.8|6976|325
1626861300000|2021-07-21 09:55:00|6981.4|6978.6|6972.5|6969.7|6981.4|6978.6|6970.7|6967.9|384
1626861600000|2021-07-21 10:00:00|6972.6|6969.8|6970.1|6967.3|6975.1|6972.3|6966.2|6962.3|422
1626861900000|2021-07-21 10:05:00|6970.2|6967.4|6974.2|6971.4|6976.7|6973.9|6965.1|6962.3|382
1626862200000|2021-07-21 10:10:00|6974.1|6971.3|6971.1|6968.3|6976.7|6973.9|6970.1|6967.3|227
1626862500000|2021-07-21 10:15:00|6970.5|6967.7|6966.5|6963.7|6971.1|6968.3|6963.5|6960.7|320
1626862800000|2021-07-21 10:20:00|6966.7|6963.9|6968.5|6965.7|6969.1|6966.3|6965|6962.2|161
1626863100000|2021-07-21 10:25:00|6967.5|6964.7|6971.9|6969.1|6976.3|6973.5|6962.5|6959.7|1029
1626863400000|2021-07-21 10:30:00|6971.8|6969|6971.7|6968.9|6975.2|6972.4|6969.8|6967|714
1626863700000|2021-07-21 10:35:00|6971.8|6969|6971.3|6968.5|6974.3|6971.5|6970.4|6967.6|684
1626864000000|2021-07-21 10:40:00|6971.2|6968.4|6980.1|6977.3|6982.3|6979.5|6970.4|6967.6|1067
1626864300000|2021-07-21 10:45:00|6980.4|6977.6|6989|6986.2|6992|6989.2|6978.4|6975.6|788
1626864600000|2021-07-21 10:50:00|6988.9|6986.1|6990|6987.2|6992|6989.2|6981.8|6979|548
1626864900000|2021-07-21 10:55:00|6990.4|6987.6|6990|6987.2|6996.2|6993.4|6987|6984.2|878
1626865200000|2021-07-21 11:00:00|6990.4|6987.6|7000.5|6997.7|7004.9|7002.1|6984|6981.2|2145
1626865500000|2021-07-21 11:05:00|7000.1|6997.3|6995.8|6993|7004.4|7001.6|6994.6|6991.8|642
1626865800000|2021-07-21 11:10:00|6995.6|6992.8|7002.3|6999.5|7002.9|7000.1|6994.3|6991.5|371
1626866100000|2021-07-21 11:15:00|7000.9|6998.1|6996.1|6993.3|7000.9|6998.1|6993.6|6990.8|609
1626866400000|2021-07-21 11:20:00|6996.3|6993.5|6984.2|6981.4|6997.1|6994.3|6981.5|6978.7|798
1626866700000|2021-07-21 11:25:00|6984.1|6981.3|6988|6985.2|6989.2|6985.8|6976.7|6970.6|1068
1626867000000|2021-07-21 11:30:00|6987.6|6984.8|6983.1|6980.3|6994.2|6991.4|6981.6|6978.8|830
1626867300000|2021-07-21 11:35:00|6983.5|6980.7|6989.5|6986.7|6991.2|6988.4|6982.9|6980.1|508
1626867600000|2021-07-21 11:40:00|6989.3|6986.5|6988|6985.2|6989.5|6986.7|6982.3|6979.5|452
1626867900000|2021-07-21 11:45:00|6987.8|6985|6985.3|6982.5|6999|6996.2|6984.5|6981.7|539
1626868200000|2021-07-21 11:50:00|6985.6|6982.8|6980.8|6978|6985.6|6982.8|6974.3|6971.5|745
1626868500000|2021-07-21 11:55:00|6981|6978.2|6981.9|6979.1|6985|6982.2|6974.4|6971.6|634
1626868800000|2021-07-21 12:00:00|6981.8|6979|6983.2|6980.4|6984.3|6981.5|6974.1|6971.3|1211
1626869100000|2021-07-21 12:05:00|6983.4|6980.6|7003.9|7001.1|7004.9|7002.1|6983.4|6980.6|2216
1626869400000|2021-07-21 12:10:00|7003.8|7001|6996.3|6993.5|7003.8|7001|6994.8|6992|438
1626869700000|2021-07-21 12:15:00|6995.4|6992.6|7016.4|7013.6|7016.5|7013.7|6995.4|6992.6|2231
1626870000000|2021-07-21 12:20:00|7016.3|7013.5|7020.8|7018|7024.3|7021.5|7013.3|7010.5|1491
1626870300000|2021-07-21 12:25:00|7020.9|7018.1|7022.9|7020.1|7026.5|7023.7|7020.9|7018.1|1165
1626870600000|2021-07-21 12:30:00|7023.5|7020.7|7017.6|7014.8|7027|7024.2|7016.4|7013.6|1167
1626870900000|2021-07-21 12:35:00|7016.9|7014.1|7011.6|7008.8|7019.9|7017.1|7010.3|7007.5|613
1626871200000|2021-07-21 12:40:00|7011.3|7008.5|7015.4|7012.6|7016|7013.2|7011|7008.2|666
1626871500000|2021-07-21 12:45:00|7015|7012.2|7009.6|7006.8|7017.6|7014.8|7007.6|7004.8|625
1626871800000|2021-07-21 12:50:00|7010|7007.2|7021|7018.2|7021.6|7018.8|7010|7007.2|730
1626872100000|2021-07-21 12:55:00|7020.6|7017.8|7014.6|7011.8|7023.2|7020.4|7013|7010.2|1209
1626872400000|2021-07-21 13:00:00|7014|7011.2|7023.5|7020.7|7027|7024.2|6999.1|6996.3|2719
1626872700000|2021-07-21 13:05:00|7023|7020.2|7005.5|7002.7|7023.5|7020.7|7001.6|6998.8|2086
1626873000000|2021-07-21 13:10:00|7006|7003.2|7011.7|7008.9|7012.3|7009.5|6997.3|6994.5|1070
1626873300000|2021-07-21 13:15:00|7011|7008.2|7023.3|7020.5|7027.7|7024.9|7010.7|7007.9|2053
1626873600000|2021-07-21 13:20:00|7023.8|7021|7032.1|7029.3|7034.5|7031.7|7022.5|7019.7|2154
1626873900000|2021-07-21 13:25:00|7032.2|7029.4|7042.6|7039.8|7045.7|7042.1|7030|7027.2|2520
1626874200000|2021-07-21 13:30:00|7042.4|7039.6|7067.6|7064.8|7067.6|7064.8|7042.1|7039.3|4283
1626874500000|2021-07-21 13:35:00|7067.9|7065.1|7058.9|7056.1|7071.1|7068.3|7058.9|7056.1|2239
1626874800000|2021-07-21 13:40:00|7058.6|7055.8|7058.5|7055.7|7066.2|7063.4|7050.9|7048.1|3238
1626875100000|2021-07-21 13:45:00|7057.9|7055.1|7089.2|7086.4|7090.9|7088.1|7057.9|7055.1|2843
1626875400000|2021-07-21 13:50:00|7089.5|7086.7|7085.3|7082.5|7097.5|7094.7|7081.3|7078.5|4310
1626875700000|2021-07-21 13:55:00|7084.9|7082.1|7091.9|7089.1|7093.7|7090.9|7077.7|7074.9|2032
1626876000000|2021-07-21 14:00:00|7092.3|7089.5|7103.6|7100.8|7105.9|7103.1|7092.3|7089.5|2411
1626876300000|2021-07-21 14:05:00|7103.3|7100.5|7105.6|7102.8|7113.9|7111.1|7098.8|7096|2770
1626876600000|2021-07-21 14:10:00|7104.9|7102.1|7103.3|7100.5|7113.9|7111.1|7099.3|7096.5|4948
1626876900000|2021-07-21 14:15:00|7102.9|7100.1|7096.2|7093.4|7106.6|7103.8|7094.9|7092.1|1786
1626877200000|2021-07-21 14:20:00|7096.6|7093.8|7107.9|7105.1|7109.6|7106.8|7096.2|7093.4|2065
1626877500000|2021-07-21 14:25:00|7107.7|7104.9|7089.2|7085.2|7110.2|7107.4|7086.6|7083.2|5187
1626877800000|2021-07-21 14:30:00|7088.7|7085.9|7101|7098.2|7109.4|7106.6|7061.1|7058.3|6763
1626878100000|2021-07-21 14:35:00|7100.5|7097.7|7123.5|7120.7|7133.4|7130.6|7100.5|7097.7|5050
1626878400000|2021-07-21 14:40:00|7123.1|7120.3|7124.2|7121.4|7135.4|7132.6|7116|7113.2|4354
1626878700000|2021-07-21 14:45:00|7124.1|7121.3|7143.8|7141|7146.8|7144|7124.1|7121.3|2991
1626879000000|2021-07-21 14:50:00|7144.2|7141.4|7121.2|7118.4|7145.8|7143|7120.6|7117.8|2306
1626879300000|2021-07-21 14:55:00|7121.6|7118.8|7138.2|7135.4|7146.2|7143.4|7120.6|7117.8|3123
1626879600000|2021-07-21 15:00:00|7138.3|7135.5|7120.2|7117.4|7140.8|7138|7114.8|7112|2328
1626879900000|2021-07-21 15:05:00|7120.6|7117.8|7131.8|7129|7139.8|7137|7120.6|7117.8|3379
1626880200000|2021-07-21 15:10:00|7131.7|7128.9|7137.7|7134.9|7140.8|7138|7130.6|7127.8|1837
1626880500000|2021-07-21 15:15:00|7138.4|7135.6|7137.3|7134.5|7140.8|7138|7129.9|7127.1|2084
1626880800000|2021-07-21 15:20:00|7138.3|7135.5|7140.2|7137.4|7141.9|7139.1|7132.5|7129.7|2668
1626881100000|2021-07-21 15:25:00|7140.5|7137.7|7137.8|7135|7154.5|7151.7|7132.8|7130|5278
1626881400000|2021-07-21 15:30:00|7137.5|7134.7|7146|7143.2|7151.8|7149|7137.2|7134.4|3421
1626881700000|2021-07-21 15:35:00|7145.8|7143|7162.4|7159.6|7165.5|7162.7|7144.4|7141.6|2926
1626882000000|2021-07-21 15:40:00|7162.3|7159.5|7164.5|7161.7|7166|7163.2|7159.5|7156.7|2532
1626882300000|2021-07-21 15:45:00|7165|7162.2|7161|7158.2|7166|7163.2|7158.4|7155.6|1332
1626882600000|2021-07-21 15:50:00|7161.7|7158.9|7160.7|7157.9|7166.2|7163.4|7160.7|7157.9|1060
1626882900000|2021-07-21 15:55:00|7160.4|7157.6|7179.9|7177.1|7189.2|7181.2|7159.7|7156.9|1961
1626883200000|2021-07-21 16:00:00|7180|7177.2|7184.6|7181.8|7189.7|7186.9|7176.3|7173.5|3392
1626883500000|2021-07-21 16:05:00|7185|7182.2|7189|7186.2|7189.3|7186.5|7180.1|7177.3|2054
1626883800000|2021-07-21 16:10:00|7189.3|7186.5|7188.2|7185.4|7189.3|7186.5|7179|7176.2|1432
1626884100000|2021-07-21 16:15:00|7188.1|7185.3|7185.7|7182.9|7189.6|7186.8|7183.1|7180.3|1223
1626884400000|2021-07-21 16:20:00|7185.2|7182.4|7180.1|7177.3|7188.5|7185.7|7178.1|7175.3|842
1626884700000|2021-07-21 16:25:00|7179.7|7176.9|7171.4|7168.6|7183.7|7180.9|7170.2|7167.4|1759
1626885000000|2021-07-21 16:30:00|7171.8|7169|7162.4|7159.6|7177.4|7174.6|7162.3|7159.5|2128
1626885300000|2021-07-21 16:35:00|7162.8|7160|7162.2|7159.4|7165.8|7163|7157.9|7155.1|842
1626885600000|2021-07-21 16:40:00|7162.6|7159.8|7175.8|7173|7176.2|7173.4|7160.1|7157.3|979
1626885900000|2021-07-21 16:45:00|7175.3|7172.5|7175.8|7173|7180.7|7177.9|7172.2|7169.4|975
1626886200000|2021-07-21 16:50:00|7176.2|7173.4|7181.7|7178.9|7182.7|7179.9|7173.7|7170.9|991
1626886500000|2021-07-21 16:55:00|7180.8|7178|7182.4|7179.6|7184.4|7181.6|7178.7|7175.9|1728
1626886800000|2021-07-21 17:00:00|7183.2|7180.4|7176.9|7174.1|7190|7187.2|7174.9|7172.1|975
1626887100000|2021-07-21 17:05:00|7177.4|7174.6|7181.6|7178.8|7188.7|7185.9|7176.9|7174.1|1341
1626887400000|2021-07-21 17:10:00|7181.5|7178.7|7186.8|7184|7187.8|7185|7176.8|7174|949
1626887700000|2021-07-21 17:15:00|7187.3|7184.5|7185.3|7182.5|7190.4|7187.6|7184.8|7182|578
1626888000000|2021-07-21 17:20:00|7185.4|7182.6|7179.1|7176.3|7186.4|7183.6|7173.3|7170.5|959
1626888300000|2021-07-21 17:25:00|7179.2|7176.4|7183.9|7181.1|7187.6|7184.8|7179.2|7176.4|2835
1626888600000|2021-07-21 17:30:00|7184|7181.2|7188.4|7185.6|7189.9|7187.1|7178.9|7176.1|1650
1626888900000|2021-07-21 17:35:00|7188|7185.2|7181.3|7178.5|7189.9|7187.1|7179.7|7176.9|559
1626889200000|2021-07-21 17:40:00|7181.7|7178.9|7183.3|7180.5|7186.8|7184|7178.3|7175.5|630
1626889500000|2021-07-21 17:45:00|7183.7|7180.9|7186.8|7184|7189.8|7187|7183.3|7180.5|893
1626889800000|2021-07-21 17:50:00|7186.5|7183.7|7189.6|7186.8|7190.6|7187.8|7185|7182.2|567
1626890100000|2021-07-21 17:55:00|7189.9|7187.1|7184.6|7181.8|7190.6|7187.8|7183.3|7180.5|742
1626890400000|2021-07-21 18:00:00|7184.4|7181.6|7186.1|7183.3|7188.1|7185.3|7179.6|7176.8|1161
1626890700000|2021-07-21 18:05:00|7185.9|7183.1|7188.9|7186.1|7189.9|7187.1|7178.6|7175.8|617
1626891000000|2021-07-21 18:10:00|7189|7186.2|7185.5|7182.7|7190|7187.2|7182.8|7180|1105
1626891300000|2021-07-21 18:15:00|7185.9|7183.1|7169.3|7166.5|7185.9|7183.1|7167.5|7164.7|1640
1626891600000|2021-07-21 18:20:00|7168.9|7166.1|7178.9|7176.1|7181.3|7178.5|7168.9|7166.1|1992
1626891900000|2021-07-21 18:25:00|7179.3|7176.5|7178.3|7175.5|7182.9|7180.1|7169.3|7166.5|4381
1626892200000|2021-07-21 18:30:00|7177.3|7174.5|7178.2|7175.4|7183|7180.2|7171.7|7168.9|2987
1626892500000|2021-07-21 18:35:00|7178.5|7175.7|7176.6|7173.8|7181|7178.2|7175.5|7172.7|386
1626892800000|2021-07-21 18:40:00|7177|7174.2|7174.4|7171.6|7178|7175.2|7170.5|7167.7|518
1626893100000|2021-07-21 18:45:00|7174.9|7172.1|7171.5|7168.7|7176.4|7173.6|7170.4|7167.6|307
1626893400000|2021-07-21 18:50:00|7171.6|7168.8|7170.6|7167.8|7172.4|7169.6|7169.4|7166.6|155
1626893700000|2021-07-21 18:55:00|7171|7168.2|7164.6|7161.8|7171|7168.2|7164.6|7161.8|338
1626894000000|2021-07-21 19:00:00|7165|7162.2|7174|7171.2|7175.1|7172.3|7164.6|7161.8|272
1626894300000|2021-07-21 19:05:00|7173.6|7170.8|7178.6|7175.8|7179|7176.2|7171|7168.2|269
1626894600000|2021-07-21 19:10:00|7179.2|7176.4|7178.1|7175.3|7181|7178.2|7175.1|7172.3|1015
1626894900000|2021-07-21 19:15:00|7178.8|7176|7177.9|7175.1|7180.1|7177.3|7177.4|7174.6|130
1626895200000|2021-07-21 19:20:00|7178.1|7175.3|7177.1|7174.3|7181.4|7178.6|7176.9|7174.1|137
1626895500000|2021-07-21 19:25:00|7177.4|7174.6|7177.1|7174.3|7179.8|7177|7174.4|7171.6|177
1626895800000|2021-07-21 19:30:00|7176.7|7173.9|7174|7171.2|7177.9|7175.1|7174|7171.2|137
1626896100000|2021-07-21 19:35:00|7174.2|7171.4|7179|7176.2|7180.2|7177.4|7174.2|7171.4|298
1626896400000|2021-07-21 19:40:00|7178.5|7175.7|7178|7175.2|7181|7178.2|7178|7175.2|46
1626896700000|2021-07-21 19:45:00|7178.2|7175.4|7171.6|7168.8|7179.6|7176.8|7171.3|7168.5|897
1626897000000|2021-07-21 19:50:00|7170.9|7168.1|7170.6|7167.8|7173.3|7170.5|7169.3|7166.5|749
1626897300000|2021-07-21 19:55:00|7170.3|7167.5|7169.9|7167.1|7172.3|7169.5|7167.4|7164.6|416
1626897600000|2021-07-21 20:00:00|7169.7|7166.9|7167.9|7165.1|7171.2|7168.4|7167.9|7165.1|100
1626897900000|2021-07-21 20:05:00|7168.4|7165.6|7173.1|7170.3|7173.4|7170.6|7168.2|7165.4|110
1626898200000|2021-07-21 20:10:00|7172.7|7169.9|7170.7|7167.9|7172.7|7169.9|7169.2|7166.4|31
1626898500000|2021-07-21 20:15:00|7170.3|7167.5|7173.3|7170.5|7174.2|7171.4|7170.3|7167.5|11
1626898800000|2021-07-21 20:20:00|7173.5|7170.7|7174.3|7171.5|7175.3|7172.5|7173.2|7170.4|36
1626899100000|2021-07-21 20:25:00|7174.2|7171.4|7173.2|7170.4|7176.6|7173.8|7172.6|7169.8|86
1626899400000|2021-07-21 20:30:00|7173.3|7170.5|7176.1|7173.3|7176.2|7173.4|7173.2|7170.4|63
1626899700000|2021-07-21 20:35:00|7176.2|7173.4|7177.7|7174.9|7179.2|7176.4|7176.1|7173.3|269
1626900000000|2021-07-21 20:40:00|7178.1|7175.3|7177.1|7174.3|7179.2|7176.4|7177.1|7174.3|36
1626900300000|2021-07-21 20:45:00|7176.2|7173.4|7170.2|7167.4|7176.6|7173.8|7166.7|7163.9|140
1626900600000|2021-07-21 20:50:00|7170.7|7167.9|7167.1|7164.3|7172.4|7169.6|7166.6|7163.8|83
1626900900000|2021-07-21 20:55:00|7167.2|7164.4|7167.7|7164.9|7170.2|7167.4|7167|7164.2|54
1626901200000|2021-07-21 21:00:00|7171.6|7161.6|7171.6|7161.6|7172.1|7164.5|7168.5|7161.3|2
1626901500000|2021-07-21 21:05:00|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|7169.1|7165.1|0
1626901800000|2021-07-21 21:10:00|||||||||4
1626902100000|2021-07-21 21:15:00|7168.6|7165.8|7169.1|7165.1|7169.1|7165.8|7168.6|7165.1|0
1626902400000|2021-07-21 21:20:00|||||||||1
1626903000000|2021-07-21 21:30:00|7168.7|7165.9|7169.1|7165.1|7169.1|7166.3|7168.7|7165.1|3
1626903300000|2021-07-21 21:35:00|||||||||4
1626903600000|2021-07-21 21:40:00|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|7173.1|7163.1|4
1626903900000|2021-07-21 21:45:00|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|32
1626904200000|2021-07-21 21:50:00|7173.1|7163.1|7177|7167|7180.2|7170.2|7171.5|7163.1|11
1626904500000|2021-07-21 21:55:00|7178.2|7168.2|7176.1|7172.1|7182.2|7175.8|7173.6|7163.6|20
1626904800000|2021-07-21 22:00:00|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|0
1626912000000|2021-07-22 00:00:00|7172.9|7170.1|7174|7171.2|7179.9|7177.1|7169.9|7167.1|184
1626912300000|2021-07-22 00:05:00|7173.4|7170.6|7168.5|7164.5|7177.5|7174.1|7167.4|7164.1|73
1626912600000|2021-07-22 00:10:00|7168.1|7164.1|7172.8|7170|7176.9|7173.6|7168.1|7164.1|60
1626912900000|2021-07-22 00:15:00|7172.9|7170.1|7176|7173.2|7181.1|7178.3|7172|7169.2|119
1626913200000|2021-07-22 00:20:00|7175.9|7173.1|7174.6|7171.8|7181|7178.2|7171|7168.2|91
1626913500000|2021-07-22 00:25:00|7174|7171.2|7182.5|7179.7|7182.5|7179.7|7172|7169.2|87
1626913800000|2021-07-22 00:30:00|7182.4|7179.6|7179.9|7177.1|7183.5|7180.6|7179.5|7176.7|60
1626914100000|2021-07-22 00:35:00|7180|7177.2|7176.7|7173.9|7182.1|7178.6|7176.7|7173.9|29
1626914400000|2021-07-22 00:40:00|7176.3|7173.5|7176.2|7173.4|7178.7|7175.4|7176|7173.1|16
1626914700000|2021-07-22 00:45:00|7176|7173.2|7176.1|7173.3|7176.2|7173.4|7174.3|7171.5|14
1626915000000|2021-07-22 00:50:00|7176.2|7173.4|7179.7|7176.9|7180.8|7177.5|7174.8|7172|10
1626915300000|2021-07-22 00:55:00|7179.2|7176.4|7181.3|7178.5|7183.4|7180.5|7179.2|7176.4|37
1626915600000|2021-07-22 01:00:00|7180.8|7178|7168.4|7165.6|7182.7|7179.9|7166.4|7163.6|580
1626915900000|2021-07-22 01:05:00|7168.8|7166|7158.9|7156.1|7170.9|7168.1|7158.9|7156.1|324
1626916200000|2021-07-22 01:10:00|7159|7156.2|7171.9|7169.1|7172|7169.2|7158.8|7156|555
1626916500000|2021-07-22 01:15:00|7171.5|7168.7|7165.5|7162.7|7171.8|7169|7163.5|7160.7|247
1626916800000|2021-07-22 01:20:00|7165.4|7162.6|7161|7158.2|7167.4|7164.6|7160|7157.2|117
1626917100000|2021-07-22 01:25:00|7162.4|7159.6|7158.8|7156|7163.4|7160.6|7154.4|7151.6|226
1626917400000|2021-07-22 01:30:00|7158.9|7156.1|7150.5|7147.7|7160.5|7157.7|7148.4|7145.6|532
1626917700000|2021-07-22 01:35:00|7150.9|7148.1|7150.5|7147.7|7155.9|7153.1|7149|7146.2|189
1626918000000|2021-07-22 01:40:00|7150.9|7148.1|7144.6|7141.8|7151.9|7149.1|7144.1|7141.3|394
1626918300000|2021-07-22 01:45:00|7145.2|7142.4|7149.7|7146.9|7153.7|7150.9|7145.2|7142.4|339
1626918600000|2021-07-22 01:50:00|7149.6|7146.8|7150.6|7147.8|7154.9|7152.1|7148.2|7145.4|75
1626918900000|2021-07-22 01:55:00|7149.8|7147|7156.5|7153.7|7156.5|7153.7|7147.8|7145|180
1626919200000|2021-07-22 02:00:00|7157|7154.2|7148.2|7145.4|7158.2|7155.4|7147.3|7144.5|50
1626919500000|2021-07-22 02:05:00|7147.4|7144.6|7149.3|7146.5|7149.4|7146.6|7145.4|7142.6|46
1626919800000|2021-07-22 02:10:00|7149.8|7147|7145.8|7143|7152.3|7149.5|7145.1|7142.3|98
1626920100000|2021-07-22 02:15:00|7146.7|7143.9|7148.2|7145.4|7149.7|7146.9|7144.6|7141.8|36
1626920400000|2021-07-22 02:20:00|7148.3|7145.5|7152.2|7149.4|7152.2|7149.4|7146.6|7143.8|32
1626920700000|2021-07-22 02:25:00|7152.1|7149.3|7149.6|7146.8|7152.2|7149.4|7149.2|7146.4|64
1626921000000|2021-07-22 02:30:00|7149.7|7146.9|7148.2|7145.4|7150.2|7147.4|7147.2|7144.4|25
1626921300000|2021-07-22 02:35:00|7149.3|7145.3|7145.8|7143|7151.1|7148.3|7143.7|7140.9|102
1626921600000|2021-07-22 02:40:00|7146.2|7143.4|7148.2|7145.4|7152.2|7149.4|7146.2|7143.4|168
1626921900000|2021-07-22 02:45:00|7148.3|7145.5|7142.7|7139.9|7148.4|7145.6|7141.7|7138.9|84
1626922200000|2021-07-22 02:50:00|7143|7140.2|7141.5|7138.7|7148.2|7145.4|7141|7138.2|271
1626922500000|2021-07-22 02:55:00|7141.4|7138.6|7135.1|7132.3|7144.1|7141.3|7133.6|7130.8|567
1626922800000|2021-07-22 03:00:00|7135.5|7132.7|7144.4|7141.6|7145.4|7142.6|7130.5|7127.7|1796
1626923100000|2021-07-22 03:05:00|7143.9|7141.1|7142.4|7139.6|7147.9|7145.1|7139.4|7136.6|297
1626923400000|2021-07-22 03:10:00|7142.2|7139.4|7136.8|7134|7142.4|7139.6|7136.8|7134|60
1626923700000|2021-07-22 03:15:00|7136.7|7133.9|7137.3|7134.5|7138.8|7136|7135.3|7132.5|30
1626924000000|2021-07-22 03:20:00|7137.5|7134.7|7135.1|7132.3|7139.8|7137|7133.9|7131.1|166
1626924300000|2021-07-22 03:25:00|7134.3|7131.5|7142.8|7140|7142.9|7140.1|7134.3|7131.5|131
1626924600000|2021-07-22 03:30:00|7142.3|7139.5|7139.8|7137|7142.8|7140|7139.8|7137|8
1626924900000|2021-07-22 03:35:00|7139.9|7137.1|7141.4|7138.6|7143.4|7140.6|7139.9|7137.1|17
1626925200000|2021-07-22 03:40:00|7141.9|7139.1|7145.3|7142.5|7146.3|7143.5|7141.8|7139|31
1626925500000|2021-07-22 03:45:00|7145.2|7142.4|7142.8|7140|7145.3|7142.5|7142.2|7139.4|7
1626925800000|2021-07-22 03:50:00|7142.9|7140.1|7147.4|7144.6|7147.4|7144.6|7142.5|7139.7|28
1626926100000|2021-07-22 03:55:00|7148.4|7145.6|7143.4|7140.6|7149.3|7146.5|7143|7140.2|43
1626926400000|2021-07-22 04:00:00|7144.2|7141.4|7147.8|7145|7148.8|7146|7144.2|7141.4|57
1626926700000|2021-07-22 04:05:00|7147|7144.2|7146.4|7143.6|7147|7144.2|7143.4|7140.6|33
1626927000000|2021-07-22 04:10:00|7146|7143.2|7147.4|7144.6|7147.9|7145.1|7144.4|7141.6|22
1626927300000|2021-07-22 04:15:00|7146.9|7144.1|7145.4|7142.6|7148.4|7145.6|7143.8|7141|44
1626927600000|2021-07-22 04:20:00|7145.8|7143|7143.6|7140.8|7145.8|7143|7141.5|7138.7|210
1626927900000|2021-07-22 04:25:00|7143.5|7140.7|7143|7140.2|7144.1|7141.3|7142.5|7139.7|34
1626928200000|2021-07-22 04:30:00|7143.1|7140.3|7141.6|7138.8|7144.1|7141.3|7141.5|7138.7|11
1626928500000|2021-07-22 04:35:00|7142.1|7139.3|7139.1|7136.3|7142.1|7139.3|7139.1|7136.3|25
1626928800000|2021-07-22 04:40:00|7139.6|7136.8|7138.6|7135.8|7139.6|7136.8|7138|7135.2|16
1626929100000|2021-07-22 04:45:00|7138.5|7135.7|7140.5|7137.7|7141.5|7138.7|7137.1|7134.3|12
1626929400000|2021-07-22 04:50:00|7140.7|7137.9|7140|7137.2|7142|7139.2|7139.1|7136.3|24
1626929700000|2021-07-22 04:55:00|7139.5|7136.7|7140|7137.2|7141.5|7138.7|7139.4|7136.6|9
1626930000000|2021-07-22 05:00:00|7139.9|7137.1|7134.6|7131.8|7139.9|7137.1|7132|7129.2|63
1626930300000|2021-07-22 05:05:00|7134.5|7131.7|7129.5|7126.7|7137.5|7134.7|7129.5|7126.7|22
1626930600000|2021-07-22 05:10:00|7129.6|7126.8|7128.4|7125.6|7132|7129.2|7127.4|7124.6|103
1626930900000|2021-07-22 05:15:00|7128.2|7125.4|7129.3|7126.5|7129.3|7126.5|7127.4|7124.6|14
1626931200000|2021-07-22 05:20:00|7129.4|7126.6|7136.9|7134.1|7138.4|7135.6|7129.3|7126.5|67
1626931500000|2021-07-22 05:25:00|7136.8|7134|7133.9|7131.1|7136.8|7134|7133.5|7130.6|21
1626931800000|2021-07-22 05:30:00|7134|7131.2|7151.5|7148.7|7152.4|7149.6|7134|7131.2|213
1626932100000|2021-07-22 05:35:00|7151.3|7148.5|7159.9|7157.1|7163.3|7160.5|7145.4|7142.6|378
1626932400000|2021-07-22 05:40:00|7158.9|7156.1|7165.3|7162.5|7165.9|7163.1|7157.5|7154.7|392
1626932700000|2021-07-22 05:45:00|7164.9|7162.1|7166.5|7163.7|7166.5|7163.7|7160.9|7158.1|75
1626933000000|2021-07-22 05:50:00|7166.4|7163.6|7158.4|7155.6|7166.4|7163.6|7157.4|7154.6|94
1626933300000|2021-07-22 05:55:00|7158.5|7155.7|7156.9|7154.1|7161|7158.1|7154.9|7152.1|92
1626933600000|2021-07-22 06:00:00|7156.5|7153.7|7159.5|7156.7|7160.5|7157.7|7154.4|7151.6|89
1626933900000|2021-07-22 06:05:00|7160.5|7157.7|7166.5|7163.7|7173.1|7170.3|7160.5|7157.7|243
1626934200000|2021-07-22 06:10:00|7166.1|7163.3|7170.7|7167.9|7170.7|7167.9|7166.1|7163.3|86
1626934500000|2021-07-22 06:15:00|7171.2|7168.4|7166.1|7163.3|7172.6|7169.8|7161.1|7158.3|176
1626934800000|2021-07-22 06:20:00|7166.5|7163.7|7163.7|7160.9|7167.2|7163.9|7158.3|7155.5|193
1626935100000|2021-07-22 06:25:00|7162.3|7159.5|7155.9|7153.1|7164.7|7161.9|7152.4|7149.6|447
1626935400000|2021-07-22 06:30:00|7156.1|7153.3|7160.1|7157.3|7163.4|7160.6|7155.4|7152.5|273
1626935700000|2021-07-22 06:35:00|7159.7|7156.9|7166.4|7163.6|7168|7165.2|7157.6|7154.8|190
1626936000000|2021-07-22 06:40:00|7166.8|7164|7164.4|7161.6|7173.5|7170.7|7163.2|7160.4|173
1626936300000|2021-07-22 06:45:00|7164|7161.2|7175.3|7172.5|7176.3|7173.5|7163|7160.2|1198
1626936600000|2021-07-22 06:50:00|7174.9|7172.1|7165.4|7162.6|7175.9|7173.1|7163.5|7160.7|239
1626936900000|2021-07-22 06:55:00|7164.6|7161.8|7162.5|7159.7|7168.4|7165.6|7158.6|7155.8|377
1626937200000|2021-07-22 07:00:00|7162.1|7159.3|7153.9|7151.1|7181.1|7178.3|7153.9|7151.1|524
1626937500000|2021-07-22 07:05:00|7153.5|7150.7|7162.5|7159.7|7163.5|7160.7|7152.1|7149.3|734
1626937800000|2021-07-22 07:10:00|7162.1|7159.3|7156.6|7153.8|7170.5|7167.7|7151.5|7148.1|329
1626938100000|2021-07-22 07:15:00|7157.6|7154.8|7155.5|7152.7|7167.1|7164.3|7155.5|7152.7|331
1626938400000|2021-07-22 07:20:00|7155.1|7152.3|7159.6|7156.8|7160.6|7157.8|7147.5|7144.7|502
1626938700000|2021-07-22 07:25:00|7159.5|7156.7|7158|7155.2|7166.1|7163.3|7153.6|7150.8|291
1626939000000|2021-07-22 07:30:00|7158.5|7155.7|7154.7|7151.9|7161.4|7158.6|7147.5|7144.7|569
1626939300000|2021-07-22 07:35:00|7155.1|7152.3|7157.1|7154.3|7160.5|7157.7|7150.1|7147.3|549
1626939600000|2021-07-22 07:40:00|7157.6|7154.8|7150.7|7147.9|7160.5|7157.7|7147.5|7144.7|1269
1626939900000|2021-07-22 07:45:00|7150.2|7147.4|7154.3|7151.5|7158.9|7156.1|7149.2|7146.4|1050
1626940200000|2021-07-22 07:50:00|7154.2|7151.4|7159.8|7157|7161.8|7159|7153.8|7151|292
1626940500000|2021-07-22 07:55:00|7159.3|7156.5|7158.4|7155.6|7161|7158.2|7154.9|7152.1|449
1626940800000|2021-07-22 08:00:00|7159.5|7156.7|7154.1|7151.3|7160|7157.2|7150|7147.2|666
1626941100000|2021-07-22 08:05:00|7154|7151.2|7188.7|7185.9|7190.2|7187.4|7152.5|7149.7|2551
1626941400000|2021-07-22 08:10:00|7188.9|7186.1|7208.7|7205.9|7211.8|7209|7187.6|7184.8|2439
1626941700000|2021-07-22 08:15:00|7208.5|7205.7|7206.1|7203.3|7208.7|7205.9|7199.6|7196.8|993
1626942000000|2021-07-22 08:20:00|7205.7|7202.9|7205.7|7202.9|7215.2|7212.4|7203.2|7200.4|1842
1626942300000|2021-07-22 08:25:00|7206.7|7196.7|7213.8|7211|7215|7212.2|7198.6|7195.8|3720
1626942600000|2021-07-22 08:30:00|7214.2|7211.4|7210.6|7207.8|7216.3|7212.6|7208.2|7205.4|2715
1626942900000|2021-07-22 08:35:00|7210.7|7207.9|7206.5|7203.7|7215.2|7212.4|7202.1|7198.8|1547
1626943200000|2021-07-22 08:40:00|7206.4|7203.6|7216.1|7213.3|7218.6|7215.8|7205|7202.2|896
1626943500000|2021-07-22 08:45:00|7215.6|7212.8|7228.8|7226|7237.9|7232.6|7210.2|7207.4|1977
1626943800000|2021-07-22 08:50:00|7229.2|7226.4|7217|7214.2|7229.8|7227|7215.7|7212.9|988
1626944100000|2021-07-22 08:55:00|7216.6|7213.8|7215.7|7212.9|7218.7|7215.9|7213|7210.2|2542
1626944400000|2021-07-22 09:00:00|7215.9|7213.1|7211.2|7208.4|7215.9|7213.1|7206.7|7203.9|1139
1626944700000|2021-07-22 09:05:00|7211.1|7208.3|7229.2|7226.4|7233.3|7230.5|7209.7|7206.9|1046
1626945000000|2021-07-22 09:10:00|7228.2|7225.4|7237.3|7234.5|7237.6|7234.8|7220.7|7217.9|1364
1626945300000|2021-07-22 09:15:00|7238.1|7235.3|7240.6|7237.8|7246.3|7243.5|7233.2|7230.4|1371
1626945600000|2021-07-22 09:20:00|7240.5|7237.7|7242.1|7239.3|7244.6|7241.8|7233.3|7230.5|643
1626945900000|2021-07-22 09:25:00|7242.6|7239.8|7243.2|7240.4|7247.1|7244.3|7235.6|7232.8|855
1626946200000|2021-07-22 09:30:00|7243.1|7240.3|7245.7|7242.9|7247.1|7244.3|7235.6|7232.8|689
1626946500000|2021-07-22 09:35:00|7246.1|7243.3|7245.6|7242.8|7250.1|7247.3|7243.1|7240.3|706
1626946800000|2021-07-22 09:40:00|7246.7|7243.9|7236.8|7234|7246.7|7243.9|7234.8|7232|1332
1626947100000|2021-07-22 09:45:00|7236.9|7234.1|7244.7|7241.9|7246.8|7244|7235.8|7233|378
1626947400000|2021-07-22 09:50:00|7244.3|7241.5|7248.5|7245.7|7251.7|7248.9|7243.2|7240.4|2290
1626947700000|2021-07-22 09:55:00|7248.4|7245.6|7252.1|7249.3|7257.7|7254.9|7248.4|7245.6|1736
1626948000000|2021-07-22 10:00:00|7251.2|7248.4|7253.5|7250.7|7258.1|7255.3|7249.7|7246.9|1384
1626948300000|2021-07-22 10:05:00|7254|7251.2|7249.5|7246.7|7255.9|7253.1|7244.5|7241.7|470
1626948600000|2021-07-22 10:10:00|7249.6|7246.8|7246.3|7243.5|7250.5|7247.7|7240.8|7238|552
1626948900000|2021-07-22 10:15:00|7246.4|7243.6|7245.1|7242.3|7248.4|7245.6|7229.6|7226.8|728
1626949200000|2021-07-22 10:20:00|7245|7242.2|7237.4|7234.6|7245|7242.2|7234.7|7231.9|541
1626949500000|2021-07-22 10:25:00|7237|7234.2|7239.1|7236.3|7239.6|7236.8|7234.1|7231.3|395
1626949800000|2021-07-22 10:30:00|7239|7236.2|7236.9|7234.1|7239|7236.2|7236|7233.2|287
1626950100000|2021-07-22 10:35:00|7237|7234.2|7251.5|7248.7|7255.6|7252.8|7237|7234.2|675
1626950400000|2021-07-22 10:40:00|7251.6|7248.8|7250.9|7248.1|7254|7251.2|7247.4|7244.6|515
1626950700000|2021-07-22 10:45:00|7250.8|7248|7253|7250.2|7253.1|7250.3|7248|7245.2|212
1626951000000|2021-07-22 10:50:00|7253.1|7250.3|7255|7252.2|7257|7254.2|7252.6|7249.8|463
1626951300000|2021-07-22 10:55:00|7254.5|7251.7|7250.9|7248.1|7255.6|7252.8|7247.6|7244.8|325
1626951600000|2021-07-22 11:00:00|7250.4|7247.6|7248.9|7246.1|7253.6|7250.8|7245.3|7242.5|220
1626951900000|2021-07-22 11:05:00|7249|7246.2|7240|7237.2|7249|7246.2|7240|7237.2|499
1626952200000|2021-07-22 11:10:00|7240.4|7237.6|7228.8|7226|7241.4|7238.6|7228.8|7226|817
1626952500000|2021-07-22 11:15:00|7228.7|7225.9|7223.6|7220.8|7229.8|7227|7222.1|7219.3|727
1626952800000|2021-07-22 11:20:00|7223.3|7220.5|7220.2|7217.4|7227.7|7224.9|7218.6|7215.8|558
1626953100000|2021-07-22 11:25:00|7220.1|7217.3|7221.7|7218.9|7223.3|7220.5|7212.1|7209.3|1655
1626953400000|2021-07-22 11:30:00|7221.3|7218.5|7228.2|7225.4|7228.7|7225.9|7219.4|7216.6|1086
1626953700000|2021-07-22 11:35:00|7228.3|7225.5|7228.1|7225.3|7232.1|7229.3|7226.1|7223.3|205
1626954000000|2021-07-22 11:40:00|7228.2|7225.4|7230.8|7228|7234.3|7231|7227.6|7224.8|590
1626954300000|2021-07-22 11:45:00|7231.2|7228.4|7231.4|7228.6|7239.5|7236.7|7226.6|7223.8|1875
1626954600000|2021-07-22 11:50:00|7231.3|7228.5|7238.2|7235.4|7244.9|7242.1|7230.3|7227.5|2169
1626954900000|2021-07-22 11:55:00|7239.6|7236.8|7238.5|7235.7|7242.6|7239.8|7236.6|7233.8|1063
1626955200000|2021-07-22 12:00:00|7238.4|7235.6|7219.2|7216.4|7238.4|7235.6|7218.2|7215.4|979
1626955500000|2021-07-22 12:05:00|7218.2|7215.4|7224.8|7222|7227|7224.2|7215|7212.2|1838
1626955800000|2021-07-22 12:10:00|7223.6|7220.8|7227.5|7224.7|7231.4|7228.6|7223.6|7220.8|460
1626956100000|2021-07-22 12:15:00|7227.6|7224.8|7224|7221.2|7230.1|7227.3|7217.6|7214.8|559
1626956400000|2021-07-22 12:20:00|7223.6|7220.8|7218|7215.2|7224.1|7221.3|7217.1|7214.3|234
1626956700000|2021-07-22 12:25:00|7217.2|7214.4|7222.5|7219.7|7223.6|7220.8|7217.2|7214.4|399
1626957000000|2021-07-22 12:30:00|7222.1|7219.3|7205.5|7202.7|7222.6|7219.8|7205.4|7202.6|1753
1626957300000|2021-07-22 12:35:00|7205.6|7202.8|7188.3|7185.5|7207.1|7204.3|7186.2|7183.4|1753
1626957600000|2021-07-22 12:40:00|7188.4|7185.6|7188.9|7186.1|7198.8|7196|7178.4|7175.6|2342
1626957900000|2021-07-22 12:45:00|7189.2|7186.4|7199.4|7196.6|7202.9|7200.1|7189.2|7186.4|711
1626958200000|2021-07-22 12:50:00|7199|7196.2|7171.7|7168.9|7201.4|7198.6|7170.5|7167.7|850
1626958500000|2021-07-22 12:55:00|7172|7169.2|7188.2|7185.4|7191.3|7188.5|7169.2|7166.4|842
1626958800000|2021-07-22 13:00:00|7187.8|7185|7222.7|7219.9|7225.2|7222.4|7173.7|7170.9|2400
1626959100000|2021-07-22 13:05:00|7222.3|7219.5|7207.3|7204.5|7227.9|7225.1|7205.7|7202.9|1754
1626959400000|2021-07-22 13:10:00|7207.7|7204.9|7214.6|7211.8|7221.4|7218.6|7199.9|7197.1|2619
1626959700000|2021-07-22 13:15:00|7214.5|7211.7|7212|7209.2|7225|7222.2|7203.9|7201.1|1181
1626960000000|2021-07-22 13:20:00|7212.1|7209.3|7220|7217.2|7224.4|7221.6|7211.4|7208.6|658
1626960300000|2021-07-22 13:25:00|7219.6|7216.8|7224.1|7221.3|7232.1|7229.3|7216|7213.2|655
1626960600000|2021-07-22 13:30:00|7224.5|7221.7|7193.4|7190.6|7231.1|7228.3|7190.5|7187.7|1661
1626960900000|2021-07-22 13:35:00|7193.3|7190.5|7207.4|7204.6|7207.4|7204.6|7180.3|7177.5|1560
1626961200000|2021-07-22 13:40:00|7207.9|7205.1|7220.4|7217.6|7228.6|7225.8|7199.3|7196.5|2260
1626961500000|2021-07-22 13:45:00|7219.9|7217.1|7196.7|7193.9|7220.8|7218|7194.3|7191.5|1652
1626961800000|2021-07-22 13:50:00|7196.8|7194|7205.1|7202.3|7205.8|7203|7190.1|7187.3|2271
1626962100000|2021-07-22 13:55:00|7204.2|7201.4|7201.2|7198.4|7205.6|7202.8|7193.6|7190.8|743
1626962400000|2021-07-22 14:00:00|7201.5|7198.7|7197|7194.2|7206|7202.9|7192.1|7189.3|1979
1626962700000|2021-07-22 14:05:00|7197.4|7194.6|7215.1|7212.3|7216|7213.2|7195.9|7193.1|1513
1626963000000|2021-07-22 14:10:00|7215.5|7212.7|7236.7|7233.9|7240.1|7237.3|7213.4|7210.6|2433
1626963300000|2021-07-22 14:15:00|7237.1|7234.3|7223.6|7220.8|7239.2|7236.4|7218.3|7215.5|1289
1626963600000|2021-07-22 14:20:00|7224|7221.2|7214.5|7211.7|7226.1|7223.3|7209|7206.2|1275
1626963900000|2021-07-22 14:25:00|7214.1|7211.3|7234.1|7231.3|7234.8|7231.9|7214.1|7211.3|1368
1626964200000|2021-07-22 14:30:00|7233.7|7230.9|7229.7|7226.9|7236.2|7233.4|7224.6|7221.8|891
1626964500000|2021-07-22 14:35:00|7230.3|7227.5|7227.3|7224.5|7236.2|7233.4|7219.8|7217|778
1626964800000|2021-07-22 14:40:00|7227.8|7225|7219.7|7216.9|7228.1|7225.3|7216.3|7213.5|1048
1626965100000|2021-07-22 14:45:00|7219.2|7216.4|7205.4|7202.6|7223.2|7220.4|7203.8|7201|1975
1626965400000|2021-07-22 14:50:00|7205.5|7202.7|7202.1|7199.3|7208|7205.2|7193|7190.2|1392
1626965700000|2021-07-22 14:55:00|7202|7199.2|7202.1|7199.3|7202.6|7199.8|7196.1|7193.3|1215
1626966000000|2021-07-22 15:00:00|7202.5|7199.7|7222.3|7219.5|7227.8|7225|7202|7199.2|1866
1626966300000|2021-07-22 15:05:00|7222.7|7219.9|7227.7|7224.9|7232.8|7230|7214.8|7212|1030
1626966600000|2021-07-22 15:10:00|7228.2|7225.4|7229.4|7226.6|7230.8|7228|7222.8|7220|1638
1626966900000|2021-07-22 15:15:00|7229|7226.2|7233|7230.2|7234|7231.2|7225.8|7223|2084
1626967200000|2021-07-22 15:20:00|7233.4|7230.6|7237|7234.2|7237.7|7234.9|7230.8|7228|3013
1626967500000|2021-07-22 15:25:00|7236.5|7233.7|7241.7|7238.9|7243.7|7240.9|7228.1|7225.3|2929
1626967800000|2021-07-22 15:30:00|7242.1|7239.3|7239.7|7236.9|7247.3|7244.5|7236.5|7233.7|3176
1626968100000|2021-07-22 15:35:00|7240.1|7237.3|7235.7|7232.9|7244.3|7241.5|7230.5|7227.7|1418
1626968400000|2021-07-22 15:40:00|7235.9|7233.1|7231.5|7228.7|7240.2|7237.4|7226.5|7223.7|1168
1626968700000|2021-07-22 15:45:00|7231.1|7228.3|7232|7229.2|7233.5|7230.7|7229.6|7226.8|548
1626969000000|2021-07-22 15:50:00|7232.1|7229.3|7242.5|7239.7|7243.5|7240.7|7229.5|7226.7|1107
1626969300000|2021-07-22 15:55:00|7243.1|7240.3|7254.1|7251.3|7256.7|7253.9|7243.1|7240.3|1281
1626969600000|2021-07-22 16:00:00|7254.5|7251.7|7262.7|7259.9|7267.8|7262.3|7253.5|7250.7|1518
1626969900000|2021-07-22 16:05:00|7262.2|7259.4|7261.1|7258.3|7264.5|7261.7|7258.1|7255.3|1267
1626970200000|2021-07-22 16:10:00|7261.3|7258.5|7259|7256.2|7261.7|7258.9|7253.8|7251|1148
1626970500000|2021-07-22 16:15:00|7258.9|7256.1|7279.8|7277|7285.7|7282.9|7258.6|7255.8|3245
1626970800000|2021-07-22 16:20:00|7279.9|7277.1|7277.2|7274.4|7281.2|7278.4|7273.7|7270.9|1667
1626971100000|2021-07-22 16:25:00|7277.3|7274.5|7280.2|7277.4|7282.1|7279.3|7272.9|7270.1|1025
1626971400000|2021-07-22 16:30:00|7280.3|7277.5|7291.8|7289|7292.1|7289.3|7280.3|7277.5|1843
1626971700000|2021-07-22 16:35:00|7291.6|7288.8|7281.4|7278.6|7294.9|7292.1|7279.9|7277.1|2386
1626972000000|2021-07-22 16:40:00|7282.5|7279.7|7281.8|7279|7286.5|7283.7|7278.8|7276|1433
1626972300000|2021-07-22 16:45:00|7282.8|7280|7287.8|7285|7288|7285.2|7279.2|7276.4|867
1626972600000|2021-07-22 16:50:00|7287.9|7285.1|7288.4|7285.6|7290.8|7288|7284.9|7282.1|677
1626972900000|2021-07-22 16:55:00|7288.9|7286.1|7290.8|7288|7294.4|7291.6|7287.4|7284.6|1435
1626973200000|2021-07-22 17:00:00|7290.9|7288.1|7289|7286.2|7295.4|7292.6|7285.8|7283|1167
1626973500000|2021-07-22 17:05:00|7289.4|7286.6|7295.5|7292.7|7296|7293.2|7287.9|7285.1|763
1626973800000|2021-07-22 17:10:00|7295.4|7292.6|7291.8|7289|7297.8|7295|7290.8|7288|957
1626974100000|2021-07-22 17:15:00|7291.7|7288.9|7290.4|7287.6|7305.4|7302.6|7289.4|7286.6|1371
1626974400000|2021-07-22 17:20:00|7290.9|7288.1|7284.4|7281.6|7293.8|7291|7281.8|7279|1544
1626974700000|2021-07-22 17:25:00|7284.8|7282|7289.2|7286.4|7289.6|7286.8|7279.8|7277|784
1626975000000|2021-07-22 17:30:00|7289.4|7286.6|7302.2|7299.4|7307.2|7304.4|7287.6|7284.8|1071
1626975300000|2021-07-22 17:35:00|7302.1|7299.3|7300.8|7298|7302.8|7300|7297|7294.2|770
1626975600000|2021-07-22 17:40:00|7300.4|7297.6|7301.8|7299|7303.8|7301|7297.8|7295|574
1626975900000|2021-07-22 17:45:00|7300.8|7298|7297.7|7294.9|7301.7|7298.9|7296.3|7293.5|657
1626976200000|2021-07-22 17:50:00|7298.7|7295.9|7309.4|7306.6|7311|7308.2|7298.4|7295.6|2154
1626976500000|2021-07-22 17:55:00|7309.9|7307.1|7317.5|7314.7|7318.9|7316.1|7306.4|7303.6|1968
1626976800000|2021-07-22 18:00:00|7317.9|7315.1|7308.3|7305.5|7317.9|7315.1|7306.9|7304.1|1793
1626977100000|2021-07-22 18:05:00|7308.4|7305.6|7315.3|7312.5|7319.3|7316.5|7308.4|7305.6|1337
1626977400000|2021-07-22 18:10:00|7315.7|7312.9|7313.7|7310.9|7318.9|7316.1|7311.8|7309|1174
1626977700000|2021-07-22 18:15:00|7313.3|7310.5|7306.7|7303.9|7316.7|7313.9|7305.7|7302.9|918
1626978000000|2021-07-22 18:20:00|7307.1|7304.3|7313.8|7311|7315.8|7313|7307.1|7304.3|1151
1626978300000|2021-07-22 18:25:00|7314.6|7311.8|7335.5|7332.7|7336.9|7334.1|7314.2|7311.4|10088
1626978600000|2021-07-22 18:30:00|7335.1|7332.3|7333.9|7331.1|7341.7|7338.9|7329.5|7326.7|2720
1626978900000|2021-07-22 18:35:00|7333.5|7330.7|7325.8|7323|7334.3|7331.5|7325.2|7322.4|1167
1626979200000|2021-07-22 18:40:00|7325.7|7322.9|7325.2|7322.4|7327.7|7324.9|7322.3|7319.5|322
1626979500000|2021-07-22 18:45:00|7324.7|7321.9|7318.9|7316.1|7324.7|7321.9|7318.7|7315.9|452
1626979800000|2021-07-22 18:50:00|7319.3|7316.5|7323.4|7320.6|7324.9|7322.1|7316.9|7314.1|324
1626980100000|2021-07-22 18:55:00|7322.9|7320.1|7318.8|7316|7322.9|7320.1|7317.9|7315.1|368
1626980400000|2021-07-22 19:00:00|7318.4|7315.6|7316.8|7314|7322.3|7319.5|7316.8|7314|801
1626980700000|2021-07-22 19:05:00|7317|7314.2|7311.8|7309|7317.8|7315|7309.2|7306.4|929
1626981000000|2021-07-22 19:10:00|7312.2|7309.4|7308.6|7305.8|7315.9|7313.1|7308.2|7305.4|374
1626981300000|2021-07-22 19:15:00|7308.2|7305.4|7312.8|7310|7313.8|7311|7307.2|7304.4|519
1626981600000|2021-07-22 19:20:00|7313.2|7310.4|7318.8|7316|7321.7|7318.9|7313.2|7310.4|165
1626981900000|2021-07-22 19:25:00|7318.9|7316.1|7319.3|7316.5|7323.2|7320.4|7318.9|7316.1|124
1626982200000|2021-07-22 19:30:00|7320.2|7317.4|7314.6|7311.8|7320.6|7317.8|7312.1|7309.3|189
1626982500000|2021-07-22 19:35:00|7314.2|7311.4|7313.3|7310.5|7314.2|7311.4|7312.8|7310|104
1626982800000|2021-07-22 19:40:00|7312.9|7310.1|7312.6|7309.8|7314.6|7311.8|7312.2|7309.4|227
1626983100000|2021-07-22 19:45:00|7312.2|7309.4|7311.6|7308.8|7313.2|7310.4|7311.2|7308.4|149
1626983400000|2021-07-22 19:50:00|7311.1|7308.3|7310.6|7307.8|7314.6|7311.8|7309.8|7307|151
1626983700000|2021-07-22 19:55:00|7310.8|7308|7310.2|7307.4|7313.2|7310.4|7310.2|7307.4|240
1626984000000|2021-07-22 20:00:00|7310.3|7307.5|7314.3|7311.5|7318.8|7316|7306.8|7304|501
1626984300000|2021-07-22 20:05:00|7314.2|7311.4|7314|7311.2|7315.2|7312.4|7313.3|7310.5|101
1626984600000|2021-07-22 20:10:00|7313.7|7310.9|7317.1|7314.3|7317.1|7314.3|7313.5|7310.7|95
1626984900000|2021-07-22 20:15:00|7317|7314.2|7311.5|7308.7|7317|7314.2|7309.1|7306.3|226
1626985200000|2021-07-22 20:20:00|7311.6|7308.8|7312.1|7309.3|7313.1|7310.3|7310|7307.2|93
1626985500000|2021-07-22 20:25:00|7312.5|7309.7|7314.3|7311.5|7315.5|7312.7|7312.1|7309.3|104
1626985800000|2021-07-22 20:30:00|7315.9|7313.1|7316.6|7313.8|7321.4|7318.6|7315.9|7313.1|372
1626986100000|2021-07-22 20:35:00|7316.5|7313.7|7317.5|7314.7|7317.5|7314.7|7315|7312.2|31
1626986400000|2021-07-22 20:40:00|7317.6|7314.8|7314.5|7311.7|7319.2|7316.4|7314.5|7311.7|123
1626986700000|2021-07-22 20:45:00|7314.9|7312.1|7314.8|7312|7318.3|7315.5|7310.9|7308.1|173
1626987000000|2021-07-22 20:50:00|7314.9|7312.1|7310.9|7308.1|7314.9|7312.1|7310.9|7308.1|64
1626987300000|2021-07-22 20:55:00|7311|7308.2|7312.9|7310.1|7314.1|7311.2|7310.8|7308|114
1626987600000|2021-07-22 21:00:00|7315.6|7305.6|7317.5|7307.5|7317.5|7307.6|7310.4|7304.4|21
1626988200000|2021-07-22 21:10:00|||||||||4
1626988500000|2021-07-22 21:15:00|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|0
1626989700000|2021-07-22 21:35:00|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1626990000000|2021-07-22 21:40:00|7319.5|7309.5|7321.9|7311.9|7326.5|7320|7317|7309|18
1626990300000|2021-07-22 21:45:00|7322.4|7312.4|7321.4|7311.4|7323.5|7313.5|7320.4|7310.4|0
1626990600000|2021-07-22 21:50:00|7321.3|7311.3|7317.6|7307.6|7321.3|7311.3|7315|7305|1117
1626990900000|2021-07-22 21:55:00|7317.5|7307.5|7319.1|7309.1|7319.6|7315.2|7315|7307.5|1
1626998400000|2021-07-23 00:00:00|7309.1|7306.3|7309.3|7306.5|7314.3|7311.5|7306.1|7303.3|95
1626998700000|2021-07-23 00:05:00|7309.8|7307|7318.5|7315.7|7319.1|7316.3|7309.8|7307|23
1626999000000|2021-07-23 00:10:00|7319.2|7315.2|7317.1|7314.3|7319.2|7315.7|7314.1|7310.6|56
1626999300000|2021-07-23 00:15:00|7316.9|7314.1|7319.1|7316.3|7323.5|7320.7|7316.5|7313.7|36
1626999600000|2021-07-23 00:20:00|7319.3|7316.5|7319.5|7316.7|7321.2|7317.9|7319.3|7316.5|20
1626999900000|2021-07-23 00:25:00|7319.6|7316.8|7318.7|7315.9|7321.7|7318.9|7318.6|7315.8|8
1627000200000|2021-07-23 00:30:00|7319.1|7316.3|7323.1|7320.3|7323.1|7320.3|7318.6|7315.2|7
1627000500000|2021-07-23 00:35:00|7323.5|7320.7|7325.1|7322.3|7328.5|7325.7|7323.5|7320.7|20
1627000800000|2021-07-23 00:40:00|7325.7|7322.9|7325.6|7322.8|7327.7|7324.9|7324.6|7321.8|28
1627001100000|2021-07-23 00:45:00|7326.2|7322.2|7328.6|7325.8|7330.5|7327.7|7325.6|7322.2|60
1627001400000|2021-07-23 00:50:00|7328.5|7325.7|7334.4|7331.6|7334.6|7331.8|7327.5|7324.7|125
1627001700000|2021-07-23 00:55:00|7335|7332.2|7332.2|7329.4|7336.5|7332.7|7328.7|7325.3|56
1627002000000|2021-07-23 01:00:00|7333|7330.2|7326.3|7323.5|7333.1|7330.3|7321.1|7318.3|84
1627002300000|2021-07-23 01:05:00|7325.6|7322.8|7317.9|7315.1|7334.2|7330.4|7317.4|7314.6|635
1627002600000|2021-07-23 01:10:00|7317.8|7315|7321.6|7318.8|7324.4|7321.6|7317.5|7314.7|131
1627002900000|2021-07-23 01:15:00|7321.7|7318.9|7324.6|7321.8|7325.7|7322.9|7316.6|7313.8|159
1627003200000|2021-07-23 01:20:00|7325|7322.2|7320|7317.2|7325.2|7322.4|7310.7|7307.9|427
1627003500000|2021-07-23 01:25:00|7320.6|7317.8|7324.7|7321.9|7325.1|7322.3|7319.6|7316.8|53
1627003800000|2021-07-23 01:30:00|7324.2|7321.4|7320.5|7317.7|7326.6|7323.8|7316.6|7313.8|151
1627004100000|2021-07-23 01:35:00|7320.6|7317.8|7322|7319.2|7324.6|7321.8|7320.2|7316.7|54
1627004400000|2021-07-23 01:40:00|7322.6|7319.8|7321.6|7318.8|7325|7322.2|7318.6|7315.8|69
1627004700000|2021-07-23 01:45:00|7322|7319.2|7323.6|7320.8|7325.5|7322.7|7320.5|7317.7|210
1627005000000|2021-07-23 01:50:00|7323.2|7320.4|7325.6|7322.8|7328.7|7325.9|7321.6|7318.8|86
1627005300000|2021-07-23 01:55:00|7325.5|7322.7|7322.1|7319.3|7326.1|7323.3|7321.5|7318.7|80
1627005600000|2021-07-23 02:00:00|7322.5|7319.7|7320.1|7317.3|7322.6|7319.8|7317.6|7314.8|90
1627005900000|2021-07-23 02:05:00|7320.6|7317.8|7312.7|7309.9|7323.6|7320.8|7311.6|7308.8|179
1627006200000|2021-07-23 02:10:00|7312.6|7309.8|7311.1|7308.3|7315.6|7312.8|7310.5|7307.7|287
1627006500000|2021-07-23 02:15:00|7311|7308.2|7311.6|7308.8|7313.7|7310.9|7310.4|7307.6|173
1627006800000|2021-07-23 02:20:00|7311.5|7308.7|7308.9|7306.1|7312.7|7309.9|7307.6|7304.6|68
1627007100000|2021-07-23 02:25:00|7308.1|7305.3|7312.9|7310.1|7313.9|7311.1|7308.1|7305.3|685
1627007400000|2021-07-23 02:30:00|7312.8|7310|7311.9|7309.1|7316.1|7313.3|7311.9|7309.1|1242
1627007700000|2021-07-23 02:35:00|7312.5|7309.7|7303.7|7300.9|7313|7309.7|7303.6|7300.8|643
1627008000000|2021-07-23 02:40:00|7303.8|7301|7310.7|7307.9|7310.8|7308|7303.8|7301|71
1627008300000|2021-07-23 02:45:00|7310.6|7307.8|7310.7|7307.9|7311.9|7309.1|7308.2|7305.4|46
1627008600000|2021-07-23 02:50:00|7311.1|7308.3|7299.3|7296.5|7311.3|7308.5|7298.8|7296|182
1627008900000|2021-07-23 02:55:00|7298.5|7295.7|7304.8|7302|7307.3|7304.5|7296.9|7294.1|112
1627009200000|2021-07-23 03:00:00|7305.3|7302.5|7302.2|7299.4|7309.3|7306.5|7299.3|7296.5|107
1627009500000|2021-07-23 03:05:00|7302.4|7299.6|7296.7|7293.9|7306|7303.2|7295.6|7292.8|181
1627009800000|2021-07-23 03:10:00|7296.8|7294|7282.7|7279.9|7298.3|7295.5|7282.2|7279.4|476
1627010100000|2021-07-23 03:15:00|7283.1|7280.3|7297.7|7294.9|7299.2|7296.4|7283.1|7280.3|401
1627010400000|2021-07-23 03:20:00|7297.8|7295|7300.1|7297.3|7303.1|7300.3|7297.1|7294.3|75
1627010700000|2021-07-23 03:25:00|7300|7297.2|7299.2|7296.4|7300.6|7297.8|7294.6|7291.8|58
1627011000000|2021-07-23 03:30:00|7299.1|7296.3|7299.8|7297|7301.7|7298.9|7297.2|7294.4|19
1627011300000|2021-07-23 03:35:00|7299.7|7296.9|7302.8|7300|7303.9|7301|7299.7|7296.9|31
1627011600000|2021-07-23 03:40:00|7303.2|7300.4|7299.2|7296.4|7303.7|7300.9|7299.1|7296.3|36
1627011900000|2021-07-23 03:45:00|7299.8|7297|7304.2|7301.4|7304.2|7301.4|7297.2|7294.4|44
1627012200000|2021-07-23 03:50:00|7303.6|7300.8|7305.1|7302.3|7306.1|7303.3|7303.1|7299.9|27
1627012500000|2021-07-23 03:55:00|7305.5|7302.7|7305.2|7302.4|7305.5|7302.7|7304.1|7301.3|23
1627012800000|2021-07-23 04:00:00|7305.6|7302.8|7304.2|7301.4|7306.7|7303.9|7303.1|7300.3|35
1627013100000|2021-07-23 04:05:00|7304.1|7301.3|7296.7|7293.9|7304.2|7301.4|7296.2|7293.4|30
1627013400000|2021-07-23 04:10:00|7297.1|7294.3|7297.7|7294.9|7298.6|7295.8|7296.6|7293.8|28
1627013700000|2021-07-23 04:15:00|7298.1|7295.3|7298.4|7295.6|7300.6|7297.8|7298.1|7295.3|21
1627014000000|2021-07-23 04:20:00|7298.5|7295.7|7302.6|7299.8|7302.7|7299.9|7298.5|7295.7|27
1627014300000|2021-07-23 04:25:00|7302.7|7299.9|7302|7299.2|7303.7|7300.9|7302|7299.2|27
1627014600000|2021-07-23 04:30:00|7302.1|7299.3|7304.6|7301.8|7307|7304.2|7302.1|7299.3|52
1627014900000|2021-07-23 04:35:00|7305|7302.2|7304.6|7301.8|7308.1|7305.3|7304.6|7301.8|26
1627015200000|2021-07-23 04:40:00|7304.1|7301.3|7302.6|7299.8|7307.6|7304.8|7302.2|7299.4|48
1627015500000|2021-07-23 04:45:00|7302.2|7299.4|7305.6|7302.8|7308.2|7305.4|7302.2|7299.4|36
1627015800000|2021-07-23 04:50:00|7305.1|7302.3|7306.7|7303.9|7306.7|7303.9|7303.6|7300.8|22
1627016100000|2021-07-23 04:55:00|7307.2|7304.4|7304.5|7301.7|7307.7|7304.9|7303.6|7300.8|29
1627016400000|2021-07-23 05:00:00|7304.4|7301.6|7295.4|7292.6|7304.4|7301.6|7295.4|7292.6|93
1627016700000|2021-07-23 05:05:00|7295.3|7292.5|7297.5|7294.7|7298.5|7295.7|7294.9|7292.1|37
1627017000000|2021-07-23 05:10:00|7297.9|7295.1|7302.5|7299.7|7304.4|7301.6|7297.4|7294.6|26
1627017300000|2021-07-23 05:15:00|7302.4|7299.6|7303.5|7300.7|7305|7302.2|7302.4|7299.6|51
1627017600000|2021-07-23 05:20:00|7303.4|7300.6|7310.3|7307.5|7311.4|7308.6|7303.4|7300.6|88
1627017900000|2021-07-23 05:25:00|7310.4|7307.6|7309.4|7306.6|7311.9|7309.1|7308.3|7305.5|289
1627018200000|2021-07-23 05:30:00|7309.3|7306.5|7305.9|7303.1|7311.9|7309.1|7303.8|7301|153
1627018500000|2021-07-23 05:35:00|7305.8|7303|7306.8|7304|7309.8|7307|7305.8|7303|24
1627018800000|2021-07-23 05:40:00|7306|7303.2|7303.9|7301.1|7307.4|7304.6|7300.9|7298.1|95
1627019100000|2021-07-23 05:45:00|7304.3|7301.5|7303.4|7300.6|7304.8|7302|7295.9|7293.1|276
1627019400000|2021-07-23 05:50:00|7303.7|7300.9|7296.4|7293.6|7303.9|7301.1|7295.9|7293.1|215
1627019700000|2021-07-23 05:55:00|7297.2|7294.4|7288.9|7286.1|7297.3|7294.5|7287.4|7284.6|475
1627020000000|2021-07-23 06:00:00|7289.3|7286.5|7295|7292.2|7295.8|7293|7288.3|7285.5|307
1627020300000|2021-07-23 06:05:00|7295.4|7292.6|7294.4|7291.6|7298.4|7295.6|7289.4|7286.6|393
1627020600000|2021-07-23 06:10:00|7294.8|7292|7301.3|7298.5|7304.3|7301.5|7294.4|7291.6|192
1627020900000|2021-07-23 06:15:00|7300.9|7298.1|7311.8|7309|7312.3|7309.5|7299.3|7296.5|135
1627021200000|2021-07-23 06:20:00|7311.7|7308.9|7307.3|7304.5|7312.4|7309.6|7305.9|7303.1|123
1627021500000|2021-07-23 06:25:00|7306.9|7304.1|7309.8|7307|7311.3|7308.5|7304.9|7302.1|144
1627021800000|2021-07-23 06:30:00|7309.3|7306.5|7312.2|7309.4|7312.8|7310|7305.3|7302.5|45
1627022100000|2021-07-23 06:35:00|7312.3|7309.5|7303.4|7300.6|7312.3|7309.5|7301.9|7299.1|346
1627022400000|2021-07-23 06:40:00|7303.5|7300.7|7301.5|7298.7|7309.8|7307|7298.9|7296.1|285
1627022700000|2021-07-23 06:45:00|7302.3|7299.5|7296.5|7293.7|7303.5|7300.7|7294|7291.2|307
1627023000000|2021-07-23 06:50:00|7296.9|7294.1|7297.4|7294.6|7298.9|7296.1|7294.9|7292.1|314
1627023300000|2021-07-23 06:55:00|7297.3|7294.5|7305|7302.2|7306.5|7303.7|7295.3|7292.5|228
1627023600000|2021-07-23 07:00:00|7305.2|7302.4|7309.1|7306.3|7311.5|7308.7|7304.2|7301.4|620
1627023900000|2021-07-23 07:05:00|7309.6|7306.8|7326.3|7323.5|7328.3|7325.5|7309.1|7306.3|1799
1627024200000|2021-07-23 07:10:00|7326.4|7323.6|7331.3|7328.5|7332.8|7330|7323.3|7320.5|467
1627024500000|2021-07-23 07:15:00|7330.8|7328|7328.4|7325.6|7331.3|7328.5|7323.7|7320.9|561
1627024800000|2021-07-23 07:20:00|7327.9|7325.1|7330.1|7327.3|7333.3|7330.5|7326.3|7323.5|311
1627025100000|2021-07-23 07:25:00|7329.6|7326.8|7326.6|7323.8|7331.2|7328.4|7324.3|7321.5|687
1627025400000|2021-07-23 07:30:00|7327.9|7325.1|7311.6|7308.8|7333.1|7330.3|7307.1|7304.3|527
1627025700000|2021-07-23 07:35:00|7312|7309.2|7315|7312.2|7316.1|7313.3|7310.5|7307.7|290
1627026000000|2021-07-23 07:40:00|7314.6|7311.8|7310.6|7307.8|7318.9|7316.1|7305.2|7302.4|434
1627026300000|2021-07-23 07:45:00|7310.1|7307.3|7310.6|7307.8|7315.1|7312.3|7306.1|7303.3|341
1627026600000|2021-07-23 07:50:00|7310.7|7307.9|7324.3|7321.5|7327.2|7324.4|7310.7|7307.9|850
1627026900000|2021-07-23 07:55:00|7325.2|7322.4|7314.7|7311.9|7325.2|7322.4|7313.7|7310.9|427
1627027200000|2021-07-23 08:00:00|7314.9|7312.1|7316.1|7313.3|7324.1|7321.3|7313.1|7310.3|637
1627027500000|2021-07-23 08:05:00|7317.1|7314.3|7314|7311.2|7318.1|7315.3|7309.1|7306.3|480
1627027800000|2021-07-23 08:10:00|7313.9|7311.1|7304.6|7301.8|7315.5|7312.7|7304.1|7301.3|511
1627028100000|2021-07-23 08:15:00|7305.1|7302.3|7311.1|7308.3|7311.1|7308.3|7304.1|7301.3|603
1627028400000|2021-07-23 08:20:00|7312.5|7309.7|7304.1|7301.3|7312.6|7309.8|7303.1|7300.3|843
1627028700000|2021-07-23 08:25:00|7304|7301.2|7302|7299.2|7306.5|7303.7|7292.4|7289.6|3115
1627029000000|2021-07-23 08:30:00|7303|7300.2|7300.1|7297.3|7309|7306.2|7286|7283.2|5010
1627029300000|2021-07-23 08:35:00|7300.2|7297.4|7321.1|7318.3|7322.7|7319.9|7300.2|7297.4|1025
1627029600000|2021-07-23 08:40:00|7321|7318.2|7322.9|7320.1|7322.9|7320.1|7316.4|7313.6|375
1627029900000|2021-07-23 08:45:00|7323.4|7320.6|7324.9|7322.1|7328.8|7326|7320.4|7317.6|864
1627030200000|2021-07-23 08:50:00|7325|7322.2|7325.3|7322.5|7331|7328.2|7322.3|7319.5|464
1627030500000|2021-07-23 08:55:00|7325.4|7322.6|7324.1|7321.3|7330.3|7327.5|7320.2|7317.4|949
1627030800000|2021-07-23 09:00:00|7323.3|7320.5|7331.8|7329|7332.8|7330|7311.2|7308.4|674
1627031100000|2021-07-23 09:05:00|7331.4|7328.6|7328.5|7325.7|7337.3|7334.5|7327|7324.2|607
1627031400000|2021-07-23 09:10:00|7328.4|7325.6|7329.9|7327.1|7335.5|7332.7|7323.4|7320.6|255
1627031700000|2021-07-23 09:15:00|7329.8|7327|7328.3|7325.5|7335.4|7332.6|7326.8|7324|963
1627032000000|2021-07-23 09:20:00|7328.4|7325.6|7328.2|7325.4|7331.8|7329|7326.6|7323.8|425
1627032300000|2021-07-23 09:25:00|7328.7|7325.9|7330.7|7327.9|7332.1|7329.3|7326.2|7323.4|228
1627032600000|2021-07-23 09:30:00|7331.1|7328.3|7331|7328.2|7332.5|7329.7|7317.4|7314.6|1887
1627032900000|2021-07-23 09:35:00|7330.4|7327.6|7332.5|7329.7|7346.4|7343.6|7328.4|7325.6|3483
1627033200000|2021-07-23 09:40:00|7332.1|7329.3|7328.2|7325.4|7333.1|7330.3|7318.2|7315.4|657
1627033500000|2021-07-23 09:45:00|7328.1|7325.3|7326|7323.2|7329.2|7326.4|7322|7319.2|449
1627033800000|2021-07-23 09:50:00|7326.1|7323.3|7327|7324.2|7333.1|7330.3|7323.6|7320.8|706
1627034100000|2021-07-23 09:55:00|7327.5|7324.7|7324|7321.2|7329.1|7326.3|7322.7|7319.9|515
1627034400000|2021-07-23 10:00:00|7323.5|7320.7|7325.5|7322.7|7329.9|7327.1|7322|7319.2|441
1627034700000|2021-07-23 10:05:00|7324.9|7322.1|7327.5|7324.7|7331.5|7328.7|7324.9|7322.1|501
1627035000000|2021-07-23 10:10:00|7327.4|7324.6|7328.9|7326.1|7330.9|7328.1|7325.5|7322.7|527
1627035300000|2021-07-23 10:15:00|7327.9|7325.1|7325.8|7323|7332.1|7329.3|7325.3|7322.5|513
1627035600000|2021-07-23 10:20:00|7325.9|7323.1|7326.8|7324|7328.3|7325.5|7321.9|7319.1|390
1627035900000|2021-07-23 10:25:00|7326.4|7323.6|7327.3|7324.5|7332.5|7329.7|7326.3|7323.5|528
1627036200000|2021-07-23 10:30:00|7326.5|7323.7|7319.3|7316.5|7329.8|7327|7318.4|7315.6|712
1627036500000|2021-07-23 10:35:00|7318.3|7315.5|7315.9|7313.1|7324.7|7321.9|7314.9|7312.1|1431
1627036800000|2021-07-23 10:40:00|7316.9|7314.1|7315.3|7312.5|7318.4|7315.6|7310.7|7307.9|1337
1627037100000|2021-07-23 10:45:00|7315|7312.2|7309.5|7306.7|7316.3|7313.5|7307.1|7304.3|576
1627037400000|2021-07-23 10:50:00|7309.1|7306.3|7308.1|7305.3|7311.6|7308.8|7307.1|7304.3|461
1627037700000|2021-07-23 10:55:00|7306.5|7303.7|7311.6|7308.8|7312|7309.2|7303.5|7300.7|751
1627038000000|2021-07-23 11:00:00|7312.1|7308.1|7308.1|7305.3|7313.2|7310.4|7304.5|7301.7|1016
1627038300000|2021-07-23 11:05:00|7308.2|7305.4|7306|7303.2|7309.1|7306.3|7303.1|7300.3|1209
1627038600000|2021-07-23 11:10:00|7306.1|7303.3|7308.1|7305.3|7314.5|7311.7|7305.1|7302.3|342
1627038900000|2021-07-23 11:15:00|7307.7|7304.9|7312.1|7309.3|7312.1|7309.3|7306|7303.2|271
1627039200000|2021-07-23 11:20:00|7311.9|7309.1|7308.1|7305.3|7314.1|7311.3|7308.1|7305.3|506
1627039500000|2021-07-23 11:25:00|7308.9|7306.1|7310|7307.2|7311.5|7308.7|7303.1|7300.3|480
1627039800000|2021-07-23 11:30:00|7309.9|7307.1|7321.1|7318.3|7322.6|7319.8|7309.5|7306.7|526
1627040100000|2021-07-23 11:35:00|7321.2|7318.4|7323.5|7320.7|7324|7321.2|7317.6|7314.8|673
1627040400000|2021-07-23 11:40:00|7323|7320.2|7320.5|7317.7|7324|7321.2|7319|7316.2|362
1627040700000|2021-07-23 11:45:00|7320.4|7317.6|7319.5|7316.7|7324|7321.2|7319|7316.2|500
1627041000000|2021-07-23 11:50:00|7320|7317.2|7322.4|7319.6|7324|7321.2|7320|7317.2|426
1627041300000|2021-07-23 11:55:00|7322|7319.2|7322.5|7319.7|7322.9|7320.1|7317|7314.2|520
1627041600000|2021-07-23 12:00:00|7322.4|7319.6|7329.3|7326.5|7331.2|7328.4|7317.8|7315|1230
1627041900000|2021-07-23 12:05:00|7330.1|7327.3|7329|7326.2|7333.2|7330.4|7327.7|7324.9|583
1627042200000|2021-07-23 12:10:00|7329.1|7326.3|7323.9|7321.1|7332|7329.2|7322.9|7320.1|991
1627042500000|2021-07-23 12:15:00|7324|7321.2|7313.2|7310.4|7324|7321.2|7309.7|7306.9|1155
1627042800000|2021-07-23 12:20:00|7312.8|7310|7316.3|7313.5|7318.7|7315.9|7311.7|7308.9|712
1627043100000|2021-07-23 12:25:00|7316.4|7313.6|7320.3|7317.5|7321.8|7319|7314.6|7311.8|832
1627043400000|2021-07-23 12:30:00|7320.7|7317.9|7312.8|7310|7320.7|7317.9|7312.2|7309.4|671
1627043700000|2021-07-23 12:35:00|7313.8|7311|7308.8|7306|7314.8|7312|7303|7300.2|461
1627044000000|2021-07-23 12:40:00|7308.3|7305.5|7305.3|7302.5|7311.4|7308.1|7304.6|7301.8|787
1627044300000|2021-07-23 12:45:00|7305.8|7303|7303.7|7300.9|7306.8|7304|7301.7|7298.9|671
1627044600000|2021-07-23 12:50:00|7303.6|7300.8|7305.7|7302.9|7311.7|7308.9|7299.7|7296.9|1877
1627044900000|2021-07-23 12:55:00|7305.8|7303|7305.7|7302.9|7311.7|7308.9|7304.2|7301.4|436
1627045200000|2021-07-23 13:00:00|7306.1|7303.3|7314.1|7311.3|7323.1|7320.3|7305.1|7302.3|1870
1627045500000|2021-07-23 13:05:00|7315.3|7312.5|7290.3|7287.5|7319.2|7316.4|7289.3|7286.5|1600
1627045800000|2021-07-23 13:10:00|7290.4|7287.6|7306.7|7303.9|7313.7|7310.9|7290.2|7287.4|892
1627046100000|2021-07-23 13:15:00|7307.2|7304.4|7306.3|7303.5|7311.7|7308.9|7305.6|7302.8|805
1627046400000|2021-07-23 13:20:00|7306.4|7303.6|7318.2|7315.4|7319.2|7316.4|7306.3|7303.5|865
1627046700000|2021-07-23 13:25:00|7318.1|7315.3|7308.1|7305.3|7318.2|7315.4|7305.7|7302.9|1040
1627047000000|2021-07-23 13:30:00|7307.3|7304.5|7300.3|7297.5|7312.8|7310|7293.8|7291|712
1627047300000|2021-07-23 13:35:00|7300.4|7297.6|7303.9|7301.1|7308.3|7305.5|7297.7|7294.9|1019
1627047600000|2021-07-23 13:40:00|7303.6|7300.8|7309.2|7306.4|7311.8|7309|7301.9|7299.1|900
1627047900000|2021-07-23 13:45:00|7308.4|7305.6|7301.8|7299|7308.4|7305.6|7295.3|7292.5|1129
1627048200000|2021-07-23 13:50:00|7301.3|7298.5|7298.3|7295.5|7306.3|7303.5|7293.9|7291.1|1254
1627048500000|2021-07-23 13:55:00|7298.8|7296|7289.4|7286.6|7303.7|7300.9|7287.7|7284.9|724
1627048800000|2021-07-23 14:00:00|7289.8|7287|7313|7310.2|7315.6|7312.8|7287.7|7284.9|1177
1627049100000|2021-07-23 14:05:00|7312.6|7309.8|7311.4|7308.6|7320.2|7317.4|7308|7305.2|978
1627049400000|2021-07-23 14:10:00|7311|7308.2|7306.5|7303.7|7321|7318.2|7304.5|7301.7|800
1627049700000|2021-07-23 14:15:00|7306.6|7303.8|7305.4|7302.6|7309|7306.2|7300.5|7297.7|586
1627050000000|2021-07-23 14:20:00|7305|7302.2|7312|7309.2|7312|7309.2|7300.4|7297.6|385
1627050300000|2021-07-23 14:25:00|7311.5|7308.7|7321.4|7318.6|7322|7319.2|7311|7308.2|727
1627050600000|2021-07-23 14:30:00|7321.6|7318.8|7307.3|7304.5|7325.1|7322.3|7303.8|7301|2420
1627050900000|2021-07-23 14:35:00|7307.8|7305|7309.4|7306.6|7314.7|7311.9|7306.7|7303.9|539
1627051200000|2021-07-23 14:40:00|7309.2|7306.4|7312.8|7310|7314.9|7312.1|7307.4|7304.6|494
1627051500000|2021-07-23 14:45:00|7314.8|7312|7315.8|7313|7316.8|7314|7310.6|7307.8|474
1627051800000|2021-07-23 14:50:00|7315.9|7313.1|7301.3|7298.5|7316.3|7313.5|7296.8|7294|686
1627052100000|2021-07-23 14:55:00|7301.8|7299|7299.2|7296.4|7307.3|7304.5|7292.8|7290|1044
1627052400000|2021-07-23 15:00:00|7298.7|7295.9|7307.7|7304.9|7309.7|7306.9|7295.2|7292.4|1682
1627052700000|2021-07-23 15:05:00|7307.2|7304.4|7311.7|7308.9|7314.3|7311.5|7306.7|7303.9|638
1627053000000|2021-07-23 15:10:00|7311.1|7308.3|7315.9|7313.1|7317.8|7315|7305.6|7302.8|1866
1627053300000|2021-07-23 15:15:00|7316.4|7313.6|7315.1|7312.3|7321.1|7318.3|7311.3|7308.5|1112
1627053600000|2021-07-23 15:20:00|7316|7313.2|7314|7311.2|7316.1|7313.3|7311.9|7309.1|976
1627053900000|2021-07-23 15:25:00|7313.9|7311.1|7327.1|7324.3|7329.1|7326.3|7313.9|7311.1|3738
1627054200000|2021-07-23 15:30:00|7326.2|7323.4|7326.1|7323.3|7331.1|7328.3|7321.6|7318.2|2847
1627054500000|2021-07-23 15:35:00|7326.6|7323.8|7331.1|7328.3|7333.9|7331.1|7326.1|7323.3|926
1627054800000|2021-07-23 15:40:00|7331.2|7328.4|7330.1|7327.3|7334|7331.2|7329|7326.2|1481
1627055100000|2021-07-23 15:45:00|7330|7327.2|7318.4|7315.6|7330|7327.2|7313.9|7311.1|1034
1627055400000|2021-07-23 15:50:00|7318.9|7316.1|7322.4|7319.6|7322.9|7320.1|7317.4|7314.6|552
1627055700000|2021-07-23 15:55:00|7322.8|7320|7325.8|7323|7327.8|7325|7321.8|7319|343
1627056000000|2021-07-23 16:00:00|7326.5|7323.7|7326.3|7323.5|7330.8|7328|7324.8|7322|341
1627056300000|2021-07-23 16:05:00|7326.4|7323.6|7338.5|7335.7|7339.8|7337|7325.8|7323|1531
1627056600000|2021-07-23 16:10:00|7339|7336.2|7338.8|7336|7339|7336.2|7333|7330.2|490
1627056900000|2021-07-23 16:15:00|7338|7335.2|7335.5|7332.7|7344|7341.2|7334|7331.2|1128
1627057200000|2021-07-23 16:20:00|7335.6|7332.8|7333.1|7330.3|7338.6|7335.8|7332.5|7329.7|491
1627057500000|2021-07-23 16:25:00|7333|7330.2|7340.6|7337.8|7341|7338.2|7330|7327.2|1076
1627057800000|2021-07-23 16:30:00|7341.6|7338.8|7337.1|7334.3|7342.1|7339.3|7335.1|7332.3|451
1627058100000|2021-07-23 16:35:00|7338|7335.2|7340.5|7337.7|7340.5|7337.7|7336|7333.2|149
1627058400000|2021-07-23 16:40:00|7341|7338.2|7342|7339.2|7346.5|7343.7|7340|7337.2|1101
1627058700000|2021-07-23 16:45:00|7342.1|7339.3|7346.1|7343.3|7350.1|7347.3|7342.1|7339.3|843
1627059000000|2021-07-23 16:50:00|7346.2|7343.4|7350.6|7347.8|7352.1|7349.3|7346.1|7343.3|605
1627059300000|2021-07-23 16:55:00|7351|7348.2|7348.1|7345.3|7351.1|7348.3|7345.6|7342.8|410
1627059600000|2021-07-23 17:00:00|7347.7|7344.9|7345.2|7342.4|7350.1|7347.3|7341.1|7338.3|408
1627059900000|2021-07-23 17:05:00|7345.1|7342.3|7347.5|7344.7|7347.5|7344.7|7343.1|7340.3|879
1627060200000|2021-07-23 17:10:00|7347.1|7344.3|7344.6|7341.8|7349|7346.2|7344.1|7341.3|222
1627060500000|2021-07-23 17:15:00|7344.1|7341.3|7346.5|7343.7|7350.1|7347.3|7344.1|7341.3|538
1627060800000|2021-07-23 17:20:00|7346.1|7343.3|7345.5|7342.7|7348|7345.2|7340.9|7338.1|508
1627061100000|2021-07-23 17:25:00|7345.9|7343.1|7349.1|7346.3|7350.1|7347.3|7345.9|7343.1|125
1627061400000|2021-07-23 17:30:00|7350|7347.2|7353.6|7350.8|7355.5|7352.7|7348.5|7345.7|577
1627061700000|2021-07-23 17:35:00|7353.5|7350.7|7345|7342.2|7354.1|7351.3|7341|7338.2|788
1627062000000|2021-07-23 17:40:00|7345.9|7343.1|7350.5|7347.7|7350.9|7348.1|7342.4|7339.6|588
1627062300000|2021-07-23 17:45:00|7351|7348.2|7345.9|7343.1|7352|7349.2|7343.9|7341.1|620
1627062600000|2021-07-23 17:50:00|7346.4|7343.6|7348.4|7345.6|7350.2|7347.4|7346.4|7343.6|1668
1627062900000|2021-07-23 17:55:00|7347.9|7345.1|7348.4|7345.6|7348.9|7346.1|7343|7340.2|548
1627063200000|2021-07-23 18:00:00|7348.3|7345.5|7335.4|7332.6|7348.4|7345.6|7329.4|7326.6|1233
1627063500000|2021-07-23 18:05:00|7335.5|7332.7|7344|7341.2|7345.8|7343|7335.4|7332.6|641
1627063800000|2021-07-23 18:10:00|7344.9|7342.1|7342.6|7339.8|7352.2|7349.4|7341.7|7338.9|1807
1627064100000|2021-07-23 18:15:00|7342.7|7339.9|7338.6|7335.8|7346.2|7343.4|7336|7333.2|837
1627064400000|2021-07-23 18:20:00|7338.4|7335.6|7345.9|7343.1|7345.9|7343.1|7335.4|7332.6|1121
1627064700000|2021-07-23 18:25:00|7345.6|7342.8|7360.3|7357.5|7361.3|7358.5|7344.4|7341.6|7653
1627065000000|2021-07-23 18:30:00|7360.1|7357.3|7349.1|7346.3|7360.1|7357.3|7347.1|7344.3|3220
1627065300000|2021-07-23 18:35:00|7349|7346.2|7353.7|7350.9|7354.7|7351.9|7348.1|7345.3|1079
1627065600000|2021-07-23 18:40:00|7354.1|7351.3|7356.6|7353.8|7357.1|7354.3|7352.1|7349.3|237
1627065900000|2021-07-23 18:45:00|7356.5|7353.7|7355.6|7352.8|7356.5|7353.7|7354.1|7351.3|204
1627066200000|2021-07-23 18:50:00|7356|7353.2|7354.4|7351.6|7356.6|7353.8|7352.5|7349.7|120
1627066500000|2021-07-23 18:55:00|7354.5|7351.7|7352.8|7350|7356.3|7353.5|7352.1|7349.3|1364
1627066800000|2021-07-23 19:00:00|7352.7|7349.9|7352.7|7349.9|7353.2|7350.4|7350.6|7347.8|209
1627067100000|2021-07-23 19:05:00|7351.8|7349|7346.8|7344|7351.8|7349|7346.3|7343.5|155
1627067400000|2021-07-23 19:10:00|7347.2|7344.4|7348.2|7345.4|7350.3|7347.5|7347.2|7344.4|92
1627067700000|2021-07-23 19:15:00|7347.7|7344.9|7349.2|7346.4|7349.2|7346.4|7345.2|7342.4|333
1627068000000|2021-07-23 19:20:00|7349.1|7346.3|7349.7|7346.9|7351.7|7348.9|7348.7|7345.9|97
1627068300000|2021-07-23 19:25:00|7350.1|7347.3|7350.6|7347.8|7350.6|7347.8|7348.2|7345.4|99
1627068600000|2021-07-23 19:30:00|7351.1|7348.3|7354.6|7351.8|7355.2|7352.4|7351.1|7348.3|238
1627068900000|2021-07-23 19:35:00|7354.7|7351.9|7353.1|7350.3|7355.1|7352.3|7352.2|7349.4|114
1627069200000|2021-07-23 19:40:00|7353|7350.2|7352.6|7349.8|7353.7|7350.9|7352|7349.2|311
1627069500000|2021-07-23 19:45:00|7352.7|7349.9|7355.1|7352.3|7355.1|7352.3|7352.6|7349.8|38
1627069800000|2021-07-23 19:50:00|7355.2|7352.4|7354.6|7351.8|7356.2|7353.4|7353.6|7350.8|110
1627070100000|2021-07-23 19:55:00|7354.2|7351.4|7354.6|7351.8|7355|7352.2|7353.1|7350.3|139
1627070400000|2021-07-23 20:00:00|7355|7352.2|7351.6|7348.8|7356.6|7353.8|7351.6|7348.8|81
1627070700000|2021-07-23 20:05:00|7352|7349.2|7355|7352.2|7355|7352.2|7351.1|7348.3|149
1627071000000|2021-07-23 20:10:00|7354.9|7352.1|7356|7353.2|7356.5|7353.7|7353|7350.2|248
1627071300000|2021-07-23 20:15:00|7356.5|7353.7|7357.6|7354.8|7359|7356.2|7356.4|7353.6|415
1627071600000|2021-07-23 20:20:00|7358.1|7355.3|7360.1|7357.3|7360.1|7357.3|7358.1|7355.3|163
1627071900000|2021-07-23 20:25:00|7359.7|7356.9|7361.1|7358.3|7361.1|7358.3|7359.6|7356.8|136
1627072200000|2021-07-23 20:30:00|7361|7358.2|7362.5|7359.7|7363|7360.2|7360.5|7357.7|313
1627072500000|2021-07-23 20:35:00|7362|7359.2|7358.6|7355.8|7362.5|7359.7|7358.5|7355.7|102
1627072800000|2021-07-23 20:40:00|7359|7356.2|7360.6|7357.8|7360.6|7357.8|7357.1|7354.3|114
1627073100000|2021-07-23 20:45:00|7360.7|7357.9|7365.5|7362.7|7365.9|7363.1|7359.1|7356.3|178
1627073400000|2021-07-23 20:50:00|7364.5|7361.7|7365.9|7363.1|7365.9|7363.1|7363.7|7360.9|223
1627073700000|2021-07-23 20:55:00|7366.7|7363.9|7366.8|7364|7366.9|7364|7365.7|7362.9|46
1627250400000|2021-07-25 22:00:00|7361.7|7357.7|7374.6|7364.6|7378.7|7373.8|7361.7|7355.2|227
1627250700000|2021-07-25 22:05:00|7371.6|7367.6|7377.2|7373.2|7381.7|7374.7|7370.5|7364.3|16
1627251000000|2021-07-25 22:10:00|7377.6|7373.6|7375.5|7372.7|7377.6|7373.7|7374.5|7370.6|22
1627251300000|2021-07-25 22:15:00|7375|7372.2|7387.1|7377.1|7387.1|7379.7|7374.5|7370.6|110
1627251600000|2021-07-25 22:20:00|7386.6|7376.6|7386.1|7382.1|7391.6|7388.2|7382.5|7376.6|142
1627251900000|2021-07-25 22:25:00|7384.7|7380.7|7381|7378.2|7386.2|7381.2|7380.5|7376.2|42
1627252200000|2021-07-25 22:30:00|7380|7377.2|7377.5|7374.7|7381.6|7378.2|7376.6|7373.6|10
1627252500000|2021-07-25 22:35:00|7377.4|7374.6|7376.9|7374.1|7379|7376.1|7374.5|7371.6|5
1627252800000|2021-07-25 22:40:00|7377|7374.2|7376.6|7372.6|7379|7375.6|7375.9|7372.6|4
1627253100000|2021-07-25 22:45:00|7375.9|7373.1|7376.5|7373.7|7377.4|7374.6|7375.9|7372.6|0
1627253400000|2021-07-25 22:50:00|7377|7374.2|7380.5|7377.7|7380.6|7377.7|7377|7374.2|10
1627253700000|2021-07-25 22:55:00|7379.5|7376.7|7380|7377.2|7383|7379.2|7378.5|7375.6|3
1627254000000|2021-07-25 23:00:00|7380.6|7376.6|7378.9|7376.1|7380.6|7376.7|7378.4|7375.5|0
1627254300000|2021-07-25 23:05:00|7378.4|7375.6|7375.9|7373.1|7379|7375.6|7375|7371.6|1
1627254600000|2021-07-25 23:10:00|7375.4|7372.6|7377|7374.2|7377.5|7374.6|7375.4|7372.6|3
1627254900000|2021-07-25 23:15:00|7376.9|7374.1|7377|7374.2|7378.5|7375.2|7376.4|7373.6|7
1627255200000|2021-07-25 23:20:00|7376.9|7374.1|7374.5|7371.7|7377|7374.2|7373.5|7370.7|8
1627255500000|2021-07-25 23:25:00|7375|7372.2|7383|7380.2|7383.9|7381.1|7375|7372.2|13
1627255800000|2021-07-25 23:30:00|7382.1|7379.3|7379.4|7376.6|7382.1|7379.3|7377.9|7374.1|1
1627256100000|2021-07-25 23:35:00|7379.9|7377.1|7385.4|7382.6|7385.9|7383.1|7379.9|7376.5|10
1627256400000|2021-07-25 23:40:00|7385.8|7383|7380.9|7378.1|7385.8|7383|7380.8|7377.5|0
1627256700000|2021-07-25 23:45:00|7381.8|7379|7378.9|7376.1|7381.8|7379|7378.4|7375.6|13
1627257000000|2021-07-25 23:50:00|7379.8|7377|7380.3|7377.5|7380.9|7378.1|7379.4|7376.6|6
1627257300000|2021-07-25 23:55:00|7379.9|7377.1|7380.4|7377.6|7383.8|7381|7379.4|7376.6|18
1627257600000|2021-07-26 00:00:00|7379.5|7376.7|7373.7|7370.9|7380.5|7377.1|7369.9|7367.1|193
1627257900000|2021-07-26 00:05:00|7373.2|7370.4|7372.7|7369.9|7374.8|7372|7367.7|7364.9|43
1627258200000|2021-07-26 00:10:00|7372.3|7369.5|7371.8|7369|7373.3|7369.9|7369.7|7366.9|9
1627258500000|2021-07-26 00:15:00|7372.8|7370|7369.2|7366.4|7374.8|7372|7367.7|7364.9|13
1627258800000|2021-07-26 00:20:00|7369.7|7366.9|7362.7|7359.9|7369.7|7366.9|7361.2|7358.4|87
1627259100000|2021-07-26 00:25:00|7362.8|7360|7361.7|7358.9|7363.3|7360|7358.2|7355.3|41
1627259400000|2021-07-26 00:30:00|7361.2|7358.4|7359.2|7356.4|7365.3|7362|7358.8|7356|24
1627259700000|2021-07-26 00:35:00|7358.8|7356|7356.7|7353.9|7360.2|7357.4|7355.8|7353|68
1627260000000|2021-07-26 00:40:00|7356.8|7354|7352.2|7349.4|7359.2|7356.4|7351.2|7348.4|60
1627260300000|2021-07-26 00:45:00|7352.6|7349.8|7343.8|7341|7352.7|7349.9|7338.7|7335.9|176
1627260600000|2021-07-26 00:50:00|7343.3|7340.5|7344.8|7342|7346.9|7344|7342.4|7339.6|42
1627260900000|2021-07-26 00:55:00|7344.7|7341.9|7342.3|7339.5|7344.7|7341.9|7339.7|7336.4|33
1627261200000|2021-07-26 01:00:00|7341.8|7339|7333.9|7331.1|7342.4|7339|7329.9|7327.1|318
1627261500000|2021-07-26 01:05:00|7334|7331.2|7332.4|7329.6|7337.9|7334.5|7332.3|7329.5|49
1627261800000|2021-07-26 01:10:00|7332.9|7330.1|7319.7|7316.9|7333.4|7330.6|7319.7|7316.9|209
1627262100000|2021-07-26 01:15:00|7319.3|7316.5|7329.8|7327|7330.8|7328|7316.3|7313.3|177
1627262400000|2021-07-26 01:20:00|7329.9|7327.1|7345.4|7342.6|7345.4|7342.6|7329.9|7327.1|127
1627262700000|2021-07-26 01:25:00|7345.8|7343|7340.9|7338.1|7346.3|7343.5|7336.9|7332.6|218
1627263000000|2021-07-26 01:30:00|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7331.9|7329.1|40
1627263300000|2021-07-26 01:35:00|7339.9|7337.1|7344|7341.2|7347|7344.2|7339.9|7337.1|62
1627263600000|2021-07-26 01:40:00|7344.4|7341.6|7345.8|7343|7346.9|7344.1|7339.9|7337.1|67
1627263900000|2021-07-26 01:45:00|7345.4|7342.6|7350.3|7347.5|7350.9|7348.1|7342.9|7340.1|49
1627264200000|2021-07-26 01:50:00|7349.9|7347.1|7347.4|7344.6|7354.3|7351.5|7346.4|7343.6|70
1627264500000|2021-07-26 01:55:00|7346.9|7344.1|7341.4|7338.6|7349.5|7346.6|7339.4|7336.6|149
1627264800000|2021-07-26 02:00:00|7340.9|7338.1|7337.3|7334.5|7342.9|7339.1|7336.4|7333.6|51
1627265100000|2021-07-26 02:05:00|7336.4|7333.6|7340.3|7337.5|7342.9|7340.1|7336.4|7333.6|45
1627265400000|2021-07-26 02:10:00|7339.4|7336.6|7330.3|7327.5|7339.8|7337|7329.8|7327|36
1627265700000|2021-07-26 02:15:00|7329.8|7327|7328.8|7326|7331.8|7329|7326.3|7323.5|63
1627266000000|2021-07-26 02:20:00|7328.3|7325.5|7326.8|7324|7328.8|7326|7324.8|7322|26
1627266300000|2021-07-26 02:25:00|7326.9|7324.1|7329.8|7327|7329.9|7327|7325.9|7323|31
1627266600000|2021-07-26 02:30:00|7329.3|7326.5|7327.3|7324.5|7330.3|7327.5|7325.4|7322.6|55
1627266900000|2021-07-26 02:35:00|7326.8|7324|7319.8|7317|7329.4|7326|7318.3|7315.5|159
1627267200000|2021-07-26 02:40:00|7319.9|7317.1|7309.3|7306.5|7322.4|7319.5|7309.3|7306.5|277
1627267500000|2021-07-26 02:45:00|7309.4|7306.6|7320.2|7317.4|7321.4|7318.5|7308.8|7306|143
1627267800000|2021-07-26 02:50:00|7318.8|7316|7313.7|7310.9|7319.3|7316.5|7311.3|7308.5|67
1627268100000|2021-07-26 02:55:00|7314.2|7311.4|7315.8|7313|7318.7|7315.9|7310.7|7307.9|86
1627268400000|2021-07-26 03:00:00|7315.7|7312.9|7313.8|7311|7318.7|7315.9|7311.8|7309|32
1627268700000|2021-07-26 03:05:00|7314.8|7312|7315.8|7313|7316.8|7314|7313.8|7311|32
1627269000000|2021-07-26 03:10:00|7315.7|7312.9|7311.8|7309|7315.7|7312.9|7309.8|7307|61
1627269300000|2021-07-26 03:15:00|7311.7|7308.9|7304.8|7302|7311.7|7308.9|7303.7|7300.9|152
1627269600000|2021-07-26 03:20:00|7305.8|7303|7306.7|7303.9|7312.2|7309.4|7304.2|7301.4|302
1627269900000|2021-07-26 03:25:00|7306.2|7303.4|7306.2|7303.4|7308.7|7305.9|7304.7|7301.9|95
1627270200000|2021-07-26 03:30:00|7306.3|7303.5|7311.8|7309|7312.3|7309.5|7306.2|7303.4|109
1627270500000|2021-07-26 03:35:00|7311.7|7308.9|7311.7|7308.9|7312.3|7309.5|7310.7|7307.3|24
1627270800000|2021-07-26 03:40:00|7312.2|7309.4|7311.8|7309|7312.3|7309.5|7310.8|7308|5
1627271100000|2021-07-26 03:45:00|7312.2|7309.4|7312.7|7309.9|7314.3|7311.5|7312.2|7309.3|49
1627271400000|2021-07-26 03:50:00|7312.2|7309.4|7306.7|7303.9|7313.7|7310.9|7306.7|7303.9|23
1627271700000|2021-07-26 03:55:00|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7305.2|7302.4|27
1627272000000|2021-07-26 04:00:00|7308.2|7305.4|7313.7|7310.9|7313.7|7310.9|7308.2|7305.4|42
1627272300000|2021-07-26 04:05:00|7314.2|7311.4|7313.7|7310.9|7315.7|7312.9|7313.2|7310.4|23
1627272600000|2021-07-26 04:10:00|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7310.7|7307.9|5
1627272900000|2021-07-26 04:15:00|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7308.7|7305.9|3
1627273200000|2021-07-26 04:20:00|7308.7|7305.9|7310.1|7307.3|7310.2|7307.4|7308.7|7305.9|0
1627273500000|2021-07-26 04:25:00|7309.7|7306.9|7305.7|7302.9|7310.6|7307.8|7305.7|7302.9|14
1627273800000|2021-07-26 04:30:00|7306.2|7303.4|7306.7|7303.9|7307.2|7304.4|7304.6|7301.8|20
1627274100000|2021-07-26 04:35:00|7307.2|7304.4|7308.2|7305.4|7308.2|7305.4|7306.2|7303.4|20
1627274400000|2021-07-26 04:40:00|7308.1|7305.3|7307.1|7304.3|7308.2|7305.4|7306.6|7303.8|5
1627274700000|2021-07-26 04:45:00|7307.2|7304.4|7308.6|7305.8|7308.7|7305.9|7306.1|7303.3|9
1627275000000|2021-07-26 04:50:00|7307.6|7304.8|7311.6|7308.8|7311.6|7308.8|7306.6|7303.8|22
1627275300000|2021-07-26 04:55:00|7310.6|7307.8|7310.1|7307.3|7314.6|7311.8|7308.6|7305.8|32
1627275600000|2021-07-26 05:00:00|7309.6|7306.8|7305.6|7302.8|7310.6|7307.8|7305.6|7302.8|71
1627275900000|2021-07-26 05:05:00|7305.1|7302.3|7303.6|7300.8|7305.1|7302.3|7295.1|7292.3|292
1627276200000|2021-07-26 05:10:00|7304.1|7301.3|7298.1|7295.3|7304.1|7301.3|7298.1|7295.3|59
1627276500000|2021-07-26 05:15:00|7298.6|7295.8|7298.6|7295.8|7300.1|7297.3|7297.1|7294.3|73
1627276800000|2021-07-26 05:20:00|7297.6|7294.8|7301.6|7298.8|7301.6|7298.8|7297.6|7294.8|56
1627277100000|2021-07-26 05:25:00|7301.1|7298.3|7289.5|7286.7|7301.1|7298.3|7288.5|7285.7|145
1627277400000|2021-07-26 05:30:00|7290|7287.2|7275.6|7272.8|7290.5|7287.7|7261.5|7258.7|944
1627277700000|2021-07-26 05:35:00|7276|7273.2|7266|7263.2|7279|7276.2|7261.5|7258.7|193
1627278000000|2021-07-26 05:40:00|7265.9|7263.1|7273.5|7270.7|7274.2|7270.8|7264|7261.2|366
1627278300000|2021-07-26 05:45:00|7274|7271.2|7275|7272.2|7279|7276.2|7270.5|7267.7|156
1627278600000|2021-07-26 05:50:00|7274.9|7272.1|7284.6|7281.8|7285|7282.2|7271|7268.2|200
1627278900000|2021-07-26 05:55:00|7285|7282.2|7285.9|7283.1|7288|7285.2|7280|7276.6|191
1627279200000|2021-07-26 06:00:00|7285.5|7282.7|7275.9|7273.1|7285.5|7282.7|7272.5|7269.1|611
1627279500000|2021-07-26 06:05:00|7274.5|7271.7|7265|7262.2|7274.5|7271.7|7263.5|7260.7|345
1627279800000|2021-07-26 06:10:00|7264.5|7261.7|7270.4|7267.6|7276.5|7273.7|7255.5|7252.7|548
1627280100000|2021-07-26 06:15:00|7270.5|7267.7|7252|7249.2|7274.5|7271.7|7249.5|7246.7|412
1627280400000|2021-07-26 06:20:00|7253|7250.2|7255.4|7252.6|7263.5|7260.7|7253|7250.2|588
1627280700000|2021-07-26 06:25:00|7256.4|7253.6|7267.9|7265.1|7268.9|7266.1|7256|7253.2|470
1627281000000|2021-07-26 06:30:00|7267.4|7264.6|7270.4|7267.6|7278.4|7275.6|7267|7264.2|305
1627281300000|2021-07-26 06:35:00|7269.9|7267.1|7263.4|7260.6|7271.4|7268.6|7263.3|7260.5|279
1627281600000|2021-07-26 06:40:00|7263.5|7260.7|7261.9|7259.1|7270.9|7268.1|7261.4|7258.6|246
1627281900000|2021-07-26 06:45:00|7261.8|7259|7259.4|7256.6|7265.4|7262.6|7253.5|7250.7|540
1627282200000|2021-07-26 06:50:00|7259.9|7257.1|7263.4|7260.6|7266.4|7263.6|7259.4|7256.6|196
1627282500000|2021-07-26 06:55:00|7262.4|7259.6|7255.3|7252.5|7266.9|7264.1|7252.9|7250.1|505
1627282800000|2021-07-26 07:00:00|7254.9|7252.1|7266.9|7264.1|7273.9|7271.1|7254.9|7252.1|398
1627283100000|2021-07-26 07:05:00|7266.4|7263.6|7280.4|7277.6|7281.9|7279.1|7263.9|7261.1|256
1627283400000|2021-07-26 07:10:00|7279.9|7277.1|7270.8|7268|7282.2|7279.4|7270|7267.2|433
1627283700000|2021-07-26 07:15:00|7270.9|7268.1|7273.3|7270.5|7278.4|7275.6|7270.3|7267.5|240
1627284000000|2021-07-26 07:20:00|7272.8|7270|7266.4|7263.6|7273.4|7270.6|7263.4|7259.5|461
1627284300000|2021-07-26 07:25:00|7266.3|7263.5|7272.4|7269.6|7274.4|7271.6|7264.4|7261.6|331
1627284600000|2021-07-26 07:30:00|7272.9|7270.1|7279.9|7277.1|7280.9|7278.1|7267.9|7265.1|282
1627284900000|2021-07-26 07:35:00|7279.8|7277|7270.9|7268.1|7282.4|7279.6|7267.4|7264.6|345
1627285200000|2021-07-26 07:40:00|7271.4|7268.6|7265.8|7263|7272.8|7270|7258.9|7256.1|301
1627285500000|2021-07-26 07:45:00|7262.8|7260|7263.3|7260.5|7264.8|7262|7253.8|7251|182
1627285800000|2021-07-26 07:50:00|7263.4|7260.6|7268.8|7266|7270.3|7267.5|7263.3|7260.5|220
1627286100000|2021-07-26 07:55:00|7269.2|7266.4|7270.3|7267.5|7274.3|7271.5|7267.3|7264.5|722
1627286400000|2021-07-26 08:00:00|7269.8|7267|7234.3|7231.5|7269.8|7267|7222.3|7219.5|2546
1627286700000|2021-07-26 08:05:00|7233.8|7231|7220.8|7218|7234.8|7232|7216.8|7214|1255
1627287000000|2021-07-26 08:10:00|7220.3|7217.5|7229.3|7226.5|7230.8|7228|7215.3|7212.5|959
1627287300000|2021-07-26 08:15:00|7229.4|7226.6|7225.7|7222.9|7238.2|7235.4|7219.3|7216.5|1282
1627287600000|2021-07-26 08:20:00|7225.6|7222.8|7236.7|7233.9|7242.8|7240|7220.3|7217.5|1265
1627287900000|2021-07-26 08:25:00|7235.8|7233|7236.6|7233.8|7240.2|7237.4|7223.7|7220.9|3246
1627288200000|2021-07-26 08:30:00|7236.7|7233.9|7249.8|7247|7252.3|7249.5|7228.2|7225.4|2549
1627288500000|2021-07-26 08:35:00|7250.3|7247.5|7257.7|7254.9|7259.7|7256.9|7247.8|7245|1884
1627288800000|2021-07-26 08:40:00|7257.8|7255|7260.7|7257.9|7263.8|7261|7254.7|7251.9|1065
1627289100000|2021-07-26 08:45:00|7260.3|7257.5|7260.3|7257.5|7263.8|7261|7255.8|7253|251
1627289400000|2021-07-26 08:50:00|7260.8|7258|7254.7|7251.9|7260.8|7258|7250.2|7247.4|678
1627289700000|2021-07-26 08:55:00|7254.8|7252|7259.8|7257|7262.8|7260|7254.7|7251.9|885
1627290000000|2021-07-26 09:00:00|7260.3|7257.5|7262.8|7260|7264.8|7262|7257.8|7255|337
1627290300000|2021-07-26 09:05:00|7263.3|7260.5|7301.3|7298.5|7303.7|7300.9|7263.3|7260.5|1116
1627290600000|2021-07-26 09:10:00|7301.2|7298.4|7296.8|7294|7303.7|7300.9|7292.7|7288.9|736
1627290900000|2021-07-26 09:15:00|7296.7|7293.9|7301.8|7299|7303.7|7300.9|7296.2|7293.4|613
1627291200000|2021-07-26 09:20:00|7302.3|7299.5|7304.7|7301.9|7311.2|7308.4|7298.7|7295.9|627
1627291500000|2021-07-26 09:25:00|7304.8|7302|7315.8|7313|7321.3|7318.5|7304.8|7302|1067
1627291800000|2021-07-26 09:30:00|7315.7|7312.9|7321.2|7318.4|7324.8|7322|7315.7|7312.9|1309
1627292100000|2021-07-26 09:35:00|7321.3|7318.5|7309.3|7306.5|7323.2|7320.4|7305.3|7302.5|1043
1627292400000|2021-07-26 09:40:00|7309.8|7307|7308.8|7306|7313.9|7311.1|7306.3|7303.5|941
1627292700000|2021-07-26 09:45:00|7308.7|7305.9|7318.8|7316|7324.9|7322.1|7305.3|7302.5|641
1627293000000|2021-07-26 09:50:00|7318.9|7316.1|7316.7|7313.9|7320.4|7317.6|7311.8|7309|459
1627293300000|2021-07-26 09:55:00|7316.3|7313.5|7317.8|7315|7319.8|7317|7310.8|7308|351
1627293600000|2021-07-26 10:00:00|7317.7|7314.9|7326.8|7324|7327.3|7324.5|7316.7|7313.9|370
1627293900000|2021-07-26 10:05:00|7327.2|7324.4|7324.2|7321.4|7327.2|7324.4|7320.2|7317.4|241
1627294200000|2021-07-26 10:10:00|7325.2|7322.4|7328.6|7325.8|7331.7|7328.9|7321.7|7318.9|244
1627294500000|2021-07-26 10:15:00|7327.7|7324.9|7307.7|7304.9|7327.8|7325|7307.7|7304.9|323
1627294800000|2021-07-26 10:20:00|7307.6|7304.8|7315.2|7312.4|7316.2|7313.4|7306.3|7303.5|277
1627295100000|2021-07-26 10:25:00|7315.1|7312.3|7306.7|7303.9|7315.1|7312.3|7303.7|7300.9|480
1627295400000|2021-07-26 10:30:00|7307.2|7304.4|7297.6|7294.8|7309.1|7306.3|7293.6|7290.8|700
1627295700000|2021-07-26 10:35:00|7297.2|7294.4|7296.7|7293.9|7298.8|7296|7294.7|7291.9|599
1627296000000|2021-07-26 10:40:00|7296.2|7293.4|7301.2|7298.4|7303.7|7300.9|7295.8|7293|439
1627296300000|2021-07-26 10:45:00|7301.7|7298.9|7308.7|7305.9|7310.7|7307.9|7297.7|7294.9|1057
1627296600000|2021-07-26 10:50:00|7309.2|7306.4|7309.7|7306.9|7315.2|7312.4|7308.7|7305.9|232
1627296900000|2021-07-26 10:55:00|7309.2|7306.4|7310.7|7307.9|7311.2|7308.4|7305.7|7302.9|323
1627297200000|2021-07-26 11:00:00|7311.2|7308.4|7315.7|7312.9|7318.6|7315.8|7310.7|7307.9|105
1627297500000|2021-07-26 11:05:00|7315.6|7312.8|7318.6|7315.8|7319.6|7316.8|7314.6|7311.8|155
1627297800000|2021-07-26 11:10:00|7317.6|7314.8|7315.6|7312.8|7317.6|7314.8|7313.2|7310.4|76
1627298100000|2021-07-26 11:15:00|7316.6|7313.8|7318.7|7315.9|7319.6|7316.8|7316.6|7313.8|79
1627298400000|2021-07-26 11:20:00|7319.6|7316.8|7317.7|7314.9|7320.6|7317.8|7312.6|7309.8|334
1627298700000|2021-07-26 11:25:00|7318.2|7315.4|7321.7|7318.9|7321.7|7318.9|7313.7|7310.9|73
1627299000000|2021-07-26 11:30:00|7321.2|7318.4|7322.6|7319.8|7326.6|7323.8|7319.6|7316.8|215
1627299300000|2021-07-26 11:35:00|7322.7|7319.9|7325.6|7322.8|7326.6|7323.8|7322.1|7319.3|584
1627299600000|2021-07-26 11:40:00|7326.1|7323.3|7322.7|7319.9|7326.6|7323.8|7321.7|7318.9|140
1627299900000|2021-07-26 11:45:00|7323.6|7320.8|7324.6|7321.8|7325.6|7322.8|7321.6|7318.8|201
1627300200000|2021-07-26 11:50:00|7324.5|7321.7|7319.6|7316.8|7324.5|7321.7|7317.1|7314.3|849
1627300500000|2021-07-26 11:55:00|7319.1|7316.3|7324.1|7321.3|7324.6|7321.8|7316.6|7313.8|168
1627300800000|2021-07-26 12:00:00|7324.6|7321.8|7344.2|7341.4|7345.6|7342.8|7319.6|7316.8|1034
1627301100000|2021-07-26 12:05:00|7345.1|7342.3|7337|7334.2|7345.6|7342.8|7336.5|7333.7|638
1627301400000|2021-07-26 12:10:00|7336.6|7333.8|7341.1|7338.3|7344.6|7341.8|7336.6|7333.8|393
1627301700000|2021-07-26 12:15:00|7341.5|7338.7|7344.1|7341.3|7346.5|7343.7|7337.6|7334.8|473
1627302000000|2021-07-26 12:20:00|7344.5|7341.7|7352.1|7349.3|7354.1|7351.3|7343.6|7340.8|718
1627302300000|2021-07-26 12:25:00|7352.6|7349.8|7356|7353.2|7365.1|7362.3|7352.1|7349.3|819
1627302600000|2021-07-26 12:30:00|7355.5|7352.7|7348.6|7345.8|7357.1|7354.3|7346.5|7343.6|505
1627302900000|2021-07-26 12:35:00|7349|7346.2|7355|7352.2|7356.6|7353.8|7347|7344.2|665
1627303200000|2021-07-26 12:40:00|7354|7351.2|7352.1|7349.3|7354|7351.2|7348.5|7345.7|327
1627303500000|2021-07-26 12:45:00|7352|7349.2|7349.6|7346.8|7355.1|7352.3|7345.6|7342.8|1871
1627303800000|2021-07-26 12:50:00|7349.1|7346.3|7347.1|7344.3|7360.6|7357.8|7346.6|7343.8|737
1627304100000|2021-07-26 12:55:00|7347.6|7344.8|7350.1|7347.3|7353.7|7350.9|7345.7|7342.9|855
1627304400000|2021-07-26 13:00:00|7349.7|7346.9|7342.1|7339.3|7358.8|7355.9|7336.6|7333.8|2160
1627304700000|2021-07-26 13:05:00|7342.2|7339.4|7338.6|7335.8|7351.1|7348.3|7334.6|7331.8|983
1627305000000|2021-07-26 13:10:00|7339.6|7336.8|7308.5|7305.7|7342.1|7339.3|7305.5|7302.7|2971
1627305300000|2021-07-26 13:15:00|7308.4|7305.6|7316.1|7313.3|7318.5|7315.7|7304.5|7301.7|1019
1627305600000|2021-07-26 13:20:00|7316|7313.2|7319.5|7316.7|7325.6|7322.8|7314|7311.2|642
1627305900000|2021-07-26 13:25:00|7319.6|7316.8|7319.1|7316.3|7323.6|7320.8|7314.6|7311.8|730
1627306200000|2021-07-26 13:30:00|7318.6|7315.8|7346.1|7343.3|7351.1|7348.3|7317.2|7314.4|1379
1627306500000|2021-07-26 13:35:00|7345.2|7342.4|7348.1|7345.3|7351.6|7348.8|7335.6|7332.8|869
1627306800000|2021-07-26 13:40:00|7347.7|7344.9|7350.1|7347.3|7355.6|7352.8|7345.1|7342.3|1031
1627307100000|2021-07-26 13:45:00|7349.6|7346.8|7345.5|7342.7|7360.6|7357.8|7344.6|7341.8|913
1627307400000|2021-07-26 13:50:00|7344.6|7341.8|7334|7331.2|7349.1|7346.3|7332|7329.2|888
1627307700000|2021-07-26 13:55:00|7334.1|7331.3|7332.5|7329.7|7334.1|7331.3|7322.5|7319.7|1368
1627308000000|2021-07-26 14:00:00|7333|7330.2|7351.1|7348.3|7352.1|7349.3|7332.5|7329.7|2193
1627308300000|2021-07-26 14:05:00|7350.6|7347.8|7370|7367.2|7370.6|7367.8|7349.7|7346.9|1352
1627308600000|2021-07-26 14:10:00|7369.5|7366.7|7376.6|7373.8|7382.5|7379.7|7365.5|7362.7|1633
1627308900000|2021-07-26 14:15:00|7377|7374.2|7374.6|7371.8|7381.6|7378.8|7369.5|7366.7|799
1627309200000|2021-07-26 14:20:00|7375.5|7372.7|7368|7365.2|7378|7375.2|7361.6|7358.8|1328
1627309500000|2021-07-26 14:25:00|7367.1|7364.3|7349.1|7346.3|7375|7372.2|7345.9|7343.1|1024
1627309800000|2021-07-26 14:30:00|7350|7347.2|7336.6|7333.8|7356.5|7353.7|7326.6|7323.8|1673
1627310100000|2021-07-26 14:35:00|7336.5|7333.7|7339.5|7336.7|7341.5|7338.7|7332.5|7329.7|696
1627310400000|2021-07-26 14:40:00|7340|7337.2|7306.5|7303.7|7349|7346.2|7303.5|7300.7|2439
1627310700000|2021-07-26 14:45:00|7306.6|7303.8|7319|7316.2|7321|7318.2|7289.5|7286.7|2785
1627311000000|2021-07-26 14:50:00|7320.4|7317.6|7324|7321.2|7336.5|7333.7|7317.5|7314.7|2098
1627311300000|2021-07-26 14:55:00|7324.5|7321.7|7326|7323.2|7336.5|7333.7|7322|7319.2|1551
1627311600000|2021-07-26 15:00:00|7326.4|7323.6|7335|7332.2|7336.5|7333.7|7321|7318.2|1146
1627311900000|2021-07-26 15:05:00|7335.5|7332.7|7329|7326.2|7338.5|7335.7|7327|7324.2|999
1627312200000|2021-07-26 15:10:00|7329.5|7326.7|7327.4|7324.6|7339.4|7336.6|7323.5|7320.7|1080
1627312500000|2021-07-26 15:15:00|7327|7324.2|7335.5|7332.7|7337.5|7334.7|7326.5|7323.7|601
1627312800000|2021-07-26 15:20:00|7336|7333.2|7344|7341.2|7347.4|7344.6|7333.5|7330.7|764
1627313100000|2021-07-26 15:25:00|7344.5|7341.7|7345.5|7342.7|7346.5|7343.7|7335.5|7332.7|2823
1627313400000|2021-07-26 15:30:00|7345.6|7342.8|7347.5|7344.7|7357.5|7354.7|7344.1|7341.3|3236
1627313700000|2021-07-26 15:35:00|7347.1|7344.3|7348.1|7345.3|7355.6|7352.8|7346.5|7343.7|2041
1627314000000|2021-07-26 15:40:00|7348.5|7345.7|7340.7|7337.9|7348.6|7345.8|7338.6|7335.8|1639
1627314300000|2021-07-26 15:45:00|7341.7|7338.9|7337.6|7334.8|7344.6|7341.8|7333.1|7330.3|1103
1627314600000|2021-07-26 15:50:00|7337.5|7334.7|7333.5|7330.7|7341.1|7338.3|7332.5|7329.7|530
1627314900000|2021-07-26 15:55:00|7333.6|7330.8|7331.6|7328.8|7338.6|7335.8|7330.1|7327.3|349
1627315200000|2021-07-26 16:00:00|7331.5|7328.7|7330.5|7327.7|7336.1|7333.3|7325.6|7322.8|381
1627315500000|2021-07-26 16:05:00|7330|7327.2|7336.5|7333.7|7336.6|7333.8|7325.1|7322.3|515
1627315800000|2021-07-26 16:10:00|7335.5|7332.7|7332.5|7329.7|7336.6|7333.8|7329.5|7326.7|955
1627316100000|2021-07-26 16:15:00|7331.5|7328.7|7331.4|7328.6|7333.1|7330.3|7327.1|7324.3|968
1627316400000|2021-07-26 16:20:00|7330|7327.2|7326.5|7323.7|7333.5|7330.7|7324.5|7321.7|1146
1627316700000|2021-07-26 16:25:00|7326.6|7323.8|7327.4|7324.6|7333|7330.2|7326.6|7323.8|399
1627317000000|2021-07-26 16:30:00|7327.9|7325.1|7321.4|7318.6|7332.5|7329.7|7318.5|7315.7|552
1627317300000|2021-07-26 16:35:00|7320.5|7317.7|7324.5|7321.7|7325|7322.2|7314|7311.2|655
1627317600000|2021-07-26 16:40:00|7325|7322.2|7311.6|7308.8|7325.5|7322.7|7311.6|7308.8|525
1627317900000|2021-07-26 16:45:00|7312.5|7309.7|7316|7313.2|7317.4|7314.6|7308.5|7305.7|727
1627318200000|2021-07-26 16:50:00|7316.5|7313.7|7328.5|7325.7|7330|7327.2|7314|7311.2|507
1627318500000|2021-07-26 16:55:00|7329|7326.2|7331|7328.2|7335.5|7332.7|7329|7326.2|533
1627318800000|2021-07-26 17:00:00|7330.5|7327.7|7334.5|7331.7|7338.5|7335.7|7329.5|7326.7|1539
1627319100000|2021-07-26 17:05:00|7334.6|7331.8|7336.1|7333.3|7336.6|7333.8|7330.6|7327.8|1056
1627319400000|2021-07-26 17:10:00|7336.6|7333.8|7335.6|7332.8|7336.6|7333.8|7331.6|7328.8|785
1627319700000|2021-07-26 17:15:00|7336.6|7333.8|7335.6|7332.8|7337.1|7334.3|7332.6|7329.8|815
1627320000000|2021-07-26 17:20:00|7335.1|7332.3|7340.7|7337.9|7345.7|7342.9|7334.6|7331.8|651
1627320300000|2021-07-26 17:25:00|7341.2|7338.4|7345.7|7342.9|7349.7|7346.9|7339.7|7336.9|320
1627320600000|2021-07-26 17:30:00|7346.2|7343.4|7350.1|7347.3|7352.7|7349.9|7346.2|7343.4|524
1627320900000|2021-07-26 17:35:00|7349.7|7346.9|7355.7|7352.9|7355.7|7352.9|7349.7|7346.9|1064
1627321200000|2021-07-26 17:40:00|7354.7|7351.9|7360.1|7357.3|7360.6|7357.8|7354.1|7351.3|359
1627321500000|2021-07-26 17:45:00|7359.6|7356.8|7358.1|7355.3|7360.1|7357.3|7355.6|7352.8|459
1627321800000|2021-07-26 17:50:00|7358.6|7355.8|7361.1|7358.3|7361.7|7358.9|7357.6|7354.8|561
1627322100000|2021-07-26 17:55:00|7360.6|7357.8|7369.6|7366.8|7370.5|7367.7|7360.6|7357.8|868
1627322400000|2021-07-26 18:00:00|7369.5|7366.7|7366.6|7363.8|7371.6|7368.8|7363.1|7360.3|1650
1627322700000|2021-07-26 18:05:00|7367.1|7364.3|7369.1|7366.3|7370.6|7367.8|7365.6|7362.8|688
1627323000000|2021-07-26 18:10:00|7369.6|7366.8|7368.6|7365.8|7373.6|7370.8|7368.1|7365.3|2458
1627323300000|2021-07-26 18:15:00|7369.1|7366.3|7382.7|7379.9|7384.2|7381.4|7366.2|7363.4|3836
1627323600000|2021-07-26 18:20:00|7383.2|7380.4|7385.7|7382.9|7386.7|7383.9|7376.6|7373.8|2545
1627323900000|2021-07-26 18:25:00|7386.2|7383.4|7383.8|7381|7393.2|7390.4|7356.7|7353.9|12211
1627324200000|2021-07-26 18:30:00|7383.7|7380.9|7399|7396.2|7399|7396.2|7379.9|7377.1|6152
1627324500000|2021-07-26 18:35:00|7398.5|7395.7|7398.9|7396.1|7402|7399.2|7396|7393.2|1523
1627324800000|2021-07-26 18:40:00|7399.4|7396.6|7397.9|7395.1|7399.4|7396.6|7392.9|7390.1|777
1627325100000|2021-07-26 18:45:00|7397.4|7394.6|7398.4|7395.6|7398.9|7396.1|7396.4|7393.6|808
1627325400000|2021-07-26 18:50:00|7397.4|7394.6|7396.9|7394.1|7398.9|7396.1|7394.9|7392.1|573
1627325700000|2021-07-26 18:55:00|7397.4|7394.6|7398.9|7396.1|7399.9|7397.1|7397.4|7394.6|60
1627326000000|2021-07-26 19:00:00|7398.8|7396|7391.4|7388.6|7398.9|7396.1|7390.9|7388.1|376
1627326300000|2021-07-26 19:05:00|7392.4|7389.6|7387.3|7384.5|7392.4|7389.6|7385.9|7383.1|278
1627326600000|2021-07-26 19:10:00|7387.4|7384.6|7386.8|7384|7389.4|7386.6|7386.3|7383.5|536
1627326900000|2021-07-26 19:15:00|7386.3|7383.5|7390.9|7388.1|7391.4|7388.6|7385.3|7382.5|293
1627327200000|2021-07-26 19:20:00|7391.4|7388.6|7393.3|7390.5|7393.4|7390.6|7390.4|7387.6|93
1627327500000|2021-07-26 19:25:00|7392.4|7389.6|7390.8|7388|7393.4|7390.6|7390.3|7387.5|57
1627327800000|2021-07-26 19:30:00|7391.3|7388.5|7391.3|7388.5|7391.8|7389|7390.4|7387.6|47
1627328100000|2021-07-26 19:35:00|7391.4|7388.6|7392.9|7390.1|7394.4|7391.6|7391.3|7388.5|253
1627328400000|2021-07-26 19:40:00|7393.4|7390.6|7393.4|7390.6|7394.8|7392|7393.3|7390.5|261
1627328700000|2021-07-26 19:45:00|7393.9|7391.1|7396.9|7394.1|7396.9|7394.1|7393.3|7390.5|251
1627329000000|2021-07-26 19:50:00|7397.3|7394.5|7395.9|7393.1|7397.9|7395.1|7392.9|7390.1|56
1627329300000|2021-07-26 19:55:00|7395.4|7392.6|7396.9|7394.1|7396.9|7394.1|7393.4|7390.6|439
1627329600000|2021-07-26 20:00:00|7397.5|7394.7|7396.5|7393.7|7398.5|7395.7|7395|7392.2|1007
1627329900000|2021-07-26 20:05:00|7396|7393.2|7398|7395.2|7398|7395.2|7395.4|7392.6|30
1627330200000|2021-07-26 20:10:00|7398.4|7395.6|7398|7395.2|7400.4|7397.6|7397.4|7394.6|170
1627330500000|2021-07-26 20:15:00|7398.4|7395.6|7398.4|7395.6|7399.4|7396.6|7397.9|7395.1|72
1627330800000|2021-07-26 20:20:00|7398.5|7395.7|7400.4|7397.6|7400.9|7398.1|7398.5|7395.7|191
1627331100000|2021-07-26 20:25:00|7400.9|7398.1|7400.9|7398.1|7403.4|7400.6|7400.9|7398.1|189
1627331400000|2021-07-26 20:30:00|7401.4|7398.6|7399.9|7397.1|7402.4|7399.6|7396.9|7394.1|61
1627331700000|2021-07-26 20:35:00|7400.4|7397.6|7398.9|7396.1|7401.4|7398.6|7397.4|7394.6|117
1627332000000|2021-07-26 20:40:00|7399|7396.2|7396.9|7394.1|7400|7397.1|7395.9|7393.1|68
1627332300000|2021-07-26 20:45:00|7397.9|7395.1|7401.4|7398.6|7402.4|7399.6|7396.9|7394.1|339
1627332600000|2021-07-26 20:50:00|7400.9|7398.1|7400.9|7398.1|7401.4|7398.6|7400.4|7397.6|29
1627332900000|2021-07-26 20:55:00|7401.4|7398.6|7402.4|7399.6|7402.9|7399.6|7399.4|7396.6|165
1627333200000|2021-07-26 21:00:00|7403.9|7399.9|7403.3|7400.5|7403.9|7400.5|7403.3|7399.9|2
1627333500000|2021-07-26 21:05:00|7402.8|7400|7403.9|7401.1|7403.9|7401.1|7402.8|7400|49
1627333800000|2021-07-26 21:10:00|7404.3|7401.5|7406.4|7396.4|7406.5|7402.1|7402.5|7395.5|2
1627334400000|2021-07-26 21:20:00|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|1
1627334700000|2021-07-26 21:25:00|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|75
1627335000000|2021-07-26 21:30:00|7403.3|7399.3|7402.8|7400|7403.3|7400|7402.3|7398.9|0
1627335300000|2021-07-26 21:35:00|7402.9|7398.9|7402.9|7398.9|7402.9|7398.9|7402.9|7398.9|1
1627335600000|2021-07-26 21:40:00|7402.4|7398.4|7401.3|7398.5|7402.4|7399|7401.3|7398.4|0
1627335900000|2021-07-26 21:45:00|7401.9|7397.9|7401.3|7398.5|7402.4|7398.9|7401.3|7397.9|0
1627336200000|2021-07-26 21:50:00|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|0
1627336500000|2021-07-26 21:55:00|7402.8|7398.8|7403.2|7400.4|7403.2|7400.4|7402.8|7398.8|8
1627344000000|2021-07-27 00:00:00|7394.6|7384.6|7391.5|7388.7|7396|7393.2|7391.4|7384.1|74
1627344300000|2021-07-27 00:05:00|7391.4|7388.6|7394.9|7392.1|7399|7396.2|7391.4|7388.6|22
1627344600000|2021-07-27 00:10:00|7393.9|7391.1|7393|7390.2|7398.9|7396.1|7393|7390.2|29
1627344900000|2021-07-27 00:15:00|7392.9|7390.1|7388|7385.2|7392.9|7390.1|7384.5|7381.7|62
1627345200000|2021-07-27 00:20:00|7388.5|7385.7|7388|7385.2|7389.5|7386.1|7387.4|7384.5|9
1627345500000|2021-07-27 00:25:00|7388.5|7385.7|7388.5|7385.7|7389.5|7386.6|7387.4|7384.5|5
1627345800000|2021-07-27 00:30:00|7388.4|7385.6|7386.5|7382.5|7388.5|7385.7|7384.9|7381.5|14
1627346100000|2021-07-27 00:35:00|7385.9|7383.1|7382.9|7380.1|7386.5|7383.1|7381.4|7378.6|47
1627346400000|2021-07-27 00:40:00|7383.5|7380.7|7385.4|7382.6|7388|7385.1|7382.4|7379.5|20
1627346700000|2021-07-27 00:45:00|7384.9|7382.1|7381.9|7379.1|7386.5|7383.1|7381.4|7378.6|101
1627347000000|2021-07-27 00:50:00|7381.4|7378.6|7382.8|7380|7385.5|7382|7379|7376.2|37
1627347300000|2021-07-27 00:55:00|7382.4|7379.6|7384.9|7382.1|7386.5|7383.6|7379.9|7377.1|22
1627347600000|2021-07-27 01:00:00|7384.8|7382|7390.9|7388.1|7390.9|7388.1|7377.4|7374.6|154
1627347900000|2021-07-27 01:05:00|7391.4|7388.6|7389.3|7386.5|7395.5|7392.6|7388.3|7385.4|169
1627348200000|2021-07-27 01:10:00|7388.8|7386|7392.3|7389.5|7393.3|7390.5|7384.4|7381.6|291
1627348500000|2021-07-27 01:15:00|7391.9|7389.1|7390.9|7388.1|7394.4|7390.6|7387.8|7385|33
1627348800000|2021-07-27 01:20:00|7391.3|7388.5|7395.3|7392.5|7395.8|7393|7389.3|7386.5|83
1627349100000|2021-07-27 01:25:00|7394.8|7392|7390.3|7387.5|7394.8|7392|7384.3|7381.5|21
1627349400000|2021-07-27 01:30:00|7390.8|7388|7400.3|7397.5|7400.3|7397.5|7389.8|7386.4|70
1627349700000|2021-07-27 01:35:00|7399.8|7397|7400.8|7398|7402.3|7399.5|7397.3|7394.5|49
1627350000000|2021-07-27 01:40:00|7401.3|7398.5|7396.8|7394|7402.8|7400|7396.3|7393.5|53
1627350300000|2021-07-27 01:45:00|7397.3|7394.5|7399.3|7396.5|7400.8|7398|7393.7|7390.9|101
1627350600000|2021-07-27 01:50:00|7399.8|7397|7403.3|7400.5|7403.3|7400.5|7399.8|7397|15
1627350900000|2021-07-27 01:55:00|7402.8|7400|7398.7|7395.9|7403.9|7401|7397.8|7395|60
1627351200000|2021-07-27 02:00:00|7398.2|7395.4|7402.8|7400|7402.8|7400|7397.7|7394.9|147
1627351500000|2021-07-27 02:05:00|7403.7|7400.9|7408.7|7405.9|7408.7|7405.9|7400.2|7397.4|167
1627351800000|2021-07-27 02:10:00|7409.3|7406.5|7414.2|7411.4|7415.2|7412.4|7408.7|7405.9|330
1627352100000|2021-07-27 02:15:00|7414.7|7411.9|7408.7|7405.9|7414.7|7411.9|7405.7|7402.9|77
1627352400000|2021-07-27 02:20:00|7407.7|7404.9|7402.2|7399.4|7407.7|7404.9|7402.2|7399.4|24
1627352700000|2021-07-27 02:25:00|7402.7|7399.9|7402.7|7399.9|7404.2|7401.4|7401.2|7397.8|146
1627353000000|2021-07-27 02:30:00|7401.7|7398.9|7417.7|7414.9|7419.1|7416.3|7401.7|7398.9|361
1627353300000|2021-07-27 02:35:00|7418.2|7415.4|7424.2|7421.4|7425.2|7422.4|7418.2|7415.4|1101
1627353600000|2021-07-27 02:40:00|7424.1|7421.3|7422.7|7419.9|7424.7|7421.9|7418.7|7415.9|1000
1627353900000|2021-07-27 02:45:00|7423.7|7420.9|7417.6|7414.8|7424.7|7421.9|7417.6|7414.8|100
1627354200000|2021-07-27 02:50:00|7417.7|7414.9|7421.7|7418.9|7422.1|7419.3|7417.6|7414.8|56
1627354500000|2021-07-27 02:55:00|7422.1|7419.3|7421.6|7418.8|7424.1|7421.3|7419.2|7416.4|223
1627354800000|2021-07-27 03:00:00|7420.6|7417.8|7417.1|7414.3|7422.7|7419.9|7413.1|7410.3|138
1627355100000|2021-07-27 03:05:00|7416.7|7413.9|7417.6|7414.8|7420.6|7417.8|7412.6|7409.8|521
1627355400000|2021-07-27 03:10:00|7417.1|7414.3|7415.6|7412.8|7418.6|7415.8|7411.6|7408.8|285
1627355700000|2021-07-27 03:15:00|7414.6|7411.8|7410.1|7407.3|7415.1|7412.3|7410.1|7407.3|42
1627356000000|2021-07-27 03:20:00|7410.6|7407.8|7407.6|7404.8|7412.6|7409.8|7407.6|7404.8|73
1627356300000|2021-07-27 03:25:00|7407.1|7404.3|7410.1|7407.3|7410.6|7407.8|7406.1|7403.3|88
1627356600000|2021-07-27 03:30:00|7410.6|7407.8|7409.5|7406.7|7410.6|7407.8|7407.6|7404.8|10
1627356900000|2021-07-27 03:35:00|7409.6|7406.8|7410.6|7407.8|7410.6|7407.8|7409.6|7406.8|55
1627357200000|2021-07-27 03:40:00|7411.1|7408.3|7409.6|7406.8|7412.1|7409.3|7409.6|7406.8|23
1627357500000|2021-07-27 03:45:00|7410.1|7407.3|7406|7403.2|7410.6|7407.8|7405|7402.2|24
1627357800000|2021-07-27 03:50:00|7406.5|7403.7|7407.5|7404.7|7407.6|7404.8|7405|7402.2|21
1627358100000|2021-07-27 03:55:00|7407|7404.2|7406.5|7403.7|7407.5|7404.7|7405.5|7402.7|127
1627358400000|2021-07-27 04:00:00|7407|7404.2|7402.5|7399.7|7408.5|7405.7|7402.5|7399.7|99
1627358700000|2021-07-27 04:05:00|7403|7400.2|7407|7404.2|7407.5|7404.7|7403|7400.2|30
1627359000000|2021-07-27 04:10:00|7408|7405.2|7406.5|7403.7|7408.5|7405.7|7406|7403.2|10
1627359300000|2021-07-27 04:15:00|7406|7403.2|7406|7403.2|7406.5|7403.7|7406|7403.2|45
1627359600000|2021-07-27 04:20:00|7407|7404.2|7409|7406.2|7409|7406.2|7407|7404.2|52
1627359900000|2021-07-27 04:25:00|7409.5|7406.7|7406|7403.2|7410|7407.2|7406|7403.2|45
1627360200000|2021-07-27 04:30:00|7406.5|7403.7|7408.5|7405.7|7409|7406.2|7406.5|7403.7|2
1627360500000|2021-07-27 04:35:00|7409|7406.2|7406.5|7403.7|7409|7406.2|7406|7403.2|12
1627360800000|2021-07-27 04:40:00|7407.4|7404.6|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|21
1627361100000|2021-07-27 04:45:00|7406.4|7403.6|7405.4|7402.6|7406.4|7403.6|7405.4|7402.6|24
1627361400000|2021-07-27 04:50:00|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7401.4|7398.6|27
1627361700000|2021-07-27 04:55:00|7403.9|7401.1|7404.5|7401.7|7404.5|7401.7|7403.4|7400.6|365
1627362000000|2021-07-27 05:00:00|7405.4|7402.6|7401.4|7398.6|7405.9|7403.1|7401.4|7398.6|32
1627362300000|2021-07-27 05:05:00|7400.9|7398.1|7397.4|7394.6|7400.9|7398.1|7396.9|7394.1|23
1627362600000|2021-07-27 05:10:00|7396.9|7394.1|7398.4|7395.6|7399.9|7397.1|7396.9|7394.1|42
1627362900000|2021-07-27 05:15:00|7398.9|7396.1|7400.4|7397.6|7401.4|7398.6|7398.9|7396.1|54
1627363200000|2021-07-27 05:20:00|7400.5|7397.7|7404.4|7401.6|7404.9|7402.1|7400.4|7397.6|8
1627363500000|2021-07-27 05:25:00|7404.9|7402.1|7405.4|7402.6|7405.9|7403.1|7404.4|7401.6|7
1627363800000|2021-07-27 05:30:00|7405.9|7403.1|7394|7391.2|7405.9|7403.1|7390.4|7387.6|1022
1627364100000|2021-07-27 05:35:00|7394.9|7392.1|7400.5|7397.7|7403.5|7400.7|7394|7391.2|67
1627364400000|2021-07-27 05:40:00|7401|7398.2|7404.5|7401.7|7405.5|7402.7|7398|7395.2|234
1627364700000|2021-07-27 05:45:00|7404.4|7401.6|7404|7401.2|7404.4|7401.6|7398|7395.2|456
1627365000000|2021-07-27 05:50:00|7404.5|7401.7|7406.5|7403.7|7408.5|7405.7|7404|7401.2|117
1627365300000|2021-07-27 05:55:00|7407.5|7404.7|7407|7404.2|7408.5|7405.7|7405|7402.2|272
1627365600000|2021-07-27 06:00:00|7406.5|7403.7|7406.5|7403.7|7407|7404.2|7401|7398.2|114
1627365900000|2021-07-27 06:05:00|7406|7403.2|7398|7395.2|7406|7403.2|7397|7394.2|216
1627366200000|2021-07-27 06:10:00|7397.5|7394.7|7395.9|7393.1|7398|7395.2|7389.9|7387.1|289
1627366500000|2021-07-27 06:15:00|7395.4|7392.6|7388.9|7386.1|7397.9|7395.1|7388.5|7385.7|298
1627366800000|2021-07-27 06:20:00|7388.5|7385.7|7397.4|7394.6|7399.4|7396.6|7387.4|7384.6|405
1627367100000|2021-07-27 06:25:00|7396.5|7393.7|7396.5|7393.7|7398.5|7395.7|7394.4|7391.6|33
1627367400000|2021-07-27 06:30:00|7396.4|7393.6|7389.5|7386.7|7398.5|7395.7|7389.4|7386.6|159
1627367700000|2021-07-27 06:35:00|7389.4|7386.6|7384.8|7382|7389.4|7386.6|7379.3|7376.5|824
1627368000000|2021-07-27 06:40:00|7384.3|7381.5|7378.4|7375.6|7384.8|7382|7378.4|7375.6|70
1627368300000|2021-07-27 06:45:00|7377.9|7375.1|7379.8|7377|7385.3|7382.5|7377.9|7375.1|168
1627368600000|2021-07-27 06:50:00|7379.9|7377.1|7377.3|7374.5|7384.8|7382|7376.8|7374|117
1627368900000|2021-07-27 06:55:00|7376.8|7374|7372.3|7369.5|7380.9|7378.1|7368.9|7366.1|867
1627369200000|2021-07-27 07:00:00|7371.8|7369|7371.2|7368.4|7378.7|7375.9|7368.8|7366|477
1627369500000|2021-07-27 07:05:00|7371.3|7368.5|7363.3|7360.5|7372.8|7370|7362.3|7359.5|953
1627369800000|2021-07-27 07:10:00|7363.7|7360.9|7361.7|7358.9|7372.8|7370|7361.7|7358.9|373
1627370100000|2021-07-27 07:15:00|7362.2|7359.4|7356.1|7353.3|7363.2|7360.4|7352.6|7349.8|995
1627370400000|2021-07-27 07:20:00|7355.6|7352.8|7358.6|7355.8|7360.1|7357.3|7353.6|7350.8|220
1627370700000|2021-07-27 07:25:00|7357.6|7354.8|7348.1|7345.3|7362.6|7359.8|7347.6|7344.8|536
1627371000000|2021-07-27 07:30:00|7347.6|7344.8|7355.1|7352.3|7359.6|7356.8|7347.6|7344.8|379
1627371300000|2021-07-27 07:35:00|7354.6|7351.8|7350.5|7347.7|7357.6|7354.8|7347.6|7344.8|687
1627371600000|2021-07-27 07:40:00|7351.5|7348.7|7350.5|7347.7|7355.1|7351.7|7349.5|7346.7|359
1627371900000|2021-07-27 07:45:00|7350|7347.2|7345.5|7342.7|7350.5|7347.7|7344.5|7341.7|556
1627372200000|2021-07-27 07:50:00|7344.6|7341.8|7355.5|7352.7|7355.5|7352.7|7336.6|7333.8|660
1627372500000|2021-07-27 07:55:00|7355|7352.2|7368.6|7365.8|7369.5|7366.7|7351.5|7348.7|822
1627372800000|2021-07-27 08:00:00|7369|7366.2|7377.5|7374.7|7384.5|7381.7|7366|7363.2|1146
1627373100000|2021-07-27 08:05:00|7380|7377.2|7390.9|7388.1|7396|7393.2|7377|7374.2|782
1627373400000|2021-07-27 08:10:00|7390.5|7387.7|7381.5|7378.7|7391|7388.2|7377.5|7374.7|492
1627373700000|2021-07-27 08:15:00|7381.4|7378.6|7370.5|7367.7|7388|7385.2|7368.5|7365.7|846
1627374000000|2021-07-27 08:20:00|7371|7368.2|7385.9|7383.1|7386.9|7384.1|7365.4|7362.6|2251
1627374300000|2021-07-27 08:25:00|7385|7382.2|7389.5|7386.7|7392.4|7389.6|7376.5|7373.7|2480
1627374600000|2021-07-27 08:30:00|7391|7388.2|7394.5|7391.7|7398.5|7395.7|7381.6|7378.8|2338
1627374900000|2021-07-27 08:35:00|7393.5|7390.7|7390.5|7387.7|7398|7395.2|7389.5|7386.7|1523
1627375200000|2021-07-27 08:40:00|7390|7387.2|7398.5|7395.7|7400.5|7397.7|7387.1|7384.3|1049
1627375500000|2021-07-27 08:45:00|7398|7395.2|7403|7400.2|7404.5|7401.7|7391.5|7388.7|517
1627375800000|2021-07-27 08:50:00|7402.6|7399.8|7401.5|7398.7|7409.6|7406.8|7395.5|7392.7|1359
1627376100000|2021-07-27 08:55:00|7402.5|7399.7|7396.5|7393.7|7405.6|7402.8|7392.1|7389.3|369
1627376400000|2021-07-27 09:00:00|7395.5|7392.7|7380.5|7377.7|7401.5|7398.7|7379|7376.2|607
1627376700000|2021-07-27 09:05:00|7379|7376.2|7382|7379.2|7394.5|7391.7|7378|7375.2|584
1627377000000|2021-07-27 09:10:00|7382.5|7379.7|7386.5|7383.7|7388|7385.2|7375|7372.2|212
1627377300000|2021-07-27 09:15:00|7387|7384.2|7388.5|7385.7|7393|7390.2|7380.5|7377.7|771
1627377600000|2021-07-27 09:20:00|7389|7386.2|7389.4|7386.6|7395|7392.2|7386.5|7383.7|464
1627377900000|2021-07-27 09:25:00|7390.9|7388.1|7387.4|7384.6|7392.4|7389.6|7381.5|7378.7|478
1627378200000|2021-07-27 09:30:00|7386.4|7383.6|7385.4|7382.6|7388.9|7386.1|7381.4|7378.6|450
1627378500000|2021-07-27 09:35:00|7384.9|7382.1|7396.8|7394|7397.4|7394.6|7380.9|7378.1|683
1627378800000|2021-07-27 09:40:00|7396.4|7393.6|7393.9|7391.1|7397.8|7395|7391.4|7388.6|779
1627379100000|2021-07-27 09:45:00|7393.4|7390.6|7392.3|7389.5|7397.4|7394.6|7391.3|7388.5|133
1627379400000|2021-07-27 09:50:00|7391.3|7388.5|7401.4|7398.6|7403.4|7400.6|7391.3|7388.5|294
1627379700000|2021-07-27 09:55:00|7401.3|7398.5|7403.3|7400.5|7406.4|7403.6|7400.3|7397.5|191
1627380000000|2021-07-27 10:00:00|7402.4|7399.6|7402.3|7399.5|7405.4|7402.6|7397.8|7395|148
1627380300000|2021-07-27 10:05:00|7401.3|7398.5|7392.4|7389.6|7406.8|7404|7391.3|7388.5|317
1627380600000|2021-07-27 10:10:00|7392.9|7390.1|7377.3|7374.5|7393.4|7390.6|7377.3|7374.5|243
1627380900000|2021-07-27 10:15:00|7377.8|7375|7389.3|7386.5|7389.3|7386.5|7377.3|7374.5|357
1627381200000|2021-07-27 10:20:00|7389.4|7386.6|7390.3|7387.5|7394.8|7392|7386.8|7384|257
1627381500000|2021-07-27 10:25:00|7389.3|7386.5|7389.8|7387|7392.3|7389.5|7386.3|7383.5|153
1627381800000|2021-07-27 10:30:00|7390.8|7388|7388.3|7385.5|7392.8|7390|7387.3|7384.5|159
1627382100000|2021-07-27 10:35:00|7388.2|7385.4|7387.3|7384.5|7389.8|7387|7385.3|7382.5|57
1627382400000|2021-07-27 10:40:00|7387.8|7385|7391.8|7389|7392.3|7389.5|7385.3|7382.5|230
1627382700000|2021-07-27 10:45:00|7392.3|7389.5|7388.3|7385.5|7392.3|7389.5|7386.3|7383.5|70
1627383000000|2021-07-27 10:50:00|7388.2|7385.4|7388.2|7385.4|7390.2|7387.4|7385.3|7382.5|377
1627383300000|2021-07-27 10:55:00|7388.3|7385.5|7388.2|7385.4|7389.7|7386.9|7385.7|7382.9|92
1627383600000|2021-07-27 11:00:00|7388.3|7385.5|7390.2|7387.4|7398.2|7395.4|7387.2|7384.4|265
1627383900000|2021-07-27 11:05:00|7389.2|7386.4|7396.7|7393.9|7396.7|7393.9|7386.2|7383.4|198
1627384200000|2021-07-27 11:10:00|7396.2|7393.4|7399.7|7396.9|7401.2|7398.4|7392.8|7390|236
1627384500000|2021-07-27 11:15:00|7400.2|7397.4|7400.2|7397.4|7404.2|7401.4|7398.2|7395.4|244
1627384800000|2021-07-27 11:20:00|7399.2|7396.4|7396.7|7393.9|7401.2|7398.4|7395.2|7392.4|390
1627385100000|2021-07-27 11:25:00|7397.2|7394.4|7408.1|7405.3|7410.1|7407.3|7396.2|7393.4|556
1627385400000|2021-07-27 11:30:00|7407.7|7404.9|7411.2|7408.4|7414.2|7411.4|7407.7|7404.9|283
1627385700000|2021-07-27 11:35:00|7411.7|7408.9|7412.6|7409.8|7420.1|7417.3|7411.7|7408.9|957
1627386000000|2021-07-27 11:40:00|7412.1|7409.3|7398.6|7395.8|7413.1|7410.3|7397.1|7394.3|878
1627386300000|2021-07-27 11:45:00|7398.1|7395.3|7391.1|7388.3|7400.1|7397.3|7382.6|7379.8|581
1627386600000|2021-07-27 11:50:00|7390.6|7387.8|7386.1|7383.3|7390.6|7387.8|7378.1|7375.3|548
1627386900000|2021-07-27 11:55:00|7387.1|7384.3|7385.1|7382.3|7388.1|7385.3|7380.1|7377.3|245
1627387200000|2021-07-27 12:00:00|7384.6|7381.8|7382.6|7379.8|7392.1|7389.3|7382.1|7379.3|253
1627387500000|2021-07-27 12:05:00|7383.1|7380.3|7384.1|7381.3|7387.1|7384.3|7379.1|7376.3|714
1627387800000|2021-07-27 12:10:00|7384.6|7381.8|7388.1|7385.3|7389.1|7386.3|7382.1|7379.3|856
1627388100000|2021-07-27 12:15:00|7389.1|7386.3|7386|7383.2|7391.1|7388.3|7382.6|7379.2|354
1627388400000|2021-07-27 12:20:00|7386.1|7383.3|7392|7389.2|7392|7389.2|7383.1|7380.3|419
1627388700000|2021-07-27 12:25:00|7391.6|7388.8|7388.5|7385.7|7394|7391.2|7386|7383.2|409
1627389000000|2021-07-27 12:30:00|7389|7386.2|7383|7380.2|7389|7386.2|7380|7377.2|445
1627389300000|2021-07-27 12:35:00|7382|7379.2|7375.1|7372.3|7387|7384.2|7372|7369.2|1475
1627389600000|2021-07-27 12:40:00|7376|7373.2|7378|7375.2|7384|7381.2|7374|7371.2|324
1627389900000|2021-07-27 12:45:00|7378.5|7375.7|7386|7383.2|7386|7383.2|7377|7374.2|460
1627390200000|2021-07-27 12:50:00|7385.5|7382.7|7381.5|7378.7|7387|7384.2|7380.5|7377.7|423
1627390500000|2021-07-27 12:55:00|7381|7378.2|7387|7384.2|7389|7386.2|7380|7377.2|539
1627390800000|2021-07-27 13:00:00|7386.5|7383.7|7378|7375.2|7388|7385.2|7369|7365.1|1605
1627391100000|2021-07-27 13:05:00|7378.4|7375.6|7375.5|7372.7|7384.5|7381.7|7369|7366.2|753
1627391400000|2021-07-27 13:10:00|7375.9|7373.1|7374|7371.2|7388|7385.2|7366.9|7364.1|1146
1627391700000|2021-07-27 13:15:00|7374.4|7371.6|7383.9|7381.1|7387.4|7384.6|7370.9|7368.1|976
1627392000000|2021-07-27 13:20:00|7382.9|7380.1|7385.9|7383.1|7390.9|7388.1|7382.4|7379.6|537
1627392300000|2021-07-27 13:25:00|7386.9|7384.1|7384.4|7381.6|7392.9|7390.1|7384.4|7381.6|599
1627392600000|2021-07-27 13:30:00|7384.3|7381.5|7385.4|7382.6|7386.9|7384.1|7370.9|7368.1|1489
1627392900000|2021-07-27 13:35:00|7385.9|7383.1|7373.9|7371.1|7400.9|7398.1|7371.9|7369.1|1039
1627393200000|2021-07-27 13:40:00|7374.4|7371.6|7370.4|7367.6|7377.9|7375.1|7367.9|7365.1|949
1627393500000|2021-07-27 13:45:00|7370.9|7368.1|7379.9|7377.1|7385.9|7383.1|7369.9|7367.1|936
1627393800000|2021-07-27 13:50:00|7379.8|7377|7376.8|7374|7384.3|7381.5|7373.8|7371|351
1627394100000|2021-07-27 13:55:00|7374.9|7372.1|7371.3|7368.5|7382.3|7379.5|7371.3|7368.5|336
1627394400000|2021-07-27 14:00:00|7371.4|7368.6|7381.8|7379|7389.3|7386.5|7371.4|7368.6|479
1627394700000|2021-07-27 14:05:00|7381.3|7378.5|7376.8|7374|7385.8|7383|7374.8|7372|670
1627395000000|2021-07-27 14:10:00|7376.3|7373.5|7375.9|7373.1|7385.8|7383|7372.3|7369.5|999
1627395300000|2021-07-27 14:15:00|7376.8|7374|7384.3|7381.5|7384.8|7382|7371.8|7369|749
1627395600000|2021-07-27 14:20:00|7384.8|7382|7380.3|7377.5|7384.8|7382|7377.8|7375|615
1627395900000|2021-07-27 14:25:00|7380.8|7378|7383.8|7381|7387.3|7384.5|7378.8|7376|1151
1627396200000|2021-07-27 14:30:00|7383.3|7380.5|7374.8|7372|7385.8|7383|7372.8|7370|1005
1627396500000|2021-07-27 14:35:00|7374.7|7371.9|7374.7|7371.9|7380.8|7378|7372.7|7369.9|653
1627396800000|2021-07-27 14:40:00|7374.8|7372|7370.7|7367.9|7379.2|7376.4|7370.7|7367.9|2873
1627397100000|2021-07-27 14:45:00|7370.2|7367.4|7361.7|7358.9|7377.7|7374.9|7359.7|7356.9|2524
1627397400000|2021-07-27 14:50:00|7360.7|7357.9|7367.3|7364.5|7372.8|7370|7351.7|7348.9|2044
1627397700000|2021-07-27 14:55:00|7367.8|7365|7378.3|7375.5|7383.8|7381|7367.8|7365|2129
1627398000000|2021-07-27 15:00:00|7378.8|7376|7377.2|7374.4|7385.7|7382.9|7375.8|7373|1322
1627398300000|2021-07-27 15:05:00|7376.3|7373.5|7372.3|7369.5|7379.3|7376.5|7368.8|7366|1870
1627398600000|2021-07-27 15:10:00|7371.8|7369|7374.8|7372|7380.8|7378|7371.8|7369|1594
1627398900000|2021-07-27 15:15:00|7374.9|7372.1|7369.8|7367|7376.3|7373.5|7366.8|7364|1762
1627399200000|2021-07-27 15:20:00|7370.8|7368|7362.8|7360|7374.8|7372|7360.8|7358|1546
1627399500000|2021-07-27 15:25:00|7363.8|7361|7368|7365.2|7371.8|7369|7362.3|7359.5|6281
1627399800000|2021-07-27 15:30:00|7368.5|7365.7|7356.4|7353.6|7373.5|7370.7|7343|7340.2|4473
1627400100000|2021-07-27 15:35:00|7356.9|7354.1|7339.4|7336.6|7356.9|7354.1|7338.9|7336.1|3154
1627400400000|2021-07-27 15:40:00|7340.4|7337.6|7340|7337.2|7342.4|7339.6|7333.9|7331.1|1648
1627400700000|2021-07-27 15:45:00|7339.9|7337.1|7354.5|7351.7|7354.5|7351.7|7335.9|7333.1|1619
1627401000000|2021-07-27 15:50:00|7354|7351.2|7356|7353.2|7356.9|7354.1|7351|7348.2|499
1627401300000|2021-07-27 15:55:00|7356.4|7353.6|7346.9|7344.1|7359.5|7356.7|7345.9|7343.1|1202
1627401600000|2021-07-27 16:00:00|7346|7343.2|7349.9|7347.1|7350|7347.2|7337.9|7335.1|881
1627401900000|2021-07-27 16:05:00|7349|7346.2|7349.5|7346.7|7353.9|7351.1|7345.4|7342.6|402
1627402200000|2021-07-27 16:10:00|7350|7347.2|7342.9|7340.1|7350|7347.2|7341.9|7339.1|1813
1627402500000|2021-07-27 16:15:00|7343.4|7340.6|7341.9|7339.1|7349.9|7347.1|7339.4|7336.6|659
1627402800000|2021-07-27 16:20:00|7341.5|7338.7|7337.4|7334.6|7343|7340.2|7335.9|7333.1|1406
1627403100000|2021-07-27 16:25:00|7337.9|7335.1|7332.9|7330.1|7344.4|7341.6|7329.9|7327.1|1509
1627403400000|2021-07-27 16:30:00|7333|7330.2|7330.4|7327.6|7340.4|7337.6|7329.9|7327.1|1273
1627403700000|2021-07-27 16:35:00|7329.9|7327.1|7323.9|7321.1|7334.9|7332.1|7322.9|7320.1|1240
1627404000000|2021-07-27 16:40:00|7324.9|7322.1|7337.4|7334.6|7338.9|7336.1|7313.9|7311|1314
1627404300000|2021-07-27 16:45:00|7336.9|7334.1|7335.9|7333.1|7347|7343.6|7335.8|7333|1224
1627404600000|2021-07-27 16:50:00|7335.8|7333|7329.4|7326.6|7340.9|7338.1|7326.9|7324.1|927
1627404900000|2021-07-27 16:55:00|7328.9|7326.1|7329.9|7327.1|7336.9|7334.1|7327.9|7325.1|256
1627405200000|2021-07-27 17:00:00|7329.8|7327|7330.4|7327.6|7336.9|7334.1|7328.9|7326.1|1772
1627405500000|2021-07-27 17:05:00|7329.9|7327.1|7337.8|7335|7340.8|7338|7327.9|7325.1|536
1627405800000|2021-07-27 17:10:00|7337.4|7334.6|7328.9|7326.1|7337.9|7335.1|7328.4|7325.6|559
1627406100000|2021-07-27 17:15:00|7329.9|7327.1|7330.9|7328.1|7334.4|7331.6|7327.9|7325.1|270
1627406400000|2021-07-27 17:20:00|7331.4|7328.6|7326.4|7323.6|7332.3|7329.5|7325.3|7322.5|1606
1627406700000|2021-07-27 17:25:00|7326.8|7324|7328.4|7325.6|7330.9|7328.1|7319.8|7317|831
1627407000000|2021-07-27 17:30:00|7327.9|7325.1|7324.4|7321.6|7328.4|7325.6|7320.9|7318.1|2396
1627407300000|2021-07-27 17:35:00|7324.3|7321.5|7330.9|7328.1|7333.9|7331.1|7322.9|7320.1|1593
1627407600000|2021-07-27 17:40:00|7331.3|7328.5|7333.8|7331|7334.8|7332|7328.8|7326|613
1627407900000|2021-07-27 17:45:00|7333.3|7330.5|7337.8|7335|7342.3|7339.5|7331.8|7329|387
1627408200000|2021-07-27 17:50:00|7337.3|7334.5|7344.3|7341.5|7346.3|7343.5|7337.3|7334.5|254
1627408500000|2021-07-27 17:55:00|7344.8|7342|7345.9|7343.1|7351.8|7349|7344.3|7341.5|654
1627408800000|2021-07-27 18:00:00|7346.3|7343.5|7354.4|7351.6|7354.8|7352|7344.3|7341.5|871
1627409100000|2021-07-27 18:05:00|7354.8|7352|7363.8|7361|7364.8|7362|7353.8|7351|1382
1627409400000|2021-07-27 18:10:00|7364.8|7362|7360.2|7357.4|7370.8|7368|7357.2|7354.4|2053
1627409700000|2021-07-27 18:15:00|7359.7|7356.9|7364.8|7362|7367.8|7365|7356.8|7354|968
1627410000000|2021-07-27 18:20:00|7365.3|7362.5|7349.7|7346.9|7368.8|7366|7344.2|7341.4|1894
1627410300000|2021-07-27 18:25:00|7349.3|7346.5|7359.2|7356.4|7359.7|7356.9|7332.2|7329.4|4892
1627410600000|2021-07-27 18:30:00|7358.7|7355.9|7343.6|7340.8|7363.2|7360.4|7341.2|7338.4|1931
1627410900000|2021-07-27 18:35:00|7343.7|7340.9|7349.1|7346.3|7351.6|7348.8|7343.7|7340.9|709
1627411200000|2021-07-27 18:40:00|7349.2|7346.4|7349.7|7346.9|7349.7|7346.9|7345.7|7342.9|212
1627411500000|2021-07-27 18:45:00|7349.6|7346.8|7346.1|7343.3|7349.7|7346.9|7345.6|7342.8|150
1627411800000|2021-07-27 18:50:00|7345.6|7342.8|7341.6|7338.8|7346.6|7343.8|7340.6|7337.8|263
1627412100000|2021-07-27 18:55:00|7342.1|7339.3|7343.5|7340.7|7345.5|7342.7|7342|7339.2|516
1627412400000|2021-07-27 19:00:00|7344|7341.2|7348|7345.2|7349.5|7346.7|7344|7341.2|153
1627412700000|2021-07-27 19:05:00|7347.5|7344.7|7348|7345.2|7350|7347.2|7346.1|7343.3|472
1627413000000|2021-07-27 19:10:00|7348.5|7345.7|7351.5|7348.7|7353.5|7350.7|7348.5|7345.7|313
1627413300000|2021-07-27 19:15:00|7352|7349.2|7353.5|7350.7|7356|7353.2|7352|7349.2|103
1627413600000|2021-07-27 19:20:00|7353|7350.2|7353.5|7350.7|7354|7351.2|7350.5|7347.7|133
1627413900000|2021-07-27 19:25:00|7353|7350.2|7360|7357.2|7360|7357.2|7353|7350.2|75
1627414200000|2021-07-27 19:30:00|7359.5|7356.7|7360.1|7357.3|7361.5|7358.7|7357|7354.2|120
1627414500000|2021-07-27 19:35:00|7360.5|7357.7|7361.5|7358.7|7362.6|7359.8|7359|7356.2|275
1627414800000|2021-07-27 19:40:00|7360.5|7357.7|7362.5|7359.7|7362.5|7359.7|7359.5|7356.7|44
1627415100000|2021-07-27 19:45:00|7362|7359.2|7361.5|7358.7|7362.5|7359.7|7360.5|7357.7|42
1627415400000|2021-07-27 19:50:00|7362|7359.2|7362.5|7359.7|7363.5|7360.7|7360.5|7357.7|109
1627415700000|2021-07-27 19:55:00|7362|7359.2|7367|7364.2|7367|7364.2|7361.5|7358.7|73
1627416000000|2021-07-27 20:00:00|7367.5|7364.7|7364.5|7361.7|7368.5|7365.7|7364.5|7361.7|233
1627416300000|2021-07-27 20:05:00|7364|7361.2|7365.4|7362.6|7366|7363.2|7363|7360.2|178
1627416600000|2021-07-27 20:10:00|7365|7362.2|7364.5|7361.7|7367|7364.2|7364.4|7361.6|89
1627416900000|2021-07-27 20:15:00|7363.5|7360.7|7364.9|7362.1|7366.5|7363.7|7363.5|7360.7|13
1627417200000|2021-07-27 20:20:00|7364.4|7361.6|7364.4|7361.6|7367.4|7364.6|7363.9|7361.1|28
1627417500000|2021-07-27 20:25:00|7364.9|7362.1|7364.5|7360.5|7365.5|7362.1|7359.4|7356.6|79
1627417800000|2021-07-27 20:30:00|7363.4|7360.6|7380|7376|7383.5|7378.1|7361.9|7359.1|252
1627418100000|2021-07-27 20:35:00|7379.5|7376.7|7381.4|7378.6|7387.5|7382.1|7377.4|7371.6|278
1627418400000|2021-07-27 20:40:00|7380.9|7378.1|7377.9|7375.1|7385|7381.6|7376.9|7374|55
1627418700000|2021-07-27 20:45:00|7377.4|7374.6|7381.4|7378.6|7385.5|7379.6|7373.9|7370.5|307
1627419000000|2021-07-27 20:50:00|7380.9|7378.1|7382.9|7380.1|7383.5|7380.1|7380.4|7377|9
1627419300000|2021-07-27 20:55:00|7384.8|7382|7385.4|7375.4|7390.9|7385.5|7378.4|7373|136
1627419600000|2021-07-27 21:00:00|7383.5|7373.5|7376.9|7366.9|7383.5|7373.5|7375|7365|7
1627419900000|2021-07-27 21:05:00|7376.4|7366.4|7375.9|7365.9|7377.9|7367.9|7372.9|7362.9|23
1627420200000|2021-07-27 21:10:00|7374.4|7370.4|7371.9|7361.9|7377.9|7371.5|7371.4|7361.4|1
1627420500000|2021-07-27 21:15:00|7372.4|7362.4|7366.4|7362.4|7372.9|7363|7364.3|7357.9|0
1627420800000|2021-07-27 21:20:00|7369.4|7359.4|7373.9|7363.9|7374.9|7364.9|7369.4|7359.4|0
1627421100000|2021-07-27 21:25:00|7374|7364|7374.9|7364.9|7376.4|7370.5|7372.8|7363.9|22
1627421400000|2021-07-27 21:30:00|7373.4|7363.4|7374.9|7364.9|7375.4|7365.4|7372.9|7362.9|0
1627421700000|2021-07-27 21:35:00|7373.9|7363.9|7372.9|7362.9|7374.9|7364.9|7371.3|7361.3|15
1627422000000|2021-07-27 21:40:00|7372.4|7362.4|7373.9|7363.9|7375.3|7365.3|7371.9|7361.9|39
1627422300000|2021-07-27 21:45:00|7373.8|7363.8|7373.8|7363.8|7374.4|7364.4|7372.9|7362.9|0
1627422600000|2021-07-27 21:50:00|7374.3|7364.3|7386.8|7376.8|7386.8|7376.8|7374.3|7364.3|1
1627422900000|2021-07-27 21:55:00|7387.3|7377.3|7385.3|7375.3|7388.3|7381.3|7384.9|7374.9|0
1627430400000|2021-07-28 00:00:00|7387.4|7384.6|7383.4|7380.6|7387.9|7385.1|7380.4|7377.6|224
1627430700000|2021-07-28 00:05:00|7382.9|7380.1|7386.4|7383.6|7386.9|7384.1|7382.9|7380.1|64
1627431000000|2021-07-28 00:10:00|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7383.9|7381.1|41
1627431300000|2021-07-28 00:15:00|7386.9|7384.1|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|194
1627431600000|2021-07-28 00:20:00|7385.9|7383.1|7385.9|7383.1|7386.9|7384.1|7385.4|7382.6|11
1627431900000|2021-07-28 00:25:00|7386.4|7383.6|7385.3|7382.5|7386.9|7384.1|7383.3|7380.5|58
1627432200000|2021-07-28 00:30:00|7384.9|7382.1|7385.8|7383|7386.3|7383.5|7383.4|7380.6|75
1627432500000|2021-07-28 00:35:00|7385.4|7382.6|7386.8|7384|7386.8|7384|7385.3|7382.5|23
1627432800000|2021-07-28 00:40:00|7387.8|7385|7386.3|7383.5|7388.8|7386|7385.8|7383|45
1627433100000|2021-07-28 00:45:00|7386.8|7384|7388.3|7385.5|7388.3|7385.5|7384.8|7382|20
1627433400000|2021-07-28 00:50:00|7387.8|7385|7389.3|7386.5|7391.3|7388.5|7387.3|7384.5|186
1627433700000|2021-07-28 00:55:00|7388.8|7386|7388.8|7386|7390.3|7387.5|7387.3|7384.5|20
1627434000000|2021-07-28 01:00:00|7389.3|7386.5|7395.8|7393|7396.8|7394|7389.3|7386.5|574
1627434300000|2021-07-28 01:05:00|7394.8|7392|7396.8|7394|7396.8|7394|7394.3|7391.5|320
1627434600000|2021-07-28 01:10:00|7397.3|7394.5|7395.3|7392.5|7397.8|7395|7394.8|7392|216
1627434900000|2021-07-28 01:15:00|7395.8|7393|7394.3|7391.5|7396.8|7394|7390.8|7388|251
1627435200000|2021-07-28 01:20:00|7394.7|7391.9|7395.3|7392.5|7396.3|7393.5|7391.3|7388.5|87
1627435500000|2021-07-28 01:25:00|7395.7|7392.9|7396.7|7393.9|7398.7|7395.9|7395.7|7392.9|216
1627435800000|2021-07-28 01:30:00|7397.2|7394.4|7398.7|7395.9|7398.7|7395.9|7394.7|7391.9|216
1627436100000|2021-07-28 01:35:00|7398.2|7395.4|7394.2|7391.4|7398.7|7395.9|7392.7|7389.9|93
1627436400000|2021-07-28 01:40:00|7393.7|7390.9|7393.7|7390.9|7397.7|7394.9|7392.7|7389.9|593
1627436700000|2021-07-28 01:45:00|7393.2|7390.4|7396.7|7393.9|7397.7|7394.9|7393.2|7390.4|84
1627437000000|2021-07-28 01:50:00|7397.2|7394.4|7401.2|7398.4|7401.2|7398.4|7396.2|7393.4|153
1627437300000|2021-07-28 01:55:00|7400.7|7397.9|7399.7|7396.9|7401.7|7398.9|7398.2|7395.4|478
1627437600000|2021-07-28 02:00:00|7399.2|7396.4|7384.2|7381.4|7399.7|7396.9|7382.2|7379.4|199
1627437900000|2021-07-28 02:05:00|7383.7|7380.9|7379.7|7376.9|7385.7|7382.9|7379.2|7376.4|164
1627438200000|2021-07-28 02:10:00|7379.2|7376.4|7387.7|7384.9|7388.1|7385.3|7378.2|7375.4|111
1627438500000|2021-07-28 02:15:00|7387.2|7384.4|7385.2|7382.4|7390.2|7387.4|7385.2|7382.4|42
1627438800000|2021-07-28 02:20:00|7384.7|7381.9|7390.7|7387.9|7391.7|7388.9|7384.2|7381.4|48
1627439100000|2021-07-28 02:25:00|7390.6|7387.8|7386.2|7383.4|7392.2|7389.4|7386.2|7383.4|81
1627439400000|2021-07-28 02:30:00|7386.7|7383.9|7395.2|7392.4|7395.7|7392.9|7386.2|7383.4|28655
1627439700000|2021-07-28 02:35:00|7394.7|7391.9|7399.2|7396.4|7399.7|7396.9|7393.2|7390.4|152
1627440000000|2021-07-28 02:40:00|7398.7|7395.9|7398.2|7395.4|7399.7|7396.9|7397.6|7394.8|92
1627440300000|2021-07-28 02:45:00|7398.6|7395.8|7402.2|7399.4|7402.7|7399.9|7398.2|7395.4|323
1627440600000|2021-07-28 02:50:00|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7399.1|7396.3|655
1627440900000|2021-07-28 02:55:00|7401.1|7398.3|7403.6|7400.8|7405.6|7402.8|7400.6|7397.8|577
1627441200000|2021-07-28 03:00:00|7404.6|7401.8|7401.6|7398.8|7405.6|7402.8|7401.1|7398.3|165
1627441500000|2021-07-28 03:05:00|7401.1|7398.3|7405.6|7402.8|7406.1|7403.3|7399.6|7396.8|148
1627441800000|2021-07-28 03:10:00|7404.6|7401.8|7404.5|7401.7|7406.5|7403.7|7404|7401.2|243
1627442100000|2021-07-28 03:15:00|7404|7401.2|7400|7397.2|7406|7403.2|7398.5|7395.7|422
1627442400000|2021-07-28 03:20:00|7399.1|7396.3|7403|7400.2|7403|7400.2|7398.5|7395.7|59
1627442700000|2021-07-28 03:25:00|7403.5|7400.7|7403|7400.2|7405|7402.2|7402|7399.2|133
1627443000000|2021-07-28 03:30:00|7402.5|7399.7|7401|7398.2|7403|7400.2|7399.5|7396.7|77
1627443300000|2021-07-28 03:35:00|7400.5|7397.7|7400|7397.2|7401.5|7398.7|7398.5|7395.7|75
1627443600000|2021-07-28 03:40:00|7400.5|7397.7|7396.5|7393.7|7400.5|7397.7|7396.5|7393.7|25
1627443900000|2021-07-28 03:45:00|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7394.5|7391.7|111
1627444200000|2021-07-28 03:50:00|7396.5|7393.7|7396.4|7393.6|7397.9|7395.1|7396.4|7393.6|17
1627444500000|2021-07-28 03:55:00|7396.9|7394.1|7394.4|7391.6|7396.9|7394.1|7394.4|7391.6|18
1627444800000|2021-07-28 04:00:00|7394.9|7392.1|7394.9|7392.1|7395.4|7392.6|7394.4|7391.6|96
1627445100000|2021-07-28 04:05:00|7395.4|7392.6|7394.4|7391.6|7395.4|7392.6|7394.4|7391.6|7
1627445400000|2021-07-28 04:10:00|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7388.4|7385.6|149
1627445700000|2021-07-28 04:15:00|7392.9|7390.1|7392.4|7389.6|7393.9|7391.1|7391.9|7389.1|9
1627446000000|2021-07-28 04:20:00|7393.4|7390.6|7393.4|7390.6|7394.4|7391.6|7392.4|7389.6|32
1627446300000|2021-07-28 04:25:00|7393.9|7391.1|7392.8|7390|7395.4|7392.6|7392.8|7390|8
1627446600000|2021-07-28 04:30:00|7392.4|7389.6|7392.3|7389.5|7393.4|7390.6|7390.4|7387.6|31
1627446900000|2021-07-28 04:35:00|7391.8|7389|7389.9|7387.1|7391.9|7389.1|7388.9|7386.1|5
1627447200000|2021-07-28 04:40:00|7389.8|7387|7388.8|7386|7390.3|7387.5|7388.3|7385.5|31
1627447500000|2021-07-28 04:45:00|7388.3|7385.5|7390.3|7387.5|7390.8|7388|7388.3|7385.5|17
1627447800000|2021-07-28 04:50:00|7389.8|7387|7388.3|7385.5|7390.3|7387.5|7388.3|7385.5|58
1627448100000|2021-07-28 04:55:00|7388.8|7386|7389.8|7387|7390.3|7387.5|7388.8|7386|57
1627448400000|2021-07-28 05:00:00|7389.3|7386.5|7382.8|7380|7390.8|7388|7380.3|7377.5|193
1627448700000|2021-07-28 05:05:00|7382.3|7379.5|7384.3|7381.5|7385.3|7382.5|7380.8|7378|65
1627449000000|2021-07-28 05:10:00|7383.8|7381|7385.3|7382.5|7387.3|7384.5|7381.8|7379|59
1627449300000|2021-07-28 05:15:00|7385.8|7383|7380.8|7378|7387.3|7384.5|7380.8|7378|74
1627449600000|2021-07-28 05:20:00|7380.3|7377.5|7381.8|7379|7384.3|7381.5|7380.3|7377.5|24
1627449900000|2021-07-28 05:25:00|7382.2|7379.4|7385.8|7383|7386.8|7384|7380.8|7378|82
1627450200000|2021-07-28 05:30:00|7384.8|7382|7380.7|7377.9|7393.2|7390.4|7380.7|7377.9|13932
1627450500000|2021-07-28 05:35:00|7381.7|7378.9|7388.7|7385.9|7389.7|7386.9|7381.2|7378.4|6957
1627450800000|2021-07-28 05:40:00|7388.2|7385.4|7392.7|7389.9|7393.7|7390.9|7386.2|7383.4|238
1627451100000|2021-07-28 05:45:00|7393.2|7390.4|7397.2|7394.4|7398.7|7395.9|7387.2|7384.4|634
1627451400000|2021-07-28 05:50:00|7397.7|7394.9|7393.7|7390.9|7399.2|7396.4|7392.2|7389.4|327
1627451700000|2021-07-28 05:55:00|7394.2|7391.4|7396.2|7393.4|7397.7|7394.9|7394.2|7391.4|142
1627452000000|2021-07-28 06:00:00|7396.7|7393.9|7395.7|7392.9|7397.1|7394.3|7390.2|7387.4|169
1627452300000|2021-07-28 06:05:00|7395.6|7392.8|7391.6|7388.8|7396.1|7393.3|7391.6|7388.8|138
1627452600000|2021-07-28 06:10:00|7390.6|7387.8|7394.1|7391.3|7396.1|7393.3|7389.1|7386.3|759
1627452900000|2021-07-28 06:15:00|7394.6|7391.8|7395.6|7392.8|7396.6|7393.8|7386.6|7383.8|261
1627453200000|2021-07-28 06:20:00|7395.1|7392.3|7397.6|7394.8|7398.1|7395.3|7394.6|7391.8|168
1627453500000|2021-07-28 06:25:00|7397.1|7394.3|7402.1|7399.3|7404.6|7401.8|7397.1|7394.3|567
1627453800000|2021-07-28 06:30:00|7401.6|7398.8|7399.1|7396.3|7405.1|7402.3|7399.1|7396.3|282
1627454100000|2021-07-28 06:35:00|7399.6|7396.8|7392.1|7389.3|7400.1|7397.3|7392.1|7389.3|194
1627454400000|2021-07-28 06:40:00|7391.6|7388.8|7394.6|7391.8|7394.6|7391.8|7387.1|7384.3|195
1627454700000|2021-07-28 06:45:00|7395.1|7392.3|7390|7387.2|7397.7|7394.8|7388.6|7385.8|120
1627455000000|2021-07-28 06:50:00|7390.1|7387.3|7389.5|7386.7|7393.6|7390.8|7388.5|7385.7|545
1627455300000|2021-07-28 06:55:00|7388.5|7385.7|7381|7378.2|7389|7386.2|7378.6|7375.8|881
1627455600000|2021-07-28 07:00:00|7381.5|7378.7|7392.5|7389.7|7393.5|7390.7|7381.5|7378.7|350
1627455900000|2021-07-28 07:05:00|7393|7390.2|7389|7386.2|7394.5|7391.7|7388|7385.2|142
1627456200000|2021-07-28 07:10:00|7390|7387.2|7388|7385.2|7394.5|7391.7|7387|7384.2|229
1627456500000|2021-07-28 07:15:00|7389|7386.2|7385|7382.2|7389.5|7386.7|7382|7379.2|172
1627456800000|2021-07-28 07:20:00|7387|7384.2|7383.5|7380.7|7390|7387.2|7380|7377.2|676
1627457100000|2021-07-28 07:25:00|7384.5|7381.7|7381|7378.2|7387|7384.2|7381|7378.2|147
1627457400000|2021-07-28 07:30:00|7381.5|7378.7|7376|7373.2|7383|7380.2|7375|7372.2|645
1627457700000|2021-07-28 07:35:00|7375.9|7373.1|7378.9|7376.1|7381.5|7378.7|7372|7369.2|329
1627458000000|2021-07-28 07:40:00|7379.4|7376.6|7375.9|7373.1|7379.4|7376.6|7372.4|7369.6|262
1627458300000|2021-07-28 07:45:00|7376.9|7374.1|7370.9|7368.1|7379.4|7376.6|7369.9|7367.1|1539
1627458600000|2021-07-28 07:50:00|7370.4|7367.6|7369.9|7367.1|7377.4|7374.6|7367.9|7365.1|2164
1627458900000|2021-07-28 07:55:00|7370.4|7367.6|7376.8|7374|7377.8|7375|7366.9|7364.1|1149
1627459200000|2021-07-28 08:00:00|7376.9|7374.1|7391.8|7389|7392.8|7390|7370.8|7368|3645
1627459500000|2021-07-28 08:05:00|7389.8|7387|7391.3|7388.5|7393.8|7391|7388.8|7386|653
1627459800000|2021-07-28 08:10:00|7390.8|7388|7386.3|7383.5|7392.3|7389.5|7385.8|7383|785
1627460100000|2021-07-28 08:15:00|7386.8|7384|7391.3|7388.5|7394.3|7391.5|7382.8|7380|934
1627460400000|2021-07-28 08:20:00|7390.8|7388|7381.7|7378.9|7392.8|7390|7380.2|7377.4|1922
1627460700000|2021-07-28 08:25:00|7381.8|7379|7392.8|7390|7393.8|7391|7379.3|7376.5|3050
1627461000000|2021-07-28 08:30:00|7393.8|7391|7398.8|7396|7402.8|7400|7391.3|7388.5|3295
1627461300000|2021-07-28 08:35:00|7397.8|7395|7394.7|7391.9|7400.2|7397.4|7393.3|7390.5|1776
1627461600000|2021-07-28 08:40:00|7394.2|7391.4|7393.7|7390.9|7397.8|7395|7393.7|7390.9|387
1627461900000|2021-07-28 08:45:00|7393.8|7391|7403.7|7400.9|7405.7|7402.9|7391.7|7388.9|1688
1627462200000|2021-07-28 08:50:00|7402.7|7399.9|7414.3|7411.5|7416.7|7413.9|7400.2|7397.4|2851
1627462500000|2021-07-28 08:55:00|7414.8|7412|7423.3|7420.5|7424.8|7422|7414.3|7411.5|1965
1627462800000|2021-07-28 09:00:00|7423.8|7421|7424.8|7422|7425.3|7422.5|7418.7|7415.9|1305
1627463100000|2021-07-28 09:05:00|7425.7|7422.9|7428.8|7426|7429.8|7427|7424.3|7421.5|1576
1627463400000|2021-07-28 09:10:00|7429.7|7426.9|7429.7|7426.9|7429.8|7427|7427.7|7424.9|872
1627463700000|2021-07-28 09:15:00|7429.8|7427|7432.8|7430|7434.3|7431.5|7427.8|7425|1285
1627464000000|2021-07-28 09:20:00|7433.7|7430.9|7425.2|7422.4|7435.8|7433|7422.2|7419.4|2329
1627464300000|2021-07-28 09:25:00|7424.2|7421.4|7418.7|7415.9|7425.7|7422.9|7416.2|7413.4|1726
1627464600000|2021-07-28 09:30:00|7419.2|7416.4|7418.7|7415.9|7423.7|7420.9|7418.7|7415.9|438
1627464900000|2021-07-28 09:35:00|7419.2|7416.4|7414.7|7411.9|7420.7|7417.9|7410.7|7407.9|1668
1627465200000|2021-07-28 09:40:00|7415.2|7412.4|7414.7|7411.9|7419.7|7416.9|7412.2|7409.4|571
1627465500000|2021-07-28 09:45:00|7413.7|7410.9|7416.6|7413.8|7418.1|7415.3|7411.6|7408.8|313
1627465800000|2021-07-28 09:50:00|7415.7|7412.9|7416.6|7413.8|7418.1|7415.3|7412.6|7409.8|1377
1627466100000|2021-07-28 09:55:00|7416.1|7413.3|7409.6|7406.8|7417.6|7414.8|7409.6|7406.8|1103
1627466400000|2021-07-28 10:00:00|7410.6|7407.8|7412.1|7409.3|7414.6|7411.8|7408.6|7405.8|797
1627466700000|2021-07-28 10:05:00|7412.6|7409.8|7400.6|7397.8|7412.6|7409.8|7400.1|7397.3|726
1627467000000|2021-07-28 10:10:00|7399.6|7396.8|7382.5|7379.7|7405.6|7402.8|7380.1|7377.3|2459
1627467300000|2021-07-28 10:15:00|7382|7379.2|7383|7380.2|7384.5|7381.7|7355.5|7352.7|2165
1627467600000|2021-07-28 10:20:00|7382.5|7379.7|7376.5|7373.7|7383|7380.2|7372.5|7369.7|1521
1627467900000|2021-07-28 10:25:00|7377|7374.2|7376.5|7373.7|7378.5|7375.7|7368.5|7365.7|597
1627468200000|2021-07-28 10:30:00|7375.5|7372.7|7383|7380.2|7384.5|7381.7|7373.4|7370.6|953
1627468500000|2021-07-28 10:35:00|7382.5|7379.7|7387.4|7384.6|7389.4|7386.6|7381.4|7378.6|459
1627468800000|2021-07-28 10:40:00|7388.4|7385.6|7382.4|7379.6|7388.4|7385.6|7380.4|7377.6|773
1627469100000|2021-07-28 10:45:00|7381.9|7379.1|7385.9|7383.1|7386.4|7383.6|7380.4|7377.6|426
1627469400000|2021-07-28 10:50:00|7386.4|7383.6|7383.9|7381.1|7388.9|7386.1|7379.4|7376.6|272
1627469700000|2021-07-28 10:55:00|7382.4|7379.6|7381.9|7379.1|7385.9|7383.1|7380.4|7377.6|89
1627470000000|2021-07-28 11:00:00|7381.4|7378.6|7381.4|7378.6|7384.9|7382.1|7378.4|7375.6|693
1627470300000|2021-07-28 11:05:00|7381.9|7379.1|7376.4|7373.6|7384.4|7381.6|7376.4|7373.6|1136
1627470600000|2021-07-28 11:10:00|7376.3|7373.5|7370.3|7367.5|7376.8|7374|7359.3|7356.5|1460
1627470900000|2021-07-28 11:15:00|7369.8|7367|7362.8|7360|7373.3|7370.5|7357.8|7355|347
1627471200000|2021-07-28 11:20:00|7363.3|7360.5|7364.3|7361.5|7366.3|7363.5|7356.3|7353.5|592
1627471500000|2021-07-28 11:25:00|7363.3|7360.5|7371.3|7368.5|7372.3|7369.5|7361.3|7358.5|426
1627471800000|2021-07-28 11:30:00|7370.8|7368|7385.3|7382.5|7387.8|7385|7370.8|7368|870
1627472100000|2021-07-28 11:35:00|7385.8|7383|7378.3|7375.5|7387.3|7384.5|7377.3|7374.5|408
1627472400000|2021-07-28 11:40:00|7379.8|7377|7381.3|7378.5|7382.3|7379.5|7376.3|7373.5|1098
1627472700000|2021-07-28 11:45:00|7381.8|7379|7381.3|7378.5|7384.3|7381.5|7380.3|7377.5|739
1627473000000|2021-07-28 11:50:00|7380.3|7377.5|7387.3|7384.5|7388.3|7385.5|7380.3|7377.5|551
1627473300000|2021-07-28 11:55:00|7386.3|7383.5|7384.3|7381.5|7386.3|7383.5|7381.3|7378.5|193
1627473600000|2021-07-28 12:00:00|7383.8|7381|7380.8|7378|7387.3|7384.5|7380.8|7378|467
1627473900000|2021-07-28 12:05:00|7381.3|7378.5|7400.7|7397.9|7401.3|7398.5|7380.8|7378|1646
1627474200000|2021-07-28 12:10:00|7400.8|7398|7401.2|7398.4|7409.8|7407|7398.2|7395.4|722
1627474500000|2021-07-28 12:15:00|7400.7|7397.9|7400.7|7397.9|7403.7|7400.9|7394.2|7391.4|355
1627474800000|2021-07-28 12:20:00|7400.2|7397.4|7400.2|7397.4|7402.2|7399.4|7396.2|7393.4|226
1627475100000|2021-07-28 12:25:00|7401.2|7398.4|7397.7|7394.9|7401.2|7398.4|7395.2|7392.4|385
1627475400000|2021-07-28 12:30:00|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7381.7|7378.9|688
1627475700000|2021-07-28 12:35:00|7395.2|7392.4|7397.7|7394.9|7399.2|7396.4|7393.2|7390.4|647
1627476000000|2021-07-28 12:40:00|7398.2|7395.4|7397.2|7394.4|7401.2|7398.4|7395.2|7392.4|697
1627476300000|2021-07-28 12:45:00|7396.7|7393.9|7403.7|7400.9|7406.7|7403.9|7395.2|7392.4|59271
1627476600000|2021-07-28 12:50:00|7403.2|7400.4|7403.2|7400.4|7408.2|7405.4|7399.2|7396.4|614
1627476900000|2021-07-28 12:55:00|7402.7|7399.9|7386.7|7383.9|7402.7|7399.9|7384.2|7381.4|921
1627477200000|2021-07-28 13:00:00|7387.2|7384.4|7391.7|7388.9|7401.7|7398.9|7383.7|7380.9|1413
1627477500000|2021-07-28 13:05:00|7391.2|7388.4|7389.2|7386.4|7396.2|7393.4|7384.2|7381.4|1696
1627477800000|2021-07-28 13:10:00|7389.7|7386.9|7393.7|7390.9|7396.2|7393.4|7382.7|7379.9|1549
1627478100000|2021-07-28 13:15:00|7394.2|7391.4|7392.2|7389.4|7400.2|7397.4|7390.2|7387.4|1183
1627478400000|2021-07-28 13:20:00|7391.2|7388.4|7399.7|7396.9|7401.2|7398.4|7390.2|7387.4|1798
1627478700000|2021-07-28 13:25:00|7399.2|7396.4|7388.2|7385.4|7399.2|7396.4|7385.2|7382.4|1625
1627479000000|2021-07-28 13:30:00|7387.2|7384.4|7389.2|7386.4|7397.2|7394.4|7381.7|7378.9|2382
1627479300000|2021-07-28 13:35:00|7390.2|7387.4|7390.2|7387.4|7391.7|7388.9|7379.2|7376.4|1203
1627479600000|2021-07-28 13:40:00|7390.6|7387.8|7380.1|7377.3|7391.2|7388.4|7380.1|7377.3|659
1627479900000|2021-07-28 13:45:00|7378.6|7375.8|7383.1|7380.3|7387.1|7384.3|7371.1|7368.3|1090
1627480200000|2021-07-28 13:50:00|7382.1|7379.3|7376.6|7373.8|7387.1|7384.3|7372.1|7369.3|871
1627480500000|2021-07-28 13:55:00|7376.1|7373.3|7377.1|7374.3|7382.1|7379.3|7374.1|7371.3|1170
1627480800000|2021-07-28 14:00:00|7377.6|7374.8|7385.6|7382.8|7390.1|7387.3|7370.1|7367.3|971
1627481100000|2021-07-28 14:05:00|7385.1|7382.3|7390.1|7387.3|7396.1|7393.3|7383.1|7380.3|1256
1627481400000|2021-07-28 14:10:00|7390.6|7387.8|7377|7374.2|7391.6|7388.8|7376.5|7373.7|1564
1627481700000|2021-07-28 14:15:00|7378|7375.2|7384.5|7381.7|7386|7383.2|7374|7371.2|1919
1627482000000|2021-07-28 14:20:00|7385|7382.2|7378|7375.2|7387.5|7384.7|7377|7374.2|1471
1627482300000|2021-07-28 14:25:00|7377.5|7374.7|7374.6|7370.6|7379.5|7376.7|7366|7363.2|2540
1627482600000|2021-07-28 14:30:00|7375.6|7371.6|7387|7384.2|7407.6|7404.2|7375|7371.6|616532
1627482900000|2021-07-28 14:35:00|7390|7387.2|7370|7367.2|7402|7399.2|7366|7363.2|3985
1627483200000|2021-07-28 14:40:00|7369.5|7366.7|7364|7361.2|7373.5|7370.7|7362|7359.2|2402
1627483500000|2021-07-28 14:45:00|7365.9|7363.1|7380.4|7377.6|7387|7384.2|7364|7361.2|2433
1627483800000|2021-07-28 14:50:00|7380|7377.2|7378.9|7376.1|7387.9|7385.1|7374.9|7372.1|987
1627484100000|2021-07-28 14:55:00|7377.9|7375.1|7369.9|7367.1|7377.9|7375.1|7366.9|7364.1|2494
1627484400000|2021-07-28 15:00:00|7368.9|7366.1|7370.4|7367.6|7375.9|7373.1|7368.9|7366.1|89091
1627484700000|2021-07-28 15:05:00|7370.9|7368.1|7358.9|7356.1|7373.9|7371.1|7354.9|7352.1|1901
1627485000000|2021-07-28 15:10:00|7359.4|7356.6|7385.9|7383.1|7389.9|7387.1|7358.9|7356.1|3367
1627485300000|2021-07-28 15:15:00|7386.4|7383.6|7378.9|7376.1|7394.9|7392.1|7377.9|7375.1|2990
1627485600000|2021-07-28 15:20:00|7379.4|7376.6|7366.9|7364.1|7382.4|7379.6|7365.9|7363.1|1595
1627485900000|2021-07-28 15:25:00|7367.4|7364.6|7373.4|7370.6|7379.4|7376.6|7364.9|7362.1|3292
1627486200000|2021-07-28 15:30:00|7372.9|7370.1|7381.8|7379|7382.8|7380|7368.4|7365.6|2245
1627486500000|2021-07-28 15:35:00|7381.3|7378.5|7388.8|7386|7389.8|7387|7381.3|7378.5|1831
1627486800000|2021-07-28 15:40:00|7389.3|7386.5|7387.3|7384.5|7389.3|7386.5|7384.8|7382|1305
1627487100000|2021-07-28 15:45:00|7386.8|7384|7385.8|7383|7390.3|7387.5|7382.8|7380|1124
1627487400000|2021-07-28 15:50:00|7386.3|7383.5|7391.8|7389|7393.8|7391|7384.8|7382|819
1627487700000|2021-07-28 15:55:00|7390.8|7388|7390.3|7387.5|7395.8|7393|7387.8|7385|2396
1627488000000|2021-07-28 16:00:00|7390.8|7388|7379.8|7377|7390.8|7388|7376.8|7374|2042
1627488300000|2021-07-28 16:05:00|7381.3|7378.5|7384.8|7382|7386.3|7383.5|7378.8|7376|1483
1627488600000|2021-07-28 16:10:00|7385.3|7382.5|7390.8|7388|7392.8|7390|7384.8|7382|1158
1627488900000|2021-07-28 16:15:00|7391.3|7388.5|7391.8|7389|7395.8|7393|7390.8|7388|688
1627489200000|2021-07-28 16:20:00|7392.2|7389.4|7388.7|7385.9|7392.7|7389.9|7386.2|7383.4|655
1627489500000|2021-07-28 16:25:00|7389.2|7386.4|7389.7|7386.9|7391.7|7388.9|7385.7|7382.9|446
1627489800000|2021-07-28 16:30:00|7390.2|7387.4|7393.7|7390.9|7394.7|7391.9|7390.2|7387.4|554
1627490100000|2021-07-28 16:35:00|7393.2|7390.4|7391.7|7388.9|7393.7|7390.9|7390.2|7387.4|839
1627490400000|2021-07-28 16:40:00|7392.2|7389.4|7390.2|7387.4|7392.7|7389.9|7388.2|7385.4|1358
1627490700000|2021-07-28 16:45:00|7389.7|7386.9|7389.7|7386.9|7392.7|7389.9|7389.7|7386.9|467
1627491000000|2021-07-28 16:50:00|7390.7|7387.9|7386.7|7383.9|7392.7|7389.9|7385.7|7382.9|537
1627491300000|2021-07-28 16:55:00|7387.2|7384.4|7391.7|7388.9|7391.7|7388.9|7386.7|7383.9|924
1627491600000|2021-07-28 17:00:00|7392.2|7389.4|7410.6|7407.8|7411.6|7408.8|7392.2|7389.4|2411
1627491900000|2021-07-28 17:05:00|7410.1|7407.3|7407.6|7404.8|7417.7|7414.9|7405.6|7402.8|1503
1627492200000|2021-07-28 17:10:00|7408.6|7405.8|7411.1|7408.3|7413.6|7410.8|7408.1|7405.3|714
1627492500000|2021-07-28 17:15:00|7411.6|7408.8|7408.6|7405.8|7411.6|7408.8|7405.1|7402.3|847
1627492800000|2021-07-28 17:20:00|7408.1|7405.3|7405.1|7402.3|7411.6|7408.8|7404.6|7401.8|904
1627493100000|2021-07-28 17:25:00|7405.6|7402.8|7407.6|7404.8|7411.6|7408.8|7405.6|7402.8|1187
1627493400000|2021-07-28 17:30:00|7408.6|7405.8|7397.6|7394.8|7409.6|7406.8|7395.6|7392.8|1063
1627493700000|2021-07-28 17:35:00|7397.1|7394.3|7396.1|7393.3|7401.6|7398.8|7393.6|7390.8|642
1627494000000|2021-07-28 17:40:00|7396.6|7393.8|7396.5|7393.7|7398.1|7395.3|7394.6|7391.8|764
1627494300000|2021-07-28 17:45:00|7396|7393.2|7397|7394.2|7397.5|7394.7|7392.5|7389.7|1627
1627494600000|2021-07-28 17:50:00|7397.5|7394.7|7392|7389.2|7397.5|7394.7|7390|7387.2|510
1627494900000|2021-07-28 17:55:00|7392.5|7389.7|7390|7387.2|7395|7392.2|7383|7380.2|374534
1627495200000|2021-07-28 18:00:00|7389.5|7386.7|7398.5|7395.7|7401|7398.2|7378.5|7375.7|1597
1627495500000|2021-07-28 18:05:00|7399|7396.2|7399.5|7396.7|7402.5|7399.7|7388.5|7385.7|1293
1627495800000|2021-07-28 18:10:00|7400|7397.2|7396.5|7393.7|7409.5|7406.7|7396|7393.2|1484
1627496100000|2021-07-28 18:15:00|7397.5|7394.7|7403.5|7400.7|7404.5|7401.7|7390|7387.2|1407
1627496400000|2021-07-28 18:20:00|7403|7400.2|7395.5|7392.7|7404.5|7401.7|7392.5|7389.7|1494
1627496700000|2021-07-28 18:25:00|7395|7392.2|7388.4|7385.6|7396.5|7393.7|7385.4|7382.6|9201
1627497000000|2021-07-28 18:30:00|7387.4|7384.6|7388.4|7385.6|7390.4|7387.6|7383.9|7381.1|2065
1627497300000|2021-07-28 18:35:00|7387.4|7384.6|7388.9|7386.1|7390.4|7387.6|7384.4|7381.6|573
1627497600000|2021-07-28 18:40:00|7388.4|7385.6|7390.9|7388.1|7391.4|7388.6|7387.9|7385.1|364
1627497900000|2021-07-28 18:45:00|7391.4|7388.6|7389.4|7386.6|7393.4|7390.6|7389.4|7386.6|436
1627498200000|2021-07-28 18:50:00|7389.9|7387.1|7387.4|7384.6|7391.4|7388.6|7385.4|7382.6|150
1627498500000|2021-07-28 18:55:00|7386.9|7384.1|7385.4|7382.6|7388.4|7385.6|7384.4|7381.6|206
1627498800000|2021-07-28 19:00:00|7385.9|7383.1|7385.9|7383.1|7390.4|7387.6|7385.4|7382.6|316
1627499100000|2021-07-28 19:05:00|7386.9|7384.1|7377.4|7374.6|7386.9|7384.1|7376.4|7373.6|324
1627499400000|2021-07-28 19:10:00|7376.9|7374.1|7381.4|7378.6|7381.9|7379.1|7376.4|7373.6|136
1627499700000|2021-07-28 19:15:00|7380.9|7378.1|7378.4|7375.6|7381.4|7378.6|7377.9|7375.1|174
1627500000000|2021-07-28 19:20:00|7377.9|7375.1|7377.3|7374.5|7378.4|7375.6|7374.3|7371.5|163
1627500300000|2021-07-28 19:25:00|7376.8|7374|7372.8|7370|7378.3|7375.5|7372.3|7369.5|220
1627500600000|2021-07-28 19:30:00|7372.3|7369.5|7374.3|7371.5|7375.3|7372.5|7372.3|7369.5|44
1627500900000|2021-07-28 19:35:00|7373.8|7371|7369.8|7367|7374.8|7372|7369.8|7367|520
1627501200000|2021-07-28 19:40:00|7370.3|7367.5|7371.3|7368.5|7372.8|7370|7369.3|7366.5|211
1627501500000|2021-07-28 19:45:00|7370.8|7368|7369.8|7367|7373.3|7370.5|7369.3|7366.5|284
1627501800000|2021-07-28 19:50:00|7370.3|7367.5|7370.3|7367.5|7372.3|7369.5|7368.3|7365.5|215
1627502100000|2021-07-28 19:55:00|7371.3|7368.5|7370.3|7367.5|7372.8|7370|7369.3|7366.5|377
1627502400000|2021-07-28 20:00:00|7369.8|7367|7374.3|7371.5|7374.3|7371.5|7368.8|7366|51
1627502700000|2021-07-28 20:05:00|7373.8|7371|7374.2|7371.4|7375.3|7372.5|7371.3|7368.5|419415
1627503000000|2021-07-28 20:10:00|7373.8|7371|7375.2|7372.4|7375.7|7372.9|7373.8|7371|36
1627503300000|2021-07-28 20:15:00|7376.2|7373.4|7373.2|7370.4|7376.2|7373.4|7373.2|7370.4|108
1627503600000|2021-07-28 20:20:00|7373.7|7370.9|7376.2|7373.4|7377.7|7374.9|7373.2|7370.4|72
1627503900000|2021-07-28 20:25:00|7377.2|7374.4|7380.2|7377.4|7380.7|7377.9|7377.2|7374.4|63
1627504200000|2021-07-28 20:30:00|7379.2|7376.4|7381.2|7378.4|7382.2|7379.4|7379.2|7376.4|41
1627504500000|2021-07-28 20:35:00|7382.2|7379.4|7383.2|7380.4|7384.2|7381.4|7380.2|7377.4|62
1627504800000|2021-07-28 20:40:00|7384.2|7381.4|7383.2|7380.4|7384.2|7381.4|7382.7|7379.9|56
1627505100000|2021-07-28 20:45:00|7382.7|7379.9|7385.7|7382.9|7386.2|7383.4|7382.2|7379.4|282
1627505400000|2021-07-28 20:50:00|7384.7|7381.9|7386.2|7383.4|7386.2|7383.4|7384.2|7381.4|97
1627505700000|2021-07-28 20:55:00|7385.7|7382.9|7390.3|7380.3|7392.3|7388.4|7384.2|7380.3|9136482
1627506000000|2021-07-28 21:00:00|7390.2|7380.2|7391.7|7381.7|7392.2|7382.2|7390.2|7380.2|46
1627506300000|2021-07-28 21:05:00|7392.2|7382.2|7391.2|7381.2|7394.2|7390.3|7388.7|7378.7|2249895
1627506600000|2021-07-28 21:10:00|7391.7|7381.7|7392.7|7382.7|7392.7|7382.7|7390.2|7380.2|16
1627506900000|2021-07-28 21:15:00|7393.7|7383.7|7392.7|7382.7|7394.7|7384.7|7392.2|7382.2|0
1627507500000|2021-07-28 21:25:00|||||||||1
1627507800000|2021-07-28 21:30:00|7392.2|7382.2|7395.2|7385.2|7395.2|7385.2|7390.7|7380.7|140629
1627508100000|2021-07-28 21:35:00|7392.7|7382.7|7392.6|7389.8|7392.7|7389.8|7392.6|7382.7|0
1627508400000|2021-07-28 21:40:00|||||||||2
1627508700000|2021-07-28 21:45:00|7392.1|7389.3|7393.1|7383.1|7393.2|7389.3|7391.7|7381.7|6
1627509000000|2021-07-28 21:50:00|7390.5|7387.7|7393.1|7383.1|7393.1|7387.7|7390.1|7380.1|0
1627509300000|2021-07-28 21:55:00|7391.6|7381.6|7393.6|7383.6|7394.1|7384.1|7390.1|7380.1|1
1627516800000|2021-07-29 00:00:00|7389.3|7386.5|7385.8|7383|7393.3|7390.5|7382.8|7380|119
1627517100000|2021-07-29 00:05:00|7384.8|7382|7385.3|7382.5|7387.3|7384.5|7383.3|7380.5|40
1627517400000|2021-07-29 00:10:00|7385.4|7381.4|7381.3|7378.5|7385.4|7382.5|7379.8|7377|123
1627517700000|2021-07-29 00:15:00|7380.8|7378|7378.8|7376|7385.8|7383|7378.8|7376|56
1627518000000|2021-07-29 00:20:00|7379.3|7376.5|7377.8|7375|7380.3|7377.5|7377.8|7375|15
1627518300000|2021-07-29 00:25:00|7378.3|7375.5|7377.3|7374.5|7378.8|7376|7377.3|7374.5|34
1627518600000|2021-07-29 00:30:00|7377.8|7375|7378.7|7375.9|7378.8|7376|7376.2|7373.4|32
1627518900000|2021-07-29 00:35:00|7379.2|7376.4|7377.7|7374.9|7381.7|7378.9|7377.7|7374.9|90
1627519200000|2021-07-29 00:40:00|7377.2|7374.4|7375.2|7372.4|7379.3|7376.4|7374.7|7371.9|92
1627519500000|2021-07-29 00:45:00|7376.2|7373.4|7382.2|7379.4|7382.7|7379.9|7375.2|7372.4|33
1627519800000|2021-07-29 00:50:00|7381.7|7378.9|7380.2|7377.4|7382.2|7379.4|7380.2|7377.4|6
1627520100000|2021-07-29 00:55:00|7379.7|7376.9|7379.2|7376.4|7379.7|7376.9|7377.2|7374.4|17
1627520400000|2021-07-29 01:00:00|7380.3|7376.3|7384.2|7381.4|7385.3|7382.4|7378.2|7375.4|197
1627520700000|2021-07-29 01:05:00|7384.7|7381.9|7379.2|7376.4|7385.3|7382.4|7377.7|7374.9|40
1627521000000|2021-07-29 01:10:00|7380.7|7377.9|7375.2|7372.4|7380.7|7377.9|7374.7|7371.9|49
1627521300000|2021-07-29 01:15:00|7375.7|7372.9|7378.7|7375.9|7378.7|7375.9|7371.7|7368.9|130
1627521600000|2021-07-29 01:20:00|7379.2|7376.4|7375.2|7372.4|7380.7|7377.9|7372.7|7369.9|151
1627521900000|2021-07-29 01:25:00|7374.7|7371.9|7378.2|7375.4|7378.2|7375.4|7374.2|7371.4|51
1627522200000|2021-07-29 01:30:00|7377.2|7374.4|7381.1|7378.3|7382.7|7379.9|7376.2|7373.4|119
1627522500000|2021-07-29 01:35:00|7380.2|7377.4|7378.6|7375.8|7382.6|7379.8|7377.6|7374.8|36
1627522800000|2021-07-29 01:40:00|7378.1|7375.3|7390.6|7387.8|7391.1|7388.3|7377.6|7374.8|142
1627523100000|2021-07-29 01:45:00|7390.1|7387.3|7392.1|7389.3|7393.1|7390.3|7386.6|7383.8|96
1627523400000|2021-07-29 01:50:00|7391.6|7388.8|7388.1|7385.3|7394.1|7391.3|7387.6|7384.8|74
1627523700000|2021-07-29 01:55:00|7388.6|7385.8|7391.6|7388.8|7392.6|7389.8|7388.1|7385.3|55
1627524000000|2021-07-29 02:00:00|7391.1|7388.3|7395.1|7392.3|7396.1|7393.3|7390.6|7387.8|261
1627524300000|2021-07-29 02:05:00|7394.1|7391.3|7394.1|7391.3|7397.6|7394.8|7393.1|7390.3|71
1627524600000|2021-07-29 02:10:00|7394.6|7391.8|7393.6|7390.8|7397.6|7394.8|7393.6|7390.8|67
1627524900000|2021-07-29 02:15:00|7394.1|7391.3|7394.6|7391.8|7397.6|7394.8|7392.1|7389.3|694
1627525200000|2021-07-29 02:20:00|7396.1|7393.3|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|66
1627525500000|2021-07-29 02:25:00|7394.6|7391.8|7396.1|7393.3|7396.1|7393.3|7393.6|7390.8|19
1627525800000|2021-07-29 02:30:00|7396.6|7393.8|7400.6|7397.8|7401.1|7398.3|7396.6|7393.8|77
1627526100000|2021-07-29 02:35:00|7401.6|7398.8|7417|7414.2|7419.5|7416.7|7401.6|7398.8|819
1627526400000|2021-07-29 02:40:00|7417.5|7414.7|7416|7413.2|7418.5|7415.7|7413.5|7410.7|82
1627526700000|2021-07-29 02:45:00|7415.5|7412.7|7417|7414.2|7419.5|7416.7|7414|7411.2|253
1627527000000|2021-07-29 02:50:00|7416.5|7413.7|7419|7416.2|7419.5|7416.7|7415.5|7412.7|84
1627527300000|2021-07-29 02:55:00|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7416.5|7413.7|197
1627527600000|2021-07-29 03:00:00|7419.5|7416.7|7419.5|7416.7|7420.5|7417.7|7417|7414.2|292
1627527900000|2021-07-29 03:05:00|7420|7417.2|7421.5|7418.7|7423.5|7420.7|7420|7417.2|210
1627528200000|2021-07-29 03:10:00|7422|7419.2|7418|7415.2|7422.5|7419.7|7415.5|7412.7|97
1627528500000|2021-07-29 03:15:00|7417.5|7414.7|7414.5|7411.7|7418.5|7415.7|7410.5|7407.7|80
1627528800000|2021-07-29 03:20:00|7413.5|7410.7|7410.5|7407.7|7413.5|7410.7|7409.5|7406.7|101
1627529100000|2021-07-29 03:25:00|7409.5|7406.7|7411|7408.2|7411.5|7408.7|7409|7406.2|229
1627529400000|2021-07-29 03:30:00|7411.5|7408.7|7411.5|7408.7|7413.5|7410.7|7410|7407.2|27
1627529700000|2021-07-29 03:35:00|7412|7409.2|7415.4|7412.6|7415.4|7412.6|7412|7409.2|51
1627530000000|2021-07-29 03:40:00|7415.9|7413.1|7413.9|7411.1|7416.4|7413.6|7412.9|7410.1|131
1627530300000|2021-07-29 03:45:00|7413.4|7410.6|7411.9|7409.1|7414.4|7411.6|7409.9|7407.1|436
1627530600000|2021-07-29 03:50:00|7411.4|7408.6|7410.9|7408.1|7412.9|7410.1|7410.4|7407.6|39
1627530900000|2021-07-29 03:55:00|7411.4|7408.6|7410.4|7407.6|7411.4|7408.6|7408.9|7406.1|13
1627531200000|2021-07-29 04:00:00|7409.9|7407.1|7409.4|7406.6|7409.9|7407.1|7409.4|7406.6|19
1627531500000|2021-07-29 04:05:00|7409.9|7407.1|7409.4|7406.6|7411.4|7408.6|7409.4|7406.6|15
1627531800000|2021-07-29 04:10:00|7409.9|7407.1|7410.9|7408.1|7411.4|7408.6|7409.4|7406.6|10
1627532100000|2021-07-29 04:15:00|7411.4|7408.6|7410.4|7407.6|7411.4|7408.6|7409.4|7406.6|13
1627532400000|2021-07-29 04:20:00|7410.9|7408.1|7411.4|7408.6|7412.4|7409.6|7410.4|7407.6|13
1627532700000|2021-07-29 04:25:00|7410.9|7408.1|7412.4|7409.6|7412.4|7409.6|7410.4|7407.6|34
1627533000000|2021-07-29 04:30:00|7411.9|7409.1|7411.9|7409.1|7412.4|7409.6|7410.4|7407.6|42
1627533300000|2021-07-29 04:35:00|7412.4|7409.6|7412.3|7409.5|7413.4|7410.6|7409.9|7407.1|82
1627533600000|2021-07-29 04:40:00|7413.3|7410.5|7412.3|7409.5|7414.3|7411.5|7410.8|7408|30
1627533900000|2021-07-29 04:45:00|7411.3|7408.5|7412.3|7409.5|7413.8|7411|7411.3|7408.5|27
1627534200000|2021-07-29 04:50:00|7411.8|7409|7409.8|7407|7412.8|7410|7407.8|7405|25
1627534500000|2021-07-29 04:55:00|7409.3|7406.5|7410.8|7408|7410.8|7408|7409.3|7406.5|12
1627534800000|2021-07-29 05:00:00|7411.3|7408.5|7411.8|7409|7413.8|7411|7409.3|7406.5|18
1627535100000|2021-07-29 05:05:00|7412.3|7409.5|7407.8|7405|7412.3|7409.5|7407.3|7404.5|104
1627535400000|2021-07-29 05:10:00|7408.3|7405.5|7406.8|7404|7408.8|7406|7406.8|7404|15
1627535700000|2021-07-29 05:15:00|7407.3|7404.5|7409.3|7406.5|7410.3|7407.5|7407.3|7404.5|29
1627536000000|2021-07-29 05:20:00|7408.3|7405.5|7412.3|7409.5|7414.3|7411.5|7408.3|7405.5|39
1627536300000|2021-07-29 05:25:00|7413.3|7410.5|7423.3|7420.5|7423.3|7420.5|7413.3|7410.5|183
1627536600000|2021-07-29 05:30:00|7422.3|7419.5|7423.3|7420.5|7427.3|7424.5|7421.8|7419|386
1627536900000|2021-07-29 05:35:00|7424.2|7421.4|7425.7|7422.9|7427.3|7424.5|7423.7|7420.9|375
1627537200000|2021-07-29 05:40:00|7425.2|7422.4|7426.7|7423.9|7429.2|7426.4|7425.2|7422.4|216
1627537500000|2021-07-29 05:45:00|7426.2|7423.4|7426.2|7423.4|7427.2|7424.4|7423.7|7420.9|96
1627537800000|2021-07-29 05:50:00|7425.7|7422.9|7424.7|7421.9|7426.2|7423.4|7422.2|7419.4|199
1627538100000|2021-07-29 05:55:00|7424.2|7421.4|7420.2|7417.4|7425.2|7422.4|7419.2|7416.4|316
1627538400000|2021-07-29 06:00:00|7419.2|7416.4|7418.7|7415.9|7421.2|7418.4|7417.2|7414.4|181
1627538700000|2021-07-29 06:05:00|7418.2|7415.4|7417.2|7414.4|7419.7|7416.9|7415.7|7412.9|168
1627539000000|2021-07-29 06:10:00|7418.2|7415.4|7419.7|7416.9|7420.2|7417.4|7417.7|7414.9|464
1627539300000|2021-07-29 06:15:00|7419.2|7416.4|7417.2|7414.4|7420.2|7417.4|7417.2|7414.4|142
1627539600000|2021-07-29 06:20:00|7417.7|7414.9|7419.2|7416.4|7419.2|7416.4|7417.2|7414.4|150
1627539900000|2021-07-29 06:25:00|7418.2|7415.4|7417.2|7414.4|7418.2|7415.4|7415.2|7412.4|553
1627540200000|2021-07-29 06:30:00|7418.2|7415.4|7423.7|7420.9|7424.7|7421.9|7418.2|7415.4|405
1627540500000|2021-07-29 06:35:00|7424.2|7421.4|7422.7|7419.9|7424.2|7421.4|7421.7|7418.9|100
1627540800000|2021-07-29 06:40:00|7422.6|7419.8|7419.6|7416.8|7422.6|7419.8|7418.7|7415.9|329
1627541100000|2021-07-29 06:45:00|7420.1|7417.3|7424.6|7421.8|7425.6|7422.8|7420.1|7417.3|310
1627541400000|2021-07-29 06:50:00|7424.1|7421.3|7428.1|7425.3|7432.1|7429.3|7424.1|7421.3|461
1627541700000|2021-07-29 06:55:00|7428.6|7425.8|7428.1|7425.3|7430.1|7427.3|7426.1|7423.3|142
1627542000000|2021-07-29 07:00:00|7428.6|7425.8|7446.6|7443.8|7449.1|7446.3|7427.1|7424.3|1927
1627542300000|2021-07-29 07:05:00|7447.1|7444.3|7445.1|7442.3|7447.1|7444.3|7439.6|7436.8|603
1627542600000|2021-07-29 07:10:00|7446.1|7443.3|7445.1|7442.3|7448.1|7445.3|7438.1|7435.3|360
1627542900000|2021-07-29 07:15:00|7445.6|7442.8|7446.1|7443.3|7450.1|7447.3|7445.1|7442.3|750
1627543200000|2021-07-29 07:20:00|7447.1|7444.3|7445.6|7442.8|7450.1|7447.3|7445.6|7442.8|290
1627543500000|2021-07-29 07:25:00|7446.1|7443.3|7444.1|7441.3|7447.1|7444.3|7441.6|7438.8|831
1627543800000|2021-07-29 07:30:00|7443.6|7440.8|7444.6|7441.8|7447.1|7444.3|7436.6|7433.8|1779
1627544100000|2021-07-29 07:35:00|7445.1|7442.3|7440.6|7437.8|7446.1|7443.3|7438.6|7435.8|415
1627544400000|2021-07-29 07:40:00|7440.1|7437.3|7438.1|7435.3|7443.1|7440.3|7437.6|7434.8|631
1627544700000|2021-07-29 07:45:00|7438.6|7435.8|7435|7432.2|7439.1|7436.3|7432.1|7429.3|549
1627545000000|2021-07-29 07:50:00|7434.6|7431.8|7435|7432.2|7441|7438.2|7434|7431.2|400
1627545300000|2021-07-29 07:55:00|7434.5|7431.7|7438.5|7435.7|7438.5|7435.7|7430|7427.2|659
1627545600000|2021-07-29 08:00:00|7438|7435.2|7455|7452.2|7458|7455.2|7434.5|7431.7|1749
1627545900000|2021-07-29 08:05:00|7456.5|7453.7|7464|7461.2|7465|7462.2|7456.5|7453.7|2151
1627546200000|2021-07-29 08:10:00|7463|7460.2|7461|7458.2|7465|7462.2|7458|7455.2|2152
1627546500000|2021-07-29 08:15:00|7462|7459.2|7463|7460.2|7464|7461.2|7457|7454.2|1343
1627546800000|2021-07-29 08:20:00|7462.5|7459.7|7459.5|7456.7|7465|7462.2|7458|7455.2|810
1627547100000|2021-07-29 08:25:00|7460|7457.2|7466|7463.2|7466|7463.2|7458|7455.2|2195
1627547400000|2021-07-29 08:30:00|7465|7462.2|7457|7454.2|7467|7464.2|7457|7454.2|1821
1627547700000|2021-07-29 08:35:00|7456|7453.2|7452|7449.2|7456|7453.2|7449|7446.2|1589
1627548000000|2021-07-29 08:40:00|7452.5|7449.7|7452.4|7449.6|7457|7454.2|7451.9|7449.1|1439
1627548300000|2021-07-29 08:45:00|7452.9|7450.1|7447.5|7444.7|7455|7452.2|7445|7442.2|670
1627548600000|2021-07-29 08:50:00|7448|7445.2|7447.9|7445.1|7449.4|7446.6|7443.9|7441.1|955
1627548900000|2021-07-29 08:55:00|7446.9|7444.1|7442.9|7440.1|7450.9|7448.1|7442.4|7439.6|876
1627549200000|2021-07-29 09:00:00|7442.4|7439.6|7431.4|7428.6|7448.4|7445.6|7430.9|7428.1|2711
1627549500000|2021-07-29 09:05:00|7430.9|7428.1|7418.4|7415.6|7434.9|7432.1|7412.9|7410.1|1322
1627549800000|2021-07-29 09:10:00|7418.9|7416.1|7417.4|7414.6|7429.9|7427.1|7413.9|7411.1|1111
1627550100000|2021-07-29 09:15:00|7416.9|7414.1|7424.9|7422.1|7426.9|7424.1|7413.4|7410.6|679
1627550400000|2021-07-29 09:20:00|7424.4|7421.6|7429.9|7427.1|7430.9|7428.1|7420.9|7418.1|692
1627550700000|2021-07-29 09:25:00|7428.9|7426.1|7432.9|7430.1|7437.4|7434.6|7427.9|7425.1|367
1627551000000|2021-07-29 09:30:00|7431.9|7429.1|7429.9|7427.1|7432.9|7430.1|7423.4|7420.6|830
1627551300000|2021-07-29 09:35:00|7429.4|7426.6|7431.4|7428.6|7434.4|7431.6|7428.4|7425.6|1257
1627551600000|2021-07-29 09:40:00|7430.9|7428.1|7431.4|7428.6|7433.9|7431.1|7428.9|7426.1|315
1627551900000|2021-07-29 09:45:00|7431.9|7429.1|7427.9|7425.1|7433.9|7431.1|7426.9|7424.1|997
1627552200000|2021-07-29 09:50:00|7426.9|7424.1|7420.9|7418.1|7426.9|7424.1|7415.9|7413.1|2793
1627552500000|2021-07-29 09:55:00|7419.9|7417.1|7423.4|7420.6|7426.9|7424.1|7418.9|7416.1|1527
1627552800000|2021-07-29 10:00:00|7422.9|7420.1|7420.4|7417.6|7424.9|7422.1|7415.9|7413.1|1110
1627553100000|2021-07-29 10:05:00|7420.9|7418.1|7418.4|7415.6|7423.9|7421.1|7416.9|7414.1|1560
1627553400000|2021-07-29 10:10:00|7418.9|7416.1|7417.9|7415.1|7425.9|7423.1|7415.9|7413.1|948
1627553700000|2021-07-29 10:15:00|7417.4|7414.6|7419.9|7417.1|7424.4|7421.6|7415.9|7413.1|745
1627554000000|2021-07-29 10:20:00|7420.4|7417.6|7419.9|7417.1|7424.9|7422.1|7418.4|7415.6|879
1627554300000|2021-07-29 10:25:00|7419.4|7416.6|7419.8|7417|7423.9|7421.1|7418.8|7416|599
1627554600000|2021-07-29 10:30:00|7419.3|7416.5|7414.3|7411.5|7420.8|7418|7407.9|7405.1|1196
1627554900000|2021-07-29 10:35:00|7413.8|7411|7406.8|7404|7413.8|7411|7403.3|7400.5|934
1627555200000|2021-07-29 10:40:00|7407.8|7405|7408.8|7406|7409.8|7407|7401.8|7399|716
1627555500000|2021-07-29 10:45:00|7408.3|7405.5|7408.8|7406|7409.8|7407|7404.3|7401.5|194
1627555800000|2021-07-29 10:50:00|7407.8|7405|7407.8|7405|7408.8|7406|7401.8|7399|514
1627556100000|2021-07-29 10:55:00|7407.3|7404.5|7409.3|7406.5|7409.8|7407|7400.8|7398|821
1627556400000|2021-07-29 11:00:00|7409.8|7407|7406.3|7403.5|7409.8|7407|7404.3|7401.5|807
1627556700000|2021-07-29 11:05:00|7406.8|7404|7405.8|7403|7409.3|7406.5|7404.8|7402|680
1627557000000|2021-07-29 11:10:00|7404.8|7402|7413.8|7411|7418.8|7416|7404.8|7402|911
1627557300000|2021-07-29 11:15:00|7413.3|7410.5|7420.7|7417.9|7420.8|7418|7413.3|7410.5|1023
1627557600000|2021-07-29 11:20:00|7421.2|7418.4|7414.7|7411.9|7421.8|7419|7412.7|7409.9|723
1627557900000|2021-07-29 11:25:00|7415.2|7412.4|7419.2|7416.4|7422.7|7419.9|7415.2|7412.4|509
1627558200000|2021-07-29 11:30:00|7419.7|7416.9|7421.7|7418.9|7423.2|7420.4|7417.7|7414.9|677
1627558500000|2021-07-29 11:35:00|7420.7|7417.9|7428.2|7425.4|7428.7|7425.9|7420.7|7417.9|1332
1627558800000|2021-07-29 11:40:00|7427.7|7424.9|7439.2|7436.4|7441.7|7438.9|7427.7|7424.9|498
1627559100000|2021-07-29 11:45:00|7438.7|7435.9|7438.7|7435.9|7439.7|7436.9|7434.2|7431.4|346
1627559400000|2021-07-29 11:50:00|7437.7|7434.9|7441.7|7438.9|7442.7|7439.9|7437.7|7434.9|520
1627559700000|2021-07-29 11:55:00|7442.2|7439.4|7438.2|7435.4|7442.2|7439.4|7436.7|7433.9|291
1627560000000|2021-07-29 12:00:00|7438.7|7435.9|7440.7|7437.9|7443.7|7440.9|7437.7|7434.9|744
1627560300000|2021-07-29 12:05:00|7441.2|7438.4|7436.7|7433.9|7442.7|7439.9|7434.7|7431.9|1364
1627560600000|2021-07-29 12:10:00|7437.7|7434.9|7433.6|7430.8|7437.7|7434.9|7431.7|7428.9|605
1627560900000|2021-07-29 12:15:00|7433.7|7430.9|7428.6|7425.8|7435.6|7432.8|7426.7|7423.9|966
1627561200000|2021-07-29 12:20:00|7428.2|7425.4|7424.6|7421.8|7429.6|7426.8|7424.6|7421.8|712
1627561500000|2021-07-29 12:25:00|7425.6|7422.8|7429.6|7426.8|7429.6|7426.8|7425.1|7422.3|440
1627561800000|2021-07-29 12:30:00|7429.1|7426.3|7422.6|7419.8|7432.6|7429.8|7419.6|7416.8|1431
1627562100000|2021-07-29 12:35:00|7422.1|7419.3|7423.6|7420.8|7427.6|7424.8|7420.6|7417.8|371
1627562400000|2021-07-29 12:40:00|7424.1|7421.3|7432.6|7429.8|7432.6|7429.8|7423.1|7420.3|977
1627562700000|2021-07-29 12:45:00|7431.6|7428.8|7431.6|7428.8|7433.6|7430.8|7428.6|7425.8|500
1627563000000|2021-07-29 12:50:00|7432.1|7429.3|7427.1|7424.3|7435.6|7432.8|7423.6|7420.8|1220
1627563300000|2021-07-29 12:55:00|7427.6|7424.8|7426.6|7423.8|7431.6|7428.8|7423.6|7420.8|1593
1627563600000|2021-07-29 13:00:00|7426.1|7423.3|7451.6|7448.8|7452.6|7449.8|7411.6|7408.8|2774
1627563900000|2021-07-29 13:05:00|7452.1|7449.3|7451.6|7448.8|7452.6|7449.8|7441.6|7438.8|919
1627564200000|2021-07-29 13:10:00|7451.1|7448.3|7450.6|7447.8|7455.6|7452.8|7446.6|7443.8|1006
1627564500000|2021-07-29 13:15:00|7451.6|7448.8|7437.6|7434.8|7451.6|7448.8|7435.6|7432.8|1058
1627564800000|2021-07-29 13:20:00|7438.6|7435.8|7436.1|7433.3|7443.1|7440.3|7434.6|7431.8|982
1627565100000|2021-07-29 13:25:00|7435.6|7432.8|7436.1|7433.3|7441.6|7438.8|7432.6|7429.8|843
1627565400000|2021-07-29 13:30:00|7435.6|7432.8|7425.1|7422.3|7443.6|7440.8|7421.6|7418.8|1520
1627565700000|2021-07-29 13:35:00|7425.6|7422.8|7437.1|7434.3|7441.5|7438.7|7421.6|7418.8|1459
1627566000000|2021-07-29 13:40:00|7437.5|7434.7|7443.5|7440.7|7443.5|7440.7|7436.1|7433.3|1198
1627566300000|2021-07-29 13:45:00|7443.1|7440.3|7440|7437.2|7446.5|7443.7|7436.1|7433.3|846
1627566600000|2021-07-29 13:50:00|7440.5|7437.7|7429.5|7426.7|7441.6|7438.8|7426.6|7423.8|2818
1627566900000|2021-07-29 13:55:00|7429|7426.2|7432.5|7429.7|7435.5|7432.7|7427.5|7424.7|1078
1627567200000|2021-07-29 14:00:00|7433.5|7430.7|7433.5|7430.7|7436.5|7433.7|7427.5|7424.7|1809
1627567500000|2021-07-29 14:05:00|7434|7431.2|7425.5|7422.7|7434.5|7431.7|7422.5|7419.7|1243
1627567800000|2021-07-29 14:10:00|7426|7423.2|7438|7435.2|7438.5|7435.7|7426|7423.2|1082
1627568100000|2021-07-29 14:15:00|7437.5|7434.7|7444.5|7441.7|7445.5|7442.7|7435.5|7432.7|500
1627568400000|2021-07-29 14:20:00|7445|7442.2|7446.5|7443.7|7452|7449.2|7444.5|7441.7|2092
1627568700000|2021-07-29 14:25:00|7447|7444.2|7449.5|7446.7|7453.5|7450.7|7445.5|7442.7|1311
1627569000000|2021-07-29 14:30:00|7448.5|7445.7|7453|7450.2|7455|7452.2|7447|7444.2|831
1627569300000|2021-07-29 14:35:00|7452.5|7449.7|7458.9|7456.1|7461.4|7458.6|7452.5|7449.7|2168
1627569600000|2021-07-29 14:40:00|7459.4|7456.6|7460.4|7457.6|7462.4|7459.6|7456.4|7453.6|1332
1627569900000|2021-07-29 14:45:00|7460.9|7458.1|7462.4|7459.6|7464.4|7461.6|7459.4|7456.6|1088
1627570200000|2021-07-29 14:50:00|7462.9|7460.1|7467.4|7464.6|7469.4|7466.6|7461.4|7458.6|1453
1627570500000|2021-07-29 14:55:00|7467.9|7465.1|7466.4|7463.6|7469.4|7466.6|7463.4|7460.6|1190
1627570800000|2021-07-29 15:00:00|7466.9|7464.1|7462.9|7460.1|7468.4|7465.6|7460.4|7457.6|932
1627571100000|2021-07-29 15:05:00|7462.4|7459.6|7466.4|7463.6|7469.4|7466.6|7461.4|7458.6|2200
1627571400000|2021-07-29 15:10:00|7467.3|7464.5|7461.3|7458.5|7469.4|7466.6|7461.3|7458.5|1583
1627571700000|2021-07-29 15:15:00|7461.4|7458.6|7467.4|7464.6|7469.4|7466.6|7454.3|7451.5|2922
1627572000000|2021-07-29 15:20:00|7469.4|7466.6|7469.3|7466.5|7469.4|7466.6|7465.4|7462.6|1545
1627572300000|2021-07-29 15:25:00|7468.8|7466|7469.8|7467|7472.3|7469.5|7464.3|7461.5|3943
1627572600000|2021-07-29 15:30:00|7469.3|7466.5|7471.3|7468.5|7471.3|7468.5|7456.4|7453.6|5351
1627572900000|2021-07-29 15:35:00|7472.3|7469.5|7477.3|7474.5|7483.8|7481|7471.4|7468.6|3773
1627573200000|2021-07-29 15:40:00|7476.8|7474|7484.3|7481.5|7487.3|7484.5|7475.3|7472.5|2474
1627573500000|2021-07-29 15:45:00|7484.8|7482|7488.3|7485.5|7488.3|7485.5|7481.3|7478.5|1837
1627573800000|2021-07-29 15:50:00|7486.3|7483.5|7485.8|7483|7489.3|7486.5|7483.3|7480.5|1323
1627574100000|2021-07-29 15:55:00|7486.3|7483.5|7484.8|7482|7490.8|7488|7484.3|7481.5|2213
1627574400000|2021-07-29 16:00:00|7485.3|7482.5|7481.3|7478.5|7488.3|7485.5|7480.3|7477.5|1090
1627574700000|2021-07-29 16:05:00|7481.8|7479|7482.3|7479.5|7483.3|7480.5|7480.3|7477.5|446
1627575000000|2021-07-29 16:10:00|7481.8|7479|7484.3|7481.5|7486.3|7483.5|7481.3|7478.5|521
1627575300000|2021-07-29 16:15:00|7483.3|7480.5|7491.3|7488.5|7493.3|7490.5|7483.3|7480.5|888
1627575600000|2021-07-29 16:20:00|7490.3|7487.5|7491.3|7488.5|7493.3|7490.5|7488.3|7485.5|722
1627575900000|2021-07-29 16:25:00|7491.8|7489|7492.3|7489.5|7493.3|7490.5|7487.8|7485|1374
1627576200000|2021-07-29 16:30:00|7493.3|7490.5|7491.3|7488.5|7497.3|7494.5|7491.3|7488.5|1454
1627576500000|2021-07-29 16:35:00|7491.2|7488.4|7484.3|7481.5|7492.3|7489.5|7484.3|7481.5|1500
1627576800000|2021-07-29 16:40:00|7484.8|7482|7486.2|7483.4|7486.2|7483.4|7481.3|7478.5|1281
1627577100000|2021-07-29 16:45:00|7486.7|7483.9|7482.2|7479.4|7486.7|7483.9|7481.2|7478.4|572
1627577400000|2021-07-29 16:50:00|7482.7|7479.9|7481.2|7478.4|7485.2|7482.4|7480.2|7477.4|565
1627577700000|2021-07-29 16:55:00|7482.2|7479.4|7482.2|7479.4|7483.2|7480.4|7480.2|7477.4|561
1627578000000|2021-07-29 17:00:00|7481.7|7478.9|7479.7|7476.9|7481.7|7478.9|7477.2|7474.4|833
1627578300000|2021-07-29 17:05:00|7479.2|7476.4|7480.2|7477.4|7481.2|7478.4|7477.2|7474.4|1083
1627578600000|2021-07-29 17:10:00|7480.7|7477.9|7475.2|7472.4|7481.2|7478.4|7473.2|7470.4|480
1627578900000|2021-07-29 17:15:00|7474.7|7471.9|7469.7|7466.9|7475.2|7472.4|7466.2|7463.4|769
1627579200000|2021-07-29 17:20:00|7469.2|7466.4|7465.7|7462.9|7469.2|7466.4|7465.2|7462.4|350
1627579500000|2021-07-29 17:25:00|7466.2|7463.4|7467.2|7464.4|7471.7|7468.9|7464.2|7461.4|386
1627579800000|2021-07-29 17:30:00|7467.7|7464.9|7466.2|7463.4|7470.2|7467.4|7464.2|7461.4|618
1627580100000|2021-07-29 17:35:00|7465.7|7462.9|7475.7|7472.9|7478.1|7475.3|7465.2|7462.4|525
1627580400000|2021-07-29 17:40:00|7476.1|7473.3|7476.1|7473.3|7477.2|7474.4|7472.2|7469.4|661
1627580700000|2021-07-29 17:45:00|7475.6|7472.8|7476.6|7473.8|7479.1|7476.3|7474.1|7471.3|1098
1627581000000|2021-07-29 17:50:00|7477.1|7474.3|7475.6|7472.8|7479.1|7476.3|7475.1|7472.3|635
1627581300000|2021-07-29 17:55:00|7476.1|7473.3|7478.1|7475.3|7478.1|7475.3|7473.6|7470.8|558
1627581600000|2021-07-29 18:00:00|7477.6|7474.8|7479.6|7476.8|7482.1|7479.3|7475.1|7472.3|829
1627581900000|2021-07-29 18:05:00|7480.1|7477.3|7484.1|7481.3|7484.1|7481.3|7479.1|7476.3|864
1627582200000|2021-07-29 18:10:00|7483.1|7480.3|7490.1|7487.3|7492.1|7489.3|7482.6|7479.8|1792
1627582500000|2021-07-29 18:15:00|7490.6|7487.8|7488.1|7485.3|7491.1|7488.3|7483.1|7480.3|2963
1627582800000|2021-07-29 18:20:00|7488.6|7485.8|7496|7493.2|7496|7493.2|7488.1|7485.3|2099
1627583100000|2021-07-29 18:25:00|7497|7494.2|7510|7507.2|7514|7511.2|7495.5|7492.7|12099
1627583400000|2021-07-29 18:30:00|7509|7506.2|7506|7503.2|7513|7510.2|7506|7503.2|3455
1627583700000|2021-07-29 18:35:00|7506.1|7503.3|7509.5|7506.7|7510|7507.2|7506|7503.2|1431
1627584000000|2021-07-29 18:40:00|7509|7506.2|7509|7506.2|7510|7507.2|7507|7504.2|744
1627584300000|2021-07-29 18:45:00|7508|7505.2|7506|7503.2|7509|7506.2|7505|7502.2|773
1627584600000|2021-07-29 18:50:00|7506.5|7503.7|7506|7503.2|7508|7505.2|7505|7502.2|334
1627584900000|2021-07-29 18:55:00|7505.5|7502.7|7509|7506.2|7509.5|7506.7|7505|7502.2|448
1627585200000|2021-07-29 19:00:00|7510|7507.2|7506.5|7503.7|7510|7507.2|7506|7503.2|225
1627585500000|2021-07-29 19:05:00|7507|7504.2|7506|7503.2|7507|7504.2|7506|7503.2|75
1627585800000|2021-07-29 19:10:00|7506.5|7503.7|7505|7502.2|7506.5|7503.7|7505|7502.2|234
1627586100000|2021-07-29 19:15:00|7505.5|7502.7|7507.9|7505.1|7507.9|7505.1|7505|7502.2|658
1627586400000|2021-07-29 19:20:00|7508.9|7506.1|7509.9|7507.1|7511.9|7509.1|7508.4|7505.6|279
1627586700000|2021-07-29 19:25:00|7509.4|7506.6|7508.9|7506.1|7511.9|7509.1|7508.9|7506.1|363
1627587000000|2021-07-29 19:30:00|7508.4|7505.6|7504.9|7502.1|7508.9|7506.1|7504.9|7502.1|303
1627587300000|2021-07-29 19:35:00|7505.9|7503.1|7507.9|7505.1|7508.9|7506.1|7505.4|7502.6|279
1627587600000|2021-07-29 19:40:00|7507.4|7504.6|7506.9|7504.1|7507.4|7504.6|7504.9|7502.1|452
1627587900000|2021-07-29 19:45:00|7507.4|7504.6|7506.9|7504.1|7511.9|7509.1|7505.9|7503.1|392
1627588200000|2021-07-29 19:50:00|7505.9|7503.1|7506.9|7504.1|7507.9|7505.1|7505.4|7502.6|212
1627588500000|2021-07-29 19:55:00|7507.4|7504.6|7506.9|7504.1|7507.9|7505.1|7503.9|7501.1|328
1627588800000|2021-07-29 20:00:00|7506.4|7503.6|7507.4|7504.6|7509.4|7506.6|7506.4|7503.6|233
1627589100000|2021-07-29 20:05:00|7507.8|7505|7503.8|7501|7507.8|7505|7503.8|7501|745
1627589400000|2021-07-29 20:10:00|7504.3|7501.5|7500.8|7498|7504.3|7501.5|7499.8|7497|436
1627589700000|2021-07-29 20:15:00|7499.8|7497|7498.8|7496|7500.8|7498|7496|7493.2|275
1627590000000|2021-07-29 20:20:00|7499.3|7496.5|7497.3|7494.5|7499.3|7496.5|7495.8|7493|56
1627590300000|2021-07-29 20:25:00|7497.8|7495|7495.8|7493|7498.3|7495.5|7495.8|7493|16
1627590600000|2021-07-29 20:30:00|7496.3|7493.5|7488.8|7486|7496.8|7494|7488.3|7485.5|237
1627590900000|2021-07-29 20:35:00|7488.3|7485.5|7484.8|7482|7488.8|7486|7483.8|7481|179
1627591200000|2021-07-29 20:40:00|7485.8|7483|7488.3|7485.5|7488.8|7486|7483.8|7481|69
1627591500000|2021-07-29 20:45:00|7488.8|7486|7492.8|7490|7494.8|7492|7487.3|7484.5|373
1627591800000|2021-07-29 20:50:00|7492.3|7489.5|7487.8|7485|7493.8|7491|7487.3|7484.5|346
1627592100000|2021-07-29 20:55:00|7488.8|7486|7488.8|7486|7495.9|7490.5|7487.8|7482.9|305
1627592400000|2021-07-29 21:00:00|7488.4|7484.4|7488.3|7484.3|7490.3|7487.5|7488.3|7484.3|20
1627593000000|2021-07-29 21:10:00|7488.7|7485.9|7490.9|7480.9|7492.3|7486|7487.2|7480.9|12
1627593300000|2021-07-29 21:15:00|7487.4|7483.4|7488.7|7485.9|7490.9|7485.9|7487.4|7480.9|1
1627593600000|2021-07-29 21:20:00|7488.8|7486|7491.8|7481.8|7492.4|7486|7488.7|7481.8|7
1627593900000|2021-07-29 21:25:00|7491.3|7481.3|7490.9|7480.9|7491.9|7481.9|7490.4|7480.4|206
1627594200000|2021-07-29 21:30:00|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|0
1627594800000|2021-07-29 21:40:00|7490.3|7480.3|7490.8|7480.8|7490.8|7480.8|7490.3|7480.3|0
1627595400000|2021-07-29 21:50:00|7490.3|7480.3|7490.8|7480.8|7490.8|7482.4|7485.2|7479.8|1
1627595700000|2021-07-29 21:55:00|7489.3|7485.3|7488.3|7478.3|7491.3|7485.3|7483.2|7474.3|6
1627603200000|2021-07-30 00:00:00|7478|7475.2|7474|7471.2|7482.5|7479.7|7473|7470.2|173
1627603500000|2021-07-30 00:05:00|7474.5|7471.7|7477|7474.2|7480.5|7477.7|7473|7470.2|143
1627603800000|2021-07-30 00:10:00|7477.5|7474.7|7483.5|7480.7|7484.5|7481.7|7477|7474.2|125
1627604100000|2021-07-30 00:15:00|7484|7481.2|7485.4|7482.6|7486|7483.2|7482.5|7479.7|62
1627604400000|2021-07-30 00:20:00|7485.5|7482.7|7481.5|7478.7|7485.5|7482.7|7481|7478.2|46
1627604700000|2021-07-30 00:25:00|7481|7478.2|7482.4|7479.6|7482.4|7479.6|7479.5|7476.7|62
1627605000000|2021-07-30 00:30:00|7482.5|7479.7|7483.5|7480.7|7484.9|7482.1|7481.5|7478.7|52
1627605300000|2021-07-30 00:35:00|7483.9|7481.1|7486.4|7483.6|7486.4|7483.6|7482|7479.2|36
1627605600000|2021-07-30 00:40:00|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7484.4|7481.6|35
1627605900000|2021-07-30 00:45:00|7485.9|7483.1|7478.4|7475.6|7485.9|7483.1|7476.4|7473.6|56
1627606200000|2021-07-30 00:50:00|7477.9|7475.1|7473.9|7471.1|7480.9|7478.1|7473.9|7471.1|88
1627606500000|2021-07-30 00:55:00|7474.4|7471.6|7474.4|7471.6|7478.4|7475.6|7473.9|7471.1|36
1627606800000|2021-07-30 01:00:00|7473.9|7471.1|7459.4|7456.6|7476|7473.1|7454.4|7451.6|988
1627607100000|2021-07-30 01:05:00|7460.4|7457.6|7464.9|7462.1|7464.9|7462.1|7458.4|7455.6|180
1627607400000|2021-07-30 01:10:00|7464.4|7461.6|7460.9|7458.1|7464.9|7462.1|7459.4|7456.6|138
1627607700000|2021-07-30 01:15:00|7460.4|7457.6|7461.4|7458.6|7467.9|7465.1|7459.9|7457.1|134
1627608000000|2021-07-30 01:20:00|7460.9|7458.1|7463.9|7461.1|7464.9|7462.1|7458.4|7455.6|87
1627608300000|2021-07-30 01:25:00|7464.4|7461.6|7459.9|7457.1|7467.9|7465.1|7459.4|7456.6|159
1627608600000|2021-07-30 01:30:00|7459.4|7456.6|7463.4|7460.6|7465.8|7463|7459.4|7456.6|121
1627608900000|2021-07-30 01:35:00|7464.3|7461.5|7469.8|7467|7470.3|7467.5|7462.9|7460.1|159
1627609200000|2021-07-30 01:40:00|7469.4|7466.6|7467.3|7464.5|7472.3|7469.5|7465.9|7463.1|184
1627609500000|2021-07-30 01:45:00|7468.3|7465.5|7468.8|7466|7470.8|7468|7462.8|7460|72
1627609800000|2021-07-30 01:50:00|7468.3|7465.5|7463.8|7461|7472.3|7469.5|7463.8|7460.9|86
1627610100000|2021-07-30 01:55:00|7464.3|7461.5|7467.8|7465|7469.8|7467|7463.3|7460.5|50
1627610400000|2021-07-30 02:00:00|7467.3|7464.5|7459.8|7457|7470.3|7467.5|7459.8|7457|123
1627610700000|2021-07-30 02:05:00|7459.3|7456.5|7458.8|7456|7462.3|7459.5|7457.8|7455|169
1627611000000|2021-07-30 02:10:00|7458.3|7455.5|7462.8|7460|7463.3|7460.5|7456.8|7454|210
1627611300000|2021-07-30 02:15:00|7462.3|7459.5|7467.8|7465|7468.8|7466|7462.3|7459.5|68
1627611600000|2021-07-30 02:20:00|7467.3|7464.5|7467.8|7465|7469.3|7466.5|7466.3|7463.5|63
1627611900000|2021-07-30 02:25:00|7468.3|7465.5|7467.8|7465|7469.8|7467|7465.3|7462.5|88
1627612200000|2021-07-30 02:30:00|7468.3|7465.5|7467.3|7464.5|7469.8|7467|7464.8|7462|309
1627612500000|2021-07-30 02:35:00|7466.8|7464|7457.8|7455|7467.3|7464.5|7457.3|7454.5|240
1627612800000|2021-07-30 02:40:00|7458.3|7455.5|7446.2|7443.4|7459.3|7456.5|7443.2|7440.4|746
1627613100000|2021-07-30 02:45:00|7445.7|7442.9|7447.2|7444.4|7448.2|7445.4|7442.7|7439.9|201
1627613400000|2021-07-30 02:50:00|7447.7|7444.9|7445.2|7442.4|7449.3|7446.4|7442.8|7439.3|275
1627613700000|2021-07-30 02:55:00|7445.7|7442.9|7451.7|7448.9|7456.2|7453.4|7445.7|7442.9|279
1627614000000|2021-07-30 03:00:00|7452.2|7449.4|7456.7|7453.9|7460.7|7457.9|7451.7|7448.9|121
1627614300000|2021-07-30 03:05:00|7457.2|7454.4|7459.7|7456.9|7460.7|7457.9|7457.2|7454.4|23
1627614600000|2021-07-30 03:10:00|7459.2|7456.4|7463.7|7460.9|7464.2|7461.4|7458.2|7455.4|57
1627614900000|2021-07-30 03:15:00|7463.2|7460.4|7465.7|7462.9|7467.2|7464.4|7462.7|7459.9|83
1627615200000|2021-07-30 03:20:00|7465.2|7462.4|7467.2|7464.4|7468.7|7465.9|7463.7|7460.9|159
1627615500000|2021-07-30 03:25:00|7468.1|7465.3|7464.7|7461.9|7468.7|7465.9|7461.7|7458.9|114
1627615800000|2021-07-30 03:30:00|7465.2|7462.4|7460.2|7457.4|7466.2|7463.4|7460.2|7457.4|57
1627616100000|2021-07-30 03:35:00|7459.2|7456.4|7462.7|7459.9|7463.2|7460.4|7459.2|7456.4|22
1627616400000|2021-07-30 03:40:00|7462.2|7459.4|7461.2|7458.4|7463.2|7460.4|7460.2|7457.4|19
1627616700000|2021-07-30 03:45:00|7460.7|7457.9|7459.7|7456.9|7463.2|7460.4|7459.1|7456.3|11
1627617000000|2021-07-30 03:50:00|7459.6|7456.8|7458.2|7455.4|7461.1|7458.3|7458.2|7455.4|67
1627617300000|2021-07-30 03:55:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|31
1627617600000|2021-07-30 04:00:00|7459.6|7456.8|7459.1|7456.3|7462.1|7459.3|7458.6|7455.8|168
1627617900000|2021-07-30 04:05:00|7458.1|7455.3|7460.1|7457.3|7460.6|7457.8|7458.1|7455.3|44
1627618200000|2021-07-30 04:10:00|7459.1|7456.3|7461.1|7458.3|7461.1|7458.3|7458.6|7455.8|16
1627618500000|2021-07-30 04:15:00|7461.6|7458.8|7459.6|7456.8|7461.6|7458.8|7459.1|7456.3|33
1627618800000|2021-07-30 04:20:00|7459.1|7456.3|7460.6|7457.8|7461.1|7458.3|7458.6|7455.8|22
1627619100000|2021-07-30 04:25:00|7460.1|7457.3|7459.6|7456.8|7460.6|7457.8|7459.1|7456.3|10
1627619400000|2021-07-30 04:30:00|7459.1|7456.3|7458.1|7455.3|7459.1|7456.3|7456.1|7453.3|57
1627619700000|2021-07-30 04:35:00|7457.6|7454.8|7458.1|7455.3|7459.5|7456.7|7457.1|7454.3|14
1627620000000|2021-07-30 04:40:00|7458.5|7455.7|7460.5|7457.7|7461.1|7458.3|7458.5|7455.7|9
1627620300000|2021-07-30 04:45:00|7460.1|7457.3|7459.1|7456.3|7461.1|7458.3|7458.6|7455.8|31
1627620600000|2021-07-30 04:50:00|7459.5|7456.7|7457.5|7454.7|7460.5|7457.7|7456.1|7453.3|37
1627620900000|2021-07-30 04:55:00|7457.6|7454.8|7460.5|7457.7|7460.6|7457.8|7457|7454.2|19
1627621200000|2021-07-30 05:00:00|7460.1|7457.3|7460|7457.2|7461|7458.2|7456.5|7453.7|11
1627621500000|2021-07-30 05:05:00|7460.5|7457.7|7463|7460.2|7463|7460.2|7460|7457.2|14
1627621800000|2021-07-30 05:10:00|7462.5|7459.7|7455.5|7452.7|7462.5|7459.7|7453.5|7450.7|42
1627622100000|2021-07-30 05:15:00|7455|7452.2|7450|7447.2|7456|7453.2|7448.5|7445.7|84
1627622400000|2021-07-30 05:20:00|7451|7448.2|7450.5|7447.7|7451|7448.2|7447.5|7444.7|59
1627622700000|2021-07-30 05:25:00|7451|7448.2|7454|7451.2|7455|7452.2|7449|7446.2|192
1627623000000|2021-07-30 05:30:00|7451.5|7448.7|7450.5|7447.7|7452|7449.2|7444|7441.2|629
1627623300000|2021-07-30 05:35:00|7450|7447.2|7447|7444.2|7454.5|7451.7|7446|7443.2|229
1627623600000|2021-07-30 05:40:00|7446.5|7443.7|7442.5|7439.7|7446.5|7443.7|7438|7435.2|469
1627623900000|2021-07-30 05:45:00|7441.5|7438.7|7445|7442.2|7450.5|7444.7|7439|7436.2|613
1627624200000|2021-07-30 05:50:00|7444.5|7441.7|7453.9|7451.1|7453.9|7451.1|7444.5|7441.7|418
1627624500000|2021-07-30 05:55:00|7454.4|7451.6|7446.4|7443.6|7455.9|7453.1|7445.9|7443.1|99
1627624800000|2021-07-30 06:00:00|7445.9|7443.1|7450.4|7447.6|7452.4|7449.6|7445.4|7442.6|195
1627625100000|2021-07-30 06:05:00|7450.9|7448.1|7445.9|7443.1|7452.4|7449.6|7444.9|7442.1|317
1627625400000|2021-07-30 06:10:00|7446.4|7443.6|7446.9|7444.1|7447.9|7445.1|7443.4|7440.6|251
1627625700000|2021-07-30 06:15:00|7446.4|7443.6|7446.9|7444.1|7448.9|7446.1|7445.9|7443.1|95
1627626000000|2021-07-30 06:20:00|7447.9|7445.1|7452.9|7450.1|7455.3|7452.5|7446.9|7444.1|512
1627626300000|2021-07-30 06:25:00|7452.8|7450|7449.8|7447|7455.9|7453.1|7449.8|7447|297
1627626600000|2021-07-30 06:30:00|7450.3|7447.5|7445.4|7442.6|7450.3|7447.5|7444.8|7442|228
1627626900000|2021-07-30 06:35:00|7445.8|7443|7444.8|7442|7448.9|7446.1|7444.8|7442|168
1627627200000|2021-07-30 06:40:00|7444.4|7441.6|7444.4|7441.6|7447.3|7444.5|7441.9|7439.1|621
1627627500000|2021-07-30 06:45:00|7443.9|7441.1|7449.4|7446.6|7451.9|7449.1|7443.9|7441.1|452
1627627800000|2021-07-30 06:50:00|7449.8|7447|7451.9|7449.1|7453.8|7451|7448.9|7446.1|426
1627628100000|2021-07-30 06:55:00|7451.8|7449|7458.8|7456|7462.3|7459.5|7447.8|7445|705
1627628400000|2021-07-30 07:00:00|7458.9|7456.1|7462.8|7460|7468.8|7466|7456.9|7454.1|509
1627628700000|2021-07-30 07:05:00|7462.4|7459.6|7470.8|7468|7471.8|7469|7459.8|7457|1598
1627629000000|2021-07-30 07:10:00|7470.3|7467.5|7466.8|7464|7471.3|7468.5|7463.8|7461|349
1627629300000|2021-07-30 07:15:00|7467.3|7464.5|7470.8|7468|7474.8|7472|7462.8|7460|621
1627629600000|2021-07-30 07:20:00|7470.3|7467.5|7472.3|7469.5|7473.8|7471|7467.8|7465|454
1627629900000|2021-07-30 07:25:00|7471.8|7469|7469.3|7466.5|7472.3|7469.5|7466.8|7464|324
1627630200000|2021-07-30 07:30:00|7468.8|7466|7465.3|7462.5|7472.3|7469.5|7464.3|7461.5|192
1627630500000|2021-07-30 07:35:00|7465.8|7463|7471.8|7469|7473.8|7471|7465.8|7463|329
1627630800000|2021-07-30 07:40:00|7471.3|7468.5|7462.8|7460|7471.8|7469|7462.8|7460|152
1627631100000|2021-07-30 07:45:00|7463.7|7460.9|7463.3|7460.5|7466.8|7464|7461.8|7459|206
1627631400000|2021-07-30 07:50:00|7463.2|7460.4|7472.8|7470|7473.3|7470.5|7462.3|7459.5|222
1627631700000|2021-07-30 07:55:00|7472.7|7469.9|7479.7|7476.9|7480.7|7477.9|7469.8|7467|841
1627632000000|2021-07-30 08:00:00|7478.7|7475.9|7474.7|7471.9|7478.7|7475.9|7467.8|7465|1664
1627632300000|2021-07-30 08:05:00|7475.7|7472.9|7485.7|7482.9|7485.7|7482.9|7474.7|7471.9|1920
1627632600000|2021-07-30 08:10:00|7486.6|7483.8|7491.6|7488.8|7493.6|7490.8|7483.7|7480.9|1042
1627632900000|2021-07-30 08:15:00|7490.6|7487.8|7492.6|7489.8|7497.6|7494.8|7489.6|7486.8|997
1627633200000|2021-07-30 08:20:00|7493.6|7490.8|7494.6|7491.8|7497.6|7494.8|7492.6|7489.8|1020
1627633500000|2021-07-30 08:25:00|7495.1|7492.3|7508.5|7505.7|7509|7506.2|7489.6|7486.8|3416
1627633800000|2021-07-30 08:30:00|7507.1|7503.1|7501.5|7498.7|7508.5|7505.7|7495.5|7492.7|3919
1627634100000|2021-07-30 08:35:00|7502|7499.2|7501.5|7498.7|7503.6|7500.8|7496.6|7493.8|1574
1627634400000|2021-07-30 08:40:00|7501.6|7498.8|7494.5|7491.7|7502.5|7499.7|7489.5|7486.7|1486
1627634700000|2021-07-30 08:45:00|7494|7491.2|7485.1|7482.3|7496.5|7493.7|7485.1|7482.3|788
1627635000000|2021-07-30 08:50:00|7485.5|7482.7|7494.5|7491.7|7496.1|7493.3|7484.6|7481.8|678
1627635300000|2021-07-30 08:55:00|7495|7492.2|7492|7489.2|7497.5|7494.7|7490.6|7487.8|952
1627635600000|2021-07-30 09:00:00|7491.6|7488.8|7494.6|7491.8|7496.6|7493.8|7491|7488.2|752
1627635900000|2021-07-30 09:05:00|7493.6|7490.8|7489.5|7486.7|7494.6|7491.8|7488|7485.2|469
1627636200000|2021-07-30 09:10:00|7490.5|7487.7|7491.5|7488.7|7493|7490.2|7486.5|7483.7|518
1627636500000|2021-07-30 09:15:00|7490.5|7487.7|7487.5|7484.7|7491.5|7488.7|7484.6|7481.8|286
1627636800000|2021-07-30 09:20:00|7486.6|7483.8|7484.5|7481.7|7487.6|7484.8|7483.5|7480.7|421
1627637100000|2021-07-30 09:25:00|7485.5|7482.7|7480.5|7477.7|7485.5|7482.7|7452.6|7449.8|6246
1627637400000|2021-07-30 09:30:00|7481|7478.2|7485.5|7482.7|7490.5|7487.7|7478.5|7475.7|1794
1627637700000|2021-07-30 09:35:00|7486.5|7483.7|7484.5|7481.7|7487|7484.2|7481.5|7478.7|486
1627638000000|2021-07-30 09:40:00|7484|7481.2|7485.5|7482.7|7487.4|7484.6|7482|7479.2|242
1627638300000|2021-07-30 09:45:00|7486.5|7483.7|7482.5|7479.7|7487.4|7484.6|7480.5|7477.7|373
1627638600000|2021-07-30 09:50:00|7482.4|7479.6|7483.4|7480.6|7485.5|7482.7|7478.4|7475.6|316
1627638900000|2021-07-30 09:55:00|7482.9|7480.1|7481.4|7478.6|7487.4|7484.6|7480.4|7477.6|363
1627639200000|2021-07-30 10:00:00|7480.9|7478.1|7483.4|7480.6|7486.9|7484.1|7480.4|7477.6|528
1627639500000|2021-07-30 10:05:00|7482.4|7479.6|7481.4|7478.6|7484.4|7481.6|7480.4|7477.6|452
1627639800000|2021-07-30 10:10:00|7481.9|7479.1|7479.9|7477.1|7483.4|7480.6|7475.4|7472.6|482
1627640100000|2021-07-30 10:15:00|7479.4|7476.6|7487.9|7485.1|7488.4|7485.6|7474.4|7471.6|819
1627640400000|2021-07-30 10:20:00|7487.5|7484.7|7480.9|7478.1|7490.4|7487.6|7478.4|7475.6|302
1627640700000|2021-07-30 10:25:00|7481.4|7478.6|7477.4|7474.6|7484.4|7481.6|7473.4|7470.6|616
1627641000000|2021-07-30 10:30:00|7476.9|7474.1|7482.4|7479.6|7483.9|7481.1|7476.4|7473.6|365
1627641300000|2021-07-30 10:35:00|7481.4|7478.6|7480.4|7477.6|7482.4|7479.6|7476.4|7473.6|234
1627641600000|2021-07-30 10:40:00|7481.9|7479.1|7485.9|7483.1|7486.4|7483.6|7477.4|7474.6|569
1627641900000|2021-07-30 10:45:00|7485.4|7482.6|7485.4|7482.6|7486.4|7483.6|7480.4|7477.6|506
1627642200000|2021-07-30 10:50:00|7484.4|7481.6|7484.4|7481.6|7488|7485.1|7478.7|7475.9|801
1627642500000|2021-07-30 10:55:00|7484.9|7482.1|7488.8|7486|7488.8|7486|7482.4|7479.6|283
1627642800000|2021-07-30 11:00:00|7489.3|7486.5|7489.8|7487|7492.3|7489.5|7486.8|7484|531
1627643100000|2021-07-30 11:05:00|7490.8|7488|7490.3|7487.5|7494.3|7491.5|7489.3|7486.5|442
1627643400000|2021-07-30 11:10:00|7490.8|7488|7491.3|7488.5|7493.3|7490.5|7487.3|7484.5|229
1627643700000|2021-07-30 11:15:00|7490.3|7487.5|7494.3|7491.5|7495.8|7493|7489.3|7485.9|186
1627644000000|2021-07-30 11:20:00|7494.8|7492|7495.3|7492.5|7495.3|7492.5|7491.3|7488.5|172
1627644300000|2021-07-30 11:25:00|7494.8|7492|7499.8|7497|7503.3|7500.5|7478.3|7475.5|5365
1627644600000|2021-07-30 11:30:00|7500.3|7497.5|7495.8|7493|7501.7|7498.9|7493.3|7490.5|849
1627644900000|2021-07-30 11:35:00|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7490.8|7488|538
1627645200000|2021-07-30 11:40:00|7495.3|7492.5|7494.7|7491.9|7496.2|7493.4|7490.2|7487.4|108
1627645500000|2021-07-30 11:45:00|7494.2|7491.4|7491.2|7488.4|7495.2|7492.4|7490.2|7487.4|282
1627645800000|2021-07-30 11:50:00|7492.2|7489.4|7492.2|7489.4|7494.2|7491.4|7491.3|7488.5|487
1627646100000|2021-07-30 11:55:00|7492.3|7489.5|7491.2|7488.4|7494.2|7491.4|7490.7|7487.9|421
1627646400000|2021-07-30 12:00:00|7491.7|7488.9|7492.2|7489.4|7493.2|7490.4|7489.7|7486.9|903
1627646700000|2021-07-30 12:05:00|7492.7|7489.9|7496.2|7493.4|7498.7|7495.9|7491.2|7488.4|822
1627647000000|2021-07-30 12:10:00|7495.7|7492.9|7499.2|7496.4|7500.2|7497.4|7495.2|7492.4|387
1627647300000|2021-07-30 12:15:00|7498.7|7495.9|7497.2|7494.4|7499.2|7496.4|7495.2|7492.4|260
1627647600000|2021-07-30 12:20:00|7496.2|7493.4|7489.2|7486.4|7496.2|7493.4|7489.2|7485.8|294
1627647900000|2021-07-30 12:25:00|7489.7|7486.9|7491.2|7488.4|7492.7|7489.9|7488.2|7485.4|269
1627648200000|2021-07-30 12:30:00|7491.6|7488.8|7498.7|7495.9|7500.6|7497.8|7488.6|7485.8|583
1627648500000|2021-07-30 12:35:00|7498.2|7495.4|7501.1|7498.3|7501.6|7498.8|7496.2|7493.4|495
1627648800000|2021-07-30 12:40:00|7500.7|7497.9|7503.1|7500.3|7503.1|7500.3|7498.2|7495.4|347
1627649100000|2021-07-30 12:45:00|7502.2|7499.4|7497.1|7494.3|7503.1|7500.3|7496.1|7493.3|428
1627649400000|2021-07-30 12:50:00|7497.2|7494.4|7499.1|7496.3|7499.1|7496.3|7493.1|7490.3|328
1627649700000|2021-07-30 12:55:00|7498.1|7495.3|7502.1|7499.3|7502.6|7499.8|7496.1|7493.3|285
1627650000000|2021-07-30 13:00:00|7501.1|7498.3|7479.1|7476.3|7503.6|7500.8|7476.1|7473.3|3051
1627650300000|2021-07-30 13:05:00|7478.5|7475.7|7486.1|7483.3|7489.1|7486.3|7471.1|7468.3|1456
1627650600000|2021-07-30 13:10:00|7485.6|7482.8|7503|7500.2|7503|7500.2|7484.5|7481.7|1260
1627650900000|2021-07-30 13:15:00|7503.1|7500.3|7512.1|7509.3|7513|7510.2|7499|7496.2|1923
1627651200000|2021-07-30 13:20:00|7512|7509.2|7504|7501.2|7520|7517.2|7502|7499.2|2661
1627651500000|2021-07-30 13:25:00|7503.1|7500.3|7510.5|7507.7|7521|7518.2|7501.6|7498.8|6307
1627651800000|2021-07-30 13:30:00|7511|7508.2|7524.4|7521.6|7526.9|7524.1|7510|7507.2|3624
1627652100000|2021-07-30 13:35:00|7523.9|7521.1|7522.4|7519.6|7528.9|7526.1|7515.9|7513.1|3283
1627652400000|2021-07-30 13:40:00|7521.9|7519.1|7512.8|7510|7525.8|7523|7512.8|7510|1319
1627652700000|2021-07-30 13:45:00|7512.3|7509.5|7528.2|7525.4|7530.7|7527.9|7510.8|7508|5730
1627653000000|2021-07-30 13:50:00|7528.3|7525.5|7524.3|7521.5|7530.3|7527.5|7518.3|7515.5|1614
1627653300000|2021-07-30 13:55:00|7524.8|7522|7528.8|7526|7531.7|7528.9|7524.8|7522|2097
1627653600000|2021-07-30 14:00:00|7527.8|7525|7523.3|7520.5|7529.8|7527|7521.3|7518.5|1264
1627653900000|2021-07-30 14:05:00|7522.8|7520|7529.3|7526.5|7531.8|7529|7518.8|7516|1589
1627654200000|2021-07-30 14:10:00|7528.8|7526|7530.8|7528|7531.8|7529|7520.8|7518|931
1627654500000|2021-07-30 14:15:00|7529.8|7527|7513.8|7511|7530.8|7528|7509.8|7507|1362
1627654800000|2021-07-30 14:20:00|7512.8|7510|7517.8|7515|7520.8|7518|7511.8|7509|1252
1627655100000|2021-07-30 14:25:00|7516.8|7514|7511.8|7509|7520.7|7517.9|7508.8|7506|1790
1627655400000|2021-07-30 14:30:00|7512.3|7509.5|7495.3|7492.5|7515.8|7513|7487.3|7484.5|2572
1627655700000|2021-07-30 14:35:00|7494.8|7492|7501.7|7498.9|7507.7|7504.9|7492.8|7490|1249
1627656000000|2021-07-30 14:40:00|7500.8|7498|7485.7|7482.9|7501.7|7498.9|7478.7|7475.9|2941
1627656300000|2021-07-30 14:45:00|7487.8|7485|7498.7|7495.9|7502.7|7499.9|7480.7|7477.9|2716
1627656600000|2021-07-30 14:50:00|7498.8|7496|7502.7|7499.9|7507.7|7504.9|7495.7|7492.9|1852
1627656900000|2021-07-30 14:55:00|7502.8|7500|7494.8|7492|7505.2|7502.4|7494.8|7492|1824
1627657200000|2021-07-30 15:00:00|7495.2|7492.4|7501.7|7498.9|7501.7|7498.9|7490.8|7488|1612
1627657500000|2021-07-30 15:05:00|7502.7|7499.9|7516.1|7513.3|7517.7|7514.9|7499.7|7496.9|1965
1627657800000|2021-07-30 15:10:00|7515.7|7512.9|7520.1|7517.3|7520.6|7517.8|7512.7|7509.9|1573
1627658100000|2021-07-30 15:15:00|7520.6|7517.8|7516.7|7513.9|7524.6|7521.8|7515.7|7512.9|2180
1627658400000|2021-07-30 15:20:00|7517.2|7514.4|7525.6|7522.8|7526.6|7523.8|7516.7|7513.9|2030
1627658700000|2021-07-30 15:25:00|7524.6|7521.8|7524.6|7521.8|7526.6|7523.8|7520.6|7517.8|3763
1627659000000|2021-07-30 15:30:00|7525.6|7522.8|7516.1|7513.3|7526.6|7523.8|7512.6|7509.8|3731
1627659300000|2021-07-30 15:35:00|7516.6|7513.8|7515.6|7512.8|7520|7517.2|7513.6|7510.8|862
1627659600000|2021-07-30 15:40:00|7516.1|7513.3|7527.5|7524.7|7527.5|7524.7|7514.6|7511.8|1339
1627659900000|2021-07-30 15:45:00|7526.6|7523.8|7522.5|7519.7|7527.6|7524.8|7521.5|7518.7|1879
1627660200000|2021-07-30 15:50:00|7523.5|7520.7|7524.5|7521.7|7525.5|7522.7|7523.5|7520.7|376
1627660500000|2021-07-30 15:55:00|7525|7522.2|7527.5|7524.7|7528.5|7525.7|7524.5|7521.7|1459
1627660800000|2021-07-30 16:00:00|7528.5|7525.7|7526.5|7523.7|7528.6|7525.8|7524.5|7521.7|2246
1627661100000|2021-07-30 16:05:00|7525.6|7522.8|7527.5|7524.7|7528.6|7525.8|7522.6|7519.8|567
1627661400000|2021-07-30 16:10:00|7528|7525.2|7528.6|7525.8|7529.6|7526.8|7523.6|7520.8|593
1627661700000|2021-07-30 16:15:00|7528.5|7525.7|7531.5|7528.7|7531.6|7528.8|7527.5|7524.7|928
1627662000000|2021-07-30 16:20:00|7530.5|7527.7|7530.5|7527.7|7531.5|7528.7|7528.5|7525.7|1041
1627662300000|2021-07-30 16:25:00|7531.5|7528.7|7537.4|7534.6|7540.9|7538.1|7531|7528.2|1330
1627662600000|2021-07-30 16:30:00|7538.4|7535.6|7541.5|7538.7|7542.4|7539.6|7536.5|7533.7|1022
1627662900000|2021-07-30 16:35:00|7542.4|7539.6|7541.4|7538.6|7543.5|7540.7|7538|7535.2|1717
1627663200000|2021-07-30 16:40:00|7541.9|7539.1|7540.9|7538.1|7544.4|7541.6|7540.4|7537.6|792
1627663500000|2021-07-30 16:45:00|7541.4|7538.6|7543.4|7540.6|7545.4|7542.6|7537.9|7535.1|1226
1627663800000|2021-07-30 16:50:00|7544.4|7541.6|7552.4|7549.6|7552.4|7549.6|7544.4|7541.6|1642
1627664100000|2021-07-30 16:55:00|7552.9|7550.1|7550.4|7547.6|7553.4|7550.6|7546.4|7543.6|976
1627664400000|2021-07-30 17:00:00|7550.9|7548.1|7544.4|7541.6|7553.4|7550.6|7542.4|7539.6|1099
1627664700000|2021-07-30 17:05:00|7545.3|7542.5|7546.4|7543.6|7551.4|7548.6|7543.4|7540.6|2049
1627665000000|2021-07-30 17:10:00|7546.9|7544.1|7551.4|7548.6|7551.9|7549.1|7543.5|7540.7|1859
1627665300000|2021-07-30 17:15:00|7550.9|7548.1|7541.5|7538.7|7553.4|7550.6|7535.9|7533.1|2645
1627665600000|2021-07-30 17:20:00|7540.5|7537.7|7537.5|7534.7|7541.4|7538.6|7533.4|7530.6|1038
1627665900000|2021-07-30 17:25:00|7537.4|7534.6|7535.5|7532.7|7538.5|7535.7|7535.5|7532.7|839
1627666200000|2021-07-30 17:30:00|7536|7533.2|7541.4|7538.6|7542.4|7539.6|7534.5|7531.7|843
1627666500000|2021-07-30 17:35:00|7540.5|7537.7|7555.4|7552.6|7555.4|7552.6|7540.4|7537.6|2057
1627666800000|2021-07-30 17:40:00|7555.3|7552.5|7558.4|7555.6|7560.9|7558.1|7554.4|7551.6|1538
1627667100000|2021-07-30 17:45:00|7557.5|7554.7|7557.4|7554.6|7559.4|7556.6|7553.9|7551.1|1387
1627667400000|2021-07-30 17:50:00|7556.9|7554.1|7556.4|7553.6|7559.4|7556.6|7556.4|7553.6|749
1627667700000|2021-07-30 17:55:00|7556.9|7554.1|7557.4|7554.6|7558.4|7555.6|7552.9|7550.1|1146
1627668000000|2021-07-30 18:00:00|7557.8|7555|7553.4|7550.6|7559.4|7556.6|7550.4|7547.6|1178
1627668300000|2021-07-30 18:05:00|7553.9|7551.1|7560.4|7557.6|7561.4|7558.6|7552.4|7549.6|2220
1627668600000|2021-07-30 18:10:00|7559.9|7557.1|7555.3|7552.5|7560.4|7557.6|7554.4|7551.6|1972
1627668900000|2021-07-30 18:15:00|7556.3|7553.5|7554.9|7552.1|7556.4|7553.6|7551.3|7548.5|1165
1627669200000|2021-07-30 18:20:00|7554.8|7552|7544.3|7541.5|7560.3|7557.5|7542.3|7539.5|1788
1627669500000|2021-07-30 18:25:00|7544.4|7541.6|7529.2|7526.4|7551.8|7549|7527.3|7524.5|6657
1627669800000|2021-07-30 18:30:00|7528.7|7525.9|7518.3|7515.5|7532.3|7529.5|7515.3|7512.5|2742
1627670100000|2021-07-30 18:35:00|7517.8|7515|7504.3|7501.5|7520.7|7517.9|7504.3|7501.5|1799
1627670400000|2021-07-30 18:40:00|7503.3|7500.5|7510.2|7507.4|7514.2|7511.4|7503.3|7500.5|878
1627670700000|2021-07-30 18:45:00|7510.3|7507.5|7510.8|7508|7517.2|7514.4|7510.3|7507.5|370
1627671000000|2021-07-30 18:50:00|7510.7|7507.9|7519.2|7516.4|7520.2|7517.4|7509.7|7506.9|441
1627671300000|2021-07-30 18:55:00|7519.7|7516.9|7519.1|7516.3|7520.2|7517.4|7514.7|7511.9|129
1627671600000|2021-07-30 19:00:00|7519.2|7516.4|7526.2|7523.4|7528.2|7525.4|7518.2|7515.4|431
1627671900000|2021-07-30 19:05:00|7526.7|7523.9|7526.2|7523.4|7529.2|7526.4|7524.2|7521.4|302
1627672200000|2021-07-30 19:10:00|7527.2|7524.4|7524.7|7521.9|7527.2|7524.4|7524.2|7521.4|272
1627672500000|2021-07-30 19:15:00|7525.2|7522.4|7528.2|7525.4|7529.6|7526.8|7524.7|7521.9|70
1627672800000|2021-07-30 19:20:00|7528.1|7525.3|7522.2|7519.4|7528.2|7525.4|7521.2|7518.4|131
1627673100000|2021-07-30 19:25:00|7521.2|7518.4|7520.7|7517.9|7525.2|7522.4|7520.2|7517.4|125
1627673400000|2021-07-30 19:30:00|7521.1|7518.3|7524.2|7521.4|7524.6|7521.8|7518.1|7515.3|258
1627673700000|2021-07-30 19:35:00|7524.1|7521.3|7526.1|7523.3|7526.6|7523.8|7524.1|7521.3|65
1627674000000|2021-07-30 19:40:00|7525.6|7522.8|7520.6|7517.8|7526.1|7523.3|7520.2|7517.4|112
1627674300000|2021-07-30 19:45:00|7520.2|7517.4|7520.1|7517.3|7521.1|7518.3|7519.1|7516.3|25
1627674600000|2021-07-30 19:50:00|7519.2|7516.4|7517.1|7514.3|7520.6|7517.8|7517.1|7514.3|158
1627674900000|2021-07-30 19:55:00|7516.6|7513.8|7510.6|7507.8|7516.6|7513.8|7507.1|7504.3|538
1627675200000|2021-07-30 20:00:00|7511|7508.2|7514.6|7511.8|7515.1|7512.3|7509.1|7506.3|190
1627675500000|2021-07-30 20:05:00|7514.1|7511.3|7515.1|7512.3|7516.1|7513.3|7514.1|7511.3|44
1627675800000|2021-07-30 20:10:00|7514.1|7511.3|7515.1|7512.3|7517.1|7514.3|7513.6|7510.8|167
1627676100000|2021-07-30 20:15:00|7514.6|7511.8|7513.6|7510.8|7515.6|7512.8|7512.6|7509.8|58
1627676400000|2021-07-30 20:20:00|7513.1|7510.3|7510|7507.2|7513.1|7510.3|7507.1|7504.3|107
1627676700000|2021-07-30 20:25:00|7509.6|7506.8|7507|7504.2|7510|7507.2|7507|7504.2|54
1627677000000|2021-07-30 20:30:00|7508|7505.2|7508|7505.2|7508|7505.2|7505.1|7502.3|77
1627677300000|2021-07-30 20:35:00|7507|7504.2|7507.5|7504.7|7508|7505.2|7506|7503.2|23
1627677600000|2021-07-30 20:40:00|7508|7505.2|7504.5|7501.7|7508|7505.2|7504.5|7501.7|125
1627677900000|2021-07-30 20:45:00|7505|7502.2|7502.5|7499.7|7508.5|7505.7|7502.5|7499.7|79
1627678200000|2021-07-30 20:50:00|7503|7500.2|7507.5|7504.7|7508|7505.2|7503|7500.2|76
1627678500000|2021-07-30 20:55:00|7507|7504.2|7514.6|7510.6|7518.1|7512.7|7506.6|7503.6|192
1627855200000|2021-08-01 22:00:00|7516.5|7512.5|7512.3|7508.3|7526.9|7521.5|7512.3|7507.7|133
1627855500000|2021-08-01 22:05:00|7515.7|7505.7|7517.2|7514.4|7517.2|7514.4|7506.1|7500.8|77
1627855800000|2021-08-01 22:10:00|7517.1|7514.3|7522.3|7518.3|7523.2|7520.4|7515.7|7511.8|104
1627856100000|2021-08-01 22:15:00|7521.2|7518.4|7520.6|7517.8|7521.2|7518.4|7519.7|7516.9|69
1627856400000|2021-08-01 22:20:00|7520.7|7517.9|7517.3|7514.5|7520.7|7517.9|7513.7|7510.9|120
1627856700000|2021-08-01 22:25:00|7516.8|7514|7518.3|7515.5|7519.4|7516|7515.3|7512.3|7
1627857000000|2021-08-01 22:30:00|7519.4|7515.4|7521.2|7518.4|7521.4|7518.5|7518.3|7515.3|3
1627857300000|2021-08-01 22:35:00|7521.3|7518.5|7525.8|7523|7525.8|7523|7520.3|7517.4|42
1627857600000|2021-08-01 22:40:00|7525.7|7522.9|7526.2|7523.4|7526.2|7523.4|7522.3|7519.5|29
1627857900000|2021-08-01 22:45:00|7525.2|7522.4|7524.2|7521.4|7525.3|7522.4|7521.7|7518.8|4
1627858200000|2021-08-01 22:50:00|7523.3|7519.3|7519.2|7516.4|7523.4|7520.4|7516.2|7513.4|28
1627858500000|2021-08-01 22:55:00|7520.2|7517.4|7515.7|7512.9|7521.3|7517.4|7515.2|7512.4|17
1627858800000|2021-08-01 23:00:00|7515.2|7512.4|7515.7|7512.9|7517.2|7514.4|7514.7|7511.9|35
1627859100000|2021-08-01 23:05:00|7515.3|7512.5|7516.7|7513.9|7517.1|7514.3|7514.7|7511.9|6
1627859400000|2021-08-01 23:10:00|7515.8|7513|7516.2|7513.4|7516.2|7513.4|7514.2|7510.8|6
1627859700000|2021-08-01 23:15:00|7515.8|7513|7515.1|7512.3|7516.2|7513.4|7514.2|7511.4|4
1627860000000|2021-08-01 23:20:00|7514.2|7511.4|7512.2|7509.4|7514.2|7511.4|7509.6|7506.8|15
1627860300000|2021-08-01 23:25:00|7513.2|7510.4|7508.2|7505.4|7514.3|7510.4|7507.2|7504.2|30
1627860600000|2021-08-01 23:30:00|7507.7|7504.9|7505.5|7502.7|7507.7|7504.9|7501.6|7498.8|67
1627860900000|2021-08-01 23:35:00|7504.7|7501.9|7505|7502.2|7508|7505.2|7501.5|7498.7|88
1627861200000|2021-08-01 23:40:00|7504.6|7501.8|7505.1|7501.1|7505.2|7502.2|7503|7499.1|13
1627861500000|2021-08-01 23:45:00|7504|7501.2|7504|7501.2|7505.5|7502.7|7501.5|7498.7|25
1627861800000|2021-08-01 23:50:00|7504.9|7502.1|7504.4|7501.6|7506.1|7503.1|7503.9|7501|0
1627862100000|2021-08-01 23:55:00|7504.9|7502.1|7504|7501.2|7505.4|7502.6|7503|7500|1
1627862400000|2021-08-02 00:00:00|7504.5|7501.7|7495|7492.2|7507.5|7504.7|7494.5|7491.7|143
1627862700000|2021-08-02 00:05:00|7495.4|7492.6|7488|7485.2|7495.5|7492.7|7487.5|7484.7|197
1627863000000|2021-08-02 00:10:00|7488.5|7485.7|7492|7489.2|7495|7492.2|7488.5|7485.7|82
1627863300000|2021-08-02 00:15:00|7491.5|7488.7|7497.9|7495.1|7500|7497.2|7491.5|7488.7|41
1627863600000|2021-08-02 00:20:00|7497.5|7494.7|7491.1|7488.3|7497.9|7495.1|7488.2|7485.4|113
1627863900000|2021-08-02 00:25:00|7492.1|7488.1|7483.1|7480.3|7493|7490.2|7481.5|7478.7|56
1627864200000|2021-08-02 00:30:00|7482.6|7479.8|7488.9|7486.1|7488.9|7486.1|7481.6|7478.8|47
1627864500000|2021-08-02 00:35:00|7489|7486.2|7480|7477.2|7490.9|7488.1|7474.7|7471.9|468
1627864800000|2021-08-02 00:40:00|7481|7478.2|7482|7479.2|7486|7483.2|7480.1|7477.2|61
1627865100000|2021-08-02 00:45:00|7481.6|7478.8|7489.5|7486.7|7490|7487.2|7481.5|7478.7|81
1627865400000|2021-08-02 00:50:00|7490|7487.2|7487.5|7484.7|7490.5|7487.7|7486|7483.2|106
1627865700000|2021-08-02 00:55:00|7487.4|7484.6|7478.1|7475.3|7487.4|7484.6|7478.1|7475.3|62
1627866000000|2021-08-02 01:00:00|7478.5|7475.7|7477.5|7474.7|7490.6|7487.8|7474.1|7471.2|388
1627866300000|2021-08-02 01:05:00|7477.9|7475.1|7461.2|7458.4|7478|7475.2|7459.2|7456.4|827
1627866600000|2021-08-02 01:10:00|7460.7|7457.9|7450.2|7447.4|7461.5|7458.7|7447.2|7444.4|579
1627866900000|2021-08-02 01:15:00|7450.6|7447.8|7458.2|7455.4|7458.6|7455.8|7448.1|7445.3|336
1627867200000|2021-08-02 01:20:00|7457.7|7454.9|7446.7|7443.9|7457.7|7454.9|7446.6|7443.8|656
1627867500000|2021-08-02 01:25:00|7445.7|7442.9|7443.1|7440.3|7451.7|7448.9|7442.7|7439.9|837
1627867800000|2021-08-02 01:30:00|7443.2|7440.4|7447.3|7444.5|7448.7|7445.9|7440.8|7438|351
1627868100000|2021-08-02 01:35:00|7447.2|7444.4|7443.7|7440.9|7450.1|7447.3|7441.7|7438.9|253
1627868400000|2021-08-02 01:40:00|7443.3|7440.5|7440.2|7437.4|7446.7|7443.9|7438.2|7435.4|561
1627868700000|2021-08-02 01:45:00|7439.7|7436.9|7423.7|7420.9|7439.7|7436.9|7411.8|7409|1088
1627869000000|2021-08-02 01:50:00|7422.8|7420|7423.2|7420.4|7430.2|7427.4|7420.2|7417.4|341
1627869300000|2021-08-02 01:55:00|7422.3|7419.5|7417.5|7414.7|7423.7|7420.9|7416.5|7413.7|730
1627869600000|2021-08-02 02:00:00|7417|7414.2|7418.1|7415.3|7420.5|7417.7|7405.7|7399.3|1209
1627869900000|2021-08-02 02:05:00|7418.6|7415.8|7415.1|7412.3|7426.5|7423.7|7410.6|7407.8|303
1627870200000|2021-08-02 02:10:00|7415|7412.2|7404.1|7401.3|7415|7412.2|7404|7401.2|537
1627870500000|2021-08-02 02:15:00|7404.5|7401.7|7412.5|7409.7|7412.9|7410.1|7402.1|7399.3|400
1627870800000|2021-08-02 02:20:00|7411.9|7409.1|7419|7416.2|7421.5|7418.7|7411.4|7408.6|203
1627871100000|2021-08-02 02:25:00|7418.5|7415.7|7430.6|7427.8|7434.1|7431.3|7415.5|7412.7|719
1627871400000|2021-08-02 02:30:00|7430.5|7427.7|7416.5|7413.7|7430.6|7427.8|7416.4|7413.6|344
1627871700000|2021-08-02 02:35:00|7416.4|7413.6|7416.9|7414.1|7424.4|7421.6|7415.4|7412.6|593
1627872000000|2021-08-02 02:40:00|7417.4|7414.6|7407.9|7405.1|7421.8|7419|7407.9|7405.1|206
1627872300000|2021-08-02 02:45:00|7407.4|7404.6|7417.9|7415.1|7422.9|7420.1|7405.4|7402.6|224
1627872600000|2021-08-02 02:50:00|7418.4|7415.6|7422.9|7420.1|7426.4|7423.6|7416.9|7414.1|162
1627872900000|2021-08-02 02:55:00|7423.4|7420.6|7427.4|7424.6|7430.8|7428|7419.4|7416.6|590
1627873200000|2021-08-02 03:00:00|7427.9|7425.1|7434.4|7431.6|7434.8|7432|7425.9|7423.1|90
1627873500000|2021-08-02 03:05:00|7434.9|7432.1|7433.8|7431|7438.4|7435.6|7431.4|7428.6|198
1627873800000|2021-08-02 03:10:00|7433|7430.2|7423.9|7421.1|7433.4|7430.6|7423|7420.2|82
1627874100000|2021-08-02 03:15:00|7423.4|7420.6|7426.3|7423.5|7428.9|7426.1|7423.4|7420.6|33
1627874400000|2021-08-02 03:20:00|7426.4|7423.6|7431.8|7429|7432.4|7429.6|7425.9|7423.1|65
1627874700000|2021-08-02 03:25:00|7431.4|7428.6|7431.8|7429|7434.3|7431.5|7426.9|7424.1|248
1627875000000|2021-08-02 03:30:00|7431.4|7428.6|7435.4|7432.6|7435.8|7433|7431.4|7428.6|44
1627875300000|2021-08-02 03:35:00|7435.3|7432.5|7440.4|7437.6|7442.3|7439.5|7434.4|7431.6|226
1627875600000|2021-08-02 03:40:00|7442.2|7439.4|7442.8|7440|7444.3|7441.5|7440.3|7437.5|72
1627875900000|2021-08-02 03:45:00|7442.4|7439.6|7444.8|7442|7446.3|7443.5|7441.8|7439|43
1627876200000|2021-08-02 03:50:00|7445.3|7442.5|7443.3|7440.5|7445.3|7442.5|7442.8|7440|19
1627876500000|2021-08-02 03:55:00|7444.8|7442|7441.3|7438.5|7446.3|7443.5|7441.3|7438.5|10
1627876800000|2021-08-02 04:00:00|7443.3|7440.5|7443.8|7441|7446.3|7443.5|7442.3|7439.5|33
1627877100000|2021-08-02 04:05:00|7444.2|7441.4|7446.3|7443.5|7447.2|7444.4|7444.2|7441.4|91
1627877400000|2021-08-02 04:10:00|7446.7|7443.9|7443.8|7441|7448.3|7445.5|7441.8|7439|120
1627877700000|2021-08-02 04:15:00|7443.3|7440.5|7446.3|7443.5|7447.3|7444.5|7443.3|7440.5|49
1627878000000|2021-08-02 04:20:00|7447.3|7444.5|7448.7|7445.9|7450.8|7448|7446.8|7444|99
1627878300000|2021-08-02 04:25:00|7448.3|7445.5|7447.8|7445|7449.7|7446.9|7447.8|7445|21
1627878600000|2021-08-02 04:30:00|7448.3|7445.5|7451.8|7449|7453.3|7450.5|7448.3|7445.5|71
1627878900000|2021-08-02 04:35:00|7452.3|7449.5|7455.7|7452.9|7457.3|7454.5|7452.3|7449.5|83
1627879200000|2021-08-02 04:40:00|7455.3|7452.5|7456.1|7453.3|7459.1|7456.3|7455.2|7452.4|743
1627879500000|2021-08-02 04:45:00|7456.6|7453.8|7455.6|7452.8|7457.1|7454.3|7454.2|7451.4|20
1627879800000|2021-08-02 04:50:00|7456.1|7453.3|7455.7|7452.9|7457.1|7454.3|7452.1|7449.3|45
1627880100000|2021-08-02 04:55:00|7455.2|7452.4|7456.1|7453.3|7457.1|7454.3|7454.7|7451.9|33
1627880400000|2021-08-02 05:00:00|7455.6|7452.8|7453.6|7450.8|7455.6|7452.8|7450.1|7447.3|94
1627880700000|2021-08-02 05:05:00|7454.1|7451.3|7451.1|7448.3|7454.6|7451.8|7449.1|7446.3|31
1627881000000|2021-08-02 05:10:00|7450.9|7448.1|7453.6|7450.8|7454.6|7451.8|7448.1|7445.3|119
1627881300000|2021-08-02 05:15:00|7453.1|7450.3|7453.6|7450.8|7456.5|7453.7|7451.6|7448.8|103
1627881600000|2021-08-02 05:20:00|7454|7451.2|7459|7456.2|7459.5|7456.7|7453.6|7450.8|91
1627881900000|2021-08-02 05:25:00|7460|7457.2|7459.6|7456.8|7460.1|7457.3|7458.1|7455.3|182
1627882200000|2021-08-02 05:30:00|7459.2|7456.4|7457.5|7454.7|7460|7457.2|7450|7447.2|361
1627882500000|2021-08-02 05:35:00|7458|7455.2|7447.6|7444.8|7458|7455.2|7447.1|7444.3|485
1627882800000|2021-08-02 05:40:00|7448.1|7445.3|7450.6|7447.8|7450.6|7447.8|7441.6|7438.8|161
1627883100000|2021-08-02 05:45:00|7451.1|7448.3|7439.6|7436.8|7453|7450.2|7439.6|7436.8|212
1627883400000|2021-08-02 05:50:00|7440.1|7437.3|7436.7|7433.9|7443.6|7440.8|7434.1|7431.3|397
1627883700000|2021-08-02 05:55:00|7436.6|7433.8|7438.6|7435.8|7438.6|7435.8|7430.7|7427.9|223
1627884000000|2021-08-02 06:00:00|7438.5|7435.7|7449|7446.2|7449.5|7446.7|7434|7431.2|163
1627884300000|2021-08-02 06:05:00|7449.1|7446.3|7448.5|7445.7|7451.5|7448.7|7445.1|7442.3|178
1627884600000|2021-08-02 06:10:00|7448.1|7445.3|7445.5|7442.7|7453.3|7447.7|7442.7|7439.9|347
1627884900000|2021-08-02 06:15:00|7445.1|7442.3|7449.5|7446.7|7450.5|7447.7|7442.1|7439.3|188
1627885200000|2021-08-02 06:20:00|7449.1|7446.3|7441|7438.2|7451.5|7448.7|7440|7437.2|255
1627885500000|2021-08-02 06:25:00|7441.5|7438.7|7436|7433.2|7441.5|7438.7|7435.1|7432.3|309
1627885800000|2021-08-02 06:30:00|7436.5|7433.7|7448|7445.2|7450|7447.2|7436.5|7433.7|240
1627886100000|2021-08-02 06:35:00|7447.6|7444.8|7450|7447.2|7450.5|7447.7|7442|7439.2|162
1627886400000|2021-08-02 06:40:00|7451|7448.2|7450|7447.2|7452|7449.2|7447.6|7444.8|118
1627886700000|2021-08-02 06:45:00|7450.5|7447.7|7461.9|7459.1|7462.4|7459.1|7450|7447.2|517
1627887000000|2021-08-02 06:50:00|7461|7458.2|7458|7455.2|7461.4|7458.6|7455.9|7453.1|317
1627887300000|2021-08-02 06:55:00|7458.6|7455.8|7459|7456.2|7460.4|7457.6|7456.6|7453.8|179
1627887600000|2021-08-02 07:00:00|7458.9|7456.1|7461.9|7459.1|7468.4|7465.6|7456.6|7453.8|482
1627887900000|2021-08-02 07:05:00|7462|7459.2|7463.1|7460.3|7467.4|7464.6|7460.9|7458.1|253
1627888200000|2021-08-02 07:10:00|7463|7460.2|7463.9|7461.1|7464|7461.2|7459|7456.2|212
1627888500000|2021-08-02 07:15:00|7464.9|7462.1|7460.5|7457.7|7468.9|7466.1|7460|7457.2|604
1627888800000|2021-08-02 07:20:00|7461|7458.2|7466.9|7464.1|7467.3|7464.5|7458.5|7455.7|351
1627889100000|2021-08-02 07:25:00|7467.9|7465.1|7464.3|7461.5|7474.8|7472|7463.9|7461.1|455
1627889400000|2021-08-02 07:30:00|7463.9|7461.1|7468.4|7465.6|7468.8|7466|7463.9|7461.1|171
1627889700000|2021-08-02 07:35:00|7468.8|7466|7463.4|7460.6|7470.9|7468.1|7461.9|7459.1|527
1627890000000|2021-08-02 07:40:00|7462.9|7460.1|7454.4|7451.6|7464.8|7462|7451|7448.2|543
1627890300000|2021-08-02 07:45:00|7454.8|7452|7454.9|7452.1|7459.8|7457|7450.9|7448.1|924
1627890600000|2021-08-02 07:50:00|7454.8|7452|7446.9|7444.1|7456.3|7453.5|7446.3|7443.5|261
1627890900000|2021-08-02 07:55:00|7447.3|7444.5|7435.9|7433.1|7448.8|7446|7435|7432.2|1228
1627891200000|2021-08-02 08:00:00|7435.8|7433|7445.9|7443.1|7450.8|7448|7429.8|7427|965
1627891500000|2021-08-02 08:05:00|7445.5|7442.7|7441.9|7439.1|7449.3|7446.5|7438.9|7436.1|560
1627891800000|2021-08-02 08:10:00|7441.4|7438.6|7446.9|7444.1|7447.8|7445|7439.9|7437.1|293
1627892100000|2021-08-02 08:15:00|7447.7|7444.9|7454.9|7452.1|7461.9|7459.1|7447.4|7444.6|1374
1627892400000|2021-08-02 08:20:00|7455.9|7453.1|7459.4|7456.6|7466.3|7463.5|7454.9|7452.1|1158
1627892700000|2021-08-02 08:25:00|7459.9|7457.1|7462.8|7460|7466.8|7464|7457.3|7454.5|2438
1627893000000|2021-08-02 08:30:00|7462.3|7459.5|7445.8|7443|7462.4|7459.6|7438|7435.2|3778
1627893300000|2021-08-02 08:35:00|7445.9|7443.1|7455.5|7452.7|7455.8|7453|7443.8|7441|1133
1627893600000|2021-08-02 08:40:00|7456.3|7453.5|7470.7|7467.9|7472.8|7470|7455|7452.2|1370
1627893900000|2021-08-02 08:45:00|7470.6|7467.8|7468.7|7465.9|7471.6|7468.8|7465.7|7462.9|1390
1627894200000|2021-08-02 08:50:00|7467.7|7464.9|7458.8|7456|7469.7|7466.9|7458.8|7456|590
1627894500000|2021-08-02 08:55:00|7458.7|7455.9|7465.8|7463|7465.8|7463|7457.8|7455|428
1627894800000|2021-08-02 09:00:00|7465.7|7462.9|7452.8|7450|7465.7|7462.9|7449.9|7447.1|981
1627895100000|2021-08-02 09:05:00|7453.8|7451|7455.8|7453|7458.2|7455.4|7451.8|7449|738
1627895400000|2021-08-02 09:10:00|7455.7|7452.9|7456.2|7453.4|7460.7|7457.9|7453.7|7450.9|580
1627895700000|2021-08-02 09:15:00|7456.8|7454|7452.2|7449.4|7459.7|7456.9|7448.8|7446|261
1627896000000|2021-08-02 09:20:00|7452.3|7449.5|7452.2|7449.4|7454.8|7452|7447.8|7445|525
1627896300000|2021-08-02 09:25:00|7452.6|7449.8|7452.2|7449.4|7454.6|7451.8|7448.7|7445.9|634
1627896600000|2021-08-02 09:30:00|7451.7|7448.9|7455.2|7452.4|7460.6|7457.8|7451.7|7448.9|654
1627896900000|2021-08-02 09:35:00|7455.3|7452.5|7452.7|7449.9|7456.3|7453.5|7451.3|7448.5|545
1627897200000|2021-08-02 09:40:00|7453.7|7450.9|7451.7|7448.9|7453.8|7451|7449.4|7446.6|157
1627897500000|2021-08-02 09:45:00|7451.6|7448.8|7447.8|7445|7452.8|7450|7447.8|7445|240
1627897800000|2021-08-02 09:50:00|7446.8|7444|7448.8|7446|7451.8|7449|7444.8|7442|510
1627898100000|2021-08-02 09:55:00|7447.7|7444.9|7444.8|7442|7447.8|7445|7443.8|7441|808
1627898400000|2021-08-02 10:00:00|7444.7|7441.9|7432.5|7429.7|7445.7|7442.9|7424|7421.2|2172
1627898700000|2021-08-02 10:05:00|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7426|7423.2|1072
1627899000000|2021-08-02 10:10:00|7431.5|7428.7|7428.9|7426.1|7431.5|7428.7|7426|7423.2|574
1627899300000|2021-08-02 10:15:00|7428.4|7425.6|7427.9|7425.1|7431|7428.2|7425.4|7422.6|401
1627899600000|2021-08-02 10:20:00|7427|7424.2|7428.9|7426.1|7429.9|7427.1|7425|7422.2|475
1627899900000|2021-08-02 10:25:00|7429|7426.2|7434|7431.2|7438.4|7435.6|7428|7425.2|467
1627900200000|2021-08-02 10:30:00|7434.9|7432.1|7429.5|7426.7|7436.5|7433.7|7427.9|7425.1|339
1627900500000|2021-08-02 10:35:00|7429|7426.2|7429.9|7427.1|7433.9|7431.1|7427.8|7425|1391
1627900800000|2021-08-02 10:40:00|7429.5|7426.7|7428.5|7425.7|7432.9|7430.1|7427.8|7425|220
1627901100000|2021-08-02 10:45:00|7428|7425.2|7428.9|7426.1|7434.9|7432.1|7427.8|7425|1134
1627901400000|2021-08-02 10:50:00|7429|7426.2|7435|7432.2|7436|7433.2|7426|7423.2|310
1627901700000|2021-08-02 10:55:00|7434.6|7431.8|7421.4|7418.6|7434.6|7431.8|7420.9|7418.1|857
1627902000000|2021-08-02 11:00:00|7420.9|7418.1|7424.4|7421.6|7428.4|7425.6|7420.1|7417.3|1165
1627902300000|2021-08-02 11:05:00|7423.9|7421.1|7424.1|7421.3|7427.4|7424.6|7420.1|7417.3|813
1627902600000|2021-08-02 11:10:00|7423.5|7420.7|7442.8|7440|7443.3|7440.5|7423.1|7420.3|734
1627902900000|2021-08-02 11:15:00|7442.4|7439.6|7442.9|7440.1|7446.9|7444.1|7439.9|7437.1|383
1627903200000|2021-08-02 11:20:00|7442.8|7440|7446.8|7444|7448.8|7446|7442.8|7440|905
1627903500000|2021-08-02 11:25:00|7447.3|7444.5|7445.9|7443.1|7448.8|7446|7443.8|7441|287
1627903800000|2021-08-02 11:30:00|7445.8|7443|7442.9|7440.1|7448.3|7445.5|7440.8|7438|426
1627904100000|2021-08-02 11:35:00|7442.4|7439.6|7444.8|7442|7449.8|7447|7441.9|7439.1|191
1627904400000|2021-08-02 11:40:00|7444.9|7442.1|7445.8|7443|7448.8|7446|7443.4|7440.6|114
1627904700000|2021-08-02 11:45:00|7446.6|7443.8|7446.9|7444.1|7447.9|7445.1|7441.7|7438.9|285
1627905000000|2021-08-02 11:50:00|7447.4|7444.6|7441.8|7439|7447.4|7444.6|7438.8|7436|240
1627905300000|2021-08-02 11:55:00|7441|7438.2|7441.9|7439.1|7448.8|7446|7440.9|7438.1|299
1627905600000|2021-08-02 12:00:00|7441.8|7439|7432.9|7430.1|7441.8|7439|7431.8|7429|581
1627905900000|2021-08-02 12:05:00|7432.8|7430|7430.4|7427.6|7433.9|7431.1|7424.9|7422.1|465
1627906200000|2021-08-02 12:10:00|7430|7427.2|7427.4|7424.6|7430.4|7427.6|7424.4|7421.6|230
1627906500000|2021-08-02 12:15:00|7427.8|7425|7437.9|7435.1|7442.8|7440|7426.9|7424.1|405
1627906800000|2021-08-02 12:20:00|7438.3|7435.5|7438.8|7436|7441.2|7438.4|7433.9|7431.1|1017
1627907100000|2021-08-02 12:25:00|7439.2|7436.4|7454.8|7452|7454.8|7452|7437.7|7434.9|934
1627907400000|2021-08-02 12:30:00|7454.7|7451.9|7454.7|7451.9|7461.6|7458.8|7451.8|7449|592
1627907700000|2021-08-02 12:35:00|7454.3|7451.5|7457.1|7454.3|7459.7|7456.9|7451.3|7448.5|313
1627908000000|2021-08-02 12:40:00|7457.7|7454.9|7455.7|7452.9|7460.7|7457.9|7454.8|7452|622
1627908300000|2021-08-02 12:45:00|7455.8|7453|7456.6|7453.8|7457.7|7454.9|7452.2|7449.4|288
1627908600000|2021-08-02 12:50:00|7455.7|7452.9|7445.7|7442.9|7461.7|7458.9|7443.8|7441|1252
1627908900000|2021-08-02 12:55:00|7446.2|7443.4|7452.7|7449.9|7452.7|7449.9|7445.7|7442.9|479
1627909200000|2021-08-02 13:00:00|7453.9|7451.1|7464.7|7461.9|7469.7|7466.9|7453.7|7450.9|2913
1627909500000|2021-08-02 13:05:00|7465.7|7462.9|7462.7|7459.9|7474.6|7471.8|7461.6|7458.8|979
1627909800000|2021-08-02 13:10:00|7462.3|7459.5|7470.5|7467.7|7471.5|7468.7|7459.1|7456.3|1190
1627910100000|2021-08-02 13:15:00|7469.9|7467.1|7475.4|7472.6|7476.6|7473.8|7469.5|7466.7|2009
1627910400000|2021-08-02 13:20:00|7475.6|7472.8|7470.5|7467.7|7476.6|7473.8|7468.5|7465.7|1027
1627910700000|2021-08-02 13:25:00|7471|7468.2|7466.1|7463.3|7471|7468.2|7461.5|7458.7|440
1627911000000|2021-08-02 13:30:00|7466.8|7464|7471.5|7468.7|7475.5|7472.7|7459.7|7456.9|1232
1627911300000|2021-08-02 13:35:00|7471.7|7468.9|7460.6|7457.8|7476|7473.2|7460.2|7457.4|1225
1627911600000|2021-08-02 13:40:00|7460.7|7457.9|7469.6|7466.8|7471.5|7468.7|7460.7|7457.9|930
1627911900000|2021-08-02 13:45:00|7470.1|7467.3|7466.9|7464.1|7473.1|7470.3|7463.6|7460.8|559
1627912200000|2021-08-02 13:50:00|7467|7464.2|7446.7|7443.9|7468.6|7465.8|7446.7|7443.9|1511
1627912500000|2021-08-02 13:55:00|7446.6|7443.8|7451.6|7448.8|7453.7|7450.9|7441.2|7438.4|1010
1627912800000|2021-08-02 14:00:00|7450.7|7447.9|7441.2|7438.4|7459.6|7456.8|7440.6|7437.8|1242
1627913100000|2021-08-02 14:05:00|7441.6|7438.8|7443.7|7440.9|7447.1|7444.3|7427.7|7424.9|1526
1627913400000|2021-08-02 14:10:00|7443.8|7441|7433.1|7430.3|7450.7|7447.9|7431.5|7428.7|1834
1627913700000|2021-08-02 14:15:00|7432.6|7429.8|7436.7|7433.9|7448|7445.2|7431.1|7428.3|1243
1627914000000|2021-08-02 14:20:00|7437.5|7434.7|7425.7|7422.9|7437.7|7434.9|7423.7|7420.9|1150
1627914300000|2021-08-02 14:25:00|7426.2|7423.4|7404.2|7401.4|7429.7|7426.9|7402.7|7399.9|2959
1627914600000|2021-08-02 14:30:00|7403.7|7400.9|7403.2|7400.4|7408.7|7405.9|7392.3|7389.5|5267
1627914900000|2021-08-02 14:35:00|7403.6|7400.8|7401.8|7399|7429.8|7427|7398.3|7395.5|5250
1627915200000|2021-08-02 14:40:00|7402.2|7399.4|7369.1|7366.3|7402.8|7400|7356.3|7353.5|9919
1627915500000|2021-08-02 14:45:00|7370.6|7367.8|7379.1|7376.3|7383|7380.2|7361.6|7358.7|3185
1627915800000|2021-08-02 14:50:00|7379.6|7376.8|7337.7|7334.9|7380|7377.2|7335.1|7332.3|5840
1627916100000|2021-08-02 14:55:00|7337.8|7335|7312.3|7309.5|7338.3|7335.5|7304.3|7301.5|6591
1627916400000|2021-08-02 15:00:00|7311.3|7308.5|7320.8|7318|7331.5|7328.7|7297.3|7294.5|5712
1627916700000|2021-08-02 15:05:00|7320.3|7317.5|7275.8|7273|7321.3|7318.5|7269.8|7267|7277
1627917000000|2021-08-02 15:10:00|7275.3|7272.5|7315.5|7312.7|7315.5|7312.7|7271.8|7269|4935
1627917300000|2021-08-02 15:15:00|7315.6|7312.8|7292.4|7289.6|7315.6|7312.8|7287.8|7285|3198
1627917600000|2021-08-02 15:20:00|7291.7|7288.9|7289.5|7286.7|7292.2|7289.4|7268.5|7265.7|5078
1627917900000|2021-08-02 15:25:00|7289.1|7286.3|7289.3|7286.5|7292|7289.2|7273.7|7270.9|5763
1627918200000|2021-08-02 15:30:00|7288.9|7286.1|7301.4|7298.6|7301.9|7299.1|7278.4|7275.6|5007
1627918500000|2021-08-02 15:35:00|7301|7298.2|7277.3|7274.5|7303.3|7300.5|7267.4|7264.6|3089
1627918800000|2021-08-02 15:40:00|7276.4|7273.6|7267.3|7264.5|7278.8|7276|7257.4|7254.6|4544
1627919100000|2021-08-02 15:45:00|7267.7|7264.9|7269.8|7267|7281.3|7278.5|7267.3|7264.5|2982
1627919400000|2021-08-02 15:50:00|7270.3|7267.5|7260.3|7257.5|7274.3|7271.5|7259.9|7257.1|2653
1627919700000|2021-08-02 15:55:00|7260.2|7257.4|7238.4|7235.6|7261.3|7258.5|7234.4|7231.6|2917
1627920000000|2021-08-02 16:00:00|7239.2|7236.4|7248.4|7245.6|7253.3|7250.5|7222.9|7220.1|4372
1627920300000|2021-08-02 16:05:00|7248.5|7245.7|7240|7237.2|7249.4|7246.6|7234|7231.2|1948
1627920600000|2021-08-02 16:10:00|7239.5|7236.7|7281.2|7278.4|7281.7|7278.9|7238.5|7235.7|5046
1627920900000|2021-08-02 16:15:00|7281.1|7278.3|7277.2|7274.4|7286.2|7283.4|7272.8|7270|2168
1627921200000|2021-08-02 16:20:00|7277.3|7274.5|7275.8|7273|7284.2|7281.4|7273.3|7270.5|1098
1627921500000|2021-08-02 16:25:00|7275.4|7272.6|7272.3|7269.5|7275.4|7272.6|7256.9|7254.1|813
1627921800000|2021-08-02 16:30:00|7272.5|7269.7|7260.3|7257.5|7273.8|7271|7259.3|7256.5|1090
1627922100000|2021-08-02 16:35:00|7261.3|7258.5|7259.6|7256.8|7266.9|7264.1|7250.8|7248|1446
1627922400000|2021-08-02 16:40:00|7259.5|7256.7|7257.5|7254.7|7266.8|7264|7255.5|7252.7|1192
1627922700000|2021-08-02 16:45:00|7258.4|7255.6|7256.3|7253.5|7261.9|7259.1|7256.2|7253.4|676
1627923000000|2021-08-02 16:50:00|7256.2|7253.4|7268.7|7265.9|7272.7|7269.9|7243.3|7240.5|1763
1627923300000|2021-08-02 16:55:00|7268.3|7265.5|7276.3|7273.5|7276.3|7273.5|7262.4|7259.6|1118
1627923600000|2021-08-02 17:00:00|7275.9|7273.1|7261.3|7258.5|7279.3|7276.5|7259.9|7257.1|1127
1627923900000|2021-08-02 17:05:00|7262.3|7259.5|7264.3|7261.5|7268.7|7265.9|7259.3|7256.5|701
1627924200000|2021-08-02 17:10:00|7264.7|7261.9|7280.4|7277.6|7281.3|7278.5|7258.8|7256|883
1627924500000|2021-08-02 17:15:00|7280.3|7277.5|7282.8|7280|7283.8|7281|7274.8|7272|739
1627924800000|2021-08-02 17:20:00|7282.7|7279.9|7279.3|7276.5|7285.3|7282.5|7277.3|7274.5|465
1627925100000|2021-08-02 17:25:00|7280.3|7277.5|7280.2|7277.4|7282.2|7279.4|7273.3|7270.5|530
1627925400000|2021-08-02 17:30:00|7280.7|7277.9|7274.8|7272|7287.2|7284.4|7272.3|7269.5|907
1627925700000|2021-08-02 17:35:00|7275.2|7272.4|7273|7270.2|7282.3|7279.5|7268.5|7265.7|2132
1627926000000|2021-08-02 17:40:00|7273.4|7270.6|7262.3|7259.5|7274.5|7271.7|7260.4|7257.6|1774
1627926300000|2021-08-02 17:45:00|7262.4|7259.6|7270.4|7267.6|7273.4|7270.6|7261.4|7258.6|503
1627926600000|2021-08-02 17:50:00|7270.9|7268.1|7266.5|7263.7|7274.9|7272.1|7264|7261.2|838
1627926900000|2021-08-02 17:55:00|7266.9|7264.1|7269.5|7266.7|7275|7272.2|7264.5|7261.7|590
1627927200000|2021-08-02 18:00:00|7269.6|7266.8|7266.5|7263.7|7275.3|7272.5|7263.5|7260.7|919
1627927500000|2021-08-02 18:05:00|7266.6|7263.8|7267|7264.2|7273.9|7271.1|7265.5|7262.7|1310
1627927800000|2021-08-02 18:10:00|7267.4|7264.6|7267.4|7264.6|7269.1|7266.3|7262.1|7259.3|1214
1627928100000|2021-08-02 18:15:00|7268.4|7265.6|7271.5|7268.7|7279.4|7276.6|7264.5|7261.7|1398
1627928400000|2021-08-02 18:20:00|7272|7269.2|7275.9|7273.1|7283.3|7280.5|7269.5|7266.7|1543
1627928700000|2021-08-02 18:25:00|7275.5|7272.7|7284.6|7281.8|7287|7284.2|7273.5|7270.7|7526
1627929000000|2021-08-02 18:30:00|7284.5|7281.7|7278.4|7275.6|7285.5|7282.7|7278|7275.2|1946
1627929300000|2021-08-02 18:35:00|7278.5|7275.7|7273.9|7271.1|7279.4|7276.6|7273.4|7270.6|464
1627929600000|2021-08-02 18:40:00|7274.4|7271.6|7271.4|7268.6|7276.4|7273.6|7270.5|7267.7|294
1627929900000|2021-08-02 18:45:00|7271.9|7269.1|7273.4|7270.6|7273.4|7270.6|7268.6|7265.8|492
1627930200000|2021-08-02 18:50:00|7272.6|7269.8|7279.4|7276.6|7279.4|7276.6|7271.9|7269.1|223
1627930500000|2021-08-02 18:55:00|7279.5|7276.7|7281.4|7278.6|7281.5|7278.7|7278|7275.2|245
1627930800000|2021-08-02 19:00:00|7281|7278.2|7283.4|7280.6|7283.4|7280.6|7277.5|7274.7|148
1627931100000|2021-08-02 19:05:00|7283|7280.2|7279.4|7276.6|7283.4|7280.6|7278.4|7275.6|85
1627931400000|2021-08-02 19:10:00|7279.5|7276.7|7284.3|7281.5|7284.4|7281.6|7279.5|7276.7|436
1627931700000|2021-08-02 19:15:00|7284.4|7281.6|7287.4|7284.6|7289.4|7286.6|7283.5|7280.7|259
1627932000000|2021-08-02 19:20:00|7287|7284.2|7287.9|7285.1|7289.4|7286.6|7286|7283.2|72
1627932300000|2021-08-02 19:25:00|7288.4|7285.6|7286.4|7283.6|7288.4|7285.6|7284.4|7281.6|164
1627932600000|2021-08-02 19:30:00|7286.5|7283.7|7294.4|7291.6|7295.4|7292.6|7286.4|7283.6|393
1627932900000|2021-08-02 19:35:00|7293.9|7291.1|7297.3|7294.5|7298.3|7295.5|7293.4|7290.6|167
1627933200000|2021-08-02 19:40:00|7296.9|7294.1|7293.3|7290.5|7296.9|7294.1|7292.4|7289.6|265
1627933500000|2021-08-02 19:45:00|7293.9|7291.1|7295.9|7293.1|7298.3|7295.5|7293.3|7290.5|445
1627933800000|2021-08-02 19:50:00|7295.8|7293|7296.4|7293.6|7298.8|7296|7294.9|7292.1|111
1627934100000|2021-08-02 19:55:00|7296.9|7294.1|7291.3|7288.5|7297.3|7294.5|7290.4|7287.6|199
1627934400000|2021-08-02 20:00:00|7291.4|7288.6|7299.8|7297|7300.4|7297.6|7290.9|7288.1|252
1627934700000|2021-08-02 20:05:00|7299.9|7297.1|7297.3|7294.5|7299.9|7297.1|7296.3|7293.5|251
1627935000000|2021-08-02 20:10:00|7298.3|7295.5|7298.4|7295.6|7299.3|7296.5|7297.3|7294.5|127
1627935300000|2021-08-02 20:15:00|7298.8|7296|7300.3|7297.5|7302.3|7299.5|7298.8|7296|153
1627935600000|2021-08-02 20:20:00|7300.7|7297.9|7302.4|7299.6|7302.9|7300.1|7300.3|7297.5|47
1627935900000|2021-08-02 20:25:00|7302.9|7300.1|7305.3|7302.5|7305.3|7302.5|7302.3|7299.5|49
1627936200000|2021-08-02 20:30:00|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7303.3|7300.5|106
1627936500000|2021-08-02 20:35:00|7304.8|7302|7304.1|7301.3|7308.7|7305.9|7304.1|7301.3|487
1627936800000|2021-08-02 20:40:00|7306.1|7303.3|7301.2|7298.4|7306.1|7303.3|7301.2|7298.4|45
1627937100000|2021-08-02 20:45:00|7302.2|7299.4|7299.7|7296.9|7305.7|7302.9|7296.8|7294|58
1627937400000|2021-08-02 20:50:00|7299.2|7296.4|7304.2|7301.4|7304.2|7301.4|7299.2|7296.4|15
1627937700000|2021-08-02 20:55:00|7303.8|7301|7303.9|7299.9|7304.7|7301.9|7300.7|7297.9|222
1627938000000|2021-08-02 21:00:00|7307.3|7297.3|7309.4|7299.4|7309.4|7299.4|7299.7|7295.9|2
1627938300000|2021-08-02 21:05:00|7309.8|7299.8|7310.3|7300.3|7310.3|7300.3|7309.8|7299.8|1
1627938600000|2021-08-02 21:10:00|7310.8|7300.8|7311.4|7301.4|7311.4|7301.4|7310.8|7300.8|19
1627938900000|2021-08-02 21:15:00|7311|7301|7315.8|7305.8|7315.8|7309.8|7310.4|7300.4|69
1627939200000|2021-08-02 21:20:00|7315.3|7305.3|7317.2|7314.4|7317.2|7314.4|7315.2|7305.3|44
1627939500000|2021-08-02 21:25:00|7315.8|7313|7319.9|7309.9|7321.6|7314.4|7314.7|7306.8|153
1627939800000|2021-08-02 21:30:00|7324.3|7314.3|7321.8|7311.8|7324.4|7318.9|7319.8|7310.3|30
1627940100000|2021-08-02 21:35:00|7321.3|7311.3|7321.8|7311.8|7321.8|7311.8|7321.3|7311.3|0
1627940400000|2021-08-02 21:40:00|7321.3|7311.3|7320.8|7310.8|7321.3|7311.3|7320.8|7310.8|0
1627940700000|2021-08-02 21:45:00|||||||||25
1627941000000|2021-08-02 21:50:00|7320.3|7310.3|7317.2|7307.2|7320.7|7312.8|7315|7306.7|1
1627941300000|2021-08-02 21:55:00|7317.7|7307.7|7317.2|7307.2|7318.2|7310|7313.7|7306.7|0
1627948800000|2021-08-03 00:00:00|7300.1|7290.1|7301.9|7299.1|7306.4|7303.6|7297.6|7290.1|232
1627949100000|2021-08-03 00:05:00|7300.9|7298.1|7302.9|7300.1|7305|7302.2|7300.5|7297.7|241
1627949400000|2021-08-03 00:10:00|7303.4|7300.6|7311.4|7308.6|7311.4|7308.6|7303.4|7300.6|189
1627949700000|2021-08-03 00:15:00|7311.9|7309.1|7311.9|7309.1|7314.4|7311.6|7307|7304.2|144
1627950000000|2021-08-03 00:20:00|7311.1|7308.3|7316.9|7314.1|7318.4|7315.6|7310.9|7308.1|144
1627950300000|2021-08-03 00:25:00|7317.9|7315.1|7318.4|7315.6|7322.3|7319.5|7316.9|7314.1|56
1627950600000|2021-08-03 00:30:00|7318.8|7316|7320.9|7318.1|7322.3|7319.5|7318.8|7316|45
1627950900000|2021-08-03 00:35:00|7320.4|7317.6|7320.4|7317.6|7323.4|7320.6|7319.9|7317.1|35
1627951200000|2021-08-03 00:40:00|7319.9|7317.1|7324.4|7321.6|7325.4|7322.6|7316|7313.2|65
1627951500000|2021-08-03 00:45:00|7323.9|7321.1|7323.4|7320.6|7325.4|7322.6|7320.4|7317.6|29
1627951800000|2021-08-03 00:50:00|7326.8|7324|7326.9|7324.1|7326.9|7324.1|7324.5|7321.7|111
1627952100000|2021-08-03 00:55:00|7326.7|7323.9|7321.9|7319.1|7326.7|7323.9|7321.9|7319.1|32
1627952400000|2021-08-03 01:00:00|7321.4|7318.6|7314.6|7311.8|7322.4|7319.6|7308.6|7305.8|623
1627952700000|2021-08-03 01:05:00|7313.7|7310.9|7314.7|7311.9|7316.3|7313.5|7307.7|7304.9|175
1627953000000|2021-08-03 01:10:00|7314.8|7312|7303.7|7300.9|7315.7|7312.9|7303.7|7300.9|157
1627953300000|2021-08-03 01:15:00|7304.1|7301.3|7305.7|7302.9|7307.6|7304.8|7301.2|7298.4|108
1627953600000|2021-08-03 01:20:00|7306.1|7303.3|7305.1|7302.3|7312.1|7309.3|7304.3|7301.5|240
1627953900000|2021-08-03 01:25:00|7305.2|7302.4|7304.1|7301.3|7305.2|7302.4|7297.2|7294.4|192
1627954200000|2021-08-03 01:30:00|7304.2|7301.4|7305.3|7301.3|7306.2|7303.4|7296.2|7293.4|188
1627954500000|2021-08-03 01:35:00|7304.2|7301.4|7303.6|7300.8|7308.1|7305.3|7300.2|7297.4|88
1627954800000|2021-08-03 01:40:00|7303.2|7300.4|7301.1|7298.3|7303.2|7300.4|7296.1|7293.3|121
1627955100000|2021-08-03 01:45:00|7300.7|7297.9|7300.6|7297.8|7305.1|7302.3|7296.6|7293.8|156
1627955400000|2021-08-03 01:50:00|7300.2|7297.4|7293.6|7290.8|7300.2|7297.4|7293.5|7290.7|181
1627955700000|2021-08-03 01:55:00|7293.5|7290.7|7293.1|7290.3|7295.6|7292.8|7289.6|7286.8|311
1627956000000|2021-08-03 02:00:00|7292.3|7289.5|7291|7288.2|7294.9|7292.1|7287.6|7284.8|120
1627956300000|2021-08-03 02:05:00|7290.6|7287.8|7291.6|7288.8|7295.5|7292.7|7289|7286.2|177
1627956600000|2021-08-03 02:10:00|7291.1|7288.3|7292.2|7289.4|7295.6|7292.8|7288|7285.2|133
1627956900000|2021-08-03 02:15:00|7291.7|7288.9|7291.2|7288.4|7294.1|7291.3|7288.6|7285.8|301
1627957200000|2021-08-03 02:20:00|7291|7288.2|7291.1|7288.3|7291.6|7288.8|7289.2|7286.4|117
1627957500000|2021-08-03 02:25:00|7290.6|7287.8|7291.6|7288.8|7295.1|7292.3|7290.2|7287.4|77
1627957800000|2021-08-03 02:30:00|7291.7|7288.9|7284.1|7281.3|7292.6|7289.8|7284.1|7281.3|253
1627958100000|2021-08-03 02:35:00|7284.5|7281.7|7275.1|7272.3|7286.1|7283.3|7274.7|7271.9|500
1627958400000|2021-08-03 02:40:00|7275.6|7272.8|7277.6|7274.8|7278.1|7275.3|7274.7|7271.9|53
1627958700000|2021-08-03 02:45:00|7277.1|7274.3|7277.2|7274.4|7279.7|7276.9|7274.6|7271.8|53
1627959000000|2021-08-03 02:50:00|7277.6|7274.8|7277|7274.2|7278.6|7275.8|7275.7|7272.9|85
1627959300000|2021-08-03 02:55:00|7277.5|7274.7|7279.6|7276.8|7279.7|7276.9|7275.1|7272.3|118
1627959600000|2021-08-03 03:00:00|7279.4|7276.6|7269.1|7266.3|7279.4|7276.6|7266.9|7264.1|476
1627959900000|2021-08-03 03:05:00|7269|7266.2|7275.9|7273.1|7276.4|7273.6|7266.4|7263.6|194
1627960200000|2021-08-03 03:10:00|7276.9|7274.1|7283.5|7280.7|7285|7282.2|7276.9|7274.1|122
1627960500000|2021-08-03 03:15:00|7283.1|7280.3|7283.9|7281.1|7286.5|7283.7|7280.5|7277.7|163
1627960800000|2021-08-03 03:20:00|7284.3|7281.5|7286.4|7283.6|7288.4|7285.6|7284|7281.2|54
1627961100000|2021-08-03 03:25:00|7286.5|7283.7|7281.5|7278.7|7287.4|7284.6|7281.5|7278.7|93
1627961400000|2021-08-03 03:30:00|7281.4|7278.6|7283.4|7280.6|7286|7283.2|7277.5|7274.7|60
1627961700000|2021-08-03 03:35:00|7283.5|7280.7|7281.9|7279.1|7284|7281.2|7281.5|7278.7|18
1627962000000|2021-08-03 03:40:00|7282.3|7279.5|7284.5|7281.7|7284.9|7282.1|7282.3|7279.5|7
1627962300000|2021-08-03 03:45:00|7283.5|7280.7|7283.4|7280.6|7284.9|7282.1|7282.9|7280.1|14
1627962600000|2021-08-03 03:50:00|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7282.9|7280.1|16
1627962900000|2021-08-03 03:55:00|7283.9|7281.1|7280.4|7277.6|7284.4|7281.6|7280.4|7277.6|9
1627963200000|2021-08-03 04:00:00|7282.4|7279.6|7282.9|7280.1|7284.3|7281.5|7282.4|7279.6|18
1627963500000|2021-08-03 04:05:00|7282.5|7279.7|7273.9|7271.1|7283.4|7280.6|7271.4|7268.6|291
1627963800000|2021-08-03 04:10:00|7274.3|7271.5|7273.4|7270.6|7275.9|7272.1|7272.9|7270.1|22
1627964100000|2021-08-03 04:15:00|7273.8|7271|7273.4|7270.6|7275.8|7273|7273.4|7270.6|14
1627964400000|2021-08-03 04:20:00|7273.9|7271.1|7268.9|7266.1|7274.8|7272|7268.4|7265.6|73
1627964700000|2021-08-03 04:25:00|7269.4|7266.6|7271.4|7268.6|7271.9|7269.1|7268.9|7266.1|18
1627965000000|2021-08-03 04:30:00|7271.8|7269|7275.4|7272.6|7276.4|7273.6|7271.4|7268.6|90
1627965300000|2021-08-03 04:35:00|7275.5|7272.7|7275.5|7272.7|7276.5|7273.7|7275|7272.2|92
1627965600000|2021-08-03 04:40:00|7275|7272.2|7275|7272.2|7275.9|7273.1|7274.5|7271.7|23
1627965900000|2021-08-03 04:45:00|7275.4|7272.6|7269|7266.2|7275.4|7272.6|7268.4|7265.6|161
1627966200000|2021-08-03 04:50:00|7268.5|7265.7|7270.8|7268|7271.4|7268.6|7268.5|7265.7|46
1627966500000|2021-08-03 04:55:00|7271.3|7268.5|7272.8|7270|7273.3|7270.5|7270.8|7268|253
1627966800000|2021-08-03 05:00:00|7273.3|7270.5|7271.4|7268.6|7273.3|7270.5|7271.4|7268.6|43
1627967100000|2021-08-03 05:05:00|7271.5|7268.7|7279.5|7276.7|7281.5|7278.7|7271.3|7268.5|510
1627967400000|2021-08-03 05:10:00|7279.4|7276.6|7281.3|7278.5|7283.3|7280.5|7278.5|7275.7|61
1627967700000|2021-08-03 05:15:00|7281.8|7279|7278.4|7275.6|7282.3|7279.5|7276.9|7274.1|59
1627968000000|2021-08-03 05:20:00|7278.3|7275.5|7282.5|7279.7|7284.8|7282|7277.9|7275.1|79
1627968300000|2021-08-03 05:25:00|7282.4|7279.6|7276|7273.2|7283.5|7280.7|7276|7273.2|75
1627968600000|2021-08-03 05:30:00|7276.5|7273.7|7264.9|7262.1|7285|7282.2|7263|7260.1|527
1627968900000|2021-08-03 05:35:00|7264.4|7261.6|7264.9|7262.1|7268.4|7265.6|7262|7259.2|122
1627969200000|2021-08-03 05:40:00|7264.5|7261.7|7256.4|7253.6|7264.9|7262.1|7255|7252.2|338
1627969500000|2021-08-03 05:45:00|7257.4|7254.6|7259.9|7257.1|7260.8|7258|7257.4|7254.6|148
1627969800000|2021-08-03 05:50:00|7259.4|7256.6|7257.4|7254.6|7259.4|7256.6|7256.4|7253.6|91
1627970100000|2021-08-03 05:55:00|7257.8|7255|7266|7263.2|7269.5|7263.6|7257.8|7255|75
1627970400000|2021-08-03 06:00:00|7266.4|7263.6|7272.4|7269.6|7275.4|7272.6|7264.4|7261.6|167
1627970700000|2021-08-03 06:05:00|7271.4|7268.6|7273.4|7270.6|7276.8|7274|7269|7266.2|119
1627971000000|2021-08-03 06:10:00|7273|7270.2|7262.5|7259.7|7273|7270.2|7262.5|7259.7|398
1627971300000|2021-08-03 06:15:00|7262.9|7260.1|7264.4|7261.6|7265.5|7262.7|7262.4|7259.6|233
1627971600000|2021-08-03 06:20:00|7263.5|7260.7|7264.4|7261.6|7267.5|7264.7|7263.5|7260.7|151
1627971900000|2021-08-03 06:25:00|7264.8|7262|7264|7261.2|7267.3|7264.5|7262.5|7259.7|447
1627972200000|2021-08-03 06:30:00|7263.9|7261.1|7256.5|7253.7|7264.4|7261.6|7255.5|7252.7|364
1627972500000|2021-08-03 06:35:00|7258.2|7255.4|7255.5|7252.7|7264.4|7261.6|7254.1|7251.3|557
1627972800000|2021-08-03 06:40:00|7255.9|7253.1|7250.3|7247.5|7257.9|7255.1|7249.5|7246.7|430
1627973100000|2021-08-03 06:45:00|7250.5|7247.7|7258.5|7255.7|7261.4|7258.6|7250.5|7247.7|356
1627973400000|2021-08-03 06:50:00|7258.4|7255.6|7252.4|7249.6|7259.9|7257.1|7251.4|7248.6|355
1627973700000|2021-08-03 06:55:00|7252.5|7249.7|7259.5|7256.7|7260.5|7257.7|7251.5|7248.7|458
1627974000000|2021-08-03 07:00:00|7259.9|7257.1|7266.6|7263.8|7268.5|7265.7|7259.9|7257.1|834
1627974300000|2021-08-03 07:05:00|7266.5|7263.7|7250.4|7247.6|7269.6|7266.8|7249.1|7246.3|999
1627974600000|2021-08-03 07:10:00|7250.5|7247.7|7249.6|7246.8|7250.5|7247.7|7245.5|7242.7|679
1627974900000|2021-08-03 07:15:00|7249.5|7246.7|7257.5|7254.7|7259.5|7256.7|7249.5|7246.7|580
1627975200000|2021-08-03 07:20:00|7257.6|7254.8|7251.5|7248.7|7261|7258.2|7250.6|7247.8|634
1627975500000|2021-08-03 07:25:00|7251.6|7248.8|7263.6|7260.8|7266.7|7263.9|7249.2|7246.4|1155
1627975800000|2021-08-03 07:30:00|7262.6|7259.8|7279.5|7276.7|7280.1|7277.3|7259.6|7256.8|1530
1627976100000|2021-08-03 07:35:00|7279.6|7276.8|7291.9|7289.1|7293.5|7290.7|7279.5|7276.7|975
1627976400000|2021-08-03 07:40:00|7291.8|7289|7288|7285.2|7299.5|7296.7|7287|7284.2|912
1627976700000|2021-08-03 07:45:00|7288.4|7285.6|7284|7281.2|7292|7289.2|7283.4|7280.6|1015
1627977000000|2021-08-03 07:50:00|7284.4|7281.6|7290.4|7287.6|7291.5|7288.7|7283.4|7280.6|626
1627977300000|2021-08-03 07:55:00|7291|7288.2|7289.3|7286.5|7291.4|7288.6|7287|7284.2|492
1627977600000|2021-08-03 08:00:00|7289.7|7286.9|7313.8|7311|7314.4|7311.6|7289.7|7286.9|2489
1627977900000|2021-08-03 08:05:00|7313.4|7310.6|7307.4|7304.6|7313.8|7311|7303.9|7301.1|1131
1627978200000|2021-08-03 08:10:00|7307.3|7304.5|7307|7304.2|7312.9|7310.1|7306|7303.2|421
1627978500000|2021-08-03 08:15:00|7307.4|7304.6|7314.4|7311.6|7316.3|7313.5|7305.4|7302.6|656
1627978800000|2021-08-03 08:20:00|7314.5|7311.7|7312.4|7309.6|7320.3|7317.5|7307.4|7304.6|1159
1627979100000|2021-08-03 08:25:00|7312.3|7309.5|7320.4|7317.6|7324.3|7321.5|7310.9|7308.1|3065
1627979400000|2021-08-03 08:30:00|7320.3|7317.5|7318.3|7315.5|7320.3|7317.5|7307.4|7304.6|3646
1627979700000|2021-08-03 08:35:00|7317.8|7315|7311.3|7308.5|7318.3|7315.5|7304.4|7301.6|1063
1627980000000|2021-08-03 08:40:00|7311.4|7308.6|7306.8|7304|7316.8|7314|7306.4|7303.6|1820
1627980300000|2021-08-03 08:45:00|7306.9|7304.1|7313.8|7311|7314.3|7311.5|7306.9|7304.1|476
1627980600000|2021-08-03 08:50:00|7313.7|7310.9|7308.1|7305.3|7314.3|7311.5|7306.7|7303.9|612
1627980900000|2021-08-03 08:55:00|7307.7|7304.9|7331.1|7328.3|7331.1|7328.3|7306.7|7303.9|1134
1627981200000|2021-08-03 09:00:00|7331.6|7328.8|7343.4|7340.6|7343.8|7341|7331.1|7328.3|3107
1627981500000|2021-08-03 09:05:00|7340|7337.2|7329|7326.2|7340|7337.2|7328|7325.2|926
1627981800000|2021-08-03 09:10:00|7328.5|7325.7|7333.9|7331.1|7334.9|7332.1|7326.5|7323.7|610
1627982100000|2021-08-03 09:15:00|7333.1|7330.3|7336.9|7334.1|7337.4|7334.6|7330.9|7328.1|705
1627982400000|2021-08-03 09:20:00|7336.4|7333.6|7319.4|7316.6|7336.9|7334.1|7318.5|7315.7|395
1627982700000|2021-08-03 09:25:00|7320.3|7317.5|7327.3|7324.5|7328.8|7326|7320.3|7317.5|412
1627983000000|2021-08-03 09:30:00|7326.9|7324.1|7328.8|7326|7331.3|7328.5|7323.8|7321|314
1627983300000|2021-08-03 09:35:00|7330.3|7327.5|7336.7|7333.9|7338.7|7335.9|7327.2|7324.4|1678
1627983600000|2021-08-03 09:40:00|7337.2|7334.4|7337.5|7334.7|7338.2|7335.4|7333.7|7330.9|387
1627983900000|2021-08-03 09:45:00|7336.6|7333.8|7338.6|7335.8|7343|7340.2|7336.6|7333.8|1605
1627984200000|2021-08-03 09:50:00|7337.7|7334.9|7337.6|7334.8|7340.5|7337.7|7333.6|7330.8|656
1627984500000|2021-08-03 09:55:00|7337.5|7334.7|7337.6|7334.8|7338.5|7335.7|7334.5|7331.7|255
1627984800000|2021-08-03 10:00:00|7337.1|7334.3|7333.8|7331|7337.6|7334.8|7328.8|7326|638
1627985100000|2021-08-03 10:05:00|7332.9|7330.1|7325.9|7323.1|7335.9|7333.1|7325.9|7323.1|1107
1627985400000|2021-08-03 10:10:00|7326.9|7324.1|7318.4|7315.6|7326.9|7324.1|7317.9|7315.1|807
1627985700000|2021-08-03 10:15:00|7318|7315.2|7319.9|7317.1|7320.9|7318.1|7309.9|7307.1|980
1627986000000|2021-08-03 10:20:00|7319.8|7317|7312|7309.2|7320.7|7317.9|7308.6|7305.8|896
1627986300000|2021-08-03 10:25:00|7311.2|7308.4|7310.1|7307.3|7319|7316.2|7309.6|7306.8|499
1627986600000|2021-08-03 10:30:00|7310|7307.2|7317.5|7314.7|7318.5|7315.7|7309|7306.2|322
1627986900000|2021-08-03 10:35:00|7317.9|7315.1|7319|7316.2|7320.6|7317.8|7317.5|7314.7|185
1627987200000|2021-08-03 10:40:00|7319.1|7316.3|7315.6|7312.8|7321|7318.2|7315.6|7312.8|514
1627987500000|2021-08-03 10:45:00|7315.2|7312.4|7315.6|7312.8|7320|7317.2|7313.1|7310.3|289
1627987800000|2021-08-03 10:50:00|7315.1|7312.3|7312|7309.2|7316|7313.2|7309.1|7306.3|136
1627988100000|2021-08-03 10:55:00|7311.9|7309.1|7312.9|7310.1|7313|7310.2|7309|7306.2|225
1627988400000|2021-08-03 11:00:00|7313|7310.2|7313|7310.2|7316|7313.2|7309|7306.2|395
1627988700000|2021-08-03 11:05:00|7312.5|7309.7|7311|7308.2|7312.5|7309.7|7306|7303.2|312
1627989000000|2021-08-03 11:10:00|7310.9|7308.1|7302.9|7300.1|7310.9|7308.1|7302.9|7300.1|470
1627989300000|2021-08-03 11:15:00|7302.5|7299.7|7309.9|7307.1|7312.9|7310.1|7301.9|7299.1|597
1627989600000|2021-08-03 11:20:00|7310|7307.2|7313.9|7311.1|7319|7316.2|7309.9|7307.1|551
1627989900000|2021-08-03 11:25:00|7314.3|7311.5|7316|7313.2|7319|7316.2|7312|7309.2|466
1627990200000|2021-08-03 11:30:00|7315|7312.2|7318|7315.2|7319|7316.2|7314|7311.2|539
1627990500000|2021-08-03 11:35:00|7317.9|7315.1|7306.9|7304.1|7319|7316.2|7306.9|7304.1|391
1627990800000|2021-08-03 11:40:00|7307|7304.2|7299.9|7297.1|7307.9|7305.1|7295.9|7293.1|674
1627991100000|2021-08-03 11:45:00|7300.8|7298|7296.4|7293.6|7302.4|7299.6|7295.9|7293.1|238
1627991400000|2021-08-03 11:50:00|7296.8|7294|7299|7296.2|7302.4|7299.6|7295.9|7293.1|626
1627991700000|2021-08-03 11:55:00|7299.4|7296.6|7294.1|7291.3|7299.5|7296.7|7294|7291.2|548
1627992000000|2021-08-03 12:00:00|7294|7291.2|7291.4|7288.6|7303.8|7301|7290.9|7288.1|2163
1627992300000|2021-08-03 12:05:00|7291.8|7289|7244|7241.2|7291.8|7289|7243.4|7240.6|4524
1627992600000|2021-08-03 12:10:00|7243.9|7241.1|7251.9|7249.1|7252|7249.2|7240|7237.2|2239
1627992900000|2021-08-03 12:15:00|7252|7249.2|7228.6|7225.8|7260.4|7257.6|7227.2|7224.4|2126
1627993200000|2021-08-03 12:20:00|7229.1|7226.3|7159.2|7156.4|7232.2|7229.4|7144.2|7141.4|7923
1627993500000|2021-08-03 12:25:00|7159.6|7156.8|7173.2|7170.4|7178.2|7175.4|7159.3|7156.5|3839
1627993800000|2021-08-03 12:30:00|7172.2|7169.4|7184.3|7181.5|7195.1|7192.3|7167.3|7164.5|2507
1627994100000|2021-08-03 12:35:00|7184.8|7182|7160.4|7157.6|7185.8|7183|7152.3|7149.5|2113
1627994400000|2021-08-03 12:40:00|7160.3|7157.5|7165.4|7162.6|7179.4|7176.6|7157.3|7154.5|1649
1627994700000|2021-08-03 12:45:00|7165.8|7163|7121.7|7118.9|7166.8|7164|7119.6|7116.8|6702
1627995000000|2021-08-03 12:50:00|7122.1|7119.3|7140.5|7137.7|7140.9|7138.1|7121.6|7118.8|1984
1627995300000|2021-08-03 12:55:00|7139.5|7136.7|7148.5|7145.7|7158.4|7155.6|7127.5|7124.7|2664
1627995600000|2021-08-03 13:00:00|7147.6|7144.8|7105.6|7102.8|7149.1|7146.3|7095.6|7092.8|6093
1627995900000|2021-08-03 13:05:00|7105.5|7102.7|7124.2|7121.4|7136.6|7133.8|7098|7095.2|3134
1627996200000|2021-08-03 13:10:00|7124|7121.2|7132.9|7130.1|7136|7133.2|7106|7103.2|1923
1627996500000|2021-08-03 13:15:00|7133|7130.2|7135.9|7133.1|7140.5|7137.7|7114.5|7111.7|1576
1627996800000|2021-08-03 13:20:00|7136|7133.2|7130.5|7127.7|7136.5|7133.7|7117.4|7114.6|1580
1627997100000|2021-08-03 13:25:00|7130.6|7127.8|7139.6|7136.8|7141.5|7138.7|7121.6|7118.8|1337
1627997400000|2021-08-03 13:30:00|7140.1|7137.3|7191|7188.2|7197|7194.2|7137.5|7134.7|7315
1627997700000|2021-08-03 13:35:00|7191.4|7188.6|7149|7146.2|7193.6|7190.8|7143.7|7140.9|3805
1627998000000|2021-08-03 13:40:00|7149.4|7146.6|7150.2|7147.4|7167.2|7164.4|7134.6|7131.8|3094
1627998300000|2021-08-03 13:45:00|7150|7147.2|7120.1|7117.3|7151.1|7147.4|7116.6|7113.8|2850
1627998600000|2021-08-03 13:50:00|7119.2|7116.4|7105.8|7103|7128.6|7125.8|7105.7|7102.9|3478
1627998900000|2021-08-03 13:55:00|7105.7|7102.9|7116.3|7113.5|7131.2|7128.4|7105.7|7102.9|1905
1627999200000|2021-08-03 14:00:00|7116.6|7113.8|7151.4|7148.6|7161|7158.2|7107.3|7104.5|6702
1627999500000|2021-08-03 14:05:00|7151.8|7149|7153.8|7151|7160.4|7157.6|7135.1|7132.3|1493
1627999800000|2021-08-03 14:10:00|7154|7151.2|7161.4|7158.6|7179.9|7177.1|7148|7145.2|2290
1628000100000|2021-08-03 14:15:00|7161.5|7158.7|7214.4|7211.6|7214.4|7211.6|7160.5|7157.7|3192
1628000400000|2021-08-03 14:20:00|7214|7211.2|7199.3|7196.5|7216.8|7214|7191.3|7188.5|3207
1628000700000|2021-08-03 14:25:00|7199.7|7196.9|7203.3|7200.5|7207.2|7204.4|7194.2|7191.4|1821
1628001000000|2021-08-03 14:30:00|7200.8|7198|7204.3|7201.5|7215.3|7211.4|7197.3|7194.5|1858
1628001300000|2021-08-03 14:35:00|7204.7|7201.9|7196.3|7193.5|7219.3|7216.5|7175.3|7172.5|3145
1628001600000|2021-08-03 14:40:00|7196.2|7193.4|7199.7|7196.9|7201.7|7198.9|7184.4|7181.6|1198
1628001900000|2021-08-03 14:45:00|7199.9|7197.1|7188.8|7186|7206.2|7203.4|7187.3|7184.5|1590
1628002200000|2021-08-03 14:50:00|7189.4|7186.6|7182.9|7180.1|7193.2|7190.4|7180.4|7177.6|1117
1628002500000|2021-08-03 14:55:00|7183.3|7180.5|7162.5|7159.7|7183.3|7180.5|7161.5|7158.7|2260
1628002800000|2021-08-03 15:00:00|7162.9|7160.1|7185.8|7183|7188.3|7185.5|7162.1|7159.3|1296
1628003100000|2021-08-03 15:05:00|7185.9|7183.1|7208.1|7205.3|7212.1|7209.3|7185.7|7182.9|2671
1628003400000|2021-08-03 15:10:00|7207.3|7204.5|7214.3|7211.5|7218.2|7215.4|7201.1|7198.3|1645
1628003700000|2021-08-03 15:15:00|7213.8|7211|7207|7204.2|7218.8|7216|7203.3|7200.5|2154
1628004000000|2021-08-03 15:20:00|7206.6|7203.8|7214.1|7211.3|7218|7215.2|7194.8|7192|2420
1628004300000|2021-08-03 15:25:00|7214.5|7211.7|7220.8|7218|7221.8|7219|7211.5|7208.7|3484
1628004600000|2021-08-03 15:30:00|7220.9|7218.1|7216.4|7213.6|7226.9|7224.1|7210.5|7207.7|4221
1628004900000|2021-08-03 15:35:00|7216.9|7214.1|7225.3|7222.5|7235.9|7233.1|7216.9|7214.1|2586
1628005200000|2021-08-03 15:40:00|7225.8|7223|7225.3|7222.5|7226.9|7224.1|7220|7217.2|1169
1628005500000|2021-08-03 15:45:00|7225|7222.2|7237.7|7234.9|7238.2|7235.4|7223|7220.2|3012
1628005800000|2021-08-03 15:50:00|7238.1|7235.3|7243.7|7240.9|7244.7|7241.9|7233.3|7230.5|2240
1628006100000|2021-08-03 15:55:00|7244.5|7241.7|7244.8|7242|7251.6|7248.8|7242.3|7239.5|1606
1628006400000|2021-08-03 16:00:00|7244.7|7241.9|7255.7|7252.9|7257.4|7254.6|7242.2|7239.4|1494
1628006700000|2021-08-03 16:05:00|7255.9|7253.1|7250.3|7247.5|7259.7|7256.9|7249.3|7246.5|1672
1628007000000|2021-08-03 16:10:00|7250.7|7247.9|7252.7|7249.9|7258.1|7255.3|7248.8|7246|1319
1628007300000|2021-08-03 16:15:00|7253.1|7250.3|7248.3|7245.5|7258.8|7256|7246.8|7244|1115
1628007600000|2021-08-03 16:20:00|7248.8|7246|7243.3|7240.5|7251.7|7248.9|7242.9|7240.1|1251
1628007900000|2021-08-03 16:25:00|7243.7|7240.9|7238.9|7236.1|7246.8|7244|7237.8|7235|1324
1628008200000|2021-08-03 16:30:00|7238.8|7236|7235|7232.2|7239.8|7237|7234|7231.2|2607
1628008500000|2021-08-03 16:35:00|7234.9|7232.1|7232.9|7230.1|7239.9|7237.1|7232|7229.2|683
1628008800000|2021-08-03 16:40:00|7233|7230.2|7236.8|7234|7239.6|7236.8|7232|7229.2|892
1628009100000|2021-08-03 16:45:00|7236.9|7234.1|7241.5|7238.7|7244|7241.2|7234.9|7232.1|1767
1628009400000|2021-08-03 16:50:00|7241.9|7239.1|7236.1|7233.3|7241.9|7239.1|7231.6|7228.8|1012
1628009700000|2021-08-03 16:55:00|7236.6|7233.8|7243|7240.2|7243.4|7240.6|7230.1|7227.3|1843
1628010000000|2021-08-03 17:00:00|7243.1|7240.3|7236.1|7233.3|7249|7246.2|7236|7233.2|798
1628010300000|2021-08-03 17:05:00|7236.6|7233.8|7234.1|7231.3|7236.6|7233.8|7231.9|7229.1|602
1628010600000|2021-08-03 17:10:00|7234.5|7231.7|7241.1|7238.3|7242.1|7239.3|7233|7230.2|462
1628010900000|2021-08-03 17:15:00|7241.2|7238.4|7244.5|7241.7|7245.1|7242.3|7239.1|7236.3|411
1628011200000|2021-08-03 17:20:00|7244.9|7242.1|7248.1|7245.3|7248.2|7245.4|7243.1|7240.3|460
1628011500000|2021-08-03 17:25:00|7247.7|7244.9|7243.7|7240.9|7248.2|7245.4|7238.2|7235.4|534
1628011800000|2021-08-03 17:30:00|7244.1|7241.3|7231.1|7228.3|7245.1|7242.3|7230.1|7227.3|935
1628012100000|2021-08-03 17:35:00|7232|7229.2|7220.3|7217.5|7234.1|7231.3|7218.1|7215.3|2168
1628012400000|2021-08-03 17:40:00|7219.8|7217|7216.8|7214|7220.3|7217.5|7213.4|7210.6|1171
1628012700000|2021-08-03 17:45:00|7217.3|7214.5|7226.4|7223.6|7229.3|7226.5|7215.5|7212.7|662
1628013000000|2021-08-03 17:50:00|7226.3|7223.5|7234.4|7231.6|7235.4|7232.6|7225.4|7222.6|890
1628013300000|2021-08-03 17:55:00|7234|7231.2|7229.4|7226.6|7234.4|7231.6|7227.5|7224.7|339
1628013600000|2021-08-03 18:00:00|7229.3|7226.5|7226.9|7224.1|7236.4|7233.6|7226.9|7224.1|710
1628013900000|2021-08-03 18:05:00|7226.5|7223.7|7228.8|7226|7234|7231.2|7226.3|7223.5|550
1628014200000|2021-08-03 18:10:00|7229.3|7226.5|7228.9|7226.1|7232.3|7229.5|7226.3|7223.5|684
1628014500000|2021-08-03 18:15:00|7229.4|7226.6|7220.4|7217.6|7231.3|7228.5|7220.4|7217.6|1583
1628014800000|2021-08-03 18:20:00|7219.5|7216.7|7224.2|7221.4|7230.5|7227.7|7217.5|7214.7|1684
1628015100000|2021-08-03 18:25:00|7224.3|7221.5|7230.4|7227.6|7240.2|7237.4|7214.5|7211.7|6918
1628015400000|2021-08-03 18:30:00|7230.3|7227.5|7222.4|7219.6|7230.3|7227.5|7220.5|7217.7|2698
1628015700000|2021-08-03 18:35:00|7222.8|7220|7227.8|7225|7230.2|7227.4|7221.4|7218.6|810
1628016000000|2021-08-03 18:40:00|7228.2|7225.4|7234.9|7232.1|7238.2|7235.4|7227.3|7224.5|555
1628016300000|2021-08-03 18:45:00|7235.4|7232.6|7243.8|7241|7245.3|7242.5|7235.3|7232.5|418
1628016600000|2021-08-03 18:50:00|7244.3|7241.5|7243.2|7240.4|7244.8|7242|7241.7|7238.9|132
1628016900000|2021-08-03 18:55:00|7242.7|7239.9|7243.1|7240.3|7244.7|7241.9|7242.2|7239.4|53
1628017200000|2021-08-03 19:00:00|7242.7|7239.9|7244.7|7241.9|7245.7|7242.9|7242.2|7239.4|175
1628017500000|2021-08-03 19:05:00|7244.3|7241.5|7241.1|7238.3|7245.1|7242.3|7239.3|7236.5|136
1628017800000|2021-08-03 19:10:00|7241.3|7238.5|7237.3|7234.5|7242.7|7239.9|7237.3|7234.5|133
1628018100000|2021-08-03 19:15:00|7238.1|7235.3|7240.9|7238.1|7243.2|7240.4|7237.7|7234.9|86
1628018400000|2021-08-03 19:20:00|7240.7|7237.9|7240.3|7237.5|7241.3|7238.5|7238.4|7235.6|226
1628018700000|2021-08-03 19:25:00|7239.8|7237|7238.3|7235.5|7240.4|7237.6|7235.4|7232.6|174
1628019000000|2021-08-03 19:30:00|7237.5|7234.7|7237.3|7234.5|7238.8|7236|7235.3|7232.5|146
1628019300000|2021-08-03 19:35:00|7237.1|7234.3|7238.3|7235.5|7238.3|7235.5|7235.3|7232.5|22
1628019600000|2021-08-03 19:40:00|7238.5|7235.7|7235.9|7233.1|7239.9|7237.1|7235.9|7232.9|66
1628019900000|2021-08-03 19:45:00|7235.7|7232.9|7237.3|7234.5|7237.8|7235|7233.4|7230.6|72
1628020200000|2021-08-03 19:50:00|7236.9|7234.1|7240.3|7237.5|7240.3|7237.5|7236.3|7233.5|52
1628020500000|2021-08-03 19:55:00|7239.8|7237|7238.2|7235.4|7240.8|7238|7236.8|7234|219
1628020800000|2021-08-03 20:00:00|7238.3|7235.5|7238.8|7236|7242.2|7239.4|7237.4|7234.6|91
1628021100000|2021-08-03 20:05:00|7239.2|7236.4|7238.2|7235.4|7239.2|7236.4|7236.2|7233.4|8
1628021400000|2021-08-03 20:10:00|7237.7|7234.9|7236.6|7233.8|7238.2|7235.4|7235.2|7232.4|38
1628021700000|2021-08-03 20:15:00|7236.2|7233.4|7235.2|7232.4|7236.2|7233.4|7233.8|7231|78
1628022000000|2021-08-03 20:20:00|7235.7|7232.9|7236.2|7233.4|7237.2|7234.4|7235.2|7232.4|20
1628022300000|2021-08-03 20:25:00|7235.8|7233|7229.6|7226.8|7236.2|7233.4|7227.2|7224.4|195
1628022600000|2021-08-03 20:30:00|7229.2|7226.4|7227.6|7224.8|7230.3|7227.4|7214.7|7209.2|470
1628022900000|2021-08-03 20:35:00|7227.8|7225|7226.8|7224|7229.6|7226.8|7224.8|7222|97
1628023200000|2021-08-03 20:40:00|7226.4|7223.6|7224.6|7221.8|7227.2|7224.4|7219.8|7217|128
1628023500000|2021-08-03 20:45:00|7224.7|7221.9|7215.3|7212.5|7225.6|7222.8|7209.4|7206.6|306
1628023800000|2021-08-03 20:50:00|7215.7|7212.9|7212.9|7210.1|7217.2|7214.4|7209.8|7207|76
1628024100000|2021-08-03 20:55:00|7212.8|7210|7210.4|7200.4|7217.5|7213.4|7203.8|7199.4|179
1628024400000|2021-08-03 21:00:00|7210|7200|7212.4|7202.4|7214.4|7209.5|7207.3|7198|12
1628024700000|2021-08-03 21:05:00|7212|7202|7207.4|7197.4|7212|7202|7206.4|7196.4|2
1628025000000|2021-08-03 21:10:00|7205.5|7202.7|7207.4|7197.4|7210.9|7204|7202.4|7193.9|19
1628025300000|2021-08-03 21:15:00|7206.6|7196.6|7207.9|7203.9|7211.8|7204.1|7205.4|7195.4|10
1628025600000|2021-08-03 21:20:00|7208.4|7198.4|7226.4|7216.4|7228.4|7224.6|7208.4|7198.4|50
1628025900000|2021-08-03 21:25:00|7226|7216|7221.4|7211.4|7226|7219.9|7221.4|7211.4|6
1628026200000|2021-08-03 21:30:00|7218.6|7215.8|7221.6|7211.6|7221.6|7216|7218.6|7211.6|0
1628026500000|2021-08-03 21:35:00|7221.4|7211.4|7224.4|7214.4|7224.4|7215.4|7218.9|7211.4|1
1628026800000|2021-08-03 21:40:00|7223.9|7213.9|7223.4|7213.4|7223.9|7213.9|7222.9|7212.9|1
1628027100000|2021-08-03 21:45:00|7223.3|7213.3|7223.8|7213.8|7223.8|7217.8|7218.9|7211.9|0
1628027400000|2021-08-03 21:50:00|7224.7|7214.7|7219.4|7209.4|7224.9|7216|7217.5|7207.5|6
1628027700000|2021-08-03 21:55:00|7218.2|7208.2|7224.9|7214.9|7224.9|7214.9|7213.9|7207.4|2
1628035200000|2021-08-04 00:00:00|7226.1|7223.3|7224.6|7221.8|7233.1|7230.3|7222.7|7219.9|137
1628035500000|2021-08-04 00:05:00|7224.5|7221.7|7225.5|7222.7|7228.5|7225.7|7222.6|7219.6|46
1628035800000|2021-08-04 00:10:00|7225.4|7222.6|7216.6|7213.8|7225.4|7222.6|7216.6|7213.8|93
1628036100000|2021-08-04 00:15:00|7216.2|7213.4|7216.4|7213.6|7219.4|7216.6|7212.4|7209.6|165
1628036400000|2021-08-04 00:20:00|7216.5|7213.7|7220.3|7217.5|7220.3|7217.5|7215.4|7212.6|45
1628036700000|2021-08-04 00:25:00|7220.1|7217.3|7215.1|7212.3|7220.1|7217.3|7214.5|7211.7|57
1628037000000|2021-08-04 00:30:00|7214.7|7211.9|7209.4|7206.6|7216.4|7213.6|7209.3|7206.5|43
1628037300000|2021-08-04 00:35:00|7209.8|7207|7209.8|7207|7212.3|7209.5|7209.2|7205.4|26
1628037600000|2021-08-04 00:40:00|7209.9|7207.1|7211.8|7209|7213.9|7211.1|7209.9|7207.1|26
1628037900000|2021-08-04 00:45:00|7211.9|7209.1|7201.3|7198.5|7211.9|7209.1|7200.3|7197.5|259
1628038200000|2021-08-04 00:50:00|7202.3|7199.5|7205.2|7202.4|7205.2|7202.4|7201.3|7198.5|118
1628038500000|2021-08-04 00:55:00|7204.8|7202|7205.2|7202.4|7205.2|7202.4|7202.8|7200|41
1628038800000|2021-08-04 01:00:00|7205.3|7202.5|7200.2|7197.4|7205.3|7202.5|7195.3|7192.5|276
1628039100000|2021-08-04 01:05:00|7201.2|7198.4|7209.8|7207|7213.8|7211|7199.2|7196.4|117
1628039400000|2021-08-04 01:10:00|7209.2|7206.4|7205.1|7202.3|7213.2|7210.4|7204.3|7201.5|147
1628039700000|2021-08-04 01:15:00|7205.2|7202.4|7208.2|7205.4|7208.3|7205.5|7202.2|7199.3|112
1628040000000|2021-08-04 01:20:00|7208.3|7205.5|7208.3|7205.5|7214.8|7212|7205.8|7203|110
1628040300000|2021-08-04 01:25:00|7207.8|7205|7208.2|7205.4|7210.3|7207.5|7204.8|7202|85
1628040600000|2021-08-04 01:30:00|7208.3|7205.5|7203.8|7201|7208.3|7205.5|7195.8|7193|187
1628040900000|2021-08-04 01:35:00|7203|7200.2|7204.1|7201.3|7206.3|7203.5|7199.3|7196.5|238
1628041200000|2021-08-04 01:40:00|7203.3|7200.5|7192.8|7190|7203.3|7200.5|7191.3|7188.5|282
1628041500000|2021-08-04 01:45:00|7192.7|7189.9|7197.8|7195|7198.2|7195.4|7192.3|7189.5|174
1628041800000|2021-08-04 01:50:00|7197.7|7194.9|7199|7196.2|7199|7196.2|7191.5|7188.7|153
1628042100000|2021-08-04 01:55:00|7200.4|7197.6|7210|7207.2|7210.6|7207.8|7200.1|7197.3|140
1628042400000|2021-08-04 02:00:00|7209.6|7206.8|7217.6|7214.8|7221.5|7218.7|7208|7205.2|210
1628042700000|2021-08-04 02:05:00|7217.1|7214.3|7218.9|7216.1|7221|7218.2|7215|7212.1|75
1628043000000|2021-08-04 02:10:00|7219.5|7216.7|7217.5|7214.7|7219.9|7217.1|7215.5|7212.7|196
1628043300000|2021-08-04 02:15:00|7217.9|7215.1|7215.1|7212.3|7219.9|7217.1|7214|7211.2|313
1628043600000|2021-08-04 02:20:00|7215|7212.2|7221.4|7218.6|7222.3|7219.5|7213.5|7210.7|385
1628043900000|2021-08-04 02:25:00|7221.3|7218.5|7219.8|7217|7223.3|7220.5|7218.9|7216.1|641
1628044200000|2021-08-04 02:30:00|7219.3|7216.5|7217.9|7215.1|7220.7|7217.9|7212.7|7209.9|182
1628044500000|2021-08-04 02:35:00|7217.8|7215|7220.8|7218|7222.7|7219.9|7217.3|7214.5|133
1628044800000|2021-08-04 02:40:00|7221.7|7218.9|7227.3|7224.5|7227.3|7224.5|7218.8|7216|92
1628045100000|2021-08-04 02:45:00|7226.8|7224|7232.3|7229.5|7236.3|7233.5|7226.3|7223.5|184
1628045400000|2021-08-04 02:50:00|7232.7|7229.9|7231.7|7228.9|7234.2|7231.4|7227.8|7225|76
1628045700000|2021-08-04 02:55:00|7232.1|7229.3|7227.3|7224.5|7232.2|7229.4|7226.7|7223.9|71
1628046000000|2021-08-04 03:00:00|7226.8|7224|7233.3|7230.5|7233.3|7230.5|7225.7|7222.9|371
1628046300000|2021-08-04 03:05:00|7232.3|7229.5|7229.6|7226.8|7234.7|7231.9|7227.8|7225|345
1628046600000|2021-08-04 03:10:00|7229.7|7226.9|7234.6|7231.8|7234.6|7231.8|7227.9|7225.1|48
1628046900000|2021-08-04 03:15:00|7235|7232.2|7239.1|7236.3|7239.1|7236.3|7233.8|7231|183
1628047200000|2021-08-04 03:20:00|7239.6|7236.8|7235.6|7232.8|7240.1|7237.3|7234.2|7231.4|198
1628047500000|2021-08-04 03:25:00|7236.5|7233.7|7234.6|7231.8|7238.1|7235.3|7234.2|7231.4|52
1628047800000|2021-08-04 03:30:00|7234.2|7231.4|7231.5|7228.7|7234.6|7231.8|7231|7227.6|24
1628048100000|2021-08-04 03:35:00|7231.6|7228.8|7230.6|7227.8|7231.6|7228.8|7229.6|7226.8|4
1628048400000|2021-08-04 03:40:00|7231|7228.2|7231.2|7228.4|7232.1|7229.3|7231|7228.2|32
1628048700000|2021-08-04 03:45:00|7231.6|7228.8|7234.2|7231.4|7234.2|7231.4|7231.1|7228.3|5
1628049000000|2021-08-04 03:50:00|7235.2|7232.4|7234.2|7231.4|7240.3|7233.8|7233.8|7230.3|76
1628049300000|2021-08-04 03:55:00|7234.7|7231.9|7233.8|7231|7238.2|7235.4|7233.8|7231|22
1628049600000|2021-08-04 04:00:00|7234.2|7231.4|7234|7231.2|7236.6|7233.8|7233.2|7230.4|24
1628049900000|2021-08-04 04:05:00|7234.2|7231.4|7235.2|7232.4|7237.2|7234.4|7233.7|7230.9|103
1628050200000|2021-08-04 04:10:00|7235.7|7232.9|7235.7|7232.9|7236.2|7233.4|7233.8|7231|21
1628050500000|2021-08-04 04:15:00|7235.2|7232.4|7234.2|7231.4|7235.2|7232.4|7233.7|7230.9|12
1628050800000|2021-08-04 04:20:00|7235.2|7232.4|7233.2|7230.4|7235.7|7232.9|7231.8|7229|57
1628051100000|2021-08-04 04:25:00|7232.6|7229.8|7234.7|7231.9|7234.7|7231.9|7231.2|7228.4|42
1628051400000|2021-08-04 04:30:00|7234.3|7231.5|7236.1|7233.3|7237.6|7234.8|7231.7|7228.9|77
1628051700000|2021-08-04 04:35:00|7235.6|7232.8|7238.1|7235.3|7239.5|7236.7|7235.1|7232.3|55
1628052000000|2021-08-04 04:40:00|7237.7|7234.9|7238.1|7235.3|7239.5|7236.7|7237.1|7234.3|38
1628052300000|2021-08-04 04:45:00|7238.5|7235.7|7235.7|7232.9|7239.1|7236.3|7233.7|7230.9|118
1628052600000|2021-08-04 04:50:00|7235.6|7232.8|7238.7|7235.9|7239.1|7236.3|7235.1|7232.3|60
1628052900000|2021-08-04 04:55:00|7238.1|7235.3|7238.1|7235.3|7239.1|7236.3|7236.7|7233.9|41
1628053200000|2021-08-04 05:00:00|7237.7|7234.9|7234.6|7231.8|7237.7|7234.9|7232.1|7229.3|34
1628053500000|2021-08-04 05:05:00|7234.2|7231.4|7225.8|7223|7234.2|7231.4|7224.3|7221.5|221
1628053800000|2021-08-04 05:10:00|7225|7222.2|7229.7|7226.9|7229.7|7226.9|7223.3|7220.5|23
1628054100000|2021-08-04 05:15:00|7229.8|7227|7229.8|7227|7229.8|7227|7226.8|7224|20
1628054400000|2021-08-04 05:20:00|7229.3|7226.5|7227.8|7225|7229.3|7226.5|7226.9|7224.1|12
1628054700000|2021-08-04 05:25:00|7228.3|7225.5|7226.3|7223.5|7228.7|7225.9|7225.3|7222.5|28
1628055000000|2021-08-04 05:30:00|7226.7|7223.9|7228.7|7225.9|7232.3|7229.5|7225.3|7222.5|68
1628055300000|2021-08-04 05:35:00|7228.8|7226|7222.8|7220|7230.8|7228|7222.8|7220|129
1628055600000|2021-08-04 05:40:00|7221.8|7219|7225|7222.2|7225|7222.2|7219.5|7216.7|393
1628055900000|2021-08-04 05:45:00|7224.5|7221.7|7224.9|7222.1|7227.4|7224.6|7222|7219.2|206
1628056200000|2021-08-04 05:50:00|7224.4|7221.6|7222.5|7219.7|7227|7224.2|7221|7218.2|164
1628056500000|2021-08-04 05:55:00|7222.9|7220.1|7223.4|7220.6|7228|7225.2|7222|7219.2|140
1628056800000|2021-08-04 06:00:00|7223.8|7221|7225|7222.2|7229|7226.2|7223.8|7221|68
1628057100000|2021-08-04 06:05:00|7225.4|7222.6|7223|7220.2|7225.4|7222.6|7219.5|7216.7|506
1628057400000|2021-08-04 06:10:00|7222.4|7219.6|7235|7232.2|7237.5|7234.7|7221.4|7218.6|334
1628057700000|2021-08-04 06:15:00|7235.1|7232.3|7233.5|7230.7|7238|7235.2|7229.6|7226.8|115
1628058000000|2021-08-04 06:20:00|7233.9|7231.1|7233|7230.2|7235.5|7232.7|7231.5|7228.7|88
1628058300000|2021-08-04 06:25:00|7232.9|7230.1|7230.9|7228.1|7234.9|7232.1|7229.6|7226.8|61
1628058600000|2021-08-04 06:30:00|7230.5|7227.7|7230|7227.2|7230.9|7228.1|7226.6|7223.8|326
1628058900000|2021-08-04 06:35:00|7230.4|7227.6|7233.9|7231.1|7237|7234.2|7227.6|7224.8|355
1628059200000|2021-08-04 06:40:00|7236|7233.2|7233|7230.2|7236|7233.2|7230.9|7228.1|136
1628059500000|2021-08-04 06:45:00|7233.4|7230.6|7230.9|7228.1|7233.4|7230.6|7229|7226.2|172
1628059800000|2021-08-04 06:50:00|7230.4|7227.6|7227.9|7225.1|7230.4|7227.6|7225|7222.2|203
1628060100000|2021-08-04 06:55:00|7228.3|7225.5|7224.5|7221.7|7228.8|7226|7221.7|7218.9|904
1628060400000|2021-08-04 07:00:00|7224.1|7221.3|7219.1|7216.3|7226.1|7223.3|7215.1|7212.3|861
1628060700000|2021-08-04 07:05:00|7218.6|7215.8|7213.1|7210.3|7219.1|7216.3|7209.1|7206.3|456
1628061000000|2021-08-04 07:10:00|7212.7|7209.9|7213.1|7210.3|7217.2|7214.4|7211.6|7208.8|199
1628061300000|2021-08-04 07:15:00|7213|7210.2|7214.1|7211.3|7217.1|7214.3|7211.1|7208.3|268
1628061600000|2021-08-04 07:20:00|7215|7212.2|7225|7222.2|7225.1|7222.3|7215|7212.2|515
1628061900000|2021-08-04 07:25:00|7225.1|7222.3|7222.1|7219.3|7229|7226.2|7216.2|7213.4|642
1628062200000|2021-08-04 07:30:00|7221.5|7218.7|7234.9|7232.1|7236|7233.2|7219.2|7216.4|788
1628062500000|2021-08-04 07:35:00|7235|7232.2|7257.9|7255.1|7257.9|7255.1|7233.9|7231.1|1257
1628062800000|2021-08-04 07:40:00|7258|7255.2|7259.4|7256.6|7259.8|7257|7246|7243.2|956
1628063100000|2021-08-04 07:45:00|7259|7256.2|7264.5|7261.7|7265.9|7263.1|7258.8|7256|537
1628063400000|2021-08-04 07:50:00|7264.4|7261.6|7259.8|7257|7264.9|7262.1|7256.9|7254.1|417
1628063700000|2021-08-04 07:55:00|7259.4|7256.6|7255.4|7252.6|7263.9|7261.1|7254.9|7252.1|567
1628064000000|2021-08-04 08:00:00|7255.3|7252.5|7254.8|7252|7263.8|7261|7253.8|7251|598
1628064300000|2021-08-04 08:05:00|7254.4|7251.6|7256.2|7253.4|7261.8|7259|7254.2|7251.4|830
1628064600000|2021-08-04 08:10:00|7255.7|7252.9|7261.7|7258.9|7270.6|7267.8|7255.7|7252.9|840
1628064900000|2021-08-04 08:15:00|7261.2|7258.4|7255.6|7252.8|7265.6|7262.8|7252.2|7249.4|597
1628065200000|2021-08-04 08:20:00|7256.2|7253.4|7263.7|7260.9|7265.2|7262.4|7255.6|7252.8|1478
1628065500000|2021-08-04 08:25:00|7263.2|7260.4|7261.7|7258.9|7265.7|7262.9|7257.8|7255|4326
1628065800000|2021-08-04 08:30:00|7261.8|7259|7243.4|7240.6|7261.8|7259|7241.9|7239.1|3775
1628066100000|2021-08-04 08:35:00|7243.3|7240.5|7246|7243.2|7250.9|7248.1|7238.8|7236|1116
1628066400000|2021-08-04 08:40:00|7245.1|7242.3|7245.1|7242.3|7247|7244.2|7241.1|7238.3|539
1628066700000|2021-08-04 08:45:00|7245.9|7243.1|7218.2|7215.4|7247.1|7244.3|7216.7|7213.9|1685
1628067000000|2021-08-04 08:50:00|7218.6|7215.8|7225.7|7222.9|7232.3|7229.5|7216.2|7213.4|1454
1628067300000|2021-08-04 08:55:00|7226.2|7223.4|7232.6|7229.8|7235.7|7232.9|7225.2|7222.4|718
1628067600000|2021-08-04 09:00:00|7232.2|7229.4|7244.2|7241.4|7247.2|7244.4|7225.8|7223|1472
1628067900000|2021-08-04 09:05:00|7244.1|7241.3|7242.2|7239.4|7246.1|7243.3|7235.6|7232.8|365
1628068200000|2021-08-04 09:10:00|7242.1|7239.3|7244.2|7241.4|7246.2|7243.4|7234.2|7231.4|386
1628068500000|2021-08-04 09:15:00|7245.2|7242.4|7224.1|7221.3|7245.6|7242.8|7222.1|7219.3|566
1628068800000|2021-08-04 09:20:00|7223.1|7220.3|7213.7|7210.9|7225.2|7222.4|7213.6|7210.8|885
1628069100000|2021-08-04 09:25:00|7214.1|7211.3|7220.1|7217.3|7224.1|7221.3|7213.7|7210.9|537
1628069400000|2021-08-04 09:30:00|7220.5|7217.7|7218.3|7215.5|7225.7|7222.9|7217.3|7214.5|970
1628069700000|2021-08-04 09:35:00|7217.7|7214.9|7221.2|7218.4|7221.2|7218.4|7215.3|7212.5|373
1628070000000|2021-08-04 09:40:00|7221.1|7218.3|7230.1|7227.3|7231.7|7228.9|7220.7|7217.9|387
1628070300000|2021-08-04 09:45:00|7229.7|7226.9|7229.7|7226.9|7232.2|7229.4|7227.6|7224.8|511
1628070600000|2021-08-04 09:50:00|7230.1|7227.3|7228.1|7225.3|7230.1|7227.3|7223.7|7220.9|394
1628070900000|2021-08-04 09:55:00|7228.2|7225.4|7231.2|7228.4|7231.7|7228.9|7225.7|7222.9|196
1628071200000|2021-08-04 10:00:00|7232.1|7229.3|7219.7|7216.9|7232.1|7229.3|7216.3|7213.5|538
1628071500000|2021-08-04 10:05:00|7220.1|7217.3|7210.3|7207.5|7220.2|7217.4|7209.9|7207.1|554
1628071800000|2021-08-04 10:10:00|7209.9|7207.1|7202.9|7200.1|7209.9|7207.1|7197.9|7195.1|1279
1628072100000|2021-08-04 10:15:00|7203.3|7200.5|7204.4|7201.6|7207.8|7205|7202.5|7199.7|892
1628072400000|2021-08-04 10:20:00|7204.1|7201.3|7208|7205.2|7209.4|7206.6|7203|7200.2|434
1628072700000|2021-08-04 10:25:00|7208.4|7205.6|7203|7200.2|7208.5|7205.7|7201.1|7198.3|225
1628073000000|2021-08-04 10:30:00|7203.4|7200.6|7206.4|7203.6|7208.5|7205.7|7202.9|7200.1|384
1628073300000|2021-08-04 10:35:00|7207.5|7204.7|7209.8|7207|7214.2|7211.4|7207.4|7204.6|1370
1628073600000|2021-08-04 10:40:00|7210.2|7207.4|7213.8|7211|7214.2|7211.4|7209.2|7206.4|452
1628073900000|2021-08-04 10:45:00|7213.4|7210.6|7214.4|7211.6|7217.3|7214.5|7211.4|7208.6|237
1628074200000|2021-08-04 10:50:00|7214.8|7212|7217.4|7214.6|7221.5|7218.7|7214.8|7212|1455
1628074500000|2021-08-04 10:55:00|7217.8|7215|7208.8|7206|7219.3|7216.5|7207.9|7205.1|220
1628074800000|2021-08-04 11:00:00|7209.3|7206.5|7176.8|7174|7209.4|7206.6|7175.4|7172.6|2462
1628075100000|2021-08-04 11:05:00|7176.4|7173.6|7175.9|7173.1|7184.8|7182|7162|7159.2|2049
1628075400000|2021-08-04 11:10:00|7175.8|7173|7171.8|7169|7175.9|7173.1|7148.4|7145.6|2283
1628075700000|2021-08-04 11:15:00|7171.2|7168.4|7176.2|7173.4|7181.3|7178.5|7159.8|7157|1555
1628076000000|2021-08-04 11:20:00|7175.8|7173|7175.8|7173|7178.4|7175.6|7170.4|7167.6|773
1628076300000|2021-08-04 11:25:00|7176.3|7173.5|7170.3|7167.5|7179.3|7176.5|7164.3|7161.5|674
1628076600000|2021-08-04 11:30:00|7169.8|7167|7174.8|7172|7176.3|7173.5|7162.9|7160.1|332
1628076900000|2021-08-04 11:35:00|7174.4|7171.6|7172.4|7169.6|7175.9|7173.1|7168.8|7166|161
1628077200000|2021-08-04 11:40:00|7171.8|7169|7160.5|7157.7|7172.4|7169.6|7156.9|7154.1|929
1628077500000|2021-08-04 11:45:00|7160.9|7158.1|7143.7|7140.9|7161.4|7158.6|7133.4|7130.6|2395
1628077800000|2021-08-04 11:50:00|7144.3|7141.5|7135.3|7132.5|7147.3|7144.5|7133.4|7130.6|1274
1628078100000|2021-08-04 11:55:00|7135.4|7132.6|7117.4|7114.6|7137.2|7134.4|7114.4|7111.6|3855
1628078400000|2021-08-04 12:00:00|7117.5|7114.7|7133.2|7130.4|7144.3|7141.5|7105.6|7102.8|3793
1628078700000|2021-08-04 12:05:00|7133.3|7130.5|7145.3|7142.5|7151.2|7148.4|7129.3|7126.5|1363
1628079000000|2021-08-04 12:10:00|7144.4|7141.6|7155.5|7152.7|7157|7154.2|7139.8|7137|1609
1628079300000|2021-08-04 12:15:00|7155.4|7152.6|7128.4|7125.6|7155.4|7152.6|7117.9|7115.1|3131
1628079600000|2021-08-04 12:20:00|7128.5|7125.7|7136.5|7133.7|7141.5|7138.7|7124.1|7121.3|1070
1628079900000|2021-08-04 12:25:00|7136.1|7133.3|7133.1|7130.3|7136.1|7133.3|7127.1|7124.3|808
1628080200000|2021-08-04 12:30:00|7133.7|7130.9|7133.5|7130.7|7139.1|7136.3|7129.5|7126.7|586
1628080500000|2021-08-04 12:35:00|7132.5|7129.7|7124.1|7121.3|7133.5|7130.7|7120.6|7117.8|820
1628080800000|2021-08-04 12:40:00|7123.7|7120.9|7118.7|7115.9|7135.6|7132.8|7118.7|7115.9|1554
1628081100000|2021-08-04 12:45:00|7118.6|7115.8|7119.5|7116.7|7131|7128.2|7118.2|7115.4|1229
1628081400000|2021-08-04 12:50:00|7119.6|7116.8|7105.7|7102.9|7124.5|7121.7|7104.6|7101.8|2000
1628081700000|2021-08-04 12:55:00|7106.1|7103.3|7123.7|7120.9|7128|7125.2|7104.7|7101.9|1210
1628082000000|2021-08-04 13:00:00|7124.6|7121.8|7100.4|7097.6|7132.6|7129.8|7096.1|7093.3|4898
1628082300000|2021-08-04 13:05:00|7100.3|7097.5|7101.5|7098.7|7113.8|7111|7097.4|7094.6|4671
1628082600000|2021-08-04 13:10:00|7100.9|7098.1|7099.1|7096.3|7112.9|7110.1|7095.5|7092.7|2223
1628082900000|2021-08-04 13:15:00|7098.9|7096.1|7085.7|7082.9|7102.9|7100.1|7068.3|7065.5|5447
1628083200000|2021-08-04 13:20:00|7085.2|7082.4|7072.8|7070|7091.3|7088.5|7061.4|7058.6|3030
1628083500000|2021-08-04 13:25:00|7073.1|7070.3|7061.5|7058.7|7073.6|7070.8|7056.6|7053.8|5420
1628083800000|2021-08-04 13:30:00|7061.3|7058.5|7055.5|7052.7|7073.5|7070.7|7045|7042.2|6492
1628084100000|2021-08-04 13:35:00|7055.9|7053.1|7047.5|7044.7|7073.6|7070.8|7045|7042.2|6843
1628084400000|2021-08-04 13:40:00|7047.7|7043.7|7044.9|7042.1|7056.1|7053.3|7041.2|7036.3|3934
1628084700000|2021-08-04 13:45:00|7045.8|7043|7062.8|7060|7063.2|7060.4|7031.4|7028.6|4916
1628085000000|2021-08-04 13:50:00|7062.4|7059.6|7089.3|7086.5|7089.4|7086.6|7057.4|7054.6|5023
1628085300000|2021-08-04 13:55:00|7089.4|7086.6|7084.1|7081.3|7090.4|7087.6|7066.8|7064|2551
1628085600000|2021-08-04 14:00:00|7084.2|7081.4|7117|7114.2|7127|7124.2|7076.8|7074|4161
1628085900000|2021-08-04 14:05:00|7117.6|7114.8|7110.1|7107.3|7120.5|7117.7|7105.6|7102.8|1857
1628086200000|2021-08-04 14:10:00|7110.2|7107.4|7134|7131.2|7141|7138.2|7108.1|7105.3|2987
1628086500000|2021-08-04 14:15:00|7134.5|7131.7|7120.8|7118|7140|7137.2|7120.3|7117.5|3033
1628086800000|2021-08-04 14:20:00|7121.2|7118.4|7115.2|7112.4|7126.3|7123.5|7108.2|7105.4|2196
1628087100000|2021-08-04 14:25:00|7115.1|7112.3|7119.8|7117|7120.7|7117.9|7110.8|7108|1213
1628087400000|2021-08-04 14:30:00|7121.8|7111.8|7091.6|7088.8|7123.4|7117|7049.2|7046.4|8972
1628087700000|2021-08-04 14:35:00|7091.7|7088.9|7129.8|7127|7129.8|7127|7087.2|7084.4|4191
1628088000000|2021-08-04 14:40:00|7129.6|7126.8|7115.4|7112.6|7134.2|7131.4|7110.4|7107.6|3801
1628088300000|2021-08-04 14:45:00|7115.3|7112.5|7126.4|7123.6|7129.4|7126.6|7102.4|7099.6|2479
1628088600000|2021-08-04 14:50:00|7126.8|7124|7113.2|7110.4|7129.7|7126.9|7110.2|7107.4|1603
1628088900000|2021-08-04 14:55:00|7113.7|7110.9|7110.5|7107.7|7116.6|7113.7|7100.3|7097.5|2645
1628089200000|2021-08-04 15:00:00|7110.3|7107.5|7126.3|7123.5|7132.9|7130.1|7110.3|7107.5|4121
1628089500000|2021-08-04 15:05:00|7126.4|7123.6|7125.9|7123.1|7135.9|7133.1|7123.5|7120.7|2977
1628089800000|2021-08-04 15:10:00|7125.5|7122.7|7130.3|7127.5|7130.9|7128.1|7117.9|7115.1|957
1628090100000|2021-08-04 15:15:00|7129.9|7127.1|7121.9|7119.1|7130.8|7128|7114|7111.2|2242
1628090400000|2021-08-04 15:20:00|7121.4|7118.6|7102.4|7099.6|7124.9|7122.1|7102|7099.2|1980
1628090700000|2021-08-04 15:25:00|7102.9|7100.1|7113.8|7111|7120.9|7118.1|7100|7097.2|4398
1628091000000|2021-08-04 15:30:00|7113.4|7110.6|7074.1|7071.3|7116|7113.2|7068.1|7065.3|5995
1628091300000|2021-08-04 15:35:00|7074.4|7071.6|7057.2|7054.4|7075|7072.2|7051|7048.2|3086
1628091600000|2021-08-04 15:40:00|7056.7|7053.9|7027.6|7024.8|7057.7|7054.9|7023.4|7020.6|6790
1628091900000|2021-08-04 15:45:00|7028.4|7025.6|7035.3|7032.5|7040.6|7037.8|7025.7|7022.9|2222
1628092200000|2021-08-04 15:50:00|7035.7|7032.9|7037.6|7034.8|7043.4|7040.6|7026.6|7023.8|2386
1628092500000|2021-08-04 15:55:00|7037.1|7034.3|7029.6|7026.8|7041.5|7038.7|7023.5|7020.7|2325
1628092800000|2021-08-04 16:00:00|7029.5|7026.7|7040.5|7037.7|7045.5|7042.7|7022.4|7019.6|2859
1628093100000|2021-08-04 16:05:00|7040|7037.2|7053.9|7051.1|7054.5|7051.7|7035.4|7032.6|2748
1628093400000|2021-08-04 16:10:00|7053.8|7051|7066.1|7063.3|7067.5|7064.7|7045.5|7042.7|3123
1628093700000|2021-08-04 16:15:00|7066.8|7064|7059.2|7056.4|7067.3|7064.5|7055.3|7052.5|1771
1628094000000|2021-08-04 16:20:00|7059|7056.2|7061.2|7058.4|7062.3|7059.5|7056.2|7053.4|710
1628094300000|2021-08-04 16:25:00|7061.7|7058.9|7043.7|7040.9|7063.2|7060.4|7038.3|7033.5|4143
1628094600000|2021-08-04 16:30:00|7043.8|7041|7034.5|7031.7|7047.2|7044.4|7034.5|7031.7|1642
1628094900000|2021-08-04 16:35:00|7034.3|7031.5|7030.3|7027.5|7037.8|7035|7030.3|7027.5|620
1628095200000|2021-08-04 16:40:00|7030.4|7027.6|7034.4|7031.6|7038.4|7035.6|7030.3|7027.5|873
1628095500000|2021-08-04 16:45:00|7033.5|7030.7|7029.6|7026.8|7033.5|7030.7|7027|7024.2|1083
1628095800000|2021-08-04 16:50:00|7030|7027.2|7026.7|7023.9|7030.6|7027.8|7023.7|7020.9|1559
1628096100000|2021-08-04 16:55:00|7026.6|7023.8|7035.6|7032.8|7038.8|7036|7013.6|7010.8|3749
1628096400000|2021-08-04 17:00:00|7036|7033.2|7048.7|7045.9|7049.7|7046.9|7027.2|7024.4|1444
1628096700000|2021-08-04 17:05:00|7048.6|7045.8|7052.9|7050.1|7059.8|7057|7045.2|7042.4|1776
1628097000000|2021-08-04 17:10:00|7053.8|7051|7059.4|7056.6|7059.9|7057.1|7051.8|7049|1351
1628097300000|2021-08-04 17:15:00|7059.8|7057|7062.8|7060|7068.2|7065.4|7056.9|7054.1|1526
1628097600000|2021-08-04 17:20:00|7062.4|7059.6|7055.3|7052.5|7064.8|7062|7053.8|7051|1505
1628097900000|2021-08-04 17:25:00|7055.2|7052.4|7051.8|7049|7058.6|7055.8|7049.9|7047.1|738
1628098200000|2021-08-04 17:30:00|7051.9|7049.1|7060.8|7058|7061.8|7059|7045.4|7042.6|816
1628098500000|2021-08-04 17:35:00|7060.3|7057.5|7047.8|7045|7060.8|7058|7046.4|7043.6|442
1628098800000|2021-08-04 17:40:00|7047.9|7045.1|7049.8|7047|7049.8|7047|7043|7040.2|650
1628099100000|2021-08-04 17:45:00|7050.2|7047.4|7056.4|7053.6|7058.3|7055.5|7049.8|7047|458
1628099400000|2021-08-04 17:50:00|7056.3|7053.5|7059.8|7057|7061.9|7059.1|7049.8|7047|482
1628099700000|2021-08-04 17:55:00|7058.9|7056.1|7059.2|7056.4|7061.9|7059.1|7053.8|7051|2176
1628100000000|2021-08-04 18:00:00|7059.9|7057.1|7047.8|7045|7059.9|7057.1|7045.9|7043.1|927
1628100300000|2021-08-04 18:05:00|7047.7|7044.9|7051.3|7048.5|7053.3|7050.5|7044.8|7042|1738
1628100600000|2021-08-04 18:10:00|7050.9|7048.1|7052.2|7049.4|7052.9|7050.1|7044.9|7042.1|976
1628100900000|2021-08-04 18:15:00|7052.1|7049.3|7053.7|7050.9|7063.8|7061|7047|7044.2|2088
1628101200000|2021-08-04 18:20:00|7053.8|7051|7044.6|7041.8|7054.8|7052|7037.9|7035.1|1897
1628101500000|2021-08-04 18:25:00|7044.4|7041.6|7030.5|7027.7|7051.8|7049|7023.2|7020.4|10762
1628101800000|2021-08-04 18:30:00|7031|7028.2|7035.3|7032.5|7039.9|7037.1|7030.2|7027.4|2607
1628102100000|2021-08-04 18:35:00|7034.9|7032.1|7025.1|7022.3|7035.9|7033.1|7020.6|7017.8|1916
1628102400000|2021-08-04 18:40:00|7025|7022.2|7026.5|7023.7|7027|7024.2|7020.9|7018.1|387
1628102700000|2021-08-04 18:45:00|7026.4|7023.6|7015.7|7012.9|7026.6|7023.8|7012|7009.2|716
1628103000000|2021-08-04 18:50:00|7016.5|7013.7|7015.1|7012.3|7021.1|7018.3|7013|7010.2|483
1628103300000|2021-08-04 18:55:00|7015.5|7012.7|7012.5|7009.7|7015.5|7012.7|7010|7007.2|739
1628103600000|2021-08-04 19:00:00|7012.9|7010.1|7012|7009.2|7014|7011.2|7010|7007.2|563
1628103900000|2021-08-04 19:05:00|7011.2|7008.4|7011|7008.2|7013.2|7010.2|7007|7003.2|664
1628104200000|2021-08-04 19:10:00|7010.9|7008.1|7008.7|7005.9|7013|7010.2|7007.9|7005.1|217
1628104500000|2021-08-04 19:15:00|7008.6|7005.8|7009.6|7006.8|7010.2|7007.4|7007.1|7004.3|491
1628104800000|2021-08-04 19:20:00|7010|7007.2|7003.2|7000.4|7010|7007.2|7003.2|7000.4|485
1628105100000|2021-08-04 19:25:00|7003.6|7000.8|7004.1|7001.3|7008.2|7005.4|7002.2|6999.4|616
1628105400000|2021-08-04 19:30:00|7004.5|7001.7|7009|7006.2|7010|7007.2|7002.2|6999.4|423
1628105700000|2021-08-04 19:35:00|7008.2|7005.4|7012|7009.2|7015.4|7012.6|7008.2|7005.4|761
1628106000000|2021-08-04 19:40:00|7012.1|7009.3|7020.5|7017.7|7023|7020.2|7011.1|7008.3|943
1628106300000|2021-08-04 19:45:00|7019.9|7017.1|7016.9|7014.1|7021.9|7019.1|7016.1|7013.3|617
1628106600000|2021-08-04 19:50:00|7017.3|7014.5|7014.8|7012|7019.6|7016.8|7014.8|7012|138
1628106900000|2021-08-04 19:55:00|7015|7012.2|7006.4|7003.6|7016.8|7014|7004.9|7002.1|477
1628107200000|2021-08-04 20:00:00|7006.3|7003.5|7007.9|7005.1|7009.6|7006.8|7005.4|7002.6|190
1628107500000|2021-08-04 20:05:00|7007.8|7005|7005.4|7002.6|7009.7|7006.9|7003.8|7001|248
1628107800000|2021-08-04 20:10:00|7005.8|7003|7010.4|7007.6|7012.8|7010|7005.8|7003|214
1628108100000|2021-08-04 20:15:00|7010.8|7008|7010.4|7007.6|7011|7008.2|7007.9|7005.1|174
1628108400000|2021-08-04 20:20:00|7010.9|7008.1|7014|7011.2|7015|7012.2|7010|7007.2|121
1628108700000|2021-08-04 20:25:00|7014.4|7011.6|7013.4|7010.6|7015|7012.2|7011.6|7008.8|101
1628109000000|2021-08-04 20:30:00|7013|7010.2|7010.5|7007.7|7014.4|7011.6|7010|7007.2|112
1628109300000|2021-08-04 20:35:00|7010.4|7007.6|7012|7009.2|7013|7010.2|7009|7006.2|153
1628109600000|2021-08-04 20:40:00|7011|7008.2|7011.1|7008.3|7012.1|7009.3|7009.6|7006.8|146
1628109900000|2021-08-04 20:45:00|7011|7008.2|7008|7005.2|7014.6|7011.8|7007.6|7004.8|140
1628110200000|2021-08-04 20:50:00|7008.4|7005.6|7013|7010.2|7013|7010.2|7008.4|7005.6|167
1628110500000|2021-08-04 20:55:00|7012.6|7009.8|7011.4|7008.6|7013.1|7010.3|7006.5|7002.7|382
1628110800000|2021-08-04 21:00:00|7012.5|7008.5|7011.3|7001.3|7012.6|7009.1|7004.7|6998.1|35
1628111100000|2021-08-04 21:05:00|7011.7|7001.7|7017.4|7007.4|7021.9|7011.9|7010.3|7000.3|46
1628111400000|2021-08-04 21:10:00|7016.8|7006.8|7019.2|7009.2|7021.4|7016.5|7016.4|7006.4|1
1628111700000|2021-08-04 21:15:00|7018.8|7008.8|7017.2|7007.2|7018.8|7009.9|7012.6|7004.4|1
1628112000000|2021-08-04 21:20:00|7017.6|7007.6|7019.4|7009.4|7019.4|7009.4|7017.6|7007.6|0
1628112300000|2021-08-04 21:25:00|7020.4|7010.4|7024.9|7014.9|7024.9|7020|7017.6|7010.4|2
1628112600000|2021-08-04 21:30:00|7025.4|7015.4|7022.7|7012.7|7025.4|7015.4|7022.7|7012.7|18
1628112900000|2021-08-04 21:35:00|7024.6|7014.6|7024.2|7014.2|7025.2|7015.2|7020.2|7010.2|6
1628113200000|2021-08-04 21:40:00|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|0
1628113500000|2021-08-04 21:45:00|7023.8|7013.8|7024.1|7014.1|7024.3|7014.3|7023.6|7013.6|0
1628113800000|2021-08-04 21:50:00|7024|7014|7021.4|7018.6|7024|7019.1|7021.3|7013|5
1628114100000|2021-08-04 21:55:00|7021.6|7017.6|7021.5|7017.5|7021.9|7019.1|7020.5|7017.4|4
1628121600000|2021-08-05 00:00:00|7020.3|7018|7026.2|7023.4|7031.8|7029|7020.3|7017.5|316
1628121900000|2021-08-05 00:05:00|7026.3|7023.5|7035.8|7033|7036.3|7033.5|7026.2|7023.4|141
1628122200000|2021-08-05 00:10:00|7036.2|7033.4|7039.4|7036.6|7040.2|7037.4|7034.8|7032|173
1628122500000|2021-08-05 00:15:00|7038.8|7036|7042.8|7040|7042.8|7040|7037.8|7035|207
1628122800000|2021-08-05 00:20:00|7042.3|7039.5|7046.8|7044|7048.8|7046|7041.4|7038.6|303
1628123100000|2021-08-05 00:25:00|7047.3|7044.5|7044.3|7041.5|7048.8|7046|7043.8|7041|35
1628123400000|2021-08-05 00:30:00|7043.9|7041.1|7040.3|7037.5|7044.8|7042|7038.9|7036.1|41
1628123700000|2021-08-05 00:35:00|7039.9|7037.1|7040.4|7037.6|7044.8|7042|7039.7|7036.9|16
1628124000000|2021-08-05 00:40:00|7039.7|7036.9|7041.4|7038.6|7042.7|7039.9|7039.7|7036.9|22
1628124300000|2021-08-05 00:45:00|7040.7|7037.9|7040.7|7037.9|7042.2|7039.4|7039.7|7036.9|38
1628124600000|2021-08-05 00:50:00|7040.3|7037.5|7037.7|7034.9|7040.3|7037.5|7031.7|7028.9|107
1628124900000|2021-08-05 00:55:00|7036.7|7033.9|7040.2|7037.4|7040.5|7037.7|7034.3|7031.5|38
1628125200000|2021-08-05 01:00:00|7039.7|7036.9|7045.2|7042.4|7052.6|7049.8|7038.3|7035.5|342
1628125500000|2021-08-05 01:05:00|7045.7|7042.9|7043.2|7040.4|7049.2|7046.4|7043.2|7040.4|222
1628125800000|2021-08-05 01:10:00|7043.7|7040.9|7043.7|7040.9|7045.1|7042.3|7040.7|7037.9|128
1628126100000|2021-08-05 01:15:00|7043.3|7040.5|7048.1|7045.3|7048.2|7045.4|7039.7|7036.9|193
1628126400000|2021-08-05 01:20:00|7048.5|7045.7|7051.2|7048.4|7053.2|7050.4|7046.3|7043.5|322
1628126700000|2021-08-05 01:25:00|7050.7|7047.9|7047.7|7044.9|7051.2|7048.4|7046.3|7043.5|66
1628127000000|2021-08-05 01:30:00|7046.8|7044|7044.7|7041.9|7046.8|7044|7041.2|7038.4|391
1628127300000|2021-08-05 01:35:00|7044.3|7041.5|7043.7|7040.9|7044.8|7042|7037.7|7034.9|229
1628127600000|2021-08-05 01:40:00|7043.8|7041|7044.3|7041.5|7051.3|7048.5|7042.8|7040|210
1628127900000|2021-08-05 01:45:00|7043.9|7041.1|7037.3|7034.5|7045.2|7042.4|7032.3|7029.5|277
1628128200000|2021-08-05 01:50:00|7037.7|7034.9|7036.1|7033.3|7039.2|7036.4|7034.3|7031.5|79
1628128500000|2021-08-05 01:55:00|7037.1|7034.3|7043|7040.2|7044.7|7041.9|7036.7|7033.9|77
1628128800000|2021-08-05 02:00:00|7043.2|7040.4|7043.2|7040.4|7046.7|7043.9|7040.7|7037.9|110
1628129100000|2021-08-05 02:05:00|7042.8|7040|7042.3|7039.5|7043.7|7040.9|7039.7|7036.9|56
1628129400000|2021-08-05 02:10:00|7041.8|7039|7046.6|7043.8|7047.6|7044.8|7041.6|7038.8|177
1628129700000|2021-08-05 02:15:00|7048.6|7045.8|7048.6|7045.8|7049.6|7046.8|7047.6|7044.8|109
1628130000000|2021-08-05 02:20:00|7049|7046.2|7049|7046.2|7051|7048.2|7047.2|7044.4|57
1628130300000|2021-08-05 02:25:00|7049.5|7046.7|7051.1|7048.3|7053.6|7050.8|7048.9|7046.1|69
1628130600000|2021-08-05 02:30:00|7051|7048.2|7051.2|7048.4|7053|7050.2|7048.2|7045.4|68
1628130900000|2021-08-05 02:35:00|7051.6|7048.8|7052.1|7049.3|7052.1|7049.3|7049.2|7046.4|52
1628131200000|2021-08-05 02:40:00|7051.7|7048.9|7052.2|7049.4|7056.6|7053.8|7050.7|7047.9|85
1628131500000|2021-08-05 02:45:00|7051.8|7049|7051.7|7048.9|7054|7051.2|7050.7|7047.9|42
1628131800000|2021-08-05 02:50:00|7052.2|7049.4|7046.7|7043.9|7052.6|7049.8|7046.7|7043.9|112
1628132100000|2021-08-05 02:55:00|7046.2|7043.4|7046.6|7043.8|7049|7046.2|7046.2|7043.4|55
1628132400000|2021-08-05 03:00:00|7046.2|7043.4|7056.2|7053.4|7056.6|7053.8|7045.7|7042.9|101
1628132700000|2021-08-05 03:05:00|7055.6|7052.8|7058|7055.2|7061.5|7058.7|7055.2|7052.2|102
1628133000000|2021-08-05 03:10:00|7058.1|7055.3|7057.6|7054.8|7061|7058.2|7055.2|7052.4|197
1628133300000|2021-08-05 03:15:00|7057.8|7055|7052.6|7049.8|7059.6|7056.8|7052.6|7049.8|53
1628133600000|2021-08-05 03:20:00|7052.7|7049.9|7057|7054.2|7058.1|7055.3|7052.7|7049.9|44
1628133900000|2021-08-05 03:25:00|7056.6|7053.8|7055.1|7052.3|7059|7056.2|7055.1|7052.1|118
1628134200000|2021-08-05 03:30:00|7054.6|7051.8|7052.1|7049.3|7056.5|7053.1|7052.1|7049.3|36
1628134500000|2021-08-05 03:35:00|7052.4|7049.6|7052.6|7049.8|7054.2|7051.4|7052.4|7049.6|15
1628134800000|2021-08-05 03:40:00|7052.9|7050.1|7052.5|7049.7|7054.9|7052.1|7052.5|7049.7|30
1628135100000|2021-08-05 03:45:00|7052.9|7050.1|7055|7052.2|7056|7053.2|7052.9|7050.1|64
1628135400000|2021-08-05 03:50:00|7054.5|7051.7|7055|7052.2|7055.9|7053.1|7054.2|7051.4|8
1628135700000|2021-08-05 03:55:00|7054.6|7051.8|7055|7052.2|7056.4|7053.6|7054.1|7051.3|18
1628136000000|2021-08-05 04:00:00|7054.6|7051.8|7050.5|7047.7|7054.6|7051.8|7050.5|7047.7|115
1628136300000|2021-08-05 04:05:00|7049.7|7046.9|7051.9|7049.1|7052.3|7049.5|7049|7046.2|38
1628136600000|2021-08-05 04:10:00|7052.4|7049.6|7050|7047.2|7052.4|7049.6|7049.5|7046.7|20
1628136900000|2021-08-05 04:15:00|7049.9|7047.1|7047.5|7044.7|7049.9|7047.1|7045.5|7042.7|30
1628137200000|2021-08-05 04:20:00|7047.9|7045.1|7049.8|7047|7050.8|7048|7045.9|7043.1|176
1628137500000|2021-08-05 04:25:00|7050.3|7047.5|7050.9|7048.1|7050.9|7048.1|7048.4|7045.6|35
1628137800000|2021-08-05 04:30:00|7050.8|7048|7048.4|7045.6|7051.3|7048.5|7047.4|7044.6|84
1628138100000|2021-08-05 04:35:00|7047.3|7044.5|7046.4|7043.6|7048.3|7045.5|7046.4|7043.6|22
1628138400000|2021-08-05 04:40:00|7046.8|7044|7048.4|7045.6|7048.4|7045.6|7045.9|7043.1|33
1628138700000|2021-08-05 04:45:00|7048|7045.2|7047.9|7045.1|7048.4|7045.6|7047.2|7044.4|22
1628139000000|2021-08-05 04:50:00|7047.4|7044.6|7045.9|7043.1|7048.7|7045.9|7044.9|7042.1|61
1628139300000|2021-08-05 04:55:00|7046.4|7043.6|7047.9|7045.1|7047.9|7045.1|7045.5|7042.7|42
1628139600000|2021-08-05 05:00:00|7048.2|7045.4|7056|7053.2|7059.7|7056.9|7047.5|7044.7|296
1628139900000|2021-08-05 05:05:00|7055.8|7053|7055|7052.2|7060.5|7057.7|7055|7052.2|498
1628140200000|2021-08-05 05:10:00|7055.3|7052.5|7054.8|7052|7058|7055.2|7054.4|7051.6|483
1628140500000|2021-08-05 05:15:00|7055.2|7052.4|7047.9|7045.1|7055.2|7052.4|7046.9|7044.1|35
1628140800000|2021-08-05 05:20:00|7048.3|7045.5|7047.4|7044.6|7049.7|7046.9|7046.8|7044|29
1628141100000|2021-08-05 05:25:00|7046.7|7043.9|7049.8|7047|7049.8|7047|7046|7043.2|28
1628141400000|2021-08-05 05:30:00|7049.9|7047.1|7046.9|7044.1|7050.3|7047.5|7038.8|7036|176
1628141700000|2021-08-05 05:35:00|7047.7|7044.9|7042.8|7040|7048.8|7046|7042|7039.2|74
1628142000000|2021-08-05 05:40:00|7042.9|7040.1|7043.9|7041.1|7045.9|7043.1|7041.4|7038.6|76
1628142300000|2021-08-05 05:45:00|7042.9|7040.1|7033.3|7030.5|7042.9|7040.1|7031.2|7027.8|218
1628142600000|2021-08-05 05:50:00|7034.2|7031.4|7029.4|7026.6|7037.1|7034.3|7027.1|7024.3|446
1628142900000|2021-08-05 05:55:00|7029.3|7026.5|7030.9|7028.1|7032.4|7029.6|7025.8|7023|300
1628143200000|2021-08-05 06:00:00|7030.8|7028|7026.9|7024.1|7030.8|7028|7021.3|7018.5|253
1628143500000|2021-08-05 06:05:00|7027.3|7024.5|7025.8|7023|7027.4|7024.6|7019.4|7016.6|276
1628143800000|2021-08-05 06:10:00|7025|7022.2|7026.4|7023.6|7032.8|7030|7020.8|7017.9|374
1628144100000|2021-08-05 06:15:00|7026|7023.2|7024.3|7021.5|7028.5|7025|7020.9|7018.1|419
1628144400000|2021-08-05 06:20:00|7024.4|7021.6|7000.4|6997.6|7025.1|7022.3|6999|6996.2|1181
1628144700000|2021-08-05 06:25:00|7000.8|6998|7001|6998.2|7008.8|7004.6|6995.7|6992.9|1233
1628145000000|2021-08-05 06:30:00|7000.9|6998.1|7003.4|7000.6|7008.9|7006.1|6998.4|6995.1|427
1628145300000|2021-08-05 06:35:00|7002|6999.2|7003.4|7000.6|7003.5|7000.7|6997.5|6994.7|248
1628145600000|2021-08-05 06:40:00|7004|7001.2|7001.8|6999|7009.5|7006.7|7001.5|6998.7|492
1628145900000|2021-08-05 06:45:00|7002|6999.2|6985.2|6982.4|7002.3|6999.5|6984.2|6981.4|1505
1628146200000|2021-08-05 06:50:00|6985.6|6982.8|6969.2|6966.4|6988.1|6985.3|6965.4|6962.6|3126
1628146500000|2021-08-05 06:55:00|6969.3|6966.5|6978.9|6976.1|6981.8|6976.5|6968.8|6966|906
1628146800000|2021-08-05 07:00:00|6977.9|6975.1|6990.8|6988|7000.7|6997.9|6976.9|6974.1|1578
1628147100000|2021-08-05 07:05:00|6990.4|6987.6|7017.6|7014.8|7017.6|7014.8|6989.8|6987|1176
1628147400000|2021-08-05 07:10:00|7017.8|7015|7016|7013.2|7018.2|7015.4|7009.8|7007|1239
1628147700000|2021-08-05 07:15:00|7015.8|7013|7023.5|7020.7|7026.5|7023.7|7009.3|7006.5|1767
1628148000000|2021-08-05 07:20:00|7023.2|7020.4|7018.5|7015.7|7028.2|7025.4|7016.9|7014|726
1628148300000|2021-08-05 07:25:00|7017.9|7015.1|7018.5|7015.7|7026.1|7023.3|7011.8|7009|459
1628148600000|2021-08-05 07:30:00|7015.5|7012.7|7016.5|7013.7|7021|7018.2|7012.5|7009.7|944
1628148900000|2021-08-05 07:35:00|7016.1|7013.3|7022.1|7019.3|7023|7020.2|7011.5|7008.7|561
1628149200000|2021-08-05 07:40:00|7022.5|7019.7|7015.5|7012.7|7031.5|7028.7|7014.1|7011.3|750
1628149500000|2021-08-05 07:45:00|7015.1|7012.3|7016.4|7013.6|7018.6|7015.8|7010.5|7007.7|599
1628149800000|2021-08-05 07:50:00|7016.5|7013.7|7010.5|7007.7|7018.1|7015.3|7003.6|7000.8|783
1628150100000|2021-08-05 07:55:00|7010.1|7007.3|7027.3|7024.5|7028.5|7025.7|7010.1|7007.3|1030
1628150400000|2021-08-05 08:00:00|7027.4|7024.6|7032.3|7029.5|7041.3|7038.5|7021.9|7019.1|1309
1628150700000|2021-08-05 08:05:00|7031.5|7028.7|7032.9|7030.1|7039.3|7036.5|7025.9|7023.1|994
1628151000000|2021-08-05 08:10:00|7033.3|7030.5|7020.1|7017.3|7035.3|7032.5|7019|7016.2|783
1628151300000|2021-08-05 08:15:00|7019.5|7016.7|7017.6|7014.8|7024.5|7021.7|7014.5|7011.7|1233
1628151600000|2021-08-05 08:20:00|7016.6|7013.8|7006.5|7003.7|7019.6|7016.8|7006.5|7003.7|972
1628151900000|2021-08-05 08:25:00|7006|7003.2|6986.6|6983.8|7010.5|7007.7|6986.5|6983.7|5304
1628152200000|2021-08-05 08:30:00|6987|6984.2|6994.8|6992|6996.3|6993.5|6986.5|6983.7|4578
1628152500000|2021-08-05 08:35:00|6994.5|6991.7|6992.3|6989.5|6994.5|6991.7|6987.6|6984.8|774
1628152800000|2021-08-05 08:40:00|6992.5|6989.7|6997.7|6994.9|7011.2|7008.4|6989.3|6986.5|1611
1628153100000|2021-08-05 08:45:00|6997.6|6994.8|7017|7014.2|7021|7018.2|6997.6|6994.8|3763
1628153400000|2021-08-05 08:50:00|7016.6|7013.8|7022|7019.2|7022|7019.2|7012.5|7009.7|1525
1628153700000|2021-08-05 08:55:00|7021.4|7018.6|7037.4|7034.6|7038.7|7035.9|7020|7017.2|1236
1628154000000|2021-08-05 09:00:00|7037.7|7034.9|7061.9|7059.1|7062.5|7059.7|7029.7|7026.9|3550
1628154300000|2021-08-05 09:05:00|7061.5|7058.7|7076|7073.2|7077.3|7074.5|7058.5|7055.7|3282
1628154600000|2021-08-05 09:10:00|7076.3|7073.5|7073.5|7070.7|7080.3|7077.5|7067.6|7064.8|1687
1628154900000|2021-08-05 09:15:00|7074.3|7071.5|7066.6|7063.8|7077.1|7074.1|7059.1|7056.3|1082
1628155200000|2021-08-05 09:20:00|7066.5|7063.7|7068.5|7065.7|7074.5|7071.7|7064.5|7061.7|384
1628155500000|2021-08-05 09:25:00|7067.5|7064.7|7065.5|7062.7|7071.5|7068.7|7057.6|7054.8|1065
1628155800000|2021-08-05 09:30:00|7065.9|7063.1|7065.6|7062.8|7069.5|7066.7|7062.2|7059|791
1628156100000|2021-08-05 09:35:00|7065.5|7062.7|7062.2|7059.4|7065.5|7062.7|7057.5|7054.7|238
1628156400000|2021-08-05 09:40:00|7062.5|7059.7|7074.6|7071.8|7076.6|7073.8|7059.5|7056.7|950
1628156700000|2021-08-05 09:45:00|7074.2|7071.4|7074.8|7072|7076.6|7073.8|7064.2|7061.4|783
1628157000000|2021-08-05 09:50:00|7075.2|7072.4|7078.2|7075.4|7082.7|7079.9|7072.8|7070|1401
1628157300000|2021-08-05 09:55:00|7077.8|7075|7086.6|7083.8|7086.7|7083.8|7076.7|7073.9|763
1628157600000|2021-08-05 10:00:00|7086.2|7083.4|7078|7075.2|7090.2|7087.4|7076|7073.2|1198
1628157900000|2021-08-05 10:05:00|7078.5|7075.7|7079.1|7076.3|7082.3|7079.5|7069|7066.2|775
1628158200000|2021-08-05 10:10:00|7079|7076.2|7066.2|7063.4|7081.6|7078.8|7065.1|7062.3|496
1628158500000|2021-08-05 10:15:00|7065.2|7062.4|7052.6|7049.8|7066.2|7063.4|7048.2|7045.4|1502
1628158800000|2021-08-05 10:20:00|7052.9|7050.1|7048.9|7046.1|7053.3|7050.5|7036.4|7033.6|1077
1628159100000|2021-08-05 10:25:00|7049.1|7046.3|7057.2|7054.4|7061.2|7058.4|7047.6|7044.8|590
1628159400000|2021-08-05 10:30:00|7057.6|7054.8|7049.2|7046.4|7059.3|7056.5|7047.8|7045|232
1628159700000|2021-08-05 10:35:00|7048.8|7046|7038.8|7036|7051.5|7048.7|7038.2|7035.4|363
1628160000000|2021-08-05 10:40:00|7039.2|7036.4|7030.8|7028|7046.8|7044|7028.5|7025.7|2019
1628160300000|2021-08-05 10:45:00|7030.9|7028.1|7025.4|7022.6|7033.4|7030.6|7017.9|7015.1|1095
1628160600000|2021-08-05 10:50:00|7024.5|7021.7|7021.6|7018.8|7031.8|7029|7021.4|7018.6|523
1628160900000|2021-08-05 10:55:00|7021.4|7018.6|7021.7|7018.9|7026.3|7023.5|7014.1|7011.3|1865
1628161200000|2021-08-05 11:00:00|7021.6|7018.8|7027.7|7024.9|7029.6|7026.8|7012.4|7009.6|677
1628161500000|2021-08-05 11:05:00|7027.5|7024.7|7031.1|7028.3|7039.1|7036.3|7021.7|7018.9|1090
1628161800000|2021-08-05 11:10:00|7029.7|7026.9|7017.7|7014.9|7032.1|7029.3|7017.2|7014.4|267
1628162100000|2021-08-05 11:15:00|7018.1|7015.3|7023.3|7020.5|7027.7|7024.9|7017.2|7014.4|555
1628162400000|2021-08-05 11:20:00|7022.3|7019.5|7031.3|7028.5|7038.6|7033.5|7021.7|7018.9|619
1628162700000|2021-08-05 11:25:00|7031.5|7028.7|7043.3|7040.5|7046.7|7043.9|7031.5|7028.7|777
1628163000000|2021-08-05 11:30:00|7043.1|7040.3|7044.7|7041.9|7046.1|7043.3|7039.1|7036.3|215
1628163300000|2021-08-05 11:35:00|7045.1|7042.3|7045.1|7042.3|7047.1|7044.3|7041.7|7038.9|157
1628163600000|2021-08-05 11:40:00|7046.2|7043.4|7029.3|7026.5|7048.2|7045.4|7028.3|7025.5|705
1628163900000|2021-08-05 11:45:00|7030.1|7027.3|7008.3|7005.5|7030.3|7027.5|6994.3|6991.5|1899
1628164200000|2021-08-05 11:50:00|7008.2|7005.4|7016.2|7013.4|7019.7|7016.9|7002.8|7000|734
1628164500000|2021-08-05 11:55:00|7016.3|7013.5|7015.7|7012.9|7019.2|7016.4|7011.3|7008.5|252
1628164800000|2021-08-05 12:00:00|7015.3|7012.5|7020.3|7017.5|7022.3|7019.5|7012.8|7010|714
1628165100000|2021-08-05 12:05:00|7020.7|7017.9|7035.9|7033.1|7036.3|7033.5|7020.5|7017.7|1301
1628165400000|2021-08-05 12:10:00|7035.8|7033|7054.5|7051.7|7056|7053.2|7033.7|7030.9|942
1628165700000|2021-08-05 12:15:00|7054|7051.2|7060.5|7057.7|7065.8|7063|7054|7051.2|1345
1628166000000|2021-08-05 12:20:00|7060.4|7057.6|7060.4|7057.6|7064.8|7062|7058.4|7055.6|895
1628166300000|2021-08-05 12:25:00|7060.8|7058|7065|7062.2|7070.8|7068|7060.8|7058|753
1628166600000|2021-08-05 12:30:00|7065.4|7062.6|7060|7057.2|7066|7063.2|7053|7050.2|995
1628166900000|2021-08-05 12:35:00|7060.1|7057.3|7078.8|7076|7079|7076.2|7060.1|7057.3|968
1628167200000|2021-08-05 12:40:00|7078.4|7075.6|7060|7057.2|7078.8|7076|7057|7054.2|693
1628167500000|2021-08-05 12:45:00|7060.8|7058|7066|7063.2|7066.3|7063.5|7058.6|7055.8|533
1628167800000|2021-08-05 12:50:00|7065.6|7062.8|7042|7039.2|7066|7063.2|7042|7039.2|1288
1628168100000|2021-08-05 12:55:00|7042.1|7039.3|7054|7051.2|7057.6|7054.8|7040.1|7037.3|765
1628168400000|2021-08-05 13:00:00|7054.4|7051.6|7009.6|7006.8|7055.4|7052.6|7009.2|7006.4|2586
1628168700000|2021-08-05 13:05:00|7010|7007.2|7024.5|7021.7|7031.3|7028.5|7006.2|7003.4|4187
1628169000000|2021-08-05 13:10:00|7025.1|7022.3|7035.4|7032.6|7039.4|7036.6|7006.4|7003.6|2237
1628169300000|2021-08-05 13:15:00|7035.1|7032.3|7045.7|7042.9|7051.2|7048.4|7035.1|7032.3|1326
1628169600000|2021-08-05 13:20:00|7045.8|7043|7043.8|7041|7052.2|7049.4|7036.8|7034|1230
1628169900000|2021-08-05 13:25:00|7044.3|7041.5|7032.8|7030|7044.3|7041.5|7029.2|7026.4|1147
1628170200000|2021-08-05 13:30:00|7032.7|7029.9|7049|7046.2|7056.4|7053.6|7030.3|7027.5|1446
1628170500000|2021-08-05 13:35:00|7048.9|7046.1|7065.8|7063|7066.4|7063.6|7046.4|7043.6|2551
1628170800000|2021-08-05 13:40:00|7066.4|7063.6|7055.9|7053.1|7069.8|7067|7048.5|7045.7|1739
1628171100000|2021-08-05 13:45:00|7055.8|7053|7041.3|7038.5|7066.3|7063.5|7038.4|7035.6|1401
1628171400000|2021-08-05 13:50:00|7041.4|7038.6|7053.2|7050.4|7054.7|7051.9|7037.4|7034.6|1146
1628171700000|2021-08-05 13:55:00|7052.8|7050|7076.2|7073.4|7077.3|7074.5|7052.8|7050|1344
1628172000000|2021-08-05 14:00:00|7075.8|7073|7096.9|7094.1|7097.7|7094.9|7072.3|7069.5|3474
1628172300000|2021-08-05 14:05:00|7097|7094.2|7095.3|7092.5|7103.3|7100.4|7089.9|7087.1|2776
1628172600000|2021-08-05 14:10:00|7095.4|7092.6|7087.1|7084.3|7099.9|7097.1|7084.5|7081.7|2740
1628172900000|2021-08-05 14:15:00|7087|7084.2|7076.8|7074|7094.1|7091.3|7072.8|7070|2312
1628173200000|2021-08-05 14:20:00|7076.6|7073.8|7071.2|7068.4|7078.3|7075.5|7068.2|7065.4|1125
1628173500000|2021-08-05 14:25:00|7071.6|7068.8|7057.4|7054.6|7079.4|7076.6|7057.4|7054.6|2732
1628173800000|2021-08-05 14:30:00|7057.7|7054.9|7059.4|7056.6|7066.7|7063.9|7054.4|7051.6|1850
1628174100000|2021-08-05 14:35:00|7059.2|7056.4|7060.1|7057.3|7062.1|7059.3|7046.2|7043.4|1392
1628174400000|2021-08-05 14:40:00|7059.3|7056.5|7060.3|7057.5|7064.8|7062|7052.8|7050|965
1628174700000|2021-08-05 14:45:00|7060.2|7057.4|7075.7|7072.9|7077.1|7074.3|7057.3|7054.5|1198
1628175000000|2021-08-05 14:50:00|7075.2|7072.4|7081.6|7078.8|7088.1|7085.3|7075.2|7072.4|1256
1628175300000|2021-08-05 14:55:00|7082.1|7079.3|7079.9|7077.1|7087.2|7084.4|7079.4|7076.6|936
1628175600000|2021-08-05 15:00:00|7079.8|7077|7073.3|7070.5|7085.3|7082.5|7071.3|7068.5|1061
1628175900000|2021-08-05 15:05:00|7073.6|7070.8|7066.9|7064.1|7077.2|7074.4|7065.4|7062.6|783
1628176200000|2021-08-05 15:10:00|7067.3|7064.5|7078.3|7075.5|7079.3|7076.5|7063.9|7061.1|1367
1628176500000|2021-08-05 15:15:00|7077.9|7075.1|7095.1|7092.3|7095.2|7092.4|7073.3|7070.5|2051
1628176800000|2021-08-05 15:20:00|7095.2|7092.4|7114.9|7112.1|7115.2|7112.4|7092.8|7090|2473
1628177100000|2021-08-05 15:25:00|7115.1|7112.3|7134.2|7131.4|7138.2|7135.4|7113.2|7110.4|7358
1628177400000|2021-08-05 15:30:00|7134.1|7131.3|7132.8|7130|7137.2|7134.4|7126.4|7123.6|3395
1628177700000|2021-08-05 15:35:00|7132.4|7129.6|7124.2|7121.4|7137.8|7135|7119.7|7116.9|1514
1628178000000|2021-08-05 15:40:00|7124.3|7121.5|7120.9|7118.1|7124.8|7122|7118.8|7116|997
1628178300000|2021-08-05 15:45:00|7120.5|7117.7|7104.5|7101.7|7120.5|7117.7|7102|7099.2|1329
1628178600000|2021-08-05 15:50:00|7104.9|7102.1|7107|7104.2|7114|7111.2|7101.1|7098.3|603
1628178900000|2021-08-05 15:55:00|7106|7103.2|7100.9|7098.1|7108.6|7105.8|7097.3|7094.5|1259
1628179200000|2021-08-05 16:00:00|7101.3|7098.5|7101.6|7098.8|7108.1|7105.3|7099|7096.2|846
1628179500000|2021-08-05 16:05:00|7102|7099.2|7108|7105.2|7111.5|7108.7|7101.6|7098.8|486
1628179800000|2021-08-05 16:10:00|7109|7106.2|7109|7106.2|7112.9|7110.1|7104.1|7101.3|940
1628180100000|2021-08-05 16:15:00|7108|7105.2|7098|7095.2|7110.9|7108.1|7097.1|7094.3|916
1628180400000|2021-08-05 16:20:00|7098.1|7095.3|7094.1|7091.3|7103|7100.2|7092.1|7089.3|861
1628180700000|2021-08-05 16:25:00|7094.2|7091.4|7096.5|7093.7|7099.6|7096.8|7090.7|7087.9|1800
1628181000000|2021-08-05 16:30:00|7096.8|7094|7103.1|7100.3|7103.1|7100.3|7090.3|7087.5|2449
1628181300000|2021-08-05 16:35:00|7102.3|7099.5|7100.7|7097.9|7106.1|7103.3|7099.2|7096.4|397
1628181600000|2021-08-05 16:40:00|7100.2|7097.4|7096.2|7093.4|7104.7|7101.9|7096.2|7093.4|378
1628181900000|2021-08-05 16:45:00|7096.3|7093.5|7104.9|7102.1|7104.9|7102.1|7096.3|7093.5|723
1628182200000|2021-08-05 16:50:00|7105.4|7102.6|7106.4|7103.6|7111.8|7109|7105.3|7102.5|583
1628182500000|2021-08-05 16:55:00|7106.8|7104|7102.4|7099.6|7107.8|7105|7100.4|7097.6|386
1628182800000|2021-08-05 17:00:00|7103.2|7100.4|7117.2|7114.4|7120.1|7117.3|7103.2|7100.4|1090
1628183100000|2021-08-05 17:05:00|7116.8|7114|7122.2|7119.4|7124.1|7121.3|7112.8|7110|558
1628183400000|2021-08-05 17:10:00|7122.1|7119.3|7125.1|7122.3|7125.1|7122.3|7120.2|7117.4|356
1628183700000|2021-08-05 17:15:00|7125.2|7122.4|7120.7|7117.9|7129.2|7126.4|7120.3|7117.5|840
1628184000000|2021-08-05 17:20:00|7120.8|7118|7120.7|7117.9|7122.7|7119.9|7118.8|7116|227
1628184300000|2021-08-05 17:25:00|7120.3|7117.5|7114.9|7112.1|7122.2|7119.4|7110.7|7107.9|936
1628184600000|2021-08-05 17:30:00|7115.4|7112.6|7110.5|7107.7|7116|7113.2|7108.5|7105.7|493
1628184900000|2021-08-05 17:35:00|7110.8|7108|7108.1|7105.3|7112|7109.2|7106.1|7103.3|790
1628185200000|2021-08-05 17:40:00|7108.5|7105.7|7108.7|7105.9|7116|7113.2|7106.7|7103.9|515
1628185500000|2021-08-05 17:45:00|7108.6|7105.8|7106.6|7103.8|7109.6|7106.8|7104.6|7101.8|522
1628185800000|2021-08-05 17:50:00|7105.7|7102.9|7105.6|7102.8|7109.6|7106.8|7104.6|7101.8|514
1628186100000|2021-08-05 17:55:00|7104.6|7101.8|7109.7|7106.9|7110.1|7107.3|7101.6|7098.8|718
1628186400000|2021-08-05 18:00:00|7109.4|7106.6|7096.8|7094|7109.4|7106.6|7096.1|7093.3|1854
1628186700000|2021-08-05 18:05:00|7097.8|7095|7100.3|7097.5|7101|7098.2|7093|7090.2|2818
1628187000000|2021-08-05 18:10:00|7100.7|7097.9|7114.3|7111.5|7116.3|7113.5|7099.8|7097|1262
1628187300000|2021-08-05 18:15:00|7115.2|7112.4|7110|7107.2|7115.2|7112.4|7105.8|7103|818
1628187600000|2021-08-05 18:20:00|7110.7|7107.9|7112.9|7110.1|7114|7111.2|7106|7103.2|1128
1628187900000|2021-08-05 18:25:00|7113.8|7111|7119.8|7117|7123.8|7121|7109.1|7106.3|6425
1628188200000|2021-08-05 18:30:00|7119.9|7117.1|7112.8|7110|7119.9|7117.1|7110.9|7108.1|1935
1628188500000|2021-08-05 18:35:00|7112.9|7110.1|7112.8|7110|7115.7|7112.9|7111.9|7109.1|581
1628188800000|2021-08-05 18:40:00|7113.7|7110.9|7114.9|7112.1|7118.7|7115.9|7112.9|7110.1|470
1628189100000|2021-08-05 18:45:00|7114.3|7111.5|7116.8|7114|7117.8|7115|7111.9|7109.1|341
1628189400000|2021-08-05 18:50:00|7117.2|7114.4|7120.7|7117.9|7122.4|7119.6|7116.9|7114.1|996
1628189700000|2021-08-05 18:55:00|7120.5|7117.7|7119.2|7116.4|7122.5|7119.7|7117.7|7114.9|266
1628190000000|2021-08-05 19:00:00|7119.5|7116.7|7120.8|7118|7121.8|7119|7119.5|7116.7|29
1628190300000|2021-08-05 19:05:00|7121.2|7118.4|7118.8|7116|7121.8|7119|7118.4|7115.4|187
1628190600000|2021-08-05 19:10:00|7119.5|7116.7|7122.8|7120|7123.5|7120.7|7119.2|7116.4|133
1628190900000|2021-08-05 19:15:00|7122.6|7119.8|7114.8|7112|7122.6|7119.8|7114.6|7111.8|297
1628191200000|2021-08-05 19:20:00|7115.1|7112.3|7113.8|7111|7117.1|7114.3|7112.8|7110|146
1628191500000|2021-08-05 19:25:00|7113.3|7110.5|7109.6|7106.8|7114.8|7112|7109.6|7106.8|89
1628191800000|2021-08-05 19:30:00|7109.8|7107|7110.5|7107.7|7110.6|7107.8|7107.8|7105|51
1628192100000|2021-08-05 19:35:00|7110.6|7107.8|7114.5|7111.7|7116|7113.2|7110.6|7107.8|108
1628192400000|2021-08-05 19:40:00|7114.6|7111.8|7112.1|7109.3|7118.3|7115.5|7111.6|7108.8|162
1628192700000|2021-08-05 19:45:00|7112.5|7109.7|7116.5|7113.7|7117.5|7114.7|7112.2|7109.4|260
1628193000000|2021-08-05 19:50:00|7116.1|7113.3|7114.1|7111.3|7117.5|7114.7|7113.1|7110.3|135
1628193300000|2021-08-05 19:55:00|7114.5|7111.7|7124|7121.2|7124.5|7121.7|7112.5|7109.7|629
1628193600000|2021-08-05 20:00:00|7123.6|7120.8|7124.8|7122|7126|7123.2|7122.5|7119.7|232
1628193900000|2021-08-05 20:05:00|7124.5|7121.7|7121.7|7118.9|7125.6|7122.8|7121.5|7118.7|532
1628194200000|2021-08-05 20:10:00|7121.8|7119|7123|7120.2|7123|7120.2|7119.6|7116.8|380
1628194500000|2021-08-05 20:15:00|7123.3|7120.5|7120.7|7117.9|7123.3|7120.5|7120.5|7117.7|102
1628194800000|2021-08-05 20:20:00|7120.5|7117.7|7119.4|7116.6|7121.5|7118.7|7118.5|7115.7|114
1628195100000|2021-08-05 20:25:00|7119.1|7116.3|7119.6|7116.8|7120.6|7117.8|7118.6|7115.8|46
1628195400000|2021-08-05 20:30:00|7119.1|7116.3|7119.7|7116.9|7121.3|7118.5|7117.7|7114.9|292
1628195700000|2021-08-05 20:35:00|7120.1|7117.3|7117.7|7114.9|7120.2|7117.4|7117.6|7114.8|613
1628196000000|2021-08-05 20:40:00|7117.2|7114.4|7117.6|7114.8|7120.1|7117.3|7116.6|7113.8|43
1628196300000|2021-08-05 20:45:00|7118.1|7115.3|7115.8|7113|7119.4|7116.6|7112.4|7109.6|1061
1628196600000|2021-08-05 20:50:00|7115.4|7112.6|7113|7110.2|7117.3|7114.5|7113|7110.2|38
1628196900000|2021-08-05 20:55:00|7113.4|7110.6|7111|7108.2|7115.9|7113.1|7110|7107.2|163
1628197200000|2021-08-05 21:00:00|7114.5|7104.5|7112.6|7102.6|7114.5|7104.5|7112.6|7102.6|0
1628197500000|2021-08-05 21:05:00|7113.1|7103.1|7111|7107|7113.6|7107|7111|7103.1|4
1628198100000|2021-08-05 21:15:00|7114.5|7104.5|7111|7107|7114.5|7107|7111|7104.4|0
1628198700000|2021-08-05 21:25:00|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|0
1628199000000|2021-08-05 21:30:00|7111|7107|7111.1|7107.1|7111.1|7107.1|7111|7107|0
1628199900000|2021-08-05 21:45:00|7114.6|7104.6|7111.1|7107.1|7114.6|7107.2|7111.1|7104.6|0
1628200200000|2021-08-05 21:50:00|7110.8|7106.8|7113.1|7103.1|7113.1|7106.8|7110.8|7103.1|10
1628200500000|2021-08-05 21:55:00|7113.6|7103.6|7114.1|7104.1|7114.1|7104.1|7113.6|7103.6|0
1628208000000|2021-08-06 00:00:00|7107.8|7105|7107.7|7104.9|7111.7|7108.9|7103.7|7100.9|100
1628208300000|2021-08-06 00:05:00|7107.2|7104.4|7110.7|7107.9|7113.7|7110.9|7104.7|7101.9|30
1628208600000|2021-08-06 00:10:00|7111.2|7108.4|7115.6|7112.8|7117.2|7114.4|7110.7|7107.9|50
1628208900000|2021-08-06 00:15:00|7115.9|7113.1|7114.7|7111.9|7119.4|7116.6|7114.7|7111.9|93
1628209200000|2021-08-06 00:20:00|7113.7|7110.9|7117.2|7114.4|7117.2|7114.4|7112.2|7109.4|60
1628209500000|2021-08-06 00:25:00|7116.1|7113.3|7117.7|7114.9|7117.7|7114.9|7113.7|7110.9|77
1628209800000|2021-08-06 00:30:00|7116.7|7113.9|7115.7|7112.9|7117.7|7114.9|7115.7|7112.9|19
1628210100000|2021-08-06 00:35:00|7115.2|7112.4|7115.7|7112.9|7117.2|7114.4|7113.7|7110.9|25
1628210400000|2021-08-06 00:40:00|7116.2|7113.4|7112.9|7110.1|7117.2|7114.4|7112.2|7109.4|23
1628210700000|2021-08-06 00:45:00|7112.7|7109.9|7110.7|7107.9|7113.7|7110.9|7109.7|7106.9|43
1628211000000|2021-08-06 00:50:00|7111|7108.2|7106.5|7103.7|7111.7|7108.9|7104.9|7102.1|60
1628211300000|2021-08-06 00:55:00|7106.7|7103.9|7105.6|7102.8|7109.2|7106.4|7103.1|7100.3|28
1628211600000|2021-08-06 01:00:00|7106.1|7103.3|7097.6|7094.8|7106.1|7103.3|7095.6|7092.8|205
1628211900000|2021-08-06 01:05:00|7098|7095.2|7094.6|7091.8|7103.1|7100.3|7094.1|7091.3|158
1628212200000|2021-08-06 01:10:00|7095|7092.2|7097.6|7094.8|7098.6|7095.8|7095|7092.2|57
1628212500000|2021-08-06 01:15:00|7098.6|7095.8|7100.5|7097.7|7100.6|7097.8|7095.6|7092.8|30
1628212800000|2021-08-06 01:20:00|7100.9|7098.1|7099.1|7096.3|7104.6|7101.8|7099.1|7096.3|535
1628213100000|2021-08-06 01:25:00|7098.6|7095.8|7100.4|7097.6|7101.4|7098.6|7098.1|7095.3|722
1628213400000|2021-08-06 01:30:00|7100.7|7097.9|7101.4|7098.6|7102.9|7100.1|7098.4|7095.6|146
1628213700000|2021-08-06 01:35:00|7101.9|7099.1|7098.9|7096.1|7105.9|7103.1|7097.9|7095.1|233
1628214000000|2021-08-06 01:40:00|7098.5|7095.7|7103.2|7100.4|7103.2|7100.4|7096.9|7094.1|65
1628214300000|2021-08-06 01:45:00|7102.8|7100|7105.2|7102.4|7105.2|7102.4|7100.3|7097.5|41
1628214600000|2021-08-06 01:50:00|7104.8|7102|7107.8|7105|7108.2|7105.4|7097.8|7095|205
1628214900000|2021-08-06 01:55:00|7107|7104.2|7103.5|7100.7|7108.2|7105.4|7099.3|7096.4|251
1628215200000|2021-08-06 02:00:00|7103.1|7100.3|7103.5|7100.7|7104.5|7101.7|7099.7|7096.9|87
1628215500000|2021-08-06 02:05:00|7103.1|7100.3|7106.4|7103.6|7109.7|7106.8|7103.1|7100.3|77
1628215800000|2021-08-06 02:10:00|7107.7|7104.9|7115.4|7112.6|7115.6|7112.8|7106.4|7103.6|139
1628216100000|2021-08-06 02:15:00|7114.3|7111.5|7113.8|7111|7114.8|7112|7113.3|7110.5|93
1628216400000|2021-08-06 02:20:00|7113.7|7110.9|7114.3|7111.5|7114.7|7111.9|7111.8|7109|51
1628216700000|2021-08-06 02:25:00|7114.2|7111.4|7117.3|7114.5|7117.8|7115|7113.8|7111|56
1628217000000|2021-08-06 02:30:00|7115.9|7113.1|7124.8|7122|7124.8|7122|7115.8|7113|131
1628217300000|2021-08-06 02:35:00|7125.8|7123|7121.8|7119|7127.8|7125|7121.8|7119|214
1628217600000|2021-08-06 02:40:00|7121.4|7118.6|7124.7|7121.9|7125.8|7123|7120|7117.2|93
1628217900000|2021-08-06 02:45:00|7125|7122.2|7127.3|7124.5|7127.9|7125.1|7121.4|7118.6|185
1628218200000|2021-08-06 02:50:00|7126.9|7124.1|7123.8|7121|7128.1|7125.3|7122.3|7119.5|176
1628218500000|2021-08-06 02:55:00|7124.1|7121.3|7123.8|7121|7127.8|7125|7123.8|7121|72
1628218800000|2021-08-06 03:00:00|7124.5|7121.7|7127.3|7124.5|7131|7128.2|7124.5|7121.7|576
1628219100000|2021-08-06 03:05:00|7127.6|7124.8|7123.6|7120.8|7129.3|7126.5|7123.6|7120.8|77
1628219400000|2021-08-06 03:10:00|7123.9|7121.1|7127|7124.2|7127|7124.2|7120.7|7117.9|57
1628219700000|2021-08-06 03:15:00|7127.1|7124.3|7130|7127.2|7131.5|7128.7|7127|7124.2|224
1628220000000|2021-08-06 03:20:00|7130.1|7127.3|7134|7131.2|7136|7133.2|7128.5|7125.7|112
1628220300000|2021-08-06 03:25:00|7134.3|7131.5|7131|7128.2|7136.5|7133.7|7130|7127.2|94
1628220600000|2021-08-06 03:30:00|7131.3|7128.5|7129.5|7126.7|7132.6|7129.8|7129.1|7126.3|79
1628220900000|2021-08-06 03:35:00|7129.1|7126.3|7127|7124.2|7129.1|7126.3|7126.5|7123.7|13
1628221200000|2021-08-06 03:40:00|7127.3|7124.5|7126|7123.2|7129|7126.2|7126|7123.2|18
1628221500000|2021-08-06 03:45:00|7126.5|7123.7|7126.9|7124.1|7127.8|7125|7126.5|7123.7|8
1628221800000|2021-08-06 03:50:00|7127.8|7125|7124.4|7121.6|7127.8|7125|7124.3|7121.5|15
1628222100000|2021-08-06 03:55:00|7124.8|7122|7127.9|7125.1|7127.9|7125.1|7124.4|7121.6|27
1628222400000|2021-08-06 04:00:00|7127.6|7124.8|7126.3|7123.5|7127.8|7125|7125.4|7122.6|18
1628222700000|2021-08-06 04:05:00|7126.4|7123.6|7127.3|7124.5|7127.3|7124.5|7124.4|7121.6|22
1628223000000|2021-08-06 04:10:00|7127.4|7124.6|7128.4|7125.6|7128.4|7125.6|7127.3|7124.5|52
1628223300000|2021-08-06 04:15:00|7128.3|7125.5|7125.8|7123|7128.3|7125.5|7124.9|7122.1|10
1628223600000|2021-08-06 04:20:00|7125.4|7122.6|7125.9|7123.1|7127.4|7124.6|7125.4|7122.6|6
1628223900000|2021-08-06 04:25:00|7126.7|7123.9|7131.9|7129.1|7132.4|7129.6|7126.7|7123.9|32
1628224200000|2021-08-06 04:30:00|7132.4|7129.6|7130.5|7127.7|7134.8|7132|7130.5|7127.7|40
1628224500000|2021-08-06 04:35:00|7130.4|7127.6|7132.4|7129.6|7133.9|7131.1|7130.4|7127.6|96
1628224800000|2021-08-06 04:40:00|7133.1|7130.3|7132.4|7129.6|7133.4|7130.6|7132.4|7129.6|5
1628225100000|2021-08-06 04:45:00|7133.1|7130.3|7133.9|7131.1|7133.9|7131.1|7132.4|7129.6|4
1628225400000|2021-08-06 04:50:00|7133.4|7130.6|7128|7125.2|7133.4|7130.6|7128|7125.2|27
1628225700000|2021-08-06 04:55:00|7127.5|7124.7|7127.5|7124.7|7129.4|7126.6|7127.5|7124.7|17
1628226000000|2021-08-06 05:00:00|7127.1|7124.3|7124|7121.2|7127.9|7125.1|7122.4|7119.6|60
1628226300000|2021-08-06 05:05:00|7123.5|7120.7|7124.9|7122.1|7126.9|7124.1|7123.5|7120.7|10
1628226600000|2021-08-06 05:10:00|7124.5|7121.7|7126.4|7123.6|7128.4|7125.6|7123.4|7120.6|16
1628226900000|2021-08-06 05:15:00|7125.5|7122.7|7125.3|7122.5|7127.3|7124.5|7125.3|7122.5|6
1628227200000|2021-08-06 05:20:00|7125|7122.2|7122.7|7119.9|7125.3|7122.5|7122.3|7119.5|12
1628227500000|2021-08-06 05:25:00|7123|7120.2|7122.8|7120|7124.3|7121.5|7121.3|7118.5|29
1628227800000|2021-08-06 05:30:00|7122.3|7119.5|7129.7|7126.9|7131.8|7129|7120.3|7117.5|146
1628228100000|2021-08-06 05:35:00|7129.8|7127|7130.3|7127.5|7133|7130.2|7128.3|7125.5|52
1628228400000|2021-08-06 05:40:00|7130.7|7127.9|7131.3|7128.5|7131.3|7128.5|7125.9|7123.1|107
1628228700000|2021-08-06 05:45:00|7130.8|7128|7135.8|7133|7136.8|7134|7128.3|7125.5|55
1628229000000|2021-08-06 05:50:00|7136.3|7133.5|7145.8|7143|7149.5|7146.7|7136.3|7133.5|345
1628229300000|2021-08-06 05:55:00|7146.3|7143.5|7148.3|7145.5|7148.9|7146|7144.3|7141.5|72
1628229600000|2021-08-06 06:00:00|7148.7|7145.9|7143.9|7141.1|7148.7|7145.9|7142.3|7139.5|176
1628229900000|2021-08-06 06:05:00|7143.6|7140.8|7149.5|7146.7|7152.6|7149.8|7143.6|7140.8|205
1628230200000|2021-08-06 06:10:00|7149.9|7147.1|7150.5|7147.7|7152.9|7150.1|7148.9|7146.1|300
1628230500000|2021-08-06 06:15:00|7150.9|7148.1|7155.3|7152.5|7155.3|7152.5|7150.9|7148.1|314
1628230800000|2021-08-06 06:20:00|7154.9|7152.1|7163|7160.2|7164.8|7162|7153.9|7151.1|638
1628231100000|2021-08-06 06:25:00|7162.9|7160.1|7173.3|7170.5|7173.3|7170.5|7162.4|7159.6|627
1628231400000|2021-08-06 06:30:00|7172.3|7169.5|7168.4|7165.6|7175.3|7172.5|7165.9|7163.1|367
1628231700000|2021-08-06 06:35:00|7168.8|7166|7165.3|7162.5|7169.3|7166.5|7163.9|7161.1|183
1628232000000|2021-08-06 06:40:00|7164.9|7162.1|7166.9|7164.1|7168.4|7165.6|7161.8|7159|268
1628232300000|2021-08-06 06:45:00|7166.4|7163.6|7163.6|7160.8|7168.6|7165.8|7161.6|7158.8|630
1628232600000|2021-08-06 06:50:00|7163.5|7160.7|7167.5|7164.7|7174.1|7171.3|7163.5|7160.7|359
1628232900000|2021-08-06 06:55:00|7167.8|7165|7164.5|7161.7|7171.1|7168.3|7163.1|7160.3|523
1628233200000|2021-08-06 07:00:00|7164.6|7161.8|7160.1|7157.3|7181.6|7178.8|7159.6|7156.8|640
1628233500000|2021-08-06 07:05:00|7160.5|7157.7|7157.6|7154.8|7165.5|7162.7|7157.1|7154.3|764
1628233800000|2021-08-06 07:10:00|7157.2|7154.4|7153.5|7150.7|7159.5|7156.7|7152.1|7149.3|517
1628234100000|2021-08-06 07:15:00|7153.7|7150.9|7150.5|7147.7|7155.6|7152.8|7149.6|7146.8|301
1628234400000|2021-08-06 07:20:00|7150.6|7147.8|7151.1|7148.3|7152|7149.2|7148.3|7145.5|329
1628234700000|2021-08-06 07:25:00|7150.7|7147.9|7158.5|7155.7|7161.6|7158.8|7150.1|7147.3|592
1628235000000|2021-08-06 07:30:00|7158.3|7155.5|7157.1|7154.3|7164.5|7161.7|7156.3|7153.5|353
1628235300000|2021-08-06 07:35:00|7156.6|7153.8|7156.1|7153.3|7159.5|7156.7|7153.4|7150.6|456
1628235600000|2021-08-06 07:40:00|7155.4|7152.6|7148.4|7145.6|7157.4|7154.6|7148.4|7145.6|264
1628235900000|2021-08-06 07:45:00|7149.1|7146.3|7148.1|7145.3|7149.7|7146.9|7144.6|7141.8|847
1628236200000|2021-08-06 07:50:00|7147.7|7144.9|7146.4|7143.6|7152.4|7149.6|7145.6|7142.8|176
1628236500000|2021-08-06 07:55:00|7146.6|7143.8|7149.3|7146.5|7150.4|7147.6|7142.8|7140|695
1628236800000|2021-08-06 08:00:00|7149.9|7147.1|7151.8|7149|7161.2|7158.4|7149.4|7146.6|940
1628237100000|2021-08-06 08:05:00|7152.2|7149.4|7152.9|7150.1|7153.7|7150.9|7139.3|7136.5|1085
1628237400000|2021-08-06 08:10:00|7152.8|7150|7148.4|7145.6|7153.2|7150.4|7145.8|7143|617
1628237700000|2021-08-06 08:15:00|7148.9|7146.1|7170.1|7167.3|7170.1|7167.3|7147.8|7145|771
1628238000000|2021-08-06 08:20:00|7169.8|7167|7165.8|7163|7170.1|7167.3|7163|7160.2|651
1628238300000|2021-08-06 08:25:00|7166.1|7163.3|7165.9|7163.1|7178.1|7175.3|7164.7|7161.9|4542
1628238600000|2021-08-06 08:30:00|7165.6|7162.8|7167.9|7165.1|7173|7170.2|7164.9|7162.1|2879
1628238900000|2021-08-06 08:35:00|7168|7165.2|7170.4|7167.6|7176.7|7173.9|7167.9|7165.1|913
1628239200000|2021-08-06 08:40:00|7170|7167.2|7169|7166.2|7175.2|7172.4|7169|7166.2|865
1628239500000|2021-08-06 08:45:00|7168.9|7166.1|7162.5|7159.7|7173.7|7170.9|7159|7156.2|943
1628239800000|2021-08-06 08:50:00|7162.8|7160|7161.5|7158.7|7165|7162.2|7160.8|7158|464
1628240100000|2021-08-06 08:55:00|7162.1|7159.3|7157.9|7155.1|7171|7168.2|7157.4|7154.6|1729
1628240400000|2021-08-06 09:00:00|7158.2|7155.4|7161.4|7158.6|7168.2|7165.4|7157.4|7154.6|617
1628240700000|2021-08-06 09:05:00|7160.5|7157.7|7156.5|7153.7|7163.4|7160.6|7156.5|7153.7|476
1628241000000|2021-08-06 09:10:00|7156.3|7153.5|7155.7|7152.9|7159.3|7156.5|7154.8|7152|343
1628241300000|2021-08-06 09:15:00|7155.2|7152.4|7152.8|7150|7155.3|7152.5|7148.5|7145.7|950
1628241600000|2021-08-06 09:20:00|7153|7150.2|7152.3|7149.5|7156.2|7153.4|7149|7146.2|282
1628241900000|2021-08-06 09:25:00|7152.5|7149.7|7150.5|7147.7|7155.3|7152.5|7148.8|7146|138
1628242200000|2021-08-06 09:30:00|7150.3|7147.5|7148.8|7146|7153.3|7150.5|7147|7144.2|485
1628242500000|2021-08-06 09:35:00|7148.7|7145.9|7148.9|7146.1|7152|7149.2|7148.3|7145.5|567
1628242800000|2021-08-06 09:40:00|7148.4|7145.6|7159.4|7156.6|7159.4|7156.6|7148.4|7145.6|276
1628243100000|2021-08-06 09:45:00|7159.3|7156.5|7154.4|7151.6|7159.4|7156.6|7150.1|7147.3|439
1628243400000|2021-08-06 09:50:00|7154.6|7151.8|7158.1|7155.3|7158.6|7155.8|7154.6|7151.8|219
1628243700000|2021-08-06 09:55:00|7157.6|7154.8|7156.1|7153.3|7160.4|7157.6|7154.6|7151.8|355
1628244000000|2021-08-06 10:00:00|7156.2|7153.4|7155.1|7152.3|7156.9|7154.1|7150.9|7148.1|311
1628244300000|2021-08-06 10:05:00|7154.6|7151.8|7158.7|7155.9|7158.7|7155.9|7151.4|7148.6|799
1628244600000|2021-08-06 10:10:00|7158.4|7155.6|7161.5|7158.7|7161.5|7158.7|7155.5|7152.7|297
1628244900000|2021-08-06 10:15:00|7161.7|7158.9|7187.2|7184.4|7197.5|7194.7|7160.7|7157.9|3114
1628245200000|2021-08-06 10:20:00|7187|7184.2|7200.5|7197.7|7201.4|7198.6|7181|7178.2|877
1628245500000|2021-08-06 10:25:00|7199.7|7196.9|7204.3|7201.5|7208.3|7205.5|7197.7|7194.9|810
1628245800000|2021-08-06 10:30:00|7203.2|7200.4|7199.3|7196.5|7206.4|7203.6|7196.5|7193.7|875
1628246100000|2021-08-06 10:35:00|7199.5|7196.7|7198.9|7196.1|7202.5|7199.7|7196.9|7194.1|410
1628246400000|2021-08-06 10:40:00|7198.4|7195.6|7203.1|7200.3|7204.1|7201.3|7195.5|7192.7|363
1628246700000|2021-08-06 10:45:00|7201.7|7198.9|7202.7|7199.9|7204.2|7201.4|7199.6|7196.8|1184
1628247000000|2021-08-06 10:50:00|7202.6|7199.8|7208.2|7205.4|7212.1|7209.3|7198.2|7195.4|1021
1628247300000|2021-08-06 10:55:00|7208.1|7205.3|7203.1|7200.3|7208.1|7205.3|7201.2|7198.4|241
1628247600000|2021-08-06 11:00:00|7203.2|7200.4|7205.2|7202.4|7210.1|7207.3|7201.2|7198.4|169
1628247900000|2021-08-06 11:05:00|7204.9|7202.1|7209.3|7206.5|7213.6|7210.8|7202.2|7199.4|412
1628248200000|2021-08-06 11:10:00|7209.2|7206.4|7213.7|7210.9|7217.1|7214.3|7207.2|7204.4|895
1628248500000|2021-08-06 11:15:00|7213.6|7210.8|7223.8|7221|7224.8|7222|7210.7|7207.9|957
1628248800000|2021-08-06 11:20:00|7223.9|7221.1|7222.7|7219.9|7227.9|7225.1|7218.1|7215.3|961
1628249100000|2021-08-06 11:25:00|7222.6|7219.8|7211.9|7209.1|7225.9|7223.1|7209.1|7206.3|744
1628249400000|2021-08-06 11:30:00|7211.8|7209|7209.4|7206.6|7211.8|7209|7204.9|7202.1|413
1628249700000|2021-08-06 11:35:00|7209.7|7206.9|7208.9|7206.1|7214|7211.2|7208|7205.2|968
1628250000000|2021-08-06 11:40:00|7208.8|7206|7204|7201.2|7210.2|7207.4|7202.2|7199.4|602
1628250300000|2021-08-06 11:45:00|7204.2|7201.4|7206.2|7203.4|7208.5|7205.7|7201.5|7198.7|242
1628250600000|2021-08-06 11:50:00|7205.2|7202.4|7197|7194.2|7205.2|7202.4|7193.7|7190.9|429
1628250900000|2021-08-06 11:55:00|7197.5|7194.7|7196.5|7193.7|7198.9|7196.1|7194.2|7191.4|290
1628251200000|2021-08-06 12:00:00|7196.7|7193.9|7202.5|7199.7|7204.5|7201.7|7195.5|7192.7|323
1628251500000|2021-08-06 12:05:00|7202.9|7200.1|7193.1|7190.3|7206|7203.2|7193.1|7190.3|420
1628251800000|2021-08-06 12:10:00|7193.5|7190.7|7186|7183.2|7197|7194.2|7185.3|7182.5|679
1628252100000|2021-08-06 12:15:00|7186.1|7183.3|7178.6|7175.8|7192|7189.2|7174.3|7171.5|1035
1628252400000|2021-08-06 12:20:00|7178.8|7176|7182.5|7179.7|7184|7181.2|7170.3|7167.5|807
1628252700000|2021-08-06 12:25:00|7182.9|7180.1|7173.5|7169.5|7185.9|7183.1|7167.9|7165.1|857
1628253000000|2021-08-06 12:30:00|7174|7171.2|7217.9|7215.1|7224|7221.2|7171.9|7165.8|2745
1628253300000|2021-08-06 12:35:00|7217.7|7214.9|7209|7206.2|7217.8|7215|7200.9|7198.1|1466
1628253600000|2021-08-06 12:40:00|7208.8|7206|7203.2|7200.4|7216.7|7213.9|7197.3|7194.5|899
1628253900000|2021-08-06 12:45:00|7202.8|7200|7195.7|7192.9|7209.7|7206.9|7194.2|7191.4|5350
1628254200000|2021-08-06 12:50:00|7196.2|7193.4|7203.7|7200.9|7207.2|7204.4|7184.9|7182.1|1072
1628254500000|2021-08-06 12:55:00|7203.2|7200.4|7215|7212.2|7217.2|7214.4|7202.9|7200.1|1060
1628254800000|2021-08-06 13:00:00|7215.4|7212.6|7213.1|7210.3|7230.7|7227.9|7197.5|7194.7|2768
1628255100000|2021-08-06 13:05:00|7213.4|7210.6|7190.5|7187.7|7216.4|7213.6|7190.5|7187.7|1117
1628255400000|2021-08-06 13:10:00|7189.8|7187|7182.2|7179.4|7194|7191.2|7173.7|7170.9|2202
1628255700000|2021-08-06 13:15:00|7181.8|7179|7178.7|7175.9|7192|7189.2|7175.2|7172.4|1045
1628256000000|2021-08-06 13:20:00|7178.6|7175.8|7184.5|7181.7|7185.2|7182.4|7174.4|7171.6|1475
1628256300000|2021-08-06 13:25:00|7184.1|7181.3|7174.9|7172.1|7187.9|7185.1|7171.9|7169.1|1028
1628256600000|2021-08-06 13:30:00|7173.8|7171|7162.5|7159.7|7186.4|7183.6|7157.7|7154.9|2362
1628256900000|2021-08-06 13:35:00|7162.1|7159.3|7152.7|7149.9|7162.4|7159.6|7146.7|7143.9|4818
1628257200000|2021-08-06 13:40:00|7153.5|7150.7|7149.7|7146.9|7155.3|7152.5|7129.3|7126.5|4518
1628257500000|2021-08-06 13:45:00|7150.7|7147.9|7099.7|7096.9|7150.7|7147.9|7095.2|7092.4|6360
1628257800000|2021-08-06 13:50:00|7099.3|7096.5|7104.3|7101.5|7108.8|7106|7080.2|7077.4|6024
1628258100000|2021-08-06 13:55:00|7103.9|7101.1|7108.9|7106.1|7116.6|7113.8|7092.3|7089.5|2582
1628258400000|2021-08-06 14:00:00|7109.3|7106.5|7098.8|7096|7110|7107.2|7093.6|7090.8|1518
1628258700000|2021-08-06 14:05:00|7099.3|7096.5|7104|7101.2|7109.6|7106.8|7094.3|7091.5|1298
1628259000000|2021-08-06 14:10:00|7103.6|7100.8|7134.6|7131.8|7135.4|7132.6|7100.3|7097.5|1774
1628259300000|2021-08-06 14:15:00|7134.5|7131.7|7150.3|7147.5|7157.2|7154.4|7133.1|7130.3|2643
1628259600000|2021-08-06 14:20:00|7150.1|7147.3|7147.3|7144.5|7164|7161.2|7144.6|7141.8|1804
1628259900000|2021-08-06 14:25:00|7147.6|7144.8|7128.9|7126.1|7152|7149.2|7122.2|7119.4|1621
1628260200000|2021-08-06 14:30:00|7129.2|7126.4|7117.9|7115.1|7129.2|7126.4|7112.9|7110.1|1281
1628260500000|2021-08-06 14:35:00|7117.2|7114.4|7118.6|7115.8|7132.7|7129.9|7107.9|7105.1|1477
1628260800000|2021-08-06 14:40:00|7118.9|7116.1|7119.4|7116.6|7126.9|7124.1|7114|7111.2|754
1628261100000|2021-08-06 14:45:00|7119.7|7116.9|7095.5|7092.7|7124.3|7121.1|7094.1|7091.3|3521
1628261400000|2021-08-06 14:50:00|7094.6|7091.8|7077.9|7075.1|7096.6|7093.8|7046.4|7043.6|9147
1628261700000|2021-08-06 14:55:00|7078.5|7075.7|7069.5|7066.7|7080.8|7078|7065.1|7062.3|2426
1628262000000|2021-08-06 15:00:00|7068.6|7065.8|7070.8|7068|7102.9|7100.1|7068.5|7065.7|4842
1628262300000|2021-08-06 15:05:00|7070.7|7067.9|7068.8|7066|7082.3|7079.5|7064.8|7062|2154
1628262600000|2021-08-06 15:10:00|7069.1|7066.3|7055.1|7052.3|7069.5|7066.7|7047.5|7044.7|2839
1628262900000|2021-08-06 15:15:00|7055.6|7052.8|7022.1|7019.3|7061.1|7058.3|7021.2|7018.4|4443
1628263200000|2021-08-06 15:20:00|7022|7019.2|7061.1|7058.3|7062.2|7059.4|7021.2|7018.4|3203
1628263500000|2021-08-06 15:25:00|7060.8|7058|7076|7073.2|7080.2|7077.4|7048.8|7046|4963
1628263800000|2021-08-06 15:30:00|7075.8|7073|7062.8|7060|7079.8|7077|7055.8|7053|3262
1628264100000|2021-08-06 15:35:00|7062.3|7059.5|7046.8|7044|7062.7|7059.9|7042.8|7040|2121
1628264400000|2021-08-06 15:40:00|7046.1|7043.3|7044.1|7041.3|7052.4|7049.6|7042.2|7039.4|905
1628264700000|2021-08-06 15:45:00|7043.7|7040.9|7052.3|7049.5|7056.6|7053.8|7043.1|7040.3|1276
1628265000000|2021-08-06 15:50:00|7052.7|7049.9|7057.7|7054.9|7059.3|7056.5|7050.2|7047.4|1132
1628265300000|2021-08-06 15:55:00|7057|7054.2|7063.4|7060.6|7067.3|7064.5|7055|7052.2|1039
1628265600000|2021-08-06 16:00:00|7063.7|7060.9|7078.7|7075.9|7078.7|7075.9|7061.3|7058.5|1106
1628265900000|2021-08-06 16:05:00|7079|7076.2|7084.3|7081.5|7085|7082.2|7073.3|7070.5|1393
1628266200000|2021-08-06 16:10:00|7084|7081.2|7079.8|7077|7085.3|7082.5|7077.8|7075|1242
1628266500000|2021-08-06 16:15:00|7080|7077.2|7071|7068.2|7095.8|7093|7069.3|7066.5|2296
1628266800000|2021-08-06 16:20:00|7070.6|7067.8|7075.3|7072.5|7084.8|7082|7070.3|7067.5|1229
1628267100000|2021-08-06 16:25:00|7075.7|7072.9|7080.3|7077.5|7084.7|7081.9|7075.7|7072.9|1205
1628267400000|2021-08-06 16:30:00|7080.7|7077.9|7083.4|7080.6|7088.2|7085.4|7078.9|7076.1|440
1628267700000|2021-08-06 16:35:00|7083.3|7080.5|7084.9|7082.1|7091.7|7088.9|7082.3|7079.5|1365
1628268000000|2021-08-06 16:40:00|7085.3|7082.5|7082.6|7079.8|7090.3|7087.5|7082.2|7079.4|1554
1628268300000|2021-08-06 16:45:00|7082.7|7079.9|7074.6|7071.8|7083.6|7080.8|7066.6|7063.3|2204
1628268600000|2021-08-06 16:50:00|7074.9|7072.1|7069.8|7067|7076.6|7073.8|7065.8|7063|1783
1628268900000|2021-08-06 16:55:00|7069.1|7066.3|7061.1|7058.3|7069.8|7067|7056.1|7053.3|2712
1628269200000|2021-08-06 17:00:00|7061.8|7059|7076.1|7073.3|7079|7076.2|7059.1|7056.3|1759
1628269500000|2021-08-06 17:05:00|7075.8|7073|7068.4|7065.6|7077|7074.2|7068.4|7065.6|1566
1628269800000|2021-08-06 17:10:00|7069.7|7066.9|7065.4|7062.6|7071.4|7068.6|7063.4|7060.6|1398
1628270100000|2021-08-06 17:15:00|7065.7|7062.9|7074.1|7071.3|7078.5|7075.7|7064.2|7061.4|1144
1628270400000|2021-08-06 17:20:00|7074.2|7071.4|7079.1|7076.3|7083.4|7080.6|7072.1|7069.3|845
1628270700000|2021-08-06 17:25:00|7078.9|7076.1|7081.9|7079.1|7083.4|7080.6|7077.2|7074.4|1231
1628271000000|2021-08-06 17:30:00|7082.1|7079.3|7086.8|7084|7089.4|7086.6|7081.1|7078.3|1614
1628271300000|2021-08-06 17:35:00|7086.4|7083.6|7082.6|7079.8|7088.8|7086|7079.6|7076.8|2737
1628271600000|2021-08-06 17:40:00|7082.4|7079.6|7088.1|7085.3|7090.4|7087.6|7082.4|7079.6|803
1628271900000|2021-08-06 17:45:00|7088.8|7086|7085.7|7082.9|7089.9|7087.1|7082.4|7079.6|830
1628272200000|2021-08-06 17:50:00|7085.6|7082.8|7084.1|7081.3|7090.1|7087.3|7079.2|7076.4|509
1628272500000|2021-08-06 17:55:00|7084.2|7081.4|7087.3|7084.5|7089.1|7086.3|7081.2|7078.4|860
1628272800000|2021-08-06 18:00:00|7087.2|7084.4|7094.5|7091.7|7096|7093.2|7083.2|7080.4|1196
1628273100000|2021-08-06 18:05:00|7094.7|7091.9|7096|7093.2|7103.9|7101.1|7087|7084.2|2900
1628273400000|2021-08-06 18:10:00|7096.4|7093.6|7084|7081.2|7101|7098.2|7082|7079.2|1621
1628273700000|2021-08-06 18:15:00|7084.4|7081.6|7080.3|7077.5|7090|7087.2|7079.2|7076.4|2870
1628274000000|2021-08-06 18:20:00|7080.2|7077.4|7072|7069.2|7080.2|7077.4|7067|7064.2|3544
1628274300000|2021-08-06 18:25:00|7071.7|7068.9|7062.4|7059.6|7079.2|7076.4|7057.3|7054.5|13889
1628274600000|2021-08-06 18:30:00|7062.3|7059.5|7045.3|7042.5|7062.4|7059.6|7035.7|7032.9|3038
1628274900000|2021-08-06 18:35:00|7045.7|7042.9|7041.2|7038.4|7047|7044.2|7037|7034.2|1338
1628275200000|2021-08-06 18:40:00|7041|7038.2|7035|7032.2|7042.9|7040.1|7032|7029.2|531
1628275500000|2021-08-06 18:45:00|7034.7|7031.9|7035.4|7032.6|7036|7033.2|7031|7028.2|290
1628275800000|2021-08-06 18:50:00|7035|7032.2|7036|7033.2|7038|7035.2|7033|7030.2|169
1628276100000|2021-08-06 18:55:00|7036.4|7033.6|7033.9|7031.1|7039.9|7037.1|7032.4|7029.6|158
1628276400000|2021-08-06 19:00:00|7033.4|7030.6|7037.4|7034.6|7039.9|7037.1|7032|7029.2|137
1628276700000|2021-08-06 19:05:00|7038|7035.2|7035.6|7032.8|7038.4|7035.6|7034.3|7031.5|653
1628277000000|2021-08-06 19:10:00|7036|7033.2|7034|7031.2|7037.1|7034.3|7033.3|7030.5|158
1628277300000|2021-08-06 19:15:00|7033.6|7030.8|7036.6|7033.8|7037.5|7034.7|7033.1|7030.3|115
1628277600000|2021-08-06 19:20:00|7037|7034.2|7040|7037.2|7041.1|7038.3|7037|7034.2|93
1628277900000|2021-08-06 19:25:00|7040.3|7037.5|7045|7042.2|7045|7042.2|7040|7037.2|164
1628278200000|2021-08-06 19:30:00|7045.3|7042.5|7042|7039.2|7045.6|7042.8|7039|7036.2|78
1628278500000|2021-08-06 19:35:00|7042.3|7039.5|7041|7038.2|7042.5|7039.7|7039.5|7036.7|79
1628278800000|2021-08-06 19:40:00|7041.1|7038.3|7036.7|7033.9|7042.5|7039.7|7036|7033.2|126
1628279100000|2021-08-06 19:45:00|7037|7034.2|7035|7032.2|7037|7034.2|7034.2|7031.4|168
1628279400000|2021-08-06 19:50:00|7036.4|7033.6|7039.8|7037|7041.3|7038.5|7036.4|7033.6|133
1628279700000|2021-08-06 19:55:00|7040|7037.2|7043.4|7040.6|7045|7042.2|7040|7037.2|171
1628280000000|2021-08-06 20:00:00|7043.3|7040.5|7040.9|7038.1|7043.9|7041.1|7039.3|7036.5|173
1628280300000|2021-08-06 20:05:00|7040.6|7037.8|7041.8|7039|7041.8|7039|7039.6|7036.8|31
1628280600000|2021-08-06 20:10:00|7041.9|7039.1|7038.8|7036|7041.9|7039.1|7037.9|7035.1|59
1628280900000|2021-08-06 20:15:00|7038.9|7036.1|7038.9|7036.1|7040.3|7037.5|7037.9|7035.1|955
1628281200000|2021-08-06 20:20:00|7039.3|7036.5|7041.6|7038.8|7042.9|7040.1|7038.9|7036.1|242
1628281500000|2021-08-06 20:25:00|7041.4|7038.6|7039.9|7037.1|7041.9|7039.1|7039.9|7037.1|28
1628281800000|2021-08-06 20:30:00|7039.6|7036.8|7033.3|7030.5|7039.9|7037.1|7032.9|7030.1|89
1628282100000|2021-08-06 20:35:00|7033.6|7030.8|7034.3|7031.5|7035.8|7033|7032.9|7030.1|166
1628282400000|2021-08-06 20:40:00|7033.6|7030.8|7030.8|7028|7034.3|7031.5|7028.8|7026|159
1628282700000|2021-08-06 20:45:00|7030.9|7028.1|7020.9|7018.1|7030.9|7028.1|7020.9|7018.1|362
1628283000000|2021-08-06 20:50:00|7021.6|7018.8|7022.3|7019.5|7023.9|7021.1|7019.9|7017.1|57
1628283300000|2021-08-06 20:55:00|7021.9|7019.1|7019.4|7016.6|7023.6|7020.8|7018.9|7016.1|119
1628460000000|2021-08-08 22:00:00|7012.9|7010.1|6964.7|6961.9|7012.9|7010.1|6939.7|6933|1296
1628460300000|2021-08-08 22:05:00|6964.1|6961.3|6969.8|6965.8|6980.2|6975.3|6964.1|6960.2|161
1628460600000|2021-08-08 22:10:00|6969.7|6965.7|6973.6|6970.8|6973.7|6970.8|6965.1|6959.2|181
1628460900000|2021-08-08 22:15:00|6973.2|6970.4|6977.5|6974.7|6980.3|6975.3|6972.6|6968.2|161
1628461200000|2021-08-08 22:20:00|6977.7|6974.9|6974|6970|6980.1|6975.2|6966.9|6961.3|85
1628461500000|2021-08-08 22:25:00|6972.9|6970.1|6965.6|6961.6|6980.7|6973.3|6964.7|6961.6|57
1628461800000|2021-08-08 22:30:00|6969.5|6959.5|6968.4|6965.6|6975.7|6970.1|6966.8|6959.5|43
1628462100000|2021-08-08 22:35:00|6967.2|6964.4|6959.2|6956.4|6968.5|6965.4|6959.2|6956.4|329
1628462400000|2021-08-08 22:40:00|6960.3|6956.3|6958.7|6955.9|6963.3|6959.3|6958.2|6955.4|228
1628462700000|2021-08-08 22:45:00|6958.1|6955.3|6934.2|6931.4|6958.1|6955.3|6933.6|6930.6|357
1628463000000|2021-08-08 22:50:00|6933.8|6929.8|6916.8|6912.8|6933.8|6930.8|6896.8|6889.8|1428
1628463300000|2021-08-08 22:55:00|6916.5|6913.7|6923.5|6920.7|6930|6927.2|6910.1|6904.5|203
1628463600000|2021-08-08 23:00:00|6923.9|6921.1|6914|6910|6930|6927.2|6910.6|6904.3|109
1628463900000|2021-08-08 23:05:00|6914.2|6910.2|6929|6925|6931.5|6926.6|6914.2|6907.5|91
1628464200000|2021-08-08 23:10:00|6928.8|6924.8|6920.7|6917.9|6928.8|6924.8|6915.5|6912.1|150
1628464500000|2021-08-08 23:15:00|6921.6|6917.6|6923|6919|6923.8|6920.9|6915.2|6912.4|133
1628464800000|2021-08-08 23:20:00|6922.8|6918.8|6930.6|6926.6|6936.5|6932.2|6919.7|6916.6|118
1628465100000|2021-08-08 23:25:00|6931|6928.2|6938.5|6935.7|6938.6|6935.7|6927.7|6923.3|42
1628465400000|2021-08-08 23:30:00|6936.6|6932.6|6944.5|6941.7|6950.1|6944.7|6935.5|6929.3|27
1628465700000|2021-08-08 23:35:00|6944.8|6940.8|6953.6|6949.6|6957.1|6952.9|6942.5|6936.9|62
1628466000000|2021-08-08 23:40:00|6952.8|6948.8|6953.8|6949.8|6956.1|6951.9|6949.2|6946.1|33
1628466300000|2021-08-08 23:45:00|6952.9|6950.1|6948.7|6945.9|6953.2|6950.4|6948.7|6945.9|292
1628466600000|2021-08-08 23:50:00|6950.3|6946.3|6937.3|6934.5|6951.1|6947.4|6936.2|6933.4|148
1628466900000|2021-08-08 23:55:00|6937.2|6934.4|6948.2|6945.4|6948.3|6945.4|6932.5|6928.3|47
1628467200000|2021-08-09 00:00:00|6947.8|6943.8|6937.2|6934.4|6948.2|6945.4|6935.7|6932.9|157
1628467500000|2021-08-09 00:05:00|6936.8|6934|6935.1|6932.3|6943.4|6940.4|6929.3|6926.4|83
1628467800000|2021-08-09 00:10:00|6935.8|6933|6935.6|6932.8|6944.1|6941.3|6934.3|6931.4|85
1628468100000|2021-08-09 00:15:00|6935.3|6932.5|6924.1|6921.3|6935.3|6932.5|6920.3|6917.5|299
1628468400000|2021-08-09 00:20:00|6924.6|6921.8|6935.1|6932.3|6938.1|6935.3|6924.1|6921.3|231
1628468700000|2021-08-09 00:25:00|6935.6|6932.8|6938.1|6935.3|6941.1|6938.3|6933.3|6930.5|105
1628469000000|2021-08-09 00:30:00|6937.6|6934.8|6931.3|6928.5|6941.2|6938.2|6931.3|6928.4|40
1628469300000|2021-08-09 00:35:00|6931.1|6928.3|6937.1|6934.3|6938.1|6935.3|6930.1|6926.4|44
1628469600000|2021-08-09 00:40:00|6937.5|6934.7|6940.3|6937.5|6941.6|6938.8|6937.3|6934.5|39
1628469900000|2021-08-09 00:45:00|6940.1|6937.3|6930.1|6927.3|6940.6|6937.8|6927.1|6924.3|180
1628470200000|2021-08-09 00:50:00|6928.8|6926|6928.6|6925.8|6931.5|6928.7|6920.3|6917.5|518
1628470500000|2021-08-09 00:55:00|6928.5|6925.7|6937.5|6934.7|6942|6939.2|6927|6924.2|442
1628470800000|2021-08-09 01:00:00|6937.8|6935|6947.1|6944.3|6955.4|6952.3|6937.8|6935|613
1628471100000|2021-08-09 01:05:00|6946.8|6944|6939.6|6936.8|6947.1|6944.3|6939.6|6936.7|163
1628471400000|2021-08-09 01:10:00|6938.9|6936.1|6932.6|6929.8|6938.9|6936.1|6925.9|6923.1|503
1628471700000|2021-08-09 01:15:00|6932.3|6929.5|6939.1|6936.3|6945.6|6942.8|6929.4|6926.6|351
1628472000000|2021-08-09 01:20:00|6938.8|6936|6919.8|6917|6938.8|6936|6919.6|6916.8|450
1628472300000|2021-08-09 01:25:00|6920|6917.2|6917.6|6914.8|6924.7|6921.8|6915.1|6912.3|293
1628472600000|2021-08-09 01:30:00|6917.9|6915.1|6917.3|6914.5|6922.6|6919.8|6910.8|6908|289
1628472900000|2021-08-09 01:35:00|6917|6914.2|6929.3|6926.5|6929.3|6926.5|6916.3|6913.5|91
1628473200000|2021-08-09 01:40:00|6928.9|6926.1|6915.4|6912.6|6928.9|6926.1|6914.9|6912.1|217
1628473500000|2021-08-09 01:45:00|6915.1|6912.3|6920.6|6917.8|6924.6|6921.8|6910.3|6907.5|105
1628473800000|2021-08-09 01:50:00|6920.9|6918.1|6913.8|6911|6921.1|6918.3|6911.3|6908.5|83
1628474100000|2021-08-09 01:55:00|6913.3|6910.5|6903.8|6901|6914.8|6912|6901.8|6899|285
1628474400000|2021-08-09 02:00:00|6903.3|6900.5|6927.9|6925.1|6928.3|6925.5|6898.8|6896|328
1628474700000|2021-08-09 02:05:00|6927.8|6925|6926.4|6923.6|6928.3|6925.5|6915.8|6913|192
1628475000000|2021-08-09 02:10:00|6926.1|6923.3|6928.4|6925.6|6930.9|6928.1|6924.9|6922.1|70
1628475300000|2021-08-09 02:15:00|6927.4|6924.6|6932.4|6929.6|6936.9|6934.1|6925.4|6922.6|278
1628475600000|2021-08-09 02:20:00|6932.2|6929.4|6927.4|6924.6|6932.6|6929.8|6925.6|6922.8|95
1628475900000|2021-08-09 02:25:00|6928|6925.2|6928.4|6925.6|6929.9|6927.1|6925.1|6922.3|26
1628476200000|2021-08-09 02:30:00|6927.9|6925.1|6922.6|6919.8|6929.4|6926.6|6919.1|6916.3|82
1628476500000|2021-08-09 02:35:00|6922.4|6919.6|6909.9|6907.1|6923.4|6920.6|6909.1|6906.3|286
1628476800000|2021-08-09 02:40:00|6910.1|6907.3|6905.4|6902.6|6911.4|6908.6|6904.4|6901.6|125
1628477100000|2021-08-09 02:45:00|6906|6903.2|6908.4|6905.6|6911.4|6908.6|6901.4|6898.3|223
1628477400000|2021-08-09 02:50:00|6909.4|6906.6|6905|6902.2|6910.5|6907.6|6901.5|6898.7|203
1628477700000|2021-08-09 02:55:00|6905.7|6902.9|6910|6907.2|6912|6909.2|6905|6902.2|25
1628478000000|2021-08-09 03:00:00|6910.3|6907.5|6917|6914.2|6917.5|6914.7|6908.5|6905.7|278
1628478300000|2021-08-09 03:05:00|6916.8|6914|6925.5|6922.7|6926|6923.2|6916|6913.2|66
1628478600000|2021-08-09 03:10:00|6925.7|6922.9|6924|6921.2|6926.5|6923.7|6922.5|6919.7|54
1628478900000|2021-08-09 03:15:00|6923.5|6920.7|6920.5|6917.7|6924.8|6922|6918.5|6915.7|105
1628479200000|2021-08-09 03:20:00|6920.8|6918|6922.8|6920|6924.5|6921.7|6920|6917.2|165
1628479500000|2021-08-09 03:25:00|6923.1|6920.3|6925|6922.2|6925.5|6922.7|6914.2|6911.4|122
1628479800000|2021-08-09 03:30:00|6925.3|6922.5|6922.5|6919.7|6927|6924.2|6922.5|6919.7|34
1628480100000|2021-08-09 03:35:00|6921|6918.2|6918|6915.2|6922|6919.2|6918|6915.2|48
1628480400000|2021-08-09 03:40:00|6917.7|6914.9|6919|6916.2|6921|6918.2|6917.5|6914.7|20
1628480700000|2021-08-09 03:45:00|6918.6|6915.8|6929|6926.2|6929.1|6926.3|6916.5|6913.7|477
1628481000000|2021-08-09 03:50:00|6929.1|6926.3|6929.1|6926.3|6929.6|6926.8|6928.1|6925.3|162
1628481300000|2021-08-09 03:55:00|6928.9|6926.1|6929.1|6926.3|6929.1|6926.3|6928.9|6926.1|67
1628481600000|2021-08-09 04:00:00|6928.9|6926.1|6929.1|6926.3|6933.4|6930.6|6928.9|6926.1|193
1628481900000|2021-08-09 04:05:00|6929.8|6927|6926.1|6923.3|6931.1|6928.3|6925.6|6922.8|116
1628482200000|2021-08-09 04:10:00|6927.1|6924.3|6929.1|6926.3|6930.3|6927.5|6925|6922.2|41
1628482500000|2021-08-09 04:15:00|6928.8|6926|6930|6927.2|6934.8|6932|6928.3|6925.5|43
1628482800000|2021-08-09 04:20:00|6929.8|6927|6929|6926.2|6931.6|6928.8|6926.8|6924|32
1628483100000|2021-08-09 04:25:00|6928|6925.2|6925.3|6922.5|6928.3|6925.5|6924.1|6921.3|22
1628483400000|2021-08-09 04:30:00|6925.6|6922.8|6934.4|6931.6|6936.4|6933.6|6925.6|6922.8|153
1628483700000|2021-08-09 04:35:00|6934.1|6931.3|6934.9|6932.1|6936.9|6934.1|6928.9|6926.1|137
1628484000000|2021-08-09 04:40:00|6935.3|6932.5|6934.9|6932.1|6936.4|6933.6|6932.9|6930.1|43
1628484300000|2021-08-09 04:45:00|6935.9|6933.1|6934.4|6931.6|6937.4|6934.6|6934.3|6931.5|61
1628484600000|2021-08-09 04:50:00|6933.8|6931|6931.4|6928.6|6935.9|6933.1|6930.4|6927.6|74
1628484900000|2021-08-09 04:55:00|6931.8|6929|6928.4|6925.6|6933.3|6930.5|6928.4|6925.6|20
1628485200000|2021-08-09 05:00:00|6928.1|6925.3|6928.9|6926.1|6930.4|6927.6|6927.4|6924.6|26
1628485500000|2021-08-09 05:05:00|6929.4|6926.6|6928.4|6925.6|6933.7|6930.9|6927.8|6925|29
1628485800000|2021-08-09 05:10:00|6928.7|6925.9|6928.9|6926.1|6931.7|6928.9|6927.7|6924.9|34
1628486100000|2021-08-09 05:15:00|6929.2|6926.4|6933.9|6931.1|6934.2|6931.4|6928.9|6926.1|48
1628486400000|2021-08-09 05:20:00|6934.1|6931.3|6931.4|6928.6|6934.9|6932.1|6930.7|6927.9|28
1628486700000|2021-08-09 05:25:00|6931.7|6928.9|6933.4|6930.6|6933.7|6930.9|6928.9|6926.1|30
1628487000000|2021-08-09 05:30:00|6933.7|6930.9|6926.2|6923.4|6934.4|6931.6|6923.9|6921.1|413
1628487300000|2021-08-09 05:35:00|6926|6923.2|6930.5|6927.7|6935|6932.2|6924|6921.2|283
1628487600000|2021-08-09 05:40:00|6931|6928.2|6925|6922.2|6933|6930.2|6924|6921.2|98
1628487900000|2021-08-09 05:45:00|6925.5|6922.7|6929|6926.2|6930.5|6927.7|6924|6921.2|114
1628488200000|2021-08-09 05:50:00|6928.7|6925.9|6921.7|6918.9|6928.7|6925.9|6917.7|6914.9|426
1628488500000|2021-08-09 05:55:00|6921.5|6918.7|6913.9|6911.1|6921.5|6918.7|6913.1|6910.3|157
1628488800000|2021-08-09 06:00:00|6914.2|6911.4|6899.5|6896.7|6914.2|6911.4|6897.4|6894.6|481
1628489100000|2021-08-09 06:05:00|6899.9|6897.1|6901.4|6898.6|6904.4|6901.6|6899.4|6896.6|376
1628489400000|2021-08-09 06:10:00|6901.9|6899.1|6895|6892.2|6903.5|6900.7|6894.4|6891.6|281
1628489700000|2021-08-09 06:15:00|6894.7|6891.9|6898.7|6895.9|6899.9|6897.1|6894.4|6891.6|563
1628490000000|2021-08-09 06:20:00|6898.1|6895.3|6892|6889.2|6902.7|6899.9|6889.9|6887.1|280
1628490300000|2021-08-09 06:25:00|6891.4|6888.6|6890|6887.2|6895.7|6892.9|6889.7|6886.9|310
1628490600000|2021-08-09 06:30:00|6890.4|6887.6|6890.7|6887.9|6893.9|6891.1|6885.7|6882.9|499
1628490900000|2021-08-09 06:35:00|6889.9|6887.1|6891.4|6888.6|6900.7|6897.9|6889.9|6887.1|503
1628491200000|2021-08-09 06:40:00|6892.7|6889.9|6896.4|6893.6|6898.1|6895.3|6890.9|6888.1|430
1628491500000|2021-08-09 06:45:00|6896.1|6893.3|6898.7|6895.9|6902.7|6899.9|6894.6|6891.8|581
1628491800000|2021-08-09 06:50:00|6898.4|6895.6|6896.7|6893.9|6898.7|6895.9|6887.9|6884.5|297
1628492100000|2021-08-09 06:55:00|6897|6894.2|6896.7|6893.9|6907.7|6904.9|6894.7|6891.9|834
1628492400000|2021-08-09 07:00:00|6896.9|6894.1|6889|6886.2|6897|6894.2|6889|6886.2|614
1628492700000|2021-08-09 07:05:00|6889.2|6886.4|6897|6894.2|6898.2|6895.4|6883|6880.2|1204
1628493000000|2021-08-09 07:10:00|6896.5|6893.7|6878.4|6875.6|6897.7|6894.9|6874.6|6871.8|1740
1628493300000|2021-08-09 07:15:00|6879|6876.2|6882.7|6879.9|6885.7|6882.9|6873.1|6870.3|958
1628493600000|2021-08-09 07:20:00|6882.2|6879.4|6883.2|6880.4|6889.4|6886.6|6872.6|6869.8|956
1628493900000|2021-08-09 07:25:00|6883|6880.2|6884.7|6881.9|6888.4|6885.6|6879.4|6876.6|600
1628494200000|2021-08-09 07:30:00|6884.5|6881.7|6891.7|6888.9|6894.7|6891.9|6872.6|6869.8|839
1628494500000|2021-08-09 07:35:00|6890.9|6888.1|6883.4|6880.6|6898.4|6895.6|6882.4|6879.6|811
1628494800000|2021-08-09 07:40:00|6883|6880.2|6874.2|6871.4|6885.2|6882.4|6863.5|6860.7|1555
1628495100000|2021-08-09 07:45:00|6874|6871.2|6867|6864.2|6880|6877.2|6866.3|6863.5|714
1628495400000|2021-08-09 07:50:00|6866.7|6863.9|6857|6854.2|6868|6865.2|6855|6852.2|1913
1628495700000|2021-08-09 07:55:00|6857.2|6854.4|6831.4|6828.6|6859.6|6856.4|6831.4|6828.6|3147
1628496000000|2021-08-09 08:00:00|6831.5|6828.7|6827.3|6824.5|6837.2|6834.4|6815.3|6812.5|2498
1628496300000|2021-08-09 08:05:00|6827.7|6824.9|6812.5|6809.7|6834.7|6831.9|6810|6807.2|4472
1628496600000|2021-08-09 08:10:00|6812.7|6809.9|6823.6|6820.8|6824.6|6821.8|6798.2|6795.4|3368
1628496900000|2021-08-09 08:15:00|6823.8|6821|6813.6|6810.8|6827.8|6825|6809.6|6806.8|1415
1628497200000|2021-08-09 08:20:00|6815.4|6812.6|6816.3|6813.5|6821.1|6818.3|6809.8|6807|2216
1628497500000|2021-08-09 08:25:00|6815.9|6813.1|6805.4|6802.6|6819.8|6817|6801.4|6798.6|4000
1628497800000|2021-08-09 08:30:00|6805.7|6802.9|6809.9|6807.1|6812.6|6809.8|6801.4|6798.6|3477
1628498100000|2021-08-09 08:35:00|6810.4|6807.6|6801.9|6799.1|6817.6|6814.8|6788.7|6785.9|1929
1628498400000|2021-08-09 08:40:00|6802.9|6800.1|6807.2|6804.4|6807.2|6804.4|6796.9|6794.1|909
1628498700000|2021-08-09 08:45:00|6807.4|6804.6|6797.2|6794.4|6813.9|6811.1|6792.9|6790.1|1335
1628499000000|2021-08-09 08:50:00|6797.5|6794.7|6793.4|6790.6|6798.5|6795.7|6775.7|6772.9|3323
1628499300000|2021-08-09 08:55:00|6793.6|6790.8|6786.7|6783.9|6795.4|6792.6|6784.7|6781.9|987
1628499600000|2021-08-09 09:00:00|6786.5|6783.7|6784.6|6781.8|6787.9|6785.1|6773.9|6771.1|1688
1628499900000|2021-08-09 09:05:00|6784.9|6782.1|6781.2|6778.4|6788.4|6785.6|6778.7|6775.9|1100
1628500200000|2021-08-09 09:10:00|6780.9|6778.1|6769.9|6767.1|6780.9|6778.1|6762.1|6759.3|3321
1628500500000|2021-08-09 09:15:00|6770.5|6767.7|6761.5|6758.7|6773.9|6771.1|6760|6757.2|917
1628500800000|2021-08-09 09:20:00|6761.9|6759.1|6769|6766.2|6772|6769.2|6754|6751.2|1876
1628501100000|2021-08-09 09:25:00|6769.2|6766.4|6784.2|6781.4|6789.2|6786.4|6762.4|6759.6|1500
1628501400000|2021-08-09 09:30:00|6784|6781.2|6788.2|6785.4|6792.2|6789.4|6776.4|6773.6|1446
1628501700000|2021-08-09 09:35:00|6787.9|6785.1|6777.7|6774.9|6788.4|6785.6|6769.4|6766.6|1362
1628502000000|2021-08-09 09:40:00|6777.9|6775.1|6771|6768.2|6778.4|6775.6|6770.4|6767.6|907
1628502300000|2021-08-09 09:45:00|6771.4|6768.6|6757.3|6754.5|6773.2|6770.4|6750.1|6747.3|2310
1628502600000|2021-08-09 09:50:00|6756.9|6754.1|6777.9|6775.1|6777.9|6775.1|6753.1|6750.3|759
1628502900000|2021-08-09 09:55:00|6778.1|6775.3|6790.9|6788.1|6793.1|6790.3|6778.1|6775.3|946
1628503200000|2021-08-09 10:00:00|6790.7|6787.9|6787.2|6784.4|6790.7|6787.9|6779.2|6776.4|1331
1628503500000|2021-08-09 10:05:00|6786.5|6783.7|6781.9|6779.1|6787.9|6785.1|6776.2|6773.4|1408
1628503800000|2021-08-09 10:10:00|6781.5|6778.7|6789.5|6786.7|6792|6789.2|6781.5|6778.7|699
1628504100000|2021-08-09 10:15:00|6789.2|6786.4|6800.2|6797.4|6802|6799.2|6783.7|6780.9|1108
1628504400000|2021-08-09 10:20:00|6799.9|6797.1|6807.4|6804.6|6813.2|6810.4|6799.2|6796.4|1210
1628504700000|2021-08-09 10:25:00|6808|6805.2|6804.9|6802.1|6814.5|6811.7|6802.4|6799.6|1350
1628505000000|2021-08-09 10:30:00|6804.7|6801.9|6816.2|6813.4|6817.5|6814.7|6803.2|6800.4|1162
1628505300000|2021-08-09 10:35:00|6815.8|6813|6803.4|6800.6|6815.8|6813|6798.9|6796.1|620
1628505600000|2021-08-09 10:40:00|6803.6|6800.8|6801.1|6798.3|6807.2|6801.6|6796.9|6794.1|358
1628505900000|2021-08-09 10:45:00|6800.9|6798.1|6786.6|6783.8|6800.9|6798.1|6785.1|6782.3|857
1628506200000|2021-08-09 10:50:00|6785.6|6782.8|6766|6763.2|6793.4|6790.6|6765.9|6763.1|1894
1628506500000|2021-08-09 10:55:00|6765.9|6763.1|6779|6776.2|6781|6778.2|6765.9|6763.1|1003
1628506800000|2021-08-09 11:00:00|6780|6777.2|6775.9|6773.1|6782.4|6779.6|6774.5|6771.7|661
1628507100000|2021-08-09 11:05:00|6776.2|6773.4|6763.1|6760.3|6777|6774.2|6760.4|6757.6|558
1628507400000|2021-08-09 11:10:00|6762.4|6759.6|6774.1|6771.3|6774.3|6771.5|6761.2|6758.4|1260
1628507700000|2021-08-09 11:15:00|6773.8|6771|6803.9|6801.1|6803.9|6801.1|6772.8|6770|1116
1628508000000|2021-08-09 11:20:00|6803.6|6800.8|6794.2|6791.4|6804.4|6801.6|6793.2|6790.4|648
1628508300000|2021-08-09 11:25:00|6794.6|6791.8|6784.6|6781.8|6797.6|6794.8|6780.7|6777.9|877
1628508600000|2021-08-09 11:30:00|6784.9|6782.1|6786.9|6784.1|6787.5|6784.7|6769.7|6766.9|1412
1628508900000|2021-08-09 11:35:00|6787.2|6784.4|6811.5|6808.7|6811.8|6809|6787.2|6784.4|1239
1628509200000|2021-08-09 11:40:00|6811.8|6809|6812.5|6809.7|6815|6812.2|6805.7|6802.9|949
1628509500000|2021-08-09 11:45:00|6812.7|6809.9|6798.3|6795.5|6815|6812.2|6787.8|6785|1438
1628509800000|2021-08-09 11:50:00|6798.1|6795.3|6799.8|6797|6804|6801.2|6786.6|6783.8|899
1628510100000|2021-08-09 11:55:00|6800.5|6797.7|6809.2|6806.4|6810.1|6807.3|6793.3|6790.5|666
1628510400000|2021-08-09 12:00:00|6808.8|6806|6822.1|6819.3|6824.1|6821.3|6797.1|6794.3|2042
1628510700000|2021-08-09 12:05:00|6821.8|6819|6802.1|6799.3|6821.8|6819|6801.1|6798.3|1305
1628511000000|2021-08-09 12:10:00|6802.3|6799.5|6772.1|6769.3|6802.3|6799.5|6772.1|6769.3|1662
1628511300000|2021-08-09 12:15:00|6772|6769.2|6789.6|6786.8|6793.6|6790.8|6759.5|6756.7|2465
1628511600000|2021-08-09 12:20:00|6789.9|6787.1|6790.8|6788|6805.1|6802.3|6788.6|6783.7|2401
1628511900000|2021-08-09 12:25:00|6790.4|6787.6|6804.8|6802|6816.1|6813.3|6785.3|6782.5|1463
1628512200000|2021-08-09 12:30:00|6803.8|6801|6796.8|6794|6805.4|6802.6|6792.3|6789.5|728
1628512500000|2021-08-09 12:35:00|6797.1|6794.3|6781.1|6778.3|6797.1|6794.3|6777.8|6775|1298
1628512800000|2021-08-09 12:40:00|6781.4|6778.6|6798.2|6795.4|6802.1|6799.3|6777.9|6775.1|1374
1628513100000|2021-08-09 12:45:00|6798.1|6795.3|6817.4|6814.6|6819.9|6817.1|6797.2|6794.4|1460
1628513400000|2021-08-09 12:50:00|6817.9|6815.1|6816|6813.2|6820.5|6817.7|6806.2|6803.4|1537
1628513700000|2021-08-09 12:55:00|6816.5|6813.7|6814.1|6811.3|6822.7|6819.9|6800.9|6798.1|1756
1628514000000|2021-08-09 13:00:00|6814.4|6811.6|6862.7|6859.9|6862.9|6860.1|6814.1|6811.3|4569
1628514300000|2021-08-09 13:05:00|6862.9|6860.1|6882.7|6879.9|6882.9|6880.1|6855|6852.2|3904
1628514600000|2021-08-09 13:10:00|6883|6880.2|6853.7|6850.9|6883|6880.2|6851|6848.2|2436
1628514900000|2021-08-09 13:15:00|6854.7|6851.9|6858.5|6855.7|6873.9|6871.1|6852.4|6849.6|2117
1628515200000|2021-08-09 13:20:00|6858.7|6855.9|6872.4|6869.6|6878.2|6875.4|6853.7|6850.9|1621
1628515500000|2021-08-09 13:25:00|6872.7|6869.9|6881.2|6878.4|6882.6|6879.8|6869.9|6867.1|1773
1628515800000|2021-08-09 13:30:00|6881.4|6878.6|6847.4|6844.6|6883.4|6880.6|6846.1|6843.3|2759
1628516100000|2021-08-09 13:35:00|6847.8|6845|6869.4|6866.6|6869.7|6866.9|6845.8|6843|2722
1628516400000|2021-08-09 13:40:00|6869.1|6866.3|6865.4|6862.6|6870.1|6867.3|6843.7|6840.9|2247
1628516700000|2021-08-09 13:45:00|6866.4|6863.6|6866.4|6863.6|6882.1|6879.3|6860.6|6857.8|1906
1628517000000|2021-08-09 13:50:00|6867.4|6864.6|6864.5|6861.7|6874.2|6871.4|6853.7|6850.9|1915
1628517300000|2021-08-09 13:55:00|6864.8|6862|6867.4|6864.6|6872|6869.2|6853|6850.2|1306
1628517600000|2021-08-09 14:00:00|6867|6864.2|6850.7|6847.9|6877|6874.2|6842|6839.2|2461
1628517900000|2021-08-09 14:05:00|6851|6848.2|6832|6829.2|6856.2|6853.4|6830.2|6827.4|1891
1628518200000|2021-08-09 14:10:00|6831.7|6828.9|6830|6827.2|6835.8|6833|6812.4|6809.6|2228
1628518500000|2021-08-09 14:15:00|6829|6826.2|6811|6808.2|6829|6826.2|6804.9|6802.1|1925
1628518800000|2021-08-09 14:20:00|6811.3|6808.5|6809.5|6806.7|6819.8|6817|6802|6799.2|2864
1628519100000|2021-08-09 14:25:00|6809.8|6807|6814.2|6811.4|6821|6818.2|6803.3|6800.5|1642
1628519400000|2021-08-09 14:30:00|6814|6811.2|6818.3|6815.5|6829.3|6826.5|6806.2|6803.4|2378
1628519700000|2021-08-09 14:35:00|6818.6|6815.8|6816.6|6813.8|6820.9|6818.1|6800.3|6797.5|1431
1628520000000|2021-08-09 14:40:00|6815.8|6813|6821.3|6818.5|6824.8|6822|6806.8|6804|2688
1628520300000|2021-08-09 14:45:00|6821.6|6818.8|6838.4|6835.6|6838.4|6835.6|6811.3|6808.5|2370
1628520600000|2021-08-09 14:50:00|6838.6|6835.8|6832.2|6829.4|6839.6|6836.8|6820.1|6817.3|2190
1628520900000|2021-08-09 14:55:00|6832.9|6830.1|6823.9|6821.1|6841.6|6838.8|6813.2|6810.4|2877
1628521200000|2021-08-09 15:00:00|6823.7|6820.9|6842.5|6839.7|6851.1|6847.7|6817.7|6814.9|5678
1628521500000|2021-08-09 15:05:00|6842.8|6840|6871.8|6869|6878.1|6875.3|6842.5|6839.7|4380
1628521800000|2021-08-09 15:10:00|6871.1|6868.3|6884.4|6881.6|6886.9|6884.1|6860.1|6857.3|3045
1628522100000|2021-08-09 15:15:00|6885.1|6882.3|6882.1|6879.3|6896.1|6893.3|6880.1|6877.3|1777
1628522400000|2021-08-09 15:20:00|6883.3|6880.5|6870.1|6867.3|6884.6|6881.8|6866.1|6863.3|2145
1628522700000|2021-08-09 15:25:00|6870.4|6867.6|6864|6861.2|6874.4|6871.6|6862.3|6859.5|3327
1628523000000|2021-08-09 15:30:00|6864.3|6861.5|6868.8|6866|6872.6|6869.8|6853.7|6850.9|4160
1628523300000|2021-08-09 15:35:00|6868.5|6865.7|6877|6874.2|6877.3|6874.5|6866.3|6863.5|2379
1628523600000|2021-08-09 15:40:00|6876.7|6873.9|6886.5|6883.7|6887.5|6884.7|6875.5|6872.7|2325
1628523900000|2021-08-09 15:45:00|6886.1|6883.3|6893|6890.2|6898.3|6895.5|6883.6|6880.8|2570
1628524200000|2021-08-09 15:50:00|6893.6|6890.8|6894.1|6891.3|6898.1|6895.3|6887.1|6884.3|2022
1628524500000|2021-08-09 15:55:00|6894.6|6891.8|6880.1|6877.3|6895.1|6892.3|6873.8|6871|1819
1628524800000|2021-08-09 16:00:00|6879.8|6877|6893.4|6890.6|6894.9|6892.1|6876.1|6873.3|2944
1628525100000|2021-08-09 16:05:00|6892.7|6889.9|6905.3|6902.5|6910.3|6907.5|6892|6889.2|2165
1628525400000|2021-08-09 16:10:00|6904.3|6901.5|6903.3|6900.5|6907.3|6904.5|6900.5|6897.7|1119
1628525700000|2021-08-09 16:15:00|6903|6900.2|6904.3|6901.5|6906.3|6903.5|6900.3|6897.5|551
1628526000000|2021-08-09 16:20:00|6904.5|6901.7|6896.3|6893.5|6906.3|6903.5|6892.3|6889.5|1689
1628526300000|2021-08-09 16:25:00|6896.1|6893.3|6903.5|6900.7|6904.6|6901.8|6891.3|6888.5|1376
1628526600000|2021-08-09 16:30:00|6903.3|6900.5|6893.8|6891|6911.6|6908.8|6893.3|6890.5|2252
1628526900000|2021-08-09 16:35:00|6893.6|6890.8|6889|6886.2|6894.3|6891.5|6886.3|6883.5|756
1628527200000|2021-08-09 16:40:00|6889.3|6886.5|6878.3|6875.5|6890.6|6887.8|6875.5|6870.1|1132
1628527500000|2021-08-09 16:45:00|6878.6|6875.8|6878.6|6875.8|6887.3|6884.5|6878.2|6875.4|1085
1628527800000|2021-08-09 16:50:00|6879.1|6876.3|6879.7|6876.9|6881.5|6878.7|6872.7|6869.9|1129
1628528100000|2021-08-09 16:55:00|6880|6877.2|6884.4|6881.6|6888.1|6885.3|6878.2|6875.4|573
1628528400000|2021-08-09 17:00:00|6884.2|6881.4|6882.7|6879.9|6888|6885.2|6880.5|6877.7|1362
1628528700000|2021-08-09 17:05:00|6882.5|6879.7|6883.3|6880.5|6887.3|6884.5|6880.7|6877.9|719
1628529000000|2021-08-09 17:10:00|6883.7|6880.9|6891|6888.2|6893.1|6890.3|6881.5|6878.7|465
1628529300000|2021-08-09 17:15:00|6890.6|6887.8|6891.3|6888.5|6893.3|6890.5|6887.3|6884.5|567
1628529600000|2021-08-09 17:20:00|6891.6|6888.8|6894.3|6891.5|6897.3|6894.5|6890|6887.2|1029
1628529900000|2021-08-09 17:25:00|6899.1|6896.3|6904.6|6901.8|6907.1|6904.3|6896.3|6893.5|1310
1628530200000|2021-08-09 17:30:00|6904.3|6901.5|6897.3|6894.5|6909.9|6907.1|6895.5|6892.7|2451
1628530500000|2021-08-09 17:35:00|6897.6|6894.8|6892.3|6889.5|6898.8|6896|6889.4|6886.6|1468
1628530800000|2021-08-09 17:40:00|6891.8|6889|6899.8|6897|6901.3|6898.5|6890.3|6887.5|890
1628531100000|2021-08-09 17:45:00|6900.1|6897.3|6885.6|6882.8|6900.3|6897.5|6885.4|6882.6|1507
1628531400000|2021-08-09 17:50:00|6885.4|6882.6|6876.4|6873.6|6887.4|6884.6|6875.9|6873.1|1321
1628531700000|2021-08-09 17:55:00|6876.9|6874.1|6870|6867.2|6878.4|6875.6|6868.8|6866|1986
1628532000000|2021-08-09 18:00:00|6869.8|6867|6850.5|6847.7|6870.8|6868|6849.7|6846.9|3749
1628532300000|2021-08-09 18:05:00|6850.3|6847.5|6860|6857.2|6865.8|6863|6850.3|6847.5|2358
1628532600000|2021-08-09 18:10:00|6859.5|6856.7|6849.5|6846.7|6860.3|6857.5|6842.2|6839.4|2786
1628532900000|2021-08-09 18:15:00|6849.2|6846.4|6866.8|6864|6868|6865.2|6845.2|6842.4|1819
1628533200000|2021-08-09 18:20:00|6867|6864.2|6857.3|6854.5|6869.1|6866.3|6854.1|6851.3|2503
1628533500000|2021-08-09 18:25:00|6857.1|6854.3|6892.7|6889.9|6902.2|6899.4|6856.3|6853.5|16574
1628533800000|2021-08-09 18:30:00|6892.8|6890|6890.2|6887.4|6904.9|6900.5|6888|6885.2|4062
1628534100000|2021-08-09 18:35:00|6890.5|6887.7|6901.7|6898.9|6903.7|6900.9|6890|6887.2|1475
1628534400000|2021-08-09 18:40:00|6901.3|6898.5|6901.8|6899|6902.8|6900|6897.5|6894.7|756
1628534700000|2021-08-09 18:45:00|6901.6|6898.8|6899.8|6897|6903.3|6900.5|6898|6895.2|340
1628535000000|2021-08-09 18:50:00|6899.5|6896.7|6897.5|6894.7|6899.8|6897|6895.8|6893|244
1628535300000|2021-08-09 18:55:00|6897.3|6894.5|6900.2|6897.4|6900.2|6897.4|6895.2|6892.4|169
1628535600000|2021-08-09 19:00:00|6900|6897.2|6906|6903.2|6906.5|6903.7|6899.2|6896.4|158
1628535900000|2021-08-09 19:05:00|6907|6904.2|6910.8|6908|6910.8|6908|6905|6902.2|276
1628536200000|2021-08-09 19:10:00|6911|6908.2|6908.5|6905.7|6911.5|6908.7|6905.3|6902.5|159
1628536500000|2021-08-09 19:15:00|6908.8|6906|6907.5|6904.7|6911.5|6908.7|6907|6904.2|235
1628536800000|2021-08-09 19:20:00|6907.8|6905|6909.6|6906.8|6909.6|6906.8|6906.8|6904|110
1628537100000|2021-08-09 19:25:00|6909.1|6906.3|6911.8|6909|6911.8|6909|6907.8|6905|180
1628537400000|2021-08-09 19:30:00|6911.2|6908.4|6911.3|6908.5|6912.1|6909.3|6909.8|6907|154
1628537700000|2021-08-09 19:35:00|6911.5|6908.7|6916.1|6913.3|6916.1|6913.3|6910.8|6908|195
1628538000000|2021-08-09 19:40:00|6916.6|6913.8|6909.5|6906.7|6918.6|6915.8|6908.8|6906|109
1628538300000|2021-08-09 19:45:00|6909.8|6907|6909.8|6907|6910.3|6907.5|6905.8|6903|101
1628538600000|2021-08-09 19:50:00|6910.4|6907.6|6913.1|6910.3|6914.6|6911.8|6908.8|6906|219
1628538900000|2021-08-09 19:55:00|6912.8|6910|6907.8|6905|6913.1|6910.3|6907.1|6904.3|215
1628539200000|2021-08-09 20:00:00|6907.1|6904.3|6909.8|6907|6911.6|6908.8|6906.8|6904|71
1628539500000|2021-08-09 20:05:00|6910.3|6907.5|6911.9|6909.1|6913.6|6910.8|6910.3|6907.5|55
1628539800000|2021-08-09 20:10:00|6912.8|6910|6913.7|6910.9|6915.8|6913|6911.9|6909.1|59
1628540100000|2021-08-09 20:15:00|6914.7|6911.9|6913.6|6910.8|6914.7|6911.9|6912.7|6909.9|67
1628540400000|2021-08-09 20:20:00|6913.7|6910.9|6911.7|6908.9|6914.1|6911.3|6910.1|6907.3|86
1628540700000|2021-08-09 20:25:00|6912.1|6909.3|6914|6911.2|6914.4|6911.6|6912.1|6909.3|62
1628541000000|2021-08-09 20:30:00|6913.7|6910.9|6916.5|6913.7|6916.5|6913.7|6913.2|6910.4|113
1628541300000|2021-08-09 20:35:00|6917|6914.2|6915|6912.2|6917.2|6914.4|6914.7|6911.9|74
1628541600000|2021-08-09 20:40:00|6915.7|6912.9|6914|6911.2|6915.7|6912.9|6913|6910.2|69
1628541900000|2021-08-09 20:45:00|6913.7|6910.9|6906.2|6903.4|6914.3|6911.5|6903.5|6900.7|207
1628542200000|2021-08-09 20:50:00|6906|6903.2|6909|6906.2|6910.3|6907.5|6906|6903.2|117
1628542500000|2021-08-09 20:55:00|6908|6905.2|6910|6907.2|6910.1|6907.3|6906.5|6903.7|52
1628542800000|2021-08-09 21:00:00|6910.1|6906.1|6911.6|6901.6|6911.8|6906.4|6909.2|6901.6|6
1628543100000|2021-08-09 21:05:00|6911.1|6901.1|6912.1|6902.1|6912.4|6904.2|6907|6897|1
1628543400000|2021-08-09 21:10:00|6911.1|6901.1|6908.5|6898.5|6911.1|6901.1|6908.5|6898.5|1
1628543700000|2021-08-09 21:15:00|6911|6901|6907.4|6904.6|6912.5|6905.1|6907.4|6901|19
1628544000000|2021-08-09 21:20:00|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|0
1628544300000|2021-08-09 21:25:00|6909.8|6899.8|6911.8|6901.8|6913.8|6908.7|6907|6899|15
1628544600000|2021-08-09 21:30:00|6912.1|6902.1|6913.6|6903.6|6915.8|6910.9|6912.1|6902.1|14
1628544900000|2021-08-09 21:35:00|6913.3|6903.3|6915|6905|6915|6905|6911.3|6901.3|2
1628545200000|2021-08-09 21:40:00|6914.5|6904.5|6913.8|6903.8|6916.5|6909.5|6912.9|6903.8|87
1628545500000|2021-08-09 21:45:00|6914.8|6904.8|6913.2|6910.4|6915.3|6910.4|6912.6|6904.8|0
1628546100000|2021-08-09 21:55:00|6915.8|6905.8|6911.2|6901.2|6915.8|6905.8|6909.2|6900.9|31
1628553600000|2021-08-10 00:00:00|6923.6|6913.6|6912|6909.2|6927.5|6924.7|6905.2|6902.4|295
1628553900000|2021-08-10 00:05:00|6911.5|6908.7|6910|6907.2|6918|6915.2|6909|6906.2|90
1628554200000|2021-08-10 00:10:00|6909.8|6907|6921|6918.2|6922|6919.2|6909.8|6907|38
1628554500000|2021-08-10 00:15:00|6921.3|6918.5|6916.8|6914|6922.8|6920|6914.5|6911.7|154
1628554800000|2021-08-10 00:20:00|6917|6914.2|6913|6910.2|6917.3|6914.2|6912|6909.1|27
1628555100000|2021-08-10 00:25:00|6913.5|6910.7|6916.8|6914|6917.8|6915|6913.5|6910.7|21
1628555400000|2021-08-10 00:30:00|6916.5|6913.7|6914.8|6912|6916.5|6913.7|6909.5|6906.7|33
1628555700000|2021-08-10 00:35:00|6914.5|6911.7|6916|6913.2|6917|6914.2|6911.5|6908.7|16
1628556000000|2021-08-10 00:40:00|6916.3|6913.5|6919|6916.2|6921|6918.2|6916|6913.2|14
1628556300000|2021-08-10 00:45:00|6919.3|6916.5|6917.8|6915|6921|6918.2|6915.6|6912.8|247
1628556600000|2021-08-10 00:50:00|6918.1|6915.3|6914.6|6911.8|6919.4|6916.6|6912.8|6910|9
1628556900000|2021-08-10 00:55:00|6914.1|6911.3|6912.1|6909.3|6915.6|6912.8|6912.1|6909.3|38
1628557200000|2021-08-10 01:00:00|6911.6|6908.8|6918.6|6915.8|6922.6|6919.8|6908.4|6905.5|484
1628557500000|2021-08-10 01:05:00|6919.6|6916.8|6924.1|6921.3|6925.6|6922.8|6916|6913.2|184
1628557800000|2021-08-10 01:10:00|6924.6|6921.8|6922.4|6919.6|6934.3|6931.5|6921.1|6918.3|243
1628558100000|2021-08-10 01:15:00|6922.6|6919.8|6918.6|6915.8|6924.4|6921.6|6916.1|6913.3|122
1628558400000|2021-08-10 01:20:00|6918.3|6915.5|6915.6|6912.8|6918.6|6915.8|6914.6|6911.8|53
1628558700000|2021-08-10 01:25:00|6915.4|6912.6|6914.1|6911.3|6917.4|6914.6|6911.1|6908.3|62
1628559000000|2021-08-10 01:30:00|6913.8|6911|6904.6|6901.8|6916.9|6914.1|6904.1|6901.3|64
1628559300000|2021-08-10 01:35:00|6904.1|6901.3|6899.1|6896.3|6904.1|6901.3|6896.3|6893.5|188
1628559600000|2021-08-10 01:40:00|6898.4|6895.6|6896.1|6893.3|6904.6|6901.8|6895.1|6892.3|115
1628559900000|2021-08-10 01:45:00|6897.1|6894.3|6892.4|6889.6|6899.6|6896.8|6891.6|6888.8|74
1628560200000|2021-08-10 01:50:00|6892.6|6889.8|6890.5|6887.7|6893|6890.2|6887.6|6884.8|194
1628560500000|2021-08-10 01:55:00|6890.4|6887.6|6885.5|6882.7|6890.5|6887.7|6881.9|6879.1|194
1628560800000|2021-08-10 02:00:00|6885.9|6883.1|6885|6882.2|6889|6886.2|6882.7|6879.9|190
1628561100000|2021-08-10 02:05:00|6884.7|6881.9|6884.8|6882|6885.8|6883|6880|6877.2|236
1628561400000|2021-08-10 02:10:00|6885|6882.2|6885.3|6882.5|6889.7|6886.9|6880|6877.2|106
1628561700000|2021-08-10 02:15:00|6884.5|6881.7|6887.5|6884.7|6888|6885.2|6883.5|6880.7|46
1628562000000|2021-08-10 02:20:00|6887|6884.2|6885.3|6882.5|6888|6885.2|6884.8|6882|56
1628562300000|2021-08-10 02:25:00|6885|6882.2|6885.3|6882.5|6889|6886.2|6884.8|6882|77
1628562600000|2021-08-10 02:30:00|6885.5|6882.7|6881.9|6879.1|6888.1|6885.3|6881.3|6878.5|433
1628562900000|2021-08-10 02:35:00|6882.1|6879.3|6882.9|6880.1|6883.9|6881.1|6880.3|6877.5|232
1628563200000|2021-08-10 02:40:00|6883.5|6880.7|6894.1|6891.3|6896.9|6894.1|6883.1|6880.3|343
1628563500000|2021-08-10 02:45:00|6894.7|6891.9|6897.9|6895.1|6901.6|6898.8|6894.6|6891.8|175
1628563800000|2021-08-10 02:50:00|6897.7|6894.9|6904.7|6901.9|6904.9|6902.1|6897.1|6894.3|83
1628564100000|2021-08-10 02:55:00|6904.5|6901.7|6900.2|6897.4|6904.5|6901.7|6899.2|6896.4|164
1628564400000|2021-08-10 03:00:00|6899.9|6897.1|6901.7|6898.9|6902.5|6899.7|6895.2|6892.4|92
1628564700000|2021-08-10 03:05:00|6902.2|6899.4|6902.1|6899.3|6905.9|6903.1|6901.4|6898.6|91
1628565000000|2021-08-10 03:10:00|6901.9|6899.1|6905.9|6903.1|6908.4|6905.6|6901.9|6899.1|40
1628565300000|2021-08-10 03:15:00|6906.2|6903.4|6904.6|6901.8|6907.4|6904.6|6903.4|6900.6|17
1628565600000|2021-08-10 03:20:00|6903.9|6901.1|6902.3|6899.5|6904.9|6902.1|6901.1|6898.3|19
1628565900000|2021-08-10 03:25:00|6901.9|6899.1|6909.9|6907.1|6912.7|6909.9|6901.9|6899.1|83
1628566200000|2021-08-10 03:30:00|6909.6|6906.8|6914.6|6911.8|6914.9|6912.1|6908.6|6905.8|84
1628566500000|2021-08-10 03:35:00|6914.9|6912.1|6911.1|6908.3|6915.2|6912.4|6909.9|6907.1|19
1628566800000|2021-08-10 03:40:00|6911.8|6909|6916.1|6913.3|6917.2|6914.4|6911.8|6909|99
1628567100000|2021-08-10 03:45:00|6916.6|6913.8|6913.9|6911.1|6916.6|6913.8|6912.6|6909.8|8
1628567400000|2021-08-10 03:50:00|6916.1|6913.3|6919.4|6916.6|6921.9|6919.1|6915.9|6913.1|123
1628567700000|2021-08-10 03:55:00|6919.7|6916.9|6917.2|6914.4|6922.6|6919.8|6916.5|6913.7|101
1628568000000|2021-08-10 04:00:00|6915.7|6912.9|6918.7|6915.9|6918.7|6915.9|6915.7|6912.9|28
1628568300000|2021-08-10 04:05:00|6919.2|6916.4|6918.2|6915.4|6919.5|6916.7|6915.8|6913|16
1628568600000|2021-08-10 04:10:00|6917.8|6915|6917.1|6914.3|6917.8|6915|6915.3|6912.5|40
1628568900000|2021-08-10 04:15:00|6916.6|6913.8|6918.1|6915.3|6918.1|6915.3|6915.1|6912.3|21
1628569200000|2021-08-10 04:20:00|6919.6|6916.8|6920.1|6917.3|6921|6918.2|6919.6|6916.8|15
1628569500000|2021-08-10 04:25:00|6919.1|6916.3|6919.1|6916.3|6920.4|6917.6|6919.1|6916.3|11
1628569800000|2021-08-10 04:30:00|6919.8|6917|6913.1|6910.3|6920.4|6917.6|6911.1|6908.3|71
1628570100000|2021-08-10 04:35:00|6913.4|6910.6|6915.6|6912.8|6917.6|6914.8|6913.4|6910.6|11
1628570400000|2021-08-10 04:40:00|6915.1|6912.3|6916.6|6913.8|6918.6|6915.8|6915.1|6912.3|40
1628570700000|2021-08-10 04:45:00|6916.1|6913.3|6917.6|6914.8|6917.9|6915.1|6916.1|6913.3|6
1628571000000|2021-08-10 04:50:00|6917.1|6914.3|6920.4|6917.6|6920.9|6918.1|6917.1|6914.3|26
1628571300000|2021-08-10 04:55:00|6920.1|6917.3|6921.4|6918.6|6921.9|6919.1|6919.6|6916.8|19
1628571600000|2021-08-10 05:00:00|6921.1|6918.3|6922.1|6919.3|6926.1|6923.3|6919.1|6916.3|121
1628571900000|2021-08-10 05:05:00|6922.9|6920.1|6920.1|6917.3|6924.1|6921.3|6919.4|6916.6|31
1628572200000|2021-08-10 05:10:00|6920.4|6917.6|6922.4|6919.6|6922.4|6919.6|6919.1|6916.3|11
1628572500000|2021-08-10 05:15:00|6922.1|6919.3|6916.6|6913.8|6922.6|6919.8|6914.6|6911.8|33
1628572800000|2021-08-10 05:20:00|6916.1|6913.3|6910.6|6907.8|6917.6|6914.8|6910.1|6907.3|21
1628573100000|2021-08-10 05:25:00|6911.1|6908.3|6914.6|6911.8|6916.4|6913.6|6911.1|6908.3|23
1628573400000|2021-08-10 05:30:00|6915.4|6912.6|6940.4|6937.6|6940.4|6937.6|6915.4|6912.6|431
1628573700000|2021-08-10 05:35:00|6940.1|6937.3|6941.4|6938.6|6941.4|6938.6|6937.1|6934.3|314
1628574000000|2021-08-10 05:40:00|6941.1|6938.3|6953|6950.2|6953|6950.2|6937.7|6934.9|715
1628574300000|2021-08-10 05:45:00|6953.3|6950.5|6953.5|6950.7|6955.3|6952.5|6946.3|6943.5|373
1628574600000|2021-08-10 05:50:00|6953.3|6950.5|6956.8|6954|6957.3|6954.5|6951.8|6949|155
1628574900000|2021-08-10 05:55:00|6957.6|6954.8|6958.1|6955.3|6961.3|6958.5|6955.8|6953|288
1628575200000|2021-08-10 06:00:00|6958.8|6956|6961.6|6958.8|6961.6|6958.8|6949.3|6946.5|323
1628575500000|2021-08-10 06:05:00|6960.6|6957.8|6963|6960.2|6970|6967.2|6959.1|6956.3|809
1628575800000|2021-08-10 06:10:00|6962.6|6959.8|6961.1|6958.3|6965.6|6962.8|6961.1|6958.3|186
1628576100000|2021-08-10 06:15:00|6960.6|6957.8|6963.3|6960.5|6967.8|6965|6956.6|6953.8|273
1628576400000|2021-08-10 06:20:00|6963|6960.2|6965.1|6962.3|6966.1|6963.3|6960.6|6957.8|267
1628576700000|2021-08-10 06:25:00|6964.6|6961.8|6962.6|6959.8|6965.6|6962.8|6962.1|6959.3|157
1628577000000|2021-08-10 06:30:00|6962.2|6959.4|6973.2|6970.4|6977|6974.2|6960.6|6957.8|552
1628577300000|2021-08-10 06:35:00|6973.5|6970.7|6977.2|6974.4|6977.8|6975|6970.9|6968.1|347
1628577600000|2021-08-10 06:40:00|6976.7|6973.9|6972.8|6970|6978.7|6975.9|6972.2|6969.4|362
1628577900000|2021-08-10 06:45:00|6973.5|6970.7|6977.3|6974.5|6978.8|6976|6973.2|6970.4|503
1628578200000|2021-08-10 06:50:00|6977|6974.2|6970.6|6967.8|6978.8|6976|6969.6|6966.8|586
1628578500000|2021-08-10 06:55:00|6970.4|6967.6|6972.3|6969.5|6972.6|6969.8|6968.3|6965.5|428
1628578800000|2021-08-10 07:00:00|6971.6|6968.8|6971.4|6968.6|6976.9|6974.1|6966.3|6963.5|603
1628579100000|2021-08-10 07:05:00|6971.6|6968.8|6972.3|6969.5|6973.6|6970.8|6967.3|6964.5|472
1628579400000|2021-08-10 07:10:00|6972.6|6969.8|6977.9|6975.1|6978|6975.1|6970.6|6967.8|298
1628579700000|2021-08-10 07:15:00|6978.2|6975.4|6968.2|6965.4|6978.7|6975.9|6965.2|6962.4|752
1628580000000|2021-08-10 07:20:00|6968.7|6965.9|6972.6|6969.8|6981|6978.2|6968.7|6965.9|604
1628580300000|2021-08-10 07:25:00|6972.9|6970.1|6990.2|6987.4|6992|6989.2|6971.2|6968.4|1237
1628580600000|2021-08-10 07:30:00|6990.8|6988|6992.2|6989.4|6996.2|6993.4|6988.2|6985.4|819
1628580900000|2021-08-10 07:35:00|6993.2|6990.4|6994|6991.2|6996.8|6994|6989.2|6986.4|496
1628581200000|2021-08-10 07:40:00|6994.8|6992|7008.8|7006|7009.6|7006.8|6994|6991.2|1193
1628581500000|2021-08-10 07:45:00|7009.1|7006.3|6997.2|6994.4|7016.6|7013.8|6997|6994.2|1731
1628581800000|2021-08-10 07:50:00|6997|6994.2|6993.8|6991|7002.8|7000|6986.7|6983.9|1068
1628582100000|2021-08-10 07:55:00|6994.3|6991.5|6994.8|6992|6997.8|6995|6991.8|6989|605
1628582400000|2021-08-10 08:00:00|6995.7|6992.9|6999.6|6996.8|7007.8|7005|6995.5|6992.7|807
1628582700000|2021-08-10 08:05:00|6999.3|6996.5|6989.9|6987.1|6999.6|6996.8|6987.9|6985.1|872
1628583000000|2021-08-10 08:10:00|6989.8|6987|6985.1|6982.3|6996.1|6993.3|6983.8|6981|1312
1628583300000|2021-08-10 08:15:00|6983.5|6980.7|6984.9|6982.1|6988.1|6985.3|6982.3|6979.5|1008
1628583600000|2021-08-10 08:20:00|6985.9|6983.1|6983.1|6980.3|6993.4|6990.6|6978.6|6975.8|846
1628583900000|2021-08-10 08:25:00|6982.8|6980|6979.7|6976.9|6985.7|6982.9|6971.8|6969|5176
1628584200000|2021-08-10 08:30:00|6980.3|6977.5|6996.2|6993.4|6996.7|6993.9|6976.9|6974.1|2940
1628584500000|2021-08-10 08:35:00|6996.4|6993.6|6993.8|6991|7007.7|7004.9|6992.9|6990.1|1912
1628584800000|2021-08-10 08:40:00|6994.1|6991.3|7001.7|6998.9|7002.7|6999.9|6993.1|6990.3|874
1628585100000|2021-08-10 08:45:00|7000.7|6997.9|7006.2|7003.4|7008.7|7005.9|6999.7|6996.9|814
1628585400000|2021-08-10 08:50:00|7006|7003.2|7007.4|7004.6|7009.5|7006.7|7002.7|6999.9|982
1628585700000|2021-08-10 08:55:00|7006.7|7003.9|7004.9|7002.1|7013.7|7010.9|7003.7|7000.9|860
1628586000000|2021-08-10 09:00:00|7004.7|7001.9|6993.5|6990.7|7006.5|7003.7|6991.9|6989.1|947
1628586300000|2021-08-10 09:05:00|6993.7|6990.9|6999.7|6996.9|7000.7|6997.9|6991.7|6988.9|886
1628586600000|2021-08-10 09:10:00|7000.7|6997.9|6991.4|6988.6|7004.7|7001.9|6988.9|6986.1|394
1628586900000|2021-08-10 09:15:00|6991.9|6989.1|6982.1|6979.3|6993.4|6990.6|6980.3|6977.5|599
1628587200000|2021-08-10 09:20:00|6982.3|6979.5|6983.3|6980.5|6985.6|6982.8|6980.3|6977.5|1044
1628587500000|2021-08-10 09:25:00|6983.8|6981|6965.4|6962.6|6984.1|6981.3|6961.6|6958.8|1775
1628587800000|2021-08-10 09:30:00|6965.7|6962.9|6967.4|6964.6|6969.9|6967.1|6948.6|6945.8|872
1628588100000|2021-08-10 09:35:00|6966.9|6964.1|6959.6|6956.8|6969.4|6966.6|6956.4|6953.6|250
1628588400000|2021-08-10 09:40:00|6959.4|6956.6|6958.9|6956.1|6962.4|6959.6|6953.1|6950.3|783
1628588700000|2021-08-10 09:45:00|6958.7|6955.9|6957.4|6954.6|6962.6|6959.8|6953.1|6950.3|702
1628589000000|2021-08-10 09:50:00|6957.1|6954.3|6952.4|6949.6|6960.4|6957.6|6950.6|6947.8|788
1628589300000|2021-08-10 09:55:00|6952.1|6949.3|6951.6|6948.8|6959.4|6956.6|6950.6|6947.8|404
1628589600000|2021-08-10 10:00:00|6952.4|6949.6|6942.3|6939.5|6958.1|6955.3|6941.5|6938.7|723
1628589900000|2021-08-10 10:05:00|6942|6939.2|6947|6944.2|6951|6948.2|6940.8|6938|522
1628590200000|2021-08-10 10:10:00|6946|6943.2|6942.5|6939.7|6950.8|6948|6941.8|6939|456
1628590500000|2021-08-10 10:15:00|6942.2|6939.4|6947.9|6945.1|6949.8|6947|6940.2|6937.4|504
1628590800000|2021-08-10 10:20:00|6946.9|6944.1|6953.9|6951.1|6956.4|6953.6|6946.4|6943.6|432
1628591100000|2021-08-10 10:25:00|6953.4|6950.6|6962.5|6959.7|6969.6|6966.8|6952.4|6949.6|1240
1628591400000|2021-08-10 10:30:00|6962.3|6959.5|6971.3|6968.5|6974.1|6971.3|6962.3|6959.5|548
1628591700000|2021-08-10 10:35:00|6971.5|6968.7|6973.5|6970.7|6978.8|6976|6970|6967.2|434
1628592000000|2021-08-10 10:40:00|6973.8|6971|6974|6971.2|6976|6973.2|6969.5|6966.7|222
1628592300000|2021-08-10 10:45:00|6975.1|6972.3|6987.7|6984.9|6990.2|6987.4|6973.1|6970.3|1207
1628592600000|2021-08-10 10:50:00|6987.9|6985.1|6985.1|6982.3|6991.4|6988.6|6983.4|6980.6|180
1628592900000|2021-08-10 10:55:00|6985.4|6982.6|6987.8|6985|6992.2|6989.4|6984.5|6981.7|1083
1628593200000|2021-08-10 11:00:00|6988.4|6985.6|6979.3|6976.5|6989.2|6986.4|6976.3|6973.5|560
1628593500000|2021-08-10 11:05:00|6978.8|6976|6992.6|6989.8|6994.3|6991.5|6976|6973.2|718
1628593800000|2021-08-10 11:10:00|6993.1|6990.3|6988.9|6986.1|6993.9|6991|6986.8|6984|550
1628594100000|2021-08-10 11:15:00|6989.2|6986.4|6999.2|6996.4|7000.7|6997.9|6986.9|6984.1|403
1628594400000|2021-08-10 11:20:00|6999.5|6996.7|6995.9|6993.1|7005.9|7003.1|6994.9|6992.1|652
1628594700000|2021-08-10 11:25:00|6996.2|6993.4|6990.9|6988.1|6997.9|6995.1|6987.9|6985.1|291
1628595000000|2021-08-10 11:30:00|6990.4|6987.6|6993.9|6991.1|6996.7|6993.9|6986.6|6983.8|324
1628595300000|2021-08-10 11:35:00|6994.1|6991.3|6985.3|6982.5|6996.9|6994.1|6981|6978.2|876
1628595600000|2021-08-10 11:40:00|6985.6|6982.8|6980.5|6977.7|6991.3|6988.5|6980.5|6977.7|684
1628595900000|2021-08-10 11:45:00|6981|6978.2|6978.3|6975.5|6982.3|6979.5|6976.5|6973.7|363
1628596200000|2021-08-10 11:50:00|6977.3|6974.5|6979.1|6976.3|6982.8|6980|6975.8|6973|168
1628596500000|2021-08-10 11:55:00|6979.3|6976.5|6980.3|6977.5|6986.3|6983.5|6976.2|6973.4|464
1628596800000|2021-08-10 12:00:00|6980.8|6978|6983.2|6980.4|6988.5|6985.7|6976.9|6974.1|678
1628597100000|2021-08-10 12:05:00|6983.5|6980.7|6991|6988.2|6992.7|6989.9|6979.7|6976.9|489
1628597400000|2021-08-10 12:10:00|6990.7|6987.9|6991|6988.2|6992.3|6989.5|6985|6982.2|493
1628597700000|2021-08-10 12:15:00|6990.6|6987.8|6981.1|6978.3|6992.6|6989.8|6975.3|6972.5|1092
1628598000000|2021-08-10 12:20:00|6980.9|6978.1|6962.2|6959.4|6982.1|6979.3|6955|6952.2|1219
1628598300000|2021-08-10 12:25:00|6962.5|6959.7|6955|6952.2|6965.2|6962.4|6945.8|6943|1331
1628598600000|2021-08-10 12:30:00|6954.5|6951.7|6960|6957.2|6970|6967.2|6954|6951.2|600
1628598900000|2021-08-10 12:35:00|6959.8|6957|6964|6961.2|6968|6965.2|6957|6954.2|413
1628599200000|2021-08-10 12:40:00|6963.8|6961|6949|6946.2|6963.8|6961|6947.2|6944.4|1093
1628599500000|2021-08-10 12:45:00|6949.2|6946.4|6952.4|6949.6|6957.2|6954.4|6949.2|6946.4|504
1628599800000|2021-08-10 12:50:00|6953.1|6950.3|6955.1|6952.3|6955.5|6952.7|6931.1|6928.3|1655
1628600100000|2021-08-10 12:55:00|6955.4|6952.6|6972.4|6969.6|6973.2|6970.4|6955.4|6952.6|1029
1628600400000|2021-08-10 13:00:00|6972.2|6969.4|6996|6993.2|6998|6995.2|6969.6|6966.8|3665
1628600700000|2021-08-10 13:05:00|6996.2|6993.4|6968|6965.2|6996.2|6993.4|6956.4|6953.6|2205
1628601000000|2021-08-10 13:10:00|6967.2|6964.4|6957.1|6954.3|6972.7|6969.9|6953.7|6950.9|1163
1628601300000|2021-08-10 13:15:00|6956.5|6953.7|6946.4|6943.6|6959.4|6956.6|6941.1|6938.3|1379
1628601600000|2021-08-10 13:20:00|6945.6|6942.8|6961.2|6958.4|6962.5|6959.7|6942.2|6939.4|1129
1628601900000|2021-08-10 13:25:00|6960.9|6958.1|6953.6|6950.8|6962.4|6959.6|6949.4|6946.6|593
1628602200000|2021-08-10 13:30:00|6953.4|6950.6|6973.7|6970.9|6981.2|6978.4|6946.3|6943.5|1182
1628602500000|2021-08-10 13:35:00|6973.9|6971.1|6970.6|6967.8|6982.4|6979.6|6962.9|6959.4|1037
1628602800000|2021-08-10 13:40:00|6970.4|6967.6|6978.9|6976.1|6982.4|6979.6|6970.4|6967.6|791
1628603100000|2021-08-10 13:45:00|6978.6|6975.8|6976.4|6973.6|6978.6|6975.8|6957.4|6954.6|1120
1628603400000|2021-08-10 13:50:00|6975.8|6973|6993.4|6990.6|6996.7|6993.9|6974.2|6971.4|1319
1628603700000|2021-08-10 13:55:00|6994.2|6991.4|7039.6|7036.8|7039.6|7036.8|6993.1|6990.3|4542
1628604000000|2021-08-10 14:00:00|7039.1|7036.3|7063.8|7061|7073.6|7070.8|7036.6|7033.8|4135
1628604300000|2021-08-10 14:05:00|7064.1|7061.3|7087.5|7084.7|7092.8|7090|7063.8|7061|5137
1628604600000|2021-08-10 14:10:00|7087.8|7085|7083.8|7081|7094.6|7091.8|7070.3|7067.5|5281
1628604900000|2021-08-10 14:15:00|7083.3|7080.5|7078.1|7075.3|7089.8|7087|7075.1|7072.3|2214
1628605200000|2021-08-10 14:20:00|7077.9|7075.1|7074.6|7071.8|7090.6|7087.8|7069.5|7066.7|3324
1628605500000|2021-08-10 14:25:00|7074.9|7072.1|7081.8|7079|7088.9|7086.1|7074.1|7071.3|1750
1628605800000|2021-08-10 14:30:00|7082|7079.2|7085.3|7082.5|7092|7089.2|7076.3|7073.5|2139
1628606100000|2021-08-10 14:35:00|7084.7|7081.9|7078.3|7075.5|7085.8|7083|7070.5|7067.7|1985
1628606400000|2021-08-10 14:40:00|7078|7075.2|7061.3|7058.5|7081.7|7078.9|7057|7054.2|1792
1628606700000|2021-08-10 14:45:00|7061.5|7058.7|7083.7|7080.9|7083.7|7080.9|7061.5|7058.7|1702
1628607000000|2021-08-10 14:50:00|7083.5|7080.7|7084.3|7081.5|7091.5|7088.4|7077.5|7074.7|2699
1628607300000|2021-08-10 14:55:00|7084.5|7081.7|7082|7079.2|7092.5|7089.7|7074.9|7072.1|1675
1628607600000|2021-08-10 15:00:00|7081.8|7079|7082.5|7079.7|7090|7087.2|7072.7|7069.9|1480
1628607900000|2021-08-10 15:05:00|7082.7|7079.9|7083.5|7080.7|7092.2|7089.4|7078.2|7075.4|1664
1628608200000|2021-08-10 15:10:00|7083.7|7080.9|7073.9|7071.1|7085.5|7082.7|7068.1|7065.3|1482
1628608500000|2021-08-10 15:15:00|7074.1|7071.3|7069.4|7066.6|7084.2|7081.4|7064.9|7062.1|1437
1628608800000|2021-08-10 15:20:00|7069.1|7066.3|7080.7|7077.9|7084.5|7081.7|7068.6|7065.8|1826
1628609100000|2021-08-10 15:25:00|7080.9|7078.1|7072.9|7070.1|7082.7|7079.9|7069.9|7067.1|2468
1628609400000|2021-08-10 15:30:00|7072.3|7069.5|7072.1|7069.3|7082.4|7079.4|7070.1|7067.3|4489
1628609700000|2021-08-10 15:35:00|7071.9|7069.1|7078.7|7075.9|7081.7|7078.9|7066.9|7064.1|1396
1628610000000|2021-08-10 15:40:00|7078.5|7075.7|7070.9|7068.1|7079.2|7076.4|7067.4|7064.6|1569
1628610300000|2021-08-10 15:45:00|7070.2|7067.4|7064.7|7061.9|7070.2|7067.4|7061.7|7058.9|1542
1628610600000|2021-08-10 15:50:00|7064.9|7062.1|7063.6|7060.8|7068.2|7065.4|7057.8|7055|1336
1628610900000|2021-08-10 15:55:00|7063.8|7061|7068.6|7065.8|7072.6|7069.8|7062.8|7060|866
1628611200000|2021-08-10 16:00:00|7068.8|7066|7072.1|7069.3|7079.1|7076.3|7067.8|7065|711
1628611500000|2021-08-10 16:05:00|7072.3|7069.5|7077.8|7075|7080.6|7077.8|7071.8|7069|1703
1628611800000|2021-08-10 16:10:00|7078.4|7075.6|7086.2|7083.4|7087.2|7084.4|7074.4|7071.6|2330
1628612100000|2021-08-10 16:15:00|7086.5|7083.7|7090.5|7087.7|7091.2|7088.4|7084.7|7081.9|732
1628612400000|2021-08-10 16:20:00|7090.2|7087.4|7093.7|7090.9|7098.2|7095.4|7089.5|7086.7|1522
1628612700000|2021-08-10 16:25:00|7093.4|7090.6|7090.2|7087.4|7096|7093.2|7088.4|7085.6|682
1628613000000|2021-08-10 16:30:00|7090.4|7087.6|7096.6|7093.8|7098.4|7095.6|7089.9|7087.1|975
1628613300000|2021-08-10 16:35:00|7096.9|7094.1|7096.2|7093.4|7099.4|7096.6|7094.3|7091.5|887
1628613600000|2021-08-10 16:40:00|7095.9|7093.1|7101.5|7098.7|7107|7104.2|7095.4|7092.6|1605
1628613900000|2021-08-10 16:45:00|7101.8|7099|7094.6|7091.8|7104|7101.2|7092.8|7090|951
1628614200000|2021-08-10 16:50:00|7094.4|7091.6|7096.1|7093.3|7098.6|7095.8|7092.8|7090|927
1628614500000|2021-08-10 16:55:00|7095.9|7093.1|7090.6|7087.8|7098|7095.2|7090.4|7087.6|627
1628614800000|2021-08-10 17:00:00|7090.8|7088|7090.2|7087.4|7093.6|7090.8|7085.8|7083|1169
1628615100000|2021-08-10 17:05:00|7089.7|7086.9|7084.9|7082.1|7093.2|7090.4|7083.7|7080.9|1022
1628615400000|2021-08-10 17:10:00|7084.7|7081.9|7093.4|7090.6|7094|7091.2|7084.2|7081.4|360
1628615700000|2021-08-10 17:15:00|7093|7090.2|7096|7093.2|7100|7097.2|7090.4|7087.6|1015
1628616000000|2021-08-10 17:20:00|7095.7|7092.9|7092.7|7089.9|7096.5|7093.7|7090.4|7087.6|515
1628616300000|2021-08-10 17:25:00|7093|7090.2|7090.4|7087.6|7094.4|7091.6|7090.1|7087.3|325
1628616600000|2021-08-10 17:30:00|7090.1|7087.3|7092.1|7089.3|7093.1|7090.3|7088.6|7085.8|791
1628616900000|2021-08-10 17:35:00|7092.3|7089.5|7086|7083.2|7093.3|7090.5|7085.3|7082.5|520
1628617200000|2021-08-10 17:40:00|7085.5|7082.7|7081.7|7078.9|7089.3|7086.5|7081.5|7078.7|484
1628617500000|2021-08-10 17:45:00|7081.3|7078.5|7079.5|7076.7|7083.3|7080.5|7076.5|7073.7|512
1628617800000|2021-08-10 17:50:00|7079.3|7076.5|7080.5|7077.7|7080.8|7078|7076|7073.2|780
1628618100000|2021-08-10 17:55:00|7080.2|7077.4|7075.8|7073|7084.1|7081.3|7075.3|7072.5|1533
1628618400000|2021-08-10 18:00:00|7075.5|7072.7|7076.5|7073.7|7080.5|7077.7|7071.3|7068.5|1809
1628618700000|2021-08-10 18:05:00|7076.3|7073.5|7079.3|7076.5|7079.5|7076.7|7073|7070.2|2758
1628619000000|2021-08-10 18:10:00|7079|7076.2|7065.6|7062.8|7079|7076.2|7064.1|7061.3|3337
1628619300000|2021-08-10 18:15:00|7065.3|7062.5|7062.3|7059.5|7065.3|7062.5|7055.3|7052.5|2649
1628619600000|2021-08-10 18:20:00|7061.5|7058.7|7056.7|7053.9|7061.6|7058.8|7055.5|7052.7|3420
1628619900000|2021-08-10 18:25:00|7056.4|7053.6|7050.3|7047.5|7056.4|7053.6|7044.7|7041.9|11549
1628620200000|2021-08-10 18:30:00|7050.1|7047.3|7057.5|7054.7|7058.3|7055.5|7048.5|7045.7|2151
1628620500000|2021-08-10 18:35:00|7057.3|7054.5|7062.3|7059.5|7062.3|7059.5|7055.5|7052.7|474
1628620800000|2021-08-10 18:40:00|7062.1|7059.3|7061.3|7058.5|7062.1|7059.3|7058.3|7055.5|858
1628621100000|2021-08-10 18:45:00|7061.5|7058.7|7070.5|7067.7|7072.5|7069.7|7061.3|7058.5|712
1628621400000|2021-08-10 18:50:00|7070|7067.2|7070|7067.2|7071.7|7068.9|7068|7065.2|212
1628621700000|2021-08-10 18:55:00|7070.3|7067.5|7069.2|7066.4|7072.5|7069.7|7068.5|7065.7|210
1628622000000|2021-08-10 19:00:00|7068.7|7065.9|7068.7|7065.9|7069.5|7066.7|7066.7|7063.9|202
1628622300000|2021-08-10 19:05:00|7068.9|7066.1|7063.7|7060.9|7069.7|7066.9|7062.4|7059.6|156
1628622600000|2021-08-10 19:10:00|7064|7061.2|7061.4|7058.6|7064.7|7061.9|7059.6|7056.8|129
1628622900000|2021-08-10 19:15:00|7061.1|7058.3|7059.6|7056.8|7062.6|7059.8|7058.6|7055.8|82
1628623200000|2021-08-10 19:20:00|7059.9|7057.1|7059.9|7057.1|7061.1|7058.3|7057.3|7054.5|72
1628623500000|2021-08-10 19:25:00|7060.1|7057.3|7061.9|7059.1|7061.9|7059.1|7059.6|7056.8|122
1628623800000|2021-08-10 19:30:00|7061.6|7058.8|7059.4|7056.6|7061.6|7058.8|7057.4|7054.6|249
1628624100000|2021-08-10 19:35:00|7059.6|7056.8|7058.6|7055.8|7059.6|7056.8|7058.6|7055.8|90
1628624400000|2021-08-10 19:40:00|7058.4|7055.6|7060.9|7058.1|7061.4|7058.6|7057.4|7054.6|137
1628624700000|2021-08-10 19:45:00|7060.6|7057.8|7062.4|7059.6|7062.4|7059.6|7058.6|7055.8|285
1628625000000|2021-08-10 19:50:00|7062.1|7059.3|7061.6|7058.8|7063.4|7060.6|7060.6|7057.8|219
1628625300000|2021-08-10 19:55:00|7061.1|7058.3|7058.6|7055.8|7062.4|7059.6|7057.4|7054.6|267
1628625600000|2021-08-10 20:00:00|7058.9|7056.1|7058.6|7055.8|7060.6|7057.8|7057.9|7055.1|402
1628625900000|2021-08-10 20:05:00|7058.9|7056.1|7057.9|7055.1|7059.4|7056.6|7057.9|7055.1|114
1628626200000|2021-08-10 20:10:00|7058.2|7055.4|7060.4|7057.6|7060.4|7057.6|7058.1|7055.3|22
1628626500000|2021-08-10 20:15:00|7060.2|7057.4|7061.8|7059|7064.2|7061.4|7058.9|7056.1|110
1628626800000|2021-08-10 20:20:00|7062.8|7060|7062.9|7060.1|7063.8|7061|7062.3|7059.5|85
1628627100000|2021-08-10 20:25:00|7063.4|7060.6|7063.1|7060.3|7063.9|7061.1|7060|7057.2|136
1628627400000|2021-08-10 20:30:00|7063.6|7060.8|7062.1|7059.3|7065.2|7062.1|7060.1|7054.7|153
1628627700000|2021-08-10 20:35:00|7062.4|7059.6|7068.1|7065.3|7070|7066.9|7061.1|7058.3|176
1628628000000|2021-08-10 20:40:00|7068.4|7065.6|7065.6|7062.8|7069.9|7067.1|7061.8|7059|257
1628628300000|2021-08-10 20:45:00|7065.3|7062.5|7062.6|7059.8|7065.6|7062.8|7060.6|7057.8|140
1628628600000|2021-08-10 20:50:00|7062.9|7060.1|7064.6|7061.8|7065.1|7062.3|7061.6|7058.8|89
1628628900000|2021-08-10 20:55:00|7064.9|7062.1|7066.4|7062.4|7066.6|7063.8|7062.1|7059.3|527
1628629200000|2021-08-10 21:00:00|7065.2|7056.9|7066.3|7063.5|7067.9|7063.8|7065.2|7056.9|13
1628629800000|2021-08-10 21:10:00|7066.2|7063.4|7074.6|7064.6|7075.8|7065.8|7066.2|7061.6|7
1628630100000|2021-08-10 21:15:00|7074.4|7064.4|7074.8|7064.8|7075.3|7065.3|7071.1|7061.1|1
1628630700000|2021-08-10 21:25:00|7074.3|7064.3|7074.3|7064.3|7074.3|7064.3|7072.6|7062.6|0
1628632500000|2021-08-10 21:55:00|7075.1|7065.1|7076.1|7066.1|7076.1|7066.1|7075.1|7065.1|5
1628640000000|2021-08-11 00:00:00|7065.9|7063.1|7070.4|7067.6|7071.7|7068.9|7064.9|7062.1|136
1628640300000|2021-08-11 00:05:00|7070.2|7067.4|7063.9|7061.1|7070.2|7067.4|7059.9|7057.1|130
1628640600000|2021-08-11 00:10:00|7064.1|7061.3|7064.5|7061.7|7067.9|7065.1|7062.9|7060|43
1628640900000|2021-08-11 00:15:00|7063.9|7061.1|7067.9|7065.1|7070.4|7067.6|7063.9|7061.1|24
1628641200000|2021-08-11 00:20:00|7068.5|7065.7|7068.4|7065.6|7071.4|7068.6|7067.9|7065.1|9
1628641500000|2021-08-11 00:25:00|7068.7|7065.9|7063.7|7060.9|7068.9|7066.1|7061.1|7058.3|36
1628641800000|2021-08-11 00:30:00|7063.9|7061.1|7055.9|7053.1|7063.9|7061.1|7054.3|7051.5|113
1628642100000|2021-08-11 00:35:00|7055.6|7052.8|7053.9|7051.1|7055.6|7052.8|7050.6|7047.8|52
1628642400000|2021-08-11 00:40:00|7053.6|7050.8|7055.6|7052.8|7056.9|7054.1|7053.6|7050.8|25
1628642700000|2021-08-11 00:45:00|7055.9|7053.1|7057.1|7054.3|7058.6|7055.8|7055.9|7053.1|20
1628643000000|2021-08-11 00:50:00|7057.3|7054.5|7052.9|7050.1|7061.6|7058.8|7052.4|7049.6|209
1628643300000|2021-08-11 00:55:00|7052.6|7049.8|7053.8|7051|7054.1|7051.3|7050.1|7047.3|446
1628643600000|2021-08-11 01:00:00|7054.1|7051.3|7047.3|7044.5|7054.1|7051.3|7042|7039.2|231
1628643900000|2021-08-11 01:05:00|7047|7044.2|7039.7|7036.9|7047|7044.2|7039.2|7036.4|210
1628644200000|2021-08-11 01:10:00|7040|7037.2|7055|7052.2|7055.2|7052.4|7040|7037.2|150
1628644500000|2021-08-11 01:15:00|7055.2|7052.4|7057.7|7054.9|7063.2|7060.4|7052.2|7049.4|388
1628644800000|2021-08-11 01:20:00|7058|7055.2|7058.2|7055.4|7063.7|7060.9|7057.4|7054.3|69
1628645100000|2021-08-11 01:25:00|7058.8|7056|7053.4|7050.6|7061.4|7058.6|7053.4|7050.6|123
1628645400000|2021-08-11 01:30:00|7053.2|7050.4|7053.4|7050.6|7057.2|7054.4|7051.2|7048.4|130
1628645700000|2021-08-11 01:35:00|7053.2|7050.4|7046.7|7043.9|7054.7|7051.9|7046.2|7043.4|45
1628646000000|2021-08-11 01:40:00|7046.2|7043.4|7048.9|7046.1|7052.2|7049.4|7045.7|7042.9|65
1628646300000|2021-08-11 01:45:00|7048.7|7045.9|7050.2|7047.4|7050.7|7047.9|7046.7|7043.9|73
1628646600000|2021-08-11 01:50:00|7050.7|7047.9|7053.7|7050.9|7053.7|7050.9|7048.2|7045.4|65
1628646900000|2021-08-11 01:55:00|7053.4|7050.6|7046.2|7043.4|7053.4|7050.6|7042.4|7039.6|133
1628647200000|2021-08-11 02:00:00|7047.7|7044.9|7043.7|7040.9|7048.3|7045.5|7041.7|7038.9|100
1628647500000|2021-08-11 02:05:00|7044.2|7041.4|7043.4|7040.6|7044.9|7042.1|7041.4|7038.6|98
1628647800000|2021-08-11 02:10:00|7042.9|7040.1|7045.7|7042.9|7046|7043.2|7042.4|7039.6|77
1628648100000|2021-08-11 02:15:00|7046|7043.2|7047.7|7044.9|7049.7|7046.9|7045.7|7042.9|84
1628648400000|2021-08-11 02:20:00|7048.7|7045.9|7054.7|7051.9|7055.7|7052.9|7048.7|7045.9|46
1628648700000|2021-08-11 02:25:00|7055.7|7052.9|7049.4|7046.6|7055.7|7052.9|7049.4|7046.6|19
1628649000000|2021-08-11 02:30:00|7049.2|7046.4|7045.9|7043.1|7051.7|7048.9|7045.9|7043.1|94
1628649300000|2021-08-11 02:35:00|7045.4|7042.6|7041.9|7039.1|7046.2|7043.4|7041.4|7038.6|93
1628649600000|2021-08-11 02:40:00|7041.4|7038.6|7038.4|7035.6|7042.7|7039.9|7037.4|7034.6|166
1628649900000|2021-08-11 02:45:00|7038.1|7035.3|7036.7|7033.9|7038.2|7035.4|7034.2|7031.4|283
1628650200000|2021-08-11 02:50:00|7036.5|7033.7|7041|7038.2|7041|7038.2|7033.7|7030.9|178
1628650500000|2021-08-11 02:55:00|7040.7|7037.9|7040.2|7037.4|7041.7|7038.9|7038.2|7035.3|108
1628650800000|2021-08-11 03:00:00|7039.7|7036.9|7038.9|7036.1|7040.2|7037.4|7036.6|7033.8|194
1628651100000|2021-08-11 03:05:00|7039.4|7036.6|7029.9|7027.1|7039.7|7036.9|7029.4|7026.6|382
1628651400000|2021-08-11 03:10:00|7030.2|7027.4|7030.9|7028.1|7031.4|7028.6|7029.4|7026.6|109
1628651700000|2021-08-11 03:15:00|7030.6|7027.8|7021.6|7018.8|7031.4|7028.6|7020.6|7017.8|716
1628652000000|2021-08-11 03:20:00|7021.8|7019|7020.4|7017.6|7023.4|7020.6|7014.1|7011.3|328
1628652300000|2021-08-11 03:25:00|7020.2|7017.4|7028.9|7026.1|7029.2|7026.4|7018.3|7015.5|259
1628652600000|2021-08-11 03:30:00|7029.1|7026.3|7027.6|7024.8|7033.4|7030.6|7027.1|7024.3|193
1628652900000|2021-08-11 03:35:00|7027.1|7024.3|7026.9|7024.1|7029.9|7027.1|7025.6|7022.8|176
1628653200000|2021-08-11 03:40:00|7026.6|7023.8|7032.1|7029.3|7032.1|7029.3|7026.6|7023.8|48
1628653500000|2021-08-11 03:45:00|7032.7|7029.9|7035.6|7032.8|7035.9|7033.1|7030.6|7027.8|100
1628653800000|2021-08-11 03:50:00|7035.3|7032.5|7032.6|7029.8|7035.4|7032.6|7031.6|7028.8|257
1628654100000|2021-08-11 03:55:00|7032.9|7030.1|7035.6|7032.8|7035.6|7032.8|7031.1|7028.3|23
1628654400000|2021-08-11 04:00:00|7035.1|7032.3|7034.9|7032.1|7035.9|7033.1|7033.9|7031.1|42
1628654700000|2021-08-11 04:05:00|7035.3|7032.5|7033.1|7030.3|7037.9|7035.1|7032.6|7029.8|55
1628655000000|2021-08-11 04:10:00|7032.6|7029.8|7032.9|7030.1|7033.1|7030.3|7030.1|7027.3|29
1628655300000|2021-08-11 04:15:00|7032.6|7029.8|7035.2|7032.4|7036.9|7034.1|7031.9|7029.1|49
1628655600000|2021-08-11 04:20:00|7035.6|7032.8|7032.1|7029.3|7035.6|7032.8|7031.1|7028.3|10
1628655900000|2021-08-11 04:25:00|7031.8|7029|7030.9|7028.1|7032.9|7030.1|7030.6|7027.8|24
1628656200000|2021-08-11 04:30:00|7031.2|7028.4|7023.6|7020.8|7034.6|7031.8|7023.6|7020.8|136
1628656500000|2021-08-11 04:35:00|7022.6|7019.8|7024.9|7022.1|7026.6|7023.8|7022.6|7019.8|40
1628656800000|2021-08-11 04:40:00|7025.1|7022.3|7028.6|7025.8|7028.6|7025.8|7024.6|7021.8|15
1628657100000|2021-08-11 04:45:00|7028.3|7025.5|7028.9|7026.1|7028.9|7026.1|7025.9|7023.1|37
1628657400000|2021-08-11 04:50:00|7029.1|7026.3|7031.8|7029|7032.6|7029.8|7029.1|7026.3|31
1628657700000|2021-08-11 04:55:00|7032.1|7029.3|7032.3|7029.5|7033.8|7031|7031.6|7028.8|52
1628658000000|2021-08-11 05:00:00|7032.5|7029.7|7033.3|7030.5|7034.3|7031.5|7031|7028.2|21
1628658300000|2021-08-11 05:05:00|7033|7030.2|7036.8|7034|7039.5|7036.7|7032|7029.2|36
1628658600000|2021-08-11 05:10:00|7036.5|7033.7|7035.8|7033|7036.8|7034|7033.8|7031|55
1628658900000|2021-08-11 05:15:00|7035.5|7032.7|7034.5|7031.7|7036.1|7033.3|7033.5|7030.7|11
1628659200000|2021-08-11 05:20:00|7034|7031.2|7032.6|7029.8|7036.7|7032.7|7031|7026.7|120
1628659500000|2021-08-11 05:25:00|7032.3|7029.5|7034.8|7032|7035.3|7032.5|7031.3|7028.5|22
1628659800000|2021-08-11 05:30:00|7034.5|7031.7|7044.3|7041.5|7045.9|7043.1|7033.3|7030.5|172
1628660100000|2021-08-11 05:35:00|7044.5|7041.7|7038.5|7035.7|7044.5|7041.7|7037|7034.2|38
1628660400000|2021-08-11 05:40:00|7038.2|7035.4|7037.8|7035|7040.5|7037.7|7033.2|7030.4|80
1628660700000|2021-08-11 05:45:00|7037.5|7034.7|7047|7044.2|7047.3|7044.5|7037.5|7034.7|187
1628661000000|2021-08-11 05:50:00|7046.8|7044|7053.2|7050.4|7055.9|7053.1|7046.1|7043.3|495
1628661300000|2021-08-11 05:55:00|7052.8|7050|7051.6|7048.8|7055.1|7052.3|7051|7048.2|225
1628661600000|2021-08-11 06:00:00|7051.3|7048.5|7051.3|7048.5|7053.5|7050.7|7050.3|7047.5|137
1628661900000|2021-08-11 06:05:00|7050.3|7047.5|7055.5|7052.7|7061|7058.2|7050.1|7047.3|165
1628662200000|2021-08-11 06:10:00|7055.8|7053|7062|7059.2|7064.6|7061.8|7055.2|7052.4|223
1628662500000|2021-08-11 06:15:00|7061.7|7058.9|7070.8|7068|7076.1|7073.3|7060.3|7057.5|735
1628662800000|2021-08-11 06:20:00|7071|7068.2|7071.8|7069|7072.8|7070|7068.5|7065.7|107
1628663100000|2021-08-11 06:25:00|7072.8|7070|7083.3|7080.5|7083.3|7080.5|7071.5|7068.7|368
1628663400000|2021-08-11 06:30:00|7083|7080.2|7078.5|7075.7|7089.5|7086.7|7075.3|7072.5|896
1628663700000|2021-08-11 06:35:00|7078.8|7076|7077.8|7075|7082.5|7079.7|7077.5|7074.7|198
1628664000000|2021-08-11 06:40:00|7078.3|7075.5|7076.5|7073.7|7080.5|7077.7|7073|7070.2|324
1628664300000|2021-08-11 06:45:00|7076.8|7074|7079.5|7076.7|7084.2|7081.4|7075.3|7072.5|206
1628664600000|2021-08-11 06:50:00|7079.2|7076.4|7086.5|7083.7|7089.5|7086.7|7077.5|7074.7|886
1628664900000|2021-08-11 06:55:00|7087|7084.2|7090.2|7087.4|7090.2|7087.4|7081.2|7078.4|365
1628665200000|2021-08-11 07:00:00|7089.7|7086.9|7089|7086.2|7092.2|7089.4|7084.9|7082.1|475
1628665500000|2021-08-11 07:05:00|7089.2|7086.4|7097.3|7094.5|7097.8|7095|7085.7|7082.9|888
1628665800000|2021-08-11 07:10:00|7097|7094.2|7095.5|7092.7|7101.3|7098.5|7094.6|7091.8|863
1628666100000|2021-08-11 07:15:00|7095.3|7092.5|7085.3|7082.5|7095.3|7092.5|7085.3|7082.5|359
1628666400000|2021-08-11 07:20:00|7085|7082.2|7082|7079.2|7086.8|7084|7081|7078.2|183
1628666700000|2021-08-11 07:25:00|7081.7|7078.9|7080|7077.2|7084|7081.2|7075.2|7072.4|506
1628667000000|2021-08-11 07:30:00|7079.7|7076.9|7076|7073.2|7082|7079.2|7070|7067.2|444
1628667300000|2021-08-11 07:35:00|7075.3|7072.5|7074.3|7071.5|7077.3|7074.5|7071.7|7068.9|476
1628667600000|2021-08-11 07:40:00|7074.5|7071.7|7078.2|7075.4|7087.6|7084.8|7074|7071.2|610
1628667900000|2021-08-11 07:45:00|7077.9|7075.1|7067|7064.2|7078.2|7075.4|7064.2|7061.4|346
1628668200000|2021-08-11 07:50:00|7067.4|7064.6|7074.2|7071.4|7075.2|7072.4|7063.2|7060.4|566
1628668500000|2021-08-11 07:55:00|7074.7|7071.9|7063.2|7060.4|7077|7074.2|7063.1|7060.3|627
1628668800000|2021-08-11 08:00:00|7065.4|7061.4|7070|7067.2|7070|7067.2|7062.4|7059.6|826
1628669100000|2021-08-11 08:05:00|7071.5|7068.7|7061.6|7058.8|7073|7070.2|7061.6|7058.8|403
1628669400000|2021-08-11 08:10:00|7062.1|7059.3|7064.4|7061.6|7064.4|7061.6|7061.6|7058.8|397
1628669700000|2021-08-11 08:15:00|7064.1|7061.3|7062.6|7059.8|7066.6|7063.8|7061|7058.2|1713
1628670000000|2021-08-11 08:20:00|7062.3|7059.5|7063|7060.2|7064.6|7061.8|7061|7058.2|1579
1628670300000|2021-08-11 08:25:00|7062.6|7059.8|7063.2|7060.4|7068.2|7065.4|7052.4|7049.6|4950
1628670600000|2021-08-11 08:30:00|7064|7061.2|7074.4|7071.6|7075|7072.2|7055.9|7053.1|6028
1628670900000|2021-08-11 08:35:00|7075|7072.2|7072.8|7070|7081.3|7078.5|7070.3|7067.5|1574
1628671200000|2021-08-11 08:40:00|7072.5|7069.7|7068.2|7065.4|7077.4|7074|7068.2|7065.4|1381
1628671500000|2021-08-11 08:45:00|7068|7065.2|7055.2|7052.4|7068|7065.2|7054.2|7051.4|1108
1628671800000|2021-08-11 08:50:00|7054.9|7052.1|7054.9|7052.1|7058.2|7055.4|7051.9|7049.1|1573
1628672100000|2021-08-11 08:55:00|7054.6|7051.8|7053.3|7050.5|7057.4|7054.6|7050.8|7048|923
1628672400000|2021-08-11 09:00:00|7053.1|7050.3|7049.3|7046.5|7060.6|7057.8|7048.8|7046|889
1628672700000|2021-08-11 09:05:00|7048.8|7046|7038.9|7036.1|7051.6|7048.8|7037.6|7034.8|903
1628673000000|2021-08-11 09:10:00|7038.6|7035.8|7041.6|7038.8|7044.4|7041.6|7036.6|7033.8|596
1628673300000|2021-08-11 09:15:00|7041.9|7039.1|7035.8|7033|7045.2|7042.4|7035.4|7032.6|766
1628673600000|2021-08-11 09:20:00|7035.6|7032.8|7039.3|7036.5|7042.1|7039.3|7034.8|7032|454
1628673900000|2021-08-11 09:25:00|7039|7036.2|7036.3|7033.5|7039.8|7037|7035.8|7033|285
1628674200000|2021-08-11 09:30:00|7036|7033.2|7047.6|7044.8|7053.6|7050.8|7034.8|7032|758
1628674500000|2021-08-11 09:35:00|7047.8|7045|7047.6|7044.8|7052.6|7049.8|7045.6|7042.8|219
1628674800000|2021-08-11 09:40:00|7047.3|7044.5|7053.9|7051.1|7055.4|7052.6|7047.3|7044.5|398
1628675100000|2021-08-11 09:45:00|7053.6|7050.8|7051.6|7048.8|7057.6|7054.8|7050.6|7047.8|378
1628675400000|2021-08-11 09:50:00|7051.4|7048.6|7061.1|7058.3|7061.6|7058.8|7051.4|7048.6|861
1628675700000|2021-08-11 09:55:00|7061.3|7058.5|7062.8|7060|7064.3|7061.5|7056.8|7054|381
1628676000000|2021-08-11 10:00:00|7063.1|7060.3|7067.1|7064.3|7078.6|7075.8|7061.6|7058.8|663
1628676300000|2021-08-11 10:05:00|7066.8|7064|7062.3|7059.5|7073.5|7070.7|7061.5|7058.7|591
1628676600000|2021-08-11 10:10:00|7062.5|7059.7|6988|6985.2|7063.5|7060.7|6958.5|6955.7|9810
1628676900000|2021-08-11 10:15:00|6988.5|6985.7|6968|6965.2|6992.5|6989.7|6933.4|6930.6|6389
1628677200000|2021-08-11 10:20:00|6968.5|6965.7|6977.7|6974.9|6980.5|6977.7|6964.5|6961.7|1104
1628677500000|2021-08-11 10:25:00|6976.5|6973.7|6970.4|6967.6|6979.7|6976.9|6953.1|6950.3|2851
1628677800000|2021-08-11 10:30:00|6970.1|6967.3|6980.9|6978.1|6982.2|6979.4|6965.4|6962.6|1891
1628678100000|2021-08-11 10:35:00|6979.9|6977.1|6991.2|6988.4|6991.9|6989.1|6971.7|6968.9|1067
1628678400000|2021-08-11 10:40:00|6990.9|6988.1|6999.2|6996.4|7001.2|6998.4|6986.9|6984.1|1051
1628678700000|2021-08-11 10:45:00|6999.4|6996.6|6990.1|6987.3|6999.7|6996.9|6986.1|6983.3|553
1628679000000|2021-08-11 10:50:00|6989.9|6987.1|6983.1|6980.3|6993.1|6990.3|6980.6|6977.8|789
1628679300000|2021-08-11 10:55:00|6982.9|6980.1|6972.4|6969.6|6984.4|6981.6|6970.9|6968.1|501
1628679600000|2021-08-11 11:00:00|6973.1|6970.3|6961.3|6958.5|6978.9|6976.1|6960.8|6958|873
1628679900000|2021-08-11 11:05:00|6961.6|6958.8|6977.6|6974.8|6979.6|6976.8|6955.5|6952.7|2095
1628680200000|2021-08-11 11:10:00|6977.3|6974.5|6970.6|6967.8|6977.3|6974.5|6965.8|6963|255
1628680500000|2021-08-11 11:15:00|6971.3|6968.5|6975.6|6972.8|6979.9|6977.1|6966.1|6963.3|656
1628680800000|2021-08-11 11:20:00|6975|6972.2|6973.5|6970.7|6975.4|6972.6|6969.5|6966.7|1356
1628681100000|2021-08-11 11:25:00|6973.8|6971|6980.9|6978.1|6984.9|6982.1|6973.7|6970.9|627
1628681400000|2021-08-11 11:30:00|6980.7|6977.9|6981.4|6978.6|6985.2|6982.4|6972.9|6970.1|276
1628681700000|2021-08-11 11:35:00|6981.2|6978.4|6977.9|6975.1|6984.2|6981.4|6975.4|6972.6|1073
1628682000000|2021-08-11 11:40:00|6977.6|6974.8|6980.2|6977.4|6984.2|6981.4|6975.7|6972.9|176
1628682300000|2021-08-11 11:45:00|6980.7|6977.9|6972.6|6969.8|6981.9|6979.1|6969.9|6967.1|308
1628682600000|2021-08-11 11:50:00|6972.7|6969.9|6972.2|6969.4|6979.7|6976.9|6969.2|6966.4|704
1628682900000|2021-08-11 11:55:00|6971.9|6969.1|6958.9|6956.1|6972.2|6969.4|6958.9|6956.1|689
1628683200000|2021-08-11 12:00:00|6958.7|6955.9|6944.4|6941.6|6962.5|6959.7|6940.9|6938.1|1300
1628683500000|2021-08-11 12:05:00|6944.2|6941.4|6919|6916.2|6944.2|6941.4|6893.6|6890.8|4948
1628683800000|2021-08-11 12:10:00|6919.6|6916.8|6920.3|6917.5|6926.6|6923.8|6908|6905.2|1170
1628684100000|2021-08-11 12:15:00|6920|6917.2|6919.5|6916.7|6922.3|6919.5|6911|6908.2|1009
1628684400000|2021-08-11 12:20:00|6919.3|6916.5|6913.6|6910.8|6919.3|6916.5|6906.5|6903.7|1172
1628684700000|2021-08-11 12:25:00|6913.8|6911|6927.1|6924.3|6928.3|6925.5|6910.3|6907.5|1347
1628685000000|2021-08-11 12:30:00|6926.4|6923.6|6966.6|6963.8|6983.1|6980.3|6925.6|6922.8|5341
1628685300000|2021-08-11 12:35:00|6966.9|6964.1|6995.9|6993.1|6998.9|6996.1|6964.3|6961.5|2835
1628685600000|2021-08-11 12:40:00|6996.1|6993.3|6976.6|6973.8|7001.9|6999.1|6974.3|6971.5|2204
1628685900000|2021-08-11 12:45:00|6976.3|6973.5|6977.8|6975|6996.8|6994|6972.1|6969.3|1612
1628686200000|2021-08-11 12:50:00|6977.6|6974.8|6965.8|6963|6978.1|6975.3|6963.8|6961|1138
1628686500000|2021-08-11 12:55:00|6965.6|6962.8|6970.3|6967.5|6981.1|6978.3|6964.5|6961.7|875
1628686800000|2021-08-11 13:00:00|6969.3|6966.5|6951.7|6948.9|6998.5|6995.7|6950.4|6947.6|3977
1628687100000|2021-08-11 13:05:00|6951.4|6948.6|6949.7|6946.9|6960.5|6957.7|6943.7|6940.9|1983
1628687400000|2021-08-11 13:10:00|6949.1|6946.3|6954.4|6951.6|6957.5|6954.7|6920.9|6918.1|3197
1628687700000|2021-08-11 13:15:00|6954.7|6951.9|6956.5|6953.7|6960.7|6957.9|6940.4|6937.6|1213
1628688000000|2021-08-11 13:20:00|6956.7|6953.9|6967.2|6964.4|6970.7|6967.9|6946.7|6943.9|1401
1628688300000|2021-08-11 13:25:00|6967.7|6964.9|6981.7|6978.9|6983.7|6980.9|6966.7|6963.9|2341
1628688600000|2021-08-11 13:30:00|6981.4|6978.6|6960.7|6957.9|6991.7|6988.9|6960.7|6957.9|1927
1628688900000|2021-08-11 13:35:00|6960.4|6957.6|6972.7|6969.9|6975.4|6972.6|6952.7|6949.9|2060
1628689200000|2021-08-11 13:40:00|6972.2|6969.4|6971.7|6968.9|6979.7|6976.9|6963.4|6960.6|604
1628689500000|2021-08-11 13:45:00|6971.9|6969.1|6969.8|6967|6978.9|6974.3|6958.9|6956.1|3188
1628689800000|2021-08-11 13:50:00|6970.1|6967.3|6957.8|6955|6976.3|6973.5|6956.8|6954|682
1628690100000|2021-08-11 13:55:00|6957.3|6954.5|6952.8|6950|6961.8|6959|6950.3|6945.4|547
1628690400000|2021-08-11 14:00:00|6952.3|6949.5|6946.8|6944|6958.3|6955.5|6938.5|6935.7|2693
1628690700000|2021-08-11 14:05:00|6947.4|6944.6|6957.1|6954.3|6964.5|6961.7|6943.7|6940.9|3316
1628691000000|2021-08-11 14:10:00|6957.3|6954.5|6976.1|6973.3|6982.3|6979.5|6957|6954.2|1578
1628691300000|2021-08-11 14:15:00|6976.3|6973.5|6988.4|6985.6|6995.6|6992.8|6974.6|6971.8|3705
1628691600000|2021-08-11 14:20:00|6988.7|6985.9|6981.6|6978.8|6995.4|6992.6|6979.9|6977.1|1249
1628691900000|2021-08-11 14:25:00|6981.4|6978.6|6986.2|6983.4|6991.1|6986.9|6979.9|6977.1|1244
1628692200000|2021-08-11 14:30:00|6986.7|6983.9|6969.3|6966.5|6996.2|6993.4|6963.2|6960.4|2946
1628692500000|2021-08-11 14:35:00|6969.5|6966.7|6979.5|6976.7|6981.5|6978.7|6958|6955.2|1885
1628692800000|2021-08-11 14:40:00|6979.8|6977|6993.2|6990.4|6998.7|6995.9|6972.2|6969.4|1823
1628693100000|2021-08-11 14:45:00|6993.7|6990.9|7015.2|7012.4|7016.8|7014|6986.9|6984.1|6338
1628693400000|2021-08-11 14:50:00|7014.8|7012|7023.7|7020.9|7025.7|7022.9|7010.3|7007.5|2049
1628693700000|2021-08-11 14:55:00|7023.5|7020.7|7006.2|7003.4|7025|7022.2|7003.2|7000.4|2031
1628694000000|2021-08-11 15:00:00|7006.5|7003.7|7013|7010.2|7020.5|7017.7|7005.5|7002.7|1331
1628694300000|2021-08-11 15:05:00|7013.2|7010.4|6989.2|6986.4|7026|7023.2|6987.2|6984.4|2362
1628694600000|2021-08-11 15:10:00|6989.7|6986.9|6994.4|6991.6|6996.9|6994.1|6984.2|6981.4|1479
1628694900000|2021-08-11 15:15:00|6994.2|6991.4|7000.4|6997.6|7000.7|6997.9|6988.4|6985.6|1282
1628695200000|2021-08-11 15:20:00|7000.2|6997.4|7010.2|7007.4|7013.9|7011.1|6995.9|6993.1|1146
1628695500000|2021-08-11 15:25:00|7010.7|7007.9|7000.6|6997.8|7012.4|7009.6|6998.8|6996|4055
1628695800000|2021-08-11 15:30:00|7000.8|6998|7008.6|7005.8|7009.1|7006.3|6998.1|6995.3|3309
1628696100000|2021-08-11 15:35:00|7008.4|7005.6|6988.4|6985.6|7009.9|7007.1|6987.9|6985.1|1642
1628696400000|2021-08-11 15:40:00|6988.1|6985.3|6966.6|6963.8|6991.1|6988.3|6960.6|6957.8|6274
1628696700000|2021-08-11 15:45:00|6966.9|6964.1|6968|6965.2|6971.3|6968.5|6955|6952.2|1327
1628697000000|2021-08-11 15:50:00|6967.7|6964.9|6983.3|6980.5|6984.6|6981.8|6967|6964.2|1792
1628697300000|2021-08-11 15:55:00|6983.6|6980.8|6982.3|6979.5|6989.8|6987|6979|6976.2|1439
1628697600000|2021-08-11 16:00:00|6982.6|6979.8|6980.8|6978|6988.6|6985.8|6979.6|6976.8|657
1628697900000|2021-08-11 16:05:00|6980.6|6977.8|6984.5|6981.7|6991.5|6988.7|6979.8|6977|628
1628698200000|2021-08-11 16:10:00|6984.8|6982|6980|6977.2|6989.5|6986.7|6979.3|6976.5|604
1628698500000|2021-08-11 16:15:00|6980.8|6978|6987.5|6984.7|6988.3|6985.5|6973|6970.2|840
1628698800000|2021-08-11 16:20:00|6987.3|6984.5|6992.3|6989.5|6995.8|6993|6985.8|6983|714
1628699100000|2021-08-11 16:25:00|6992|6989.2|6998|6995.2|6999|6996.2|6992|6989.2|608
1628699400000|2021-08-11 16:30:00|6998.5|6995.7|7012.7|7009.9|7014.7|7011.9|6998.2|6995.4|1273
1628699700000|2021-08-11 16:35:00|7013|7010.2|7044.5|7041.7|7044.5|7041.7|7013|7010.2|2732
1628700000000|2021-08-11 16:40:00|7044.7|7041.9|7049.5|7046.7|7060.5|7057.7|7044.5|7041.7|2264
1628700300000|2021-08-11 16:45:00|7049.7|7046.9|7063.8|7061|7064.5|7061.7|7048.7|7045.9|2023
1628700600000|2021-08-11 16:50:00|7064|7061.2|7079.9|7077.1|7080.1|7077.3|7064|7061.2|3188
1628700900000|2021-08-11 16:55:00|7080.1|7077.3|7090.8|7088|7095.8|7093|7079.6|7076.8|2169
1628701200000|2021-08-11 17:00:00|7090.5|7087.7|7107.6|7104.8|7108.9|7106.1|7090.3|7087.5|4844
1628701500000|2021-08-11 17:05:00|7107.9|7105.1|7097.1|7094.3|7115.6|7112.8|7093.8|7091|2610
1628701800000|2021-08-11 17:10:00|7097.4|7094.6|7102.4|7099.6|7103.9|7101.1|7093.6|7090.8|1490
1628702100000|2021-08-11 17:15:00|7102.6|7099.8|7108.9|7106.1|7113.4|7110.6|7099.6|7096.8|1227
1628702400000|2021-08-11 17:20:00|7109.4|7106.6|7109.6|7106.8|7113.9|7111.1|7104.3|7101.5|1032
1628702700000|2021-08-11 17:25:00|7108.8|7106|7123|7120.2|7127.2|7124.4|7108.1|7105.3|2222
1628703000000|2021-08-11 17:30:00|7123.2|7120.4|7133.5|7130.7|7134.8|7132|7122|7119.2|1794
1628703300000|2021-08-11 17:35:00|7133.2|7130.4|7131.8|7129|7135|7132.2|7122|7119.2|1502
1628703600000|2021-08-11 17:40:00|7132|7129.2|7131.8|7129|7143|7140.2|7131.5|7127.9|1909
1628703900000|2021-08-11 17:45:00|7132|7129.2|7123.5|7120.7|7132|7129.2|7121.8|7119|5301
1628704200000|2021-08-11 17:50:00|7123.8|7121|7122.5|7119.7|7129.8|7127|7118|7115.2|1401
1628704500000|2021-08-11 17:55:00|7123|7120.2|7123.2|7120.4|7127.5|7124.7|7118.7|7115.9|922
1628704800000|2021-08-11 18:00:00|7123.5|7120.7|7114|7111.2|7128.5|7125.7|7109.7|7106.9|2153
1628705100000|2021-08-11 18:05:00|7114.2|7111.4|7122.5|7119.7|7126.5|7123.7|7112|7109.2|1749
1628705400000|2021-08-11 18:10:00|7123|7120.2|7133.1|7130.3|7133.8|7131|7121.2|7118.4|3624
1628705700000|2021-08-11 18:15:00|7132.8|7130|7132.8|7130|7134.1|7131.3|7128.3|7125.5|1957
1628706000000|2021-08-11 18:20:00|7132.9|7130.1|7122.5|7119.7|7134.3|7131.5|7120|7117.2|3289
1628706300000|2021-08-11 18:25:00|7122|7119.2|7131.3|7128.5|7136.6|7133.8|7116.2|7113.4|12385
1628706600000|2021-08-11 18:30:00|7131|7128.2|7127.9|7125.1|7132|7129.2|7124.7|7121.9|2735
1628706900000|2021-08-11 18:35:00|7127.7|7124.9|7129.7|7126.9|7132.7|7129.9|7125.7|7122.9|1021
1628707200000|2021-08-11 18:40:00|7129.4|7126.6|7132.9|7130.1|7135.5|7132.7|7128.7|7125.9|279
1628707500000|2021-08-11 18:45:00|7132.7|7129.9|7133.7|7130.9|7135|7132.2|7130.4|7127.6|281
1628707800000|2021-08-11 18:50:00|7133|7130.2|7132|7129.2|7133.7|7130.9|7129.7|7126.9|157
1628708100000|2021-08-11 18:55:00|7131.7|7128.9|7131|7128.2|7133|7130.2|7130|7127.2|182
1628708400000|2021-08-11 19:00:00|7130.7|7127.9|7131.7|7128.9|7132|7129.2|7127.7|7124.9|312
1628708700000|2021-08-11 19:05:00|7132|7129.2|7137.7|7134.9|7137.7|7134.9|7131.2|7128.4|141
1628709000000|2021-08-11 19:10:00|7136.7|7133.9|7138|7135.2|7140.7|7137.9|7136.7|7133.9|154
1628709300000|2021-08-11 19:15:00|7138.2|7135.4|7134.7|7131.9|7138.7|7135.9|7134.7|7131.9|81
1628709600000|2021-08-11 19:20:00|7134.4|7131.6|7133|7130.2|7136|7133.2|7132.5|7129.7|74
1628709900000|2021-08-11 19:25:00|7133.2|7130.4|7136.7|7133.9|7137.5|7134.7|7133.2|7130.4|90
1628710200000|2021-08-11 19:30:00|7137|7134.2|7135.9|7133.1|7137|7134.2|7135|7132.2|52
1628710500000|2021-08-11 19:35:00|7136.4|7133.6|7134.7|7131.9|7137.9|7135.1|7134.7|7131.9|93
1628710800000|2021-08-11 19:40:00|7134.9|7132.1|7138.2|7135.4|7138.7|7135.9|7134.7|7131.9|214
1628711100000|2021-08-11 19:45:00|7137.9|7135.1|7134.7|7131.9|7138.7|7135.9|7134.2|7131.4|75
1628711400000|2021-08-11 19:50:00|7133.9|7131.1|7133.6|7130.8|7135.7|7132.9|7133.1|7130.3|187
1628711700000|2021-08-11 19:55:00|7133.9|7131.1|7138.6|7135.8|7139.6|7136.8|7133.9|7131.1|302
1628712000000|2021-08-11 20:00:00|7139.1|7136.3|7142.6|7139.8|7143.6|7140.8|7137.4|7134.6|272
1628712300000|2021-08-11 20:05:00|7142.4|7139.6|7138.6|7135.8|7142.6|7139.8|7137.6|7134.8|41
1628712600000|2021-08-11 20:10:00|7138.9|7136.1|7139.6|7136.8|7139.9|7137.1|7138.4|7135.6|63
1628712900000|2021-08-11 20:15:00|7139.9|7137.1|7139.7|7136.9|7140.6|7137.8|7138.4|7135.6|36
1628713200000|2021-08-11 20:20:00|7139.9|7137.1|7140.6|7137.8|7141.4|7138.6|7139.9|7137.1|25
1628713500000|2021-08-11 20:25:00|7140.9|7138.1|7142.1|7139.3|7142.9|7140.1|7140.9|7138.1|25
1628713800000|2021-08-11 20:30:00|7141.9|7139.1|7146.9|7144.1|7147.4|7144.6|7141.9|7139.1|116
1628714100000|2021-08-11 20:35:00|7147.2|7144.4|7144.4|7141.6|7147.4|7144.6|7143.9|7141.1|45
1628714400000|2021-08-11 20:40:00|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.4|7140.6|63
1628714700000|2021-08-11 20:45:00|7143.4|7140.6|7145.9|7143.1|7147.9|7145.1|7140.6|7137.8|219
1628715000000|2021-08-11 20:50:00|7145.6|7142.8|7139.6|7136.8|7145.9|7143.1|7139.6|7136.8|51
1628715300000|2021-08-11 20:55:00|7139.9|7137.1|7145.4|7142.6|7147.4|7144.6|7139.6|7136.8|294
1628715600000|2021-08-11 21:00:00|7145.7|7142.9|7146|7136|7150.7|7144.9|7145.5|7135.5|24
1628715900000|2021-08-11 21:05:00|7147.9|7137.9|7148|7138|7158|7152|7145.7|7135.7|103
1628716200000|2021-08-11 21:10:00|7150.2|7140.2|7149.5|7139.5|7150.7|7140.7|7148.7|7138.7|9
1628716500000|2021-08-11 21:15:00|7148|7138|7150.5|7140.5|7156.7|7152.8|7148|7138|5
1628716800000|2021-08-11 21:20:00|7152.1|7149.3|7152|7142|7156.2|7152.3|7150.8|7140.8|12
1628717100000|2021-08-11 21:25:00|7151.7|7141.7|7153.2|7143.2|7154.2|7144.2|7150|7140|3
1628717400000|2021-08-11 21:30:00|7152|7142|7149.7|7139.7|7152|7142|7147.7|7137.7|0
1628717700000|2021-08-11 21:35:00|7149.4|7139.4|7154.4|7144.4|7155.9|7151.9|7147.7|7137.7|11
1628718000000|2021-08-11 21:40:00|7154.2|7144.2|7150.2|7140.2|7155.7|7145.9|7146.7|7136.7|153
1628718300000|2021-08-11 21:45:00|7150.4|7140.4|7148.7|7138.7|7156.9|7146.9|7146.2|7136.2|2
1628718600000|2021-08-11 21:50:00|7148.2|7138.2|7150.9|7140.9|7154.7|7144.7|7147.7|7137.7|8
1628718900000|2021-08-11 21:55:00|7151.2|7141.2|7153.1|7143.1|7155.1|7145.1|7151.2|7141.2|0
1628726400000|2021-08-12 00:00:00|7141.9|7139.1|7134.4|7131.6|7146.7|7143.9|7133.7|7130.9|213
1628726700000|2021-08-12 00:05:00|7135.8|7131.8|7132.7|7129.9|7135.8|7132.9|7128.9|7126.1|69
1628727000000|2021-08-12 00:10:00|7132.2|7129.4|7131.2|7128.4|7132.9|7130.1|7128.7|7125.9|25
1628727300000|2021-08-12 00:15:00|7131.7|7128.9|7128.7|7125.9|7132.2|7129.4|7127.4|7124.6|51
1628727600000|2021-08-12 00:20:00|7128.9|7126.1|7129.2|7126.4|7131.9|7129.1|7126.4|7123.6|60
1628727900000|2021-08-12 00:25:00|7129.7|7126.9|7129.7|7126.9|7131.2|7128.4|7126.9|7123.8|35
1628728200000|2021-08-12 00:30:00|7130|7127.2|7129.7|7126.9|7132.2|7129.4|7129.2|7126.4|26
1628728500000|2021-08-12 00:35:00|7129.9|7127.1|7131.7|7128.9|7131.7|7128.9|7129.9|7127.1|11
1628728800000|2021-08-12 00:40:00|7131.4|7128.6|7127.9|7125.1|7131.4|7128.6|7126.7|7123.9|34
1628729100000|2021-08-12 00:45:00|7128.2|7125.4|7125.9|7123.1|7128.7|7125.9|7125.9|7123.1|25
1628729400000|2021-08-12 00:50:00|7126.2|7123.4|7127.9|7125.1|7128.4|7125.6|7125.7|7122.9|29
1628729700000|2021-08-12 00:55:00|7128.5|7125.7|7123.4|7120.6|7128.7|7125.9|7123.2|7120.4|72
1628730000000|2021-08-12 01:00:00|7123.7|7120.9|7124|7121.2|7127.7|7124.9|7116|7113.2|390
1628730300000|2021-08-12 01:05:00|7123.7|7120.9|7123.7|7120.9|7129.5|7126.7|7121|7118.2|159
1628730600000|2021-08-12 01:10:00|7124.7|7121.9|7128.9|7126.1|7130.2|7127.4|7123|7120.2|154
1628730900000|2021-08-12 01:15:00|7128.7|7125.9|7137.9|7135.1|7138.7|7135.9|7126.2|7123.4|744
1628731200000|2021-08-12 01:20:00|7138.2|7135.4|7137.7|7134.9|7141.9|7139.1|7137.2|7134.4|161
1628731500000|2021-08-12 01:25:00|7137.4|7134.6|7138.2|7135.4|7141.9|7139.1|7137.4|7134.6|27
1628731800000|2021-08-12 01:30:00|7138.7|7135.9|7148.5|7145.7|7148.5|7145.7|7138.7|7135.9|536
1628732100000|2021-08-12 01:35:00|7148.2|7145.4|7144.8|7142|7148.5|7145.7|7143.8|7141|39
1628732400000|2021-08-12 01:40:00|7145.5|7142.7|7138.5|7135.7|7146.5|7143.7|7138.5|7135.7|45
1628732700000|2021-08-12 01:45:00|7138.8|7136|7138.8|7136|7141.2|7138.4|7138.3|7135.5|35
1628733000000|2021-08-12 01:50:00|7137.8|7135|7129.5|7126.7|7141.5|7138.7|7128.5|7125.7|282
1628733300000|2021-08-12 01:55:00|7129.3|7126.5|7131.5|7128.7|7131.5|7128.7|7128.3|7125.5|71
1628733600000|2021-08-12 02:00:00|7131.2|7128.4|7131|7128.2|7133.7|7130.9|7128|7125.2|44
1628733900000|2021-08-12 02:05:00|7130.7|7127.9|7126.2|7123.4|7131.7|7128.9|7125.7|7122.9|47
1628734200000|2021-08-12 02:10:00|7126.7|7123.9|7133|7130.2|7134|7131.2|7126.2|7123.3|38
1628734500000|2021-08-12 02:15:00|7133.5|7130.7|7135.2|7132.4|7135.2|7132.4|7131.5|7128.7|117
1628734800000|2021-08-12 02:20:00|7134.7|7131.9|7133.9|7131.1|7136.3|7132.7|7132.2|7129.4|14
1628735100000|2021-08-12 02:25:00|7133.7|7130.9|7133.4|7130.6|7135.4|7132.6|7133.2|7130.4|19
1628735400000|2021-08-12 02:30:00|7133.9|7131.1|7132.9|7130.1|7135.7|7132.9|7130.2|7127.4|65
1628735700000|2021-08-12 02:35:00|7132.7|7129.9|7138.4|7135.6|7142.9|7140.1|7131.2|7128.4|324
1628736000000|2021-08-12 02:40:00|7138.2|7135.4|7142.4|7139.6|7142.4|7139.6|7137.4|7134.6|36
1628736300000|2021-08-12 02:45:00|7142.7|7139.9|7141.6|7138.8|7142.9|7140.1|7137.4|7134.6|111
1628736600000|2021-08-12 02:50:00|7141.4|7138.6|7138.1|7135.3|7141.6|7138.8|7138.1|7135.3|50
1628736900000|2021-08-12 02:55:00|7137.6|7134.8|7136.1|7133.3|7139.6|7136.8|7134.6|7131.8|72
1628737200000|2021-08-12 03:00:00|7137.1|7134.3|7142.1|7139.3|7142.9|7140.1|7134.6|7131.8|108
1628737500000|2021-08-12 03:05:00|7142.6|7139.8|7151.7|7148.9|7152.1|7149.3|7142.6|7139.8|235
1628737800000|2021-08-12 03:10:00|7152.1|7149.3|7147.1|7144.3|7152.7|7149.9|7146.1|7143.3|81
1628738100000|2021-08-12 03:15:00|7146.9|7144.1|7143.7|7140.9|7148.1|7145.3|7141.7|7138.9|23
1628738400000|2021-08-12 03:20:00|7143.4|7140.6|7140.4|7137.6|7143.9|7141.1|7139.2|7136.4|24
1628738700000|2021-08-12 03:25:00|7140.1|7137.3|7138.9|7136.1|7141.7|7138.9|7137.9|7135.1|95
1628739000000|2021-08-12 03:30:00|7138.7|7135.9|7140.9|7138.1|7142.4|7139.6|7137.1|7134.3|15
1628739300000|2021-08-12 03:35:00|7140.6|7137.8|7140.4|7137.6|7141.9|7139.1|7140.1|7137.3|6
1628739600000|2021-08-12 03:40:00|7140.6|7137.8|7139.1|7136.3|7140.9|7138.1|7137.4|7134.6|54
1628739900000|2021-08-12 03:45:00|7138.7|7135.9|7134.4|7131.6|7138.7|7135.9|7131.3|7128.2|24
1628740200000|2021-08-12 03:50:00|7134.1|7131.3|7131.9|7129.1|7134.1|7131.3|7130.1|7127.3|63
1628740500000|2021-08-12 03:55:00|7132.8|7130|7131.3|7128.5|7133.9|7131.1|7131.3|7128.5|17
1628740800000|2021-08-12 04:00:00|7131.1|7128.3|7133.4|7130.6|7134.6|7131.8|7131.1|7128.3|9
1628741100000|2021-08-12 04:05:00|7133.1|7130.3|7133.1|7130.3|7135.2|7132|7131.6|7128.8|45
1628741400000|2021-08-12 04:10:00|7133.3|7130.5|7134.3|7131.5|7135.1|7132.3|7132.8|7130|4
1628741700000|2021-08-12 04:15:00|7134.6|7131.8|7134.1|7131.3|7135.1|7132.3|7133.5|7130.7|2
1628742000000|2021-08-12 04:20:00|7134.3|7131.5|7132.8|7130|7136.6|7133.8|7132.8|7130|43
1628742300000|2021-08-12 04:25:00|7133.2|7130.4|7134.8|7132|7136.1|7133.3|7133.2|7130.4|22
1628742600000|2021-08-12 04:30:00|7135.1|7132.3|7132.6|7129.8|7135.8|7133|7132.6|7129.8|21
1628742900000|2021-08-12 04:35:00|7132.8|7130|7137.1|7134.3|7137.1|7134.3|7130.8|7128|43
1628743200000|2021-08-12 04:40:00|7137.3|7134.5|7133.5|7130.7|7137.6|7134.8|7133.5|7130.7|10
1628743500000|2021-08-12 04:45:00|7133.6|7130.8|7131|7128.2|7135.3|7132.5|7131|7128.2|20
1628743800000|2021-08-12 04:50:00|7130.8|7128|7132.5|7129.7|7132.5|7129.7|7127.3|7124.5|77
1628744100000|2021-08-12 04:55:00|7132|7129.2|7129.5|7126.7|7132.5|7129.7|7128.8|7126|22
1628744400000|2021-08-12 05:00:00|7129.3|7126.5|7136.3|7133.5|7137|7134.2|7129.3|7126.5|47
1628744700000|2021-08-12 05:05:00|7136.8|7134|7131.8|7129|7136.8|7134|7128.8|7126|25
1628745000000|2021-08-12 05:10:00|7132.3|7129.5|7134.2|7131.4|7135.2|7132.4|7131.8|7129|6
1628745300000|2021-08-12 05:15:00|7134|7131.2|7131|7128.2|7135.7|7132.9|7128.5|7125.7|37
1628745600000|2021-08-12 05:20:00|7131.2|7128.4|7132.7|7129.9|7135|7132.2|7131.2|7128.4|34
1628745900000|2021-08-12 05:25:00|7133|7130.2|7128.7|7125.9|7133|7130.2|7128.2|7125.4|28
1628746200000|2021-08-12 05:30:00|7129|7126.2|7136.2|7133.4|7139.5|7136.7|7126.7|7123.9|119
1628746500000|2021-08-12 05:35:00|7135.2|7132.4|7127|7124.2|7135.2|7132.4|7126.2|7123.4|46
1628746800000|2021-08-12 05:40:00|7126|7123.2|7125.9|7123.1|7129.7|7126.9|7122.2|7119.4|242
1628747100000|2021-08-12 05:45:00|7125.7|7122.9|7127|7124.2|7129|7126.2|7122|7119.2|210
1628747400000|2021-08-12 05:50:00|7127.5|7124.7|7124.4|7121.6|7130.2|7127.4|7124.4|7121.6|60
1628747700000|2021-08-12 05:55:00|7124.2|7121.4|7126.2|7123.4|7130.2|7127.4|7124.2|7121.4|43
1628748000000|2021-08-12 06:00:00|7126.7|7123.9|7125.2|7122.4|7133.2|7130.4|7122.4|7119.6|279
1628748300000|2021-08-12 06:05:00|7124.7|7121.9|7124|7121.2|7125.7|7122.9|7120.7|7117.9|264
1628748600000|2021-08-12 06:10:00|7123.7|7120.9|7116.9|7114.1|7123.7|7120.9|7114.7|7111.9|179
1628748900000|2021-08-12 06:15:00|7116.5|7113.7|7117|7114.2|7117.7|7114.9|7114.4|7111.6|242
1628749200000|2021-08-12 06:20:00|7117.7|7114.9|7117.5|7114.7|7121|7118.2|7116.5|7113.7|619
1628749500000|2021-08-12 06:25:00|7117.1|7114.3|7116.7|7113.9|7118|7115.2|7112.7|7109.9|249
1628749800000|2021-08-12 06:30:00|7117|7114.2|7112|7109.2|7118|7115.2|7110|7107.2|187
1628750100000|2021-08-12 06:35:00|7111.7|7108.9|7106.5|7103.7|7114.7|7111.9|7105.5|7102.7|95
1628750400000|2021-08-12 06:40:00|7108|7105.2|7110.4|7107.6|7112|7109.2|7107.2|7104.3|442
1628750700000|2021-08-12 06:45:00|7110.2|7107.4|7110.4|7107.6|7115.2|7112.4|7109.4|7106.6|241
1628751000000|2021-08-12 06:50:00|7111.2|7108.4|7104.7|7101.9|7112.4|7109.6|7103.7|7100.9|510
1628751300000|2021-08-12 06:55:00|7104.2|7101.4|7110.5|7107.7|7111.2|7108.4|7103.2|7100.4|401
1628751600000|2021-08-12 07:00:00|7109.7|7106.9|7115|7112.2|7125.2|7122.4|7105.9|7103.1|554
1628751900000|2021-08-12 07:05:00|7115.2|7112.4|7112.2|7109.4|7122.2|7119.4|7110.7|7107.9|324
1628752200000|2021-08-12 07:10:00|7112.7|7109.9|7107.9|7105.1|7114.2|7111.4|7104.2|7101.4|336
1628752500000|2021-08-12 07:15:00|7108.2|7105.4|7114.2|7111.4|7114.5|7111.7|7106.4|7103.6|485
1628752800000|2021-08-12 07:20:00|7113.9|7111.1|7116.2|7113.4|7121.4|7118.6|7112.2|7109.4|406
1628753100000|2021-08-12 07:25:00|7116.7|7113.9|7119.2|7116.4|7122.2|7119.4|7114.2|7111.4|530
1628753400000|2021-08-12 07:30:00|7119.5|7116.7|7124.7|7121.9|7127.5|7124.7|7119.2|7116.4|652
1628753700000|2021-08-12 07:35:00|7124.5|7121.7|7136.5|7133.7|7137.5|7134.7|7123.2|7120.4|1138
1628754000000|2021-08-12 07:40:00|7136.2|7133.4|7137.2|7134.4|7139.2|7136.4|7133.2|7130.4|971
1628754300000|2021-08-12 07:45:00|7138.4|7135.6|7149.7|7146.9|7150.4|7147.6|7137.2|7134.4|624
1628754600000|2021-08-12 07:50:00|7149.4|7146.6|7146.7|7143.9|7150.9|7148.1|7142.2|7139.4|2289
1628754900000|2021-08-12 07:55:00|7147|7144.2|7147|7144.2|7154|7151.2|7144.7|7141.9|2970
1628755200000|2021-08-12 08:00:00|7147.8|7145|7132.7|7129.9|7153.7|7150.9|7122.7|7119.9|2102
1628755500000|2021-08-12 08:05:00|7133|7130.2|7139.2|7136.4|7141.9|7139.1|7132.7|7129.9|1123
1628755800000|2021-08-12 08:10:00|7139.4|7136.6|7135.4|7132.6|7146.4|7143.6|7134.7|7131.9|699
1628756100000|2021-08-12 08:15:00|7134.9|7132.1|7121.2|7118.4|7135.4|7132.6|7114.7|7111.9|1855
1628756400000|2021-08-12 08:20:00|7121.5|7118.7|7121.7|7118.9|7122.7|7119.9|7115.7|7112.9|1541
1628756700000|2021-08-12 08:25:00|7122.7|7119.9|7124.5|7121.7|7132.5|7129.7|7118.9|7116.1|4994
1628757000000|2021-08-12 08:30:00|7124.7|7121.9|7125.2|7122.4|7125.5|7122.7|7117.5|7114.7|2769
1628757300000|2021-08-12 08:35:00|7124.5|7121.7|7128|7125.2|7129.2|7126.4|7119.7|7116.9|849
1628757600000|2021-08-12 08:40:00|7127.5|7124.7|7141|7138.2|7142.2|7139.4|7125.5|7122.7|1734
1628757900000|2021-08-12 08:45:00|7141.5|7138.7|7148.2|7145.4|7150.2|7147.4|7139.7|7136.9|1668
1628758200000|2021-08-12 08:50:00|7148|7145.2|7141|7138.2|7148|7145.2|7140.2|7137.4|1354
1628758500000|2021-08-12 08:55:00|7141.2|7138.4|7143.4|7140.6|7144.9|7142.1|7140.2|7137.4|297
1628758800000|2021-08-12 09:00:00|7143.7|7140.9|7141.9|7139.1|7149.4|7146.6|7139.4|7136.6|519
1628759100000|2021-08-12 09:05:00|7142.4|7139.6|7134.2|7131.4|7146.2|7143.4|7129.7|7126.9|3452
1628759400000|2021-08-12 09:10:00|7134.4|7131.6|7129.2|7126.4|7134.4|7131.6|7125.9|7123.1|586
1628759700000|2021-08-12 09:15:00|7128.9|7126.1|7148.3|7145.5|7150.7|7147.9|7126.4|7123.6|2684
1628760000000|2021-08-12 09:20:00|7148.8|7146|7167.3|7164.5|7170.3|7167.5|7148.8|7146|1780
1628760300000|2021-08-12 09:25:00|7166.5|7163.7|7167.1|7164.3|7170.5|7167.7|7163.3|7160.5|1397
1628760600000|2021-08-12 09:30:00|7167.3|7164.5|7160.8|7158|7171.1|7168.3|7160.8|7158|1921
1628760900000|2021-08-12 09:35:00|7160.5|7157.7|7164.3|7161.5|7165.8|7163|7158.8|7156|815
1628761200000|2021-08-12 09:40:00|7163.8|7161|7162.3|7159.5|7165.8|7163|7160.8|7158|242
1628761500000|2021-08-12 09:45:00|7162.6|7159.8|7156.8|7154|7163|7160.2|7155|7152.2|801
1628761800000|2021-08-12 09:50:00|7156.3|7153.5|7154.8|7152|7157.6|7154.8|7153.8|7151|420
1628762100000|2021-08-12 09:55:00|7154.3|7151.5|7156.8|7154|7157|7154.2|7151|7148.2|707
1628762400000|2021-08-12 10:00:00|7157.5|7154.7|7153.2|7150.4|7161.3|7158.5|7152.8|7150|413
1628762700000|2021-08-12 10:05:00|7153.5|7150.7|7138.8|7136|7153.5|7150.7|7137.2|7134.4|1087
1628763000000|2021-08-12 10:10:00|7138.2|7135.4|7135|7132.2|7139.3|7136.5|7128|7125.2|1401
1628763300000|2021-08-12 10:15:00|7134.8|7132|7131.1|7128.3|7134.8|7132|7127.8|7125|349
1628763600000|2021-08-12 10:20:00|7131.8|7129|7131|7128.2|7135.6|7132.8|7130|7127.2|687
1628763900000|2021-08-12 10:25:00|7130|7127.2|7131.8|7129|7133.8|7131|7128.5|7125.6|784
1628764200000|2021-08-12 10:30:00|7131.5|7128.7|7127|7124.2|7133.3|7130.5|7126.8|7124|265
1628764500000|2021-08-12 10:35:00|7126.8|7124|7121.8|7119|7127.5|7124.7|7121.8|7119|1035
1628764800000|2021-08-12 10:40:00|7122.3|7119.5|7122.5|7119.7|7124.5|7121.7|7121.5|7118.7|483
1628765100000|2021-08-12 10:45:00|7122.8|7120|7118.8|7116|7124|7121.2|7116.8|7114|359
1628765400000|2021-08-12 10:50:00|7119|7116.2|7116.5|7113.7|7120|7117.2|7112|7109.2|742
1628765700000|2021-08-12 10:55:00|7116.2|7113.4|7117|7114.2|7117.7|7114.9|7109.7|7106.9|177
1628766000000|2021-08-12 11:00:00|7116.7|7113.9|7111.2|7108.4|7118|7115.2|7110.7|7107.9|605
1628766300000|2021-08-12 11:05:00|7110.7|7107.9|7113.7|7110.9|7116.7|7113.9|7109.7|7106.9|351
1628766600000|2021-08-12 11:10:00|7113.5|7110.7|7114|7111.2|7115.2|7112.4|7111.7|7108.9|146
1628766900000|2021-08-12 11:15:00|7112.7|7109.9|7117|7114.2|7119.5|7116.7|7111.7|7108.9|408
1628767200000|2021-08-12 11:20:00|7117.5|7114.7|7117.2|7114.4|7117.7|7114.9|7113.7|7110.9|218
1628767500000|2021-08-12 11:25:00|7117.7|7114.9|7113.5|7110.7|7120|7117.2|7112.7|7109.9|416
1628767800000|2021-08-12 11:30:00|7113.2|7110.4|7098.6|7095.8|7113.5|7110.7|7087.4|7084.6|4137
1628768100000|2021-08-12 11:35:00|7098.9|7096.1|7095.6|7092.8|7102.4|7099.6|7095.6|7092.8|552
1628768400000|2021-08-12 11:40:00|7096.4|7093.6|7105.3|7102.5|7108.8|7106|7092.8|7090|951
1628768700000|2021-08-12 11:45:00|7105.1|7102.3|7112.1|7109.3|7112.1|7109.3|7101.6|7098.8|601
1628769000000|2021-08-12 11:50:00|7111.8|7109|7102.6|7099.8|7111.8|7109|7101.3|7098.5|560
1628769300000|2021-08-12 11:55:00|7102.3|7099.5|7096.7|7093.9|7103.3|7100.5|7096.7|7093.9|632
1628769600000|2021-08-12 12:00:00|7097.5|7094.7|7095.5|7092.7|7103.3|7100.5|7095.2|7092.4|518
1628769900000|2021-08-12 12:05:00|7095|7092.2|7103|7100.2|7110|7107.2|7085|7080.4|2001
1628770200000|2021-08-12 12:10:00|7102.8|7100|7096.3|7093.5|7103.3|7100.5|7091|7088.2|541
1628770500000|2021-08-12 12:15:00|7096|7093.2|7089|7086.2|7096.3|7093.5|7082.5|7079.7|769
1628770800000|2021-08-12 12:20:00|7088.8|7086|7095|7092.2|7095|7092.2|7084.3|7081.5|337
1628771100000|2021-08-12 12:25:00|7094.8|7092|7099|7096.2|7101.3|7098.5|7094.3|7091.5|292
1628771400000|2021-08-12 12:30:00|7098.5|7095.7|7096.3|7093.5|7105.3|7102.5|7093|7090.2|574
1628771700000|2021-08-12 12:35:00|7096|7093.2|7103|7100.2|7105.3|7102.5|7095|7092.2|226
1628772000000|2021-08-12 12:40:00|7103.5|7100.7|7107|7104.2|7110.5|7107.7|7102|7099.2|324
1628772300000|2021-08-12 12:45:00|7107.2|7104.4|7111|7108.2|7115.8|7113|7101.5|7098.7|578
1628772600000|2021-08-12 12:50:00|7111.5|7108.7|7107.3|7104.5|7116.3|7113.5|7103.5|7100.7|286
1628772900000|2021-08-12 12:55:00|7107|7104.2|7113|7110.2|7115|7112.2|7103|7100.2|293
1628773200000|2021-08-12 13:00:00|7112.2|7109.4|7114|7111.2|7130.8|7128|7101.8|7099|1570
1628773500000|2021-08-12 13:05:00|7114.3|7111.5|7114.5|7111.7|7128.5|7125.7|7104.3|7101.5|1033
1628773800000|2021-08-12 13:10:00|7115.3|7112.5|7119.5|7116.7|7135.5|7132.7|7115.3|7112.5|1561
1628774100000|2021-08-12 13:15:00|7119.3|7116.5|7123.5|7120.7|7132.8|7130|7118.5|7115.7|629
1628774400000|2021-08-12 13:20:00|7123.2|7120.4|7116.5|7113.7|7125.5|7122.7|7109.5|7106.7|1145
1628774700000|2021-08-12 13:25:00|7118.3|7115.5|7123.5|7120.7|7135.5|7132.7|7114.7|7111.9|1091
1628775000000|2021-08-12 13:30:00|7123.8|7121|7136.5|7133.7|7137|7134.2|7110.7|7107.9|3288
1628775300000|2021-08-12 13:35:00|7136|7133.2|7116.8|7114|7138.8|7136|7113|7110.2|1469
1628775600000|2021-08-12 13:40:00|7117|7114.2|7126|7123.2|7130.3|7127.5|7115.8|7113|602
1628775900000|2021-08-12 13:45:00|7125.5|7122.7|7110|7107.2|7125.5|7122.7|7106.2|7103.4|1423
1628776200000|2021-08-12 13:50:00|7110.2|7107.4|7105.2|7102.4|7113.5|7110.7|7099.9|7097.1|1166
1628776500000|2021-08-12 13:55:00|7104.9|7102.1|7115.5|7112.7|7119|7116.2|7104.9|7102.1|981
1628776800000|2021-08-12 14:00:00|7116.5|7113.7|7133.2|7130.4|7134.7|7131.9|7112|7109.2|1248
1628777100000|2021-08-12 14:05:00|7133.5|7130.7|7122.2|7119.4|7133.5|7130.7|7114.7|7111.9|1252
1628777400000|2021-08-12 14:10:00|7121.9|7119.1|7127.2|7124.4|7129.5|7126.7|7121.5|7118.7|1134
1628777700000|2021-08-12 14:15:00|7127|7124.2|7124.3|7121.5|7132.3|7129.5|7121.3|7118.5|1121
1628778000000|2021-08-12 14:20:00|7124.5|7121.7|7130|7127.2|7132.7|7129.9|7119|7116.2|554
1628778300000|2021-08-12 14:25:00|7130.3|7127.5|7129.3|7126.5|7134.8|7132|7124|7121.2|1305
1628778600000|2021-08-12 14:30:00|7129.5|7126.7|7114.3|7111.5|7130.8|7128|7112.7|7109.9|1179
1628778900000|2021-08-12 14:35:00|7114|7111.2|7107|7104.2|7116|7113.2|7103|7100.2|1069
1628779200000|2021-08-12 14:40:00|7108.5|7105.7|7117|7114.2|7121|7118.2|7108.3|7105.5|1408
1628779500000|2021-08-12 14:45:00|7117.3|7114.5|7109.7|7106.9|7118.8|7116|7107|7104.2|641
1628779800000|2021-08-12 14:50:00|7109.5|7106.7|7115.2|7112.4|7116|7113.2|7107.5|7104.7|594
1628780100000|2021-08-12 14:55:00|7114.9|7112.1|7105|7102.2|7116.2|7113.4|7102|7099.2|953
1628780400000|2021-08-12 15:00:00|7105.5|7102.7|7094|7091.2|7105.5|7102.7|7084.7|7081.9|1916
1628780700000|2021-08-12 15:05:00|7095|7092.2|7080|7077.2|7099|7096.2|7072.2|7069.4|2941
1628781000000|2021-08-12 15:10:00|7078.9|7076.1|7066|7063.2|7078.9|7076.1|7048.9|7046.1|4663
1628781300000|2021-08-12 15:15:00|7065.2|7062.4|7080.7|7077.9|7101|7098.2|7062|7059.2|3331
1628781600000|2021-08-12 15:20:00|7080.2|7077.4|7103.7|7100.9|7107.7|7104.9|7071.9|7069.1|2799
1628781900000|2021-08-12 15:25:00|7103.2|7100.4|7103.7|7100.9|7106.7|7103.9|7093.4|7090.6|3314
1628782200000|2021-08-12 15:30:00|7102.9|7100.1|7099.2|7096.4|7103.9|7101.1|7091.9|7089.1|3152
1628782500000|2021-08-12 15:35:00|7099.5|7096.7|7107.7|7104.9|7112.7|7109.9|7098.7|7095.9|1043
1628782800000|2021-08-12 15:40:00|7107.4|7104.6|7111.9|7109.1|7112.9|7110.1|7106.9|7104.1|829
1628783100000|2021-08-12 15:45:00|7111.7|7108.9|7108.9|7106.1|7112.9|7110.1|7106.7|7103.9|1127
1628783400000|2021-08-12 15:50:00|7109.1|7106.3|7110.9|7108.1|7112.9|7110.1|7107.9|7105.1|1404
1628783700000|2021-08-12 15:55:00|7110.7|7107.9|7120.4|7117.6|7122.9|7120.1|7109.9|7107.1|890
1628784000000|2021-08-12 16:00:00|7120.7|7117.9|7134.9|7132.1|7137.9|7135.1|7120.4|7117.6|1820
1628784300000|2021-08-12 16:05:00|7135.9|7133.1|7137.9|7135.1|7138.9|7136.1|7130.6|7127.8|855
1628784600000|2021-08-12 16:10:00|7137.7|7134.9|7129.9|7127.1|7138.9|7136.1|7128.7|7125.9|690
1628784900000|2021-08-12 16:15:00|7129.2|7126.4|7126.9|7124.1|7132.9|7130.1|7122.1|7119.3|1164
1628785200000|2021-08-12 16:20:00|7127.4|7124.6|7122.1|7119.3|7129.1|7126.3|7118.3|7115.5|1483
1628785500000|2021-08-12 16:25:00|7122.4|7119.6|7122.9|7120.1|7125.7|7122.9|7121.7|7118.9|957
1628785800000|2021-08-12 16:30:00|7123.2|7120.4|7128.9|7126.1|7131.6|7128.8|7120.9|7118.1|579
1628786100000|2021-08-12 16:35:00|7129.4|7126.6|7129.9|7127.1|7130.6|7127.8|7125.3|7122.5|457
1628786400000|2021-08-12 16:40:00|7130.4|7127.6|7121.9|7119.1|7132.1|7129.3|7121.9|7119.1|717
1628786700000|2021-08-12 16:45:00|7122.9|7120.1|7125.9|7123.1|7126.1|7123.3|7121.9|7119.1|274
1628787000000|2021-08-12 16:50:00|7125.3|7122.5|7124.9|7122.1|7127.1|7124.3|7123.9|7121.1|305
1628787300000|2021-08-12 16:55:00|7125.1|7122.3|7127.6|7124.8|7127.9|7125.1|7124.9|7122.1|259
1628787600000|2021-08-12 17:00:00|7127.3|7124.5|7126.3|7123.5|7134.1|7131.3|7125.3|7122.5|943
1628787900000|2021-08-12 17:05:00|7126.6|7123.8|7125.3|7122.5|7127.8|7125|7122.3|7119.5|692
1628788200000|2021-08-12 17:10:00|7125.6|7122.8|7125|7122.2|7126.3|7123.5|7119.5|7116.7|1227
1628788500000|2021-08-12 17:15:00|7124.8|7122|7123|7120.2|7125.5|7122.7|7122.3|7119.5|902
1628788800000|2021-08-12 17:20:00|7122.3|7119.5|7117.1|7114.3|7122.3|7119.5|7112.5|7109.7|1303
1628789100000|2021-08-12 17:25:00|7116.8|7114|7116.5|7113.7|7118.6|7115.8|7115.3|7112.5|1951
1628789400000|2021-08-12 17:30:00|7116.7|7113.9|7115|7112.2|7117.5|7114.7|7108.7|7105.9|1363
1628789700000|2021-08-12 17:35:00|7114.7|7111.9|7121.7|7118.9|7123.7|7120.9|7113.7|7110.9|1010
1628790000000|2021-08-12 17:40:00|7122.2|7119.4|7125.7|7122.9|7129.5|7126.7|7121.7|7118.9|901
1628790300000|2021-08-12 17:45:00|7125.2|7122.4|7120.7|7117.9|7125.2|7122.4|7119.2|7116.4|581
1628790600000|2021-08-12 17:50:00|7121|7118.2|7114.4|7111.6|7122.7|7119.9|7114.2|7111.4|710
1628790900000|2021-08-12 17:55:00|7114.2|7111.4|7112|7109.2|7114.9|7112.1|7109.2|7106.4|1069
1628791200000|2021-08-12 18:00:00|7112.2|7109.4|7114.2|7111.4|7115.2|7112.4|7108.2|7105.4|1442
1628791500000|2021-08-12 18:05:00|7114.7|7111.9|7112.2|7109.4|7116.2|7113.4|7106.2|7103.4|1141
1628791800000|2021-08-12 18:10:00|7112.9|7110.1|7112.9|7110.1|7116.4|7113.6|7108.4|7105.6|1335
1628792100000|2021-08-12 18:15:00|7113.6|7110.8|7121.4|7118.6|7122.6|7119.8|7113.6|7110.8|1925
1628792400000|2021-08-12 18:20:00|7121.6|7118.8|7120.2|7117.4|7124.6|7121.8|7116.9|7114.1|1707
1628792700000|2021-08-12 18:25:00|7120.4|7117.6|7116.2|7113.4|7122.4|7119.6|7108.2|7105.4|12155
1628793000000|2021-08-12 18:30:00|7116.4|7113.6|7105.9|7103.1|7117.2|7114.4|7105.4|7102.6|2033
1628793300000|2021-08-12 18:35:00|7106.2|7103.4|7105.6|7102.8|7108.2|7105.4|7104.2|7101.4|1920
1628793600000|2021-08-12 18:40:00|7105.9|7103.1|7104.9|7102.1|7106.4|7103.6|7103.4|7100.6|271
1628793900000|2021-08-12 18:45:00|7104.7|7101.9|7106.9|7104.1|7107.1|7104.3|7103.1|7100.3|768
1628794200000|2021-08-12 18:50:00|7107.1|7104.3|7106.4|7103.6|7108.4|7105.6|7105.1|7102.3|600
1628794500000|2021-08-12 18:55:00|7106.1|7103.3|7105.4|7102.6|7107.1|7104.3|7105.1|7102.3|181
1628794800000|2021-08-12 19:00:00|7105.1|7102.3|7107.1|7104.3|7107.7|7104.9|7104.1|7101.3|190
1628795100000|2021-08-12 19:05:00|7106.9|7104.1|7103.4|7100.6|7107.1|7104.3|7103.4|7100.6|90
1628795400000|2021-08-12 19:10:00|7103.9|7101.1|7103.1|7100.3|7104.1|7101.3|7103.1|7100.3|66
1628795700000|2021-08-12 19:15:00|7103.4|7100.6|7103.6|7100.8|7104.1|7101.3|7102.1|7099.3|75
1628796000000|2021-08-12 19:20:00|7103.1|7100.3|7104.1|7101.3|7107.1|7104.3|7102.3|7099.5|131
1628796300000|2021-08-12 19:25:00|7103.8|7101|7103.1|7100.3|7104.1|7101.3|7102.3|7099.5|268
1628796600000|2021-08-12 19:30:00|7102.8|7100|7104.3|7101.5|7105.6|7102.8|7102.8|7100|114
1628796900000|2021-08-12 19:35:00|7105.6|7102.8|7106.1|7103.3|7106.1|7103.3|7104.3|7101.5|62
1628797200000|2021-08-12 19:40:00|7105.3|7102.5|7103.1|7100.3|7106.1|7103.3|7101.8|7099|142
1628797500000|2021-08-12 19:45:00|7102.8|7100|7101.1|7098.3|7103.9|7101.1|7100.3|7097.5|100
1628797800000|2021-08-12 19:50:00|7101.3|7098.5|7102.1|7099.3|7103.4|7100.6|7101.3|7098.5|52
1628798100000|2021-08-12 19:55:00|7100.6|7097.8|7098.5|7095.7|7100.6|7097.8|7098.3|7095.5|202
1628798400000|2021-08-12 20:00:00|7098.3|7095.5|7100.3|7097.5|7100.3|7097.5|7097.3|7094.5|52
1628798700000|2021-08-12 20:05:00|7100.8|7098|7101.8|7099|7101.8|7099|7099.5|7096.7|74
1628799000000|2021-08-12 20:10:00|7102.1|7099.3|7101.8|7099|7104.8|7102|7101.3|7098.5|176
1628799300000|2021-08-12 20:15:00|7102.1|7099.3|7101.1|7098.3|7103.1|7100.3|7101.1|7098.3|122
1628799600000|2021-08-12 20:20:00|7100.8|7098|7100.8|7098|7101.1|7098.3|7099.8|7097|34
1628799900000|2021-08-12 20:25:00|7101.1|7098.3|7099.3|7096.5|7101.1|7098.3|7098.8|7096|72
1628800200000|2021-08-12 20:30:00|7099.1|7096.3|7098|7095.2|7101.1|7098.3|7097.8|7095|92
1628800500000|2021-08-12 20:35:00|7098.3|7095.5|7098|7095.2|7098.3|7095.5|7097.8|7095|91
1628800800000|2021-08-12 20:40:00|7097.3|7094.5|7098|7095.2|7098.8|7096|7097|7094.2|95
1628801100000|2021-08-12 20:45:00|7098.3|7095.5|7098.8|7096|7098.8|7096|7095.8|7093|80
1628801400000|2021-08-12 20:50:00|7098|7095.2|7100.5|7097.7|7101|7098.2|7098|7095.2|97
1628801700000|2021-08-12 20:55:00|7101|7098.2|7098.5|7095.7|7102|7099.2|7096.5|7093.7|143
1628802000000|2021-08-12 21:00:00|7098.6|7094.6|7101.9|7091.9|7105.1|7096.7|7098.5|7091.4|108
1628802300000|2021-08-12 21:05:00|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|0
1628802600000|2021-08-12 21:10:00|7101.8|7091.8|7103.6|7093.6|7104.6|7094.6|7101.8|7091.8|205
1628802900000|2021-08-12 21:15:00|||||||||8
1628803200000|2021-08-12 21:20:00|7103.9|7093.9|7103.1|7093.1|7104.9|7094.9|7103.1|7093.1|11
1628803500000|2021-08-12 21:25:00|||||||||2
1628805300000|2021-08-12 21:55:00|7104.3|7094.3|7104.3|7094.3|7104.3|7096.8|7098|7092.7|1
1628812800000|2021-08-13 00:00:00|7091.5|7087.5|7091.4|7088.6|7096.4|7093.6|7089.4|7086.5|149
1628813100000|2021-08-13 00:05:00|7091.7|7087.7|7090.4|7087.6|7095.4|7092.6|7088.6|7085.8|71
1628813400000|2021-08-13 00:10:00|7089.8|7087|7089.6|7086.8|7091.4|7088.6|7087.6|7084.8|30
1628813700000|2021-08-13 00:15:00|7089.1|7086.3|7089.1|7086.3|7091.9|7089.1|7087.9|7085.1|87
1628814000000|2021-08-13 00:20:00|7088.9|7086.1|7087.8|7085|7089.6|7086.8|7086.6|7083.8|35
1628814300000|2021-08-13 00:25:00|7088.1|7085.3|7093.3|7090.5|7093.3|7090.5|7088.1|7085.3|23
1628814600000|2021-08-13 00:30:00|7093.8|7091|7090.8|7088|7097.7|7094|7090.8|7088|36
1628814900000|2021-08-13 00:35:00|7090.6|7087.8|7080.8|7078|7090.6|7087.8|7080.8|7078|155
1628815200000|2021-08-13 00:40:00|7081.3|7078.5|7083.3|7080.5|7083.3|7080.5|7077.1|7074.3|63
1628815500000|2021-08-13 00:45:00|7083.1|7080.3|7086.3|7083.5|7087.8|7085|7081.3|7078.5|20
1628815800000|2021-08-13 00:50:00|7086.6|7083.8|7088.3|7085.5|7089.1|7086.3|7086.3|7083.5|7
1628816100000|2021-08-13 00:55:00|7087.3|7084.5|7081.1|7078.3|7089.1|7086.3|7080.3|7077.5|44
1628816400000|2021-08-13 01:00:00|7080.8|7078|7078.8|7076|7087.2|7083.5|7078.1|7075.3|93
1628816700000|2021-08-13 01:05:00|7079.3|7076.5|7079.3|7076.5|7083.8|7081|7078.1|7074.6|51
1628817000000|2021-08-13 01:10:00|7078.8|7076|7073.3|7070.5|7080.8|7078|7070.8|7068|82
1628817300000|2021-08-13 01:15:00|7073|7070.2|7078.8|7076|7080.1|7077.3|7069.3|7066.5|94
1628817600000|2021-08-13 01:20:00|7079.1|7076.3|7083.1|7080.3|7083.1|7080.3|7077.6|7074.8|52
1628817900000|2021-08-13 01:25:00|7082.8|7080|7079.3|7076.5|7084.6|7081.8|7078.3|7072.7|107
1628818200000|2021-08-13 01:30:00|7078.8|7076|7073.8|7071|7083.1|7080.3|7073.3|7070.5|88
1628818500000|2021-08-13 01:35:00|7072.5|7069.7|7072|7069.2|7075.3|7072.5|7070|7067.2|156
1628818800000|2021-08-13 01:40:00|7072.8|7070|7073.5|7070.7|7073.8|7071|7069.8|7067|85
1628819100000|2021-08-13 01:45:00|7073.3|7070.5|7069.8|7067|7073.8|7071|7066.5|7063.7|189
1628819400000|2021-08-13 01:50:00|7069|7066.2|7064|7061.2|7071.8|7069|7063.8|7061|82
1628819700000|2021-08-13 01:55:00|7064.3|7061.5|7068|7065.2|7071|7068.2|7063.8|7061|113
1628820000000|2021-08-13 02:00:00|7067.8|7065|7070.8|7068|7071.8|7069|7064.8|7062|26
1628820300000|2021-08-13 02:05:00|7071|7068.2|7064.5|7061.7|7071|7068.2|7063.5|7060.7|111
1628820600000|2021-08-13 02:10:00|7064.8|7062|7063|7060.2|7067.5|7064.7|7062.5|7059.7|132
1628820900000|2021-08-13 02:15:00|7062.7|7059.9|7067.5|7064.7|7070|7067.2|7062.5|7059.7|74
1628821200000|2021-08-13 02:20:00|7067.2|7064.4|7069.5|7066.7|7070|7067.2|7064.7|7061.9|81
1628821500000|2021-08-13 02:25:00|7070|7067.2|7065.7|7062.9|7070.5|7067.7|7062.7|7059.9|94
1628821800000|2021-08-13 02:30:00|7066|7063.2|7068.7|7065.9|7068.7|7065.9|7062.7|7059.9|90
1628822100000|2021-08-13 02:35:00|7068.5|7065.7|7071.7|7068.9|7073|7070.2|7067.5|7064.7|43
1628822400000|2021-08-13 02:40:00|7071|7068.2|7064.7|7061.9|7071.7|7068.9|7062.7|7059.9|149
1628822700000|2021-08-13 02:45:00|7064.5|7061.7|7064.5|7061.7|7064.7|7061.9|7059|7056.2|102
1628823000000|2021-08-13 02:50:00|7064.2|7061.4|7060|7057.2|7064.2|7061.4|7059.7|7056.9|72
1628823300000|2021-08-13 02:55:00|7059.7|7056.9|7058.7|7055.9|7062|7059.2|7057.5|7054.7|93
1628823600000|2021-08-13 03:00:00|7059|7056.2|7064|7061.2|7064.5|7061.7|7057.2|7054.4|131
1628823900000|2021-08-13 03:05:00|7063.7|7060.9|7069|7066.2|7071.7|7068.9|7063.7|7060.9|58
1628824200000|2021-08-13 03:10:00|7068.7|7065.9|7066.4|7063.6|7070.5|7067.7|7066.4|7063.6|69
1628824500000|2021-08-13 03:15:00|7066|7063.2|7074.5|7071.7|7074.5|7071.7|7065|7062.2|121
1628824800000|2021-08-13 03:20:00|7074|7071.2|7073.4|7070.6|7077|7074.2|7071.2|7068.4|119
1628825100000|2021-08-13 03:25:00|7073|7070.2|7071.9|7069.1|7074.4|7071.6|7070.9|7068.1|5
1628825400000|2021-08-13 03:30:00|7071.7|7068.9|7072.2|7069.4|7073.7|7070.9|7070.7|7067.9|26
1628825700000|2021-08-13 03:35:00|7072.7|7069.9|7073.2|7070.4|7075.4|7072.6|7072.7|7069.9|35
1628826000000|2021-08-13 03:40:00|7072.9|7070.1|7071.9|7069.1|7073.9|7071.1|7071.7|7068.9|11
1628826300000|2021-08-13 03:45:00|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7071.7|7068.9|4
1628826600000|2021-08-13 03:50:00|7071.9|7069.1|7071.7|7068.9|7073.9|7071.1|7071.7|7068.9|13
1628826900000|2021-08-13 03:55:00|7071.9|7069.1|7072.9|7070.1|7072.9|7070.1|7070.7|7067.9|13
1628827200000|2021-08-13 04:00:00|7072.7|7069.9|7071.9|7069.1|7074.4|7071.6|7071.9|7069.1|77
1628827500000|2021-08-13 04:05:00|7072.7|7069.9|7071.9|7069.1|7072.7|7069.9|7070.6|7067.8|2
1628827800000|2021-08-13 04:10:00|7072.1|7069.3|7072.4|7069.6|7073.4|7070.6|7071.9|7069.1|30
1628828100000|2021-08-13 04:15:00|7071.9|7069.1|7068.9|7066.1|7071.9|7069.1|7068.9|7066.1|21
1628828400000|2021-08-13 04:20:00|7069.4|7066.6|7068.9|7066.1|7070.6|7067.8|7068.9|7066.1|10
1628828700000|2021-08-13 04:25:00|7069.2|7066.4|7071.4|7068.6|7071.4|7068.6|7068.6|7065.8|215
1628829000000|2021-08-13 04:30:00|7071.9|7069.1|7066.1|7063.3|7071.9|7069.1|7062.1|7059.3|100
1628829300000|2021-08-13 04:35:00|7066.9|7064.1|7068.6|7065.8|7069.9|7067.1|7066.9|7064.1|34
1628829600000|2021-08-13 04:40:00|7068.9|7066.1|7065.9|7063.1|7069.1|7066.3|7065.9|7063.1|30
1628829900000|2021-08-13 04:45:00|7066.1|7063.3|7066.9|7064.1|7069.4|7066.6|7065.9|7063.1|41
1628830200000|2021-08-13 04:50:00|7066.6|7063.8|7064.9|7062.1|7066.6|7063.8|7063.3|7060.5|17
1628830500000|2021-08-13 04:55:00|7065.4|7062.6|7067.9|7065.1|7067.9|7065.1|7064.9|7062.1|5
1628830800000|2021-08-13 05:00:00|7067.4|7064.6|7066.4|7063.6|7069|7065.3|7064.9|7062.1|19
1628831100000|2021-08-13 05:05:00|7065.9|7063.1|7063.9|7061.1|7065.9|7063.1|7063.6|7060.8|14
1628831400000|2021-08-13 05:10:00|7063.6|7060.8|7063.9|7061.1|7065.6|7062.8|7060.9|7058.1|147
1628831700000|2021-08-13 05:15:00|7064.4|7061.6|7062.6|7059.8|7065.9|7063.1|7061.6|7058.8|18
1628832000000|2021-08-13 05:20:00|7062.3|7059.5|7046.8|7044|7062.3|7059.5|7041.6|7038.8|664
1628832300000|2021-08-13 05:25:00|7047.1|7044.3|7045.3|7042.5|7049.3|7046.5|7044.1|7041.3|104
1628832600000|2021-08-13 05:30:00|7045.1|7042.3|7035.8|7033|7047.9|7044|7033.6|7030.8|576
1628832900000|2021-08-13 05:35:00|7036.6|7033.8|7036.3|7033.5|7040.8|7038|7034.3|7031.5|120
1628833200000|2021-08-13 05:40:00|7036.1|7033.3|7028.8|7026|7036.3|7033.5|7028.6|7025.8|376
1628833500000|2021-08-13 05:45:00|7028.6|7025.8|7038.8|7036|7039.6|7036.8|7025.6|7022.8|450
1628833800000|2021-08-13 05:50:00|7039.9|7035.9|7040.3|7037.5|7041.3|7038.5|7036.8|7034|167
1628834100000|2021-08-13 05:55:00|7040.6|7037.8|7045.3|7042.5|7045.3|7042.5|7038.6|7035.8|264
1628834400000|2021-08-13 06:00:00|7045.6|7042.8|7050.5|7047.7|7051|7048.2|7043.6|7040.8|349
1628834700000|2021-08-13 06:05:00|7050.3|7047.5|7051.8|7049|7053.3|7050.5|7049.3|7046.5|257
1628835000000|2021-08-13 06:10:00|7051.3|7048.5|7049.8|7047|7053.5|7050.7|7049.3|7046.5|68
1628835300000|2021-08-13 06:15:00|7050|7047.2|7054.3|7051.5|7056.3|7053.5|7049.5|7046.7|135
1628835600000|2021-08-13 06:20:00|7054.1|7051.3|7051.5|7048.7|7056.5|7053.7|7051.3|7048.5|359
1628835900000|2021-08-13 06:25:00|7051.3|7048.5|7055.5|7052.7|7056.5|7053.7|7050.3|7047.5|207
1628836200000|2021-08-13 06:30:00|7056.3|7053.5|7055.3|7052.5|7056.8|7054|7051.5|7048.7|67
1628836500000|2021-08-13 06:35:00|7055.5|7052.7|7058.8|7056|7061|7058.2|7054.5|7051.7|283
1628836800000|2021-08-13 06:40:00|7058.5|7055.7|7059.3|7056.5|7060|7057.2|7055.3|7052.5|80
1628837100000|2021-08-13 06:45:00|7059.5|7056.7|7061.2|7058.4|7063.5|7060.7|7058.5|7055.7|155
1628837400000|2021-08-13 06:50:00|7061.5|7058.7|7066.2|7063.4|7071.5|7068.7|7061.5|7058.7|297
1628837700000|2021-08-13 06:55:00|7066|7063.2|7068.5|7065.7|7071.3|7068.5|7066|7063.2|254
1628838000000|2021-08-13 07:00:00|7068.8|7066|7075.7|7072.9|7076.7|7073.9|7064.7|7061.9|269
1628838300000|2021-08-13 07:05:00|7075.5|7072.7|7070.3|7067.5|7083.8|7081|7064.7|7061.9|514
1628838600000|2021-08-13 07:10:00|7069.5|7066.7|7077|7074.2|7082.2|7079.4|7066.5|7063.7|566
1628838900000|2021-08-13 07:15:00|7077.2|7074.4|7072.5|7069.7|7077.5|7074.7|7070.2|7067.4|88
1628839200000|2021-08-13 07:20:00|7071.7|7068.9|7075.2|7072.4|7076.5|7073.7|7070.5|7067.7|242
1628839500000|2021-08-13 07:25:00|7075|7072.2|7070.7|7067.9|7076|7073.2|7070|7067.2|126
1628839800000|2021-08-13 07:30:00|7070.5|7067.7|7060.2|7057.4|7072.2|7069.4|7058.7|7055.9|693
1628840100000|2021-08-13 07:35:00|7060|7057.2|7063.2|7060.4|7066.7|7063.9|7058.5|7055.7|898
1628840400000|2021-08-13 07:40:00|7063.7|7060.9|7084.7|7081.9|7084.7|7081.9|7063.7|7060.9|625
1628840700000|2021-08-13 07:45:00|7085|7082.2|7081.2|7078.4|7087.2|7084.4|7081|7078.2|600
1628841000000|2021-08-13 07:50:00|7081|7078.2|7080|7077.2|7083.2|7080.4|7075.5|7072.7|365
1628841300000|2021-08-13 07:55:00|7080.2|7077.4|7076.7|7073.9|7080.2|7077.4|7073|7070.2|459
1628841600000|2021-08-13 08:00:00|7077.7|7074.9|7069.5|7066.7|7088.2|7085.4|7069|7066.2|1558
1628841900000|2021-08-13 08:05:00|7069.2|7066.4|7069|7066.2|7070.7|7067.9|7063.7|7060.9|1557
1628842200000|2021-08-13 08:10:00|7068.7|7065.9|7057|7054.2|7072.5|7069.7|7052|7049.2|1952
1628842500000|2021-08-13 08:15:00|7057.5|7054.7|7056.9|7054.1|7058|7055.2|7048.4|7045.6|1973
1628842800000|2021-08-13 08:20:00|7056.4|7053.6|7058.7|7055.9|7060.2|7057.4|7054.5|7051.7|685
1628843100000|2021-08-13 08:25:00|7058.4|7055.6|7064.9|7062.1|7073.9|7071.1|7050.7|7047.9|5104
1628843400000|2021-08-13 08:30:00|7064.7|7061.9|7062.7|7059.9|7068.9|7066.1|7054.2|7051.4|3577
1628843700000|2021-08-13 08:35:00|7062.2|7059.4|7064.4|7061.6|7066.4|7063.6|7061.7|7058.9|1323
1628844000000|2021-08-13 08:40:00|7064.7|7061.9|7067.4|7064.6|7071.4|7068.6|7064.4|7061.6|550
1628844300000|2021-08-13 08:45:00|7067.2|7064.4|7074.4|7071.6|7076.4|7073.6|7064.7|7061.9|405
1628844600000|2021-08-13 08:50:00|7074.2|7071.4|7073.4|7070.6|7079.4|7076.6|7072.4|7069.6|698
1628844900000|2021-08-13 08:55:00|7074.2|7071.4|7071.2|7068.4|7078.2|7075.4|7070.2|7067.4|792
1628845200000|2021-08-13 09:00:00|7070.9|7068.1|7076.9|7074.1|7078.4|7075.6|7064.9|7062.1|957
1628845500000|2021-08-13 09:05:00|7078.2|7075.4|7079.7|7076.9|7079.9|7077.1|7073.9|7071.1|391
1628845800000|2021-08-13 09:10:00|7080.1|7077.3|7096.4|7093.6|7102.9|7100.1|7076.9|7074.1|907
1628846100000|2021-08-13 09:15:00|7096.1|7093.3|7101.9|7099.1|7106.9|7104.1|7094.9|7092.1|674
1628846400000|2021-08-13 09:20:00|7101.6|7098.8|7105.1|7102.3|7106.6|7103.8|7101.1|7098.3|657
1628846700000|2021-08-13 09:25:00|7105.9|7103.1|7096.4|7093.6|7105.9|7103.1|7094.6|7091.8|400
1628847000000|2021-08-13 09:30:00|7096.1|7093.3|7104.1|7101.3|7104.1|7101.3|7095.6|7092.8|362
1628847300000|2021-08-13 09:35:00|7103.9|7101.1|7101.1|7098.3|7106.9|7104.1|7101.1|7098.3|628
1628847600000|2021-08-13 09:40:00|7100.9|7098.1|7109.1|7106.3|7112.6|7109.8|7095.9|7093.1|1133
1628847900000|2021-08-13 09:45:00|7108.9|7106.1|7108.9|7106.1|7113.1|7110.3|7107.6|7104.8|167
1628848200000|2021-08-13 09:50:00|7109.1|7106.3|7108.1|7105.3|7111.1|7108.3|7104.9|7102.1|306
1628848500000|2021-08-13 09:55:00|7107.9|7105.1|7107.1|7104.3|7111.1|7108.3|7105.9|7103.1|837
1628848800000|2021-08-13 10:00:00|7107.9|7105.1|7107.6|7104.8|7111.1|7108.3|7102.9|7100.1|655
1628849100000|2021-08-13 10:05:00|7107.9|7105.1|7107.6|7104.8|7108.9|7106.1|7100.9|7098.1|453
1628849400000|2021-08-13 10:10:00|7107.8|7105|7105.1|7102.3|7107.8|7105|7103.6|7100.8|209
1628849700000|2021-08-13 10:15:00|7106.6|7103.8|7103.6|7100.8|7107.6|7104.8|7103.6|7100.8|179
1628850000000|2021-08-13 10:20:00|7103.3|7100.5|7096.3|7093.5|7104.3|7101.5|7094.3|7091.5|1603
1628850300000|2021-08-13 10:25:00|7096.6|7093.8|7095.8|7093|7097.3|7094.5|7089.6|7086.8|1287
1628850600000|2021-08-13 10:30:00|7096.8|7094|7100.8|7098|7103.1|7100.3|7095.8|7093|284
1628850900000|2021-08-13 10:35:00|7101.3|7098.5|7100.6|7097.8|7103.1|7100.3|7097.8|7095|485
1628851200000|2021-08-13 10:40:00|7101.1|7098.3|7108.8|7106|7108.8|7106|7100.3|7097.5|406
1628851500000|2021-08-13 10:45:00|7109.8|7107|7116.6|7113.8|7117.6|7114.8|7109.8|7107|726
1628851800000|2021-08-13 10:50:00|7116.8|7114|7107.8|7105|7117.8|7115|7107.8|7105|587
1628852100000|2021-08-13 10:55:00|7107.6|7104.8|7102|7099.2|7107.8|7105|7097.6|7094.8|306
1628852400000|2021-08-13 11:00:00|7102.3|7099.5|7101|7098.2|7103.8|7101|7097.3|7094.5|399
1628852700000|2021-08-13 11:05:00|7101.3|7098.5|7097.3|7094.5|7103.3|7100.5|7095.8|7093|258
1628853000000|2021-08-13 11:10:00|7096.3|7093.5|7090.3|7087.5|7097.3|7094.5|7081.3|7078.5|767
1628853300000|2021-08-13 11:15:00|7090.5|7087.7|7100.3|7097.5|7100.5|7097.7|7087.3|7084.5|242
1628853600000|2021-08-13 11:20:00|7100.5|7097.7|7101|7098.2|7102|7099.2|7097.8|7095|218
1628853900000|2021-08-13 11:25:00|7100.8|7098|7109.3|7106.5|7110|7107.2|7097.3|7094.5|241
1628854200000|2021-08-13 11:30:00|7109.8|7107|7108.3|7105.5|7110|7107.2|7105.7|7102.9|347
1628854500000|2021-08-13 11:35:00|7108.8|7106|7097.5|7094.7|7110|7107.2|7096.5|7093.7|316
1628854800000|2021-08-13 11:40:00|7097.3|7094.5|7095.7|7092.9|7097.7|7094.9|7090|7087.2|332
1628855100000|2021-08-13 11:45:00|7096|7093.2|7095.7|7092.9|7098|7095.2|7093|7090.2|125
1628855400000|2021-08-13 11:50:00|7096|7093.2|7098.5|7095.7|7102.7|7099.9|7095.2|7092.4|180
1628855700000|2021-08-13 11:55:00|7097.7|7094.9|7099|7096.2|7099.7|7096.9|7094.2|7091.4|125
1628856000000|2021-08-13 12:00:00|7098.5|7095.7|7099|7096.2|7099.2|7096.4|7081.2|7078.4|3342
1628856300000|2021-08-13 12:05:00|7098.5|7095.7|7094.5|7091.7|7102.7|7099.9|7092.7|7089.9|896
1628856600000|2021-08-13 12:10:00|7094.2|7091.4|7098.7|7095.9|7099.5|7096.7|7093.5|7090.7|198
1628856900000|2021-08-13 12:15:00|7098.2|7095.4|7103.2|7100.4|7107.7|7104.9|7095|7092.2|1817
1628857200000|2021-08-13 12:20:00|7103|7100.2|7093.5|7090.7|7106.7|7103.9|7092.7|7089.9|398
1628857500000|2021-08-13 12:25:00|7094.7|7091.9|7090.5|7087.7|7099.7|7096.9|7090.2|7087.4|308
1628857800000|2021-08-13 12:30:00|7090.7|7087.9|7094.7|7091.9|7096.7|7093.9|7086|7083.2|384
1628858100000|2021-08-13 12:35:00|7095.5|7092.7|7090.7|7087.9|7096.7|7093.9|7087.7|7084.9|448
1628858400000|2021-08-13 12:40:00|7090.5|7087.7|7090.7|7087.9|7095.7|7092.9|7088.7|7085.9|240
1628858700000|2021-08-13 12:45:00|7090.5|7087.7|7094.5|7091.7|7095.7|7092.9|7089.7|7086.9|308
1628859000000|2021-08-13 12:50:00|7094.7|7091.9|7094.7|7091.9|7096|7093.2|7091.9|7089.1|266
1628859300000|2021-08-13 12:55:00|7094.4|7091.6|7093.4|7090.6|7100.2|7097.4|7084.2|7081.4|717
1628859600000|2021-08-13 13:00:00|7093.9|7091.1|7114.4|7111.6|7117.9|7115.1|7092.2|7089.4|1988
1628859900000|2021-08-13 13:05:00|7114.7|7111.9|7112.7|7109.9|7117.9|7115.1|7103.9|7101.1|891
1628860200000|2021-08-13 13:10:00|7112.2|7109.4|7103.2|7100.4|7112.7|7109.9|7102.2|7099.4|757
1628860500000|2021-08-13 13:15:00|7102.9|7100.1|7117.2|7114.4|7119.2|7116.4|7102.7|7099.9|2091
1628860800000|2021-08-13 13:20:00|7117.7|7114.9|7115.2|7112.4|7117.9|7115.1|7111.2|7108.4|1140
1628861100000|2021-08-13 13:25:00|7116.2|7113.4|7099.2|7096.4|7118.2|7115.4|7097.7|7094.9|1638
1628861400000|2021-08-13 13:30:00|7098.9|7096.1|7094.6|7091.8|7111.4|7108.6|7081.6|7078.8|1580
1628861700000|2021-08-13 13:35:00|7094.4|7091.6|7091.4|7088.6|7101.6|7098.8|7085.6|7082.8|3685
1628862000000|2021-08-13 13:40:00|7091.6|7088.8|7095.4|7092.6|7097.6|7094.8|7083.4|7080.6|1270
1628862300000|2021-08-13 13:45:00|7094.6|7091.8|7099.4|7096.6|7101.6|7098.8|7093.4|7090.6|641
1628862600000|2021-08-13 13:50:00|7098.6|7095.8|7084.6|7081.8|7098.6|7095.8|7082.6|7079.8|1065
1628862900000|2021-08-13 13:55:00|7084.9|7082.1|7087.6|7084.8|7094.6|7091.8|7082.6|7079.8|902
1628863200000|2021-08-13 14:00:00|7088.4|7085.6|7080.1|7077.3|7091.6|7088.8|7079.6|7076.8|779
1628863500000|2021-08-13 14:05:00|7080.4|7077.6|7099.4|7096.6|7100.9|7098.1|7080.4|7077.6|1307
1628863800000|2021-08-13 14:10:00|7099.1|7096.3|7110.1|7107.3|7115.9|7113.1|7099.1|7096.3|2538
1628864100000|2021-08-13 14:15:00|7110.4|7107.6|7107.9|7105.1|7110.9|7108.1|7102.9|7100.1|514
1628864400000|2021-08-13 14:20:00|7108.1|7105.3|7109.9|7107.1|7115.9|7113.1|7107.4|7104.6|1141
1628864700000|2021-08-13 14:25:00|7108.9|7106.1|7101.4|7098.6|7110.9|7108.1|7095.6|7092.8|787
1628865000000|2021-08-13 14:30:00|7101.6|7098.8|7104.6|7101.8|7111.9|7109.1|7101.1|7098.3|1027
1628865300000|2021-08-13 14:35:00|7104.9|7102.1|7095.1|7092.3|7104.9|7102.1|7091.6|7088.8|2057
1628865600000|2021-08-13 14:40:00|7094.6|7091.8|7086.6|7083.8|7095.8|7093|7083.3|7080.5|1208
1628865900000|2021-08-13 14:45:00|7086.3|7083.5|7085.6|7082.8|7094.3|7091.5|7084.1|7081.3|1385
1628866200000|2021-08-13 14:50:00|7085.8|7083|7085.1|7082.3|7092.6|7089.8|7083.6|7080.8|837
1628866500000|2021-08-13 14:55:00|7084.6|7081.8|7080.1|7077.3|7084.6|7081.8|7072.6|7069.8|2198
1628866800000|2021-08-13 15:00:00|7079.8|7077|7086.3|7083.5|7094.1|7091.3|7077.8|7075|950
1628867100000|2021-08-13 15:05:00|7086.1|7083.3|7062|7059.2|7088.8|7086|7058.5|7055.7|3018
1628867400000|2021-08-13 15:10:00|7061.8|7059|7080.3|7077.5|7085|7082.2|7057.5|7054.7|2149
1628867700000|2021-08-13 15:15:00|7080|7077.2|7074.3|7071.5|7085|7082.2|7070.3|7067.1|1619
1628868000000|2021-08-13 15:20:00|7074.8|7072|7075.5|7072.7|7091.3|7088.5|7069|7066.2|5095
1628868300000|2021-08-13 15:25:00|7075.3|7072.5|7084.6|7081.8|7086.8|7084|7070.1|7067.3|4969
1628868600000|2021-08-13 15:30:00|7085.1|7082.3|7070.5|7067.7|7086.3|7083.5|7066.5|7063.7|2738
1628868900000|2021-08-13 15:35:00|7070.3|7067.5|7068.5|7065.7|7077.3|7074.5|7067.5|7063.9|1324
1628869200000|2021-08-13 15:40:00|7068.3|7065.5|7064.5|7061.7|7070.5|7067.7|7063|7060.2|791
1628869500000|2021-08-13 15:45:00|7064|7061.2|7066.5|7063.7|7068.3|7065.5|7063.3|7060.5|480
1628869800000|2021-08-13 15:50:00|7066|7063.2|7063.8|7061|7069.3|7066.5|7060.8|7058|407
1628870100000|2021-08-13 15:55:00|7064.3|7061.5|7063.5|7060.7|7070.5|7067.7|7060.5|7056.1|662
1628870400000|2021-08-13 16:00:00|7063.8|7061|7054.3|7051.5|7066.5|7063.7|7051.5|7048.7|876
1628870700000|2021-08-13 16:05:00|7053.8|7051|7033|7030.2|7055|7052.2|7029.5|7026.7|2607
1628871000000|2021-08-13 16:10:00|7033.2|7030.4|7043|7040.2|7044|7041.2|7025.8|7023|2113
1628871300000|2021-08-13 16:15:00|7043.2|7040.4|7046.2|7043.4|7055.2|7052.4|7039.2|7036.4|1039
1628871600000|2021-08-13 16:20:00|7046|7043.2|7058.2|7055.4|7058.5|7055.7|7043|7040.2|1691
1628871900000|2021-08-13 16:25:00|7058.5|7055.7|7050.7|7047.9|7059.2|7056.4|7050|7047.2|347
1628872200000|2021-08-13 16:30:00|7051.2|7048.4|7053|7050.2|7058.5|7055.7|7051.2|7048.4|562
1628872500000|2021-08-13 16:35:00|7053.2|7050.4|7043.5|7040.7|7056.7|7053.9|7042.7|7039.9|477
1628872800000|2021-08-13 16:40:00|7043.2|7040.4|7038.5|7035.7|7043.5|7040.7|7038|7035.2|627
1628873100000|2021-08-13 16:45:00|7039.5|7036.7|7035.5|7032.7|7045.2|7042.4|7034.5|7031.7|1568
1628873400000|2021-08-13 16:50:00|7035.2|7032.4|7038.5|7035.7|7042.2|7039.4|7033|7030.2|703
1628873700000|2021-08-13 16:55:00|7038|7035.2|7035.5|7032.7|7040.2|7037.4|7035.5|7032.7|750
1628874000000|2021-08-13 17:00:00|7035|7032.2|7033.5|7030.7|7037.7|7034.9|7029.7|7026.9|471
1628874300000|2021-08-13 17:05:00|7033.2|7030.4|7042.2|7039.4|7047.2|7044.4|7030.2|7027.4|819
1628874600000|2021-08-13 17:10:00|7041.5|7038.7|7047.5|7044.7|7048.5|7045.7|7041.5|7038.7|587
1628874900000|2021-08-13 17:15:00|7047.7|7044.9|7051.4|7048.6|7053.2|7050.4|7046.9|7044.1|463
1628875200000|2021-08-13 17:20:00|7051.2|7048.4|7055.4|7052.6|7055.4|7052.6|7050.4|7047.6|317
1628875500000|2021-08-13 17:25:00|7055.7|7052.9|7052.9|7050.1|7056.2|7053.4|7052.4|7049.6|241
1628875800000|2021-08-13 17:30:00|7052.7|7049.9|7049.4|7046.6|7054.4|7051.6|7047.4|7044.6|481
1628876100000|2021-08-13 17:35:00|7049.2|7046.4|7048.7|7045.9|7052.4|7049.6|7047.4|7044.6|448
1628876400000|2021-08-13 17:40:00|7048.4|7045.6|7048.2|7045.4|7050.7|7047.9|7046.4|7043.6|186
1628876700000|2021-08-13 17:45:00|7048.4|7045.6|7050.7|7047.9|7051.4|7048.6|7047.2|7044.4|629
1628877000000|2021-08-13 17:50:00|7050.9|7048.1|7042.7|7039.9|7051.2|7048.4|7041.9|7039.1|792
1628877300000|2021-08-13 17:55:00|7042.9|7040.1|7040.4|7037.6|7044.7|7041.9|7037.2|7034.4|485
1628877600000|2021-08-13 18:00:00|7040.2|7037.4|7037.7|7034.9|7041.4|7038.6|7033.2|7030.4|1287
1628877900000|2021-08-13 18:05:00|7037.9|7035.1|7047.4|7044.6|7049.4|7046.6|7036.4|7033.6|1754
1628878200000|2021-08-13 18:10:00|7047.2|7044.4|7045.7|7042.9|7048.4|7045.6|7042.2|7039.4|846
1628878500000|2021-08-13 18:15:00|7046.1|7043.3|7052.9|7050.1|7054.1|7051.3|7044.1|7041.3|1638
1628878800000|2021-08-13 18:20:00|7052.6|7049.8|7050.4|7047.6|7056.6|7053.8|7050.1|7047.3|1270
1628879100000|2021-08-13 18:25:00|7051.4|7048.6|7035.4|7032.6|7053.1|7050.3|7035.1|7032.3|9642
1628879400000|2021-08-13 18:30:00|7035.6|7032.8|7019.1|7016.3|7035.6|7032.8|7011.6|7008.8|2908
1628879700000|2021-08-13 18:35:00|7019.6|7016.8|7016.9|7014.1|7022.1|7019.3|7016.1|7013.3|397
1628880000000|2021-08-13 18:40:00|7017.1|7014.3|6996.9|6994.1|7018.9|7016.1|6992.9|6990.1|1328
1628880300000|2021-08-13 18:45:00|6995.9|6993.1|6994.1|6991.3|7000.6|6997.8|6988.9|6986.1|570
1628880600000|2021-08-13 18:50:00|6993.9|6991.1|6987.9|6985.1|6996.1|6993.3|6987.4|6984.6|406
1628880900000|2021-08-13 18:55:00|6988.4|6985.6|6986.1|6983.3|6991.9|6989.1|6984.1|6981.3|359
1628881200000|2021-08-13 19:00:00|6985.9|6983.1|6998.9|6996.1|6999.1|6996.3|6982.6|6979.8|1288
1628881500000|2021-08-13 19:05:00|6998.6|6995.8|7002.4|6999.6|7004.8|7002|6998.1|6995.3|552
1628881800000|2021-08-13 19:10:00|7002.6|6999.8|7011.8|7009|7011.8|7009|7000.8|6998|133
1628882100000|2021-08-13 19:15:00|7011.6|7008.8|7006.3|7003.5|7011.8|7009|7005.8|7003|206
1628882400000|2021-08-13 19:20:00|7006.6|7003.8|7005.8|7003|7009.8|7007|7005.1|7002.3|178
1628882700000|2021-08-13 19:25:00|7005.6|7002.8|7009.8|7007|7009.8|7007|7003.8|7001|70
1628883000000|2021-08-13 19:30:00|7009.6|7006.8|7010.1|7007.3|7010.1|7007.3|7006.8|7004|71
1628883300000|2021-08-13 19:35:00|7009.8|7007|7008.8|7006|7012.1|7009.3|7006.8|7004|161
1628883600000|2021-08-13 19:40:00|7009.1|7006.3|7004.6|7001.8|7009.8|7007|7003.8|7001|87
1628883900000|2021-08-13 19:45:00|7004.8|7002|7001.3|6998.5|7005.8|7003|7000.8|6998|110
1628884200000|2021-08-13 19:50:00|7001.1|6998.3|7002.1|6999.3|7003.8|7001|6998.1|6995.3|97
1628884500000|2021-08-13 19:55:00|7002.8|7000|7000.6|6997.8|7003.1|7000.3|6998.1|6995.3|125
1628884800000|2021-08-13 20:00:00|7001.1|6998.3|7000.1|6997.3|7002.8|7000|6999.1|6996.3|55
1628885100000|2021-08-13 20:05:00|6999.3|6996.5|6999.8|6997|7000.1|6997.3|6994.1|6991.3|151
1628885400000|2021-08-13 20:10:00|7000|6997.2|6999|6996.2|7000.8|6998|6998|6995.2|161
1628885700000|2021-08-13 20:15:00|6998.8|6996|6994|6991.2|6998.8|6996|6993.5|6990.7|48
1628886000000|2021-08-13 20:20:00|6993.8|6991|6993.5|6990.7|6994|6991.2|6991.3|6988.5|55
1628886300000|2021-08-13 20:25:00|6993.3|6990.5|6990.8|6988|6993.5|6990.7|6990.3|6987.5|48
1628886600000|2021-08-13 20:30:00|6991|6988.2|6990|6987.2|6991.8|6989|6987.8|6985|88
1628886900000|2021-08-13 20:35:00|6990.3|6987.5|6990.8|6988|6991.8|6989|6986.5|6983.7|85
1628887200000|2021-08-13 20:40:00|6991|6988.2|6998|6995.2|6998.8|6996|6990.3|6987.5|145
1628887500000|2021-08-13 20:45:00|6998.3|6995.5|6996.8|6994|7003.8|7001|6995.8|6993|190
1628887800000|2021-08-13 20:50:00|6996.5|6993.7|7000.3|6997.5|7001.3|6998.5|6995.8|6993|116
1628888100000|2021-08-13 20:55:00|6999.8|6997|7006.3|7003.5|7009.9|7004|6999.8|6997|54
1629064800000|2021-08-15 22:00:00|6993.4|6983.4|7010.9|7006.9|7016.4|7009.3|6983.8|6978.4|316
1629065100000|2021-08-15 22:05:00|7010.1|7007.3|7015.9|7011.9|7018.1|7011.9|7004.8|6999.1|103
1629065400000|2021-08-15 22:10:00|7015.8|7013|7021.8|7019|7024.9|7021.3|7014.8|7011.6|69
1629065700000|2021-08-15 22:15:00|7021.3|7018.5|7019.3|7016.5|7022.2|7019|7019.3|7016.5|63
1629066000000|2021-08-15 22:20:00|7019.1|7016.3|7017.8|7015|7019.1|7016.3|7015.8|7012.9|23
1629066300000|2021-08-15 22:25:00|7017.9|7013.9|7016.5|7013.7|7018.6|7015.8|7013.8|7010.9|10
1629066600000|2021-08-15 22:30:00|7016.8|7014|7022.3|7019.5|7022.3|7019.5|7016.8|7014|23
1629066900000|2021-08-15 22:35:00|7021.4|7018.6|7019.8|7017|7021.4|7018.6|7017|7014.1|12
1629067200000|2021-08-15 22:40:00|7020|7017.2|7018.8|7016|7020.9|7017.7|7018.8|7016|10
1629067500000|2021-08-15 22:45:00|7019.1|7015.1|7017.8|7015|7019.1|7016|7016.3|7013.5|8
1629067800000|2021-08-15 22:50:00|7018|7015.2|7017|7014.2|7019.1|7016.2|7016.3|7013.3|26
1629068100000|2021-08-15 22:55:00|7017.3|7014.5|7016.7|7013.9|7017.8|7014.5|7016.2|7013.4|10
1629068400000|2021-08-15 23:00:00|7016.5|7013.7|7017.7|7014.9|7020.7|7017.9|7016.2|7013.4|40
1629068700000|2021-08-15 23:05:00|7016.7|7013.9|7010.7|7007.9|7018.2|7015.4|7009.7|7006.9|14
1629069000000|2021-08-15 23:10:00|7007.7|7004.9|7007.6|7004.8|7010.7|7007.9|7006.7|6999.3|99
1629069300000|2021-08-15 23:15:00|7006.7|7003.9|7008.7|7005.9|7010.1|7006.9|7006|7002.8|1
1629069600000|2021-08-15 23:20:00|7009.2|7006.4|7008|7005.2|7010.1|7006.9|7008|7005.2|0
1629069900000|2021-08-15 23:25:00|7008.2|7005.4|7006.7|7003.9|7010.1|7007.2|7006.7|7003.9|29
1629070200000|2021-08-15 23:30:00|7006.5|7003.7|7004.2|7001.4|7006.7|7003.9|7001.7|6998.9|10
1629070500000|2021-08-15 23:35:00|7004.4|7001.6|7007.7|7004.9|7007.7|7004.9|7002.2|6999.4|40
1629070800000|2021-08-15 23:40:00|7007.1|7004.3|7009.7|7006.9|7010.7|7007.9|7005|7002.2|11
1629071100000|2021-08-15 23:45:00|7009.2|7006.4|7004|7001.2|7010.1|7006.9|7004|7001.2|1
1629071400000|2021-08-15 23:50:00|7004.4|7001.6|7005.7|7002.9|7006.1|7002.9|7002.2|6999.4|0
1629071700000|2021-08-15 23:55:00|7005.2|7002.4|7004.7|7001.9|7005.7|7002.9|7003.2|7000.4|2
1629072000000|2021-08-16 00:00:00|7004.3|7001.5|6994.2|6991.4|7004.8|7001.9|6993|6990.2|76
1629072300000|2021-08-16 00:05:00|6994|6991.2|6985.4|6982.6|6997.2|6994.4|6985|6981.8|111
1629072600000|2021-08-16 00:10:00|6985.7|6982.9|6975.2|6972.4|6986.1|6982.9|6974.2|6971.4|366
1629072900000|2021-08-16 00:15:00|6975.4|6972.6|6974.7|6971.9|6977.2|6974.4|6967.2|6964.1|212
1629073200000|2021-08-16 00:20:00|6974.2|6971.4|6972|6969.2|6974.2|6971.4|6967|6964.2|106
1629073500000|2021-08-16 00:25:00|6971.9|6969.1|6975|6972.2|6975.5|6972.7|6970|6967.2|48
1629073800000|2021-08-16 00:30:00|6974.7|6971.9|6972.7|6969.9|6975.5|6972.7|6971.7|6968.9|38
1629074100000|2021-08-16 00:35:00|6973|6970.2|6970.2|6967.4|6973.2|6970.4|6968.2|6965.4|24
1629074400000|2021-08-16 00:40:00|6970.4|6967.6|6963.2|6960.4|6970.4|6967.6|6962.9|6960.1|29
1629074700000|2021-08-16 00:45:00|6962.9|6960.1|6959.7|6956.9|6965.9|6963.1|6957.4|6954.6|146
1629075000000|2021-08-16 00:50:00|6959.4|6956.6|6956.2|6953.4|6962.9|6960.1|6955.4|6952.6|240
1629075300000|2021-08-16 00:55:00|6955.9|6953.1|6963.4|6960.6|6963.6|6960.8|6955.2|6952.4|147
1629075600000|2021-08-16 01:00:00|6963.2|6960.4|6949.4|6946.6|6968.2|6965.4|6948.7|6945.9|449
1629075900000|2021-08-16 01:05:00|6949.6|6946.8|6941.6|6938.8|6951.1|6948.3|6941.4|6938.6|493
1629076200000|2021-08-16 01:10:00|6942.6|6939.8|6941.6|6938.8|6954.1|6951.3|6937.9|6935.1|497
1629076500000|2021-08-16 01:15:00|6942.1|6939.3|6952.8|6950|6955.1|6952.3|6939.9|6937.1|268
1629076800000|2021-08-16 01:20:00|6953.3|6950.5|6948.1|6945.3|6957.6|6954.8|6948.1|6945.3|68
1629077100000|2021-08-16 01:25:00|6947.8|6945|6952.1|6949.3|6956.1|6953.3|6946.1|6943.3|218
1629077400000|2021-08-16 01:30:00|6951.8|6949|6946.8|6944|6952.6|6949.8|6939.6|6936.8|209
1629077700000|2021-08-16 01:35:00|6947.1|6944.3|6944.5|6941.7|6947.8|6945|6941.5|6938.7|292
1629078000000|2021-08-16 01:40:00|6944.3|6941.5|6952|6949.2|6953|6950.2|6944|6941.1|76
1629078300000|2021-08-16 01:45:00|6951.8|6949|6954|6951.2|6954.8|6952|6945|6942.2|81
1629078600000|2021-08-16 01:50:00|6954.5|6951.7|6958.5|6955.7|6959.1|6956|6946.5|6943.7|65
1629078900000|2021-08-16 01:55:00|6958|6955.2|6966.5|6963.7|6971.3|6968.5|6957|6954.2|414
1629079200000|2021-08-16 02:00:00|6966|6963.2|6962|6959.2|6966|6963.2|6958.5|6955.7|106
1629079500000|2021-08-16 02:05:00|6962.2|6959.4|6956.5|6953.7|6966.2|6963.4|6956.5|6953.7|503
1629079800000|2021-08-16 02:10:00|6956|6953.2|6949.5|6946.7|6956|6953.2|6948|6945.2|118
1629080100000|2021-08-16 02:15:00|6949.3|6946.5|6951.7|6948.9|6952.5|6949.7|6947.5|6944.7|77
1629080400000|2021-08-16 02:20:00|6952|6949.2|6948.5|6945.7|6952|6949.2|6947.7|6944.9|74
1629080700000|2021-08-16 02:25:00|6949|6946.2|6950.7|6947.9|6953|6950.2|6948.2|6945.4|60
1629081000000|2021-08-16 02:30:00|6950.3|6947.5|6955|6952.2|6958|6955.2|6948.2|6945.4|138
1629081300000|2021-08-16 02:35:00|6954.8|6952|6958.5|6955.7|6963|6960.2|6954|6951.2|102
1629081600000|2021-08-16 02:40:00|6959|6956.2|6956.5|6953.7|6959.5|6956.7|6956|6953.1|63
1629081900000|2021-08-16 02:45:00|6956.2|6953.4|6960|6957.2|6962.2|6959.4|6956.2|6953.4|59
1629082200000|2021-08-16 02:50:00|6959|6956.2|6961|6958.2|6962.5|6959.7|6958|6955.2|69
1629082500000|2021-08-16 02:55:00|6961.2|6958.4|6961.2|6958.4|6964.5|6961.7|6959|6956.2|69
1629082800000|2021-08-16 03:00:00|6961|6958.2|6959.2|6956.4|6961.2|6958.4|6957.2|6954.4|187
1629083100000|2021-08-16 03:05:00|6959.5|6956.7|6955.7|6952.9|6961.7|6958.9|6955|6952.2|50
1629083400000|2021-08-16 03:10:00|6955.5|6952.7|6957.7|6954.9|6958.2|6955.4|6953.7|6950.9|72
1629083700000|2021-08-16 03:15:00|6957.5|6954.7|6953.7|6950.9|6957.5|6954.7|6952.5|6949.7|110
1629084000000|2021-08-16 03:20:00|6953.5|6950.7|6957|6954.2|6957.5|6954.7|6952.5|6949.7|55
1629084300000|2021-08-16 03:25:00|6956.5|6953.7|6957.5|6954.7|6958.5|6955.7|6956.5|6953.7|83
1629084600000|2021-08-16 03:30:00|6957.7|6954.9|6960.7|6957.9|6961.2|6958.4|6956.5|6953.7|41
1629084900000|2021-08-16 03:35:00|6961.2|6958.4|6959.4|6956.6|6961.2|6958.4|6957.9|6955.1|49
1629085200000|2021-08-16 03:40:00|6960.1|6957.3|6961.9|6959.1|6964.7|6961.9|6960.1|6957.3|74
1629085500000|2021-08-16 03:45:00|6961.4|6958.6|6964.4|6961.6|6964.4|6961.6|6959.4|6956.6|52
1629085800000|2021-08-16 03:50:00|6964.2|6961.4|6962.9|6960.1|6964.4|6961.6|6962.4|6959.6|26
1629086100000|2021-08-16 03:55:00|6962.6|6959.8|6960.4|6957.6|6962.6|6959.8|6959.9|6957.1|145
1629086400000|2021-08-16 04:00:00|6961.1|6958.3|6965.4|6962.6|6968.4|6965.6|6961.1|6958.3|101
1629086700000|2021-08-16 04:05:00|6965.2|6962.4|6964.7|6961.9|6965.4|6962.6|6961.6|6958.8|28
1629087000000|2021-08-16 04:10:00|6964.9|6962.1|6963.9|6961.1|6967.7|6964.9|6963.4|6960.6|32
1629087300000|2021-08-16 04:15:00|6963.2|6960.4|6972.4|6969.6|6973.4|6970.6|6962.4|6959.6|118
1629087600000|2021-08-16 04:20:00|6972.1|6969.3|6971.6|6968.8|6973.6|6970.8|6969.4|6966.6|66
1629087900000|2021-08-16 04:25:00|6971.4|6968.6|6973.9|6971.1|6973.9|6971.1|6968.4|6965.6|227
1629088200000|2021-08-16 04:30:00|6973.6|6970.8|6964.9|6962.1|6973.6|6970.8|6964.7|6961.9|56
1629088500000|2021-08-16 04:35:00|6965.4|6962.6|6964.9|6962.1|6967.9|6965.1|6963.4|6960.6|36
1629088800000|2021-08-16 04:40:00|6964.7|6961.9|6961.4|6958.6|6964.9|6962.1|6959.4|6956.6|99
1629089100000|2021-08-16 04:45:00|6961.6|6958.8|6964.9|6962.1|6965.1|6962.3|6960.7|6957.9|76
1629089400000|2021-08-16 04:50:00|6965.6|6962.8|6966.7|6963.9|6969.3|6966.1|6965.4|6962.6|48
1629089700000|2021-08-16 04:55:00|6966.2|6963.4|6963.7|6960.9|6966.6|6963.8|6963.7|6960.9|15
1629090000000|2021-08-16 05:00:00|6962.7|6959.9|6963.2|6960.4|6968.4|6965.6|6961.2|6958|61
1629090300000|2021-08-16 05:05:00|6963.4|6960.6|6964.7|6961.9|6965.7|6962.1|6961.9|6959.1|63
1629090600000|2021-08-16 05:10:00|6964.4|6961.6|6959.9|6957.1|6965.2|6962.4|6959.4|6956.6|68
1629090900000|2021-08-16 05:15:00|6959.7|6956.9|6961.1|6958.3|6961.9|6959.1|6958.4|6955.6|97
1629091200000|2021-08-16 05:20:00|6961.4|6958.6|6957.9|6955.1|6963.6|6960.8|6957.9|6955.1|58
1629091500000|2021-08-16 05:25:00|6958.1|6955.3|6954.1|6951.3|6959.4|6956.6|6953.4|6950.6|50
1629091800000|2021-08-16 05:30:00|6953.6|6950.8|6959.6|6956.8|6963.3|6960.5|6952.4|6949.6|155
1629092100000|2021-08-16 05:35:00|6960|6957.2|6959.6|6956.8|6965.1|6962.3|6957.1|6954.3|79
1629092400000|2021-08-16 05:40:00|6960|6957.2|6955.1|6952.3|6960.6|6957.8|6954.3|6951.5|24
1629092700000|2021-08-16 05:45:00|6954.6|6951.8|6946.8|6944|6954.6|6951.8|6945|6942.2|271
1629093000000|2021-08-16 05:50:00|6947.1|6944.3|6941.6|6938.8|6950.8|6948|6941.6|6938.8|154
1629093300000|2021-08-16 05:55:00|6941.3|6938.5|6950.8|6948|6954.8|6952|6940.3|6937.5|154
1629093600000|2021-08-16 06:00:00|6950.5|6947.7|6943.8|6941|6953.8|6951|6943.8|6941|132
1629093900000|2021-08-16 06:05:00|6944|6941.2|6935.3|6932.5|6945.5|6942.7|6933.8|6931|356
1629094200000|2021-08-16 06:10:00|6935.1|6932.3|6927.2|6924.4|6935.1|6932.3|6927.2|6924.4|696
1629094500000|2021-08-16 06:15:00|6926.9|6924.1|6931.1|6928.3|6932.9|6930.1|6920.9|6918.1|756
1629094800000|2021-08-16 06:20:00|6930.9|6928.1|6931.9|6929.1|6939.6|6936.8|6930.9|6928.1|250
1629095100000|2021-08-16 06:25:00|6931.4|6928.6|6934.9|6932.1|6937.4|6934.6|6931.4|6928.6|246
1629095400000|2021-08-16 06:30:00|6935.1|6932.3|6938.9|6936.1|6941.9|6939.1|6934.9|6932.1|300
1629095700000|2021-08-16 06:35:00|6939.3|6936.5|6941.4|6938.6|6944.9|6942.1|6937.9|6935.1|250
1629096000000|2021-08-16 06:40:00|6940.9|6938.1|6948.1|6945.3|6950.6|6947.8|6940.9|6938.1|537
1629096300000|2021-08-16 06:45:00|6947.8|6945|6948.3|6945.5|6951.3|6948.5|6946.1|6943.3|292
1629096600000|2021-08-16 06:50:00|6947.8|6945|6943.3|6940.5|6950.6|6947.8|6942.3|6939.5|333
1629096900000|2021-08-16 06:55:00|6943.5|6940.7|6951|6948.2|6951|6948.2|6941|6938.2|679
1629097200000|2021-08-16 07:00:00|6951.4|6948.6|6914.8|6912|6952.3|6949.5|6914.8|6912|1939
1629097500000|2021-08-16 07:05:00|6915.1|6912.3|6897.2|6894.4|6918.6|6915.8|6892.4|6889.6|2233
1629097800000|2021-08-16 07:10:00|6897|6894.2|6893.4|6890.6|6902.1|6899.3|6892.4|6889.6|868
1629098100000|2021-08-16 07:15:00|6893.2|6890.4|6909.4|6906.6|6911.6|6908.8|6892.7|6889.9|1036
1629098400000|2021-08-16 07:20:00|6910.1|6907.3|6913.9|6911.1|6919.2|6916.4|6909.4|6906.6|536
1629098700000|2021-08-16 07:25:00|6914.1|6911.3|6912.4|6909.6|6915.9|6913.1|6907.9|6905.1|324
1629099000000|2021-08-16 07:30:00|6911.9|6909.1|6910.2|6907.4|6918.4|6915.6|6905.7|6902.9|402
1629099300000|2021-08-16 07:35:00|6910|6907.2|6922.2|6919.4|6924.6|6919.9|6906.4|6903.6|597
1629099600000|2021-08-16 07:40:00|6921.9|6919.1|6924.9|6922.1|6927.1|6924.3|6919.7|6916.9|811
1629099900000|2021-08-16 07:45:00|6924.4|6921.6|6919.5|6916.7|6924.4|6921.6|6914|6911.2|1139
1629100200000|2021-08-16 07:50:00|6919|6916.2|6927.2|6924.4|6929.7|6926.9|6916.8|6914|813
1629100500000|2021-08-16 07:55:00|6926.8|6924|6925.5|6922.7|6930.7|6927.9|6923.4|6920.6|1194
1629100800000|2021-08-16 08:00:00|6925.3|6922.5|6933.9|6931.1|6945.7|6942.9|6923.5|6920.7|1052
1629101100000|2021-08-16 08:05:00|6932.9|6930.1|6934.7|6931.9|6938.9|6936.1|6928.5|6925.7|905
1629101400000|2021-08-16 08:10:00|6934.5|6931.7|6933.2|6930.4|6937.2|6934.4|6931|6928.2|367
1629101700000|2021-08-16 08:15:00|6933.5|6930.7|6925.4|6922.6|6943|6940.2|6924.7|6921.9|966
1629102000000|2021-08-16 08:20:00|6926.5|6923.7|6928.5|6925.7|6930.9|6928.1|6922.6|6919.8|2437
1629102300000|2021-08-16 08:25:00|6928.7|6925.9|6933.9|6931.1|6947.7|6944.9|6926.7|6923.9|3166
1629102600000|2021-08-16 08:30:00|6934.7|6931.9|6935|6932.2|6940.8|6938|6922.2|6919.4|3362
1629102900000|2021-08-16 08:35:00|6934.7|6931.9|6962.9|6960.1|6971.1|6968.3|6934.3|6931.5|2828
1629103200000|2021-08-16 08:40:00|6963.1|6960.3|7001.3|6998.5|7001.8|6999|6959.3|6956.5|3084
1629103500000|2021-08-16 08:45:00|7001.1|6998.3|7008.5|7005.7|7018.3|7015.5|7001.1|6998.3|2470
1629103800000|2021-08-16 08:50:00|7008|7005.2|6995.9|6993.1|7013.1|7010.3|6994.9|6992.1|2934
1629104100000|2021-08-16 08:55:00|6996.9|6994.1|6981.7|6978.9|6998.1|6995.3|6975.9|6973.1|1652
1629104400000|2021-08-16 09:00:00|6981.9|6979.1|6985.9|6983.1|6987.7|6984.9|6978.9|6976.1|880
1629104700000|2021-08-16 09:05:00|6986.1|6983.3|6979.1|6976.3|6986.6|6983.8|6977.7|6974.9|315
1629105000000|2021-08-16 09:10:00|6978.9|6976.1|6982.9|6980.1|6987.1|6984.3|6978.9|6976.1|392
1629105300000|2021-08-16 09:15:00|6982.4|6979.6|6980.2|6977.4|6984.1|6981.3|6974.9|6972.1|808
1629105600000|2021-08-16 09:20:00|6979.9|6977.1|6976.7|6973.9|6981.9|6979.1|6974.2|6971.4|378
1629105900000|2021-08-16 09:25:00|6976.9|6974.1|6975.7|6972.9|6977.9|6975.1|6973.9|6971.1|238
1629106200000|2021-08-16 09:30:00|6975.9|6973.1|6976.7|6973.9|6980.2|6977.4|6973.9|6971.1|399
1629106500000|2021-08-16 09:35:00|6976.9|6974.1|6976.9|6974.1|6979.6|6976.8|6973.9|6971.1|342
1629106800000|2021-08-16 09:40:00|6977.2|6974.4|6982.2|6979.4|6982.9|6980.1|6974.2|6971.4|571
1629107100000|2021-08-16 09:45:00|6982.7|6979.9|6983.9|6981.1|6993.4|6990.6|6981.9|6979.1|673
1629107400000|2021-08-16 09:50:00|6983.6|6980.8|6981.9|6979.1|6988.9|6986.1|6981.9|6979.1|365
1629107700000|2021-08-16 09:55:00|6982.1|6979.3|6974.1|6971.3|6985.9|6983.1|6974.1|6971.3|386
1629108000000|2021-08-16 10:00:00|6975.1|6972.3|6961.6|6958.8|6979.1|6976.3|6960.8|6958|1490
1629108300000|2021-08-16 10:05:00|6960.8|6958|6951.8|6949|6960.8|6958|6941.1|6938.2|1155
1629108600000|2021-08-16 10:10:00|6952.1|6949.3|6940.6|6937.8|6952.1|6949.3|6939.6|6936.8|568
1629108900000|2021-08-16 10:15:00|6940.8|6938|6944.6|6941.8|6945.8|6943|6938.8|6936|589
1629109200000|2021-08-16 10:20:00|6944.8|6942|6931.4|6928.6|6945.8|6943|6922.5|6919.7|1761
1629109500000|2021-08-16 10:25:00|6932.1|6929.3|6940.8|6938|6941|6938.2|6930.1|6927.3|1171
1629109800000|2021-08-16 10:30:00|6940.6|6937.8|6952.6|6949.8|6954.8|6952|6940.4|6937.6|809
1629110100000|2021-08-16 10:35:00|6952.8|6950|6955|6952.2|6956.5|6953.7|6950.4|6947.6|362
1629110400000|2021-08-16 10:40:00|6955.8|6953|6955.8|6953|6960.8|6958|6950.8|6948|310
1629110700000|2021-08-16 10:45:00|6956.3|6953.5|6952.6|6949.8|6961.8|6959|6951.2|6948.4|575
1629111000000|2021-08-16 10:50:00|6953.1|6950.3|6950.1|6947.3|6956.4|6953.6|6947.4|6944.6|249
1629111300000|2021-08-16 10:55:00|6950.4|6947.6|6948.4|6945.6|6955.6|6952.8|6944.7|6941.9|142
1629111600000|2021-08-16 11:00:00|6948.6|6945.8|6933.4|6930.6|6951.4|6948.6|6930.2|6927.4|636
1629111900000|2021-08-16 11:05:00|6933.7|6930.9|6938.6|6935.8|6941.6|6938.8|6933.7|6930.9|568
1629112200000|2021-08-16 11:10:00|6938.9|6936.1|6936.4|6933.6|6939.6|6936.8|6931.7|6928.9|553
1629112500000|2021-08-16 11:15:00|6937.4|6934.6|6937.4|6934.6|6944.6|6941.8|6936.4|6933.6|128
1629112800000|2021-08-16 11:20:00|6937.2|6934.4|6928.9|6926.1|6937.4|6934.6|6922.2|6919.4|1075
1629113100000|2021-08-16 11:25:00|6928.7|6925.9|6933.1|6930.3|6933.4|6930.6|6922.7|6919.9|298
1629113400000|2021-08-16 11:30:00|6933.4|6930.6|6923.6|6920.8|6933.4|6930.6|6922.6|6919.8|271
1629113700000|2021-08-16 11:35:00|6925.4|6922.6|6926.1|6923.3|6931.9|6929.1|6921.6|6918.8|633
1629114000000|2021-08-16 11:40:00|6925.4|6922.6|6935.6|6932.8|6935.8|6933|6925.4|6922.6|1147
1629114300000|2021-08-16 11:45:00|6935.3|6932.5|6931.6|6928.8|6935.8|6933|6930.1|6927.3|180
1629114600000|2021-08-16 11:50:00|6931.8|6929|6946.3|6943.5|6948.5|6945.7|6931.3|6928.5|703
1629114900000|2021-08-16 11:55:00|6946.1|6943.3|6953.3|6950.5|6959|6956.2|6944.3|6941.5|758
1629115200000|2021-08-16 12:00:00|6952.9|6950.1|6916.9|6914.1|6953.3|6950.5|6907.4|6904.6|3153
1629115500000|2021-08-16 12:05:00|6916.5|6913.7|6911.2|6908.4|6916.5|6913.7|6901.9|6899.1|1168
1629115800000|2021-08-16 12:10:00|6910.9|6908.1|6912.1|6909.3|6920.9|6918.1|6901.8|6899|1525
1629116100000|2021-08-16 12:15:00|6911.3|6908.5|6868.5|6865.7|6911.3|6908.5|6857.5|6854.7|6885
1629116400000|2021-08-16 12:20:00|6868.7|6865.9|6856.2|6853.4|6868.7|6865.9|6838.5|6835.7|4222
1629116700000|2021-08-16 12:25:00|6856.1|6853.3|6866|6863.2|6869.7|6866.9|6848.4|6845.6|1883
1629117000000|2021-08-16 12:30:00|6866.3|6863.5|6851.3|6848.5|6866.3|6863.5|6847.3|6844.5|1615
1629117300000|2021-08-16 12:35:00|6849.6|6846.8|6847.8|6845|6856.7|6853.9|6839.3|6836.5|1502
1629117600000|2021-08-16 12:40:00|6847.3|6844.5|6855.6|6852.8|6859|6856.2|6845.3|6842.5|1049
1629117900000|2021-08-16 12:45:00|6855.3|6852.5|6856.3|6853.5|6863|6860.2|6849|6846.2|1123
1629118200000|2021-08-16 12:50:00|6856.5|6853.7|6877.3|6874.5|6878|6875.2|6852.3|6849.5|3037
1629118500000|2021-08-16 12:55:00|6876.8|6874|6865.3|6862.5|6882|6879.2|6861.3|6858.5|1341
1629118800000|2021-08-16 13:00:00|6864.5|6861.7|6866.3|6863.5|6872.5|6869.7|6850.1|6847.3|2950
1629119100000|2021-08-16 13:05:00|6866.7|6863.9|6874.7|6871.9|6874.7|6871.9|6829.6|6826.8|3858
1629119400000|2021-08-16 13:10:00|6874.4|6871.6|6870.1|6867.3|6875.1|6872.3|6856.6|6853.8|1069
1629119700000|2021-08-16 13:15:00|6869.9|6867.1|6865.1|6862.3|6872.9|6870.1|6856.1|6853.3|2520
1629120000000|2021-08-16 13:20:00|6865.3|6862.5|6854.3|6851.5|6866.1|6863.3|6845.6|6842.8|906
1629120300000|2021-08-16 13:25:00|6854.1|6851.3|6855.5|6852.7|6858.3|6855.5|6846.3|6843.5|836
1629120600000|2021-08-16 13:30:00|6855.3|6852.5|6828.3|6825.5|6865.7|6862.9|6827.1|6824.3|2952
1629120900000|2021-08-16 13:35:00|6828.8|6826|6852.8|6850|6855|6852.2|6818.8|6816|3386
1629121200000|2021-08-16 13:40:00|6853|6850.2|6835.8|6833|6853|6850.2|6831.8|6829|1790
1629121500000|2021-08-16 13:45:00|6835.3|6832.5|6820.6|6817.8|6837.5|6834.7|6812.8|6810|2341
1629121800000|2021-08-16 13:50:00|6820.3|6817.5|6802.8|6800|6820.8|6818|6801.5|6798.7|3988
1629122100000|2021-08-16 13:55:00|6802.5|6799.7|6808.4|6805.6|6811.8|6809|6796.3|6793.5|4421
1629122400000|2021-08-16 14:00:00|6807.8|6805|6831.4|6828.6|6833.2|6830.4|6796.8|6794|3063
1629122700000|2021-08-16 14:05:00|6831.2|6828.4|6845.2|6842.4|6853.2|6850.4|6825.2|6822.4|3245
1629123000000|2021-08-16 14:10:00|6845|6842.2|6873.6|6870.8|6879.6|6876.8|6843.2|6840.4|3767
1629123300000|2021-08-16 14:15:00|6872.9|6870.1|6871.6|6868.8|6889.6|6886.8|6870.6|6867.8|3003
1629123600000|2021-08-16 14:20:00|6871.9|6869.1|6875.2|6872.4|6882.6|6879.8|6869.4|6866.6|2615
1629123900000|2021-08-16 14:25:00|6874.9|6872.1|6857.9|6855.1|6879.3|6876.5|6853.5|6850.7|2348
1629124200000|2021-08-16 14:30:00|6857.6|6854.8|6868.2|6865.4|6882.6|6879.8|6851.4|6848.6|2649
1629124500000|2021-08-16 14:35:00|6867.6|6864.8|6879|6876.2|6887.9|6885.1|6863.6|6860.8|2360
1629124800000|2021-08-16 14:40:00|6878.3|6875.5|6873.3|6870.5|6885.3|6882.5|6873|6870.2|1417
1629125100000|2021-08-16 14:45:00|6873.5|6870.7|6888.7|6885.9|6889|6886.2|6872.3|6869.5|2520
1629125400000|2021-08-16 14:50:00|6889|6886.2|6887.5|6884.7|6896.7|6893.9|6885.4|6882.6|2695
1629125700000|2021-08-16 14:55:00|6887.7|6884.9|6887.2|6884.4|6895.2|6892.4|6881.4|6878.6|1894
1629126000000|2021-08-16 15:00:00|6886.9|6884.1|6886.4|6883.6|6903.9|6901.1|6884.9|6882.1|2018
1629126300000|2021-08-16 15:05:00|6885.4|6882.6|6889.9|6887.1|6897.6|6894.8|6885.4|6882.6|922
1629126600000|2021-08-16 15:10:00|6890.4|6887.6|6896.4|6893.6|6897.4|6894.6|6881.6|6878.8|1704
1629126900000|2021-08-16 15:15:00|6895.6|6892.8|6925.6|6922.8|6933.1|6930.3|6895.1|6892.3|6200
1629127200000|2021-08-16 15:20:00|6926.1|6923.3|6935.3|6932.5|6937.8|6935|6925.8|6923|3013
1629127500000|2021-08-16 15:25:00|6935.6|6932.8|6939.8|6937|6944.5|6941.7|6931.6|6928.8|3643
1629127800000|2021-08-16 15:30:00|6940.3|6937.5|6953.8|6951|6955.8|6953|6936.8|6934|4988
1629128100000|2021-08-16 15:35:00|6954.5|6951.7|6953.6|6950.8|6956.5|6953.7|6944.1|6941.3|1017
1629128400000|2021-08-16 15:40:00|6953.8|6951|6959.3|6956.5|6962.5|6959.7|6952|6949.2|1572
1629128700000|2021-08-16 15:45:00|6959.5|6956.7|6967.8|6965|6972|6969.2|6959|6956.2|1397
1629129000000|2021-08-16 15:50:00|6968|6965.2|6965.8|6963|6972.5|6969.7|6965.5|6962.7|905
1629129300000|2021-08-16 15:55:00|6967|6964.2|6969.5|6966.7|6972.5|6969.7|6965.8|6963|808
1629129600000|2021-08-16 16:00:00|6969.7|6966.9|6973.5|6970.7|6976.8|6974|6968.8|6966|1320
1629129900000|2021-08-16 16:05:00|6973|6970.2|6966|6963.2|6980|6977.2|6964.7|6961.9|1744
1629130200000|2021-08-16 16:10:00|6966.8|6964|6968.5|6965.7|6974.5|6971.7|6963.8|6961|769
1629130500000|2021-08-16 16:15:00|6968|6965.2|6974|6971.2|6977.5|6974.7|6967.8|6965|782
1629130800000|2021-08-16 16:20:00|6974.2|6971.4|6971|6968.2|6977.2|6974.4|6969|6966.2|537
1629131100000|2021-08-16 16:25:00|6971.2|6968.4|6965.2|6962.4|6972.7|6969.9|6964.7|6961.9|965
1629131400000|2021-08-16 16:30:00|6966.2|6963.4|6966.2|6963.4|6971.2|6968.4|6965.9|6963.1|361
1629131700000|2021-08-16 16:35:00|6966.6|6963.8|6964.7|6961.9|6970.2|6967.4|6964.2|6961.4|679
1629132000000|2021-08-16 16:40:00|6964.5|6961.7|6955.3|6952.5|6966.2|6963.4|6954.5|6951.7|1969
1629132300000|2021-08-16 16:45:00|6955.5|6952.7|6962.9|6960.1|6968.2|6965.4|6954.5|6951.7|1102
1629132600000|2021-08-16 16:50:00|6962.7|6959.9|6959.2|6956.4|6964.9|6962.1|6958.2|6955.4|473
1629132900000|2021-08-16 16:55:00|6958.6|6955.8|6955.3|6952.5|6962.2|6959.4|6954.9|6952.1|819
1629133200000|2021-08-16 17:00:00|6955|6952.2|6958.7|6955.9|6959.5|6956.7|6949|6946.2|602
1629133500000|2021-08-16 17:05:00|6959|6956.2|6958|6955.2|6959.5|6956.7|6952.8|6950|395
1629133800000|2021-08-16 17:10:00|6958.8|6956|6954.7|6951.9|6960|6957.2|6952.7|6949.9|984
1629134100000|2021-08-16 17:15:00|6955.2|6952.4|6954.7|6951.9|6956.2|6953.4|6950.7|6947.9|732
1629134400000|2021-08-16 17:20:00|6955.2|6952.4|6946.9|6944.1|6955.2|6952.4|6944.7|6941.9|720
1629134700000|2021-08-16 17:25:00|6946.7|6943.9|6950.7|6947.9|6952.7|6949.9|6945.7|6942.9|592
1629135000000|2021-08-16 17:30:00|6950.9|6948.1|6951.4|6948.6|6955.4|6952.6|6949.7|6946.9|963
1629135300000|2021-08-16 17:35:00|6950.9|6948.1|6954.2|6951.4|6955.4|6952.6|6950.4|6947.6|650
1629135600000|2021-08-16 17:40:00|6954.4|6951.6|6951.7|6948.9|6955.7|6952.9|6949.7|6946.9|551
1629135900000|2021-08-16 17:45:00|6951.5|6948.7|6948.4|6945.6|6951.5|6948.7|6944.7|6941.9|455
1629136200000|2021-08-16 17:50:00|6947.7|6944.9|6939.9|6937.1|6947.7|6944.9|6937|6934.2|668
1629136500000|2021-08-16 17:55:00|6940.2|6937.4|6935.7|6932.9|6940.7|6937.9|6932.7|6929.9|1585
1629136800000|2021-08-16 18:00:00|6936.7|6933.9|6944.5|6941.7|6945.7|6942.9|6929.7|6926.9|1951
1629137100000|2021-08-16 18:05:00|6944.3|6941.5|6937.5|6934.7|6946.5|6943.7|6937.1|6934.3|1432
1629137400000|2021-08-16 18:10:00|6937.3|6934.5|6937.1|6934.3|6944.3|6941.5|6936.3|6933.5|1569
1629137700000|2021-08-16 18:15:00|6937.3|6934.5|6925.9|6923.1|6938.1|6935.3|6923.9|6921.1|2758
1629138000000|2021-08-16 18:20:00|6926.2|6923.4|6910.7|6907.9|6927.7|6924.9|6907.7|6904.9|3265
1629138300000|2021-08-16 18:25:00|6911.2|6908.4|6945.9|6943.1|6947.6|6944.8|6897.2|6894.4|9501
1629138600000|2021-08-16 18:30:00|6945.4|6942.6|6940.9|6938.1|6955.2|6951.2|6939.9|6937.1|1531
1629138900000|2021-08-16 18:35:00|6940.6|6937.8|6932.9|6930.1|6941.6|6938.8|6932.9|6930.1|616
1629139200000|2021-08-16 18:40:00|6933.1|6930.3|6932.8|6930|6935.8|6933|6930.1|6927.3|180
1629139500000|2021-08-16 18:45:00|6933.1|6930.3|6942.8|6940|6943|6940.2|6932.8|6930|335
1629139800000|2021-08-16 18:50:00|6942.3|6939.5|6943.8|6941|6945.5|6942.7|6939.8|6937|355
1629140100000|2021-08-16 18:55:00|6944|6941.2|6947.8|6945|6947.8|6945|6941.8|6939|152
1629140400000|2021-08-16 19:00:00|6947.1|6944.3|6948.8|6946|6950|6947.2|6943.8|6941|125
1629140700000|2021-08-16 19:05:00|6948.5|6945.7|6950|6947.2|6951.5|6948.7|6948.3|6945.5|83
1629141000000|2021-08-16 19:10:00|6950.2|6947.4|6952.8|6950|6954|6951.2|6948.8|6946|64
1629141300000|2021-08-16 19:15:00|6953|6950.2|6950.8|6948|6953|6950.2|6949.8|6947|201
1629141600000|2021-08-16 19:20:00|6950.5|6947.7|6953|6950.2|6953.5|6950.7|6950|6947.2|179
1629141900000|2021-08-16 19:25:00|6953.5|6950.7|6951.5|6948.7|6954.2|6951.4|6950|6947.2|45
1629142200000|2021-08-16 19:30:00|6951.1|6948.3|6955.8|6953|6955.8|6953|6949.3|6946.5|161
1629142500000|2021-08-16 19:35:00|6956.1|6953.3|6953.3|6950.5|6956.1|6953.3|6953.1|6950.3|500
1629142800000|2021-08-16 19:40:00|6953.1|6950.3|6950.8|6948|6953.8|6951|6949.8|6947|116
1629143100000|2021-08-16 19:45:00|6951.8|6949|6949.5|6946.7|6951.8|6949|6947|6944.2|47
1629143400000|2021-08-16 19:50:00|6950.3|6947.5|6951|6948.2|6951|6948.2|6948.8|6946|53
1629143700000|2021-08-16 19:55:00|6950.8|6948|6945.8|6943|6951.5|6948.7|6945.3|6942.5|169
1629144000000|2021-08-16 20:00:00|6946|6943.2|6946.8|6944|6949.5|6946.7|6945.8|6943|69
1629144300000|2021-08-16 20:05:00|6947|6944.2|6942.8|6940|6948|6945.2|6941.8|6939|96
1629144600000|2021-08-16 20:10:00|6942.3|6939.5|6942.8|6940|6943.1|6940.3|6940.5|6937.7|93
1629144900000|2021-08-16 20:15:00|6941.6|6938.8|6943|6940.2|6943.3|6940.5|6941.6|6938.8|29
1629145200000|2021-08-16 20:20:00|6942.8|6940|6944.8|6942|6946.8|6944|6942.8|6940|38
1629145500000|2021-08-16 20:25:00|6945.1|6942.3|6946.3|6943.5|6948.6|6945.8|6945.1|6942.3|81
1629145800000|2021-08-16 20:30:00|6946.1|6943.3|6944.8|6942|6947.6|6944.8|6944.3|6941.5|43
1629146100000|2021-08-16 20:35:00|6944.6|6941.8|6944|6941.2|6945|6942.2|6942.5|6939.7|91
1629146400000|2021-08-16 20:40:00|6943.8|6941|6944.5|6941.7|6944.8|6942|6942.5|6939.7|82
1629146700000|2021-08-16 20:45:00|6944.7|6941.9|6945.7|6942.9|6947|6944.2|6942.7|6939.9|214
1629147000000|2021-08-16 20:50:00|6945.9|6943.1|6943.7|6940.9|6945.9|6943.1|6942.2|6939.4|112
1629147300000|2021-08-16 20:55:00|6943.9|6941.1|6948.7|6945.9|6948.9|6946.1|6942.4|6939.6|131
1629147600000|2021-08-16 21:00:00|6951.9|6941.9|6949.3|6945.3|6951.9|6945.7|6948.5|6941.8|40
1629147900000|2021-08-16 21:05:00|6948.7|6944.7|6948.7|6944.7|6948.7|6944.7|6948.7|6944.7|6
1629148200000|2021-08-16 21:10:00|6949.3|6945.3|6949.3|6945.3|6949.3|6945.3|6949.3|6945.3|1
1629148500000|2021-08-16 21:15:00|6946.5|6943.7|6947.3|6943.3|6951.3|6944.3|6945.7|6940.4|22
1629148800000|2021-08-16 21:20:00|6950.8|6940.8|6950.8|6940.8|6951.3|6943.3|6947.3|6940.7|15
1629149400000|2021-08-16 21:30:00|6951.1|6941.1|6955.8|6945.8|6955.8|6945.8|6950.8|6940.8|5
1629149700000|2021-08-16 21:35:00|6943.6|6939.6|6944|6934|6945.1|6939.6|6933.5|6929.8|120
1629150000000|2021-08-16 21:40:00|6944.3|6934.3|6937|6933|6944.3|6936.3|6923.3|6920.5|93
1629150300000|2021-08-16 21:45:00|6936.9|6934.1|6939.5|6929.5|6939.5|6934.6|6936.9|6928|24
1629150600000|2021-08-16 21:50:00|6939.8|6929.8|6939.3|6935.3|6941.8|6936.4|6936.5|6929.8|7
1629150900000|2021-08-16 21:55:00|6941.6|6931.6|6936.7|6933.9|6942.7|6936.9|6936.1|6929.1|12
1629151200000|2021-08-16 22:00:00|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|0
1629158400000|2021-08-17 00:00:00|6955.9|6953.1|6953.6|6950.8|6955.9|6953.1|6945.8|6943|514
1629158700000|2021-08-17 00:05:00|6953.1|6950.3|6954.4|6951.6|6954.6|6951.8|6946.6|6943.8|56
1629159000000|2021-08-17 00:10:00|6954.6|6951.8|6950.1|6947.3|6954.9|6952.1|6947.6|6944.8|45
1629159300000|2021-08-17 00:15:00|6950.3|6947.5|6947.1|6944.3|6951.6|6948.8|6946.1|6943.3|18
1629159600000|2021-08-17 00:20:00|6947.3|6944.5|6946.1|6943.3|6948.2|6945|6945.6|6942.8|13
1629159900000|2021-08-17 00:25:00|6946.3|6943.5|6937.8|6935|6946.6|6943.8|6937.8|6935|16
1629160200000|2021-08-17 00:30:00|6938.1|6935.3|6944.6|6941.8|6944.6|6941.8|6938.1|6935.3|19
1629160500000|2021-08-17 00:35:00|6943.1|6940.3|6941.8|6939|6943.3|6940.5|6940.1|6937.3|23
1629160800000|2021-08-17 00:40:00|6942.3|6939.5|6940.1|6937.3|6943.1|6940.3|6940.1|6937.3|13
1629161100000|2021-08-17 00:45:00|6939.1|6936.3|6943.1|6940.3|6944.6|6941.8|6937.6|6934.8|16
1629161400000|2021-08-17 00:50:00|6943|6940.2|6944.7|6941.9|6947.4|6944.2|6943|6940.2|17
1629161700000|2021-08-17 00:55:00|6945|6942.2|6945.7|6942.9|6948|6945.2|6942.5|6939.7|33
1629162000000|2021-08-17 01:00:00|6946|6943.2|6953.5|6950.7|6953.8|6951|6945|6942.2|66
1629162300000|2021-08-17 01:05:00|6952.5|6949.7|6949.4|6946.6|6953.2|6950.4|6944.3|6941.5|35
1629162600000|2021-08-17 01:10:00|6950|6947.2|6948.5|6945.7|6953|6950.2|6947|6944.2|63
1629162900000|2021-08-17 01:15:00|6948.3|6945.5|6953.3|6950.5|6953.8|6951|6946.5|6943.7|64
1629163200000|2021-08-17 01:20:00|6953.5|6950.7|6954.3|6951.5|6954.3|6951.5|6950.3|6947.5|32
1629163500000|2021-08-17 01:25:00|6954|6951.2|6955.8|6953|6955.8|6953|6952.5|6949.7|235
1629163800000|2021-08-17 01:30:00|6955.4|6952.6|6945|6942.2|6955.8|6953|6943.5|6940.7|352
1629164100000|2021-08-17 01:35:00|6945.5|6942.7|6953.3|6950.5|6954.3|6951.5|6944|6941.2|249
1629164400000|2021-08-17 01:40:00|6953|6950.2|6955.5|6952.7|6956.4|6953.6|6951.3|6948.5|367
1629164700000|2021-08-17 01:45:00|6956.4|6953.6|6950.1|6947.3|6956.4|6953.6|6950.1|6947.3|151
1629165000000|2021-08-17 01:50:00|6949.6|6946.8|6956.4|6953.6|6956.4|6953.6|6948.6|6945.8|134
1629165300000|2021-08-17 01:55:00|6956.1|6953.3|6951.1|6948.3|6956.4|6953.6|6950.4|6947.6|165
1629165600000|2021-08-17 02:00:00|6951.4|6948.6|6949.1|6946.3|6954.3|6951.5|6947.1|6944.3|76
1629165900000|2021-08-17 02:05:00|6949.3|6946.5|6949.8|6947|6952.4|6949.6|6946.4|6943.6|93
1629166200000|2021-08-17 02:10:00|6950.1|6947.3|6944.6|6941.8|6950.2|6947.4|6943.4|6940.6|89
1629166500000|2021-08-17 02:15:00|6944.9|6942.1|6942.4|6939.6|6945.4|6942.6|6941.9|6939.1|68
1629166800000|2021-08-17 02:20:00|6942.2|6939.4|6944.1|6941.3|6946.1|6943.3|6942.1|6939.3|63
1629167100000|2021-08-17 02:25:00|6943.9|6941.1|6948.6|6945.8|6948.6|6945.8|6943.9|6941.1|23
1629167400000|2021-08-17 02:30:00|6948.1|6945.3|6942.1|6939.3|6949.6|6946.8|6941.8|6939|100
1629167700000|2021-08-17 02:35:00|6941.9|6939.1|6941.3|6938.5|6945.4|6942.6|6941.1|6938.3|153
1629168000000|2021-08-17 02:40:00|6941.6|6938.8|6936.3|6933.5|6942.6|6939.8|6936.1|6933.3|72
1629168300000|2021-08-17 02:45:00|6936.5|6933.7|6942.6|6939.8|6943.6|6940.8|6936.1|6933.3|147
1629168600000|2021-08-17 02:50:00|6943.1|6940.3|6943.5|6940.7|6943.5|6940.7|6939.3|6936.5|20
1629168900000|2021-08-17 02:55:00|6943.7|6940.9|6947.8|6945|6949.3|6946.5|6941.3|6938.5|78
1629169200000|2021-08-17 03:00:00|6948|6945.2|6945|6942.2|6948.4|6945.2|6943.3|6938.4|50
1629169500000|2021-08-17 03:05:00|6944.8|6942|6942|6939.2|6944.8|6942|6941.5|6938.7|51
1629169800000|2021-08-17 03:10:00|6941.5|6938.7|6940.2|6937.4|6943.3|6940.5|6940|6937.2|36
1629170100000|2021-08-17 03:15:00|6940.7|6937.9|6935.8|6933|6941|6938.2|6933.2|6930.4|53
1629170400000|2021-08-17 03:20:00|6935|6932.2|6935|6932.2|6936|6933.2|6933.8|6931|41
1629170700000|2021-08-17 03:25:00|6934.8|6932|6934.8|6932|6936.5|6933.7|6933.8|6931|72
1629171000000|2021-08-17 03:30:00|6935|6932.2|6936.8|6934|6938|6935.2|6934.7|6931.9|34
1629171300000|2021-08-17 03:35:00|6937|6934.2|6930.2|6927.4|6938|6935.2|6929.5|6926.7|54
1629171600000|2021-08-17 03:40:00|6930.5|6927.7|6931.8|6929|6931.8|6929|6929.8|6927|9
1629171900000|2021-08-17 03:45:00|6931.6|6928.8|6930.3|6927.5|6933|6930.2|6929.5|6926.7|19
1629172200000|2021-08-17 03:50:00|6929.3|6926.5|6932|6929.2|6932|6929.2|6928.8|6926|49
1629172500000|2021-08-17 03:55:00|6932.5|6929.7|6927.8|6925|6932.5|6929.7|6927.8|6925|89
1629172800000|2021-08-17 04:00:00|6928|6925.2|6927.8|6925|6928.8|6926|6927.3|6924.5|60
1629173100000|2021-08-17 04:05:00|6928|6925.2|6928.8|6926|6930|6927.2|6928|6925.2|21
1629173400000|2021-08-17 04:10:00|6928.5|6925.7|6932.2|6929.4|6932.8|6930|6928.5|6925.7|22
1629173700000|2021-08-17 04:15:00|6932.5|6929.7|6934|6931.2|6934.8|6932|6932.5|6929.7|33
1629174000000|2021-08-17 04:20:00|6934.2|6931.4|6934.2|6931.4|6935.5|6932.7|6933.7|6930.9|21
1629174300000|2021-08-17 04:25:00|6934.4|6931.6|6935|6932.2|6936|6933.2|6933.5|6930.7|3
1629174600000|2021-08-17 04:30:00|6934.6|6931.8|6932.8|6930|6934.6|6931.8|6931.8|6929|40
1629174900000|2021-08-17 04:35:00|6932.5|6929.7|6931.8|6929|6933.5|6930.7|6930.5|6927.7|21
1629175200000|2021-08-17 04:40:00|6931.5|6928.7|6931.5|6928.7|6932.2|6929.4|6930|6927.2|144
1629175500000|2021-08-17 04:45:00|6931.7|6928.9|6933.2|6930.4|6933.2|6930.4|6930.8|6928|16
1629175800000|2021-08-17 04:50:00|6933.5|6930.7|6933.5|6930.7|6934.2|6931.4|6931.2|6928.4|40
1629176100000|2021-08-17 04:55:00|6933.7|6930.9|6935.1|6932.3|6935.6|6932.8|6933.7|6930.9|5
1629176400000|2021-08-17 05:00:00|6934.9|6932.1|6931.2|6928.4|6935.4|6932.6|6927.4|6924.6|34
1629176700000|2021-08-17 05:05:00|6930.9|6928.1|6929.4|6926.6|6930.9|6928.1|6927.9|6925.1|23
1629177000000|2021-08-17 05:10:00|6929.9|6927.1|6926.7|6923.9|6930.7|6927.9|6926.4|6923.6|22
1629177300000|2021-08-17 05:15:00|6926.4|6923.6|6935.1|6932.3|6935.1|6932.3|6924.4|6921.6|214
1629177600000|2021-08-17 05:20:00|6935.4|6932.6|6931.9|6929.1|6936.1|6933.3|6931.7|6928.9|20
1629177900000|2021-08-17 05:25:00|6931.5|6928.7|6933.8|6931|6935.3|6932.5|6930.9|6928.1|141
1629178200000|2021-08-17 05:30:00|6934.3|6931.5|6933.1|6930.3|6936.9|6934.1|6927.6|6924.8|120
1629178500000|2021-08-17 05:35:00|6934.1|6931.3|6936.1|6933.3|6937.1|6934.3|6933.1|6930.3|23
1629178800000|2021-08-17 05:40:00|6935.9|6933.1|6930.6|6927.8|6936.6|6933.8|6928.6|6925.8|84
1629179100000|2021-08-17 05:45:00|6930.3|6927.5|6926.5|6923.7|6934.8|6932|6925|6922.2|213
1629179400000|2021-08-17 05:50:00|6925.8|6923|6923.3|6920.5|6929.8|6927|6923.3|6920.5|288
1629179700000|2021-08-17 05:55:00|6924.1|6921.3|6922.1|6919.3|6924.5|6921.7|6920.1|6917.3|131
1629180000000|2021-08-17 06:00:00|6921.9|6919.1|6913|6910.2|6922.1|6919.3|6911.1|6908.3|330
1629180300000|2021-08-17 06:05:00|6912.8|6910|6919.5|6916.7|6924|6921.2|6912.3|6909.5|210
1629180600000|2021-08-17 06:10:00|6919.8|6917|6914.3|6911.5|6919.8|6917|6911.6|6908.8|194
1629180900000|2021-08-17 06:15:00|6914.5|6911.7|6912.3|6909.5|6915.5|6912.7|6908.3|6905.5|170
1629181200000|2021-08-17 06:20:00|6912.7|6909.9|6913.3|6910.5|6918.3|6915.5|6912.7|6909.9|205
1629181500000|2021-08-17 06:25:00|6913|6910.2|6913.1|6910.3|6913.8|6911|6907.8|6905|83
1629181800000|2021-08-17 06:30:00|6912.8|6910|6909.5|6906.7|6914.1|6911.3|6908|6905.2|141
1629182100000|2021-08-17 06:35:00|6909.8|6907|6898.6|6895.8|6912.5|6909.7|6896.4|6893.6|674
1629182400000|2021-08-17 06:40:00|6898.9|6896.1|6895.4|6892.6|6899.2|6896.4|6892.9|6890.1|348
1629182700000|2021-08-17 06:45:00|6895.6|6892.8|6886.1|6883.3|6898.9|6896.1|6883.9|6881.1|480
1629183000000|2021-08-17 06:50:00|6885.9|6883.1|6879.9|6877.1|6888.6|6885.8|6878.9|6876.1|824
1629183300000|2021-08-17 06:55:00|6880.5|6877.7|6891.9|6889.1|6892.6|6889.8|6880.5|6877.7|563
1629183600000|2021-08-17 07:00:00|6891.6|6888.8|6876.8|6874|6894.6|6891.8|6876.2|6873.4|693
1629183900000|2021-08-17 07:05:00|6876.7|6873.9|6875.8|6873|6880.8|6878|6870.7|6867.9|799
1629184200000|2021-08-17 07:10:00|6875.3|6872.5|6870.9|6868.1|6878.1|6875.3|6863.1|6860.3|1771
1629184500000|2021-08-17 07:15:00|6870.6|6867.8|6878.6|6875.8|6880.4|6877.6|6867.7|6864.9|789
1629184800000|2021-08-17 07:20:00|6878.4|6875.6|6875.2|6872.4|6880.4|6877.6|6872.2|6869.4|1071
1629185100000|2021-08-17 07:25:00|6875.4|6872.6|6884.7|6881.9|6887|6884.2|6874.2|6871.4|369
1629185400000|2021-08-17 07:30:00|6884.1|6881.3|6887.4|6884.6|6890.1|6887.3|6879.2|6876.4|506
1629185700000|2021-08-17 07:35:00|6887.6|6884.8|6892.1|6889.3|6893.1|6890.3|6886.4|6883.6|257
1629186000000|2021-08-17 07:40:00|6891.7|6888.9|6898.1|6895.3|6898.4|6895.6|6889.4|6886.6|533
1629186300000|2021-08-17 07:45:00|6897.8|6895|6895.2|6892.4|6898.4|6895.6|6890.9|6888.1|486
1629186600000|2021-08-17 07:50:00|6895.4|6892.6|6897.4|6894.6|6907.1|6904.3|6895.2|6892.4|516
1629186900000|2021-08-17 07:55:00|6896.6|6893.8|6890.4|6887.6|6896.9|6894.1|6886.9|6884.1|507
1629187200000|2021-08-17 08:00:00|6890.1|6887.3|6900.1|6897.3|6910.8|6908|6890.1|6887.3|1352
1629187500000|2021-08-17 08:05:00|6900.4|6897.6|6897.6|6894.8|6902.6|6899.8|6896.8|6894|737
1629187800000|2021-08-17 08:10:00|6896.3|6893.5|6888.6|6885.8|6898.5|6895.7|6886.8|6884|620
1629188100000|2021-08-17 08:15:00|6888.3|6885.5|6884.8|6882|6901.8|6899|6882.8|6880|658
1629188400000|2021-08-17 08:20:00|6885|6882.2|6889.6|6886.8|6889.8|6887|6869.3|6866.5|1276
1629188700000|2021-08-17 08:25:00|6889.1|6886.3|6883.3|6880.5|6897.8|6895|6883.3|6880.5|3169
1629189000000|2021-08-17 08:30:00|6883.5|6880.7|6896.2|6893.4|6900.8|6898|6880.8|6878|3568
1629189300000|2021-08-17 08:35:00|6895.9|6893.1|6909.9|6907.1|6913.1|6910.3|6892.2|6889.4|2030
1629189600000|2021-08-17 08:40:00|6909.7|6906.9|6913.4|6910.6|6923.6|6920.8|6909.2|6906.4|724
1629189900000|2021-08-17 08:45:00|6913.6|6910.8|6905.6|6902.8|6915.7|6912.9|6903.4|6900.6|662
1629190200000|2021-08-17 08:50:00|6904.9|6902.1|6903.2|6900.4|6904.9|6902.1|6893.2|6890.4|748
1629190500000|2021-08-17 08:55:00|6902.9|6900.1|6902|6899.2|6904.8|6901.9|6894.8|6892|507
1629190800000|2021-08-17 09:00:00|6901.8|6899|6893.1|6890.3|6907.5|6904.7|6892.1|6889.3|538
1629191100000|2021-08-17 09:05:00|6891.8|6889|6900.1|6897.3|6903.4|6900.6|6890.6|6887.8|1837
1629191400000|2021-08-17 09:10:00|6899.9|6897.1|6897.9|6895.1|6903.4|6900.6|6896.4|6893.6|382
1629191700000|2021-08-17 09:15:00|6898.1|6895.3|6905.8|6903|6905.8|6903|6898.1|6895.3|550
1629192000000|2021-08-17 09:20:00|6905.6|6902.8|6905.8|6903|6905.8|6903|6901.9|6899.1|152
1629192300000|2021-08-17 09:25:00|6906.6|6903.8|6917.1|6914.3|6920.1|6917.3|6906.6|6903.8|743
1629192600000|2021-08-17 09:30:00|6916.9|6914.1|6913.4|6910.6|6921.1|6918.3|6912.4|6909.6|696
1629192900000|2021-08-17 09:35:00|6914.4|6911.6|6913.4|6910.6|6914.6|6911.8|6911.8|6909|397
1629193200000|2021-08-17 09:40:00|6913.1|6910.3|6904.9|6902.1|6913.1|6910.3|6900.4|6897.6|346
1629193500000|2021-08-17 09:45:00|6904.7|6901.9|6910.5|6907.7|6912.8|6910|6897.4|6894.6|1496
1629193800000|2021-08-17 09:50:00|6909.5|6906.7|6912|6909.2|6912.8|6910|6904.8|6902|260
1629194100000|2021-08-17 09:55:00|6911.8|6909|6909|6906.2|6914.5|6911.7|6907.5|6904.7|257
1629194400000|2021-08-17 10:00:00|6909.2|6906.4|6903.7|6900.9|6909.2|6906.4|6899.5|6896.7|969
1629194700000|2021-08-17 10:05:00|6904|6901.2|6907|6904.2|6908.2|6905.4|6900.7|6897.9|982
1629195000000|2021-08-17 10:10:00|6907.2|6904.4|6903.8|6901|6910.2|6907.4|6902.8|6900|178
1629195300000|2021-08-17 10:15:00|6904.2|6901.4|6904.5|6901.7|6908|6905.2|6902.5|6899.7|119
1629195600000|2021-08-17 10:20:00|6904.7|6901.9|6908.5|6905.7|6909.5|6906.7|6901.2|6898.4|252
1629195900000|2021-08-17 10:25:00|6909.3|6906.5|6898.9|6896.1|6914.9|6912.1|6887.9|6885.1|2194
1629196200000|2021-08-17 10:30:00|6899.7|6896.9|6911.9|6909.1|6913.2|6910.4|6898.7|6895.9|436
1629196500000|2021-08-17 10:35:00|6912.1|6909.3|6905.9|6903.1|6912.2|6909.4|6902.2|6899.4|283
1629196800000|2021-08-17 10:40:00|6905.2|6902.4|6897.8|6895|6906.2|6903.4|6897.8|6895|256
1629197100000|2021-08-17 10:45:00|6897.5|6894.7|6891.1|6888.3|6898.5|6895.7|6888.1|6885.3|370
1629197400000|2021-08-17 10:50:00|6890.8|6888|6890.6|6887.8|6891.8|6889|6885.1|6882.3|662
1629197700000|2021-08-17 10:55:00|6890.8|6888|6891.8|6889|6894.8|6892|6888.8|6886|239
1629198000000|2021-08-17 11:00:00|6892.1|6889.3|6888.6|6885.8|6894.8|6892|6887.1|6884.3|223
1629198300000|2021-08-17 11:05:00|6888.8|6886|6890.6|6887.8|6890.6|6887.8|6887.1|6884.3|181
1629198600000|2021-08-17 11:10:00|6890.8|6888|6878.8|6876|6891.1|6888.3|6875.8|6873|1663
1629198900000|2021-08-17 11:15:00|6878.6|6875.8|6875.8|6873|6884.8|6882|6870.3|6867.5|769
1629199200000|2021-08-17 11:20:00|6876.1|6873.3|6875.1|6872.3|6877.1|6874.3|6869.4|6866.6|785
1629199500000|2021-08-17 11:25:00|6875.4|6872.6|6880.5|6877.7|6880.5|6877.7|6871.9|6869.1|815
1629199800000|2021-08-17 11:30:00|6879.8|6877|6889.8|6887|6893.4|6890.6|6877.8|6875|278
1629200100000|2021-08-17 11:35:00|6890|6887.2|6891.1|6888.3|6893.6|6890.8|6886.6|6883.8|346
1629200400000|2021-08-17 11:40:00|6890.8|6888|6891.1|6888.3|6893.8|6891|6883.6|6880.8|334
1629200700000|2021-08-17 11:45:00|6890.8|6888|6894.4|6891.6|6895.8|6893|6887.1|6884.3|510
1629201000000|2021-08-17 11:50:00|6894.1|6891.3|6894.4|6891.6|6897.4|6894.6|6891.6|6888.8|394
1629201300000|2021-08-17 11:55:00|6894.1|6891.3|6899.4|6896.6|6905.1|6902.3|6890.4|6887.6|362
1629201600000|2021-08-17 12:00:00|6898.6|6895.8|6893.6|6890.8|6903.4|6900.6|6891.4|6888.6|699
1629201900000|2021-08-17 12:05:00|6893.9|6891.1|6890.2|6887.4|6897.1|6894.3|6886.7|6883.9|310
1629202200000|2021-08-17 12:10:00|6889.6|6886.8|6887.2|6884.4|6891.4|6888.6|6886.4|6883.6|436
1629202500000|2021-08-17 12:15:00|6886.9|6884.1|6877.1|6874.3|6888.1|6885.3|6876.4|6873.6|512
1629202800000|2021-08-17 12:20:00|6876.9|6874.1|6879.4|6876.6|6882.1|6879.3|6872.4|6869.6|599
1629203100000|2021-08-17 12:25:00|6879.1|6876.3|6882.6|6879.8|6883.6|6880.8|6877.4|6874.6|321
1629203400000|2021-08-17 12:30:00|6882.9|6880.1|6903.4|6900.6|6904.4|6901.6|6882.9|6880.1|956
1629203700000|2021-08-17 12:35:00|6902.8|6900|6905.4|6902.6|6907.1|6904.3|6894.4|6891|772
1629204000000|2021-08-17 12:40:00|6905.6|6902.8|6911.4|6908.6|6912.7|6909.8|6903.1|6900.3|657
1629204300000|2021-08-17 12:45:00|6911.1|6908.3|6908.7|6905.9|6911.2|6908.4|6906.7|6903.9|1785
1629204600000|2021-08-17 12:50:00|6909|6906.2|6917.5|6914.7|6924.4|6921.6|6909|6906.2|1210
1629204900000|2021-08-17 12:55:00|6917|6914.2|6916.6|6913.8|6919.6|6916.8|6911|6908.2|2120
1629205200000|2021-08-17 13:00:00|6916.4|6913.6|6917.6|6914.8|6921.3|6918.5|6901.1|6898.3|1869
1629205500000|2021-08-17 13:05:00|6917.1|6914.3|6904.4|6901.6|6922.1|6919.3|6904.4|6901.6|1450
1629205800000|2021-08-17 13:10:00|6904|6901.2|6909.1|6906.3|6911.1|6908.3|6899.2|6896.4|1925
1629206100000|2021-08-17 13:15:00|6908.9|6906.1|6903.2|6900.4|6909.1|6906.3|6894.7|6891.9|1139
1629206400000|2021-08-17 13:20:00|6903.7|6900.9|6903.7|6900.9|6906.4|6903.6|6897.7|6894.9|497
1629206700000|2021-08-17 13:25:00|6904|6901.2|6897|6894.2|6906.4|6903.6|6893|6888.6|1109
1629207000000|2021-08-17 13:30:00|6896.7|6893.9|6923.9|6921.1|6925.7|6922.9|6891.2|6888.4|2204
1629207300000|2021-08-17 13:35:00|6924.7|6921.9|6957.4|6954.6|6963.4|6960.6|6924.7|6921.9|4914
1629207600000|2021-08-17 13:40:00|6957.6|6954.8|6954.6|6951.8|6964.4|6961.6|6945.4|6942.6|2264
1629207900000|2021-08-17 13:45:00|6954.8|6952|6933.9|6931.1|6956.6|6953.8|6932.1|6929.3|1346
1629208200000|2021-08-17 13:50:00|6933.3|6930.5|6914.4|6911.6|6935.1|6932.3|6912.4|6909.6|2832
1629208500000|2021-08-17 13:55:00|6913.9|6911.1|6924.1|6921.3|6924.8|6922|6910.8|6908|786
1629208800000|2021-08-17 14:00:00|6924.4|6921.6|6938.4|6935.6|6939.1|6936.3|6921.3|6918.5|2715
1629209100000|2021-08-17 14:05:00|6939.1|6936.3|6949.6|6946.8|6964.1|6961.3|6939.1|6936.3|5022
1629209400000|2021-08-17 14:10:00|6949.8|6947|6959.7|6956.9|6963.1|6960.3|6944.1|6941.3|2546
1629209700000|2021-08-17 14:15:00|6960.1|6957.3|6953.1|6950.3|6960.8|6958|6944.4|6941.6|1584
1629210000000|2021-08-17 14:20:00|6951.9|6949.1|6959.6|6956.8|6964.5|6961.7|6950.1|6947.3|1757
1629210300000|2021-08-17 14:25:00|6959.2|6956.4|6960.4|6957.6|6966.1|6963.3|6956.1|6953.3|2181
1629210600000|2021-08-17 14:30:00|6960.1|6957.3|6942.3|6939.5|6963.8|6961|6937.8|6935|1571
1629210900000|2021-08-17 14:35:00|6942.1|6939.3|6948.8|6946|6953.7|6950.7|6939.7|6936.9|976
1629211200000|2021-08-17 14:40:00|6949|6946.2|6971.1|6968.3|6975.1|6972.3|6948.8|6946|2261
1629211500000|2021-08-17 14:45:00|6970.8|6968|6967|6964.2|6973.5|6970.7|6959.1|6956.3|1064
1629211800000|2021-08-17 14:50:00|6966.8|6964|6969.7|6966.9|6973.1|6970.3|6960.3|6957.5|1014
1629212100000|2021-08-17 14:55:00|6968.8|6966|6963.5|6960.7|6972.8|6970|6962.8|6960|950
1629212400000|2021-08-17 15:00:00|6963.8|6961|6963.5|6960.7|6967.5|6964.7|6948.8|6946|2067
1629212700000|2021-08-17 15:05:00|6963.8|6961|6954.3|6951.5|6965.1|6962.3|6951.8|6949|2784
1629213000000|2021-08-17 15:10:00|6954.5|6951.7|6954.3|6951.5|6958.5|6955.7|6948.1|6945.3|1619
1629213300000|2021-08-17 15:15:00|6954.5|6951.7|6950.1|6947.3|6958.3|6955.5|6948.1|6945.3|1266
1629213600000|2021-08-17 15:20:00|6950.6|6947.8|6956.8|6954|6960.5|6957.7|6945.1|6942.3|2173
1629213900000|2021-08-17 15:25:00|6955.3|6952.5|6959.1|6956.3|6963.5|6960.7|6949.8|6947|3669
1629214200000|2021-08-17 15:30:00|6958.4|6955.6|6967.3|6964.5|6975.4|6972.6|6956.1|6952.4|5006
1629214500000|2021-08-17 15:35:00|6967.8|6965|6947.9|6945.1|6968.3|6965.5|6947.4|6944.6|1945
1629214800000|2021-08-17 15:40:00|6948.1|6945.3|6933.2|6930.4|6951.4|6948.6|6929.7|6926.9|2006
1629215100000|2021-08-17 15:45:00|6932.9|6930.1|6920.7|6917.9|6934.4|6931.6|6913.7|6910.9|1820
1629215400000|2021-08-17 15:50:00|6920.3|6917.5|6912.7|6909.9|6920.3|6917.5|6912.4|6909.6|1707
1629215700000|2021-08-17 15:55:00|6912|6909.2|6909.3|6906.5|6912.7|6909.9|6901.7|6898.9|1572
1629216000000|2021-08-17 16:00:00|6909|6906.2|6920|6917.2|6920|6917.2|6903.8|6901|2273
1629216300000|2021-08-17 16:05:00|6919.5|6916.7|6916.3|6913.5|6930|6927.2|6915.3|6912.5|1881
1629216600000|2021-08-17 16:10:00|6916.1|6913.3|6909.8|6907|6916.3|6913.5|6907.6|6904.8|795
1629216900000|2021-08-17 16:15:00|6910|6907.2|6875|6872.2|6912.8|6910|6873.8|6871|2460
1629217200000|2021-08-17 16:20:00|6874.8|6872|6884.3|6881.5|6896.5|6893.7|6874.8|6872|1854
1629217500000|2021-08-17 16:25:00|6884.8|6882|6898|6895.2|6901.3|6898.5|6884.8|6882|1199
1629217800000|2021-08-17 16:30:00|6898.3|6895.5|6883.8|6881|6898.8|6896|6880|6877.2|988
1629218100000|2021-08-17 16:35:00|6883.6|6880.8|6867.6|6864.8|6887.1|6884.3|6865.8|6863|2689
1629218400000|2021-08-17 16:40:00|6867.3|6864.5|6877.8|6875|6883.6|6880.8|6864.6|6861.8|2818
1629218700000|2021-08-17 16:45:00|6878|6875.2|6870.6|6867.8|6880.3|6877.5|6868.3|6865.5|905
1629219000000|2021-08-17 16:50:00|6869.8|6867|6866.6|6863.8|6874.6|6871.8|6858.6|6855.8|2513
1629219300000|2021-08-17 16:55:00|6867.1|6864.3|6867.3|6864.5|6874.8|6872|6863.3|6860.5|1274
1629219600000|2021-08-17 17:00:00|6866.3|6863.5|6875.3|6872.5|6875.3|6872.5|6860.3|6857.5|3198
1629219900000|2021-08-17 17:05:00|6875|6872.2|6881.2|6878.4|6885.9|6883.1|6872|6869.2|1257
1629220200000|2021-08-17 17:10:00|6881.4|6878.6|6887.7|6884.9|6888.4|6885.6|6877.7|6874.9|820
1629220500000|2021-08-17 17:15:00|6887.4|6884.6|6883.2|6880.4|6888.4|6885.6|6878.7|6875.9|974
1629220800000|2021-08-17 17:20:00|6883.5|6880.7|6884.3|6881.5|6885.7|6882.9|6877.7|6874.9|736
1629221100000|2021-08-17 17:25:00|6884.7|6881.9|6894.3|6891.5|6895.6|6892.8|6884.7|6881.9|784
1629221400000|2021-08-17 17:30:00|6894.5|6891.7|6890.6|6887.8|6895.6|6892.8|6887.3|6884.5|971
1629221700000|2021-08-17 17:35:00|6890.5|6887.7|6889.6|6886.8|6892.9|6890.1|6887.8|6885|754
1629222000000|2021-08-17 17:40:00|6890|6887.2|6879.6|6876.8|6890.6|6887.8|6877.9|6875.1|1069
1629222300000|2021-08-17 17:45:00|6880.3|6877.5|6879.4|6876.6|6881.9|6879.1|6874.9|6872.1|577
1629222600000|2021-08-17 17:50:00|6879.6|6876.8|6876.3|6873.5|6883.1|6880.3|6874.6|6871.8|418
1629222900000|2021-08-17 17:55:00|6876.6|6873.8|6882.8|6880|6884.1|6881.3|6876.6|6873.8|579
1629223200000|2021-08-17 18:00:00|6883.1|6880.3|6902.8|6900|6904.1|6901.3|6881.6|6878.8|1879
1629223500000|2021-08-17 18:05:00|6902.6|6899.8|6900.9|6898.1|6909|6906.2|6900.9|6898.1|1184
1629223800000|2021-08-17 18:10:00|6900.6|6897.8|6899.5|6896.7|6902.6|6899.8|6896|6893.2|939
1629224100000|2021-08-17 18:15:00|6899|6896.2|6893|6890.2|6903.7|6900.9|6890.5|6887.7|796
1629224400000|2021-08-17 18:20:00|6892.5|6889.7|6884|6881.2|6896|6893.2|6882.5|6879.7|1163
1629224700000|2021-08-17 18:25:00|6883.7|6880.9|6872.6|6869.8|6886.8|6884|6869.3|6866.5|7715
1629225000000|2021-08-17 18:30:00|6873.2|6870.4|6868.8|6866|6876.8|6874|6866.6|6863.8|1268
1629225300000|2021-08-17 18:35:00|6868.6|6865.8|6868.1|6865.3|6870.3|6867.5|6865.3|6862.5|480
1629225600000|2021-08-17 18:40:00|6867.6|6864.8|6873.1|6870.3|6874.1|6871.3|6864.9|6862.1|865
1629225900000|2021-08-17 18:45:00|6873.3|6870.5|6874.3|6871.5|6878.3|6875.5|6871.1|6868.3|386
1629226200000|2021-08-17 18:50:00|6875.3|6872.5|6870.3|6867.5|6876.3|6873.5|6869.3|6866.5|204
1629226500000|2021-08-17 18:55:00|6869.3|6866.5|6878.3|6875.5|6879.3|6876.5|6869.3|6866.5|180
1629226800000|2021-08-17 19:00:00|6879.3|6876.5|6883.2|6880.4|6884.3|6881.5|6876.3|6873.5|279
1629227100000|2021-08-17 19:05:00|6883.6|6880.8|6884.2|6881.4|6887.6|6884.8|6883.6|6880.8|502
1629227400000|2021-08-17 19:10:00|6885.2|6882.4|6885.6|6882.8|6889.2|6886.4|6883.6|6880.8|444
1629227700000|2021-08-17 19:15:00|6885.4|6882.6|6888.6|6885.8|6888.6|6885.8|6884.4|6881.6|192
1629228000000|2021-08-17 19:20:00|6888.8|6886|6889.9|6887.1|6891.2|6888.4|6888.1|6885.3|203
1629228300000|2021-08-17 19:25:00|6889.4|6886.6|6892.9|6890.1|6894.2|6891.4|6885.6|6882.8|206
1629228600000|2021-08-17 19:30:00|6892.7|6889.9|6893.2|6890.4|6896.2|6893.4|6892.2|6889.4|209
1629228900000|2021-08-17 19:35:00|6893.4|6890.6|6894.7|6891.9|6896.2|6893.4|6893.2|6890.4|64
1629229200000|2021-08-17 19:40:00|6894.5|6891.7|6891.7|6888.9|6895.2|6892.4|6891.5|6888.7|102
1629229500000|2021-08-17 19:45:00|6891.9|6889.1|6891.2|6888.4|6894.6|6891.8|6889.7|6886.9|169
1629229800000|2021-08-17 19:50:00|6891.7|6888.9|6894.7|6891.9|6895.2|6892.4|6891.7|6888.9|69
1629230100000|2021-08-17 19:55:00|6895.2|6892.4|6893.2|6890.4|6895.2|6892.4|6892.7|6889.9|109
1629230400000|2021-08-17 20:00:00|6893.5|6890.7|6894|6891.2|6894.8|6892|6891.2|6888.4|85
1629230700000|2021-08-17 20:05:00|6892.8|6890|6893.7|6890.9|6894.9|6892.1|6892|6889.2|215
1629231000000|2021-08-17 20:10:00|6893.9|6891.1|6895|6892.2|6896|6893.2|6893.2|6890.4|65
1629231300000|2021-08-17 20:15:00|6895.2|6892.4|6893.5|6890.7|6896|6893.2|6893|6890.2|45
1629231600000|2021-08-17 20:20:00|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.2|6890.4|25
1629231900000|2021-08-17 20:25:00|6894.5|6891.7|6892.4|6889.6|6894.5|6891.7|6892.4|6889.6|179
1629232200000|2021-08-17 20:30:00|6892|6889.2|6871.2|6868.4|6895|6889.2|6867.2|6862.6|693
1629232500000|2021-08-17 20:35:00|6870.9|6868.1|6883|6880.2|6884.9|6882.1|6870.4|6867.6|210
1629232800000|2021-08-17 20:40:00|6882.2|6879.4|6874.5|6871.7|6883.8|6880.5|6874.5|6871.7|190
1629233100000|2021-08-17 20:45:00|6874.2|6871.4|6863.3|6860.5|6875.8|6873|6863|6859.1|226
1629233400000|2021-08-17 20:50:00|6863.7|6860.9|6871.1|6868.3|6871.6|6868.8|6863.7|6860.9|73
1629233700000|2021-08-17 20:55:00|6871|6868.2|6878.6|6868.6|6878.6|6872.2|6870.4|6862.2|112
1629234000000|2021-08-17 21:00:00|6878.7|6868.7|6883.4|6879.4|6897.6|6892|6878.7|6868.7|37
1629234300000|2021-08-17 21:05:00|6884.4|6880.4|6890.5|6880.5|6891.5|6885.5|6884.4|6879.7|13
1629234600000|2021-08-17 21:10:00|6887.4|6883.4|6887|6883|6890.5|6885|6884.5|6879.6|7
1629234900000|2021-08-17 21:15:00|||||||||2
1629235800000|2021-08-17 21:30:00|6886.6|6883.8|6887.2|6884.4|6888.6|6885.4|6886.6|6883.8|1
1629236100000|2021-08-17 21:35:00|6886.9|6884.1|6887.7|6877.7|6887.7|6884.1|6885|6877.7|1
1629236400000|2021-08-17 21:40:00|6887.5|6877.5|6881.6|6878.8|6887.5|6880.1|6881.3|6875.2|5
1629236700000|2021-08-17 21:45:00|6881.7|6877.7|6881.7|6877.7|6882.5|6879.1|6880.4|6877|2
1629237000000|2021-08-17 21:50:00|6884.6|6874.6|6891.5|6881.5|6891.5|6885.9|6882.4|6874.6|33
1629237300000|2021-08-17 21:55:00|6891.3|6881.3|6890.8|6880.8|6891.3|6885.9|6884.3|6878.2|10
1629244800000|2021-08-18 00:00:00|6872.3|6869.5|6880|6877.2|6890.5|6887.7|6871.3|6868.5|269
1629245100000|2021-08-18 00:05:00|6879.7|6876.9|6887.3|6883.3|6890.8|6888|6878.5|6875.7|73
1629245400000|2021-08-18 00:10:00|6886.7|6883.9|6883.5|6880.7|6889.3|6886.4|6883.3|6880.2|15
1629245700000|2021-08-18 00:15:00|6883.1|6880.3|6879|6876.2|6883.1|6880.3|6879|6876.2|20
1629246000000|2021-08-18 00:20:00|6879.3|6876.5|6876.6|6873.8|6879.6|6876.8|6874.3|6871.2|27
1629246300000|2021-08-18 00:25:00|6876.5|6873.7|6875.8|6873|6878.9|6876.1|6875.3|6872.5|17
1629246600000|2021-08-18 00:30:00|6875.9|6873.1|6875.1|6872.3|6880.1|6877.3|6872.9|6870.1|20
1629246900000|2021-08-18 00:35:00|6875.3|6872.5|6875.4|6872.6|6876.3|6873.5|6872.9|6870.1|21
1629247200000|2021-08-18 00:40:00|6875.1|6872.3|6873.7|6870.9|6876.4|6873.6|6867.2|6864.4|126
1629247500000|2021-08-18 00:45:00|6873.4|6870.6|6877.1|6874.3|6878.4|6875.6|6873.4|6870.6|14
1629247800000|2021-08-18 00:50:00|6877.2|6874.4|6876.7|6873.9|6879.5|6875.9|6875.7|6872.9|9
1629248100000|2021-08-18 00:55:00|6876.4|6873.6|6873.4|6870.6|6876.4|6873.6|6872.2|6869.4|26
1629248400000|2021-08-18 01:00:00|6873.7|6870.9|6887.2|6884.4|6887.2|6884.4|6865.7|6862.9|176
1629248700000|2021-08-18 01:05:00|6886.7|6883.9|6878.7|6875.9|6887.4|6884.6|6877|6873.8|89
1629249000000|2021-08-18 01:10:00|6879|6876.2|6886.4|6883.6|6887.4|6884.6|6877.2|6874.4|57
1629249300000|2021-08-18 01:15:00|6886.2|6883.4|6880|6877.2|6888.4|6885.6|6878.2|6875.4|239
1629249600000|2021-08-18 01:20:00|6879.5|6876.7|6878.7|6875.9|6885|6882.2|6876.2|6873.4|101
1629249900000|2021-08-18 01:25:00|6878|6875.2|6874.4|6871.6|6882.7|6879.9|6874.2|6871.4|150
1629250200000|2021-08-18 01:30:00|6874.2|6871.4|6876.2|6873.4|6876.2|6873.4|6870|6867.2|175
1629250500000|2021-08-18 01:35:00|6876.5|6873.7|6872.2|6869.4|6878.7|6875.9|6871.7|6868.9|89
1629250800000|2021-08-18 01:40:00|6872|6869.2|6869.2|6866.4|6872.2|6869.4|6866.7|6863.8|52
1629251100000|2021-08-18 01:45:00|6868.8|6866|6871.4|6868.6|6875.7|6872.9|6866.2|6863.4|112
1629251400000|2021-08-18 01:50:00|6871.7|6868.9|6864.4|6861.6|6872.7|6869.9|6861.2|6858.4|122
1629251700000|2021-08-18 01:55:00|6863.9|6861.1|6866.2|6863.4|6869.4|6866.6|6863.7|6860.5|57
1629252000000|2021-08-18 02:00:00|6866|6863.2|6869.2|6866.4|6874.6|6870.6|6862.2|6859.4|335
1629252300000|2021-08-18 02:05:00|6869|6866.2|6868.7|6865.9|6877.9|6875.1|6865.4|6862.6|117
1629252600000|2021-08-18 02:10:00|6868.4|6865.6|6864.2|6861.4|6872.2|6869.4|6862.3|6859.1|270
1629252900000|2021-08-18 02:15:00|6864.3|6861.5|6870.3|6867.5|6871.8|6869|6864.3|6861.5|70
1629253200000|2021-08-18 02:20:00|6870.2|6867.4|6872.5|6869.7|6874.3|6871.5|6869.8|6867|60
1629253500000|2021-08-18 02:25:00|6872.7|6869.9|6878.5|6875.7|6878.7|6875.9|6872.5|6869.7|68
1629253800000|2021-08-18 02:30:00|6878.3|6875.5|6872.5|6869.7|6880.7|6877.9|6872.3|6869.5|182
1629254100000|2021-08-18 02:35:00|6872.7|6869.9|6875.3|6872.5|6877.5|6874.7|6872.3|6869.5|188
1629254400000|2021-08-18 02:40:00|6875|6872.2|6879|6876.2|6879|6876.2|6872.5|6869.7|259
1629254700000|2021-08-18 02:45:00|6878.5|6875.7|6880.5|6877.7|6881.8|6879|6876|6873.2|215
1629255000000|2021-08-18 02:50:00|6880.3|6877.5|6880.3|6877.5|6882.2|6879.4|6878.7|6875.9|107
1629255300000|2021-08-18 02:55:00|6880.7|6877.9|6881.7|6878.9|6885.2|6882.4|6879|6876.2|289
1629255600000|2021-08-18 03:00:00|6881.5|6878.7|6885|6882.2|6888|6885.2|6881|6878.2|163
1629255900000|2021-08-18 03:05:00|6885.5|6882.7|6879.3|6876.5|6886|6883.2|6878.2|6875.4|250
1629256200000|2021-08-18 03:10:00|6879.5|6876.7|6883.8|6881|6884.2|6881.4|6877.3|6874.5|161
1629256500000|2021-08-18 03:15:00|6883.5|6880.7|6883|6880.2|6888.5|6885.7|6881.7|6878.9|119
1629256800000|2021-08-18 03:20:00|6882.3|6879.5|6883.3|6880.5|6884.5|6881.7|6880.8|6878|130
1629257100000|2021-08-18 03:25:00|6883.2|6880.4|6884.1|6881.3|6886.9|6882|6880.8|6876.9|132
1629257400000|2021-08-18 03:30:00|6884.6|6881.8|6882.3|6879.5|6885|6882.2|6882|6879.2|6
1629257700000|2021-08-18 03:35:00|6882.6|6879.8|6884.1|6881.3|6884.3|6881.5|6882|6879.2|7
1629258000000|2021-08-18 03:40:00|6884|6881.2|6884.8|6882|6885.1|6882.3|6883.8|6881|25
1629258300000|2021-08-18 03:45:00|6885|6882.2|6885|6882.2|6885|6882.2|6884.8|6882|10
1629258600000|2021-08-18 03:50:00|6884.8|6882|6892.6|6889.8|6893.8|6891|6884.8|6882|183
1629258900000|2021-08-18 03:55:00|6892.5|6889.7|6893.5|6890.7|6896.3|6893.5|6891.8|6889|54
1629259200000|2021-08-18 04:00:00|6894|6891.2|6894.1|6891.3|6897.8|6895|6893.5|6890.7|222
1629259500000|2021-08-18 04:05:00|6894.3|6891.5|6894.6|6891.8|6896.6|6893.8|6894.3|6891.5|16
1629259800000|2021-08-18 04:10:00|6894.3|6891.5|6899.8|6897|6899.8|6897|6893.9|6891.1|51
1629260100000|2021-08-18 04:15:00|6900.1|6897.3|6900.1|6897.3|6904.1|6901.3|6898.8|6896|78
1629260400000|2021-08-18 04:20:00|6900.3|6897.5|6902.1|6899.3|6902.1|6899.3|6900.1|6897.3|7
1629260700000|2021-08-18 04:25:00|6901.1|6898.3|6899.9|6897.1|6901.4|6898.6|6898.2|6895.4|22
1629261000000|2021-08-18 04:30:00|6899.6|6896.8|6900.9|6898.1|6902.1|6899.3|6898.6|6895.8|21
1629261300000|2021-08-18 04:35:00|6900.7|6897.9|6899.1|6896.3|6900.7|6897.9|6899.1|6896.3|10
1629261600000|2021-08-18 04:40:00|6898.6|6895.8|6896.1|6893.3|6898.9|6896.1|6896.1|6893.3|19
1629261900000|2021-08-18 04:45:00|6895.9|6893.1|6899.6|6896.8|6900.4|6897.6|6895.6|6892.8|164
1629262200000|2021-08-18 04:50:00|6899.2|6896.4|6897.2|6894.4|6899.2|6896.4|6897.1|6894.3|22
1629262500000|2021-08-18 04:55:00|6897.6|6894.8|6900.2|6897.4|6901.7|6898.9|6897.6|6894.8|16
1629262800000|2021-08-18 05:00:00|6899.7|6896.9|6902.6|6899.8|6903.1|6900.3|6899.1|6896.3|15
1629263100000|2021-08-18 05:05:00|6902.1|6899.3|6900.6|6897.8|6902.6|6899.8|6899.7|6896.9|13
1629263400000|2021-08-18 05:10:00|6900.7|6897.9|6902.2|6899.4|6902.2|6899.4|6898.5|6895.7|53
1629263700000|2021-08-18 05:15:00|6902.4|6899.6|6906.7|6903.9|6907.2|6904.4|6901.2|6898.4|87
1629264000000|2021-08-18 05:20:00|6906.2|6903.4|6906.2|6903.4|6909|6906.2|6904.9|6902.1|18
1629264300000|2021-08-18 05:25:00|6906.7|6903.9|6906.2|6903.4|6908|6905.2|6904.2|6901.4|354
1629264600000|2021-08-18 05:30:00|6906.5|6903.7|6910|6907.2|6913.9|6911.1|6906.5|6903.7|213
1629264900000|2021-08-18 05:35:00|6910.3|6907.5|6906.4|6903.6|6914|6911.2|6905.7|6902.9|163
1629265200000|2021-08-18 05:40:00|6906.7|6903.9|6898.5|6895.7|6906.7|6903.9|6897.5|6894.7|172
1629265500000|2021-08-18 05:45:00|6898.2|6895.4|6899.2|6896.4|6904.7|6901.9|6897.7|6894.9|134
1629265800000|2021-08-18 05:50:00|6898.7|6895.9|6898.7|6895.9|6900.4|6897.6|6896.7|6893.9|93
1629266100000|2021-08-18 05:55:00|6899.2|6896.4|6901.2|6898.4|6904.4|6901.6|6898.7|6895.9|172
1629266400000|2021-08-18 06:00:00|6901.5|6898.7|6894.9|6892.1|6910|6907.2|6892.7|6889.9|215
1629266700000|2021-08-18 06:05:00|6894.5|6891.7|6895.7|6892.9|6899|6896.2|6891.7|6888.9|200
1629267000000|2021-08-18 06:10:00|6896|6893.2|6897.2|6894.4|6897.2|6894.4|6893.7|6890.9|124
1629267300000|2021-08-18 06:15:00|6896.9|6894.1|6900.2|6897.4|6901.4|6898.6|6894.9|6892.1|167
1629267600000|2021-08-18 06:20:00|6899.9|6897.1|6908.3|6905.5|6909.7|6906.9|6899.9|6897.1|234
1629267900000|2021-08-18 06:25:00|6908|6905.2|6909|6906.2|6910.7|6907.9|6907.3|6904.5|168
1629268200000|2021-08-18 06:30:00|6909.3|6906.5|6912.8|6910|6916.3|6913.5|6909|6906.2|331
1629268500000|2021-08-18 06:35:00|6912.5|6909.7|6915.5|6912.7|6916.6|6913.2|6908|6905.2|316
1629268800000|2021-08-18 06:40:00|6915.8|6913|6915.2|6912.4|6918|6915.2|6911.8|6909|329
1629269100000|2021-08-18 06:45:00|6915.7|6912.9|6930.7|6927.9|6931|6928.2|6915.7|6912.9|829
1629269400000|2021-08-18 06:50:00|6931|6928.2|6937.3|6934.5|6937.3|6934.5|6930.8|6928|513
1629269700000|2021-08-18 06:55:00|6937.1|6934.3|6926.5|6923.7|6937.1|6934.3|6925.3|6922.5|250
1629270000000|2021-08-18 07:00:00|6926.8|6924|6927.5|6924.7|6931.7|6928.9|6922|6919.2|439
1629270300000|2021-08-18 07:05:00|6927.2|6924.4|6931|6928.2|6935|6932.2|6926.3|6923.5|226
1629270600000|2021-08-18 07:10:00|6930|6927.2|6931|6928.2|6932.3|6929.5|6925.3|6921.4|1509
1629270900000|2021-08-18 07:15:00|6931.3|6928.5|6928.3|6925.5|6933|6930.2|6923|6920.2|523
1629271200000|2021-08-18 07:20:00|6926.7|6923.9|6928.2|6925.4|6932.3|6929.5|6926.7|6923.9|170
1629271500000|2021-08-18 07:25:00|6928.3|6925.5|6940.7|6937.9|6943.1|6940.3|6927.7|6924.9|1773
1629271800000|2021-08-18 07:30:00|6940.9|6938.1|6927.3|6924.5|6942|6939.2|6922.3|6919.5|825
1629272100000|2021-08-18 07:35:00|6927|6924.2|6926.3|6923.5|6930|6927.2|6922.8|6920|387
1629272400000|2021-08-18 07:40:00|6926|6923.2|6925.2|6922.4|6932.2|6929.4|6924|6921.2|376
1629272700000|2021-08-18 07:45:00|6925.5|6922.7|6919|6916.2|6928|6925.2|6917.5|6914.7|1846
1629273000000|2021-08-18 07:50:00|6918.6|6915.8|6916.7|6913.9|6922.4|6919.6|6912.3|6909.5|576
1629273300000|2021-08-18 07:55:00|6915.7|6912.9|6906.7|6903.9|6916.7|6913.9|6906.7|6903.9|571
1629273600000|2021-08-18 08:00:00|6907.3|6904.5|6930.3|6927.5|6931.8|6929|6906|6903.2|1519
1629273900000|2021-08-18 08:05:00|6930.7|6927.9|6923|6920.2|6938.6|6935.7|6922.7|6919.9|727
1629274200000|2021-08-18 08:10:00|6923.2|6920.4|6917|6914.2|6927.5|6924.7|6917|6914.2|1208
1629274500000|2021-08-18 08:15:00|6917.1|6914.3|6904.3|6901.5|6918.1|6915.3|6902|6899.2|2597
1629274800000|2021-08-18 08:20:00|6903.6|6900.8|6915.5|6912.7|6922.6|6919.8|6903.6|6900.8|2673
1629275100000|2021-08-18 08:25:00|6915.6|6912.8|6911.9|6909.1|6916.6|6913.8|6901.3|6898.5|3199
1629275400000|2021-08-18 08:30:00|6912.3|6909.5|6912|6909.2|6916.4|6913.6|6902.9|6900.1|4707
1629275700000|2021-08-18 08:35:00|6912.2|6909.4|6913.8|6911|6917|6914.2|6909.8|6907|1723
1629276000000|2021-08-18 08:40:00|6914.2|6911.4|6912.3|6909.5|6916.8|6914|6912.3|6909.5|760
1629276300000|2021-08-18 08:45:00|6911.3|6908.5|6913.8|6911|6919|6916.2|6908|6905.2|1366
1629276600000|2021-08-18 08:50:00|6913.3|6910.5|6909|6906.2|6915.8|6913|6906.7|6903.9|2014
1629276900000|2021-08-18 08:55:00|6908.6|6905.8|6916|6913.2|6916.1|6913.3|6907.6|6904.8|626
1629277200000|2021-08-18 09:00:00|6915.6|6912.8|6927.1|6924.3|6928|6925.2|6914|6911.2|746
1629277500000|2021-08-18 09:05:00|6927.5|6924.7|6924|6921.2|6934|6931.2|6923.3|6920.5|762
1629277800000|2021-08-18 09:10:00|6924.3|6921.5|6929.4|6926.6|6930.9|6928.1|6920.3|6917.5|717
1629278100000|2021-08-18 09:15:00|6929.6|6926.8|6931.3|6928.5|6932.3|6929.5|6925.3|6922.5|249
1629278400000|2021-08-18 09:20:00|6931.4|6928.6|6927.6|6924.8|6933.6|6930.8|6925.3|6922.5|1553
1629278700000|2021-08-18 09:25:00|6927.9|6925.1|6930.9|6928.1|6934.9|6932.1|6926.9|6924.1|897
1629279000000|2021-08-18 09:30:00|6931.2|6928.4|6934.4|6931.6|6934.9|6932.1|6924.9|6922.1|517
1629279300000|2021-08-18 09:35:00|6934.2|6931.4|6940.4|6937.6|6941.9|6939.1|6933.2|6930.4|495
1629279600000|2021-08-18 09:40:00|6940.9|6938.1|6946.2|6943.4|6950.2|6947.4|6939.9|6937.1|773
1629279900000|2021-08-18 09:45:00|6946.6|6943.8|6957.9|6955.1|6959.9|6957.1|6943|6940.2|871
1629280200000|2021-08-18 09:50:00|6958.2|6955.4|6946.5|6943.7|6960.9|6958.1|6945.2|6942.4|1672
1629280500000|2021-08-18 09:55:00|6947|6944.2|6939.9|6937.1|6951.9|6949.1|6938.5|6935.7|842
1629280800000|2021-08-18 10:00:00|6940|6937.2|6935.7|6932.9|6943.5|6940.7|6932.2|6929.4|1045
1629281100000|2021-08-18 10:05:00|6935.4|6932.6|6928.8|6926|6938.3|6935.5|6927.8|6925|355
1629281400000|2021-08-18 10:10:00|6929.2|6926.4|6929.3|6926.5|6930.8|6928|6923.7|6920.9|509
1629281700000|2021-08-18 10:15:00|6929.8|6927|6920.7|6917.9|6929.8|6927|6920.2|6917.4|539
1629282000000|2021-08-18 10:20:00|6920.8|6918|6923.5|6920.7|6924.2|6921.4|6918.5|6915.7|759
1629282300000|2021-08-18 10:25:00|6923.2|6920.4|6923.8|6921|6926.8|6924|6920.2|6917.4|673
1629282600000|2021-08-18 10:30:00|6923.3|6920.5|6933.8|6931|6935.3|6932.5|6922.8|6920|1075
1629282900000|2021-08-18 10:35:00|6933.5|6930.7|6928.5|6925.7|6939.8|6937|6928.2|6925.4|308
1629283200000|2021-08-18 10:40:00|6930.7|6927.9|6946.2|6943.4|6946.7|6943.9|6929.4|6926.6|915
1629283500000|2021-08-18 10:45:00|6946.4|6943.6|6947.8|6945|6952.9|6950.1|6939|6936.2|715
1629283800000|2021-08-18 10:50:00|6948|6945.2|6952.3|6949.5|6953.5|6950.7|6946.8|6944|496
1629284100000|2021-08-18 10:55:00|6952|6949.2|6952|6949.2|6953.2|6950.4|6947.8|6945|527
1629284400000|2021-08-18 11:00:00|6952.2|6949.4|6954.5|6951.7|6956.5|6953.7|6951.5|6948.7|1822
1629284700000|2021-08-18 11:05:00|6954.8|6952|6957|6954.2|6959.8|6957|6949.8|6947|289
1629285000000|2021-08-18 11:10:00|6956.8|6954|6947|6944.2|6958.6|6955.8|6946.8|6944|257
1629285300000|2021-08-18 11:15:00|6947.3|6944.5|6950.5|6947.7|6950.5|6947.7|6944.5|6941.7|270
1629285600000|2021-08-18 11:20:00|6950.1|6947.3|6971.8|6969|6973.5|6970.7|6949.5|6946.7|1294
1629285900000|2021-08-18 11:25:00|6971.1|6968.3|6964|6961.2|6971.8|6969|6961.8|6959|743
1629286200000|2021-08-18 11:30:00|6963.8|6961|6964.6|6961.8|6971.8|6969|6961.8|6959|538
1629286500000|2021-08-18 11:35:00|6964.8|6962|6964.8|6962|6968.5|6965.7|6962.8|6960|366
1629286800000|2021-08-18 11:40:00|6965.1|6962.3|6968.3|6965.5|6968.5|6965.7|6963.8|6961|231
1629287100000|2021-08-18 11:45:00|6968|6965.2|6969.1|6966.3|6970.5|6967.7|6964.1|6961.3|421
1629287400000|2021-08-18 11:50:00|6969.3|6966.5|6964.1|6961.3|6973|6970.2|6963.6|6960.8|612
1629287700000|2021-08-18 11:55:00|6963.8|6961|6961.8|6959|6966.3|6963.5|6959.1|6956.3|466
1629288000000|2021-08-18 12:00:00|6962.1|6959.3|6968.3|6965.5|6972.1|6969.3|6962.1|6959.3|572
1629288300000|2021-08-18 12:05:00|6968.8|6966|6951.8|6949|6969.4|6966.6|6951.8|6949|690
1629288600000|2021-08-18 12:10:00|6951.4|6948.6|6946.8|6944|6956.4|6953.6|6945.1|6942.3|578
1629288900000|2021-08-18 12:15:00|6946.4|6943.6|6950.8|6948|6953.8|6951|6945.8|6943|347
1629289200000|2021-08-18 12:20:00|6951.1|6948.3|6945.2|6942.4|6951.1|6948.3|6938.1|6935.3|841
1629289500000|2021-08-18 12:25:00|6945.6|6942.8|6947.7|6944.9|6949.7|6946.9|6939.7|6936.9|312
1629289800000|2021-08-18 12:30:00|6948.1|6945.3|6944.7|6941.9|6963.9|6961.1|6944.7|6941.9|693
1629290100000|2021-08-18 12:35:00|6945.1|6942.3|6946.7|6943.9|6950.2|6947.4|6941.1|6938.3|334
1629290400000|2021-08-18 12:40:00|6946.9|6944.1|6949.5|6946.7|6950.7|6947.9|6943.7|6940.9|422
1629290700000|2021-08-18 12:45:00|6949.7|6946.9|6941.7|6938.9|6951.7|6948.9|6939.7|6936.9|766
1629291000000|2021-08-18 12:50:00|6941.5|6938.7|6940.7|6937.9|6944.5|6941.7|6937.4|6934.6|1560
1629291300000|2021-08-18 12:55:00|6941|6938.2|6956.4|6953.6|6958.4|6955.6|6940.4|6937.6|593
1629291600000|2021-08-18 13:00:00|6954.5|6951.7|6956.8|6954|6962|6959.2|6938.9|6936.1|1344
1629291900000|2021-08-18 13:05:00|6957|6954.2|6950.3|6947.5|6957.3|6954.5|6941.7|6938.9|830
1629292200000|2021-08-18 13:10:00|6950.7|6947.9|6944.8|6942|6953.8|6951|6942.5|6939.7|747
1629292500000|2021-08-18 13:15:00|6944.5|6941.7|6934.3|6931.5|6947|6944.2|6928.3|6925.5|1706
1629292800000|2021-08-18 13:20:00|6934.7|6931.9|6932|6929.2|6938|6935.2|6927.3|6924.5|844
1629293100000|2021-08-18 13:25:00|6931.6|6928.8|6929.5|6926.7|6934|6931.2|6925|6922.2|1794
1629293400000|2021-08-18 13:30:00|6929.6|6926.8|6934.1|6931.3|6939.6|6936.8|6924.6|6921.8|1486
1629293700000|2021-08-18 13:35:00|6934.5|6931.7|6907|6904.2|6943.6|6940.8|6901.6|6898.8|3106
1629294000000|2021-08-18 13:40:00|6906.8|6904|6908.1|6905.3|6909.6|6906.8|6899.5|6896.7|1777
1629294300000|2021-08-18 13:45:00|6907.9|6905.1|6897.6|6894.8|6908.6|6905.8|6893.3|6890.5|1690
1629294600000|2021-08-18 13:50:00|6897.9|6895.1|6912.1|6909.3|6915.3|6912.5|6893.3|6890.5|1364
1629294900000|2021-08-18 13:55:00|6911.9|6909.1|6930.8|6928|6930.8|6928|6910.8|6908|1538
1629295200000|2021-08-18 14:00:00|6931.1|6928.3|6916.6|6913.8|6931.3|6928.5|6912.6|6909.8|1343
1629295500000|2021-08-18 14:05:00|6916|6913.2|6919.6|6916.8|6924|6921.2|6903.1|6900.3|1383
1629295800000|2021-08-18 14:10:00|6919.8|6917|6913.6|6910.8|6925.3|6922.5|6908.4|6905.6|1285
1629296100000|2021-08-18 14:15:00|6913.9|6911.1|6901.2|6898.4|6913.9|6911.1|6899.2|6896.4|1749
1629296400000|2021-08-18 14:20:00|6900.9|6898.1|6892.7|6889.9|6905.9|6903.1|6891.9|6889.1|1336
1629296700000|2021-08-18 14:25:00|6892.4|6889.6|6881.2|6878.4|6898.7|6892.6|6877.9|6875.1|3555
1629297000000|2021-08-18 14:30:00|6882.8|6878.8|6875.9|6873.1|6919.3|6911.6|6849|6846.2|9139
1629297300000|2021-08-18 14:35:00|6875.5|6872.7|6880.7|6877.9|6900.5|6897.7|6868.5|6865.7|4024
1629297600000|2021-08-18 14:40:00|6880.5|6877.7|6855.9|6853.1|6884.4|6881.6|6852.9|6850.1|2851
1629297900000|2021-08-18 14:45:00|6856.2|6853.4|6874.5|6871.7|6889.2|6886.4|6854.7|6851.9|3150
1629298200000|2021-08-18 14:50:00|6874.7|6871.9|6884.3|6881.5|6887.1|6884|6865.9|6863.1|2414
1629298500000|2021-08-18 14:55:00|6884.5|6881.7|6893.7|6890.9|6893.9|6891.1|6868.8|6866|2494
1629298800000|2021-08-18 15:00:00|6893.9|6891.1|6902.5|6899.7|6908.9|6906.1|6879.4|6876.6|2839
1629299100000|2021-08-18 15:05:00|6902.9|6900.1|6899.9|6897.1|6905.9|6903.1|6894.2|6891.4|4214
1629299400000|2021-08-18 15:10:00|6900.2|6897.4|6895|6892.2|6911.4|6908.6|6895|6892.2|2092
1629299700000|2021-08-18 15:15:00|6894.9|6892.1|6896.4|6893.6|6905.2|6902.4|6893.2|6890.4|1597
1629300000000|2021-08-18 15:20:00|6896.7|6893.9|6912.9|6910.1|6917.6|6914.8|6892.2|6889.4|2506
1629300300000|2021-08-18 15:25:00|6913.1|6910.3|6902.2|6899.4|6915.2|6912.4|6900.9|6898.1|3666
1629300600000|2021-08-18 15:30:00|6901.3|6898.5|6879.2|6876.4|6905.9|6903.1|6876.3|6873.5|4639
1629300900000|2021-08-18 15:35:00|6878.8|6876|6864.5|6861.7|6886|6883.2|6863.5|6860.7|2001
1629301200000|2021-08-18 15:40:00|6863.8|6861|6830.6|6827.8|6864.2|6861.4|6828.8|6826|4065
1629301500000|2021-08-18 15:45:00|6830.1|6827.3|6841.1|6838.3|6855.8|6853|6823.3|6820.5|4649
1629301800000|2021-08-18 15:50:00|6840.8|6838|6848.1|6845.3|6852.3|6849.5|6829.4|6826.6|1584
1629302100000|2021-08-18 15:55:00|6847.8|6845|6851.1|6848.3|6856.8|6854|6844.1|6841.3|1932
1629302400000|2021-08-18 16:00:00|6851.4|6848.6|6842.9|6840.1|6860.1|6857.3|6839.6|6836.8|1783
1629302700000|2021-08-18 16:05:00|6842.1|6839.3|6824.4|6821.6|6844.4|6841.6|6823.4|6820.6|3028
1629303000000|2021-08-18 16:10:00|6824.9|6822.1|6832.6|6829.8|6832.7|6829.9|6815.4|6812.6|3098
1629303300000|2021-08-18 16:15:00|6832.2|6829.4|6823.1|6820.3|6837.1|6834.3|6820.4|6817.6|2309
1629303600000|2021-08-18 16:20:00|6823.4|6820.6|6819.4|6816.6|6828.1|6825.3|6806.1|6803.3|2153
1629303900000|2021-08-18 16:25:00|6819.7|6816.9|6811.1|6808.3|6823.4|6820.6|6806.4|6803.6|2065
1629304200000|2021-08-18 16:30:00|6811.4|6808.6|6816.4|6813.6|6823.9|6821.1|6808.9|6806.1|924
1629304500000|2021-08-18 16:35:00|6816.2|6813.4|6823.1|6820.3|6826.1|6823.3|6813|6810.2|1561
1629304800000|2021-08-18 16:40:00|6822.7|6819.9|6813.1|6810.3|6822.7|6819.9|6812.6|6809.8|809
1629305100000|2021-08-18 16:45:00|6812.7|6809.9|6822.2|6819.4|6826.4|6823.6|6812.6|6809.8|2275
1629305400000|2021-08-18 16:50:00|6821.7|6818.9|6814.1|6811.3|6823.7|6820.9|6812.4|6809.6|779
1629305700000|2021-08-18 16:55:00|6813.7|6810.9|6800.7|6797.9|6816.7|6813.9|6794.7|6791.9|2498
1629306000000|2021-08-18 17:00:00|6800.5|6797.7|6814.7|6811.9|6815|6812.2|6777.9|6775.1|5773
1629306300000|2021-08-18 17:05:00|6814.4|6811.6|6824.2|6821.4|6824.7|6821.9|6809|6806.2|1843
1629306600000|2021-08-18 17:10:00|6823.7|6820.9|6819|6816.2|6824.2|6821.4|6815|6812.2|891
1629306900000|2021-08-18 17:15:00|6819.4|6816.6|6808|6805.2|6823|6820.2|6806|6803.2|1342
1629307200000|2021-08-18 17:20:00|6808.2|6805.4|6823.2|6820.4|6827.4|6824.6|6801|6798.2|1389
1629307500000|2021-08-18 17:25:00|6823.7|6820.9|6808|6805.2|6825|6822.2|6806.5|6803.7|999
1629307800000|2021-08-18 17:30:00|6808.2|6805.4|6815|6812.2|6815.7|6812.9|6802.3|6799.5|1146
1629308100000|2021-08-18 17:35:00|6815.7|6812.9|6809|6806.2|6815.7|6812.9|6805.7|6802.9|1821
1629308400000|2021-08-18 17:40:00|6809.3|6806.5|6811.5|6808.7|6813.7|6810.9|6802.7|6799.9|1614
1629308700000|2021-08-18 17:45:00|6811.2|6808.4|6808.7|6805.9|6811.2|6808.4|6802.7|6799.9|570
1629309000000|2021-08-18 17:50:00|6809.3|6806.5|6812|6809.2|6812.7|6809.9|6805.3|6802.5|1175
1629309300000|2021-08-18 17:55:00|6811.7|6808.9|6809.7|6806.9|6812|6809.2|6806.2|6803.4|396
1629309600000|2021-08-18 18:00:00|6809.3|6806.5|6826.3|6823.5|6829.3|6826.5|6808|6805.2|3318
1629309900000|2021-08-18 18:05:00|6826.7|6823.9|6831.2|6828.4|6834.3|6831.5|6817.2|6814.4|3004
1629310200000|2021-08-18 18:10:00|6831.3|6828.5|6805|6802.2|6839.7|6836.9|6804.3|6801.5|1556
1629310500000|2021-08-18 18:15:00|6805.2|6802.4|6801|6798.2|6809.7|6806.9|6797.3|6794.5|3949
1629310800000|2021-08-18 18:20:00|6800.1|6797.3|6816.6|6813.8|6816.6|6813.8|6798.6|6795.8|1592
1629311100000|2021-08-18 18:25:00|6817|6814.2|6791|6788.2|6820.3|6817.5|6784|6781.2|8604
1629311400000|2021-08-18 18:30:00|6791.3|6788.5|6797.8|6795|6803.3|6800.5|6790|6787.2|1838
1629311700000|2021-08-18 18:35:00|6797.6|6794.8|6788.8|6786|6803|6800.2|6785.7|6782.9|1234
1629312000000|2021-08-18 18:40:00|6789.3|6786.5|6779.3|6776.5|6791|6788.2|6778.8|6776|1204
1629312300000|2021-08-18 18:45:00|6780|6777.2|6768.1|6765.3|6781|6778.2|6762.9|6760.1|3137
1629312600000|2021-08-18 18:50:00|6769.1|6766.3|6768.5|6765.7|6771.3|6768.5|6752.3|6749.5|3292
1629312900000|2021-08-18 18:55:00|6768.3|6765.5|6777.8|6775|6780|6777.2|6765.3|6762.5|462
1629313200000|2021-08-18 19:00:00|6777.6|6774.8|6775.8|6773|6780.3|6777.5|6772.3|6769.5|379
1629313500000|2021-08-18 19:05:00|6775.5|6772.7|6765.4|6762.6|6775.5|6772.7|6762.9|6760.1|243
1629313800000|2021-08-18 19:10:00|6765.6|6762.8|6764.1|6761.3|6770.3|6767.5|6763.1|6760.3|483
1629314100000|2021-08-18 19:15:00|6763.9|6761.1|6758.7|6755.9|6765.9|6763.1|6757.9|6755.1|410
1629314400000|2021-08-18 19:20:00|6758.4|6755.6|6757.9|6755.1|6761.6|6758.8|6753.4|6750.6|638
1629314700000|2021-08-18 19:25:00|6757.7|6754.9|6753.6|6750.8|6759.9|6757.1|6753.2|6750.4|358
1629315000000|2021-08-18 19:30:00|6754.2|6751.4|6741.9|6739.1|6754.2|6751.4|6738.9|6736.1|875
1629315300000|2021-08-18 19:35:00|6741.6|6738.8|6742.4|6739.6|6745.4|6742.6|6738.9|6736.1|501
1629315600000|2021-08-18 19:40:00|6742.7|6739.9|6739.1|6736.3|6744.2|6741.4|6737.6|6734.8|404
1629315900000|2021-08-18 19:45:00|6738.9|6736.1|6749.2|6746.4|6749.9|6747.1|6730.9|6728.1|1083
1629316200000|2021-08-18 19:50:00|6748.7|6745.9|6747.9|6745.1|6755.6|6752.8|6744.2|6741.4|486
1629316500000|2021-08-18 19:55:00|6747.4|6744.6|6740.7|6737.9|6748.4|6745.6|6739.2|6736.4|392
1629316800000|2021-08-18 20:00:00|6740.9|6738.1|6739.4|6736.6|6743.9|6741.1|6737.9|6735.1|125
1629317100000|2021-08-18 20:05:00|6738.9|6736.1|6732.9|6730.1|6739.7|6736.9|6730.9|6728.1|332
1629317400000|2021-08-18 20:10:00|6732.7|6729.9|6718.9|6716.1|6732.9|6730.1|6713.2|6710.4|991
1629317700000|2021-08-18 20:15:00|6718.5|6715.7|6716.7|6713.9|6725.4|6722.6|6716.7|6713.9|233
1629318000000|2021-08-18 20:20:00|6716.4|6713.6|6715.9|6713.1|6721.9|6719.1|6706.9|6704.1|462
1629318300000|2021-08-18 20:25:00|6717|6714.2|6714|6711.2|6720.8|6718|6711.5|6708.7|185
1629318600000|2021-08-18 20:30:00|6713.5|6710.7|6714.7|6711.9|6717|6714.2|6711|6708.2|267
1629318900000|2021-08-18 20:35:00|6714.3|6711.5|6709.7|6706.9|6715.3|6712.5|6708.7|6705.9|163
1629319200000|2021-08-18 20:40:00|6710.2|6707.4|6714.5|6711.7|6716.5|6713.7|6708.7|6705.9|184
1629319500000|2021-08-18 20:45:00|6714.8|6712|6702.8|6700|6714.8|6712|6701.8|6699|168
1629319800000|2021-08-18 20:50:00|6702.7|6699.9|6700.6|6697.8|6703.5|6700.7|6697.7|6694.9|438
1629320100000|2021-08-18 20:55:00|6699.5|6696.7|6703.1|6699.1|6706.6|6699.5|6695.5|6692.7|1749
1629320400000|2021-08-18 21:00:00|6702.7|6698.7|6711.8|6709|6713.7|6709|6701.1|6693.9|97
1629320700000|2021-08-18 21:05:00|6718.4|6708.4|6717.9|6707.9|6722.6|6713.5|6716.3|6707.4|10
1629321000000|2021-08-18 21:10:00|6717.4|6707.4|6718.1|6708.1|6718.1|6710.8|6712.3|6706.9|3
1629321300000|2021-08-18 21:15:00|6716|6713.2|6716.6|6706.6|6721.7|6714.6|6712.3|6706.6|6
1629321600000|2021-08-18 21:20:00|6713.6|6710.8|6720|6710|6720.9|6710.9|6712|6706.6|5
1629321900000|2021-08-18 21:25:00|6722.3|6712.3|6718.9|6716.1|6722.5|6717.3|6718.1|6710.2|74
1629322200000|2021-08-18 21:30:00|6721.7|6711.7|6720.2|6710.2|6721.7|6712.7|6711.8|6706.9|25
1629322500000|2021-08-18 21:35:00|6720|6710|6722.5|6712.5|6724.5|6718.5|6719.1|6709.5|7
1629322800000|2021-08-18 21:40:00|6722|6712|6723.9|6721.1|6728.2|6721.1|6720.5|6710.5|16
1629323100000|2021-08-18 21:45:00|6724.4|6721.6|6727.5|6717.5|6727.7|6721.6|6723.9|6715.4|8
1629323400000|2021-08-18 21:50:00|6724.7|6720.7|6725.7|6721.7|6728.5|6721.7|6724.4|6716.5|8
1629323700000|2021-08-18 21:55:00|6725.6|6722.8|6725.2|6715.2|6729.7|6723.3|6721.7|6711.7|81
1629331200000|2021-08-19 00:00:00|6735.3|6732.5|6723.3|6720.5|6739.7|6734.5|6716.1|6712.6|268
1629331500000|2021-08-19 00:05:00|6723.1|6720.3|6722.3|6719.5|6728.3|6725.5|6716.1|6713.3|130
1629331800000|2021-08-19 00:10:00|6721.8|6719|6716.5|6713.7|6722.8|6720|6715.8|6712.9|81
1629332100000|2021-08-19 00:15:00|6716.8|6714|6715.9|6711.9|6719.8|6717|6711.6|6708.8|98
1629332400000|2021-08-19 00:20:00|6716.2|6712.2|6711.3|6708.5|6716.2|6712.6|6706.3|6703.5|79
1629332700000|2021-08-19 00:25:00|6711.4|6708.6|6708.8|6706|6711.9|6708.6|6704.3|6701.5|124
1629333000000|2021-08-19 00:30:00|6709.1|6706.3|6703.8|6701|6709.8|6707|6701.8|6698.9|76
1629333300000|2021-08-19 00:35:00|6704.3|6701.5|6707.5|6703.5|6709.8|6707|6704.3|6701.5|99
1629333600000|2021-08-19 00:40:00|6707.9|6703.9|6703.4|6700.6|6707.9|6704|6699.8|6697|69
1629333900000|2021-08-19 00:45:00|6703.8|6701|6702.3|6699.5|6704.8|6702|6700.8|6698|55
1629334200000|2021-08-19 00:50:00|6702.4|6699.6|6707.7|6704.9|6708.4|6705.6|6698.9|6696.1|149
1629334500000|2021-08-19 00:55:00|6707.2|6704.4|6706.2|6703.4|6707.4|6704.6|6703.2|6700.4|123
1629334800000|2021-08-19 01:00:00|6706.1|6703.3|6700.6|6697.8|6706.2|6703.4|6687.9|6685.1|637
1629335100000|2021-08-19 01:05:00|6700.7|6697.9|6687.1|6684.3|6702.7|6699.9|6687.1|6684.3|385
1629335400000|2021-08-19 01:10:00|6686.7|6683.9|6701.1|6698.3|6704.1|6701.3|6683.2|6680.4|307
1629335700000|2021-08-19 01:15:00|6700.2|6697.4|6706.2|6703.4|6709.2|6706.4|6695.2|6692.4|333
1629336000000|2021-08-19 01:20:00|6705.6|6702.8|6709.1|6706.3|6710.8|6707.6|6704.4|6701.6|129
1629336300000|2021-08-19 01:25:00|6708.7|6705.9|6708.4|6705.6|6711.7|6708.9|6705.2|6702.4|148
1629336600000|2021-08-19 01:30:00|6708.2|6705.4|6724.2|6721.4|6725.7|6722.9|6708.2|6705.4|512
1629336900000|2021-08-19 01:35:00|6724|6721.2|6713.4|6710.6|6724.2|6721.4|6712.7|6709.9|115
1629337200000|2021-08-19 01:40:00|6714|6711.2|6709|6706.2|6714.8|6711.6|6708.2|6705.4|102
1629337500000|2021-08-19 01:45:00|6708.9|6706.1|6705.4|6702.6|6709.2|6706.4|6700.9|6698.1|235
1629337800000|2021-08-19 01:50:00|6705.7|6702.9|6708.7|6705.9|6709.7|6706.9|6702.7|6699.9|134
1629338100000|2021-08-19 01:55:00|6707.4|6704.6|6698.4|6695.6|6707.4|6704.6|6698|6695.2|125
1629338400000|2021-08-19 02:00:00|6698|6695.2|6699.2|6696.4|6700.9|6698.1|6694.2|6691.4|63
1629338700000|2021-08-19 02:05:00|6698.7|6695.9|6700|6697.2|6704.3|6701.5|6694|6691.2|167
1629339000000|2021-08-19 02:10:00|6699.2|6696.4|6692.2|6689.4|6700.3|6697.5|6691.8|6689|129
1629339300000|2021-08-19 02:15:00|6691.5|6688.7|6695.3|6692.5|6695.3|6692.5|6690|6687.2|40
1629339600000|2021-08-19 02:20:00|6694.7|6691.9|6695.3|6692.5|6695.3|6692.5|6690.2|6687.4|78
1629339900000|2021-08-19 02:25:00|6695.8|6693|6699.7|6696.9|6701|6698.2|6695.3|6692.5|170
1629340200000|2021-08-19 02:30:00|6698.8|6696|6690.7|6687.9|6698.8|6696|6688.5|6685.7|385
1629340500000|2021-08-19 02:35:00|6690.3|6687.5|6686.7|6683.9|6690.5|6687.7|6684.2|6681.4|161
1629340800000|2021-08-19 02:40:00|6686.2|6683.4|6685|6682.2|6690.3|6687.5|6683.8|6681|120
1629341100000|2021-08-19 02:45:00|6685.3|6682.5|6687.5|6684.7|6691.8|6689|6683.5|6680.7|174
1629341400000|2021-08-19 02:50:00|6687.8|6685|6690.5|6687.7|6693|6690.2|6687.5|6684.7|80
1629341700000|2021-08-19 02:55:00|6690.3|6687.5|6686.5|6683.7|6693|6690.2|6686|6683.2|185
1629342000000|2021-08-19 03:00:00|6686.6|6683.8|6695.6|6692.8|6696.3|6693.5|6683.5|6680.7|448
1629342300000|2021-08-19 03:05:00|6695.5|6692.7|6694.5|6691.7|6698.5|6695.7|6690.5|6687.7|131
1629342600000|2021-08-19 03:10:00|6695.1|6692.3|6697.5|6694.7|6699.3|6696.5|6693.5|6690.7|371
1629342900000|2021-08-19 03:15:00|6697.1|6694.3|6700.3|6697.5|6701.5|6698.7|6696.5|6693.7|154
1629343200000|2021-08-19 03:20:00|6700.6|6697.8|6713.4|6710.6|6716.4|6713.6|6700.6|6697.8|441
1629343500000|2021-08-19 03:25:00|6713.1|6710.3|6711.6|6708.8|6713.9|6711.1|6710.4|6707.6|157
1629343800000|2021-08-19 03:30:00|6711.4|6708.6|6722.4|6719.6|6723.8|6721|6710.8|6708|325
1629344100000|2021-08-19 03:35:00|6722.3|6719.5|6720.8|6718|6726.8|6724|6720.3|6717.5|272
1629344400000|2021-08-19 03:40:00|6720.6|6717.8|6720.4|6717.6|6723.4|6720.6|6718.3|6715.5|135
1629344700000|2021-08-19 03:45:00|6720.3|6717.5|6720.8|6718|6722.3|6719.5|6719.8|6717|35
1629345000000|2021-08-19 03:50:00|6720.3|6717.5|6720.7|6717.9|6720.8|6718|6719.7|6716.9|50
1629345300000|2021-08-19 03:55:00|6720.1|6717.3|6718.7|6715.9|6720.1|6717.3|6717.1|6714.3|75
1629345600000|2021-08-19 04:00:00|6718.9|6716.1|6725.2|6722.4|6725.7|6722.6|6718.9|6716.1|250
1629345900000|2021-08-19 04:05:00|6725.4|6722.6|6721.9|6719.1|6727.1|6724.3|6720.4|6717.6|66
1629346200000|2021-08-19 04:10:00|6722.4|6719.6|6720.6|6717.8|6723.1|6720.3|6719.4|6716.6|47
1629346500000|2021-08-19 04:15:00|6720.4|6717.6|6718.4|6715.6|6721.9|6719.1|6718.1|6715.3|48
1629346800000|2021-08-19 04:20:00|6718.1|6715.3|6717.9|6715.1|6719.4|6716.6|6716.2|6713.4|69
1629347100000|2021-08-19 04:25:00|6718.4|6715.6|6715.1|6712.3|6718.4|6715.6|6714.9|6712.1|61
1629347400000|2021-08-19 04:30:00|6715.4|6712.6|6710.4|6707.6|6715.4|6712.6|6710.4|6707.6|154
1629347700000|2021-08-19 04:35:00|6710.7|6707.9|6707.2|6704.4|6711.4|6708.6|6702.4|6699.6|855
1629348000000|2021-08-19 04:40:00|6707.5|6704.7|6708|6705.2|6713|6710.2|6706|6703.2|180
1629348300000|2021-08-19 04:45:00|6708.4|6705.6|6707.9|6705.1|6709.2|6706.4|6705.2|6702.4|31
1629348600000|2021-08-19 04:50:00|6707.7|6704.9|6704.7|6701.9|6708.4|6705.6|6704.2|6701.4|131
1629348900000|2021-08-19 04:55:00|6705.4|6702.6|6705.7|6702.9|6708.4|6705.6|6705.4|6702.6|57
1629349200000|2021-08-19 05:00:00|6706.2|6703.4|6706.8|6704|6707.3|6704.5|6701.2|6698.4|179
1629349500000|2021-08-19 05:05:00|6706.3|6703.5|6712.2|6709.4|6712.2|6709.4|6706.2|6703.4|144
1629349800000|2021-08-19 05:10:00|6711.3|6708.5|6710.5|6707.7|6713.8|6711|6709.7|6706.9|37
1629350100000|2021-08-19 05:15:00|6710.8|6708|6709.8|6707|6714.5|6711.7|6708.3|6705.5|37
1629350400000|2021-08-19 05:20:00|6710.2|6707.4|6711|6708.2|6713.2|6710.4|6705.7|6702.9|62
1629350700000|2021-08-19 05:25:00|6711.3|6708.5|6705.2|6702.4|6714.2|6711.4|6703.5|6700.7|548
1629351000000|2021-08-19 05:30:00|6705|6702.2|6702.5|6699.7|6706.2|6703.4|6699|6696.2|298
1629351300000|2021-08-19 05:35:00|6703.5|6700.7|6707.8|6705|6715.5|6712.7|6703.5|6700.7|433
1629351600000|2021-08-19 05:40:00|6707|6704.2|6701|6698.2|6708.5|6705.7|6700.5|6697.7|252
1629351900000|2021-08-19 05:45:00|6700.8|6698|6704.8|6702|6706.5|6703.7|6700.8|6698|224
1629352200000|2021-08-19 05:50:00|6704|6701.2|6693.1|6690.3|6704|6701.2|6692.5|6689.7|390
1629352500000|2021-08-19 05:55:00|6692.3|6689.5|6691.3|6688.5|6697.8|6695|6682.6|6679.8|632
1629352800000|2021-08-19 06:00:00|6690.1|6687.3|6680.3|6677.5|6691|6688.2|6680.3|6677.5|800
1629353100000|2021-08-19 06:05:00|6679.6|6676.8|6684.8|6682|6685.8|6683|6679.3|6676.5|424
1629353400000|2021-08-19 06:10:00|6684.3|6681.5|6690.6|6687.8|6698.5|6695|6682.8|6677.1|801
1629353700000|2021-08-19 06:15:00|6689.9|6687.1|6689.6|6686.8|6693.1|6690.3|6685.8|6683|412
1629354000000|2021-08-19 06:20:00|6689.8|6687|6688.4|6685.6|6690.3|6687.5|6680.8|6678|330
1629354300000|2021-08-19 06:25:00|6688.3|6685.5|6688.6|6685.8|6697.6|6694.8|6687.9|6685.1|464
1629354600000|2021-08-19 06:30:00|6689.1|6686.3|6696.9|6694.1|6702.1|6699.3|6686.6|6682.2|530
1629354900000|2021-08-19 06:35:00|6696.4|6693.6|6693.8|6691|6699.6|6696.8|6687.1|6684.3|414
1629355200000|2021-08-19 06:40:00|6692.9|6690.1|6691.6|6688.8|6693.4|6690.6|6684.8|6682|335
1629355500000|2021-08-19 06:45:00|6691.9|6689.1|6681.9|6679.1|6693.1|6690.3|6679.9|6677.1|618
1629355800000|2021-08-19 06:50:00|6682.2|6679.4|6682.1|6679.3|6686.7|6683.9|6680.1|6677.3|800
1629356100000|2021-08-19 06:55:00|6681.7|6678.9|6676.6|6673.8|6685.4|6682.6|6675.9|6673.1|803
1629356400000|2021-08-19 07:00:00|6676.9|6674.1|6645.7|6642.9|6677.1|6674.3|6643.2|6640.4|4236
1629356700000|2021-08-19 07:05:00|6645.9|6643.1|6640.9|6638.1|6647.2|6644.4|6630.6|6627.8|3743
1629357000000|2021-08-19 07:10:00|6641.2|6638.4|6647.6|6644.8|6648.6|6645.8|6634.7|6631.9|1168
1629357300000|2021-08-19 07:15:00|6647.9|6645.1|6663.2|6660.4|6665.4|6662.6|6646.9|6644.1|1742
1629357600000|2021-08-19 07:20:00|6663.4|6660.6|6660.4|6657.6|6666.9|6664.1|6648.9|6646.1|450
1629357900000|2021-08-19 07:25:00|6660.9|6658.1|6672.9|6670.1|6674.9|6672.1|6651.4|6648.6|1969
1629358200000|2021-08-19 07:30:00|6671.7|6668.9|6657.5|6654.7|6671.9|6669.1|6656.9|6654.1|1641
1629358500000|2021-08-19 07:35:00|6657.9|6655.1|6664.9|6662.1|6665.9|6663.1|6656.9|6654.1|660
1629358800000|2021-08-19 07:40:00|6664.5|6661.7|6634.5|6631.7|6665.2|6662.4|6631.5|6628.7|1964
1629359100000|2021-08-19 07:45:00|6634.4|6631.6|6647.5|6644.7|6651.7|6648.9|6631.2|6628.4|2756
1629359400000|2021-08-19 07:50:00|6647.4|6644.6|6627.9|6625.1|6650.5|6647.7|6625.2|6622.4|1724
1629359700000|2021-08-19 07:55:00|6627.7|6624.9|6625.7|6622.9|6628.4|6625.6|6623.2|6620.4|1373
1629360000000|2021-08-19 08:00:00|6626.4|6623.6|6626.3|6623.5|6635.8|6633|6617.5|6614.7|2204
1629360300000|2021-08-19 08:05:00|6626.5|6623.7|6621|6618.2|6626.5|6623.7|6615.8|6613|1073
1629360600000|2021-08-19 08:10:00|6624.5|6621.7|6604.2|6601.4|6625.8|6623|6600.8|6598|3109
1629360900000|2021-08-19 08:15:00|6603.8|6601|6583.2|6580.4|6603.8|6601|6579.8|6577|3883
1629361200000|2021-08-19 08:20:00|6582.2|6579.4|6590.2|6587.4|6593.2|6590.4|6573.8|6571|2102
1629361500000|2021-08-19 08:25:00|6590|6587.2|6602.2|6599.4|6608.2|6605.4|6584.2|6581.4|6325
1629361800000|2021-08-19 08:30:00|6602.3|6599.5|6604.8|6602|6606.7|6603.9|6587.7|6584.9|5324
1629362100000|2021-08-19 08:35:00|6605.1|6602.3|6608.5|6605.7|6610.7|6607.9|6591.5|6588.7|2552
1629362400000|2021-08-19 08:40:00|6608.8|6606|6605.1|6602.3|6611.1|6608.3|6586.3|6583.5|2039
1629362700000|2021-08-19 08:45:00|6604.3|6601.5|6604.5|6601.7|6613.3|6610.5|6593.1|6590.3|1159
1629363000000|2021-08-19 08:50:00|6604.1|6601.3|6592.5|6589.7|6604.8|6602|6590|6587.2|1253
1629363300000|2021-08-19 08:55:00|6592|6589.2|6593.6|6590.8|6604|6601.2|6588.3|6585.5|865
1629363600000|2021-08-19 09:00:00|6593.1|6590.3|6581.3|6578.5|6597.1|6594.3|6575.1|6572.3|4611
1629363900000|2021-08-19 09:05:00|6580.8|6578|6566.5|6563.7|6582|6579.2|6565.5|6562.7|3256
1629364200000|2021-08-19 09:10:00|6567|6564.2|6575.5|6572.7|6577.5|6574.7|6565.5|6562.7|2160
1629364500000|2021-08-19 09:15:00|6575.6|6572.8|6582|6579.2|6584.5|6581.7|6566|6563.2|1292
1629364800000|2021-08-19 09:20:00|6582.1|6578.1|6586.4|6583.6|6593.6|6590.8|6579.1|6576.3|1735
1629365100000|2021-08-19 09:25:00|6586.1|6583.3|6568.8|6566|6588.1|6585.3|6567.4|6564.6|1282
1629365400000|2021-08-19 09:30:00|6568.9|6566.1|6588.8|6586|6592.8|6590|6566.4|6563.6|835
1629365700000|2021-08-19 09:35:00|6587.8|6585|6589.8|6587|6595.4|6592.1|6581.8|6579|1004
1629366000000|2021-08-19 09:40:00|6590.8|6588|6594.9|6592.1|6596.1|6593.3|6587.6|6584.8|887
1629366300000|2021-08-19 09:45:00|6595.4|6592.6|6588.4|6585.6|6596.4|6593.6|6582.1|6579.3|1515
1629366600000|2021-08-19 09:50:00|6587.8|6585|6589.9|6587.1|6590.8|6588|6581.9|6579.1|775
1629366900000|2021-08-19 09:55:00|6589.8|6587|6603.4|6600.6|6606.8|6604|6588.8|6586|1576
1629367200000|2021-08-19 10:00:00|6604.1|6601.3|6599.4|6596.6|6605.1|6602.3|6594.4|6591.6|1581
1629367500000|2021-08-19 10:05:00|6599.6|6596.8|6620.2|6617.4|6623.7|6620.9|6594.4|6591.6|3117
1629367800000|2021-08-19 10:10:00|6620.6|6617.8|6617.1|6614.3|6633.2|6630.4|6614.4|6611.6|1624
1629368100000|2021-08-19 10:15:00|6616.2|6613.4|6609.6|6606.8|6616.6|6613.8|6607.1|6604.3|1132
1629368400000|2021-08-19 10:20:00|6609.7|6606.9|6613.1|6610.3|6614.1|6611.3|6598.1|6595.3|561
1629368700000|2021-08-19 10:25:00|6612.6|6609.8|6595.1|6592.3|6613.1|6610.3|6589.6|6586.8|815
1629369000000|2021-08-19 10:30:00|6595.7|6592.9|6599.6|6596.8|6605.4|6602.6|6590.2|6587.4|678
1629369300000|2021-08-19 10:35:00|6599.2|6596.4|6593.4|6590.6|6604.9|6602.1|6587.9|6585.1|3475
1629369600000|2021-08-19 10:40:00|6593.2|6590.4|6572.7|6569.9|6595.4|6592.6|6569.9|6567.1|3444
1629369900000|2021-08-19 10:45:00|6573.1|6570.3|6584.1|6581.3|6585.1|6582.3|6571.2|6568.4|927
1629370200000|2021-08-19 10:50:00|6584.9|6582.1|6578.9|6576.1|6585.1|6582.3|6571.7|6568.9|1074
1629370500000|2021-08-19 10:55:00|6579.2|6576.4|6576.7|6573.9|6584.5|6581.7|6572.4|6569.6|715
1629370800000|2021-08-19 11:00:00|6576.2|6573.4|6585.4|6582.6|6586.4|6583.6|6572.2|6569.4|1261
1629371100000|2021-08-19 11:05:00|6584.7|6581.9|6579|6576.2|6588.4|6585.6|6570.5|6567.7|970
1629371400000|2021-08-19 11:10:00|6578.7|6575.9|6578|6575.2|6583.4|6580.6|6573.2|6570.4|984
1629371700000|2021-08-19 11:15:00|6577.9|6575.1|6583|6580.2|6585.2|6582.4|6572.2|6569.4|871
1629372000000|2021-08-19 11:20:00|6582.5|6579.7|6574|6571.2|6584.2|6581.4|6561.4|6558.6|1058
1629372300000|2021-08-19 11:25:00|6573.9|6571.1|6575|6572.2|6577.2|6574.4|6569|6566.2|290
1629372600000|2021-08-19 11:30:00|6574.9|6572.1|6583.7|6580.9|6586.7|6583.9|6570.5|6567.7|1011
1629372900000|2021-08-19 11:35:00|6584.7|6581.9|6580.3|6577.5|6585.4|6582.6|6572.7|6569.9|939
1629373200000|2021-08-19 11:40:00|6580.5|6577.7|6586.5|6583.7|6593.7|6590.9|6575.3|6572.5|1145
1629373500000|2021-08-19 11:45:00|6586.3|6583.5|6596.7|6593.9|6599|6596.2|6586.2|6583.4|681
1629373800000|2021-08-19 11:50:00|6596.5|6593.7|6579.8|6577|6596.7|6593.9|6578|6575.2|1027
1629374100000|2021-08-19 11:55:00|6579.7|6576.9|6599.3|6596.5|6600.7|6597.9|6573.7|6570.9|1662
1629374400000|2021-08-19 12:00:00|6599.7|6596.9|6577.7|6574.9|6603.8|6601|6567.3|6564.5|2304
1629374700000|2021-08-19 12:05:00|6578|6575.2|6584.3|6581.5|6585.5|6582.7|6566.3|6563.5|1407
1629375000000|2021-08-19 12:10:00|6583.5|6580.7|6592.3|6589.5|6598.5|6595.7|6582.8|6580|805
1629375300000|2021-08-19 12:15:00|6593|6590.2|6580.5|6577.7|6601|6598.2|6578.5|6575.7|938
1629375600000|2021-08-19 12:20:00|6581.3|6578.5|6604.6|6601.8|6606|6603.2|6575.5|6572.7|1271
1629375900000|2021-08-19 12:25:00|6604.1|6601.3|6607|6604.2|6613.5|6610.7|6600.3|6597.5|1037
1629376200000|2021-08-19 12:30:00|6607.6|6604.8|6601.5|6598.7|6612.1|6609.3|6601|6598.2|787
1629376500000|2021-08-19 12:35:00|6601.3|6598.5|6611.1|6608.3|6611.6|6608.8|6599.6|6596.8|727
1629376800000|2021-08-19 12:40:00|6611.5|6608.7|6613.6|6610.8|6620.1|6616.6|6606.8|6604|2038
1629377100000|2021-08-19 12:45:00|6613.3|6610.5|6608.6|6605.8|6620.3|6617.5|6603.6|6600.8|1199
1629377400000|2021-08-19 12:50:00|6608.3|6605.5|6608.4|6605.6|6610.4|6607.6|6593.3|6590.5|1259
1629377700000|2021-08-19 12:55:00|6608.3|6605.5|6602.3|6599.5|6613.6|6610.8|6600.1|6597.3|951
1629378000000|2021-08-19 13:00:00|6601.9|6599.1|6606.3|6603.5|6616.8|6614|6592.9|6590.1|2337
1629378300000|2021-08-19 13:05:00|6605.4|6602.6|6631.2|6628.4|6639.7|6636.9|6599.9|6597.1|3483
1629378600000|2021-08-19 13:10:00|6631.6|6628.8|6635.9|6633.1|6645.2|6642.4|6629.6|6626.8|2408
1629378900000|2021-08-19 13:15:00|6635.6|6632.8|6609.9|6607.1|6635.9|6633.1|6609.9|6607.1|1982
1629379200000|2021-08-19 13:20:00|6610.2|6607.4|6589.9|6587.1|6611.2|6608.4|6588.4|6585.6|1763
1629379500000|2021-08-19 13:25:00|6590.2|6587.4|6598.2|6595.4|6603.4|6600.6|6587.2|6584.4|1446
1629379800000|2021-08-19 13:30:00|6598.7|6595.9|6638.5|6635.7|6638.6|6635.8|6587.2|6584.4|3763
1629380100000|2021-08-19 13:35:00|6638.4|6635.6|6623.2|6620.4|6638.6|6635.8|6601.4|6598.6|2593
1629380400000|2021-08-19 13:40:00|6623.6|6620.8|6620|6617.2|6625.4|6622.6|6604.4|6601.6|2242
1629380700000|2021-08-19 13:45:00|6619.9|6617.1|6639|6636.2|6645.5|6642.7|6614.2|6611.4|3711
1629381000000|2021-08-19 13:50:00|6639.2|6636.4|6626.5|6623.7|6641|6638.2|6618|6615.2|2227
1629381300000|2021-08-19 13:55:00|6627.2|6624.4|6618.5|6615.7|6637|6634.2|6611.9|6609.1|1519
1629381600000|2021-08-19 14:00:00|6618.2|6615.4|6641.2|6638.4|6643.2|6640.4|6612.5|6608.8|2385
1629381900000|2021-08-19 14:05:00|6641|6638.2|6636.5|6633.7|6641.2|6638.4|6625.5|6622.7|1880
1629382200000|2021-08-19 14:10:00|6636.2|6633.4|6626.2|6623.4|6642.8|6640|6622|6619.2|1367
1629382500000|2021-08-19 14:15:00|6625.3|6622.5|6632.7|6629.9|6636.8|6634|6618.8|6616|1255
1629382800000|2021-08-19 14:20:00|6632.3|6629.5|6601.8|6599|6636.8|6634|6601.5|6598.7|1612
1629383100000|2021-08-19 14:25:00|6602.2|6599.4|6590.3|6587.5|6605.2|6602.4|6584.2|6581.4|1833
1629383400000|2021-08-19 14:30:00|6590.7|6587.9|6565.2|6562.4|6590.7|6587.9|6562.5|6559.7|3228
1629383700000|2021-08-19 14:35:00|6566.8|6564|6547.1|6544.3|6571|6568.2|6534.1|6531.3|6522
1629384000000|2021-08-19 14:40:00|6548.6|6545.8|6538.5|6535.7|6550.5|6547.7|6532.6|6529.8|3186
1629384300000|2021-08-19 14:45:00|6539.8|6537|6541.5|6538.7|6549.5|6546.7|6529.1|6526.3|4072
1629384600000|2021-08-19 14:50:00|6541.6|6538.8|6565.8|6563|6566.8|6564|6531.6|6528.8|3766
1629384900000|2021-08-19 14:55:00|6565.6|6562.8|6582.1|6579.3|6585.5|6582.7|6550|6547.2|2850
1629385200000|2021-08-19 15:00:00|6582.3|6579.5|6582.1|6579.3|6586.8|6584|6564.1|6561.3|2142
1629385500000|2021-08-19 15:05:00|6582.3|6579.5|6565.9|6563.1|6584.1|6581.3|6558.8|6556|2131
1629385800000|2021-08-19 15:10:00|6565.1|6562.3|6551.3|6548.5|6567.8|6565|6549.7|6545.7|1758
1629386100000|2021-08-19 15:15:00|6550.9|6548.1|6560.6|6557.8|6567.1|6564.3|6540.4|6537.6|3861
1629386400000|2021-08-19 15:20:00|6560.9|6558.1|6554.1|6551.3|6564.1|6561.3|6549.1|6546.3|2260
1629386700000|2021-08-19 15:25:00|6553.9|6551.1|6560.3|6557.5|6562.4|6559.6|6546.8|6544|3244
1629387000000|2021-08-19 15:30:00|6560.1|6557.3|6546.1|6543.3|6561.1|6558.3|6545.1|6542.3|4668
1629387300000|2021-08-19 15:35:00|6545.8|6543|6547.1|6544.3|6549.1|6546.3|6536.1|6533.3|3000
1629387600000|2021-08-19 15:40:00|6547.4|6544.6|6568.7|6565.9|6569.7|6566.9|6542.1|6539.3|2744
1629387900000|2021-08-19 15:45:00|6568.4|6565.6|6586.7|6583.9|6594.7|6591.9|6567.9|6565.1|4693
1629388200000|2021-08-19 15:50:00|6586.9|6584.1|6576.9|6574.1|6592.4|6589.6|6569.7|6566.9|1934
1629388500000|2021-08-19 15:55:00|6577.2|6574.4|6593.7|6590.9|6599.9|6597.1|6577.2|6574.4|1376
1629388800000|2021-08-19 16:00:00|6593.4|6590.6|6599.6|6596.8|6603.2|6600.4|6590.2|6587.4|1319
1629389100000|2021-08-19 16:05:00|6599.4|6596.6|6590.4|6587.6|6601.6|6598.8|6587|6584.2|1427
1629389400000|2021-08-19 16:10:00|6590.7|6587.9|6583.5|6580.7|6597.5|6594.7|6583|6580.2|1107
1629389700000|2021-08-19 16:15:00|6583.7|6580.9|6580.4|6577.6|6584.4|6581.6|6571.7|6568.9|873
1629390000000|2021-08-19 16:20:00|6580|6577.2|6571.4|6568.6|6585.4|6582.6|6570.2|6567.4|746
1629390300000|2021-08-19 16:25:00|6571.7|6568.9|6575.9|6573.1|6579.4|6576.6|6567.7|6564.9|959
1629390600000|2021-08-19 16:30:00|6576.4|6573.6|6573.7|6570.9|6580|6577.2|6555.7|6552.9|1439
1629390900000|2021-08-19 16:35:00|6573.4|6570.6|6578.5|6575.7|6581.4|6578.6|6572.4|6569.6|662
1629391200000|2021-08-19 16:40:00|6578.4|6575.6|6579|6576.2|6580.5|6577.7|6567.4|6564.6|1099
1629391500000|2021-08-19 16:45:00|6579.2|6576.4|6589.2|6586.4|6592|6589.2|6576.7|6573.9|1148
1629391800000|2021-08-19 16:50:00|6589.3|6586.5|6584.5|6581.7|6592.3|6589.5|6582.3|6579.5|609
1629392100000|2021-08-19 16:55:00|6584.8|6582|6588.7|6585.9|6588.7|6585.9|6574.5|6571.7|3865
1629392400000|2021-08-19 17:00:00|6589|6586.2|6576|6573.2|6590.7|6587.9|6574.9|6572.1|1088
1629392700000|2021-08-19 17:05:00|6575.9|6573.1|6577.3|6574.5|6578|6575.2|6570|6567.2|609
1629393000000|2021-08-19 17:10:00|6577|6574.2|6580|6577.2|6582|6579.2|6569.2|6566.4|1765
1629393300000|2021-08-19 17:15:00|6580.5|6577.7|6587.5|6584.7|6588|6585.2|6572|6569.2|749
1629393600000|2021-08-19 17:20:00|6587.8|6585|6600.5|6597.7|6601.7|6598.9|6587|6584.2|1080
1629393900000|2021-08-19 17:25:00|6600.3|6597.5|6609|6606.2|6613.7|6610.9|6600.3|6597.5|1149
1629394200000|2021-08-19 17:30:00|6609.2|6606.4|6601.6|6598.8|6610.7|6607.9|6598.6|6595.8|536
1629394500000|2021-08-19 17:35:00|6602|6599.2|6604.1|6601.3|6605|6602.2|6595.3|6592.5|746
1629394800000|2021-08-19 17:40:00|6604|6601.2|6608.1|6605.3|6616|6613.2|6602.5|6599.7|1162
1629395100000|2021-08-19 17:45:00|6608.6|6605.8|6600.6|6597.8|6608.8|6606|6596|6593.2|456
1629395400000|2021-08-19 17:50:00|6601.3|6598.5|6587|6584.2|6601.6|6598.8|6586|6583.2|750
1629395700000|2021-08-19 17:55:00|6586.8|6584|6573.8|6571|6587.8|6585|6573|6570.2|665
1629396000000|2021-08-19 18:00:00|6573.5|6570.7|6581.6|6578.8|6582.5|6579.7|6571|6568.2|1164
1629396300000|2021-08-19 18:05:00|6581.5|6578.7|6587.1|6584.3|6590|6587.2|6576|6573.2|823
1629396600000|2021-08-19 18:10:00|6587|6584.2|6594.9|6592.1|6599.4|6596.6|6580|6577.2|1063
1629396900000|2021-08-19 18:15:00|6595.1|6592.3|6604.9|6602.1|6607.4|6604.6|6593.6|6590.8|1360
1629397200000|2021-08-19 18:20:00|6604.6|6601.8|6608.4|6605.6|6610.6|6607.8|6598.6|6595.8|1416
1629397500000|2021-08-19 18:25:00|6607.4|6604.6|6617.9|6615.1|6619.3|6616.5|6604.8|6602|5607
1629397800000|2021-08-19 18:30:00|6618.2|6615.4|6628.9|6626.1|6628.9|6626.1|6609.6|6606.8|2205
1629398100000|2021-08-19 18:35:00|6628.7|6625.9|6629.7|6626.9|6632.2|6629.4|6627.9|6625.1|987
1629398400000|2021-08-19 18:40:00|6629.6|6626.8|6628.6|6625.8|6629.6|6626.8|6624.6|6621.8|330
1629398700000|2021-08-19 18:45:00|6628.2|6625.4|6632.9|6630.1|6634.9|6632.1|6624.7|6621.9|938
1629399000000|2021-08-19 18:50:00|6633.2|6630.4|6634.2|6631.4|6634.7|6631.9|6625.2|6622.4|379
1629399300000|2021-08-19 18:55:00|6634.4|6631.6|6650.9|6648.1|6651.2|6648.4|6631.2|6628.4|1002
1629399600000|2021-08-19 19:00:00|6650.4|6647.6|6659.7|6656.9|6660.4|6657.6|6646.9|6644.1|594
1629399900000|2021-08-19 19:05:00|6659.4|6656.6|6660.9|6658.1|6662.2|6659.4|6655.7|6652.9|639
1629400200000|2021-08-19 19:10:00|6661.2|6658.4|6661.2|6658.4|6664.7|6661.9|6659.7|6656.9|296
1629400500000|2021-08-19 19:15:00|6661.4|6658.6|6660.7|6657.9|6664.9|6662.1|6660.2|6657.4|285
1629400800000|2021-08-19 19:20:00|6661.2|6658.4|6662.7|6659.9|6665.5|6662.7|6659.5|6656.7|345
1629401100000|2021-08-19 19:25:00|6663|6660.2|6668.2|6665.4|6670.9|6668.1|6663|6660.2|502
1629401400000|2021-08-19 19:30:00|6668.5|6665.7|6671.5|6668.7|6674.2|6671.4|6664.7|6661.9|394
1629401700000|2021-08-19 19:35:00|6671.4|6668.6|6665.7|6662.9|6674|6671.2|6663.3|6660.5|290
1629402000000|2021-08-19 19:40:00|6665.2|6662.4|6659.8|6657|6665.8|6663|6658.2|6655.4|202
1629402300000|2021-08-19 19:45:00|6659.5|6656.7|6659.2|6656.4|6660.3|6657.5|6655.2|6652.4|205
1629402600000|2021-08-19 19:50:00|6659|6656.2|6656.2|6653.4|6661.2|6658.4|6655|6652.2|210
1629402900000|2021-08-19 19:55:00|6656.3|6653.5|6660.5|6657.7|6662|6659.2|6650.5|6647.7|295
1629403200000|2021-08-19 20:00:00|6660|6657.2|6660.3|6657.5|6661.6|6658.8|6657.5|6654.7|184
1629403500000|2021-08-19 20:05:00|6659.8|6657|6659.8|6657|6661.3|6658.5|6658.8|6656|102
1629403800000|2021-08-19 20:10:00|6660.2|6657.4|6660.3|6657.5|6663.8|6661|6659.8|6657|186
1629404100000|2021-08-19 20:15:00|6660.5|6657.7|6659.5|6656.7|6661.8|6659|6658.2|6655.4|31
1629404400000|2021-08-19 20:20:00|6659.1|6656.3|6660.1|6657.3|6660.3|6657.5|6658.1|6655.3|26
1629404700000|2021-08-19 20:25:00|6659.6|6656.8|6659.3|6656.5|6661.1|6658.3|6658.8|6656|27
1629405000000|2021-08-19 20:30:00|6659.6|6656.8|6654.8|6652|6659.8|6657|6654.8|6652|195
1629405300000|2021-08-19 20:35:00|6655.5|6652.7|6655.3|6652.5|6655.5|6652.7|6651.8|6649|171
1629405600000|2021-08-19 20:40:00|6655.8|6653|6621.4|6618.6|6656.6|6653.8|6618.3|6615.5|1448
1629405900000|2021-08-19 20:45:00|6621.6|6618.8|6632.3|6629.5|6635.4|6632.6|6621.4|6618.6|151
1629406200000|2021-08-19 20:50:00|6631.9|6629.1|6634.3|6631.5|6634.8|6632|6631.6|6628.8|93
1629406500000|2021-08-19 20:55:00|6634.6|6631.8|6635.6|6632.8|6638.3|6635.5|6633.1|6630.3|226
1629406800000|2021-08-19 21:00:00|6638.6|6628.6|6622.6|6619.8|6638.6|6628.6|6622.6|6617.9|10
1629407100000|2021-08-19 21:05:00|6623.4|6619.4|6619.7|6615.7|6630.7|6624.7|6617.1|6611.9|20
1629407400000|2021-08-19 21:10:00|6619.4|6615.4|6629.3|6619.3|6633.2|6623.2|6619.1|6611.9|2
1629407700000|2021-08-19 21:15:00|6630.4|6620.4|6627.9|6617.9|6630.7|6620.7|6627.9|6617.9|325
1629408000000|2021-08-19 21:20:00|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|1
1629408300000|2021-08-19 21:25:00|6628|6618|6624.8|6614.8|6631.2|6622.4|6622.2|6614.8|7
1629408600000|2021-08-19 21:30:00|6621.7|6617.7|6619.7|6615.7|6625.5|6619.4|6619.7|6613.2|11
1629408900000|2021-08-19 21:35:00|6623|6613|6621.6|6617.6|6624.1|6617.6|6620.3|6613|3
1629409200000|2021-08-19 21:40:00|6623|6620.2|6629.1|6619.1|6629.5|6622|6623|6617.1|17
1629409500000|2021-08-19 21:45:00|6626.6|6622.6|6629.8|6619.8|6631.5|6625.6|6625.3|6618.5|14
1629409800000|2021-08-19 21:50:00|6627|6623|6629.1|6619.1|6630.5|6624.4|6626|6619.1|5
1629410100000|2021-08-19 21:55:00|6626|6622|6625.1|6615.1|6629.1|6622.4|6623.8|6613.8|16
1629417600000|2021-08-20 00:00:00|6630.4|6627.6|6648.1|6645.3|6650.1|6647.3|6628.6|6625.8|195
1629417900000|2021-08-20 00:05:00|6648.4|6645.6|6651.4|6648.6|6657.2|6654.3|6646.6|6643.8|89
1629418200000|2021-08-20 00:10:00|6651.1|6648.3|6644.9|6642.1|6651.8|6648.9|6642.4|6639.6|87
1629418500000|2021-08-20 00:15:00|6644.8|6642|6641.9|6639.1|6644.8|6642|6638.4|6635.5|99
1629418800000|2021-08-20 00:20:00|6641.8|6639|6647.8|6645|6649.2|6645.6|6640.4|6637.6|34
1629419100000|2021-08-20 00:25:00|6647.4|6644.6|6649.1|6646.3|6649.1|6646.3|6645.4|6642.6|15
1629419400000|2021-08-20 00:30:00|6649.2|6646.4|6648.9|6646.1|6654.6|6651.8|6648.9|6646.1|40
1629419700000|2021-08-20 00:35:00|6649.4|6646.6|6653.1|6650.3|6653.1|6650.3|6648.4|6645.6|20
1629420000000|2021-08-20 00:40:00|6654.1|6651.3|6655.4|6652.6|6656.2|6652.6|6651.4|6648.6|10
1629420300000|2021-08-20 00:45:00|6655.9|6653.1|6659.9|6657.1|6662.9|6660.1|6655.4|6652.2|67
1629420600000|2021-08-20 00:50:00|6659.7|6656.9|6661.7|6658.9|6663.4|6660.6|6658.9|6656.1|85
1629420900000|2021-08-20 00:55:00|6661.4|6658.6|6656.7|6653.9|6661.4|6658.6|6652.2|6649.4|37
1629421200000|2021-08-20 01:00:00|6656.4|6653.6|6659.5|6656.7|6661|6658.2|6650.9|6648.1|225
1629421500000|2021-08-20 01:05:00|6660|6657.2|6646.7|6643.9|6660|6657.2|6646.7|6643.9|124
1629421800000|2021-08-20 01:10:00|6645.9|6643.1|6642.4|6639.6|6649|6646.2|6641|6638.2|129
1629422100000|2021-08-20 01:15:00|6642.9|6640.1|6635.4|6632.6|6644.9|6642.1|6631.7|6628.9|214
1629422400000|2021-08-20 01:20:00|6635.7|6632.9|6636.7|6633.9|6640.9|6638.1|6635.2|6632.4|79
1629422700000|2021-08-20 01:25:00|6636.9|6634.1|6640.7|6637.9|6646|6643.2|6635.4|6632.6|68
1629423000000|2021-08-20 01:30:00|6641|6638.2|6628.9|6626.1|6641|6638.2|6627.4|6624.6|98
1629423300000|2021-08-20 01:35:00|6629|6626.2|6618.3|6615.5|6631.4|6628.6|6615.7|6612.9|86
1629423600000|2021-08-20 01:40:00|6619|6616.2|6615|6612.2|6622.8|6620|6613.5|6610.7|242
1629423900000|2021-08-20 01:45:00|6614.8|6612|6615.6|6612.8|6616.3|6613.5|6606.7|6603.9|295
1629424200000|2021-08-20 01:50:00|6616.3|6613.5|6620.3|6617.5|6622|6619.2|6612.8|6610|23
1629424500000|2021-08-20 01:55:00|6620.6|6617.8|6622|6619.2|6622|6619.2|6614.5|6611.7|55
1629424800000|2021-08-20 02:00:00|6622.1|6619.3|6632.3|6629.5|6632.3|6629.5|6620.6|6617.8|132
1629425100000|2021-08-20 02:05:00|6632.6|6629.8|6633.1|6630.3|6639|6636.2|6632.6|6629.8|122
1629425400000|2021-08-20 02:10:00|6633.5|6630.7|6631.3|6628.5|6638.5|6635.7|6628.6|6625.8|76
1629425700000|2021-08-20 02:15:00|6631.4|6628.6|6633.1|6630.3|6636.6|6633.8|6631.3|6628.5|1039
1629426000000|2021-08-20 02:20:00|6633.6|6630.8|6630.9|6628.1|6633.6|6630.8|6629.9|6627.1|19
1629426300000|2021-08-20 02:25:00|6630.6|6627.8|6635.3|6632.5|6637|6633.8|6630.3|6627.5|52
1629426600000|2021-08-20 02:30:00|6634.9|6632.1|6633.6|6630.8|6642.4|6639.6|6633.1|6630.3|165
1629426900000|2021-08-20 02:35:00|6634.1|6631.3|6634.6|6631.8|6638.6|6635.8|6634.1|6631.3|39
1629427200000|2021-08-20 02:40:00|6634.4|6631.6|6635.1|6632.3|6639.6|6636.8|6634.4|6631.6|45
1629427500000|2021-08-20 02:45:00|6633.6|6630.8|6638.4|6635.6|6639.6|6636.8|6632.7|6629.9|64
1629427800000|2021-08-20 02:50:00|6638.6|6635.8|6642.4|6639.6|6642.4|6639.6|6637.4|6634.6|30
1629428100000|2021-08-20 02:55:00|6641.4|6638.6|6643.7|6640.9|6646.2|6643.4|6640.4|6637.6|27
1629428400000|2021-08-20 03:00:00|6643.4|6640.6|6642.5|6639.7|6645|6642.2|6639.2|6636.4|34
1629428700000|2021-08-20 03:05:00|6642.7|6639.9|6643.2|6640.4|6645|6642.1|6640.2|6637.4|37
1629429000000|2021-08-20 03:10:00|6642.9|6640.1|6649.2|6646.4|6650.9|6648.1|6640.9|6638.1|31
1629429300000|2021-08-20 03:15:00|6648.4|6645.6|6648.7|6645.9|6652.4|6649.6|6648.4|6645.6|43
1629429600000|2021-08-20 03:20:00|6648.4|6645.6|6645.7|6642.9|6648.7|6645.9|6643.4|6640.6|108
1629429900000|2021-08-20 03:25:00|6645.9|6643.1|6641.9|6639.1|6647.5|6644.7|6641.4|6638.6|136
1629430200000|2021-08-20 03:30:00|6641.4|6638.6|6640.2|6637.4|6642.4|6639.6|6638.2|6635.4|189
1629430500000|2021-08-20 03:35:00|6639.9|6637.1|6638.2|6635.4|6641.4|6638.6|6638.2|6635.4|30
1629430800000|2021-08-20 03:40:00|6637.7|6634.9|6637.8|6635|6640.3|6637.5|6637.7|6634.9|21
1629431100000|2021-08-20 03:45:00|6637.7|6634.9|6639.1|6636.3|6639.3|6636.5|6637|6634.2|515
1629431400000|2021-08-20 03:50:00|6638.6|6635.8|6641.1|6638.3|6642.6|6639.8|6638.5|6635.7|19
1629431700000|2021-08-20 03:55:00|6641.6|6638.8|6648.1|6645.3|6648.1|6645.3|6641.1|6638.3|85
1629432000000|2021-08-20 04:00:00|6648|6645.2|6647|6644.2|6648.8|6646|6645.5|6642.7|128
1629432300000|2021-08-20 04:05:00|6646.6|6643.8|6646.6|6643.8|6649.1|6646.3|6645.6|6642.8|68
1629432600000|2021-08-20 04:10:00|6647|6644.2|6650.8|6648|6651.3|6648.5|6646.3|6643.5|75
1629432900000|2021-08-20 04:15:00|6650.6|6647.8|6656.1|6653.3|6656.1|6653.3|6650.6|6647.8|224
1629433200000|2021-08-20 04:20:00|6655.1|6652.3|6648.9|6646.1|6655.1|6652.3|6648.9|6646.1|65
1629433500000|2021-08-20 04:25:00|6649.4|6646.6|6649.4|6646.6|6652.1|6649.3|6648.6|6645.8|57
1629433800000|2021-08-20 04:30:00|6649.3|6646.5|6644.8|6642|6649.3|6646.5|6643.3|6640.5|46
1629434100000|2021-08-20 04:35:00|6644.9|6642.1|6644.4|6641.6|6645.7|6642.9|6642.2|6639.4|85
1629434400000|2021-08-20 04:40:00|6643.7|6640.9|6642.2|6639.4|6643.7|6640.9|6641.2|6638.4|17
1629434700000|2021-08-20 04:45:00|6642.1|6639.3|6640.7|6637.9|6642.2|6639.4|6640.2|6637.4|38
1629435000000|2021-08-20 04:50:00|6641.2|6638.4|6645.9|6643.1|6645.9|6643.1|6641.2|6638.4|30
1629435300000|2021-08-20 04:55:00|6645.5|6642.7|6646.4|6643.6|6646.4|6643.6|6644.9|6642.1|16
1629435600000|2021-08-20 05:00:00|6645.9|6643.1|6638.1|6635.3|6645.9|6643.1|6638.1|6635.3|91
1629435900000|2021-08-20 05:05:00|6637.7|6634.9|6632.7|6629.9|6637.7|6634.9|6627.7|6624.9|175
1629436200000|2021-08-20 05:10:00|6632.4|6629.6|6631.7|6628.9|6637.1|6634.3|6630.7|6627.9|26
1629436500000|2021-08-20 05:15:00|6630.7|6627.9|6626.4|6623.6|6632.2|6629.4|6624.2|6621.4|163
1629436800000|2021-08-20 05:20:00|6626.9|6624.1|6629.7|6626.9|6630.7|6627.9|6624.7|6621.9|28
1629437100000|2021-08-20 05:25:00|6629.4|6626.6|6624.8|6622|6629.4|6626.6|6624.7|6621.9|111
1629437400000|2021-08-20 05:30:00|6625.2|6622.4|6624.8|6622|6631.7|6628.9|6624.2|6621.4|169
1629437700000|2021-08-20 05:35:00|6625.3|6622.5|6627.7|6624.9|6630.3|6627.5|6624.3|6621.5|49
1629438000000|2021-08-20 05:40:00|6627.8|6625|6628.3|6625.5|6630.8|6628|6624.2|6621.4|62
1629438300000|2021-08-20 05:45:00|6628|6625.2|6631.7|6628.9|6633.8|6631|6626.8|6624|50
1629438600000|2021-08-20 05:50:00|6631.3|6628.5|6636.7|6633.9|6637.3|6634.5|6631.3|6628.5|48
1629438900000|2021-08-20 05:55:00|6636.2|6633.4|6639|6636.2|6640.5|6637.7|6632.5|6629.7|169
1629439200000|2021-08-20 06:00:00|6638.7|6635.9|6637.7|6634.9|6642|6639.2|6624.7|6621.9|367
1629439500000|2021-08-20 06:05:00|6637.3|6634.5|6644.7|6641.9|6646.6|6643.8|6632.7|6629.9|271
1629439800000|2021-08-20 06:10:00|6644.3|6641.5|6648.5|6645.7|6649.6|6646.8|6640.5|6637.7|259
1629440100000|2021-08-20 06:15:00|6648.1|6645.3|6645.9|6643.1|6649.3|6646.5|6644.1|6641.3|164
1629440400000|2021-08-20 06:20:00|6646.2|6643.4|6647.1|6644.3|6647.1|6644.3|6641.4|6638.6|163
1629440700000|2021-08-20 06:25:00|6646.4|6643.6|6643.2|6640.4|6647.1|6644.3|6639.9|6637.1|231
1629441000000|2021-08-20 06:30:00|6643.6|6640.8|6636.1|6633.3|6643.6|6640.8|6633.1|6630.3|200
1629441300000|2021-08-20 06:35:00|6636.2|6633.4|6638.1|6635.3|6640.7|6637.9|6632.7|6629.9|344
1629441600000|2021-08-20 06:40:00|6637.9|6635.1|6638.1|6635.3|6639.7|6636.9|6632.1|6629.3|199
1629441900000|2021-08-20 06:45:00|6637.8|6635|6635.9|6633.1|6639.6|6636.8|6630.4|6627.6|570
1629442200000|2021-08-20 06:50:00|6636.1|6633.3|6643.7|6640.9|6645.2|6642.4|6636.1|6633.3|715
1629442500000|2021-08-20 06:55:00|6643.6|6640.8|6641.1|6638.3|6650.7|6647.9|6638.9|6636.1|503
1629442800000|2021-08-20 07:00:00|6640.9|6638.1|6644.4|6641.6|6645.4|6642.6|6626.4|6623.6|804
1629443100000|2021-08-20 07:05:00|6644.7|6641.9|6645.7|6642.9|6651.4|6648.6|6637.6|6634.8|561
1629443400000|2021-08-20 07:10:00|6644.7|6641.9|6645.7|6642.9|6654.7|6651.9|6637.6|6634.8|1517
1629443700000|2021-08-20 07:15:00|6646|6643.2|6635.1|6632.3|6652.1|6649.3|6633.6|6630.8|1053
1629444000000|2021-08-20 07:20:00|6634.7|6631.9|6625.3|6622.5|6638.6|6635.8|6624.4|6621.6|1472
1629444300000|2021-08-20 07:25:00|6624.9|6622.1|6611.3|6608.5|6624.9|6622.1|6605.5|6602.7|1440
1629444600000|2021-08-20 07:30:00|6611.6|6608.8|6603.8|6601|6613.1|6610.3|6603.8|6601|870
1629444900000|2021-08-20 07:35:00|6603.5|6600.7|6601.1|6598.3|6608|6605.2|6595.5|6592.7|912
1629445200000|2021-08-20 07:40:00|6602|6599.2|6606.6|6603.8|6607.1|6604.3|6595.5|6592.7|509
1629445500000|2021-08-20 07:45:00|6607|6604.2|6603.1|6600.3|6610.1|6607.3|6601.1|6598.3|530
1629445800000|2021-08-20 07:50:00|6603.4|6600.6|6605.1|6602.3|6613.1|6610.3|6599.9|6597.1|602
1629446100000|2021-08-20 07:55:00|6604.9|6602.1|6602.6|6599.8|6609.4|6606.6|6600.4|6597.6|203
1629446400000|2021-08-20 08:00:00|6602.7|6599.9|6614.2|6611.4|6621.2|6618.4|6602.7|6599.9|695
1629446700000|2021-08-20 08:05:00|6614.4|6611.6|6606.6|6603.8|6618.2|6615.4|6606.6|6603.8|484
1629447000000|2021-08-20 08:10:00|6606.9|6604.1|6603.6|6600.8|6612.2|6609.4|6601.6|6598.8|561
1629447300000|2021-08-20 08:15:00|6603.7|6600.9|6603.7|6600.9|6608.2|6605.4|6598.6|6595.8|2265
1629447600000|2021-08-20 08:20:00|6604.7|6601.9|6586.7|6583.9|6604.7|6601.9|6584.1|6581.3|824
1629447900000|2021-08-20 08:25:00|6586.1|6583.3|6617|6614.2|6623.4|6620.6|6585.9|6583.1|4758
1629448200000|2021-08-20 08:30:00|6617.4|6614.6|6607.6|6604.8|6618.9|6616.1|6599.4|6596.6|3275
1629448500000|2021-08-20 08:35:00|6607.7|6604.9|6588.4|6585.6|6610.1|6607.3|6585.9|6583.1|1244
1629448800000|2021-08-20 08:40:00|6588.6|6585.8|6592.4|6589.6|6596.2|6593.4|6580.5|6577.7|2190
1629449100000|2021-08-20 08:45:00|6592|6589.2|6589.9|6587.1|6597|6594.2|6585.9|6583.1|756
1629449400000|2021-08-20 08:50:00|6590.2|6587.4|6598.5|6595.7|6599.5|6596.7|6587.4|6584.6|861
1629449700000|2021-08-20 08:55:00|6598.2|6595.4|6601.7|6598.9|6608.9|6606.1|6597.2|6594.4|802
1629450000000|2021-08-20 09:00:00|6602|6599.2|6601.9|6599.1|6608.9|6606.1|6597.2|6594.4|599
1629450300000|2021-08-20 09:05:00|6602.2|6599.4|6603.9|6601.1|6609.4|6606.6|6600.7|6597.9|486
1629450600000|2021-08-20 09:10:00|6604|6601.2|6583.7|6580.9|6604.4|6601.6|6580.4|6577.6|1123
1629450900000|2021-08-20 09:15:00|6583.1|6580.3|6588.1|6585.3|6591.7|6588.9|6582.1|6579.3|406
1629451200000|2021-08-20 09:20:00|6587.7|6584.9|6587.7|6584.9|6590.6|6587.8|6583.6|6580.8|438
1629451500000|2021-08-20 09:25:00|6587.4|6584.6|6588.3|6585.5|6593.6|6590.8|6584.8|6582|1763
1629451800000|2021-08-20 09:30:00|6589.1|6586.3|6585.4|6582.6|6589.3|6586.5|6578.4|6575.6|905
1629452100000|2021-08-20 09:35:00|6585|6582.2|6595|6592.2|6598.2|6595.4|6584.4|6581.6|2204
1629452400000|2021-08-20 09:40:00|6594.4|6591.6|6598.5|6595.7|6601.3|6598.5|6593.5|6590.7|482
1629452700000|2021-08-20 09:45:00|6598.2|6595.4|6599.7|6596.9|6602.2|6599.4|6596.5|6593.7|975
1629453000000|2021-08-20 09:50:00|6599.2|6596.4|6591.5|6588.7|6602.5|6599.7|6590|6587.2|335
1629453300000|2021-08-20 09:55:00|6591.7|6588.9|6583.7|6580.9|6592.2|6589.4|6580.7|6577.9|474
1629453600000|2021-08-20 10:00:00|6584.2|6581.4|6578.7|6575.9|6585|6582.2|6573.8|6571|731
1629453900000|2021-08-20 10:05:00|6578.8|6576|6569.4|6566.6|6579.3|6576.5|6566|6563.2|3257
1629454200000|2021-08-20 10:10:00|6569|6566.2|6564|6561.2|6571|6568.2|6562|6559.2|477
1629454500000|2021-08-20 10:15:00|6564.4|6561.6|6565|6562.2|6568|6565.2|6562|6559.2|316
1629454800000|2021-08-20 10:20:00|6565.4|6562.6|6564.4|6561.6|6565.7|6562.9|6561|6558.2|529
1629455100000|2021-08-20 10:25:00|6565|6562.2|6570.7|6567.9|6570.7|6567.9|6564.7|6561.9|403
1629455400000|2021-08-20 10:30:00|6570.3|6567.5|6569.7|6566.9|6572.3|6569.5|6569.7|6566.9|318
1629455700000|2021-08-20 10:35:00|6568.8|6566|6563.8|6561|6568.8|6566|6561.7|6558.9|628
1629456000000|2021-08-20 10:40:00|6563.7|6560.9|6573|6570.2|6576.7|6573.9|6563.3|6560.5|329
1629456300000|2021-08-20 10:45:00|6572.8|6570|6573|6570.2|6575.8|6573|6570.8|6568|187
1629456600000|2021-08-20 10:50:00|6574|6571.2|6569.7|6566.9|6580.5|6577.7|6569.7|6566.9|897
1629456900000|2021-08-20 10:55:00|6569.2|6566.4|6563.2|6560.4|6570.2|6567.4|6561.4|6558.6|2907
1629457200000|2021-08-20 11:00:00|6563.3|6560.5|6564|6561.2|6564.7|6561.9|6561.4|6558.6|903
1629457500000|2021-08-20 11:05:00|6563.9|6561.1|6568.5|6565.7|6581.4|6578.6|6562.4|6559.6|1595
1629457800000|2021-08-20 11:10:00|6568.4|6565.6|6574|6571.2|6576|6573.2|6568.4|6565.6|561
1629458100000|2021-08-20 11:15:00|6573|6570.2|6569.4|6566.6|6576|6573.2|6569.4|6566.6|526
1629458400000|2021-08-20 11:20:00|6568.9|6566.1|6574.4|6571.6|6577|6574.2|6566.4|6563.6|206
1629458700000|2021-08-20 11:25:00|6574|6571.2|6572.3|6569.5|6577.3|6574.5|6569.3|6566.5|562
1629459000000|2021-08-20 11:30:00|6572.6|6569.8|6569.6|6566.8|6574.5|6571.7|6566.8|6564|615
1629459300000|2021-08-20 11:35:00|6570.6|6567.8|6566|6563.2|6574|6571.2|6564.5|6561.7|1040
1629459600000|2021-08-20 11:40:00|6566.3|6563.5|6570.5|6567.7|6585.5|6582.7|6565.5|6562.7|755
1629459900000|2021-08-20 11:45:00|6570.6|6567.8|6555.8|6553|6572.6|6569.8|6552.3|6549.5|1048
1629460200000|2021-08-20 11:50:00|6555.3|6552.5|6543|6540.2|6557.3|6554.5|6543|6540.2|1064
1629460500000|2021-08-20 11:55:00|6543.3|6540.5|6531|6528.2|6547.5|6544.7|6529.6|6526.8|1482
1629460800000|2021-08-20 12:00:00|6531.1|6528.3|6528|6525.2|6536.8|6534|6524.3|6521.5|1515
1629461100000|2021-08-20 12:05:00|6527.8|6525|6513.8|6511|6528.5|6525.7|6502.7|6499.9|3676
1629461400000|2021-08-20 12:10:00|6513.5|6510.7|6509.3|6506.5|6522.5|6519.7|6505.6|6502.8|728
1629461700000|2021-08-20 12:15:00|6508.8|6506|6498.7|6495.9|6512.5|6509.7|6497|6494.2|1842
1629462000000|2021-08-20 12:20:00|6499.3|6496.5|6497.3|6494.5|6506.6|6503.8|6492.3|6489.5|2693
1629462300000|2021-08-20 12:25:00|6497.4|6494.6|6496.6|6493.8|6504.9|6502.1|6481.5|6478.7|2046
1629462600000|2021-08-20 12:30:00|6496.3|6493.5|6490.1|6487.3|6499.9|6497.1|6479.1|6474.7|1567
1629462900000|2021-08-20 12:35:00|6490|6487.2|6493.6|6490.8|6497.1|6494.3|6487|6484.2|2200
1629463200000|2021-08-20 12:40:00|6492.3|6489.5|6499.6|6496.8|6502.1|6499.3|6490.2|6487.4|984
1629463500000|2021-08-20 12:45:00|6499.7|6496.9|6496.3|6493.5|6501.9|6499.1|6494.9|6492.1|748
1629463800000|2021-08-20 12:50:00|6495.3|6492.5|6496.9|6494.1|6502.3|6499.5|6490.9|6488.1|883
1629464100000|2021-08-20 12:55:00|6496.8|6494|6510.4|6507.6|6514.6|6511.8|6496.8|6494|1058
1629464400000|2021-08-20 13:00:00|6510.3|6507.5|6525.8|6523|6532.8|6530|6504.3|6500.3|3495
1629464700000|2021-08-20 13:05:00|6525.3|6522.5|6543.3|6540.5|6543.9|6541.1|6513.9|6511.1|2094
1629465000000|2021-08-20 13:10:00|6543.1|6540.3|6548.6|6545.8|6554.4|6551.6|6539.6|6536.8|1660
1629465300000|2021-08-20 13:15:00|6548.3|6545.5|6552.6|6549.8|6557.2|6554.4|6535.3|6532.5|1713
1629465600000|2021-08-20 13:20:00|6552.2|6549.4|6533.7|6530.9|6553.7|6550.9|6529.4|6526.6|1904
1629465900000|2021-08-20 13:25:00|6533.4|6530.6|6524.4|6521.6|6534.5|6531.7|6519.2|6516.4|1149
1629466200000|2021-08-20 13:30:00|6523.4|6520.6|6529.6|6526.8|6538.2|6535.4|6513.4|6510.6|2154
1629466500000|2021-08-20 13:35:00|6529.9|6527.1|6550.2|6547.4|6553.2|6550.4|6529.2|6526.4|1219
1629466800000|2021-08-20 13:40:00|6550.6|6547.8|6545.2|6542.4|6556.2|6553.4|6534.9|6532.1|1380
1629467100000|2021-08-20 13:45:00|6545.4|6542.6|6564.7|6561.9|6569.2|6566.4|6543.6|6540.8|2089
1629467400000|2021-08-20 13:50:00|6565.2|6562.4|6570.6|6567.8|6578.2|6575.4|6559.9|6557.1|1672
1629467700000|2021-08-20 13:55:00|6570.2|6567.4|6581.7|6578.9|6586.2|6583.4|6569.7|6566.9|1798
1629468000000|2021-08-20 14:00:00|6581.4|6578.6|6568.2|6565.4|6584.7|6581.9|6567.9|6565.1|2395
1629468300000|2021-08-20 14:05:00|6568.4|6565.6|6558.8|6556|6570.2|6567.4|6549.9|6547.1|2361
1629468600000|2021-08-20 14:10:00|6559|6556.2|6563.2|6560.4|6567.6|6564.8|6549.1|6546.3|1533
1629468900000|2021-08-20 14:15:00|6563.5|6560.7|6576.9|6574.1|6581.2|6578.4|6559.2|6556.4|1154
1629469200000|2021-08-20 14:20:00|6576.5|6573.7|6571.4|6568.6|6581|6578.2|6568.5|6565.7|527
1629469500000|2021-08-20 14:25:00|6571.5|6568.7|6576.2|6573.4|6578|6575.2|6564.5|6561.7|811
1629469800000|2021-08-20 14:30:00|6576.5|6573.7|6574.2|6571.4|6578.2|6575.4|6565.9|6563.1|1308
1629470100000|2021-08-20 14:35:00|6574|6571.2|6576.8|6574|6581.2|6578.4|6567.4|6564.6|727
1629470400000|2021-08-20 14:40:00|6577.2|6574.4|6564.7|6561.9|6578.5|6575.7|6560.4|6557.6|1022
1629470700000|2021-08-20 14:45:00|6564.5|6561.7|6564.7|6561.9|6571.5|6568.7|6561.4|6558.6|742
1629471000000|2021-08-20 14:50:00|6564.5|6561.7|6553.7|6550.9|6567|6564.2|6552.7|6549.9|4346
1629471300000|2021-08-20 14:55:00|6553.9|6551.1|6550.4|6547.6|6557.2|6554.4|6541.2|6538.4|1606
1629471600000|2021-08-20 15:00:00|6550.7|6547.9|6553.7|6550.9|6558.9|6556.1|6542.7|6539.9|1246
1629471900000|2021-08-20 15:05:00|6553.9|6551.1|6573.7|6570.9|6577.2|6574.4|6551.2|6548.4|1307
1629472200000|2021-08-20 15:10:00|6573.6|6570.8|6570.5|6567.7|6578.9|6576.1|6567.2|6564.4|3116
1629472500000|2021-08-20 15:15:00|6571|6568.2|6571.8|6569|6580.5|6577.7|6569|6566.2|1428
1629472800000|2021-08-20 15:20:00|6571|6568.2|6578.1|6575.3|6580.1|6577.3|6571|6568.2|1365
1629473100000|2021-08-20 15:25:00|6579|6576.2|6576.5|6573.7|6584.1|6581.3|6572.8|6570|2742
1629473400000|2021-08-20 15:30:00|6576.3|6573.5|6574.8|6572|6586.1|6581|6570.5|6567.7|2859
1629473700000|2021-08-20 15:35:00|6573.8|6571|6566|6563.2|6580.8|6578|6562.8|6560|1957
1629474000000|2021-08-20 15:40:00|6566.1|6563.3|6558|6555.2|6566.6|6563.8|6553.5|6550.7|1226
1629474300000|2021-08-20 15:45:00|6558.3|6555.5|6543.5|6540.7|6558.3|6555.5|6537.2|6534.4|2116
1629474600000|2021-08-20 15:50:00|6543.7|6540.9|6519.7|6516.9|6545.2|6542.4|6518.8|6515.3|2224
1629474900000|2021-08-20 15:55:00|6519.2|6516.4|6531.7|6528.9|6532.8|6530|6509|6506.2|1752
1629475200000|2021-08-20 16:00:00|6531.8|6529|6553|6550.2|6555.2|6552.4|6526.5|6523.7|1543
1629475500000|2021-08-20 16:05:00|6553.2|6550.4|6535.2|6532.4|6555.2|6552.4|6532.2|6529.4|1659
1629475800000|2021-08-20 16:10:00|6535|6532.2|6526.4|6523.6|6538.3|6535.5|6522.9|6520.1|1598
1629476100000|2021-08-20 16:15:00|6526.5|6523.7|6519|6516.2|6526.5|6523.7|6511.9|6509.1|1632
1629476400000|2021-08-20 16:20:00|6519.5|6516.7|6528.4|6525.6|6530.9|6528.1|6513.5|6510.7|1450
1629476700000|2021-08-20 16:25:00|6528.2|6525.4|6535.8|6533|6538.8|6536|6525.4|6522.6|994
1629477000000|2021-08-20 16:30:00|6535.7|6532.9|6532.8|6530|6539.3|6536.5|6532.3|6529.5|786
1629477300000|2021-08-20 16:35:00|6533.2|6530.4|6521.5|6518.7|6533.7|6530.9|6519.8|6517|1235
1629477600000|2021-08-20 16:40:00|6521.3|6518.5|6513.6|6510.8|6523.3|6520.5|6511.5|6508.7|1811
1629477900000|2021-08-20 16:45:00|6513.5|6510.7|6525|6522.2|6525.5|6522.7|6510.8|6508|1260
1629478200000|2021-08-20 16:50:00|6524.5|6521.7|6525|6522.2|6528.1|6525.3|6520.5|6517.7|738
1629478500000|2021-08-20 16:55:00|6526.1|6523.3|6517.5|6514.7|6526.6|6523.8|6517.1|6514.3|600
1629478800000|2021-08-20 17:00:00|6517.1|6514.3|6522.5|6519.7|6531.1|6528.3|6517.1|6514.3|485
1629479100000|2021-08-20 17:05:00|6522.8|6520|6532|6529.2|6533.5|6530.7|6522|6519.2|604
1629479400000|2021-08-20 17:10:00|6532.1|6529.3|6517.8|6515|6534.1|6531.3|6516.7|6513.9|1640
1629479700000|2021-08-20 17:15:00|6517.3|6514.5|6511.8|6509|6517.7|6514.9|6507.2|6504.4|742
1629480000000|2021-08-20 17:20:00|6512.8|6510|6504.2|6501.4|6514.4|6511.6|6503.8|6501|869
1629480300000|2021-08-20 17:25:00|6504.4|6501.6|6501.3|6498.5|6506.8|6504|6499.2|6496.4|579
1629480600000|2021-08-20 17:30:00|6501.7|6498.9|6506.3|6503.5|6509.3|6506.5|6496.2|6493.4|867
1629480900000|2021-08-20 17:35:00|6506.1|6503.3|6505.8|6503|6507.8|6505|6503.6|6500.8|563
1629481200000|2021-08-20 17:40:00|6506.1|6503.3|6493.8|6491|6509.1|6506.3|6493.3|6490.5|911
1629481500000|2021-08-20 17:45:00|6494.3|6491.5|6491.3|6488.5|6495.9|6493.1|6490.1|6487.3|809
1629481800000|2021-08-20 17:50:00|6491.4|6488.6|6490.3|6487.5|6496.9|6494.1|6489.1|6486.3|2123
1629482100000|2021-08-20 17:55:00|6489.9|6487.1|6488.7|6485.9|6496.1|6493.3|6488.2|6485.4|2534
1629482400000|2021-08-20 18:00:00|6489.2|6486.4|6500.1|6497.3|6510.3|6507.5|6486.1|6483.3|1587
1629482700000|2021-08-20 18:05:00|6499.7|6496.9|6492.7|6489.9|6500.1|6497.3|6492.1|6489.3|775
1629483000000|2021-08-20 18:10:00|6492.8|6490|6501|6498.2|6501|6498.2|6491.7|6488.9|694
1629483300000|2021-08-20 18:15:00|6500.7|6497.9|6509.5|6506.7|6515|6512.2|6497|6494.2|2393
1629483600000|2021-08-20 18:20:00|6509|6506.2|6486.3|6483.5|6509.5|6506.7|6482.3|6479.5|1578
1629483900000|2021-08-20 18:25:00|6486.6|6483.8|6488.9|6486.1|6500.1|6497.3|6482|6479.2|6177
1629484200000|2021-08-20 18:30:00|6488.5|6485.7|6480.9|6478.1|6495.3|6492.5|6480.9|6478.1|1907
1629484500000|2021-08-20 18:35:00|6481.2|6478.4|6480.5|6477.7|6487.5|6484.7|6479.5|6476.7|529
1629484800000|2021-08-20 18:40:00|6480.4|6477.6|6481.9|6479.1|6484.7|6481.9|6477.9|6475.1|783
1629485100000|2021-08-20 18:45:00|6481.4|6478.6|6484.9|6482.1|6486.5|6483.7|6481.4|6478.6|259
1629485400000|2021-08-20 18:50:00|6485.2|6482.4|6482.9|6480.1|6488.2|6485.4|6482.9|6480.1|380
1629485700000|2021-08-20 18:55:00|6483|6480.2|6480.9|6478.1|6483.9|6481.1|6479.2|6476.4|662
1629486000000|2021-08-20 19:00:00|6480.7|6477.9|6484.2|6481.4|6486.7|6483.9|6479.5|6476.7|589
1629486300000|2021-08-20 19:05:00|6483.9|6481.1|6475.2|6472.4|6483.9|6481.1|6472.5|6469.7|847
1629486600000|2021-08-20 19:10:00|6474.7|6471.9|6479.2|6476.4|6479.5|6476.7|6474.5|6471.7|183
1629486900000|2021-08-20 19:15:00|6479.4|6476.6|6481.8|6479|6482.5|6479.7|6479.2|6476.4|111
1629487200000|2021-08-20 19:20:00|6482.2|6479.4|6485.3|6482.5|6485.7|6482.9|6482.2|6479.4|142
1629487500000|2021-08-20 19:25:00|6485.7|6482.9|6482.8|6480|6485.7|6482.9|6482.3|6479.5|113
1629487800000|2021-08-20 19:30:00|6483|6480.2|6480.3|6477.5|6483|6480.2|6480.2|6477.4|87
1629488100000|2021-08-20 19:35:00|6480.5|6477.7|6474.3|6471.5|6480.5|6477.7|6473.8|6471|236
1629488400000|2021-08-20 19:40:00|6473.5|6470.7|6472.5|6469.7|6474.7|6471.9|6472.5|6469.7|350
1629488700000|2021-08-20 19:45:00|6472.3|6469.5|6475.5|6472.7|6476.5|6473.7|6470.5|6467.7|477
1629489000000|2021-08-20 19:50:00|6476.3|6473.5|6474.7|6471.9|6477.5|6474.7|6474.7|6471.9|786
1629489300000|2021-08-20 19:55:00|6475.1|6472.3|6472.1|6469.3|6476.1|6473.3|6472.1|6469.3|638
1629489600000|2021-08-20 20:00:00|6471.7|6468.9|6470.7|6467.9|6472.2|6469.4|6469.7|6466.9|590
1629489900000|2021-08-20 20:05:00|6471.1|6468.3|6472.1|6469.3|6473.2|6470.4|6470.7|6467.9|67
1629490200000|2021-08-20 20:10:00|6472.6|6469.8|6474.2|6471.4|6474.4|6471.6|6470.1|6467.3|88
1629490500000|2021-08-20 20:15:00|6474.1|6471.3|6473.1|6470.3|6475.2|6472.4|6472.6|6469.8|57
1629490800000|2021-08-20 20:20:00|6473.2|6470.4|6470.4|6467.6|6473.2|6470.4|6470.4|6467.6|51
1629491100000|2021-08-20 20:25:00|6470.6|6467.8|6471.7|6468.9|6474.1|6471.3|6470.1|6467.3|41
1629491400000|2021-08-20 20:30:00|6472.1|6469.3|6476.2|6473.4|6477.1|6474.3|6472.1|6469.3|54
1629491700000|2021-08-20 20:35:00|6476.1|6473.3|6475.1|6472.3|6476.7|6473.9|6474.6|6471.8|65
1629492000000|2021-08-20 20:40:00|6474.7|6471.9|6475.1|6472.3|6475.4|6472.6|6473.6|6470.8|82
1629492300000|2021-08-20 20:45:00|6474.9|6472.1|6476.7|6473.9|6477|6474.2|6474.1|6471.3|94
1629492600000|2021-08-20 20:50:00|6476.5|6473.7|6476.3|6473.5|6477.5|6474.7|6472.2|6469.4|244
1629492900000|2021-08-20 20:55:00|6477|6474.2|6468|6464|6478.2|6475.4|6466.4|6461.9|427
1629669600000|2021-08-22 22:00:00|6465.1|6455.1|6501.7|6498.9|6501.7|6498.9|6459.1|6451|335
1629669900000|2021-08-22 22:05:00|6502.4|6498.4|6494.7|6491.9|6506.7|6500.9|6490.2|6483.3|111
1629670200000|2021-08-22 22:10:00|6493.8|6489.8|6500.3|6490.3|6502.3|6497.2|6492.7|6486.8|16
1629670500000|2021-08-22 22:15:00|6500.7|6490.7|6496.8|6492.8|6501.5|6495.4|6495.7|6490.3|22
1629670800000|2021-08-22 22:20:00|6496.1|6493.3|6489.1|6486.3|6496.8|6493.3|6488.7|6484.5|15
1629671100000|2021-08-22 22:25:00|6488.7|6485.9|6493.4|6490.6|6497.3|6492|6488.7|6484.3|149
1629671400000|2021-08-22 22:30:00|6493.5|6489.5|6501.5|6497.5|6504|6499|6493.5|6489.5|37
1629671700000|2021-08-22 22:35:00|6500.5|6496.5|6495.9|6491.9|6501.5|6497.6|6493.4|6489.5|34
1629672000000|2021-08-22 22:40:00|6495.5|6491.5|6496.5|6492.5|6499|6493.6|6493.4|6488.4|6
1629672300000|2021-08-22 22:45:00|6493.4|6490.6|6502.5|6498.5|6503.6|6498.5|6493.4|6490.1|9
1629672600000|2021-08-22 22:50:00|6505.3|6495.3|6500.9|6498.1|6505.3|6499.1|6500.5|6494.6|9
1629672900000|2021-08-22 22:55:00|6502.4|6499.6|6499.9|6495.9|6503|6499.6|6498.8|6493|6
1629673200000|2021-08-22 23:00:00|6498.8|6496|6507.4|6504.6|6507.9|6505.1|6496.8|6492|11
1629673500000|2021-08-22 23:05:00|6507.9|6503.9|6519.5|6515.5|6519.5|6516.6|6506.8|6502.9|51
1629673800000|2021-08-22 23:10:00|6519|6516.2|6512.8|6510|6519|6516.2|6512.8|6510|20
1629674100000|2021-08-22 23:15:00|6512.3|6509.5|6512.4|6509.6|6514.1|6510.6|6507|6504.1|10
1629674400000|2021-08-22 23:20:00|6512.6|6509.8|6510.8|6508|6513.4|6510.6|6510.8|6507.5|5
1629674700000|2021-08-22 23:25:00|6510.6|6507.8|6522|6519.2|6522.9|6520.1|6508.4|6505.6|109
1629675000000|2021-08-22 23:30:00|6521.9|6519.1|6516|6513.2|6521.9|6519.1|6515.8|6512.9|101
1629675300000|2021-08-22 23:35:00|6515.1|6511.1|6513.4|6510.6|6517.4|6514.6|6511|6507.7|27
1629675600000|2021-08-22 23:40:00|6513|6510.2|6516|6513.2|6516|6513.2|6512.4|6509.1|10
1629675900000|2021-08-22 23:45:00|6515.9|6513.1|6518|6515.2|6519.3|6516.4|6512.8|6510|40
1629676200000|2021-08-22 23:50:00|6519.1|6515.1|6519.2|6516.4|6520.3|6516.8|6517.6|6514.7|1
1629676500000|2021-08-22 23:55:00|6519|6516.2|6511.6|6508.8|6519|6516.2|6509.6|6506.3|3
1629676800000|2021-08-23 00:00:00|6512.1|6508.1|6526|6523.2|6526.6|6523.8|6511|6508.1|256
1629677100000|2021-08-23 00:05:00|6525.2|6522.4|6525|6522.2|6530.2|6527.4|6522.1|6519.3|63
1629677400000|2021-08-23 00:10:00|6524.6|6521.8|6526.6|6523.8|6528.7|6525.7|6522.6|6519.3|14
1629677700000|2021-08-23 00:15:00|6527.6|6524.8|6537.1|6534.3|6539.6|6536.8|6527.1|6524.3|190
1629678000000|2021-08-23 00:20:00|6537.2|6534.4|6533.6|6530.8|6538.1|6535.3|6532.1|6528.7|116
1629678300000|2021-08-23 00:25:00|6533.2|6530.4|6539.6|6536.8|6539.6|6536.8|6533.1|6530.3|48
1629678600000|2021-08-23 00:30:00|6539.7|6536.9|6540.2|6537.4|6542.5|6539.7|6537.9|6535.1|74
1629678900000|2021-08-23 00:35:00|6539.9|6537.1|6547.2|6544.4|6549.2|6546.4|6538|6535.2|118
1629679200000|2021-08-23 00:40:00|6547.7|6544.9|6559.1|6556.3|6560.5|6557.7|6546.5|6543.3|88
1629679500000|2021-08-23 00:45:00|6561.1|6551.1|6555.1|6552.3|6561.1|6555.3|6551.9|6549.1|135
1629679800000|2021-08-23 00:50:00|6555.5|6552.7|6553.5|6550.7|6555.5|6552.7|6551.5|6548.7|90
1629680100000|2021-08-23 00:55:00|6553.6|6550.8|6555.5|6552.7|6558.5|6555.7|6552.1|6549.3|95
1629680400000|2021-08-23 01:00:00|6556|6553.2|6552.1|6549.3|6564.4|6561.6|6544.9|6542.1|370
1629680700000|2021-08-23 01:05:00|6552.5|6549.7|6563.1|6560.3|6568|6565.2|6550|6547.2|310
1629681000000|2021-08-23 01:10:00|6563.5|6560.7|6562.5|6559.7|6564|6561.2|6559|6556.2|141
1629681300000|2021-08-23 01:15:00|6563|6560.2|6557|6554.2|6563.6|6560.8|6556|6553.2|45
1629681600000|2021-08-23 01:20:00|6557.1|6554.3|6557.6|6554.8|6558.1|6555.3|6551.5|6548.7|200
1629681900000|2021-08-23 01:25:00|6558|6555.2|6556.5|6553.7|6558|6555.2|6549.9|6547.1|350
1629682200000|2021-08-23 01:30:00|6556.1|6553.3|6546.9|6544.1|6556.1|6553.3|6545.5|6542.7|143
1629682500000|2021-08-23 01:35:00|6546.5|6543.7|6539.9|6537.1|6547.6|6544.7|6538.5|6535.7|124
1629682800000|2021-08-23 01:40:00|6539.5|6536.7|6550.5|6547.7|6551.4|6548.6|6538.9|6536.1|119
1629683100000|2021-08-23 01:45:00|6550.1|6547.3|6549.9|6547.1|6557.9|6555.1|6543.4|6540.6|245
1629683400000|2021-08-23 01:50:00|6549.3|6546.5|6556.3|6553.5|6558.2|6555.2|6549.1|6546.3|121
1629683700000|2021-08-23 01:55:00|6555.5|6552.7|6545.6|6542.8|6555.5|6552.7|6545.3|6542.5|223
1629684000000|2021-08-23 02:00:00|6545.7|6541.7|6551.9|6549.1|6552.6|6549.8|6539.1|6536.3|89
1629684300000|2021-08-23 02:05:00|6552.9|6550.1|6553.1|6550.3|6559|6556.2|6551.5|6548.7|124
1629684600000|2021-08-23 02:10:00|6552.5|6549.7|6549.2|6546.4|6555.8|6553|6547.5|6544.7|135
1629684900000|2021-08-23 02:15:00|6549.5|6546.7|6553.4|6550.6|6558.6|6555.8|6549.2|6546.4|136
1629685200000|2021-08-23 02:20:00|6553.1|6550.3|6553|6550.2|6555.1|6552.3|6552.4|6549.6|26
1629685500000|2021-08-23 02:25:00|6553.5|6550.7|6554.4|6551.6|6556.9|6554.1|6552.4|6549.6|22
1629685800000|2021-08-23 02:30:00|6554|6551.2|6551|6548.2|6559|6556.2|6550|6547.1|213
1629686100000|2021-08-23 02:35:00|6550.9|6548.1|6555.4|6552.6|6557.5|6554.2|6550.5|6547.7|61
1629686400000|2021-08-23 02:40:00|6555.2|6552.4|6551.4|6548.6|6556|6553.2|6550.4|6547.5|24
1629686700000|2021-08-23 02:45:00|6551.9|6549.1|6559.4|6556.6|6561.1|6558.3|6551.9|6549.1|28
1629687000000|2021-08-23 02:50:00|6559|6556.2|6568.4|6565.6|6569.9|6567.1|6559|6556.2|195
1629687300000|2021-08-23 02:55:00|6568|6565.2|6572|6569.2|6573|6570.2|6567.9|6565.1|160
1629687600000|2021-08-23 03:00:00|6572.4|6569.6|6568.4|6565.6|6574.5|6571.7|6566.9|6564.1|58
1629687900000|2021-08-23 03:05:00|6567.9|6565.1|6586.9|6584.1|6590.2|6587.4|6567|6564.2|475
1629688200000|2021-08-23 03:10:00|6587.3|6584.5|6593.7|6590.9|6604.7|6601.9|6585.4|6582.6|951
1629688500000|2021-08-23 03:15:00|6594.1|6591.3|6619|6616.2|6619.6|6616.8|6593.6|6589.2|812
1629688800000|2021-08-23 03:20:00|6619.1|6616.3|6625.6|6622.8|6630.6|6627.8|6615.6|6612.8|683
1629689100000|2021-08-23 03:25:00|6625.4|6622.6|6617.2|6614.4|6625.4|6622.6|6614.5|6611.7|132
1629689400000|2021-08-23 03:30:00|6617.6|6614.8|6612.9|6610.1|6617.6|6614.8|6609.9|6607.1|64
1629689700000|2021-08-23 03:35:00|6612.4|6609.6|6611|6608.2|6615.6|6612.8|6609.4|6606.6|40
1629690000000|2021-08-23 03:40:00|6610.6|6607.8|6604|6601.2|6611|6608.2|6601.2|6598.4|61
1629690300000|2021-08-23 03:45:00|6604.1|6601.3|6604.1|6601.3|6605.1|6602.3|6603.1|6600.3|26
1629690600000|2021-08-23 03:50:00|6603.7|6600.9|6603|6600.2|6604.4|6601.6|6601.6|6598.8|65
1629690900000|2021-08-23 03:55:00|6605|6602.2|6601|6598.2|6605|6602.2|6599.5|6596.7|200
1629691200000|2021-08-23 04:00:00|6600.8|6598|6596.8|6594|6601|6598.2|6593.8|6591|276
1629691500000|2021-08-23 04:05:00|6596.7|6593.9|6598.7|6595.9|6601.7|6598.9|6596.7|6593.9|50
1629691800000|2021-08-23 04:10:00|6599.9|6597.1|6599|6596.2|6600.9|6598.1|6594.9|6592.1|111
1629692100000|2021-08-23 04:15:00|6599.8|6597|6600.8|6598|6604.8|6602|6598.9|6596.1|106
1629692400000|2021-08-23 04:20:00|6601.8|6599|6602.8|6600|6604.3|6601.5|6600.3|6597.5|51
1629692700000|2021-08-23 04:25:00|6602.7|6599.9|6600.7|6597.9|6602.9|6600.1|6599.3|6596.5|56
1629693000000|2021-08-23 04:30:00|6600.3|6597.5|6604.3|6601.5|6604.8|6602|6596.3|6593.5|118
1629693300000|2021-08-23 04:35:00|6604.4|6601.6|6600.9|6598.1|6604.4|6601.6|6598.8|6596|31
1629693600000|2021-08-23 04:40:00|6600.8|6598|6599.8|6597|6601.4|6598.6|6599.3|6596.5|133
1629693900000|2021-08-23 04:45:00|6600.8|6598|6604.9|6602.1|6605.8|6603|6600.3|6597.5|48
1629694200000|2021-08-23 04:50:00|6604.3|6601.5|6601.9|6599.1|6604.9|6602.1|6601.9|6599.1|4
1629694500000|2021-08-23 04:55:00|6602.3|6599.5|6603.3|6600.5|6605.4|6602.6|6601.9|6599.1|12
1629694800000|2021-08-23 05:00:00|6602.9|6600.1|6604.3|6601.5|6607.3|6604.5|6600.8|6598|38
1629695100000|2021-08-23 05:05:00|6604.7|6601.9|6598.3|6595.5|6604.7|6601.9|6596.3|6593.5|89
1629695400000|2021-08-23 05:10:00|6598.7|6595.9|6600.8|6598|6601.3|6598.5|6597.7|6594.9|39
1629695700000|2021-08-23 05:15:00|6601.6|6598.8|6606.7|6603.9|6611.4|6608.6|6601.6|6598.8|173
1629696000000|2021-08-23 05:20:00|6606.3|6603.5|6608.9|6606.1|6610.4|6607|6605.8|6603|61
1629696300000|2021-08-23 05:25:00|6609.3|6606.5|6604.9|6602.1|6609.8|6607|6604.7|6601.9|14
1629696600000|2021-08-23 05:30:00|6604.7|6601.9|6613.9|6611.1|6616.8|6614|6604.7|6601.9|137
1629696900000|2021-08-23 05:35:00|6614.1|6611.3|6619.1|6616.3|6621.3|6618.5|6614.1|6611.3|200
1629697200000|2021-08-23 05:40:00|6619.3|6616.5|6614.7|6611.9|6619.3|6616.5|6609.8|6607|189
1629697500000|2021-08-23 05:45:00|6614.2|6611.4|6612.2|6609.4|6620.1|6617.3|6611.7|6608.9|181
1629697800000|2021-08-23 05:50:00|6612.7|6609.9|6612.6|6609.8|6617.2|6614.4|6612.6|6609.3|66
1629698100000|2021-08-23 05:55:00|6611.8|6609|6606.3|6603.5|6612.6|6609.8|6602.6|6599.8|202
1629698400000|2021-08-23 06:00:00|6606.2|6603.4|6606.8|6604|6611.3|6608.5|6603.6|6600.8|259
1629698700000|2021-08-23 06:05:00|6606.7|6603.9|6615.7|6612.9|6617.6|6614.8|6606.7|6603.9|157
1629699000000|2021-08-23 06:10:00|6615.8|6613|6616.8|6614|6619.2|6616.4|6614.1|6611.3|238
1629699300000|2021-08-23 06:15:00|6617.6|6614.8|6628.7|6625.9|6632.1|6629.3|6617.6|6614.8|524
1629699600000|2021-08-23 06:20:00|6629.2|6626.4|6624.2|6621.4|6636.7|6633.9|6623.2|6620.4|291
1629699900000|2021-08-23 06:25:00|6624.3|6621.5|6622.8|6620|6624.8|6622|6620.1|6617.3|183
1629700200000|2021-08-23 06:30:00|6622.7|6619.9|6612.2|6609.4|6624.8|6622|6610.7|6607.9|581
1629700500000|2021-08-23 06:35:00|6611.8|6609|6611.7|6608.9|6617.6|6614.8|6604.6|6601.8|301
1629700800000|2021-08-23 06:40:00|6612.2|6609.4|6605.2|6602.4|6613.7|6610.9|6604.6|6601.8|275
1629701100000|2021-08-23 06:45:00|6605.1|6602.3|6597.5|6594.7|6605.1|6602.3|6593|6590.2|952
1629701400000|2021-08-23 06:50:00|6597|6594.2|6605.4|6602.6|6607.4|6604.6|6594.9|6592.1|472
1629701700000|2021-08-23 06:55:00|6604.9|6602.1|6611|6608.2|6618.5|6615.7|6604.9|6602.1|573
1629702000000|2021-08-23 07:00:00|6611.6|6608.8|6617.5|6614.7|6624|6621.2|6605.5|6602.7|546
1629702300000|2021-08-23 07:05:00|6618.3|6615.5|6610.4|6607.6|6618.4|6615.6|6607.9|6605.1|379
1629702600000|2021-08-23 07:10:00|6610.5|6607.7|6616|6613.2|6621.4|6618.6|6605.9|6603.1|179
1629702900000|2021-08-23 07:15:00|6616.3|6613.5|6614.8|6612|6620|6617.2|6612.3|6609.5|266
1629703200000|2021-08-23 07:20:00|6615.3|6612.5|6612.8|6610|6619.9|6617.1|6611.3|6608.5|265
1629703500000|2021-08-23 07:25:00|6612.7|6609.9|6602.7|6599.9|6612.7|6609.9|6598.7|6595.9|971
1629703800000|2021-08-23 07:30:00|6602.3|6599.5|6616.8|6614|6619.3|6616.5|6601.2|6598.4|615
1629704100000|2021-08-23 07:35:00|6616.4|6613.6|6624.2|6621.4|6625.7|6622.9|6611.3|6608.5|362
1629704400000|2021-08-23 07:40:00|6624.1|6621.3|6621.8|6619|6627.2|6624.4|6617.8|6615|497
1629704700000|2021-08-23 07:45:00|6622.3|6619.5|6617.9|6615.1|6623.9|6621.1|6613.9|6611.1|431
1629705000000|2021-08-23 07:50:00|6618.3|6615.5|6625.2|6622.4|6626.3|6623.5|6617.8|6615|352
1629705300000|2021-08-23 07:55:00|6625.7|6622.9|6633.8|6631|6634.8|6632|6620.6|6617.8|919
1629705600000|2021-08-23 08:00:00|6635.4|6632.6|6634.8|6632|6643.9|6641.1|6634.3|6631.5|1576
1629705900000|2021-08-23 08:05:00|6634.4|6631.6|6645.9|6643.1|6645.9|6643.1|6631.8|6629|782
1629706200000|2021-08-23 08:10:00|6646.8|6644|6652.3|6649.5|6655.4|6652.6|6646.8|6644|969
1629706500000|2021-08-23 08:15:00|6651.9|6649.1|6661|6658.2|6663.8|6661|6649.3|6646.5|1306
1629706800000|2021-08-23 08:20:00|6661.4|6658.6|6669|6666.2|6678.4|6675.6|6659.8|6657|1800
1629707100000|2021-08-23 08:25:00|6669.5|6666.7|6662.4|6659.6|6671.8|6669|6659.8|6657|4514
1629707400000|2021-08-23 08:30:00|6662.2|6659.4|6679.8|6677|6682.8|6680|6659.8|6656.3|3124
1629707700000|2021-08-23 08:35:00|6679.4|6676.6|6688.1|6685.3|6691|6688.2|6678.4|6675.6|2365
1629708000000|2021-08-23 08:40:00|6688.2|6685.4|6681|6678.2|6690.6|6687.8|6678.4|6675.6|1074
1629708300000|2021-08-23 08:45:00|6679.2|6676.4|6685|6682.2|6685.6|6682.8|6674.4|6671.6|881
1629708600000|2021-08-23 08:50:00|6684.6|6681.8|6687.6|6684.8|6688.6|6685.8|6682.6|6679.8|754
1629708900000|2021-08-23 08:55:00|6686.7|6683.9|6699.8|6697|6701.8|6699|6684.6|6681.8|1782
1629709200000|2021-08-23 09:00:00|6699.7|6696.9|6703|6700.2|6705.4|6702.6|6696.8|6694|3220
1629709500000|2021-08-23 09:05:00|6702.6|6699.8|6704.5|6701.7|6705.6|6702.8|6699.4|6696.6|1580
1629709800000|2021-08-23 09:10:00|6705|6702.2|6705.4|6702.6|6710.6|6707.8|6701.4|6698.6|1243
1629710100000|2021-08-23 09:15:00|6705.3|6702.5|6691.1|6688.3|6705.3|6702.5|6688.7|6685.9|1870
1629710400000|2021-08-23 09:20:00|6690.2|6687.4|6685.7|6682.9|6692.6|6689.8|6684.1|6681.3|1093
1629710700000|2021-08-23 09:25:00|6686.1|6683.3|6688.1|6685.3|6692.1|6689.3|6685.1|6682.3|1058
1629711000000|2021-08-23 09:30:00|6688.6|6685.8|6697.3|6694.5|6697.3|6694.5|6687.5|6684.7|979
1629711300000|2021-08-23 09:35:00|6697.7|6694.9|6707.3|6704.5|6709.7|6706.9|6697.7|6694.9|936
1629711600000|2021-08-23 09:40:00|6707.7|6704.9|6706.1|6703.3|6709.2|6706.4|6705.7|6702.9|1097
1629711900000|2021-08-23 09:45:00|6706.7|6703.9|6703.5|6700.7|6712.7|6709.9|6702.1|6699.3|1204
1629712200000|2021-08-23 09:50:00|6703.1|6700.3|6690.3|6687.5|6703.5|6700.7|6689.7|6686.9|1154
1629712500000|2021-08-23 09:55:00|6687.9|6685.1|6671.7|6668.9|6691.3|6688.5|6671.7|6668.9|1821
1629712800000|2021-08-23 10:00:00|6672.2|6669.4|6677.9|6675.1|6679.9|6677.1|6670.9|6668.1|1759
1629713100000|2021-08-23 10:05:00|6677.1|6674.3|6672|6669.2|6683.1|6680.3|6671.5|6668.7|1129
1629713400000|2021-08-23 10:10:00|6672.4|6669.6|6673.3|6670.5|6680.9|6678.1|6672|6669.2|400
1629713700000|2021-08-23 10:15:00|6672.9|6670.1|6685.5|6682.7|6687.1|6684.3|6672|6669.2|683
1629714000000|2021-08-23 10:20:00|6685.4|6682.6|6682.1|6679.3|6685.5|6682.7|6681|6678.2|231
1629714300000|2021-08-23 10:25:00|6681.9|6679.1|6689.6|6686.8|6696.5|6693.7|6681.5|6678.7|1295
1629714600000|2021-08-23 10:30:00|6688.7|6685.9|6699.2|6696.4|6699.3|6696.5|6686.6|6683.8|300
1629714900000|2021-08-23 10:35:00|6699.6|6696.8|6684.5|6681.7|6699.6|6696.8|6681.5|6678.7|1306
1629715200000|2021-08-23 10:40:00|6684.9|6682.1|6683.9|6681.1|6685.5|6682.7|6681|6678.2|267
1629715500000|2021-08-23 10:45:00|6683.5|6680.7|6683.6|6680.8|6689.7|6686.9|6682.1|6679.3|1318
1629715800000|2021-08-23 10:50:00|6683.2|6680.4|6688.1|6685.3|6692.6|6689.8|6683.1|6680.3|402
1629716100000|2021-08-23 10:55:00|6688.6|6685.8|6683|6680.2|6691.7|6688.9|6682.5|6679.6|829
1629716400000|2021-08-23 11:00:00|6682.9|6680.1|6680.6|6677.8|6685.1|6682.3|6676|6673.2|828
1629716700000|2021-08-23 11:05:00|6681|6678.2|6699.8|6697|6703|6700.2|6680.2|6677.4|858
1629717000000|2021-08-23 11:10:00|6698.9|6696.1|6683.9|6681.1|6699.3|6696.5|6681.6|6678.8|443
1629717300000|2021-08-23 11:15:00|6683.5|6680.7|6675.8|6673|6685.5|6682.7|6675.5|6672.7|473
1629717600000|2021-08-23 11:20:00|6675.4|6672.6|6679.8|6677|6682|6679.2|6674.8|6672|235
1629717900000|2021-08-23 11:25:00|6679.9|6677.1|6675.2|6672.4|6680.7|6677.9|6663.3|6660.4|1294
1629718200000|2021-08-23 11:30:00|6674.7|6671.9|6694.6|6691.8|6695.6|6692.8|6674.6|6671.8|373
1629718500000|2021-08-23 11:35:00|6694.5|6691.7|6698.6|6695.8|6701.2|6698.4|6692.6|6689.8|360
1629718800000|2021-08-23 11:40:00|6697.6|6694.8|6694.8|6692|6699.6|6696.8|6690.3|6687.5|803
1629719100000|2021-08-23 11:45:00|6694.2|6691.4|6694.2|6691.4|6696.6|6693.8|6688.7|6685.9|391
1629719400000|2021-08-23 11:50:00|6694.4|6691.6|6692.6|6689.8|6697.7|6694.9|6692.6|6689.8|323
1629719700000|2021-08-23 11:55:00|6692.2|6689.4|6698.2|6695.4|6699.2|6696.4|6692.2|6689.4|551
1629720000000|2021-08-23 12:00:00|6697.8|6695|6692.8|6690|6698.6|6695.8|6688.2|6685.4|377
1629720300000|2021-08-23 12:05:00|6693.2|6690.4|6699.7|6696.9|6702.8|6700|6692.7|6689.9|231
1629720600000|2021-08-23 12:10:00|6700.1|6697.3|6698.8|6696|6700.8|6698|6692.2|6689.4|393
1629720900000|2021-08-23 12:15:00|6699.6|6696.8|6695.8|6693|6701.3|6698.5|6691.2|6688.4|593
1629721200000|2021-08-23 12:20:00|6696.3|6693.5|6694.7|6691.9|6701.8|6699|6694.2|6691.4|384
1629721500000|2021-08-23 12:25:00|6694.3|6691.5|6699.7|6696.9|6700.6|6697.8|6694.3|6691.5|188
1629721800000|2021-08-23 12:30:00|6699.6|6696.8|6697.1|6694.3|6712.2|6709.4|6691.3|6688.5|697
1629722100000|2021-08-23 12:35:00|6697.2|6694.4|6703.5|6700.7|6706.7|6703.9|6697.1|6694.3|445
1629722400000|2021-08-23 12:40:00|6703.1|6700.3|6699.6|6696.8|6704.5|6701.7|6699.1|6696.3|546
1629722700000|2021-08-23 12:45:00|6699.5|6696.7|6691.5|6688.7|6702.1|6699.3|6690|6687.2|1464
1629723000000|2021-08-23 12:50:00|6691|6688.2|6703.6|6700.8|6703.6|6700.8|6691|6688.2|313
1629723300000|2021-08-23 12:55:00|6703.5|6700.7|6698.5|6695.7|6705.1|6702.3|6693.2|6690.4|578
1629723600000|2021-08-23 13:00:00|6698.4|6695.6|6698.2|6695.4|6708.6|6705.8|6668.6|6665.8|2948
1629723900000|2021-08-23 13:05:00|6698.6|6695.8|6710.4|6707.6|6721|6716.9|6693.5|6690.7|3162
1629724200000|2021-08-23 13:10:00|6709.9|6707.1|6729.1|6726.3|6729.7|6726.9|6709.5|6706.7|3529
1629724500000|2021-08-23 13:15:00|6729|6726.2|6741.3|6738.5|6747.3|6744.5|6729|6726.2|2832
1629724800000|2021-08-23 13:20:00|6741.4|6738.6|6740.9|6738.1|6747.5|6744.7|6739|6736.2|2340
1629725100000|2021-08-23 13:25:00|6741|6738.2|6744.5|6741.7|6749.5|6746.7|6738.7|6735.9|2991
1629725400000|2021-08-23 13:30:00|6745|6742.2|6747.4|6744.6|6761|6758.2|6742.8|6740|2527
1629725700000|2021-08-23 13:35:00|6747.7|6744.9|6752.9|6750.1|6756.5|6753.7|6745.9|6743.1|1846
1629726000000|2021-08-23 13:40:00|6753.1|6750.3|6766.9|6764.1|6766.9|6764.1|6753.1|6750.3|1949
1629726300000|2021-08-23 13:45:00|6767.3|6764.5|6773|6770.2|6780.3|6777.5|6763|6760.2|2755
1629726600000|2021-08-23 13:50:00|6773.9|6771.1|6794|6791.2|6795.7|6792.9|6772.6|6769.8|2400
1629726900000|2021-08-23 13:55:00|6794.1|6791.3|6777.3|6774.5|6796.6|6793.8|6776.8|6774|2291
1629727200000|2021-08-23 14:00:00|6776.9|6774.1|6793.2|6790.4|6803|6800.2|6776.9|6774.1|2776
1629727500000|2021-08-23 14:05:00|6793.6|6790.8|6778.5|6775.7|6797.6|6794.8|6777.5|6774.7|2532
1629727800000|2021-08-23 14:10:00|6778.6|6775.8|6795.1|6792.3|6795.5|6792.7|6778.6|6775.8|1489
1629728100000|2021-08-23 14:15:00|6795.5|6792.7|6799.6|6796.8|6807.7|6804.9|6794.5|6791.7|1872
1629728400000|2021-08-23 14:20:00|6800.1|6797.3|6800.4|6797.6|6805.7|6802.9|6790.8|6788|2549
1629728700000|2021-08-23 14:25:00|6800.8|6798|6807.5|6804.7|6812.6|6809.2|6800.8|6798|1568
1629729000000|2021-08-23 14:30:00|6808|6805.2|6818|6815.2|6820|6817.2|6808|6805.2|2191
1629729300000|2021-08-23 14:35:00|6817.9|6815.1|6809.5|6806.7|6819|6816.2|6809.4|6806.6|2187
1629729600000|2021-08-23 14:40:00|6809.9|6807.1|6806|6803.2|6812.5|6809.7|6786.4|6783.6|2335
1629729900000|2021-08-23 14:45:00|6806.1|6803.3|6821.6|6818.8|6831.5|6827.3|6806.1|6803.3|2463
1629730200000|2021-08-23 14:50:00|6822|6819.2|6838.4|6835.6|6843.4|6840.6|6821.6|6818.8|2533
1629730500000|2021-08-23 14:55:00|6838|6835.2|6847|6844.2|6856.8|6854|6838|6835.2|3132
1629730800000|2021-08-23 15:00:00|6846.6|6843.8|6834.8|6832|6850.6|6847.8|6823.8|6821|4169
1629731100000|2021-08-23 15:05:00|6834.4|6831.6|6810.4|6807.6|6836.4|6833.6|6801.4|6798.6|3778
1629731400000|2021-08-23 15:10:00|6810.8|6808|6808.5|6805.7|6819.6|6816.8|6803.3|6800.5|1653
1629731700000|2021-08-23 15:15:00|6808.4|6805.6|6797.4|6794.6|6824|6821.2|6795|6792.2|1563
1629732000000|2021-08-23 15:20:00|6797.3|6794.5|6832.2|6829.4|6832.8|6830|6797.3|6794.5|2179
1629732300000|2021-08-23 15:25:00|6831.8|6829|6839.6|6836.8|6841.6|6838.8|6826.7|6823.9|4370
1629732600000|2021-08-23 15:30:00|6839.5|6836.7|6825.1|6822.3|6848|6845.2|6824.1|6821.3|2867
1629732900000|2021-08-23 15:35:00|6825|6822.2|6821.3|6818.5|6833.6|6830.8|6817.6|6814.8|2830
1629733200000|2021-08-23 15:40:00|6821.8|6819|6823.5|6820.7|6838.6|6835.8|6821.8|6819|1722
1629733500000|2021-08-23 15:45:00|6824.3|6821.5|6823.6|6820.8|6828|6825.2|6821.1|6818.3|2016
1629733800000|2021-08-23 15:50:00|6823.7|6820.9|6833.1|6830.3|6834.2|6831.4|6823.1|6820.3|944
1629734100000|2021-08-23 15:55:00|6833|6830.2|6831|6828.2|6836.6|6833.8|6824.2|6821.4|1267
1629734400000|2021-08-23 16:00:00|6830.6|6827.8|6848.1|6845.3|6851.2|6848.4|6829|6826.2|1751
1629734700000|2021-08-23 16:05:00|6848.5|6845.7|6852.5|6849.7|6855|6852.2|6848|6845.2|1320
1629735000000|2021-08-23 16:10:00|6852.6|6849.8|6851.1|6848.3|6855.5|6852.7|6846.7|6843.9|1621
1629735300000|2021-08-23 16:15:00|6851.6|6848.8|6850.5|6847.7|6857.1|6854.3|6846.5|6843.7|1074
1629735600000|2021-08-23 16:20:00|6850.6|6847.8|6844|6841.2|6855.1|6852.3|6842.1|6839.3|940
1629735900000|2021-08-23 16:25:00|6844.4|6841.6|6838.1|6835.3|6848|6845.2|6838.1|6835.3|370
1629736200000|2021-08-23 16:30:00|6838.9|6836.1|6832.9|6830.1|6846.1|6843.3|6831.6|6828.8|919
1629736500000|2021-08-23 16:35:00|6831.5|6828.7|6832.5|6829.7|6840.1|6837.3|6831.5|6828.7|397
1629736800000|2021-08-23 16:40:00|6832.6|6829.8|6824.9|6822.1|6835|6832.2|6824.5|6821.7|563
1629737100000|2021-08-23 16:45:00|6824.5|6821.7|6824.6|6821.8|6829|6826.2|6821.9|6819.1|855
1629737400000|2021-08-23 16:50:00|6824.9|6822.1|6815.7|6812.9|6824.9|6822.1|6813|6810.2|1196
1629737700000|2021-08-23 16:55:00|6816.1|6813.3|6812.3|6809.5|6819.1|6816.3|6810.2|6807.4|784
1629738000000|2021-08-23 17:00:00|6812.7|6809.9|6828.7|6825.9|6831.7|6828.9|6809.1|6806.3|1516
1629738300000|2021-08-23 17:05:00|6829.2|6826.4|6832.8|6830|6835.7|6832.9|6826.2|6823.4|995
1629738600000|2021-08-23 17:10:00|6833.2|6830.4|6834.3|6831.5|6837.1|6834.3|6832.1|6828.3|636
1629738900000|2021-08-23 17:15:00|6834.7|6831.9|6842.2|6839.4|6845.6|6842.8|6834.1|6831.3|805
1629739200000|2021-08-23 17:20:00|6842.3|6839.5|6842.4|6839.6|6844|6841.2|6838.1|6835.3|608
1629739500000|2021-08-23 17:25:00|6842.9|6840.1|6840|6837.2|6845.9|6843.1|6838.5|6835.7|362
1629739800000|2021-08-23 17:30:00|6840.4|6837.6|6843.4|6840.6|6845|6842.2|6838.9|6836.1|486
1629740100000|2021-08-23 17:35:00|6843.5|6840.7|6842.1|6839.3|6846.9|6844.1|6838.9|6836.1|387
1629740400000|2021-08-23 17:40:00|6842.5|6839.7|6848.5|6845.7|6850.5|6847.7|6841.9|6839.1|333
1629740700000|2021-08-23 17:45:00|6848.9|6846.1|6851.5|6848.7|6852.4|6849.6|6846.4|6843.6|184
1629741000000|2021-08-23 17:50:00|6851.4|6848.6|6846|6843.2|6852|6849.2|6845.9|6843.1|492
1629741300000|2021-08-23 17:55:00|6846.5|6843.7|6853.1|6850.3|6853.1|6850.3|6845|6842.2|610
1629741600000|2021-08-23 18:00:00|6853.9|6851.1|6852.4|6849.6|6854.9|6852.1|6848.5|6845.7|986
1629741900000|2021-08-23 18:05:00|6852.5|6849.7|6851.4|6848.6|6854.9|6852.1|6845.7|6842.9|639
1629742200000|2021-08-23 18:10:00|6851.9|6849.1|6847.9|6845.1|6852.9|6850.1|6843.9|6841.1|2305
1629742500000|2021-08-23 18:15:00|6847.5|6844.7|6832.4|6829.6|6847.5|6844.7|6830.9|6828.1|1638
1629742800000|2021-08-23 18:20:00|6832|6829.2|6838.5|6835.7|6842.3|6839.5|6826.4|6823.6|2008
1629743100000|2021-08-23 18:25:00|6838.4|6835.6|6845.4|6842.6|6848.6|6845.8|6820.4|6817.6|6649
1629743400000|2021-08-23 18:30:00|6845|6842.2|6841.9|6839.1|6845|6842.2|6835.8|6833|3812
1629743700000|2021-08-23 18:35:00|6841.5|6838.7|6845.5|6842.7|6847|6844.2|6838|6835.2|427
1629744000000|2021-08-23 18:40:00|6845.1|6842.3|6848.1|6845.3|6849.2|6846.4|6842.9|6840.1|1156
1629744300000|2021-08-23 18:45:00|6847.6|6844.8|6837.2|6834.4|6850.2|6847.4|6836.2|6833.4|873
1629744600000|2021-08-23 18:50:00|6837.7|6834.9|6834.8|6832|6838.6|6835.8|6831.6|6828.8|474
1629744900000|2021-08-23 18:55:00|6834.3|6831.5|6836.2|6833.4|6838.2|6835.4|6832.8|6830|137
1629745200000|2021-08-23 19:00:00|6835.7|6832.9|6838.7|6835.9|6838.7|6835.9|6833.2|6830.4|107
1629745500000|2021-08-23 19:05:00|6838.6|6835.8|6841.8|6839|6842.2|6839.4|6837.7|6834.9|198
1629745800000|2021-08-23 19:10:00|6842.2|6839.4|6835.7|6832.9|6842.2|6839.4|6834.6|6831.8|401
1629746100000|2021-08-23 19:15:00|6835.2|6832.4|6835.6|6832.8|6837.8|6835|6833.8|6831|71
1629746400000|2021-08-23 19:20:00|6835.8|6833|6834.8|6832|6837.2|6834.4|6833.8|6831|136
1629746700000|2021-08-23 19:25:00|6835.2|6832.4|6836.7|6833.9|6837.6|6834.8|6833.2|6830.4|140
1629747000000|2021-08-23 19:30:00|6836.6|6833.8|6836.2|6833.4|6837.8|6835|6834.7|6831.9|140
1629747300000|2021-08-23 19:35:00|6835.8|6833|6832.8|6830|6836.2|6833.4|6832.2|6829.4|35
1629747600000|2021-08-23 19:40:00|6832.6|6829.8|6828.4|6825.6|6832.6|6829.8|6827.2|6824.4|158
1629747900000|2021-08-23 19:45:00|6829.2|6826.4|6825.8|6823|6829.8|6827|6825.8|6823|106
1629748200000|2021-08-23 19:50:00|6826.6|6823.8|6825.3|6822.5|6827.8|6825|6823.2|6820.4|191
1629748500000|2021-08-23 19:55:00|6825.2|6822.4|6824.3|6821.5|6825.8|6823|6821.2|6818.4|244
1629748800000|2021-08-23 20:00:00|6824.8|6822|6822.7|6819.9|6825.8|6823|6822.2|6819.4|109
1629749100000|2021-08-23 20:05:00|6823.7|6820.9|6821.7|6818.9|6824.5|6821.7|6821.2|6818.4|32
1629749400000|2021-08-23 20:10:00|6822.2|6819.4|6822.2|6819.4|6823.7|6820.9|6821.7|6818.9|222
1629749700000|2021-08-23 20:15:00|6822.1|6819.3|6820.7|6817.9|6822.2|6819.4|6820.6|6817.8|63
1629750000000|2021-08-23 20:20:00|6820.6|6817.8|6822.6|6819.8|6822.7|6819.9|6820.6|6817.8|48
1629750300000|2021-08-23 20:25:00|6822.2|6819.4|6826.1|6823.3|6826.7|6823.9|6822.2|6819.4|207
1629750600000|2021-08-23 20:30:00|6826.7|6823.9|6827.2|6824.4|6828.7|6825.9|6825.2|6822.4|39
1629750900000|2021-08-23 20:35:00|6827.1|6824.3|6826.6|6823.8|6828.1|6825.3|6824.7|6821.9|26
1629751200000|2021-08-23 20:40:00|6826.7|6823.9|6825.5|6822.7|6827|6824.2|6825.1|6822.3|31
1629751500000|2021-08-23 20:45:00|6826.1|6823.3|6827.2|6824.4|6827.2|6824.4|6821.5|6818.7|191
1629751800000|2021-08-23 20:50:00|6827.1|6824.3|6826|6823.2|6827.1|6824.3|6824.5|6821.7|208
1629752100000|2021-08-23 20:55:00|6826.1|6823.3|6836.6|6833.8|6836.7|6833.8|6826.1|6823.2|249
1629752400000|2021-08-23 21:00:00|6840.2|6830.2|6838.5|6835.7|6841.5|6835.7|6837.2|6827.2|5
1629752700000|2021-08-23 21:05:00|6838.2|6828.2|6839.2|6829.2|6845.1|6838.1|6834.3|6826.2|28
1629753000000|2021-08-23 21:10:00|6839.1|6829.1|6842.7|6832.7|6845.6|6842.8|6838.7|6828.7|14
1629753300000|2021-08-23 21:15:00|6844.5|6841.7|6843.2|6833.2|6845.7|6841.7|6840.6|6832.2|12
1629753600000|2021-08-23 21:20:00|6838.8|6836|6843.7|6833.7|6843.7|6836|6835.6|6830.2|1
1629753900000|2021-08-23 21:25:00|||||||||2
1629754200000|2021-08-23 21:30:00|6844.2|6834.2|6843.7|6833.7|6844.2|6834.2|6843.7|6833.7|3
1629754500000|2021-08-23 21:35:00|6843.2|6833.2|6842.2|6832.2|6843.2|6838.7|6837.4|6829.2|5
1629754800000|2021-08-23 21:40:00|6842.6|6832.6|6843.7|6833.7|6844.3|6834.3|6840.7|6830.7|1
1629755100000|2021-08-23 21:45:00|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|6842.2|6832.2|0
1629755400000|2021-08-23 21:50:00|6842.6|6832.6|6842.2|6832.2|6842.7|6832.7|6842.2|6832.2|2
1629755700000|2021-08-23 21:55:00|6841.8|6831.8|6847.6|6844.8|6847.8|6844.8|6840.2|6830.2|20
1629763200000|2021-08-24 00:00:00|6839.5|6829.5|6838.8|6836|6851.1|6842.1|6830.4|6827|290
1629763500000|2021-08-24 00:05:00|6839.5|6835.5|6832.3|6829.5|6840.8|6838|6831.8|6828.9|344
1629763800000|2021-08-24 00:10:00|6832.9|6828.9|6831.2|6828.4|6833.5|6830.5|6827.8|6824.3|16
1629764100000|2021-08-24 00:15:00|6830.8|6828|6825.8|6823|6832|6829.2|6825.8|6822.4|21
1629764400000|2021-08-24 00:20:00|6825.9|6823.1|6822.9|6820.1|6825.9|6823.1|6821.3|6818.5|57
1629764700000|2021-08-24 00:25:00|6822.8|6820|6828.8|6826|6829.9|6827.1|6822.3|6819.5|88
1629765000000|2021-08-24 00:30:00|6829.2|6826.4|6833.8|6831|6834.9|6832.1|6827.4|6824.6|43
1629765300000|2021-08-24 00:35:00|6833|6830.2|6836.8|6834|6836.8|6834|6832.8|6829.5|24
1629765600000|2021-08-24 00:40:00|6836.7|6833.9|6829.8|6827|6836.7|6833.9|6829.8|6827|35
1629765900000|2021-08-24 00:45:00|6828.8|6826|6828|6825.2|6830.1|6827.2|6827.4|6824.6|55
1629766200000|2021-08-24 00:50:00|6828.4|6825.6|6832.8|6830|6832.8|6830|6827|6824.2|2
1629766500000|2021-08-24 00:55:00|6832.9|6830.1|6830|6827.2|6836.5|6833.2|6829.3|6826.5|10
1629766800000|2021-08-24 01:00:00|6830.5|6827.7|6832.4|6829.6|6837|6834.2|6826.8|6823.9|148
1629767100000|2021-08-24 01:05:00|6831.8|6829|6833.5|6829.5|6833.5|6830.2|6823|6820.1|159
1629767400000|2021-08-24 01:10:00|6833|6830.2|6833|6830.2|6838|6835.2|6831|6828.2|155
1629767700000|2021-08-24 01:15:00|6832.9|6830.1|6837|6834.2|6839|6836.2|6832.9|6830.1|66
1629768000000|2021-08-24 01:20:00|6837.2|6834.4|6836.1|6833.3|6839.9|6837.1|6835.1|6832.3|25
1629768300000|2021-08-24 01:25:00|6836.5|6833.7|6838|6835.2|6838.7|6835.8|6836.4|6833.6|35
1629768600000|2021-08-24 01:30:00|6837.6|6834.8|6858.1|6855.3|6858.6|6855.8|6837.6|6834.8|459
1629768900000|2021-08-24 01:35:00|6858.2|6855.4|6872.6|6869.8|6874.5|6871.7|6857.6|6854.8|645
1629769200000|2021-08-24 01:40:00|6872.5|6869.7|6879|6876.2|6880.6|6877.8|6870.6|6867.8|357
1629769500000|2021-08-24 01:45:00|6879.1|6876.3|6883.3|6880.5|6887.8|6884.4|6877.6|6874.8|705
1629769800000|2021-08-24 01:50:00|6883.7|6880.9|6897.5|6894.7|6902.8|6900|6881.1|6878.3|509
1629770100000|2021-08-24 01:55:00|6897.9|6895.1|6892|6889.2|6901.2|6898.4|6892|6889.2|467
1629770400000|2021-08-24 02:00:00|6891.9|6889.1|6900.4|6897.6|6910.5|6907.7|6891.4|6888.6|489
1629770700000|2021-08-24 02:05:00|6900.5|6897.7|6904.7|6901.9|6907.1|6904.3|6900|6897.2|226
1629771000000|2021-08-24 02:10:00|6906|6903.2|6906.1|6903.3|6912.2|6909.4|6904.6|6901.8|117
1629771300000|2021-08-24 02:15:00|6905.7|6902.9|6901.1|6898.3|6909.7|6906.9|6900.6|6897.8|125
1629771600000|2021-08-24 02:20:00|6901.3|6898.5|6894.9|6892.1|6903.6|6900.8|6893.8|6891|635
1629771900000|2021-08-24 02:25:00|6895|6892.2|6893.4|6890.6|6897.5|6894.7|6892.8|6890|65
1629772200000|2021-08-24 02:30:00|6893.2|6890.4|6881.3|6878.5|6893.8|6891|6877.9|6875.1|536
1629772500000|2021-08-24 02:35:00|6881.2|6878.4|6879.6|6876.8|6885.4|6881.9|6877.2|6874.4|254
1629772800000|2021-08-24 02:40:00|6878.3|6875.5|6878.1|6875.3|6884.2|6881.4|6877.1|6874.3|79
1629773100000|2021-08-24 02:45:00|6878.2|6875.4|6866.9|6864.1|6878.2|6875.4|6858.4|6855.6|492
1629773400000|2021-08-24 02:50:00|6867.3|6864.5|6874|6871.2|6874.5|6871.7|6861.4|6858.6|576
1629773700000|2021-08-24 02:55:00|6874.5|6871.7|6873.8|6871|6876.9|6874.1|6870.1|6867.3|214
1629774000000|2021-08-24 03:00:00|6872.9|6870.1|6862.5|6859.7|6876.5|6873.7|6862|6859.2|202
1629774300000|2021-08-24 03:05:00|6862.6|6859.8|6853.6|6850.8|6864.1|6861.3|6853.6|6850.8|307
1629774600000|2021-08-24 03:10:00|6854|6851.2|6855.9|6853.1|6858|6855.2|6851.4|6848.6|358
1629774900000|2021-08-24 03:15:00|6855.5|6852.7|6854|6851.2|6857.1|6854.3|6850|6847.2|255
1629775200000|2021-08-24 03:20:00|6854.1|6851.3|6857.4|6854.6|6859|6856.2|6850.5|6847.7|58
1629775500000|2021-08-24 03:25:00|6857.1|6854.3|6862|6859.2|6866.5|6863.7|6857|6854.2|190
1629775800000|2021-08-24 03:30:00|6862.5|6859.7|6855|6852.2|6863|6860.2|6853.5|6850.7|112
1629776100000|2021-08-24 03:35:00|6855.5|6852.7|6856.8|6854|6856.8|6854|6852.8|6850|113
1629776400000|2021-08-24 03:40:00|6857.3|6854.5|6854.3|6851.5|6857.3|6854.5|6851.8|6849|75
1629776700000|2021-08-24 03:45:00|6854.2|6851.4|6855|6852.2|6855.9|6853.1|6852.3|6849.5|70
1629777000000|2021-08-24 03:50:00|6854.5|6851.7|6865|6862.2|6865|6862.2|6848.9|6846.1|319
1629777300000|2021-08-24 03:55:00|6864.6|6861.8|6860|6857.2|6865|6862.2|6859.9|6857.1|52
1629777600000|2021-08-24 04:00:00|6860.1|6856.1|6868.5|6865.7|6868.9|6866.1|6858.9|6856|107
1629777900000|2021-08-24 04:05:00|6868.4|6865.6|6869|6866.2|6869.5|6866.7|6865.4|6862.6|136
1629778200000|2021-08-24 04:10:00|6869.1|6866.3|6866|6863.2|6869.5|6866.7|6864.9|6862.1|271
1629778500000|2021-08-24 04:15:00|6866.5|6863.7|6864.4|6861.6|6866.5|6863.7|6863.5|6860.7|15
1629778800000|2021-08-24 04:20:00|6864|6861.2|6861.4|6858.6|6864|6861.2|6858.9|6856.1|65
1629779100000|2021-08-24 04:25:00|6861|6858.2|6863.5|6860.7|6864.5|6861.7|6861|6858.2|97
1629779400000|2021-08-24 04:30:00|6863.1|6860.3|6865|6862.2|6870.5|6867|6862|6856.3|228
1629779700000|2021-08-24 04:35:00|6864.9|6862.1|6863.9|6861.1|6865.9|6863.1|6863.9|6861.1|101
1629780000000|2021-08-24 04:40:00|6863.5|6860.7|6861.9|6859.1|6863.9|6861.1|6859.8|6857|163
1629780300000|2021-08-24 04:45:00|6861.8|6859|6862.4|6859.6|6862.9|6860.1|6860.6|6857.8|10
1629780600000|2021-08-24 04:50:00|6862|6859.2|6863.5|6860.7|6864|6861.2|6862|6859.2|12
1629780900000|2021-08-24 04:55:00|6863.9|6861.1|6861.9|6859.1|6863.9|6861.1|6861.4|6858.6|8
1629781200000|2021-08-24 05:00:00|6862|6859.2|6861.9|6859.1|6863|6860.2|6860.4|6857.6|51
1629781500000|2021-08-24 05:05:00|6862.9|6860.1|6866.9|6864.1|6866.9|6864.1|6862.9|6860.1|38
1629781800000|2021-08-24 05:10:00|6865.9|6863.1|6870.9|6868.1|6870.9|6868.1|6865.3|6862.5|82
1629782100000|2021-08-24 05:15:00|6870.4|6867.6|6868.8|6866|6870.4|6867.6|6865.9|6863.1|21
1629782400000|2021-08-24 05:20:00|6868.9|6866.1|6871.8|6869|6873.3|6870.5|6868.4|6865.6|52
1629782700000|2021-08-24 05:25:00|6872.2|6869.4|6879.9|6877.1|6881.9|6879.1|6871.9|6869.1|233
1629783000000|2021-08-24 05:30:00|6880.3|6877.5|6881.5|6878.7|6885.5|6882.7|6879.8|6877|629
1629783300000|2021-08-24 05:35:00|6881|6878.2|6888.5|6885.7|6891|6888.2|6880.9|6878.1|221
1629783600000|2021-08-24 05:40:00|6888.6|6885.8|6884|6881.2|6891.6|6888.8|6883.6|6880.8|374
1629783900000|2021-08-24 05:45:00|6883.5|6880.7|6881.6|6878.8|6886.9|6884.1|6877.1|6874.3|317
1629784200000|2021-08-24 05:50:00|6881.7|6878.9|6876.1|6873.3|6885.1|6882.3|6874|6871.2|277
1629784500000|2021-08-24 05:55:00|6876.5|6873.7|6877.1|6874.3|6880|6877.2|6873.7|6870.9|67
1629784800000|2021-08-24 06:00:00|6878|6875.2|6878.1|6875.3|6882.5|6879.7|6876|6873.2|184
1629785100000|2021-08-24 06:05:00|6877.6|6874.8|6872.1|6869.3|6877.6|6874.8|6869.1|6866.3|276
1629785400000|2021-08-24 06:10:00|6872.5|6869.7|6872|6869.2|6875.7|6872.9|6866.6|6863.8|246
1629785700000|2021-08-24 06:15:00|6872.1|6869.3|6877.6|6874.8|6877.6|6874.8|6870.6|6867.8|147
1629786000000|2021-08-24 06:20:00|6878|6875.2|6887.1|6884.3|6890.1|6887.3|6877.6|6874.8|240
1629786300000|2021-08-24 06:25:00|6886.1|6883.3|6889.4|6886.6|6891.1|6888.3|6885|6882|292
1629786600000|2021-08-24 06:30:00|6888|6885.2|6892|6889.2|6892.5|6889.7|6881.4|6878.6|235
1629786900000|2021-08-24 06:35:00|6891.5|6888.7|6897|6894.2|6897.5|6894.7|6890.5|6887.7|329
1629787200000|2021-08-24 06:40:00|6897.5|6894.7|6890.5|6887.7|6897.5|6894.7|6889.5|6886.7|321
1629787500000|2021-08-24 06:45:00|6890.9|6888.1|6891.9|6889.1|6895.4|6892.6|6884.9|6882.1|229
1629787800000|2021-08-24 06:50:00|6892|6889.2|6894.9|6892.1|6897|6894.2|6892|6889.2|894
1629788100000|2021-08-24 06:55:00|6894.8|6892|6896.4|6893.6|6896.4|6893.6|6887.8|6885|253
1629788400000|2021-08-24 07:00:00|6896.3|6893.5|6884.9|6882.1|6896.3|6893.5|6879.8|6877|948
1629788700000|2021-08-24 07:05:00|6885|6882.2|6880.3|6877.5|6887.3|6884.5|6878.2|6875.4|411
1629789000000|2021-08-24 07:10:00|6880.4|6877.6|6873.9|6871.1|6888.2|6885.4|6871.5|6868.7|562
1629789300000|2021-08-24 07:15:00|6873.5|6870.7|6875.3|6872.5|6876.8|6874|6859.7|6856.9|1045
1629789600000|2021-08-24 07:20:00|6875.2|6872.4|6872.2|6869.4|6882.8|6880|6867.2|6864.4|643
1629789900000|2021-08-24 07:25:00|6871.8|6869|6876.7|6873.9|6878.6|6875.8|6869.8|6867|1019
1629790200000|2021-08-24 07:30:00|6877.1|6874.3|6876.6|6873.8|6878.3|6875.5|6867.2|6864.4|373
1629790500000|2021-08-24 07:35:00|6876.5|6873.7|6892.7|6889.9|6898.3|6895.5|6875|6872.2|1341
1629790800000|2021-08-24 07:40:00|6892.3|6889.5|6886.3|6883.5|6892.7|6889.9|6884.3|6881.5|819
1629791100000|2021-08-24 07:45:00|6885.9|6883.1|6883.8|6881|6888.8|6886|6881.8|6879|289
1629791400000|2021-08-24 07:50:00|6883.7|6880.9|6884.9|6882.1|6891.3|6888.5|6880.6|6875|535
1629791700000|2021-08-24 07:55:00|6885|6882.2|6889.8|6887|6890.9|6888.1|6881.8|6879|271
1629792000000|2021-08-24 08:00:00|6891.4|6888.6|6906.4|6903.6|6911.9|6909.1|6889.4|6886.6|1451
1629792300000|2021-08-24 08:05:00|6906.3|6903.5|6918.5|6915.7|6926|6923.2|6904.3|6901.5|1785
1629792600000|2021-08-24 08:10:00|6918.3|6915.5|6925.4|6922.6|6942.3|6939.5|6915.4|6912.6|1786
1629792900000|2021-08-24 08:15:00|6925.9|6923.1|6928.9|6926.1|6932|6929.2|6921.4|6918.6|650
1629793200000|2021-08-24 08:20:00|6929.1|6926.3|6921.4|6918.6|6931.6|6928.8|6913.6|6910.8|1001
1629793500000|2021-08-24 08:25:00|6921.6|6918.8|6923.3|6920.5|6930.5|6927.7|6919.3|6916.5|4106
1629793800000|2021-08-24 08:30:00|6922.4|6919.6|6919.3|6916.5|6929.3|6926.5|6915.3|6912.5|4086
1629794100000|2021-08-24 08:35:00|6918.8|6916|6902.8|6900|6924.3|6921.5|6898.7|6895.9|2073
1629794400000|2021-08-24 08:40:00|6903.3|6900.5|6912.2|6909.4|6916.8|6914|6903.3|6900.5|844
1629794700000|2021-08-24 08:45:00|6912.4|6909.6|6920.4|6917.6|6923|6920.2|6912.2|6909.4|1004
1629795000000|2021-08-24 08:50:00|6920.6|6917.8|6908.9|6906.1|6924.6|6921.8|6908.2|6905.4|503
1629795300000|2021-08-24 08:55:00|6909|6906.2|6905|6902.2|6909.9|6907.1|6903.9|6901.1|1373
1629795600000|2021-08-24 09:00:00|6905.4|6902.6|6897.4|6894.6|6907.4|6904.6|6896.8|6894|979
1629795900000|2021-08-24 09:05:00|6897.8|6895|6906.3|6903.5|6914.2|6911.4|6897.2|6894.4|1549
1629796200000|2021-08-24 09:10:00|6906.4|6903.6|6914.8|6912|6917.2|6914.4|6905.7|6902.9|359
1629796500000|2021-08-24 09:15:00|6915.3|6912.5|6913.3|6910.5|6915.6|6912.8|6909.4|6906.6|429
1629796800000|2021-08-24 09:20:00|6913.4|6910.6|6916.4|6913.6|6921.2|6918|6913.3|6910.5|1077
1629797100000|2021-08-24 09:25:00|6916|6913.2|6921.5|6918.7|6933|6930.2|6914.4|6911.6|1118
1629797400000|2021-08-24 09:30:00|6922.5|6919.7|6920.9|6918.1|6924|6921.2|6918.4|6915.6|390
1629797700000|2021-08-24 09:35:00|6920.5|6917.7|6921.5|6918.7|6925.5|6922.7|6916.5|6913.7|483
1629798000000|2021-08-24 09:40:00|6922.4|6919.6|6925|6922.2|6926.1|6923.3|6922.4|6919.6|1382
1629798300000|2021-08-24 09:45:00|6925.1|6922.3|6923.4|6920.6|6933.9|6931.1|6922.9|6920.1|791
1629798600000|2021-08-24 09:50:00|6923.3|6920.5|6920.4|6917.6|6929|6926.2|6920.4|6917.6|273
1629798900000|2021-08-24 09:55:00|6920.9|6918.1|6915.9|6913.1|6922.9|6920.1|6915|6912.2|499
1629799200000|2021-08-24 10:00:00|6916.4|6913.6|6920|6917.2|6924.5|6921.7|6916.4|6913.6|316
1629799500000|2021-08-24 10:05:00|6919.9|6917.1|6930.4|6927.6|6933.5|6930.7|6919.9|6917.1|332
1629799800000|2021-08-24 10:10:00|6929.9|6927.1|6933.4|6930.6|6935.3|6932.5|6926.9|6924.1|566
1629800100000|2021-08-24 10:15:00|6933.3|6930.5|6930.3|6927.5|6933.9|6931.1|6925.5|6922.7|904
1629800400000|2021-08-24 10:20:00|6930.2|6927.4|6934.3|6931.5|6935.7|6932.9|6928.4|6925.6|479
1629800700000|2021-08-24 10:25:00|6934.8|6932|6953.5|6950.7|6957.4|6954.6|6934.3|6931.5|1617
1629801000000|2021-08-24 10:30:00|6953.1|6950.3|6963.3|6960.5|6963.5|6960.7|6950.4|6947.6|667
1629801300000|2021-08-24 10:35:00|6962.5|6959.7|6954.3|6951.5|6963.5|6960.7|6953.7|6950.9|797
1629801600000|2021-08-24 10:40:00|6955.3|6952.5|6955.5|6952.7|6959.9|6957.1|6950.9|6948.1|481
1629801900000|2021-08-24 10:45:00|6955|6952.2|6955.3|6952.5|6959.5|6956.7|6951.4|6948.6|1650
1629802200000|2021-08-24 10:50:00|6955.1|6952.3|6957.5|6954.7|6959.9|6957.1|6954.3|6951.5|1228
1629802500000|2021-08-24 10:55:00|6957.9|6955.1|6974.8|6972|6975.3|6972.5|6957.9|6955.1|1070
1629802800000|2021-08-24 11:00:00|6974.9|6972.1|6974.9|6972.1|6977.5|6974.7|6970.6|6967.8|323
1629803100000|2021-08-24 11:05:00|6974.8|6972|6973.4|6970.6|6976.8|6974|6965.9|6963.1|275
1629803400000|2021-08-24 11:10:00|6973.8|6971|6972.5|6969.7|6976.5|6973.7|6971.3|6968.5|478
1629803700000|2021-08-24 11:15:00|6972.9|6970.1|6970.3|6967.5|6975.9|6973.1|6969.9|6967.1|269
1629804000000|2021-08-24 11:20:00|6969.4|6966.6|6963.7|6960.9|6969.9|6967.1|6963.7|6960.9|1116
1629804300000|2021-08-24 11:25:00|6964.5|6961.7|6960.8|6958|6966.7|6963.9|6958.7|6955.9|1035
1629804600000|2021-08-24 11:30:00|6961.3|6958.5|6958.8|6956|6965.1|6962.3|6956.7|6953.9|164
1629804900000|2021-08-24 11:35:00|6959.3|6956.5|6959.3|6956.5|6964.1|6961.3|6958.2|6955.4|487
1629805200000|2021-08-24 11:40:00|6959.7|6956.9|6953.3|6950.5|6959.8|6957|6953.3|6950.5|177
1629805500000|2021-08-24 11:45:00|6953.8|6951|6952.1|6949.3|6955.1|6952.3|6950.7|6947.9|402
1629805800000|2021-08-24 11:50:00|6952.2|6949.4|6951.7|6948.9|6955.7|6952.9|6948.6|6945.8|298
1629806100000|2021-08-24 11:55:00|6952.2|6949.4|6949.5|6946.7|6956.7|6953.9|6949.5|6946.7|1438
1629806400000|2021-08-24 12:00:00|6949.1|6946.3|6942.2|6939.4|6954.1|6951.3|6936.7|6933.9|1714
1629806700000|2021-08-24 12:05:00|6942.6|6939.8|6943.1|6940.3|6950.6|6947.8|6942.1|6939.3|759
1629807000000|2021-08-24 12:10:00|6942.6|6939.8|6943.7|6940.9|6945.6|6942.8|6940.1|6937.3|449
1629807300000|2021-08-24 12:15:00|6944.1|6941.3|6945.2|6942.4|6949.1|6946.3|6939.6|6936.8|4554
1629807600000|2021-08-24 12:20:00|6945.4|6942.6|6957.7|6954.9|6958.6|6955.8|6944.7|6941.9|1030
1629807900000|2021-08-24 12:25:00|6957.6|6954.8|6951|6948.2|6961.2|6958.4|6949.7|6946.9|446
1629808200000|2021-08-24 12:30:00|6950.6|6947.8|6952.6|6949.8|6959.2|6956.4|6949|6946.2|950
1629808500000|2021-08-24 12:35:00|6952.5|6949.7|6942.6|6939.8|6953.2|6950.4|6941.7|6938.9|621
1629808800000|2021-08-24 12:40:00|6942.1|6939.3|6937.6|6934.8|6946.2|6943.4|6933.2|6930.4|580
1629809100000|2021-08-24 12:45:00|6937.5|6934.7|6935.6|6932.8|6940.9|6938.1|6931.1|6928.3|630
1629809400000|2021-08-24 12:50:00|6935.8|6933|6949.3|6946.5|6949.3|6946.5|6935.8|6933|686
1629809700000|2021-08-24 12:55:00|6949.2|6946.4|6951.2|6948.4|6957.2|6954.4|6947.6|6944.8|609
1629810000000|2021-08-24 13:00:00|6951.4|6948.6|6937.3|6934.5|6958.8|6956|6933.8|6931|1458
1629810300000|2021-08-24 13:05:00|6936.8|6934|6939.8|6937|6944.4|6941.6|6931.3|6928.5|638
1629810600000|2021-08-24 13:10:00|6939.3|6936.5|6935.2|6932.4|6944.3|6941.5|6931.2|6928.4|1282
1629810900000|2021-08-24 13:15:00|6934.2|6931.4|6939.7|6936.9|6948.3|6945.5|6925.1|6922.3|2307
1629811200000|2021-08-24 13:20:00|6939.6|6936.8|6947.7|6944.9|6947.7|6944.9|6932.4|6929.5|582
1629811500000|2021-08-24 13:25:00|6947.6|6944.8|6948.7|6945.9|6954.7|6951.9|6944.3|6941.5|511
1629811800000|2021-08-24 13:30:00|6948.3|6945.5|6949.2|6946.4|6970.3|6967.5|6947.7|6944.9|2302
1629812100000|2021-08-24 13:35:00|6948.7|6945.9|6980.8|6978|6982.9|6980.1|6940.8|6938|2160
1629812400000|2021-08-24 13:40:00|6980.9|6978.1|6988.5|6985.7|7001.5|6998.7|6980.3|6977.5|2929
1629812700000|2021-08-24 13:45:00|6990.1|6987.3|6983.5|6980.7|6994.1|6991.3|6977.5|6974.7|3416
1629813000000|2021-08-24 13:50:00|6983.6|6980.8|6992.5|6989.7|6996.9|6994.1|6979.5|6976.7|1547
1629813300000|2021-08-24 13:55:00|6992.6|6989.8|6994|6991.2|7001.1|6998.3|6992.1|6989.3|1527
1629813600000|2021-08-24 14:00:00|6994.1|6991.3|6986|6983.2|7001.5|6998.7|6979.4|6976.6|1779
1629813900000|2021-08-24 14:05:00|6985.8|6983|6992|6989.2|6994.5|6991.7|6979.5|6976.7|932
1629814200000|2021-08-24 14:10:00|6992.5|6989.7|7001.6|6998.8|7003.5|7000.7|6992|6989.2|1234
1629814500000|2021-08-24 14:15:00|7002|6999.2|6989.8|6987|7004.6|7001.8|6987.2|6984.4|2654
1629814800000|2021-08-24 14:20:00|6990.3|6987.5|6985.1|6982.3|6996.6|6993.8|6984.7|6981.9|1320
1629815100000|2021-08-24 14:25:00|6985.6|6982.8|7011.2|7008.4|7012.6|7009.8|6985.6|6982.8|3037
1629815400000|2021-08-24 14:30:00|7010.8|7008|7016.6|7013.8|7017.5|7014.7|7006.7|7003.9|2981
1629815700000|2021-08-24 14:35:00|7016.8|7014|7014.2|7011.4|7018.6|7015.8|7006.2|7003.4|1266
1629816000000|2021-08-24 14:40:00|7014.8|7012|7008.9|7006.1|7018.8|7016|7001.7|6998.9|3074
1629816300000|2021-08-24 14:45:00|7008.8|7006|7007.3|7004.5|7008.8|7006|7002.9|7000.1|1422
1629816600000|2021-08-24 14:50:00|7007.4|7004.6|7019.7|7016.9|7020.8|7018|7007.4|7004.6|3306
1629816900000|2021-08-24 14:55:00|7019.9|7017.1|7030.1|7027.3|7031.1|7028.3|7019.8|7017|4125
1629817200000|2021-08-24 15:00:00|7030.9|7028.1|7035.1|7032.3|7035.5|7032.7|7025.9|7023.1|3053
1629817500000|2021-08-24 15:05:00|7034.9|7032.1|7049.6|7046.8|7049.7|7046.9|7033.1|7030.3|7956
1629817800000|2021-08-24 15:10:00|7048.7|7045.9|7046.7|7043.9|7055.6|7052.8|7042.7|7039.9|5000
1629818100000|2021-08-24 15:15:00|7047.1|7044.3|7044.6|7041.8|7059.6|7056.8|7041.7|7038.9|3320
1629818400000|2021-08-24 15:20:00|7044.2|7041.4|7038.7|7035.9|7053.7|7050.9|7038.6|7035.8|1894
1629818700000|2021-08-24 15:25:00|7038.6|7035.8|7031.1|7028.3|7041.7|7038.9|7027.7|7024.9|4740
1629819000000|2021-08-24 15:30:00|7031|7028.2|7019.5|7016.7|7037.1|7034.3|7017.3|7014.5|3061
1629819300000|2021-08-24 15:35:00|7019.7|7016.9|7019.4|7016.6|7024.9|7022.1|7011.4|7008.6|3094
1629819600000|2021-08-24 15:40:00|7019|7016.2|7016.4|7013.6|7019|7016.2|7010.5|7007.7|1702
1629819900000|2021-08-24 15:45:00|7016.9|7014.1|7020.5|7017.7|7026.4|7023.6|7016.4|7013.6|2187
1629820200000|2021-08-24 15:50:00|7020.6|7017.8|7022.2|7019.4|7030|7027.2|7020.6|7017.8|730
1629820500000|2021-08-24 15:55:00|7021.2|7018.4|7023.7|7020.9|7028|7025.2|7007.7|7004.9|1000
1629820800000|2021-08-24 16:00:00|7023.3|7020.5|7028.3|7025.5|7030.3|7027.5|7017.6|7014.8|1418
1629821100000|2021-08-24 16:05:00|7029.3|7026.5|7032.2|7029.4|7034.2|7031.4|7026.2|7023.4|478
1629821400000|2021-08-24 16:10:00|7032.1|7029.3|7041.6|7038.8|7044.2|7041.4|7030.2|7027.4|1642
1629821700000|2021-08-24 16:15:00|7041.2|7038.4|7044.6|7041.8|7046.2|7043.4|7036.6|7033.8|1269
1629822000000|2021-08-24 16:20:00|7044.2|7041.4|7039.1|7036.3|7044.2|7041.4|7036.1|7033.3|415
1629822300000|2021-08-24 16:25:00|7039.2|7036.4|7038.9|7036.1|7044.1|7041.3|7037.9|7035.1|2742
1629822600000|2021-08-24 16:30:00|7039.3|7036.5|7044.5|7041.7|7045.5|7042.7|7039.3|7036.5|857
1629822900000|2021-08-24 16:35:00|7045.5|7042.7|7043.5|7040.7|7045.5|7042.7|7037.6|7034.8|1659
1629823200000|2021-08-24 16:40:00|7043.1|7040.3|7056.5|7053.7|7058.6|7055.8|7042.5|7039.7|1524
1629823500000|2021-08-24 16:45:00|7057|7054.2|7049.8|7047|7058.6|7055.8|7044.6|7041.8|2147
1629823800000|2021-08-24 16:50:00|7050.8|7048|7050.1|7047.3|7058.2|7055.4|7048.8|7046|4116
1629824100000|2021-08-24 16:55:00|7050.2|7047.4|7057.6|7054.8|7060.3|7057.5|7050.2|7047.4|2018
1629824400000|2021-08-24 17:00:00|7057.2|7054.4|7058.4|7055.6|7061.1|7058.3|7051.1|7048.3|1790
1629824700000|2021-08-24 17:05:00|7058.8|7056|7050|7047.2|7058.8|7056|7047.1|7044.3|1129
1629825000000|2021-08-24 17:10:00|7050.1|7047.3|7044.7|7041.9|7050.1|7047.3|7041.8|7039|1736
1629825300000|2021-08-24 17:15:00|7044.3|7041.5|7050.8|7048|7053.2|7050.4|7044.3|7041.5|772
1629825600000|2021-08-24 17:20:00|7050.7|7047.9|7048.2|7045.4|7051.2|7048.4|7046.2|7043.4|553
1629825900000|2021-08-24 17:25:00|7047.2|7044.4|7041.6|7038.8|7047.3|7044.5|7040.7|7037.9|752
1629826200000|2021-08-24 17:30:00|7041.2|7038.4|7048.2|7045.4|7049.1|7046.3|7039.1|7036.3|678
1629826500000|2021-08-24 17:35:00|7047.3|7044.5|7052|7049.2|7053|7050.2|7044|7041.2|2008
1629826800000|2021-08-24 17:40:00|7052.2|7049.4|7054.6|7051.8|7057.1|7054.3|7049.5|7046.7|917
1629827100000|2021-08-24 17:45:00|7055|7052.2|7054|7051.2|7059.2|7056.4|7049.2|7046.4|903
1629827400000|2021-08-24 17:50:00|7053|7050.2|7054.6|7051.8|7056.6|7053.8|7051.2|7048.4|641
1629827700000|2021-08-24 17:55:00|7055|7052.2|7058|7055.2|7059|7056.2|7053|7050.2|577
1629828000000|2021-08-24 18:00:00|7058.5|7055.7|7057.8|7055|7061|7058.2|7055.8|7053|854
1629828300000|2021-08-24 18:05:00|7058.2|7055.4|7054.3|7051.5|7059.2|7056.4|7050.8|7048|1061
1629828600000|2021-08-24 18:10:00|7055.2|7052.4|7054.1|7051.3|7064.5|7061.7|7053.7|7050.9|4626
1629828900000|2021-08-24 18:15:00|7054|7051.2|7053.6|7050.8|7057.6|7054.8|7049.5|7046.7|1761
1629829200000|2021-08-24 18:20:00|7054.5|7051.7|7052.6|7049.8|7055.1|7052.3|7048.5|7045.7|1341
1629829500000|2021-08-24 18:25:00|7052.8|7050|7049.1|7046.3|7060.1|7057.3|7046.1|7043.3|9581
1629829800000|2021-08-24 18:30:00|7048.7|7045.9|7059.6|7056.8|7063.1|7060.3|7046|7043.2|2450
1629830100000|2021-08-24 18:35:00|7059.7|7056.9|7058.1|7055.3|7060.6|7057.8|7054.7|7051.9|692
1629830400000|2021-08-24 18:40:00|7058|7055.2|7056.7|7053.9|7058.1|7055.3|7052.7|7049.9|1420
1629830700000|2021-08-24 18:45:00|7057.2|7054.4|7066.8|7064|7067.9|7065.1|7056.3|7053.5|1078
1629831000000|2021-08-24 18:50:00|7067.3|7064.5|7063.8|7061|7067.3|7064.5|7063.2|7060.4|304
1629831300000|2021-08-24 18:55:00|7064.2|7061.4|7065.8|7063|7067.2|7064.4|7063.8|7061|355
1629831600000|2021-08-24 19:00:00|7065.4|7062.6|7067|7064.2|7069.2|7066.4|7063.5|7060.7|405
1629831900000|2021-08-24 19:05:00|7067.4|7064.6|7067.4|7064.6|7069.4|7066.6|7065.9|7063.1|316
1629832200000|2021-08-24 19:10:00|7067.3|7064.5|7068.4|7065.6|7068.4|7065.6|7065.4|7062.6|277
1629832500000|2021-08-24 19:15:00|7068.5|7065.7|7069.9|7067.1|7070.9|7068.1|7066.8|7064|316
1629832800000|2021-08-24 19:20:00|7069.8|7067|7067|7064.2|7069.8|7067|7066.4|7063.6|676
1629833100000|2021-08-24 19:25:00|7067.4|7064.6|7069.9|7067.1|7070.8|7068|7066|7063.2|529
1629833400000|2021-08-24 19:30:00|7070|7067.2|7062.5|7059.7|7070|7067.2|7061.8|7059|364
1629833700000|2021-08-24 19:35:00|7062.4|7059.6|7064|7061.2|7064.5|7061.7|7062|7059.2|436
1629834000000|2021-08-24 19:40:00|7063.8|7061|7064.2|7061.4|7065.7|7062.9|7063|7060.2|845
1629834300000|2021-08-24 19:45:00|7064.1|7061.3|7058.2|7055.4|7064.2|7061.4|7058.2|7055.4|433
1629834600000|2021-08-24 19:50:00|7058.1|7055.3|7055|7052.2|7059.5|7056.7|7055|7052.2|286
1629834900000|2021-08-24 19:55:00|7055.4|7052.6|7059.8|7057|7059.8|7057|7055|7052.2|210
1629835200000|2021-08-24 20:00:00|7060.2|7057.4|7061|7058.2|7064.5|7061.7|7060.2|7057.4|520
1629835500000|2021-08-24 20:05:00|7061.1|7058.3|7059.9|7057.1|7063.1|7060.3|7059.4|7056.6|105
1629835800000|2021-08-24 20:10:00|7060.8|7058|7059.9|7057.1|7062|7059.2|7059.2|7056.4|77
1629836100000|2021-08-24 20:15:00|7060|7057.2|7058.9|7056.1|7060.4|7057.6|7058.3|7055.5|91
1629836400000|2021-08-24 20:20:00|7059.5|7056.7|7060.6|7057.8|7060.6|7057.8|7059.1|7056.3|79
1629836700000|2021-08-24 20:25:00|7061.1|7058.3|7057.7|7053.7|7061.1|7058.3|7055.1|7052.3|276
1629837000000|2021-08-24 20:30:00|7057|7054.2|7060.6|7057.8|7062.6|7059.8|7055.4|7050.2|278
1629837300000|2021-08-24 20:35:00|7061.1|7058.3|7065|7062.2|7065.6|7062.8|7061.1|7058.3|203
1629837600000|2021-08-24 20:40:00|7064.5|7061.7|7060|7057.2|7064.6|7061.8|7059|7056.2|305
1629837900000|2021-08-24 20:45:00|7060.1|7057.3|7062.6|7059.8|7062.7|7059.9|7059.2|7056.4|185
1629838200000|2021-08-24 20:50:00|7062.2|7059.4|7058.8|7056|7063.2|7060.4|7058.8|7055.4|62
1629838500000|2021-08-24 20:55:00|7058.7|7055.9|7059.2|7055.2|7059.8|7057|7055.7|7051.8|84
1629838800000|2021-08-24 21:00:00|7058.8|7054.8|7061.2|7051.2|7061.2|7054.8|7058.8|7050.1|0
1629840000000|2021-08-24 21:20:00|7061.1|7051.1|7060.7|7050.7|7061.2|7051.2|7060.7|7050.7|250
1629840300000|2021-08-24 21:25:00|7061.2|7051.2|7061.7|7051.7|7062.2|7052.2|7061.2|7051.2|27
1629840900000|2021-08-24 21:35:00|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|0
1629841200000|2021-08-24 21:40:00|7065.1|7055.1|7065.6|7055.6|7065.6|7055.6|7065.1|7055.1|0
1629841500000|2021-08-24 21:45:00|7065.5|7055.5|7061.7|7051.7|7065.5|7055.5|7061.7|7051.7|3
1629841800000|2021-08-24 21:50:00|7061.8|7051.8|7061.7|7051.7|7062.2|7052.2|7061.6|7051.6|2
1629842100000|2021-08-24 21:55:00|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629849600000|2021-08-25 00:00:00|7035.1|7031.1|7055.8|7053|7056.5|7053|7034.6|7031.1|286
1629849900000|2021-08-25 00:05:00|7055.9|7053.1|7054.8|7052|7056.7|7053.8|7048.4|7045.1|51
1629850200000|2021-08-25 00:10:00|7054.4|7051.6|7050.4|7047.6|7060.6|7057.6|7048.4|7045.1|52
1629850500000|2021-08-25 00:15:00|7049.4|7046.6|7046.4|7043.6|7053.2|7050.2|7044|7041.2|22
1629850800000|2021-08-25 00:20:00|7046.5|7043.7|7044.9|7042.1|7046.5|7043.7|7041.9|7039|44
1629851100000|2021-08-25 00:25:00|7045.5|7041.5|7044.2|7041.4|7047|7043.7|7040.8|7037.9|176
1629851400000|2021-08-25 00:30:00|7044.3|7041.5|7045.2|7042.4|7045.3|7042.5|7042.9|7039.9|53
1629851700000|2021-08-25 00:35:00|7045.4|7042.6|7039.3|7036.5|7045.9|7043|7038.3|7035.5|14
1629852000000|2021-08-25 00:40:00|7039.5|7036.7|7038.8|7036|7047.2|7044.4|7037.8|7035|69
1629852300000|2021-08-25 00:45:00|7038.3|7035.5|7041.2|7038.4|7041.3|7038.5|7035.8|7033|54
1629852600000|2021-08-25 00:50:00|7040.8|7038|7040.3|7037.5|7042.7|7039.9|7036.7|7033.9|23
1629852900000|2021-08-25 00:55:00|7040.5|7037.7|7040.7|7037.9|7042.3|7039.5|7040.2|7037.4|4
1629853200000|2021-08-25 01:00:00|7041.2|7038.4|7025.2|7022.4|7041.2|7038.4|7020.2|7017.4|339
1629853500000|2021-08-25 01:05:00|7025.7|7022.9|7029.4|7025.4|7032.2|7029.4|7024.2|7019.9|145
1629853800000|2021-08-25 01:10:00|7029.8|7025.8|7033.2|7030.4|7037.2|7034.4|7028.7|7025.8|46
1629854100000|2021-08-25 01:15:00|7034.3|7031.5|7038.1|7035.3|7044.3|7041.5|7034.3|7031.5|85
1629854400000|2021-08-25 01:20:00|7038.2|7035.4|7044.7|7041.9|7046.6|7043.8|7038.1|7035.3|105
1629854700000|2021-08-25 01:25:00|7044.3|7041.5|7039.1|7036.3|7045.3|7042.5|7035.2|7032.4|68
1629855000000|2021-08-25 01:30:00|7038.3|7035.5|7034.1|7031.3|7042.2|7039.4|7034|7031.2|302
1629855300000|2021-08-25 01:35:00|7035.1|7032.3|7031.5|7028.7|7035.6|7032.8|7028.6|7025.8|114
1629855600000|2021-08-25 01:40:00|7031.4|7028.6|7032.7|7029.9|7037.1|7034.3|7031|7028.2|103
1629855900000|2021-08-25 01:45:00|7032.2|7029.4|7025.1|7022.3|7035.1|7032.3|7023.9|7021.1|91
1629856200000|2021-08-25 01:50:00|7026.2|7022.2|7030.4|7027.6|7031.9|7029.1|7025|7022.2|37
1629856500000|2021-08-25 01:55:00|7030|7027.2|7026.8|7024|7031|7028.2|7024.3|7021.5|332
1629856800000|2021-08-25 02:00:00|7026.7|7023.9|7015|7012.2|7026.8|7024|7010.8|7008|347
1629857100000|2021-08-25 02:05:00|7014.9|7012.1|7010.2|7007.4|7018|7015.2|7009.2|7006.3|196
1629857400000|2021-08-25 02:10:00|7010.7|7007.9|7012.7|7009.9|7015.3|7012.5|7010.2|7007.4|75
1629857700000|2021-08-25 02:15:00|7012.8|7010|7013.2|7010.4|7016.8|7013.4|7012.7|7009.9|26
1629858000000|2021-08-25 02:20:00|7012.7|7009.9|7002.2|6999.4|7013.2|7010.4|7001.6|6998.8|156
1629858300000|2021-08-25 02:25:00|7003.1|7000.3|7009.6|7006.8|7011.1|7008.3|7002.6|6999.8|78
1629858600000|2021-08-25 02:30:00|7008.7|7005.9|7001.4|6998.6|7013.9|7011.1|7001.4|6998.6|272
1629858900000|2021-08-25 02:35:00|7001.8|6999|7006.4|7003.6|7007.3|7004.5|7000.7|6997.9|175
1629859200000|2021-08-25 02:40:00|7006.9|7004.1|7005|7002.2|7009.4|7006.6|7000.3|6997.4|232
1629859500000|2021-08-25 02:45:00|7005.5|7002.7|6999|6996.2|7008.5|7005|6997.4|6994.5|121
1629859800000|2021-08-25 02:50:00|6998.8|6996|6997|6994.2|7003.4|7000.6|6996.9|6994.1|138
1629860100000|2021-08-25 02:55:00|6997.5|6994.7|6995.6|6992.8|7002.1|6999.3|6993.6|6990.8|237
1629860400000|2021-08-25 03:00:00|6996.1|6993.3|6994.2|6991.4|7000.1|6997.3|6992.3|6989.5|198
1629860700000|2021-08-25 03:05:00|6994.3|6991.5|6998.2|6995.4|6998.4|6995.5|6992.7|6989.9|187
1629861000000|2021-08-25 03:10:00|6998.3|6995.5|6995.1|6992.3|6998.7|6995.9|6994.5|6991.7|174
1629861300000|2021-08-25 03:15:00|6995.6|6992.8|7004.9|7002.1|7006.2|7003.3|6995.6|6992.8|175
1629861600000|2021-08-25 03:20:00|7005.4|7002.6|7003.9|7001.1|7007.9|7005.1|7003.4|7000.6|45
1629861900000|2021-08-25 03:25:00|7003.8|7001|7001.9|6999.1|7004.9|7002.1|6999.8|6997|44
1629862200000|2021-08-25 03:30:00|7002.4|6999.6|7003.4|7000.6|7003.9|7001.1|7001.9|6999.1|1
1629862500000|2021-08-25 03:35:00|7003.3|7000.5|7005.8|7003|7005.8|7003|7003.3|7000.5|10
1629862800000|2021-08-25 03:40:00|7005.9|7003.1|7005.3|7002.5|7006.4|7003.6|7004.3|7001.5|56
1629863100000|2021-08-25 03:45:00|7004.9|7002.1|7008|7005.2|7009.3|7006.5|7004.9|7002.1|78
1629863400000|2021-08-25 03:50:00|7008.4|7005.6|7007.9|7005.1|7009.4|7006.6|7007.9|7005.1|4
1629863700000|2021-08-25 03:55:00|7008|7005.2|7010.9|7008.1|7011.4|7008.6|7007.9|7005.1|116
1629864000000|2021-08-25 04:00:00|7011.4|7008.6|7012.5|7009.7|7014.1|7011.3|7010.9|7008.1|249
1629864300000|2021-08-25 04:05:00|7013|7010.2|7011.4|7008.6|7013|7010.2|7010.9|7008.1|18
1629864600000|2021-08-25 04:10:00|7010.9|7008.1|7010.4|7007.6|7011|7008.2|7010.4|7007.6|5
1629864900000|2021-08-25 04:15:00|7011|7008.2|7008.6|7005.8|7011.5|7008.7|7008.4|7005.6|167
1629865200000|2021-08-25 04:20:00|7008.5|7005.7|7011|7008.2|7011|7008.2|7008.5|7005.7|30
1629865500000|2021-08-25 04:25:00|7011.1|7008.3|7009.1|7006.3|7011.5|7008.7|7008.6|7005.8|12
1629865800000|2021-08-25 04:30:00|7009.2|7006.4|7007.6|7004.8|7011.6|7008.8|7007.1|7004.3|21
1629866100000|2021-08-25 04:35:00|7008.1|7005.3|7007|7004.2|7008.1|7005.3|7005.1|7002.3|11
1629866400000|2021-08-25 04:40:00|7006.5|7003.7|7005.5|7002.7|7007.5|7004.7|7005.5|7002.7|21
1629866700000|2021-08-25 04:45:00|7005.6|7002.8|7007.5|7004.7|7008|7005.2|7005.6|7002.8|6
1629867000000|2021-08-25 04:50:00|7008|7005.2|7007|7004.2|7008.6|7005.8|7006.5|7003.7|12
1629867300000|2021-08-25 04:55:00|7007.1|7004.3|7007.4|7004.6|7008.1|7005.3|7005.4|7002.6|13
1629867600000|2021-08-25 05:00:00|7006.6|7003.8|7010.5|7007.7|7011.1|7008.3|7005.9|7003.1|20
1629867900000|2021-08-25 05:05:00|7010.6|7007.8|7011.1|7008.3|7011.1|7008.3|7009.6|7006.8|3
1629868200000|2021-08-25 05:10:00|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7010.6|7007.8|38
1629868500000|2021-08-25 05:15:00|7011.5|7008.7|7015.2|7012.4|7017.6|7014.8|7011.5|7008.7|494
1629868800000|2021-08-25 05:20:00|7015.7|7012.9|7018.7|7015.9|7018.7|7015.9|7014.1|7011.3|194
1629869100000|2021-08-25 05:25:00|7019.1|7016.3|7017.3|7014.5|7023.3|7020.5|7017.3|7014.5|105
1629869400000|2021-08-25 05:30:00|7016.2|7013.4|7030.8|7028|7032.3|7029.5|7016.2|7013.4|431
1629869700000|2021-08-25 05:35:00|7031.3|7028.5|7034.3|7031.5|7036.8|7034|7028.3|7025.5|196
1629870000000|2021-08-25 05:40:00|7034.2|7031.4|7032.8|7030|7036.8|7034|7030.3|7027.5|58
1629870300000|2021-08-25 05:45:00|7032.7|7029.9|7034.2|7031.4|7034.8|7032|7029.8|7027|187
1629870600000|2021-08-25 05:50:00|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7025.7|7022.8|134
1629870900000|2021-08-25 05:55:00|7033.7|7030.9|7027.2|7024.4|7033.8|7030.9|7026.1|7023.3|37
1629871200000|2021-08-25 06:00:00|7027.3|7024.5|7033.8|7031|7033.9|7031.1|7026.2|7023.4|176
1629871500000|2021-08-25 06:05:00|7033.4|7030.6|7032.9|7030.1|7044.3|7041.5|7032.9|7030.1|329
1629871800000|2021-08-25 06:10:00|7033.4|7030.6|7038.3|7035.5|7042.2|7039.4|7028.3|7025.5|312
1629872100000|2021-08-25 06:15:00|7037.9|7035.1|7040.7|7037.9|7042.3|7039.5|7036.2|7033.4|205
1629872400000|2021-08-25 06:20:00|7040.3|7037.5|7035.5|7032.7|7042.6|7039.8|7034.9|7032.1|700
1629872700000|2021-08-25 06:25:00|7035.9|7033.1|7035.2|7032.4|7037.3|7034.5|7029.9|7027.1|158
1629873000000|2021-08-25 06:30:00|7033.9|7031.1|7031.9|7029.1|7036.5|7033.7|7031.7|7028.9|88
1629873300000|2021-08-25 06:35:00|7032.4|7029.6|7029.4|7026.6|7036.9|7034.1|7029.4|7026.6|99
1629873600000|2021-08-25 06:40:00|7029.9|7027.1|7031.3|7028.5|7033.4|7030.6|7026.4|7023.6|284
1629873900000|2021-08-25 06:45:00|7031.7|7028.9|7028.4|7025.6|7037.7|7034.9|7028.4|7025.6|186
1629874200000|2021-08-25 06:50:00|7028.9|7026.1|7034.6|7031.8|7036.6|7033.8|7028.9|7026.1|308
1629874500000|2021-08-25 06:55:00|7034.2|7031.4|7044.2|7041.4|7046.2|7043.4|7026.6|7023.8|595
1629874800000|2021-08-25 07:00:00|7044.3|7041.5|7049.8|7047|7056.8|7054|7043.8|7041|1018
1629875100000|2021-08-25 07:05:00|7049.3|7046.5|7047.8|7045|7056.3|7053.5|7044.7|7041.9|464
1629875400000|2021-08-25 07:10:00|7048.2|7045.4|7045.8|7043|7056.8|7054|7045.7|7042.9|1635
1629875700000|2021-08-25 07:15:00|7045.7|7042.9|7035.5|7032.7|7048.2|7045.4|7035.5|7032.7|1089
1629876000000|2021-08-25 07:20:00|7035.7|7032.9|7031.6|7028.8|7038.1|7035.3|7031.5|7028.7|358
1629876300000|2021-08-25 07:25:00|7031.5|7028.7|7035|7032.2|7041.7|7038.9|7031.4|7028.6|154
1629876600000|2021-08-25 07:30:00|7034.9|7032.1|7041.5|7038.7|7043.1|7040.3|7034.4|7031.6|224
1629876900000|2021-08-25 07:35:00|7041.6|7038.8|7041.5|7038.7|7055.7|7051.8|7040|7037.2|795
1629877200000|2021-08-25 07:40:00|7040.6|7037.8|7038.5|7035.7|7041.5|7038.7|7037.5|7034.7|362
1629877500000|2021-08-25 07:45:00|7039.5|7036.7|7038.5|7035.7|7040.5|7037.7|7033.4|7030.6|192
1629877800000|2021-08-25 07:50:00|7038.3|7035.5|7032.3|7029.5|7039.5|7036.7|7031.3|7028.5|189
1629878100000|2021-08-25 07:55:00|7031.4|7028.6|7033|7030.2|7037.9|7035.1|7031.3|7028.5|366
1629878400000|2021-08-25 08:00:00|7034.4|7031.6|7033.3|7030.5|7039|7036.2|7031.3|7028.5|902
1629878700000|2021-08-25 08:05:00|7032.9|7030.1|7032.2|7029.4|7034.3|7031.5|7031.2|7028.4|696
1629879000000|2021-08-25 08:10:00|7032.6|7029.8|7038.6|7035.8|7040.1|7037.3|7031.2|7028.4|980
1629879300000|2021-08-25 08:15:00|7038.7|7035.9|7031.1|7028.3|7040.1|7037.3|7031|7028.2|608
1629879600000|2021-08-25 08:20:00|7031.6|7028.8|7045.3|7042.5|7048.4|7045.6|7031.1|7028.3|1855
1629879900000|2021-08-25 08:25:00|7045.4|7042.6|7031.3|7028.5|7045.8|7043|7031.1|7028.3|4109
1629880200000|2021-08-25 08:30:00|7032|7028|7016.9|7014.1|7036|7033.2|7015.9|7013.1|3270
1629880500000|2021-08-25 08:35:00|7016.4|7013.6|7019.5|7016.7|7024.9|7022.1|7012.4|7009.6|1546
1629880800000|2021-08-25 08:40:00|7020|7017.2|7016.4|7013.6|7021.8|7019|7011.8|7009|613
1629881100000|2021-08-25 08:45:00|7017.3|7014.5|7009.8|7007|7017.9|7015.1|7008.9|7006.1|485
1629881400000|2021-08-25 08:50:00|7009.2|7006.4|7001.6|6998.8|7012.7|7009.9|7000.7|6997.9|1227
1629881700000|2021-08-25 08:55:00|7001.7|6998.9|6994.4|6991.6|7007.2|7004.4|6993.4|6990.6|1997
1629882000000|2021-08-25 09:00:00|6993.9|6991.1|7012.9|7010.1|7014.5|7011.7|6992.9|6990.1|727
1629882300000|2021-08-25 09:05:00|7013|7010.2|7024.4|7021.6|7030.9|7028.1|7009.9|7007.1|1265
1629882600000|2021-08-25 09:10:00|7024.8|7022|7024.6|7021.8|7031.3|7028.5|7024.3|7021.5|1124
1629882900000|2021-08-25 09:15:00|7024.7|7021.9|7031.8|7029|7035.8|7033|7023.6|7020.8|1217
1629883200000|2021-08-25 09:20:00|7031.3|7028.5|7026.8|7024|7032.3|7029.5|7024.5|7021.7|212
1629883500000|2021-08-25 09:25:00|7025.9|7023.1|7025.9|7023.1|7029.9|7027.1|7022.9|7020.1|506
1629883800000|2021-08-25 09:30:00|7026.3|7023.5|7024.8|7022|7027.9|7025.1|7022.9|7020.1|765
1629884100000|2021-08-25 09:35:00|7024.4|7021.6|7028|7025.2|7029.9|7027.1|7022.9|7020.1|190
1629884400000|2021-08-25 09:40:00|7028.4|7025.6|7027.5|7024.7|7031.9|7029.1|7026.4|7023.6|175
1629884700000|2021-08-25 09:45:00|7027.4|7024.6|7034.9|7032.1|7035.4|7032.6|7026.9|7024.1|413
1629885000000|2021-08-25 09:50:00|7034.4|7031.6|7033.8|7031|7037.4|7034.6|7031.8|7029|736
1629885300000|2021-08-25 09:55:00|7034.3|7031.5|7038|7035.2|7038.4|7035.6|7030.3|7027.5|256
1629885600000|2021-08-25 10:00:00|7038.4|7035.6|7031.8|7029|7040.8|7038|7029.3|7026.5|467
1629885900000|2021-08-25 10:05:00|7031.9|7029.1|7037.3|7034.5|7037.8|7035|7030.8|7028|267
1629886200000|2021-08-25 10:10:00|7036.9|7034.1|7036.7|7033.9|7039.3|7036.5|7035.4|7032.6|304
1629886500000|2021-08-25 10:15:00|7037.3|7034.5|7039.9|7037.1|7042.7|7039.9|7037.3|7034.5|329
1629886800000|2021-08-25 10:20:00|7040.3|7037.5|7058.5|7055.7|7059.9|7057.1|7040.3|7037.5|1115
1629887100000|2021-08-25 10:25:00|7058.4|7055.6|7054.6|7051.8|7060.5|7057.7|7053.6|7050.8|726
1629887400000|2021-08-25 10:30:00|7054.1|7051.3|7063.1|7060.3|7063.1|7060.3|7054.1|7051.3|853
1629887700000|2021-08-25 10:35:00|7062.1|7059.3|7061.5|7058.7|7063.1|7060.3|7057.5|7054.7|312
1629888000000|2021-08-25 10:40:00|7061.6|7058.8|7059.1|7056.3|7062.1|7059.3|7055.6|7052.8|387
1629888300000|2021-08-25 10:45:00|7059.6|7056.8|7054.9|7052.1|7060.1|7057.3|7052|7049.2|859
1629888600000|2021-08-25 10:50:00|7054.8|7052|7057.9|7055.1|7059.5|7056.7|7051.9|7049.1|283
1629888900000|2021-08-25 10:55:00|7057.5|7054.7|7066.1|7063.3|7068.3|7064.2|7054.9|7052.1|820
1629889200000|2021-08-25 11:00:00|7065.6|7062.8|7075.2|7072.4|7075.2|7072.4|7063.6|7060.8|835
1629889500000|2021-08-25 11:05:00|7075.7|7072.9|7075.7|7072.9|7080.2|7077.4|7075|7072.2|486
1629889800000|2021-08-25 11:10:00|7076.2|7073.4|7075.2|7072.4|7079.2|7076.4|7075.1|7072.3|321
1629890100000|2021-08-25 11:15:00|7075.1|7072.3|7073|7070.2|7076.3|7073.5|7072|7069.2|697
1629890400000|2021-08-25 11:20:00|7073.1|7070.3|7072|7069.2|7076.1|7073.3|7072|7069.2|234
1629890700000|2021-08-25 11:25:00|7072.1|7069.3|7076.1|7073.3|7076.2|7073.4|7072|7069.2|309
1629891000000|2021-08-25 11:30:00|7075.6|7072.8|7066|7063.2|7076.2|7073.4|7064.1|7061.3|459
1629891300000|2021-08-25 11:35:00|7066.1|7063.3|7073|7070.2|7075.5|7072.7|7066.1|7063.3|440
1629891600000|2021-08-25 11:40:00|7073.5|7070.7|7074|7071.2|7076.1|7073.3|7072|7069.2|338
1629891900000|2021-08-25 11:45:00|7074.1|7071.3|7076.1|7073.3|7076.7|7073.9|7072.5|7069.7|627
1629892200000|2021-08-25 11:50:00|7075.7|7072.9|7079.5|7076.7|7079.5|7076.7|7075.5|7072.7|203
1629892500000|2021-08-25 11:55:00|7079.6|7076.8|7097.4|7094.6|7098.7|7095.9|7076.9|7074.1|1314
1629892800000|2021-08-25 12:00:00|7098.3|7095.5|7096.3|7093.5|7101.7|7098.9|7095.2|7092.4|1307
1629893100000|2021-08-25 12:05:00|7095.4|7092.6|7096.3|7093.5|7103.5|7100.7|7090.3|7087.5|1720
1629893400000|2021-08-25 12:10:00|7096.4|7093.6|7099.3|7096.5|7104.9|7102.1|7092.1|7089.3|1864
1629893700000|2021-08-25 12:15:00|7099.8|7097|7103.3|7100.5|7105.2|7102.4|7096.3|7093.5|1624
1629894000000|2021-08-25 12:20:00|7102.8|7100|7106|7103.2|7110.5|7107.7|7098.3|7095.5|1609
1629894300000|2021-08-25 12:25:00|7106.5|7103.7|7110.4|7107.6|7111.5|7108.7|7105.4|7102.6|627
1629894600000|2021-08-25 12:30:00|7110.5|7107.7|7105.4|7102.6|7113.4|7110.6|7104.5|7101.7|900
1629894900000|2021-08-25 12:35:00|7105.5|7102.7|7103.8|7101|7108.9|7106.1|7100.4|7097.6|977
1629895200000|2021-08-25 12:40:00|7103.4|7100.6|7104.5|7101.7|7110.4|7107.6|7101.3|7098.5|690
1629895500000|2021-08-25 12:45:00|7104.9|7102.1|7103.5|7100.7|7108.6|7105.8|7101.6|7098.8|1609
1629895800000|2021-08-25 12:50:00|7104.5|7101.7|7109.5|7106.7|7113.6|7110.8|7100.5|7097.7|631
1629896100000|2021-08-25 12:55:00|7109.6|7106.8|7118.2|7115.4|7120.7|7117.9|7109.2|7106.4|1947
1629896400000|2021-08-25 13:00:00|7118.8|7116|7099.2|7096.4|7120.7|7117.9|7094.7|7091.9|1626
1629896700000|2021-08-25 13:05:00|7099.3|7096.5|7092.8|7090|7099.7|7096.9|7079.8|7073.4|2734
1629897000000|2021-08-25 13:10:00|7091.4|7088.6|7076.9|7074.1|7100.4|7097.6|7071.9|7069.1|1611
1629897300000|2021-08-25 13:15:00|7076.7|7073.9|7075.8|7073|7082.8|7080|7069.7|7066.9|1508
1629897600000|2021-08-25 13:20:00|7074.8|7072|7073.8|7071|7086.8|7084|7067.8|7065|1046
1629897900000|2021-08-25 13:25:00|7072.3|7069.5|7063.8|7061|7072.3|7069.5|7056.6|7053.8|1402
1629898200000|2021-08-25 13:30:00|7063.6|7060.8|7058.5|7055.7|7072.2|7069.4|7047|7044.2|2126
1629898500000|2021-08-25 13:35:00|7058.4|7055.6|7062.4|7059.6|7069.5|7066.7|7052.5|7047.7|2426
1629898800000|2021-08-25 13:40:00|7062.3|7059.5|7057.4|7054.6|7075.5|7072.7|7049.8|7047|1261
1629899100000|2021-08-25 13:45:00|7057.5|7054.7|7058.9|7056.1|7059.8|7057|7040.8|7038|1057
1629899400000|2021-08-25 13:50:00|7058.4|7055.6|7053.3|7050.5|7062.4|7059.6|7051.3|7048.5|877
1629899700000|2021-08-25 13:55:00|7053.4|7050.6|7051.9|7049.1|7053.4|7050.6|7039.2|7036.4|1673
1629900000000|2021-08-25 14:00:00|7051.8|7049|7057.8|7055|7064.4|7061.6|7046.9|7044.1|724
1629900300000|2021-08-25 14:05:00|7057.3|7054.5|7046.4|7043.6|7057.4|7054.6|7043.3|7040.5|1122
1629900600000|2021-08-25 14:10:00|7047|7044.2|7051.5|7048.7|7054|7051.2|7038|7035.2|628
1629900900000|2021-08-25 14:15:00|7050|7047.2|7041.1|7038.3|7053.5|7050.7|7037.6|7034.8|957
1629901200000|2021-08-25 14:20:00|7041.6|7038.8|7034.1|7031.3|7045.1|7042.3|7029.5|7026.7|1142
1629901500000|2021-08-25 14:25:00|7034.5|7031.7|7041.2|7031.2|7041.2|7035.8|7023.7|7020.9|1387
1629901800000|2021-08-25 14:30:00|7037.5|7034.7|7055.3|7052.5|7073.2|7070.4|7031.7|7028.9|3433
1629902100000|2021-08-25 14:35:00|7056.2|7053.4|7065.3|7062.5|7070.8|7068|7055.8|7053|2284
1629902400000|2021-08-25 14:40:00|7064.8|7062|7090|7087.2|7091|7088.2|7064.8|7062|2478
1629902700000|2021-08-25 14:45:00|7089.5|7086.7|7069.7|7066.9|7091.2|7088.4|7067.7|7064.9|2266
1629903000000|2021-08-25 14:50:00|7069.6|7066.8|7047.3|7044.5|7071.2|7068.4|7044.3|7041.5|1549
1629903300000|2021-08-25 14:55:00|7046.9|7044.1|7058.3|7055.5|7058.8|7056|7035.4|7032.6|2047
1629903600000|2021-08-25 15:00:00|7058.4|7055.6|7074.3|7071.5|7077.3|7074.5|7058.4|7055.6|2730
1629903900000|2021-08-25 15:05:00|7074.7|7071.9|7073.3|7070.5|7078.8|7076|7069.3|7066.5|1751
1629904200000|2021-08-25 15:10:00|7073.4|7070.6|7081.8|7079|7082.4|7079.6|7072.3|7069.5|1472
1629904500000|2021-08-25 15:15:00|7081.4|7078.6|7075.4|7072.6|7081.5|7078.7|7069.9|7067.1|2396
1629904800000|2021-08-25 15:20:00|7076.4|7073.6|7089.9|7087.1|7092.4|7089.6|7075.4|7072.6|2295
1629905100000|2021-08-25 15:25:00|7089.8|7087|7092.2|7089.4|7099.5|7096.7|7087.4|7084.6|3547
1629905400000|2021-08-25 15:30:00|7091.4|7088.6|7074.1|7071.3|7096.8|7094|7072.6|7069.8|3968
1629905700000|2021-08-25 15:35:00|7075.6|7072.8|7077.3|7074.5|7079.4|7076.6|7066.1|7063.3|1294
1629906000000|2021-08-25 15:40:00|7077.8|7075|7082.3|7079.5|7084.3|7081.5|7076.3|7073.5|418
1629906300000|2021-08-25 15:45:00|7082.2|7079.4|7074.3|7071.5|7082.3|7079.5|7070.2|7067.4|735
1629906600000|2021-08-25 15:50:00|7074.2|7071.4|7097.5|7094.7|7098.2|7095.4|7073.2|7070.4|1550
1629906900000|2021-08-25 15:55:00|7097.6|7094.8|7097.2|7094.4|7098.2|7095.4|7089.5|7086.7|1058
1629907200000|2021-08-25 16:00:00|7097.3|7094.5|7104.3|7101.5|7105.3|7102.5|7097.1|7094.3|1079
1629907500000|2021-08-25 16:05:00|7104.4|7101.6|7114|7111.2|7116.3|7113.5|7104.2|7101.4|2267
1629907800000|2021-08-25 16:10:00|7114.4|7111.6|7110|7107.2|7116.7|7113.9|7108.5|7105.7|2234
1629908100000|2021-08-25 16:15:00|7110.5|7107.7|7110.7|7107.9|7116.7|7113.9|7106.7|7103.2|2458
1629908400000|2021-08-25 16:20:00|7110.2|7107.4|7109.8|7107|7115.2|7112.4|7107.7|7104.9|808
1629908700000|2021-08-25 16:25:00|7110.2|7107.4|7106.1|7103.3|7112.7|7109.9|7105.6|7102.8|831
1629909000000|2021-08-25 16:30:00|7106.5|7103.7|7107.6|7104.8|7110.1|7107.3|7102.6|7099.8|480
1629909300000|2021-08-25 16:35:00|7107.1|7104.3|7106.6|7103.8|7111.6|7108.8|7105.6|7102.8|894
1629909600000|2021-08-25 16:40:00|7106.7|7103.9|7103.6|7100.8|7110.6|7107.8|7101.6|7098.8|1088
1629909900000|2021-08-25 16:45:00|7104.1|7101.3|7095.7|7092.9|7105.6|7102.8|7094.5|7091.7|714
1629910200000|2021-08-25 16:50:00|7096.7|7093.9|7101.6|7098.8|7103.6|7100.8|7095.7|7092.9|617
1629910500000|2021-08-25 16:55:00|7103|7100.2|7103.6|7100.8|7110|7107.2|7099.7|7096.9|1077
1629910800000|2021-08-25 17:00:00|7103.2|7100.4|7108.7|7105.9|7109.7|7106.9|7102.7|7099.9|670
1629911100000|2021-08-25 17:05:00|7109.1|7106.3|7107.8|7105|7111.1|7108.3|7102.8|7100|876
1629911400000|2021-08-25 17:10:00|7108.7|7105.9|7105.9|7103.1|7109.8|7107|7102.8|7100|822
1629911700000|2021-08-25 17:15:00|7105.4|7102.6|7108.4|7105.6|7110.4|7107.6|7105.4|7102.6|1107
1629912000000|2021-08-25 17:20:00|7108.9|7106.1|7101.1|7098.3|7109.9|7107.1|7097.6|7094.8|1716
1629912300000|2021-08-25 17:25:00|7101.9|7099.1|7106.8|7104|7109|7106.2|7101|7098.2|610
1629912600000|2021-08-25 17:30:00|7105.9|7103.1|7111.7|7108.9|7113.2|7110.4|7105.9|7103.1|1216
1629912900000|2021-08-25 17:35:00|7112.1|7109.3|7116.3|7113.5|7119.3|7116.5|7112.1|7109.3|2551
1629913200000|2021-08-25 17:40:00|7116.2|7113.4|7116.7|7113.9|7119.2|7116.4|7114.4|7111.6|909
1629913500000|2021-08-25 17:45:00|7116.6|7113.8|7114.5|7111.7|7117.5|7114.7|7111.6|7108.8|570
1629913800000|2021-08-25 17:50:00|7114|7111.2|7113|7110.2|7117|7114.2|7113|7110.2|663
1629914100000|2021-08-25 17:55:00|7113.1|7110.3|7114.1|7111.3|7116.6|7113.8|7109|7106.2|914
1629914400000|2021-08-25 18:00:00|7113.6|7110.8|7116.6|7113.8|7120.1|7117.3|7110.2|7107.4|1411
1629914700000|2021-08-25 18:05:00|7117.1|7114.3|7123.2|7120.4|7123.2|7120.4|7116|7113.2|937
1629915000000|2021-08-25 18:10:00|7123.1|7120.3|7129.4|7126.6|7133.3|7130.5|7122.7|7119.9|1799
1629915300000|2021-08-25 18:15:00|7129.3|7126.5|7123.7|7120.9|7131.2|7128.4|7122.2|7119.4|1152
1629915600000|2021-08-25 18:20:00|7124.2|7121.4|7130|7127.2|7130.2|7127.4|7123.7|7120.9|2655
1629915900000|2021-08-25 18:25:00|7129.6|7126.8|7141.6|7138.8|7146.6|7143.8|7122.6|7119.8|6677
1629916200000|2021-08-25 18:30:00|7141.2|7138.4|7140.7|7137.9|7142.6|7139.8|7137.7|7134.9|3349
1629916500000|2021-08-25 18:35:00|7140.6|7137.8|7144.6|7141.8|7148.6|7145.8|7139|7136.2|1534
1629916800000|2021-08-25 18:40:00|7145|7142.2|7147.6|7144.8|7148.7|7145.9|7145|7142.2|1791
1629917100000|2021-08-25 18:45:00|7147.5|7144.7|7149.6|7146.8|7150.5|7147.7|7145.5|7142.7|421
1629917400000|2021-08-25 18:50:00|7149|7146.2|7151.6|7148.8|7151.7|7148.9|7148|7145.2|481
1629917700000|2021-08-25 18:55:00|7151.7|7148.9|7148.7|7145.9|7157.6|7154.8|7145.8|7143|1117
1629918000000|2021-08-25 19:00:00|7149.7|7146.9|7149.7|7146.9|7153.5|7150.7|7149.7|7146.9|216
1629918300000|2021-08-25 19:05:00|7150.2|7147.4|7153.6|7150.8|7154.6|7151.8|7149.2|7146.4|81
1629918600000|2021-08-25 19:10:00|7153.7|7150.9|7149.3|7146.5|7154.2|7151.4|7147.8|7145|183
1629918900000|2021-08-25 19:15:00|7149.7|7146.9|7146.6|7143.8|7150.6|7147.8|7146.6|7143.8|134
1629919200000|2021-08-25 19:20:00|7146.7|7143.9|7145.5|7142.7|7147.6|7144.8|7145.5|7142.7|455
1629919500000|2021-08-25 19:25:00|7145.6|7142.8|7147.9|7145.1|7148.5|7145.7|7145.5|7142.7|189
1629919800000|2021-08-25 19:30:00|7148|7145.2|7145.4|7142.6|7149.5|7146|7145.4|7142.6|162
1629920100000|2021-08-25 19:35:00|7145.5|7142.7|7140.3|7137.5|7145.5|7142.7|7139.3|7136.5|367
1629920400000|2021-08-25 19:40:00|7140.2|7137.4|7137.6|7134.8|7141.2|7138.4|7132.4|7129.6|550
1629920700000|2021-08-25 19:45:00|7137.5|7134.7|7137.1|7134.3|7140.7|7137.9|7136.9|7134.1|251
1629921000000|2021-08-25 19:50:00|7137.2|7134.4|7135.1|7132.3|7137.2|7134.4|7131.6|7128.8|206
1629921300000|2021-08-25 19:55:00|7136|7133.2|7134.7|7131.9|7136|7133.2|7132.5|7129.7|353
1629921600000|2021-08-25 20:00:00|7134.2|7131.4|7129.7|7126.9|7134.7|7131.9|7127.7|7124.9|436
1629921900000|2021-08-25 20:05:00|7129.6|7126.8|7128.5|7125.7|7133.1|7130.3|7128|7125.2|156
1629922200000|2021-08-25 20:10:00|7129|7126.2|7128.5|7125.7|7131.9|7129.1|7128.5|7125.7|239
1629922500000|2021-08-25 20:15:00|7128|7125.2|7121.4|7118.6|7129.1|7126.3|7120.3|7117.5|256
1629922800000|2021-08-25 20:20:00|7122.2|7119.4|7119.9|7117.1|7122.8|7120|7119.3|7116.5|83
1629923100000|2021-08-25 20:25:00|7120.7|7117.9|7118.3|7115.5|7121.4|7118.6|7117.3|7114.5|47
1629923400000|2021-08-25 20:30:00|7117.8|7115|7116.4|7113.6|7118.9|7116.1|7116.4|7113.6|120
1629923700000|2021-08-25 20:35:00|7116.3|7113.5|7118.8|7116|7119.3|7116.5|7114.8|7112|81
1629924000000|2021-08-25 20:40:00|7119.3|7116.5|7118.8|7116|7120.3|7117.5|7118.8|7116|64
1629924300000|2021-08-25 20:45:00|7118.9|7116.1|7112.7|7109.9|7119.4|7116.6|7111.7|7108.9|216
1629924600000|2021-08-25 20:50:00|7112.2|7109.4|7112.1|7109.3|7114.8|7112|7110.2|7107.4|212
1629924900000|2021-08-25 20:55:00|7112.5|7109.7|7107.1|7104.3|7113.2|7110.4|7101.5|7098.7|476
1629925200000|2021-08-25 21:00:00|7110.6|7100.6|7106.9|7096.9|7110.8|7101.9|7098.3|7092.6|40
1629925500000|2021-08-25 21:05:00|7107.1|7097.1|7108.5|7098.5|7108.5|7098.5|7107.1|7097.1|0
1629925800000|2021-08-25 21:10:00|7111.9|7101.9|7108.9|7098.9|7112.3|7105.4|7104.8|7097.9|12
1629926100000|2021-08-25 21:15:00|7112.4|7102.4|7112.5|7102.5|7112.5|7102.5|7112.4|7102.4|0
1629926400000|2021-08-25 21:20:00|7109.1|7106.3|7109.4|7099.4|7110.9|7108.1|7108.9|7098.9|9
1629926700000|2021-08-25 21:25:00|7108.9|7098.9|7108.9|7098.9|7113.4|7103.4|7108.9|7098.9|0
1629927000000|2021-08-25 21:30:00|7108.5|7098.5|7104.6|7094.6|7109.4|7099.4|7104.6|7094.6|35
1629927300000|2021-08-25 21:35:00|7107.6|7097.6|7108.9|7098.9|7110.3|7100.3|7107.6|7097.6|0
1629927600000|2021-08-25 21:40:00|7111.9|7101.9|7111.4|7101.4|7112.4|7108|7108.2|7101.4|1
1629927900000|2021-08-25 21:45:00|7111.5|7101.5|7111|7101|7111.5|7101.5|7111|7101|0
1629928500000|2021-08-25 21:55:00|7111.9|7109.1|7117.9|7107.9|7118|7109.6|7111.9|7107.9|10
1629936000000|2021-08-26 00:00:00|7107.3|7103.3|7098.5|7095.7|7109.1|7103.8|7097.5|7094.7|125
1629936300000|2021-08-26 00:05:00|7099|7096.2|7103.9|7101.1|7105.6|7102.2|7098.9|7096.1|44
1629936600000|2021-08-26 00:10:00|7104.9|7102.1|7107.9|7105.1|7110|7107.2|7104.9|7101.6|53
1629936900000|2021-08-26 00:15:00|7107|7104.2|7110.9|7108.1|7111|7108.1|7105.9|7103.1|64
1629937200000|2021-08-26 00:20:00|7111|7108.2|7118.9|7116.1|7119|7116.2|7111|7108.2|113
1629937500000|2021-08-26 00:25:00|7117.9|7115.1|7114.3|7111.5|7117.9|7115.1|7112.4|7109.6|25
1629937800000|2021-08-26 00:30:00|7113.8|7111|7118|7115.2|7118|7115.2|7112.4|7109.6|2
1629938100000|2021-08-26 00:35:00|7117.8|7115|7110.4|7107.6|7118.5|7115.2|7110.4|7107.5|6
1629938400000|2021-08-26 00:40:00|7110.3|7107.5|7106.9|7104.1|7110.4|7107.6|7105.9|7103.1|5
1629938700000|2021-08-26 00:45:00|7106.8|7104|7111.5|7108.7|7112|7109.2|7105.9|7103.1|56
1629939000000|2021-08-26 00:50:00|7111.9|7109.1|7113|7110.2|7113.6|7110.7|7111.4|7108.6|2
1629939300000|2021-08-26 00:55:00|7113.5|7110.7|7114.5|7111.7|7117.5|7114.7|7113|7110.2|3
1629939600000|2021-08-26 01:00:00|7115|7112.2|7112|7109.2|7115.4|7112.6|7104.5|7101.6|169
1629939900000|2021-08-26 01:05:00|7112.5|7109.7|7104.1|7101.3|7113|7110.2|7104.1|7101.3|139
1629940200000|2021-08-26 01:10:00|7104|7101.2|7107.2|7104.4|7107.2|7104.4|7099.1|7096.3|147
1629940500000|2021-08-26 01:15:00|7106.7|7103.9|7104.7|7101.9|7110.8|7107.4|7103.1|7100.3|48
1629940800000|2021-08-26 01:20:00|7104.2|7101.4|7096.2|7093.4|7107.8|7104.4|7096.1|7093.3|62
1629941100000|2021-08-26 01:25:00|7096.8|7092.8|7094.3|7091.5|7098.9|7095.9|7093.2|7090.4|198
1629941400000|2021-08-26 01:30:00|7094.2|7091.4|7089.4|7086.6|7097.2|7094.4|7088.9|7086|146
1629941700000|2021-08-26 01:35:00|7089.5|7086.7|7095.9|7093.1|7097.8|7095|7089.3|7086|95
1629942000000|2021-08-26 01:40:00|7096.4|7093.6|7098.2|7095.4|7099.2|7096.4|7095.3|7092.5|115
1629942300000|2021-08-26 01:45:00|7097.7|7094.9|7105.3|7102.5|7105.8|7103|7097.7|7094.9|20
1629942600000|2021-08-26 01:50:00|7105.8|7103|7106.7|7103.9|7110.7|7107.9|7105.2|7102.4|64
1629942900000|2021-08-26 01:55:00|7106.8|7104|7104.3|7101.5|7107.3|7104.5|7102.3|7099.5|88
1629943200000|2021-08-26 02:00:00|7104.8|7102|7095.3|7092.5|7108.3|7105.5|7095.3|7092.4|42
1629943500000|2021-08-26 02:05:00|7094.8|7092|7090.3|7087.5|7096.8|7094|7090.3|7087.5|68
1629943800000|2021-08-26 02:10:00|7090.8|7088|7095.2|7092.4|7096.1|7093.3|7089.1|7086.3|148
1629944100000|2021-08-26 02:15:00|7095.1|7092.3|7094.1|7091.3|7097.1|7094.3|7092.2|7089.4|6
1629944400000|2021-08-26 02:20:00|7094.2|7091.4|7092.2|7089.4|7096.2|7093.4|7091.2|7088.4|46
1629944700000|2021-08-26 02:25:00|7092.1|7089.3|7093.1|7090.3|7096.7|7093.9|7092.1|7089.3|25
1629945000000|2021-08-26 02:30:00|7092.1|7089.3|7097.2|7094.4|7097.2|7094.4|7091.6|7088.7|19
1629945300000|2021-08-26 02:35:00|7097.1|7094.3|7099.6|7096.8|7101.1|7098.3|7096.2|7093.4|40
1629945600000|2021-08-26 02:40:00|7100.1|7097.3|7099.2|7096.4|7101.2|7098.4|7097.6|7094.8|56
1629945900000|2021-08-26 02:45:00|7099.1|7096.3|7102.8|7100|7102.8|7100|7097.8|7095|75
1629946200000|2021-08-26 02:50:00|7104.2|7101.4|7105.8|7103|7107.3|7104.5|7102.7|7099.9|367
1629946500000|2021-08-26 02:55:00|7106.7|7103.9|7110.4|7107.6|7111.4|7108.6|7106.7|7103.9|142
1629946800000|2021-08-26 03:00:00|7110.3|7107.5|7103.5|7100.7|7110.9|7108.1|7103.4|7100.6|37
1629947100000|2021-08-26 03:05:00|7103.9|7101.1|7102.4|7099.6|7106.9|7104.1|7102.3|7099.5|20
1629947400000|2021-08-26 03:10:00|7102.3|7099.5|7097.4|7094.6|7102.4|7099.6|7096|7093.2|82
1629947700000|2021-08-26 03:15:00|7097.5|7094.7|7096|7093.2|7097.5|7094.7|7094.8|7092|270
1629948000000|2021-08-26 03:20:00|7096.5|7093.7|7098.4|7095.6|7099.4|7096.6|7095.5|7092.7|89
1629948300000|2021-08-26 03:25:00|7098.9|7096.1|7100.4|7097.6|7101.8|7099|7098.4|7095.6|56
1629948600000|2021-08-26 03:30:00|7100.5|7097.7|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|6
1629948900000|2021-08-26 03:35:00|7100.5|7097.7|7100.4|7097.6|7100.9|7098.1|7099.9|7097.1|5
1629949200000|2021-08-26 03:40:00|7099.9|7097.1|7098.3|7095.5|7102.4|7099.6|7097.9|7095.1|169
1629949500000|2021-08-26 03:45:00|7098.4|7095.6|7097.8|7095|7098.8|7096|7096.8|7094|7
1629949800000|2021-08-26 03:50:00|7097.9|7095.1|7098.3|7095.5|7098.4|7095.6|7096.9|7094.1|34
1629950100000|2021-08-26 03:55:00|7098.9|7096.1|7104.3|7101.5|7104.9|7102.1|7098.3|7095.5|42
1629950400000|2021-08-26 04:00:00|7104.4|7101.6|7102.5|7099.7|7105.5|7102.7|7102.4|7099.6|37
1629950700000|2021-08-26 04:05:00|7102.4|7099.6|7101|7098.2|7102.5|7099.7|7099.9|7097.1|16
1629951000000|2021-08-26 04:10:00|7101.5|7098.7|7099.9|7097.1|7101.5|7098.7|7099.4|7096.6|14
1629951300000|2021-08-26 04:15:00|7099.5|7096.7|7098.3|7095.5|7101|7098.2|7097.8|7095|63
1629951600000|2021-08-26 04:20:00|7098.4|7095.6|7098.4|7095.6|7098.8|7096|7096.2|7093.4|161
1629951900000|2021-08-26 04:25:00|7098.8|7096|7100.7|7097.9|7101.2|7098.4|7097.3|7094.5|148
1629952200000|2021-08-26 04:30:00|7101.2|7098.4|7101.2|7098.4|7105.7|7102.9|7100.3|7097.5|76
1629952500000|2021-08-26 04:35:00|7100.8|7098|7100.8|7098|7101.2|7098.4|7099.8|7097|15
1629952800000|2021-08-26 04:40:00|7101.2|7098.4|7101.2|7098.4|7101.8|7099|7100.2|7097.4|3
1629953100000|2021-08-26 04:45:00|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7100.1|7097.3|3
1629953400000|2021-08-26 04:50:00|7101.2|7098.4|7097.7|7094.9|7101.7|7098.9|7097.6|7094.8|20
1629953700000|2021-08-26 04:55:00|7097.6|7094.8|7097.4|7094.6|7101.4|7098.6|7097.4|7094.6|78
1629954000000|2021-08-26 05:00:00|7097.9|7095.1|7090.3|7087.5|7097.9|7095.1|7088.9|7086.1|176
1629954300000|2021-08-26 05:05:00|7090.4|7087.6|7096.3|7093.5|7096.8|7094|7090.3|7087.5|66
1629954600000|2021-08-26 05:10:00|7096.8|7094|7094.3|7091.5|7098.3|7095.5|7093.3|7090.5|59
1629954900000|2021-08-26 05:15:00|7094.7|7091.9|7095.3|7092.5|7095.8|7093|7092.8|7090|11
1629955200000|2021-08-26 05:20:00|7094.8|7092|7094.2|7091.4|7097.8|7095|7094.1|7091.3|154
1629955500000|2021-08-26 05:25:00|7094.7|7091.9|7093.7|7090.9|7096.7|7093.9|7092.7|7089.9|299
1629955800000|2021-08-26 05:30:00|7094.2|7091.4|7092.7|7089.9|7094.2|7091.4|7087.6|7084.8|133
1629956100000|2021-08-26 05:35:00|7092.2|7089.4|7096.2|7093.4|7097.7|7094.9|7090|7087.2|87
1629956400000|2021-08-26 05:40:00|7096.7|7093.9|7105.6|7102.8|7106.6|7103.8|7096.7|7093.9|339
1629956700000|2021-08-26 05:45:00|7106.1|7103.3|7115.6|7112.8|7117.1|7114.3|7106.1|7103.3|224
1629957000000|2021-08-26 05:50:00|7114.6|7111.8|7110.6|7107.8|7114.6|7111.8|7109.6|7106.8|78
1629957300000|2021-08-26 05:55:00|7111.1|7108.3|7118.2|7115.4|7120.2|7117.4|7108.1|7105.3|825
1629957600000|2021-08-26 06:00:00|7119.1|7116.3|7113.2|7110.4|7122.7|7119.9|7113.1|7110.3|294
1629957900000|2021-08-26 06:05:00|7112.7|7109.9|7107.6|7104.8|7113.2|7110.4|7104.7|7101.9|91
1629958200000|2021-08-26 06:10:00|7108.1|7105.3|7108.6|7105.8|7114.1|7111.3|7105.6|7102.8|124
1629958500000|2021-08-26 06:15:00|7109.1|7106.3|7116.1|7113.3|7119.2|7116.4|7108.6|7105.8|216
1629958800000|2021-08-26 06:20:00|7115.6|7112.8|7116.1|7113.3|7121.1|7118.3|7114.2|7111.4|293
1629959100000|2021-08-26 06:25:00|7116.2|7113.4|7119.6|7116.8|7120.2|7117.4|7115.7|7112.9|328
1629959400000|2021-08-26 06:30:00|7119.2|7116.4|7120.6|7117.8|7121.2|7118.4|7114.7|7111.9|892
1629959700000|2021-08-26 06:35:00|7119.7|7116.9|7121.7|7118.9|7124.1|7121.3|7119.5|7116.7|1565
1629960000000|2021-08-26 06:40:00|7121.8|7119|7107.8|7105|7121.8|7119|7106.7|7103.9|157
1629960300000|2021-08-26 06:45:00|7108.2|7105.4|7106.2|7103.4|7108.7|7105.9|7104.6|7101.8|92
1629960600000|2021-08-26 06:50:00|7107.1|7104.3|7100.2|7097.4|7107.7|7104.9|7098.2|7095.4|118
1629960900000|2021-08-26 06:55:00|7099.7|7096.9|7091.1|7088.3|7100.6|7097.8|7089.2|7086.4|344
1629961200000|2021-08-26 07:00:00|7090.7|7087.9|7102.1|7099.3|7111.6|7108.8|7090.6|7087.8|418
1629961500000|2021-08-26 07:05:00|7101.6|7098.8|7088.5|7085.7|7107.7|7104.9|7088.5|7085.7|1028
1629961800000|2021-08-26 07:10:00|7089|7086.2|7094.1|7091.3|7100.3|7097.5|7085.5|7082.7|688
1629962100000|2021-08-26 07:15:00|7094|7091.2|7090.5|7087.7|7098.5|7095.7|7088.1|7085.3|1171
1629962400000|2021-08-26 07:20:00|7090.6|7087.8|7080.5|7077.7|7091|7088.2|7076.9|7074.1|596
1629962700000|2021-08-26 07:25:00|7080.9|7078.1|7085|7082.2|7085.1|7082.3|7077.9|7075.1|494
1629963000000|2021-08-26 07:30:00|7085.4|7082.6|7092.4|7089.6|7095.3|7092.5|7083|7080.2|957
1629963300000|2021-08-26 07:35:00|7092.3|7089.5|7088.8|7086|7097.4|7094.5|7083.8|7081|645
1629963600000|2021-08-26 07:40:00|7088.3|7085.5|7073.9|7071.1|7088.8|7086|7069.4|7066.6|1091
1629963900000|2021-08-26 07:45:00|7074.2|7071.4|7071.9|7069.1|7078.9|7076.1|7066.9|7064.1|501
1629964200000|2021-08-26 07:50:00|7071.4|7068.6|7049.9|7047.1|7071.4|7068.6|7049.3|7046.5|808
1629964500000|2021-08-26 07:55:00|7049.8|7047|7046.6|7043.8|7061.3|7058.5|7046.2|7043.4|915
1629964800000|2021-08-26 08:00:00|7046.1|7043.3|7053.5|7050.7|7061.1|7058.3|7044.6|7041.8|1412
1629965100000|2021-08-26 08:05:00|7054|7051.2|7056.8|7054|7059.6|7056.8|7046|7043.2|1023
1629965400000|2021-08-26 08:10:00|7057.7|7054.9|7067.7|7064.9|7070.3|7067.5|7055.7|7052.9|483
1629965700000|2021-08-26 08:15:00|7067.6|7064.8|7064.6|7061.8|7076.6|7073.8|7064.5|7061.7|462
1629966000000|2021-08-26 08:20:00|7064.5|7061.7|7066.6|7063.8|7078.6|7075.8|7063.5|7060.7|482
1629966300000|2021-08-26 08:25:00|7067.6|7064.8|7072.7|7069.9|7074.7|7071.9|7058.7|7055.9|3205
1629966600000|2021-08-26 08:30:00|7072.2|7069.4|7071.3|7068.5|7073.7|7070.9|7061.5|7058.3|2582
1629966900000|2021-08-26 08:35:00|7071.8|7069|7076.1|7073.3|7085.8|7083|7069.3|7066.5|1053
1629967200000|2021-08-26 08:40:00|7075.3|7072.5|7069.5|7066.7|7078.7|7075.9|7061.1|7058.3|1071
1629967500000|2021-08-26 08:45:00|7069.6|7066.8|7071.2|7068.4|7072.1|7069.3|7068.6|7065.8|519
1629967800000|2021-08-26 08:50:00|7071.6|7068.8|7070.4|7067.6|7071.6|7068.8|7068.4|7065.6|617
1629968100000|2021-08-26 08:55:00|7069.9|7067.1|7071|7068.2|7075.7|7072.9|7067.9|7065.1|832
1629968400000|2021-08-26 09:00:00|7070.5|7067.7|7070.5|7067.7|7078.2|7075.4|7067.5|7064.7|903
1629968700000|2021-08-26 09:05:00|7070.4|7067.6|7072.4|7069.6|7074|7071.2|7068.4|7065.6|362
1629969000000|2021-08-26 09:10:00|7071.5|7068.7|7075|7072.2|7083.9|7081.1|7070.9|7068.1|303
1629969300000|2021-08-26 09:15:00|7075.4|7072.6|7077.4|7074.6|7079.4|7076.6|7071|7068.2|358
1629969600000|2021-08-26 09:20:00|7076.4|7073.6|7072.5|7069.7|7077.5|7074.7|7071.5|7068.7|234
1629969900000|2021-08-26 09:25:00|7072.4|7069.6|7074.9|7072.1|7077.5|7074.7|7071.4|7068.6|174
1629970200000|2021-08-26 09:30:00|7075|7072.2|7070.9|7068.1|7076.9|7074.1|7069.4|7066.6|411
1629970500000|2021-08-26 09:35:00|7070.5|7067.7|7073|7070.2|7073.5|7070.7|7068.4|7065.6|581
1629970800000|2021-08-26 09:40:00|7072.5|7069.7|7077.5|7074.7|7078.6|7075.8|7070|7067.2|802
1629971100000|2021-08-26 09:45:00|7077.1|7074.3|7084.5|7081.7|7087|7084.2|7077.1|7074.3|817
1629971400000|2021-08-26 09:50:00|7084.9|7082.1|7094.7|7091.9|7101.5|7098.7|7084.4|7081.3|1498
1629971700000|2021-08-26 09:55:00|7095.5|7092.7|7095.5|7092.7|7097.5|7094.7|7091|7088.2|651
1629972000000|2021-08-26 10:00:00|7095|7092.2|7089.4|7086.6|7098.5|7095.7|7088.9|7086.1|638
1629972300000|2021-08-26 10:05:00|7088.9|7086.1|7081.3|7078.5|7088.9|7086.1|7076.3|7073.5|1079
1629972600000|2021-08-26 10:10:00|7080.9|7078.1|7076.3|7073.5|7080.9|7078.1|7072.8|7070|840
1629972900000|2021-08-26 10:15:00|7075.4|7072.6|7077.4|7074.6|7079.8|7077|7075.3|7072.5|219
1629973200000|2021-08-26 10:20:00|7077.8|7075|7079.3|7076.5|7081.4|7078.6|7073.9|7071.1|483
1629973500000|2021-08-26 10:25:00|7079.4|7076.6|7085.5|7082.7|7085.5|7082.7|7078.3|7075.5|579
1629973800000|2021-08-26 10:30:00|7085.4|7082.6|7093.9|7091.1|7096.5|7093.7|7083.9|7081.1|312
1629974100000|2021-08-26 10:35:00|7094|7091.2|7094.3|7091.5|7094.9|7092.1|7089.3|7086.5|645
1629974400000|2021-08-26 10:40:00|7093.8|7091|7089.3|7086.5|7094.3|7091.5|7086.3|7083.5|367
1629974700000|2021-08-26 10:45:00|7088.8|7086|7088.2|7085.4|7093.3|7090.5|7088.2|7085.4|707
1629975000000|2021-08-26 10:50:00|7087.8|7085|7080.3|7077.5|7088.8|7086|7080.3|7077.5|201
1629975300000|2021-08-26 10:55:00|7081.2|7078.4|7078.7|7075.9|7082.3|7079.5|7077.2|7074.4|418
1629975600000|2021-08-26 11:00:00|7079.2|7076.4|7081.2|7078.4|7083.3|7080.5|7075.2|7072.4|196
1629975900000|2021-08-26 11:05:00|7081.3|7078.5|7080.2|7077.4|7081.3|7078.5|7075.6|7072.8|295
1629976200000|2021-08-26 11:10:00|7081.2|7078.4|7082.2|7079.4|7084.3|7081.5|7081.2|7078.4|245
1629976500000|2021-08-26 11:15:00|7081.6|7078.8|7083.3|7080.5|7084.4|7081.6|7080.8|7078|504
1629976800000|2021-08-26 11:20:00|7082.9|7080.1|7089.7|7086.9|7091.7|7088.9|7079.1|7076.3|933
1629977100000|2021-08-26 11:25:00|7089.2|7086.4|7090.7|7087.9|7094.2|7091.4|7087.2|7084.4|354
1629977400000|2021-08-26 11:30:00|7090.2|7087.4|7091.7|7088.9|7092.2|7089.4|7089.2|7086.4|350
1629977700000|2021-08-26 11:35:00|7092.2|7089.4|7094.2|7091.4|7095.7|7092.9|7087.7|7084.9|363
1629978000000|2021-08-26 11:40:00|7094.1|7091.3|7080.7|7077.9|7097.7|7094.9|7080.7|7077.9|618
1629978300000|2021-08-26 11:45:00|7081.2|7078.4|7079.7|7076.9|7082.2|7079.4|7070.7|7067.9|620
1629978600000|2021-08-26 11:50:00|7080.3|7077.5|7077.1|7074.3|7080.3|7077.5|7075.1|7072.3|483
1629978900000|2021-08-26 11:55:00|7077.7|7074.9|7074.7|7071.9|7080.1|7077.3|7074.1|7071.3|236
1629979200000|2021-08-26 12:00:00|7075.2|7072.4|7081.6|7078.8|7082.2|7079.4|7068.2|7065.4|1301
1629979500000|2021-08-26 12:05:00|7081.2|7078.4|7075.7|7072.9|7085.7|7082.9|7073.2|7070.4|794
1629979800000|2021-08-26 12:10:00|7075.2|7072.4|7073.2|7070.4|7080.7|7077.9|7071.8|7069|244
1629980100000|2021-08-26 12:15:00|7073.7|7070.9|7069.1|7066.3|7075.2|7072.4|7068|7065.2|526
1629980400000|2021-08-26 12:20:00|7069.6|7066.8|7079.1|7076.3|7079.1|7076.3|7062.6|7059.8|581
1629980700000|2021-08-26 12:25:00|7079.5|7076.7|7071.6|7068.8|7080.6|7077.8|7069.6|7066.8|330
1629981000000|2021-08-26 12:30:00|7070.6|7067.8|7073.1|7070.3|7075.6|7072.8|7054.1|7051.3|1337
1629981300000|2021-08-26 12:35:00|7072.1|7069.3|7066.1|7063.3|7076.7|7073.9|7057.5|7054.7|604
1629981600000|2021-08-26 12:40:00|7066|7063.2|7063.1|7060.3|7067.1|7064.3|7057|7054.2|350
1629981900000|2021-08-26 12:45:00|7063|7060.2|7070|7067.2|7071.1|7068.3|7063|7060.2|270
1629982200000|2021-08-26 12:50:00|7069.1|7066.3|7079.7|7076.9|7083|7080.2|7068.5|7065.7|1297
1629982500000|2021-08-26 12:55:00|7080.1|7077.3|7073.7|7070.9|7083.2|7080.4|7065.3|7062.5|565
1629982800000|2021-08-26 13:00:00|7072.7|7069.9|7073.7|7070.9|7086.3|7083.5|7068.7|7065.9|847
1629983100000|2021-08-26 13:05:00|7073.6|7070.8|7081.3|7078.5|7085.8|7083|7071.1|7068.3|1059
1629983400000|2021-08-26 13:10:00|7081.8|7079|7080.2|7077.4|7087.3|7084.5|7077.7|7074.9|460
1629983700000|2021-08-26 13:15:00|7080.3|7077.5|7059.3|7056.5|7080.3|7077.5|7057.2|7054.4|994
1629984000000|2021-08-26 13:20:00|7060.2|7057.4|7044.7|7041.9|7072.7|7069.9|7033.5|7030.7|4307
1629984300000|2021-08-26 13:25:00|7045.2|7042.4|7063.7|7060.9|7064.3|7060.9|7044.7|7041.9|2047
1629984600000|2021-08-26 13:30:00|7064.7|7061.9|7050.7|7047.9|7067.2|7064.4|7042.7|7039.9|1902
1629984900000|2021-08-26 13:35:00|7051.2|7048.4|7052|7049.2|7062.6|7059.8|7044.7|7041.9|1187
1629985200000|2021-08-26 13:40:00|7052.1|7049.3|7060.5|7057.7|7068.5|7065.7|7048.8|7046|770
1629985500000|2021-08-26 13:45:00|7060|7057.2|7073.1|7070.3|7079.5|7076.7|7060|7057.2|1263
1629985800000|2021-08-26 13:50:00|7072.6|7069.8|7086.7|7083.9|7088.7|7085.9|7072.6|7069.8|711
1629986100000|2021-08-26 13:55:00|7087.6|7084.8|7092.6|7089.8|7094.6|7091.8|7083|7080.2|906
1629986400000|2021-08-26 14:00:00|7092.7|7089.9|7089.6|7086.8|7095.7|7092.9|7086.6|7083.8|1405
1629986700000|2021-08-26 14:05:00|7089.7|7086.9|7100|7097.2|7101.6|7098.8|7087.6|7084.8|1076
1629987000000|2021-08-26 14:10:00|7099.5|7096.7|7095.1|7092.3|7106.6|7103.8|7088.6|7085.8|1110
1629987300000|2021-08-26 14:15:00|7095.5|7092.7|7093.5|7090.7|7101.1|7098.3|7088.5|7085.7|1700
1629987600000|2021-08-26 14:20:00|7093.1|7090.3|7086.6|7083.8|7099.7|7096.9|7084.6|7081.8|1688
1629987900000|2021-08-26 14:25:00|7085.6|7082.8|7087.6|7084.8|7091.1|7088.3|7066.7|7063.9|989
1629988200000|2021-08-26 14:30:00|7088.6|7085.8|7082.5|7079.7|7098.6|7095.8|7077.5|7074.7|854
1629988500000|2021-08-26 14:35:00|7082.4|7079.6|7081.3|7078.5|7094.5|7091.7|7078.3|7075.5|1553
1629988800000|2021-08-26 14:40:00|7081.4|7078.6|7064.7|7061.9|7086.4|7083.6|7064.2|7061.4|1098
1629989100000|2021-08-26 14:45:00|7064.8|7062|7059.7|7056.9|7070.2|7067.4|7056.2|7053.4|1638
1629989400000|2021-08-26 14:50:00|7059.8|7057|7054.7|7051.9|7065.7|7062.9|7053.7|7050.9|842
1629989700000|2021-08-26 14:55:00|7054.8|7052|7048.7|7045.9|7064.2|7061.4|7043.2|7040.4|1443
1629990000000|2021-08-26 15:00:00|7048.2|7045.4|7056.8|7054|7059.3|7056.5|7046.3|7043.5|938
1629990300000|2021-08-26 15:05:00|7057.2|7054.4|7048.2|7045.4|7057.3|7054.5|7047.3|7044.5|881
1629990600000|2021-08-26 15:10:00|7049.3|7046.5|7053.3|7050.5|7058.3|7055.5|7043.9|7041.1|1041
1629990900000|2021-08-26 15:15:00|7053.2|7050.4|7061.7|7058.9|7062.8|7060|7051.3|7048.5|1122
1629991200000|2021-08-26 15:20:00|7061.3|7058.5|7064.2|7061.4|7070.3|7067.5|7059.3|7056.5|1152
1629991500000|2021-08-26 15:25:00|7064.3|7061.5|7063.4|7060.6|7069.4|7066.6|7055.4|7052.5|3439
1629991800000|2021-08-26 15:30:00|7063.3|7060.5|7063.6|7060.8|7065.3|7062.5|7057.1|7054.3|1926
1629992100000|2021-08-26 15:35:00|7064|7061.2|7061.1|7058.3|7065.6|7062.8|7057.5|7054.7|460
1629992400000|2021-08-26 15:40:00|7060.2|7057.4|7052.6|7049.8|7062.2|7059.4|7051|7048.2|1140
1629992700000|2021-08-26 15:45:00|7052.1|7049.3|7057.1|7054.3|7059.1|7056.3|7051|7048.2|297
1629993000000|2021-08-26 15:50:00|7057|7054.2|7067|7064.2|7069|7066.2|7055.1|7052.3|376
1629993300000|2021-08-26 15:55:00|7067.5|7064.7|7070|7067.2|7073|7070.2|7066.1|7063.3|792
1629993600000|2021-08-26 16:00:00|7070.5|7067.7|7077|7074.2|7082|7079.2|7067.4|7064.6|887
1629993900000|2021-08-26 16:05:00|7077.9|7075.1|7082|7079.2|7083|7080.2|7077|7074.2|1127
1629994200000|2021-08-26 16:10:00|7082.9|7080.1|7087|7084.2|7089|7086.2|7082|7079.2|509
1629994500000|2021-08-26 16:15:00|7088|7085.2|7084.8|7082|7091.8|7089|7084.7|7081.9|865
1629994800000|2021-08-26 16:20:00|7085.3|7082.5|7081.2|7078.4|7089.8|7087|7077.8|7075|462
1629995100000|2021-08-26 16:25:00|7080.7|7077.9|7077.2|7074.4|7081.7|7078.9|7075.8|7073|752
1629995400000|2021-08-26 16:30:00|7077.7|7074.9|7096.2|7093.4|7098.7|7095.9|7077.7|7074.9|1004
1629995700000|2021-08-26 16:35:00|7096.6|7093.8|7093.7|7090.9|7097.7|7094.9|7093.1|7090.3|256
1629996000000|2021-08-26 16:40:00|7094.1|7091.3|7106.8|7104|7106.8|7104|7093.7|7090.9|801
1629996300000|2021-08-26 16:45:00|7107.7|7104.9|7114.7|7111.9|7119.8|7117|7106.7|7103.8|900
1629996600000|2021-08-26 16:50:00|7115.7|7112.9|7114.2|7111.4|7121.7|7118.9|7110.7|7107.9|1663
1629996900000|2021-08-26 16:55:00|7114.7|7111.9|7118.1|7115.3|7121.6|7118.8|7113.7|7110.9|520
1629997200000|2021-08-26 17:00:00|7118.6|7115.8|7118.1|7115.3|7122.7|7119.9|7115.5|7112.7|802
1629997500000|2021-08-26 17:05:00|7118.6|7115.8|7111.5|7108.7|7120|7117.2|7109.1|7106.3|397
1629997800000|2021-08-26 17:10:00|7111.1|7108.3|7101.6|7098.8|7111.5|7108.7|7101|7098.2|2428
1629998100000|2021-08-26 17:15:00|7102.1|7099.3|7101.1|7098.3|7111.2|7108.4|7101.1|7098.3|1828
1629998400000|2021-08-26 17:20:00|7101.2|7098.4|7090.2|7087.4|7101.7|7098.9|7090.2|7087.4|968
1629998700000|2021-08-26 17:25:00|7090.3|7087.5|7085.2|7082.4|7091.3|7088.5|7085.2|7082.4|1105
1629999000000|2021-08-26 17:30:00|7085.3|7082.5|7077.7|7074.9|7085.3|7082.5|7075.2|7072.4|577
1629999300000|2021-08-26 17:35:00|7077.3|7074.5|7075.3|7072.5|7078.7|7075.9|7071.8|7069|362
1629999600000|2021-08-26 17:40:00|7075.7|7072.9|7082.3|7079.5|7085.3|7082.5|7074.2|7071.4|821
1629999900000|2021-08-26 17:45:00|7082.8|7080|7081.6|7078.8|7088.6|7085.8|7081.1|7078.3|1099
1630000200000|2021-08-26 17:50:00|7081.1|7078.3|7084.4|7081.6|7086.1|7083.3|7079.7|7076.9|445
1630000500000|2021-08-26 17:55:00|7083.9|7081.1|7082.4|7079.6|7085.9|7083.1|7079.3|7076.5|280
1630000800000|2021-08-26 18:00:00|7081.9|7079.1|7072.3|7069.5|7083.4|7080.6|7069.8|7067|603
1630001100000|2021-08-26 18:05:00|7072.2|7069.4|7043.5|7040.7|7072.3|7069.5|7041.6|7038.8|2840
1630001400000|2021-08-26 18:10:00|7044.6|7041.8|7017|7014.2|7049.9|7047.1|7012.8|7010|3224
1630001700000|2021-08-26 18:15:00|7017.4|7014.6|6996|6993.2|7026|7023.2|6986.8|6984|2783
1630002000000|2021-08-26 18:20:00|6996.1|6993.3|7010.9|7008.1|7015.2|7012.4|6996|6993.2|1685
1630002300000|2021-08-26 18:25:00|7011|7008.2|7025.4|7022.6|7034|7031.2|7006|7003.2|3988
1630002600000|2021-08-26 18:30:00|7025|7022.2|7025.5|7022.7|7032|7029.2|7016.9|7013|1821
1630002900000|2021-08-26 18:35:00|7026|7023.2|7031|7028.2|7034.5|7031.7|7020.9|7018.1|309
1630003200000|2021-08-26 18:40:00|7030.9|7028.1|7031|7028.2|7035|7032.2|7030|7027.2|173
1630003500000|2021-08-26 18:45:00|7030.9|7028.1|7034.9|7032.1|7038.9|7036.1|7029.6|7026.8|229
1630003800000|2021-08-26 18:50:00|7034.8|7032|7044.4|7041.6|7044.9|7042.1|7031.4|7028.6|99
1630004100000|2021-08-26 18:55:00|7044.9|7042.1|7034.3|7031.5|7045.3|7042.5|7033.8|7031|232
1630004400000|2021-08-26 19:00:00|7034.4|7031.6|7035.9|7033.1|7038.9|7036.1|7033.4|7030.6|140
1630004700000|2021-08-26 19:05:00|7035.4|7032.6|7033.9|7031.1|7036.9|7034.1|7033.4|7030.6|58
1630005000000|2021-08-26 19:10:00|7034|7031.2|7037.9|7035.1|7038.9|7036.1|7030.9|7028.1|203
1630005300000|2021-08-26 19:15:00|7037.4|7034.6|7037.9|7035.1|7038.9|7036.1|7035.4|7032.6|102
1630005600000|2021-08-26 19:20:00|7038.4|7035.6|7035.4|7032.6|7038.9|7036.1|7035.4|7032.6|297
1630005900000|2021-08-26 19:25:00|7034.9|7032.1|7035.4|7032.6|7035.9|7033.1|7033.4|7030.6|69
1630006200000|2021-08-26 19:30:00|7035.9|7033.1|7045.8|7043|7045.8|7043|7035.9|7033.1|84
1630006500000|2021-08-26 19:35:00|7045.4|7042.6|7049.9|7047.1|7049.9|7047.1|7045.3|7042.5|33
1630006800000|2021-08-26 19:40:00|7048.9|7046.1|7067.5|7064.7|7069.9|7067.1|7048.9|7046.1|230
1630007100000|2021-08-26 19:45:00|7068.4|7065.6|7074.6|7071.8|7074.6|7071.8|7065.4|7062.6|206
1630007400000|2021-08-26 19:50:00|7075.9|7073.1|7073.6|7070.8|7080.1|7077.3|7070.1|7067.3|307
1630007700000|2021-08-26 19:55:00|7073.5|7070.7|7070|7067.2|7075|7072.2|7070|7067.2|155
1630008000000|2021-08-26 20:00:00|7069.1|7066.3|7071.5|7068.7|7072.5|7069.7|7067|7064.2|161
1630008300000|2021-08-26 20:05:00|7071.6|7068.8|7073.6|7070.8|7073.6|7070.8|7070.1|7067.3|86
1630008600000|2021-08-26 20:10:00|7074.1|7071.3|7072.6|7069.8|7077.2|7074.4|7072.1|7069.3|251
1630008900000|2021-08-26 20:15:00|7072.1|7069.3|7078.2|7075.4|7078.2|7075.4|7072.1|7069.3|123
1630009200000|2021-08-26 20:20:00|7078.7|7075.9|7065.8|7063|7080.3|7077.5|7063.9|7061.1|415
1630009500000|2021-08-26 20:25:00|7064.8|7062|7057.1|7054.3|7066.3|7063.5|7056.1|7053.3|104
1630009800000|2021-08-26 20:30:00|7057.2|7054.4|7058.7|7055.9|7061.7|7058.9|7057.1|7054.3|14
1630010100000|2021-08-26 20:35:00|7059.6|7056.8|7058.6|7055.8|7060.6|7057.8|7057.1|7054.3|27
1630010400000|2021-08-26 20:40:00|7058.1|7055.3|7057.5|7054.7|7059.4|7056.6|7055|7052.2|41
1630010700000|2021-08-26 20:45:00|7057.6|7054.8|7062|7059.2|7063|7060.2|7057.6|7054.8|91
1630011000000|2021-08-26 20:50:00|7063|7060.2|7064.4|7061.6|7066.9|7064.1|7060.9|7058.1|40
1630011300000|2021-08-26 20:55:00|7063.9|7061.1|7063.8|7061|7065.4|7062.6|7060.3|7057.5|119
1630011600000|2021-08-26 21:00:00|7063.7|7060.9|7063.9|7053.9|7068|7061.4|7063.4|7053.4|0
1630011900000|2021-08-26 21:05:00|7063|7053|7058.8|7048.8|7063|7054.4|7056.4|7046.9|1
1630012200000|2021-08-26 21:10:00|7057.8|7047.8|7058.3|7048.3|7058.3|7048.3|7056.8|7046.8|1
1630012500000|2021-08-26 21:15:00|7058.2|7048.2|7061.8|7051.8|7063.8|7053.8|7057.3|7047.3|0
1630012800000|2021-08-26 21:20:00|7061.3|7051.3|7068.8|7058.8|7069.2|7059.2|7061.3|7051.3|0
1630013100000|2021-08-26 21:25:00|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|7068.8|7058.8|0
1630013700000|2021-08-26 21:35:00|7068.3|7058.3|7069.2|7059.2|7069.2|7059.2|7067.3|7057.3|0
1630014000000|2021-08-26 21:40:00|7067.8|7057.8|7069.2|7059.2|7069.2|7059.2|7067.8|7057.8|1
1630014300000|2021-08-26 21:45:00|7066.8|7056.8|7069.7|7059.7|7069.7|7059.7|7066.8|7056.8|0
1630014600000|2021-08-26 21:50:00|7069.8|7059.8|7074.9|7070.9|7077.9|7070.9|7069.8|7059.8|26
1630014900000|2021-08-26 21:55:00|7075.4|7071.4|7069.3|7059.3|7075.9|7071.4|7068.3|7058.3|17
1630022400000|2021-08-27 00:00:00|7071.6|7067.6|7058.2|7054.2|7071.6|7067.7|7054.6|7046.8|31
1630022700000|2021-08-27 00:05:00|7059.6|7055.6|7052.1|7049.3|7067.1|7063.7|7052.1|7048.6|4
1630023000000|2021-08-27 00:10:00|7052.6|7048.6|7043.1|7040.3|7053|7050.2|7040.1|7036.7|28
1630023300000|2021-08-27 00:15:00|7044.6|7040.6|7036|7033.2|7047.6|7044.2|7034|7028|24
1630023600000|2021-08-27 00:20:00|7037.9|7035.1|7036.5|7032.5|7041.9|7039.1|7035|7032|6
1630023900000|2021-08-27 00:25:00|7036.6|7032.6|7036.5|7032.5|7040.5|7034.6|7033.9|7028.5|28
1630024200000|2021-08-27 00:30:00|7037.4|7033.4|7039.4|7035.4|7040.9|7036|7035.5|7029.4|0
1630024500000|2021-08-27 00:35:00|7038.7|7035.9|7039.3|7036.5|7042.4|7038.9|7038.3|7034.9|5
1630024800000|2021-08-27 00:40:00|7038.9|7036.1|7038.4|7034.4|7041.4|7038|7037.3|7034.4|2
1630025100000|2021-08-27 00:45:00|7037.7|7034.9|7038.7|7035.9|7040.4|7037.5|7034.3|7028.9|7
1630025400000|2021-08-27 00:50:00|7039.4|7035.4|7041.4|7037.4|7042.4|7039.5|7037.3|7033.9|7
1630025700000|2021-08-27 00:55:00|7041.3|7038.5|7043.7|7040.9|7047.8|7041.9|7039.8|7037|4
1630026000000|2021-08-27 01:00:00|7043.8|7039.8|7038.8|7036|7046.3|7043.3|7038.8|7036|17
1630026300000|2021-08-27 01:05:00|7039.2|7036.4|7037.9|7033.9|7040.3|7037.4|7032.7|7028.9|1
1630026600000|2021-08-27 01:10:00|7038.3|7034.3|7040.3|7036.3|7044.2|7040.2|7036.2|7033.3|3
1630026900000|2021-08-27 01:15:00|7039.2|7036.4|7051.3|7047.3|7052.3|7048.9|7039.2|7035.3|24
1630027200000|2021-08-27 01:20:00|7050.7|7047.9|7045.2|7042.4|7050.7|7047.9|7042.2|7038.2|68
1630027500000|2021-08-27 01:25:00|7044.6|7041.8|7048.6|7045.8|7051.3|7047.8|7044.6|7041.3|4
1630027800000|2021-08-27 01:30:00|7048.2|7045.4|7048.2|7045.4|7052.3|7048.8|7045.2|7042.3|1
1630028100000|2021-08-27 01:35:00|7047.7|7044.9|7063.8|7061|7066.4|7063.5|7047.2|7044.3|58
1630028400000|2021-08-27 01:40:00|7064.3|7061.5|7067.3|7063.3|7070.3|7066.9|7063.7|7060.4|16
1630028700000|2021-08-27 01:45:00|7067.2|7064.4|7062.3|7058.3|7070.2|7067.4|7061.8|7058.3|1
1630029000000|2021-08-27 01:50:00|7062.2|7059.4|7064.3|7060.3|7068.8|7064.9|7062.2|7058.3|1
1630029300000|2021-08-27 01:55:00|7064.2|7061.4|7065.8|7061.8|7068.8|7065|7063.7|7059.9|18
1630029600000|2021-08-27 02:00:00|7066.3|7062.3|7073.3|7069.3|7073.9|7070.4|7064.8|7061.3|17
1630029900000|2021-08-27 02:05:00|7072.8|7070|7076.7|7073.9|7078.3|7074.4|7070.7|7067.3|14
1630030200000|2021-08-27 02:10:00|7077.3|7073.3|7078.4|7074.4|7079.3|7076.4|7075.1|7072.3|58
1630030500000|2021-08-27 02:15:00|7077.7|7074.9|7077.5|7073.5|7079.5|7075.6|7073.9|7071.1|21
1630030800000|2021-08-27 02:20:00|7076.8|7074|7079.4|7075.4|7079.9|7076.1|7074.8|7071.5|2
1630031100000|2021-08-27 02:25:00|7078.9|7076.1|7080.6|7077.8|7082.3|7079.5|7076.2|7073.3|119
1630031400000|2021-08-27 02:30:00|7080.2|7077.4|7085.7|7082.9|7086.2|7082.9|7078.6|7074.8|28
1630031700000|2021-08-27 02:35:00|7085.1|7082.3|7082.3|7079.5|7086.4|7083.4|7081.2|7078.3|52
1630032000000|2021-08-27 02:40:00|7082.2|7079.4|7076.3|7073.5|7082.3|7079.4|7074.8|7071.4|53
1630032300000|2021-08-27 02:45:00|7075.4|7072.6|7076|7072|7085.1|7079.7|7074.9|7070|199
1630032600000|2021-08-27 02:50:00|7076.5|7072.5|7076|7072|7081.5|7078.5|7075.8|7072|4
1630032900000|2021-08-27 02:55:00|7076.5|7072.5|7069.4|7066.6|7076.5|7073|7068.9|7065.5|2
1630033200000|2021-08-27 03:00:00|7069.9|7065.9|7070.4|7067.6|7074.9|7071.6|7068.9|7065.9|5
1630033500000|2021-08-27 03:05:00|7071.5|7067.5|7077.4|7074.6|7080.5|7075.1|7069.3|7064.6|39
1630033800000|2021-08-27 03:10:00|7078.1|7074.1|7097.3|7094.5|7101.9|7096|7077.4|7074.1|115
1630034100000|2021-08-27 03:15:00|7097.8|7095|7100.4|7096.4|7103.9|7098|7091.4|7087.4|30
1630034400000|2021-08-27 03:20:00|7099.8|7097|7095.8|7093|7103.9|7097.5|7095.3|7092|21
1630034700000|2021-08-27 03:25:00|7095.3|7092.5|7098.4|7094.4|7098.4|7095|7095.3|7091.9|21
1630035000000|2021-08-27 03:30:00|7097.8|7095|7097.3|7094.5|7098.4|7095.5|7095.3|7091.9|0
1630035300000|2021-08-27 03:35:00|7097.4|7093.4|7096|7092|7097.4|7094|7095.3|7092|1
1630035600000|2021-08-27 03:40:00|7096.5|7092.5|7095.4|7092.6|7098.5|7094.6|7095.4|7092.5|217
1630035900000|2021-08-27 03:45:00|7094.4|7091.6|7090.5|7086.5|7095.5|7091.6|7087.4|7081.5|11
1630036200000|2021-08-27 03:50:00|7089.4|7086.6|7088.4|7085.6|7089.9|7087.1|7087.4|7084.6|2
1630036500000|2021-08-27 03:55:00|7088.9|7086.1|7087.4|7083.4|7090|7086.1|7085.4|7079.5|13
1630036800000|2021-08-27 04:00:00|7086.9|7084.1|7086.9|7084.1|7087.9|7084.5|7085.3|7082.4|24
1630037100000|2021-08-27 04:05:00|7087.3|7084.5|7089.2|7086.4|7090.3|7087|7086.8|7083.9|26
1630037400000|2021-08-27 04:10:00|7089.8|7085.8|7091.2|7088.4|7091.3|7088.5|7088.2|7085.3|14
1630037700000|2021-08-27 04:15:00|7091.8|7087.8|7091.3|7087.3|7091.8|7088.4|7089.7|7086.9|6
1630038000000|2021-08-27 04:20:00|7091.2|7088.4|7092.2|7089.4|7094.3|7090.9|7091.2|7088.3|1
1630038300000|2021-08-27 04:25:00|7091.7|7088.9|7089.7|7086.9|7092.7|7089.4|7088.7|7085.9|0
1630038600000|2021-08-27 04:30:00|7090.2|7087.4|7091.1|7088.3|7093.3|7089.8|7089.7|7086.3|2
1630038900000|2021-08-27 04:35:00|7090.6|7087.8|7088.7|7085.9|7091.2|7087.8|7088.7|7085.8|0
1630039200000|2021-08-27 04:40:00|7089.2|7086.4|7091.2|7087.2|7091.2|7088.3|7089.2|7086.2|5
1630039500000|2021-08-27 04:45:00|7090.7|7087.9|7094.3|7090.3|7094.8|7091.4|7090.7|7087.9|23
1630039800000|2021-08-27 04:50:00|7093.8|7091|7099.7|7096.9|7100.3|7097.4|7093.7|7090.3|6
1630040100000|2021-08-27 04:55:00|7099.2|7096.4|7105.2|7102.4|7105.7|7102.9|7099.2|7096.3|43
1630040400000|2021-08-27 05:00:00|7106.2|7103.4|7105.3|7101.3|7108.7|7105.3|7101.6|7098.3|18
1630040700000|2021-08-27 05:05:00|7104.2|7101.4|7106.3|7102.3|7111.7|7108.4|7104.2|7100.8|32
1630041000000|2021-08-27 05:10:00|7105.7|7102.9|7107.6|7104.8|7108.7|7105.9|7104.6|7101.3|4
1630041300000|2021-08-27 05:15:00|7108.1|7105.3|7105.6|7102.8|7108.1|7105.3|7104.2|7101.3|8
1630041600000|2021-08-27 05:20:00|7105.7|7101.7|7111.1|7108.3|7112.1|7109.3|7104.7|7101.3|10
1630041900000|2021-08-27 05:25:00|7110.7|7107.9|7110.1|7107.3|7112.1|7109.3|7108.6|7105.2|1
1630042200000|2021-08-27 05:30:00|7110.8|7106.8|7118.6|7115.8|7123.1|7120.3|7110.7|7106.8|169
1630042500000|2021-08-27 05:35:00|7119.2|7115.2|7111.8|7107.8|7119.2|7115.8|7109.7|7106.9|50
1630042800000|2021-08-27 05:40:00|7112.2|7108.2|7126|7123.2|7130.2|7125.7|7112.1|7108.2|189
1630043100000|2021-08-27 05:45:00|7126.7|7122.7|7120.7|7116.7|7126.7|7123.2|7115.1|7110.2|87
1630043400000|2021-08-27 05:50:00|7120|7117.2|7116.1|7112.1|7123.2|7117.3|7115.2|7108.1|50
1630043700000|2021-08-27 05:55:00|7114.6|7110.6|7126|7123.2|7127.6|7124.6|7114|7110.2|57
1630044000000|2021-08-27 06:00:00|7126.1|7122.1|7128.9|7126.1|7128.9|7126.1|7120.4|7117.1|74
1630044300000|2021-08-27 06:05:00|7128|7125.2|7129.3|7126.5|7129.8|7127|7125|7122.1|114
1630044600000|2021-08-27 06:10:00|7129.4|7126.6|7136|7133.2|7140|7137.1|7128.3|7125|393
1630044900000|2021-08-27 06:15:00|7136.7|7132.7|7127|7124.2|7139.1|7136.3|7126|7123.1|190
1630045200000|2021-08-27 06:20:00|7129.1|7125.1|7130.1|7127.3|7133.2|7129.8|7123.1|7119.7|47
1630045500000|2021-08-27 06:25:00|7129.6|7126.8|7133.6|7130.8|7136.2|7133.4|7126.1|7122.7|50
1630045800000|2021-08-27 06:30:00|7134.1|7131.3|7131.8|7129|7137.3|7134.4|7128.8|7126|45
1630046100000|2021-08-27 06:35:00|7132.3|7129.5|7119.4|7116.6|7136.8|7133|7116.5|7113.6|320
1630046400000|2021-08-27 06:40:00|7119|7116.2|7120.5|7117.7|7126.1|7122.6|7117|7114.2|34
1630046700000|2021-08-27 06:45:00|7121.1|7118.3|7122|7119.2|7128|7125.2|7121.1|7118.1|200
1630047000000|2021-08-27 06:50:00|7122.1|7119.3|7122.4|7119.6|7126.5|7123.7|7121.4|7118.1|56
1630047300000|2021-08-27 06:55:00|7121.9|7119.1|7122.9|7120.1|7125.4|7122.1|7116.4|7113.1|94
1630047600000|2021-08-27 07:00:00|7122.4|7119.6|7136.3|7133.5|7138|7135.1|7118.9|7116.1|133
1630047900000|2021-08-27 07:05:00|7135.9|7133.1|7136.8|7134|7141.9|7138.6|7134.8|7131.9|132
1630048200000|2021-08-27 07:10:00|7137.8|7135|7139.7|7136.9|7140.3|7137.5|7135.8|7132.5|86
1630048500000|2021-08-27 07:15:00|7138.8|7136|7141|7138.2|7143.9|7141.1|7137.7|7134.9|360
1630048800000|2021-08-27 07:20:00|7141.5|7138.7|7136.8|7134|7141.5|7138.7|7134.4|7131.6|211
1630049100000|2021-08-27 07:25:00|7136.3|7133.5|7138.8|7136|7140.4|7137.1|7135.8|7133|116
1630049400000|2021-08-27 07:30:00|7139.3|7136.5|7141.7|7138.9|7142.8|7140|7133.8|7131|91
1630049700000|2021-08-27 07:35:00|7141.8|7139|7144.8|7142|7146.7|7143.9|7137.7|7134.9|614
1630050000000|2021-08-27 07:40:00|7145.2|7142.4|7145.3|7142.5|7148.7|7145.9|7144.2|7141.4|190
1630050300000|2021-08-27 07:45:00|7145.8|7143|7136.7|7133.9|7147.7|7144.9|7135.7|7132.9|67
1630050600000|2021-08-27 07:50:00|7136.2|7133.4|7131.6|7128.8|7136.2|7133.4|7126.6|7123.8|319
1630050900000|2021-08-27 07:55:00|7131.2|7127.2|7122.6|7119.8|7135.6|7132.8|7121.5|7118.7|649
1630051200000|2021-08-27 08:00:00|7125.5|7122.7|7128.5|7125.7|7132.7|7129.8|7125.5|7122.7|555
1630051500000|2021-08-27 08:05:00|7128.4|7125.6|7124|7121.2|7128.4|7125.6|7117|7114.2|626
1630051800000|2021-08-27 08:10:00|7123.5|7120.7|7121.5|7118.7|7124.5|7121.7|7116.5|7113.6|413
1630052100000|2021-08-27 08:15:00|7121.4|7118.6|7126|7123.2|7130.6|7127.7|7118.5|7115.7|744
1630052400000|2021-08-27 08:20:00|7125.5|7122.7|7126.5|7123.7|7131.9|7129.1|7117|7114.2|813
1630052700000|2021-08-27 08:25:00|7127.4|7124.6|7132.4|7129.6|7134.5|7131.7|7123.4|7120.5|1508
1630053000000|2021-08-27 08:30:00|7131.5|7128.7|7097.5|7094.7|7132|7129.2|7095.5|7092.7|1335
1630053300000|2021-08-27 08:35:00|7098.5|7095.7|7091.1|7088.3|7099.6|7096.7|7084|7081.1|522
1630053600000|2021-08-27 08:40:00|7093.3|7090.5|7104.4|7101.6|7104.4|7101.6|7087.9|7085.1|358
1630053900000|2021-08-27 08:45:00|7103.4|7100.6|7097.4|7094.6|7107.4|7104.6|7097.4|7094.6|491
1630054200000|2021-08-27 08:50:00|7097.9|7095.1|7096.9|7094.1|7101.4|7098.6|7093.3|7090.5|297
1630054500000|2021-08-27 08:55:00|7097.4|7094.6|7096.3|7093.5|7099.3|7096.5|7093.3|7090.5|635
1630054800000|2021-08-27 09:00:00|7095.8|7093|7091.3|7088.5|7098.3|7095.5|7088.2|7085.4|142
1630055100000|2021-08-27 09:05:00|7092.3|7089.5|7108.3|7105.5|7108.3|7105.5|7092.3|7089.5|468
1630055400000|2021-08-27 09:10:00|7107.8|7105|7108.3|7105.5|7111.8|7109|7106.2|7103.4|146
1630055700000|2021-08-27 09:15:00|7109.2|7106.4|7117.2|7114.4|7117.2|7114.4|7108.8|7106|280
1630056000000|2021-08-27 09:20:00|7118.1|7115.3|7114.2|7111.4|7125.7|7122.9|7114.2|7111.4|182
1630056300000|2021-08-27 09:25:00|7114.3|7111.5|7119.7|7116.9|7120.2|7117.4|7113.2|7110.4|974
1630056600000|2021-08-27 09:30:00|7119.2|7116.4|7119.1|7116.3|7121.8|7118.5|7117.2|7114.4|70
1630056900000|2021-08-27 09:35:00|7118.2|7115.4|7117.2|7114.4|7120.2|7117.4|7113.2|7110.4|178
1630057200000|2021-08-27 09:40:00|7117.3|7114.5|7109.2|7106.4|7118.8|7116|7106.2|7103.4|85
1630057500000|2021-08-27 09:45:00|7107.7|7104.9|7111.7|7108.9|7117.2|7114.4|7106.2|7103.4|63
1630057800000|2021-08-27 09:50:00|7111.2|7108.4|7109.3|7106.5|7111.2|7108.4|7105.7|7102.9|265
1630058100000|2021-08-27 09:55:00|7108.8|7106|7117.3|7114.5|7118.3|7115.5|7108.8|7106|78
1630058400000|2021-08-27 10:00:00|7118.3|7115.5|7123.4|7120.6|7125.3|7122.5|7116.3|7113.5|293
1630058700000|2021-08-27 10:05:00|7123.9|7121.1|7117.9|7115.1|7124.4|7121.6|7116.9|7114.1|420
1630059000000|2021-08-27 10:10:00|7117.8|7115|7114.8|7112|7123.3|7120.5|7114.2|7111.4|46924
1630059300000|2021-08-27 10:15:00|7115.2|7112.4|7122.2|7119.4|7124.3|7121.5|7110.8|7108|308
1630059600000|2021-08-27 10:20:00|7122.8|7120|7127.3|7124.5|7129.3|7126.5|7119.2|7116.4|647
1630059900000|2021-08-27 10:25:00|7127.7|7124.9|7122.7|7119.9|7128.7|7125.9|7120.2|7117.4|408
1630060200000|2021-08-27 10:30:00|7122.8|7120|7127.8|7125|7128.3|7125.5|7119.3|7116.5|509
1630060500000|2021-08-27 10:35:00|7128.3|7125.5|7116.3|7113.5|7128.3|7125.5|7116.3|7113.5|448
1630060800000|2021-08-27 10:40:00|7115.8|7113|7127.2|7124.4|7129.2|7126.4|7115.3|7112.5|731
1630061100000|2021-08-27 10:45:00|7128.7|7125.9|7125.2|7122.4|7128.7|7125.9|7122.7|7119.9|315
1630061400000|2021-08-27 10:50:00|7125.7|7122.9|7131.2|7128.4|7131.2|7128.4|7123.3|7120.5|746
1630061700000|2021-08-27 10:55:00|7131.6|7128.8|7131.1|7128.3|7138.1|7135.3|7130.6|7127.8|808
1630062000000|2021-08-27 11:00:00|7131.6|7128.8|7126|7123.2|7132.1|7129.3|7122.1|7119.3|725
1630062300000|2021-08-27 11:05:00|7125.5|7122.7|7123|7120.2|7128.9|7126.1|7122.1|7119.3|1403
1630062600000|2021-08-27 11:10:00|7122.5|7119.7|7123.5|7120.7|7124.9|7122.1|7119|7116.2|314
1630062900000|2021-08-27 11:15:00|7123.4|7120.6|7126|7123.2|7129.9|7127.1|7122.9|7120.1|447
1630063200000|2021-08-27 11:20:00|7126.9|7124.1|7124.4|7121.6|7126.9|7124.1|7118|7115.2|350
1630063500000|2021-08-27 11:25:00|7124|7121.2|7129.9|7127.1|7130|7127.2|7123.9|7121.1|377
1630063800000|2021-08-27 11:30:00|7130|7127.2|7130.9|7128.1|7134|7131.2|7128.9|7126.1|256
1630064100000|2021-08-27 11:35:00|7130.4|7127.6|7138.9|7136.1|7140.9|7138.1|7128.9|7126.1|838
1630064400000|2021-08-27 11:40:00|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7134.9|7132.1|168
1630064700000|2021-08-27 11:45:00|7137.9|7135.1|7129|7126.2|7138.4|7135.6|7125.9|7123.1|976
1630065000000|2021-08-27 11:50:00|7128|7125.2|7133.5|7130.7|7134.4|7131.6|7123|7120.2|421
1630065300000|2021-08-27 11:55:00|7132.9|7130.1|7137.9|7135.1|7142.9|7140.1|7132.9|7130.1|572
1630065600000|2021-08-27 12:00:00|7138.9|7136.1|7145.9|7143.1|7148|7145.2|7136.9|7134.1|1017
1630065900000|2021-08-27 12:05:00|7146.4|7143.6|7144.9|7142.1|7148.4|7145.6|7141.9|7139.1|707
1630066200000|2021-08-27 12:10:00|7145.9|7143.1|7150.4|7147.6|7152.4|7149.6|7139.9|7137.1|783
1630066500000|2021-08-27 12:15:00|7150.9|7148.1|7159|7156.2|7165.9|7163.1|7150.9|7148.1|2044
1630066800000|2021-08-27 12:20:00|7158.1|7155.3|7153.5|7150.7|7160|7157.2|7152|7146.6|995
1630067100000|2021-08-27 12:25:00|7153|7150.2|7158|7155.2|7160|7157.2|7150|7146.1|568
1630067400000|2021-08-27 12:30:00|7158.4|7155.6|7158.9|7156.1|7165.9|7163.1|7156.4|7153.6|507
1630067700000|2021-08-27 12:35:00|7158|7155.2|7165|7162.2|7166|7163.2|7156.9|7154.1|606
1630068000000|2021-08-27 12:40:00|7164.9|7162.1|7163.5|7160.7|7166.4|7163.6|7158.4|7155.6|722
1630068300000|2021-08-27 12:45:00|7163|7160.2|7158.4|7155.6|7165.4|7162.6|7154|7151.2|1222
1630068600000|2021-08-27 12:50:00|7158.9|7156.1|7159.9|7157.1|7163.9|7161.1|7157.9|7155.1|722
1630068900000|2021-08-27 12:55:00|7158.9|7156.1|7152|7149.2|7159.9|7157.1|7150|7147.2|2001
1630069200000|2021-08-27 13:00:00|7153|7150.2|7155|7152.2|7168|7165.2|7148.9|7146.1|2559
1630069500000|2021-08-27 13:05:00|7154.5|7151.7|7149.4|7146.6|7159|7156.2|7141|7138.2|2570
1630069800000|2021-08-27 13:10:00|7148.9|7146.1|7148.5|7145.7|7150.9|7148.1|7140.5|7137.7|1770
1630070100000|2021-08-27 13:15:00|7149.4|7146.6|7146|7143.2|7151|7148.2|7141.9|7139.1|1683
1630070400000|2021-08-27 13:20:00|7146.5|7143.7|7143.5|7140.7|7149|7146.2|7137.5|7134.7|1398
1630070700000|2021-08-27 13:25:00|7143.4|7140.6|7131.9|7129.1|7144|7141.2|7129.9|7127.1|2048
1630071000000|2021-08-27 13:30:00|7132.3|7129.5|7130.4|7127.6|7146.9|7144.1|7129.9|7127.1|1661
1630071300000|2021-08-27 13:35:00|7130.8|7128|7144.8|7142|7146.8|7144|7130.8|7128|1190
1630071600000|2021-08-27 13:40:00|7145.3|7142.5|7142.8|7140|7151.8|7149|7138.8|7136|1282
1630071900000|2021-08-27 13:45:00|7142.9|7140.1|7150.8|7148|7157.8|7155|7142.9|7140.1|1444
1630072200000|2021-08-27 13:50:00|7150.3|7147.5|7153.8|7151|7160.9|7158.1|7145.4|7142.6|977
1630072500000|2021-08-27 13:55:00|7154.3|7151.5|7148.8|7146|7155.8|7153|7139.2|7136.4|499
1630072800000|2021-08-27 14:00:00|7148.3|7145.5|7146.7|7143.9|7161.4|7158|7138.3|7135.4|164
1630073100000|2021-08-27 14:05:00|7146.8|7144|7128.2|7125.4|7150.8|7148|7127.2|7124.4|680
1630073400000|2021-08-27 14:10:00|7128.7|7125.9|7134.1|7131.3|7145.1|7142.3|7128.6|7125.8|419
1630073700000|2021-08-27 14:15:00|7134.6|7131.8|7144.7|7140.7|7144.7|7141.8|7124.6|7121.8|773
1630074000000|2021-08-27 14:20:00|7144.2|7140.2|7149.6|7146.8|7158.6|7155.8|7143.6|7140.2|604
1630074300000|2021-08-27 14:25:00|7150.6|7147.8|7147|7144.2|7156.5|7153.7|7137.6|7134.7|386
1630074600000|2021-08-27 14:30:00|7147.7|7143.7|7143.1|7140.3|7161.2|7157.8|7139.1|7136.1|373
1630074900000|2021-08-27 14:35:00|7143.6|7140.8|7145|7142.2|7151.1|7147.7|7139|7136.2|292
1630075200000|2021-08-27 14:40:00|7144.5|7141.7|7136|7133.2|7150.1|7146.7|7133.5|7130.7|505
1630075500000|2021-08-27 14:45:00|7135.5|7132.7|7147.5|7144.7|7149.5|7146.7|7135.5|7132.2|286
1630075800000|2021-08-27 14:50:00|7148|7145.2|7160.5|7157.7|7160.6|7157.8|7142.5|7139.7|409
1630076100000|2021-08-27 14:55:00|7160.6|7157.8|7153.5|7150.7|7160.6|7157.8|7144.5|7141.7|575
1630076400000|2021-08-27 15:00:00|7155.5|7152.7|7147|7144.2|7157.5|7154.7|7145.5|7142.7|462
1630076700000|2021-08-27 15:05:00|7147.5|7144.7|7144.9|7142.1|7151.6|7148.7|7142.5|7139.7|400
1630077000000|2021-08-27 15:10:00|7145|7142.2|7149|7146.2|7150.4|7147.6|7143.4|7140.6|360
1630077300000|2021-08-27 15:15:00|7148.5|7145.7|7143.5|7140.7|7150.6|7147.7|7141.5|7138.7|609
1630077600000|2021-08-27 15:20:00|7144|7141.2|7158|7155.2|7158|7155.2|7139.5|7136.7|540
1630077900000|2021-08-27 15:25:00|7158.9|7156.1|7150.9|7148.1|7160.5|7157.7|7150.4|7147.6|1679
1630078200000|2021-08-27 15:30:00|7150.5|7147.7|7160.9|7158.1|7164.1|7161.3|7148.1|7145.3|2304
1630078500000|2021-08-27 15:35:00|7161.4|7158.6|7165.4|7162.6|7167.4|7164.6|7161|7158.2|368
1630078800000|2021-08-27 15:40:00|7166.4|7163.6|7171.9|7169.1|7174.3|7171.5|7165.5|7162.7|495
1630079100000|2021-08-27 15:45:00|7172|7169.2|7178.5|7175.7|7179.5|7176.7|7170.4|7167.6|509
1630079400000|2021-08-27 15:50:00|7178.4|7175.6|7172.5|7169.7|7182.5|7179.7|7171.6|7168.8|294
1630079700000|2021-08-27 15:55:00|7172|7169.2|7165|7162.2|7174.6|7171.7|7160.5|7157|265
1630080000000|2021-08-27 16:00:00|7165.5|7162.7|7162.4|7159.6|7169.6|7166.7|7158.5|7155.7|531
1630080300000|2021-08-27 16:05:00|7163.4|7160.6|7157.4|7154.6|7163.4|7160.6|7155|7152.2|276
1630080600000|2021-08-27 16:10:00|7156.5|7153.7|7164.9|7162.1|7167.4|7164.6|7156.4|7153.6|155
1630080900000|2021-08-27 16:15:00|7165.4|7162.6|7168.4|7165.6|7169.9|7167.1|7164.4|7161.6|315
1630081200000|2021-08-27 16:20:00|7167.9|7165.1|7171.8|7169|7173.4|7170.6|7166.9|7164.1|207
1630081500000|2021-08-27 16:25:00|7171.3|7168.5|7171.3|7168.5|7174.3|7171.5|7170.3|7167.5|206
1630081800000|2021-08-27 16:30:00|7172.3|7169.5|7173.3|7170.5|7175.3|7172.5|7170.3|7167.5|123
1630082100000|2021-08-27 16:35:00|7173.4|7170.6|7177.3|7174.5|7177.4|7174.6|7173.3|7170.5|216
1630082400000|2021-08-27 16:40:00|7177.4|7174.6|7175.8|7173|7177.4|7174.6|7173.8|7170.5|498
1630082700000|2021-08-27 16:45:00|7175.4|7172.6|7175.3|7172.5|7176.4|7173.6|7170.3|7167.5|127
1630083000000|2021-08-27 16:50:00|7175.4|7172.6|7176.3|7173.5|7178.4|7175.6|7173.8|7171|174
1630083300000|2021-08-27 16:55:00|7176.8|7174|7171.3|7168.5|7177.4|7174.6|7169.3|7166.5|152
1630083600000|2021-08-27 17:00:00|7170.4|7167.6|7164.9|7162.1|7173.4|7170.6|7164.4|7161.6|175
1630083900000|2021-08-27 17:05:00|7165.4|7161.4|7165.3|7162.5|7167.4|7164.5|7162.4|7159.6|204
1630084200000|2021-08-27 17:10:00|7165.4|7162.6|7159.3|7156.5|7168.3|7165.5|7157.8|7155|383
1630084500000|2021-08-27 17:15:00|7159.8|7157|7161.3|7158.5|7164.2|7161.4|7156.8|7154|286
1630084800000|2021-08-27 17:20:00|7160.8|7158|7168.3|7165.5|7168.9|7166|7157.3|7154.5|153
1630085100000|2021-08-27 17:25:00|7168.2|7165.4|7166.2|7163.4|7169.3|7166.5|7164.2|7161.4|212
1630085400000|2021-08-27 17:30:00|7166.7|7163.9|7165.2|7162.4|7169.2|7166.4|7163.2|7160.4|246
1630085700000|2021-08-27 17:35:00|7166.2|7163.4|7174.2|7171.4|7175.2|7172.4|7165.7|7162.9|264
1630086000000|2021-08-27 17:40:00|7174.7|7171.9|7169.6|7166.8|7177.7|7174.9|7169.2|7166.4|160
1630086300000|2021-08-27 17:45:00|7169.2|7166.4|7175.1|7172.3|7176.1|7173.3|7169.2|7166.4|238
1630086600000|2021-08-27 17:50:00|7175.2|7172.4|7173.1|7170.3|7176.2|7173.4|7170.1|7167.3|197
1630086900000|2021-08-27 17:55:00|7172.2|7169.4|7174.7|7171.9|7175.1|7172.3|7170.2|7167.4|292
1630087200000|2021-08-27 18:00:00|7175.2|7172.4|7169.8|7167|7175.2|7172.4|7163.2|7160.4|805
1630087500000|2021-08-27 18:05:00|7170.3|7167.5|7166.7|7163.9|7170.3|7167.5|7164.3|7161.5|605
1630087800000|2021-08-27 18:10:00|7167.2|7164.4|7167.7|7164.9|7168.8|7165.4|7163.2|7160.4|262
1630088100000|2021-08-27 18:15:00|7168.2|7165.4|7167.2|7164.4|7170.7|7167.9|7163.2|7160.4|285
1630088400000|2021-08-27 18:20:00|7168.1|7165.3|7178.5|7175.7|7179.6|7175.7|7166.1|7163.3|1250
1630088700000|2021-08-27 18:25:00|7177.6|7174.8|7176.3|7173.5|7181|7178.1|7170.7|7164.9|7851
1630089000000|2021-08-27 18:30:00|7175.3|7172.5|7178.3|7175.5|7181.4|7178.6|7172.7|7169.9|1454
1630089300000|2021-08-27 18:35:00|7177.8|7175|7179.9|7177.1|7182|7179.2|7177.8|7175|335
1630089600000|2021-08-27 18:40:00|7179.4|7176.6|7176.4|7173.6|7180.9|7178.1|7176.3|7173.5|367
1630089900000|2021-08-27 18:45:00|7176.3|7173.5|7172.9|7170.1|7176.4|7173.6|7168.9|7166.1|72
1630090200000|2021-08-27 18:50:00|7173.4|7170.6|7175.3|7172.5|7177.4|7174.6|7173.3|7170.5|150
1630090500000|2021-08-27 18:55:00|7175.4|7172.6|7169.3|7166.5|7175.4|7172.6|7168.4|7165.6|79
1630090800000|2021-08-27 19:00:00|7169.4|7166.6|7170.9|7168.1|7172.3|7169.5|7169.3|7166.5|6
1630091100000|2021-08-27 19:05:00|7170.4|7167.6|7168.5|7165.7|7170.4|7167.6|7167.4|7164.6|98
1630091400000|2021-08-27 19:10:00|7168.4|7165.6|7167.4|7164.6|7169|7166.2|7166.4|7163.6|109
1630091700000|2021-08-27 19:15:00|7167.8|7165|7168.9|7166.1|7169.8|7167|7167.4|7164.6|52
1630092000000|2021-08-27 19:20:00|7168.4|7165.6|7165.4|7162.6|7168.4|7165.6|7164.9|7162.1|55
1630092300000|2021-08-27 19:25:00|7165.8|7163|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|157
1630092600000|2021-08-27 19:30:00|7164.4|7161.6|7169|7166.2|7169.5|7166.7|7164.4|7161.6|29
1630092900000|2021-08-27 19:35:00|7169.9|7167.1|7169.5|7166.7|7170.5|7167.7|7169|7166.2|8
1630093200000|2021-08-27 19:40:00|7169.4|7166.6|7171.4|7168.6|7172.5|7169.7|7169.4|7166.6|3
1630093500000|2021-08-27 19:45:00|7171.5|7168.7|7170.4|7167.6|7171.5|7168.7|7169.4|7166.6|11
1630093800000|2021-08-27 19:50:00|7170.5|7167.7|7172.5|7169.7|7174.1|7171.2|7170.4|7167.6|101
1630094100000|2021-08-27 19:55:00|7173.5|7170.7|7174.5|7171.7|7175|7171.7|7172.5|7169.7|13
1630094400000|2021-08-27 20:00:00|7175.4|7172.6|7174.4|7171.6|7175.4|7172.6|7172.5|7169.7|23
1630094700000|2021-08-27 20:05:00|7173.5|7170.7|7172.9|7170.1|7174|7170.7|7171.9|7169.1|2
1630095000000|2021-08-27 20:10:00|7173.4|7170.6|7169.5|7166.7|7173.9|7171.1|7167.9|7165.1|39
1630095300000|2021-08-27 20:15:00|7169.9|7167.1|7168.9|7166.1|7170.4|7167.6|7167.4|7164.6|20
1630095600000|2021-08-27 20:20:00|7169.9|7167.1|7170.5|7167.7|7171.5|7168.7|7168|7165.2|110
1630095900000|2021-08-27 20:25:00|7170.4|7167.6|7170.4|7167.6|7171|7168.2|7167.5|7164.7|10
1630096200000|2021-08-27 20:30:00|7170.5|7167.7|7168.5|7165.7|7171|7168.2|7168.5|7165.7|55
1630096500000|2021-08-27 20:35:00|7169|7166.2|7170|7167.2|7170.5|7167.7|7169|7166.2|106
1630096800000|2021-08-27 20:40:00|7169.5|7166.7|7169.9|7167.1|7171.5|7168.6|7167.4|7164.6|65
1630097100000|2021-08-27 20:45:00|7169.5|7166.7|7174.5|7171.7|7174.5|7171.7|7166.5|7163.1|113
1630097400000|2021-08-27 20:50:00|7173.5|7170.7|7170.4|7167.6|7176.1|7172.7|7170.4|7167.6|15
1630097700000|2021-08-27 20:55:00|7169.5|7166.7|7171.4|7161.4|7176.6|7170.8|7169|7161.4|29
1630274400000|2021-08-29 22:00:00|7223.1|7213.1|7223.1|7213.1|7265.1|7259.2|7217.5|7208.1|79415
1630274700000|2021-08-29 22:05:00|7222.6|7212.6|7243.1|7233.1|7243.1|7237.7|7201|7196.1|147433
1630275000000|2021-08-29 22:10:00|7242.6|7232.6|7270.1|7260.1|7270.6|7265.2|7238.6|7229.6|96073
1630275300000|2021-08-29 22:15:00|7266.1|7256.1|7253.6|7249.6|7266.1|7256.1|7244.5|7239.1|44449
1630275600000|2021-08-29 22:20:00|7253.5|7250.7|7254.6|7244.6|7259.1|7252.2|7244|7238.1|24609
1630275900000|2021-08-29 22:25:00|7254.1|7244.1|7248.6|7244.6|7258.1|7252.2|7244.5|7238.1|160638
1630276200000|2021-08-29 22:30:00|7252.1|7242.1|7243.6|7239.6|7252.1|7244.6|7236.5|7230.1|75038
1630276500000|2021-08-29 22:35:00|7243.5|7240.7|7246.5|7236.5|7252.1|7246.7|7242.5|7236.5|83
1630276800000|2021-08-29 22:40:00|7247|7237|7249.5|7245.5|7253|7246.6|7243.4|7237|88951
1630277100000|2021-08-29 22:45:00|7252|7242|7243.9|7241.1|7252|7245.5|7243.9|7240.5|78702
1630277400000|2021-08-29 22:50:00|7245.5|7241.5|7246.5|7242.5|7250|7243|7243.9|7238.5|158054
1630277700000|2021-08-29 22:55:00|7245.4|7242.6|7247.9|7245.1|7248.9|7246.1|7243.9|7241.1|53018
1630278000000|2021-08-29 23:00:00|7248.4|7245.6|7249.4|7246.6|7250.4|7247.6|7246.9|7244.1|221
1630278300000|2021-08-29 23:05:00|7249.5|7245.5|7250.4|7247.6|7250.5|7247.6|7247.4|7244.5|74
1630278600000|2021-08-29 23:10:00|7249.9|7247.1|7254.4|7251.6|7256.5|7252.5|7248.4|7245.5|80
1630278900000|2021-08-29 23:15:00|7254.9|7252.1|7262.4|7259.6|7263|7259.6|7254.4|7251.6|84
1630279200000|2021-08-29 23:20:00|7262.9|7260.1|7265.5|7261.5|7265.5|7262.6|7260.9|7257.5|527
1630279500000|2021-08-29 23:25:00|7265.4|7262.6|7259.4|7256.6|7265.4|7262.6|7259.4|7256.6|63
1630279800000|2021-08-29 23:30:00|7259.9|7257.1|7263.3|7260.5|7267|7260.6|7259.9|7254|92
1630280100000|2021-08-29 23:35:00|7264.4|7260.4|7263.3|7260.5|7267.9|7262.5|7262.3|7257.9|12
1630280400000|2021-08-29 23:40:00|7263.4|7259.4|7268.8|7266|7269.3|7266.5|7261.8|7255.9|53
1630280700000|2021-08-29 23:45:00|7268.3|7265.5|7263.3|7260.5|7269.9|7266.5|7263.3|7259.4|309
1630281000000|2021-08-29 23:50:00|7262.4|7258.4|7261.3|7258.5|7263.4|7260.5|7260.3|7257.4|15
1630281300000|2021-08-29 23:55:00|7260.8|7258|7258.8|7256|7263.9|7259|7258.8|7253.9|49
1630281600000|2021-08-30 00:00:00|7260.3|7257.5|7241.8|7239|7261.4|7258.5|7241.8|7239|307
1630281900000|2021-08-30 00:05:00|7241.3|7238.5|7242.3|7239.5|7242.4|7239.5|7235.8|7233|174
1630282200000|2021-08-30 00:10:00|7241.8|7239|7233.3|7230.5|7242.3|7239.5|7231.8|7229|66
1630282500000|2021-08-30 00:15:00|7232.8|7230|7244.3|7241.5|7244.8|7242|7229.3|7226.5|249
1630282800000|2021-08-30 00:20:00|7243.8|7241|7236.3|7233.5|7243.8|7241|7235.3|7232.5|55
1630283100000|2021-08-30 00:25:00|7236.8|7234|7236.8|7234|7236.8|7234|7232.8|7230|54
1630283400000|2021-08-30 00:30:00|7236.3|7233.5|7228.8|7226|7239.3|7236.5|7228.8|7226|98
1630283700000|2021-08-30 00:35:00|7229.3|7226.5|7228.7|7225.9|7230.3|7227.5|7228.7|7225.9|177
1630284000000|2021-08-30 00:40:00|7229.2|7226.4|7229.2|7226.4|7231.2|7228.4|7228.7|7225.9|57
1630284300000|2021-08-30 00:45:00|7228.7|7225.9|7222.2|7219.4|7228.7|7225.9|7219.7|7216.9|84
1630284600000|2021-08-30 00:50:00|7221.7|7218.9|7216.2|7213.4|7222.7|7219.9|7215.7|7212.9|221
1630284900000|2021-08-30 00:55:00|7217.2|7214.4|7221.7|7218.9|7223.2|7220.4|7216.7|7213.9|155
1630285200000|2021-08-30 01:00:00|7222.2|7219.4|7200.7|7197.9|7224.2|7221.4|7200.7|7197.9|1334
1630285500000|2021-08-30 01:05:00|7201.7|7198.9|7191.7|7188.9|7201.7|7198.9|7186.7|7183.9|1156
1630285800000|2021-08-30 01:10:00|7192.2|7189.4|7195.2|7192.4|7203.7|7200.9|7191.7|7188.9|436
1630286100000|2021-08-30 01:15:00|7194.7|7191.9|7202.7|7199.9|7202.7|7199.9|7187.7|7184.9|312
1630286400000|2021-08-30 01:20:00|7202.2|7199.4|7194.7|7191.9|7205.2|7202.4|7193.2|7190.4|323
1630286700000|2021-08-30 01:25:00|7195.2|7192.4|7196.2|7193.4|7200.2|7197.4|7191.2|7188.3|909
1630287000000|2021-08-30 01:30:00|7197.7|7194.9|7195.7|7192.9|7200.7|7197.9|7193.7|7190.9|264
1630287300000|2021-08-30 01:35:00|7195.3|7191.3|7173.2|7170.4|7195.3|7192.4|7171.2|7168.4|585
1630287600000|2021-08-30 01:40:00|7172.2|7169.4|7171.1|7168.3|7174.6|7171.8|7164.2|7161.4|425
1630287900000|2021-08-30 01:45:00|7170.6|7167.8|7182.1|7179.3|7184.6|7181.8|7169.1|7166.3|313
1630288200000|2021-08-30 01:50:00|7183.2|7179.2|7186.1|7183.3|7193.1|7190.3|7182.1|7179.2|144
1630288500000|2021-08-30 01:55:00|7185.6|7182.8|7180.6|7177.8|7189.1|7186.3|7178.1|7175.2|201
1630288800000|2021-08-30 02:00:00|7181.1|7178.3|7194.1|7191.3|7194.1|7191.3|7180.1|7177.2|161
1630289100000|2021-08-30 02:05:00|7195.1|7192.3|7190.1|7187.3|7195.6|7192.8|7187.1|7184.3|182
1630289400000|2021-08-30 02:10:00|7189.6|7186.8|7191.1|7188.3|7191.1|7188.3|7182.6|7179.8|178
1630289700000|2021-08-30 02:15:00|7192.6|7189.8|7197.1|7194.3|7197.1|7194.3|7189.1|7186.3|42
1630290000000|2021-08-30 02:20:00|7196.6|7193.8|7206.1|7203.3|7208.2|7205.3|7196.6|7193.8|459
1630290300000|2021-08-30 02:25:00|7204.6|7201.8|7211.1|7208.3|7212.1|7209.3|7203.1|7200.3|242
1630290600000|2021-08-30 02:30:00|7210.6|7207.8|7213.6|7210.8|7222.1|7219.3|7204.1|7201.3|1259
1630290900000|2021-08-30 02:35:00|7214.6|7211.8|7204.1|7201.3|7216.6|7213.8|7199.6|7196.8|660
1630291200000|2021-08-30 02:40:00|7204.6|7201.8|7202|7199.2|7205.6|7202.8|7201.5|7198.7|106
1630291500000|2021-08-30 02:45:00|7203|7200.2|7208|7205.2|7208|7205.2|7201.5|7198.7|154
1630291800000|2021-08-30 02:50:00|7207|7204.2|7202|7199.2|7210|7207.2|7202|7199.2|86
1630292100000|2021-08-30 02:55:00|7202.5|7199.7|7202.5|7199.7|7207|7204.2|7200.5|7197.7|296
1630292400000|2021-08-30 03:00:00|7203|7200.2|7197|7194.2|7205|7202.2|7196.5|7193.7|88
1630292700000|2021-08-30 03:05:00|7198|7195.2|7198|7195.2|7205.5|7202.7|7197.5|7194.1|62
1630293000000|2021-08-30 03:10:00|7198.5|7195.7|7191|7188.2|7203.1|7200.2|7189.5|7186.7|120
1630293300000|2021-08-30 03:15:00|7190|7187.2|7188.5|7185.7|7194.1|7191.2|7187|7184.2|231
1630293600000|2021-08-30 03:20:00|7188|7185.2|7199|7196.2|7199.5|7196.7|7188|7185.2|242
1630293900000|2021-08-30 03:25:00|7198.5|7195.7|7195|7192.2|7199.5|7196.7|7193|7190.2|881
1630294200000|2021-08-30 03:30:00|7195.5|7192.7|7196|7193.2|7196.5|7193.7|7192.5|7189.7|76
1630294500000|2021-08-30 03:35:00|7196.5|7193.7|7201.5|7198.7|7205|7202.2|7194.5|7191.7|178
1630294800000|2021-08-30 03:40:00|7201|7198.2|7200.5|7197.7|7201.5|7198.7|7199.5|7196.7|220
1630295100000|2021-08-30 03:45:00|7200.4|7197.6|7195.9|7193.1|7200.4|7197.6|7195.9|7193.1|42
1630295400000|2021-08-30 03:50:00|7196.4|7193.6|7200.4|7197.6|7200.4|7197.6|7196.4|7193.6|124
1630295700000|2021-08-30 03:55:00|7199.9|7197.1|7196.9|7194.1|7200.4|7197.6|7196.9|7194.1|70
1630296000000|2021-08-30 04:00:00|7196.4|7193.6|7192.9|7190.1|7198.4|7195.6|7192.4|7189.6|218
1630296300000|2021-08-30 04:05:00|7192.4|7189.6|7191.4|7188.6|7193.9|7191.1|7190.4|7187.6|98
1630296600000|2021-08-30 04:10:00|7191.9|7189.1|7186.9|7184.1|7191.9|7189.1|7185.9|7183.1|123
1630296900000|2021-08-30 04:15:00|7187.4|7184.6|7179.9|7177.1|7187.4|7184.6|7179.4|7176.6|176
1630297200000|2021-08-30 04:20:00|7179.4|7176.6|7174.9|7172.1|7179.4|7176.6|7172.4|7169.6|141
1630297500000|2021-08-30 04:25:00|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|68
1630297800000|2021-08-30 04:30:00|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7174.4|7171.6|53
1630298100000|2021-08-30 04:35:00|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|39
1630298400000|2021-08-30 04:40:00|7177.9|7175.1|7180.9|7178.1|7181.4|7178.6|7177.9|7175.1|126
1630298700000|2021-08-30 04:45:00|7181.4|7178.6|7182.4|7179.6|7183.4|7180.6|7181.4|7178.6|24
1630299000000|2021-08-30 04:50:00|7182.3|7179.5|7183.3|7180.5|7183.4|7180.6|7181.3|7178.5|56
1630299300000|2021-08-30 04:55:00|7182.3|7179.5|7182.3|7179.5|7182.8|7180|7180.3|7177.5|213
1630299600000|2021-08-30 05:00:00|7181.8|7179|7179.3|7176.5|7181.8|7179|7177.3|7174.5|55
1630299900000|2021-08-30 05:05:00|7177.3|7174.5|7179.3|7176.5|7180.8|7178|7176.3|7173.5|83
1630300200000|2021-08-30 05:10:00|7179.8|7177|7172.8|7170|7180.8|7178|7172.8|7170|118
1630300500000|2021-08-30 05:15:00|7173.3|7170.5|7171.8|7169|7173.3|7170.5|7163.8|7161|419
1630300800000|2021-08-30 05:20:00|7172.3|7169.5|7185.3|7182.5|7185.8|7183|7171.3|7168.5|241
1630301100000|2021-08-30 05:25:00|7186.3|7183.5|7186.3|7183.5|7188.8|7186|7186.3|7183.5|392
1630301400000|2021-08-30 05:30:00|7187.3|7184.5|7193.8|7191|7195.3|7192.5|7186.3|7183.5|200
1630301700000|2021-08-30 05:35:00|7194.3|7191.5|7187.8|7185|7194.8|7192|7186.3|7183.5|198
1630302000000|2021-08-30 05:40:00|7187.3|7184.5|7186.3|7183.5|7192.3|7189.5|7186.3|7183.5|156
1630302300000|2021-08-30 05:45:00|7186.8|7184|7181.8|7179|7190.3|7187.5|7181.3|7178.5|463
1630302600000|2021-08-30 05:50:00|7181.3|7178.5|7160.3|7157.5|7181.7|7178.9|7157.7|7152.3|907
1630302900000|2021-08-30 05:55:00|7160.7|7157.9|7176.7|7173.9|7179.2|7176.4|7160.7|7157.9|1086
1630303200000|2021-08-30 06:00:00|7176.2|7173.4|7179.7|7176.9|7186.2|7183.4|7176.2|7173.4|460
1630303500000|2021-08-30 06:05:00|7178.7|7175.9|7180.7|7177.9|7182.2|7179.4|7178.2|7175.4|128
1630303800000|2021-08-30 06:10:00|7181.7|7178.9|7168.7|7165.9|7183.2|7180.4|7168.2|7165.4|320
1630304100000|2021-08-30 06:15:00|7168.2|7165.4|7170.2|7167.4|7172.7|7169.9|7166.7|7163.9|113
1630304400000|2021-08-30 06:20:00|7169.7|7166.9|7171.2|7168.4|7172.7|7169.9|7168.2|7165.4|274
1630304700000|2021-08-30 06:25:00|7171.7|7168.9|7170.2|7167.4|7172.2|7169.4|7166.2|7163.4|416
1630305000000|2021-08-30 06:30:00|7169.7|7166.9|7165.2|7162.4|7170.2|7167.4|7161.7|7158.9|773
1630305300000|2021-08-30 06:35:00|7165.7|7162.9|7159.7|7156.9|7165.7|7162.9|7158.7|7155.9|256
1630305600000|2021-08-30 06:40:00|7159.2|7156.4|7153.2|7150.4|7159.7|7156.9|7151.2|7148.4|799
1630305900000|2021-08-30 06:45:00|7152.7|7149.9|7154.7|7151.9|7155.2|7152.4|7151.7|7148.9|190
1630306200000|2021-08-30 06:50:00|7154.2|7151.4|7153.7|7150.9|7155.2|7152.4|7151.2|7148.4|252
1630306500000|2021-08-30 06:55:00|7153.2|7150.4|7162.7|7159.9|7163.2|7160.4|7152.7|7149.9|242
1630306800000|2021-08-30 07:00:00|7163.2|7160.4|7165.2|7162.4|7170.2|7167.4|7161.7|7158.9|611
1630307100000|2021-08-30 07:05:00|7164.7|7161.9|7160.2|7157.4|7168.7|7165.9|7159.2|7156.4|411
1630307400000|2021-08-30 07:10:00|7159.7|7156.9|7156.1|7153.3|7160.2|7157.4|7151.6|7148.8|774
1630307700000|2021-08-30 07:15:00|7155.6|7152.8|7150.1|7147.3|7158.6|7155.8|7146.6|7143.8|1067
1630308000000|2021-08-30 07:20:00|7149.6|7146.8|7146.6|7143.8|7152.6|7149.8|7144.6|7141.8|950
1630308300000|2021-08-30 07:25:00|7147.1|7144.3|7142.6|7139.8|7151.1|7148.3|7141.1|7138.3|573
1630308600000|2021-08-30 07:30:00|7143.1|7140.3|7149.1|7146.3|7155.6|7152.8|7142.1|7139.3|978
1630308900000|2021-08-30 07:35:00|7148.6|7145.8|7143.6|7140.8|7151.6|7148.8|7142.1|7139.3|460
1630309200000|2021-08-30 07:40:00|7144.1|7141.3|7144.1|7141.3|7146.1|7143.3|7141.6|7138.8|383
1630309500000|2021-08-30 07:45:00|7143.1|7140.3|7129.1|7126.3|7146.1|7143.3|7127.1|7124.3|1679
1630309800000|2021-08-30 07:50:00|7128.1|7125.3|7131.6|7128.8|7131.6|7128.8|7117.1|7114.3|1224
1630310100000|2021-08-30 07:55:00|7132.1|7129.3|7135.6|7132.8|7137.1|7134.3|7124.1|7121.3|823
1630310400000|2021-08-30 08:00:00|7136.6|7133.8|7143.1|7140.3|7144.6|7141.8|7134.1|7131.3|640
1630310700000|2021-08-30 08:05:00|7142.6|7139.8|7140.1|7137.3|7147.6|7144.8|7139.1|7136.3|544
1630311000000|2021-08-30 08:10:00|7139.6|7136.8|7149.6|7146.8|7151.1|7148.3|7135.1|7132.3|881
1630311300000|2021-08-30 08:15:00|7149.1|7146.3|7152.5|7149.7|7157.1|7154.3|7148.6|7145.8|514
1630311600000|2021-08-30 08:20:00|7153|7150.2|7143.6|7140.8|7154|7151.2|7143.1|7140.3|871
1630311900000|2021-08-30 08:25:00|7143.1|7140.3|7138|7135.2|7145|7142.2|7136|7133.2|2506
1630312200000|2021-08-30 08:30:00|7138.1|7135.3|7110.1|7107.3|7138.1|7135.3|7109.1|7106.3|3794
1630312500000|2021-08-30 08:35:00|7110.6|7107.8|7106|7103.2|7115|7112.2|7103|7100.2|1870
1630312800000|2021-08-30 08:40:00|7107|7104.2|7118.5|7115.7|7119.5|7116.7|7105|7102.2|774
1630313100000|2021-08-30 08:45:00|7119|7116.2|7134.5|7131.7|7154|7151.2|7117|7114.2|3509
1630313400000|2021-08-30 08:50:00|7135|7132.2|7135|7132.2|7139|7136.2|7124.5|7121.7|1803
1630313700000|2021-08-30 08:55:00|7134|7131.2|7133|7130.2|7140|7137.2|7129.5|7126.7|1275
1630314000000|2021-08-30 09:00:00|7131.6|7127.6|7123.5|7120.7|7133|7130.2|7119|7116.2|1767
1630314300000|2021-08-30 09:05:00|7128|7125.2|7134.5|7131.7|7138|7135.2|7128|7125.2|1085
1630314600000|2021-08-30 09:10:00|7135|7132.2|7146.5|7143.7|7146.5|7143.7|7132.5|7129.7|689
1630314900000|2021-08-30 09:15:00|7146|7143.2|7134.5|7131.7|7150|7147.2|7131|7128.2|1540
1630315200000|2021-08-30 09:20:00|7134|7131.2|7130|7127.2|7138|7135.2|7128|7125.2|1066
1630315500000|2021-08-30 09:25:00|7129.5|7126.7|7135.5|7132.7|7136|7133.2|7128|7125.2|340
1630315800000|2021-08-30 09:30:00|7135|7132.2|7135.4|7132.6|7142.4|7139.6|7130.9|7128.1|433
1630316100000|2021-08-30 09:35:00|7135.9|7133.1|7130.4|7127.6|7136.9|7134.1|7129.9|7127.1|332
1630316400000|2021-08-30 09:40:00|7129.9|7127.1|7138.4|7135.6|7139.9|7137.1|7126.9|7124.1|332
1630316700000|2021-08-30 09:45:00|7138.9|7136.1|7153.9|7151.1|7155.9|7153.1|7138.4|7135.6|1552
1630317000000|2021-08-30 09:50:00|7154.9|7152.1|7157.9|7155.1|7161.9|7159.1|7153.4|7150.6|770
1630317300000|2021-08-30 09:55:00|7156.9|7154.1|7163.4|7160.6|7163.9|7161.1|7155.4|7152.6|659
1630317600000|2021-08-30 10:00:00|7163.9|7161.1|7157.9|7155.1|7163.9|7161.1|7155.9|7153.1|202
1630317900000|2021-08-30 10:05:00|7158.4|7155.6|7154.9|7152.1|7162.4|7159.6|7154.9|7152.1|200
1630318200000|2021-08-30 10:10:00|7155.9|7153.1|7150.9|7148.1|7158.9|7156.1|7148.4|7145.6|319
1630318500000|2021-08-30 10:15:00|7151.4|7148.6|7148.4|7145.6|7155.9|7153.1|7146.4|7143.6|248
1630318800000|2021-08-30 10:20:00|7147.9|7145.1|7155.9|7153.1|7157.3|7154.5|7143.4|7140.6|365
1630319100000|2021-08-30 10:25:00|7156.8|7154|7163.8|7161|7165.8|7163|7154.8|7152|1081
1630319400000|2021-08-30 10:30:00|7164.8|7162|7172.8|7170|7173.8|7171|7164.8|7162|818
1630319700000|2021-08-30 10:35:00|7173.3|7170.5|7171.3|7168.5|7176.3|7173.5|7165.8|7163|658
1630320000000|2021-08-30 10:40:00|7171.8|7169|7168.8|7166|7171.8|7169|7166.3|7163.5|487
1630320300000|2021-08-30 10:45:00|7168.3|7165.5|7164.3|7161.5|7169.3|7166.5|7162.8|7160|185
1630320600000|2021-08-30 10:50:00|7163.8|7161|7168.8|7166|7171.8|7169|7162.8|7160|168
1630320900000|2021-08-30 10:55:00|7169.3|7166.5|7173.3|7170.5|7176.8|7174|7166.8|7164|343
1630321200000|2021-08-30 11:00:00|7172.8|7170|7159.8|7157|7173.3|7170.5|7157.3|7154.5|195
1630321500000|2021-08-30 11:05:00|7160.3|7157.5|7162.8|7160|7163.8|7161|7158.3|7155.5|177
1630321800000|2021-08-30 11:10:00|7163.3|7160.5|7171.3|7168.5|7172.8|7170|7162.8|7160|412
1630322100000|2021-08-30 11:15:00|7170.8|7168|7172.7|7169.9|7175.8|7173|7169.3|7166.5|218
1630322400000|2021-08-30 11:20:00|7173.2|7170.4|7175.7|7172.9|7176.7|7173.9|7170.7|7167.9|131
1630322700000|2021-08-30 11:25:00|7176.2|7173.4|7180.7|7177.9|7184.7|7181.9|7175.2|7172.4|926
1630323000000|2021-08-30 11:30:00|7181.7|7178.9|7180.7|7177.9|7187.7|7184.9|7179.2|7176.4|926
1630323300000|2021-08-30 11:35:00|7181.2|7178.4|7183.7|7180.9|7184.2|7181.4|7177.7|7174.9|317
1630323600000|2021-08-30 11:40:00|7183.2|7180.4|7180.2|7177.4|7184.2|7181.4|7179.7|7176.9|316
1630323900000|2021-08-30 11:45:00|7181.7|7178.9|7186.7|7183.9|7187.7|7184.9|7179.2|7176.4|184
1630324200000|2021-08-30 11:50:00|7185.7|7182.9|7186.2|7183.4|7187.7|7184.9|7184.2|7181.4|305
1630324500000|2021-08-30 11:55:00|7186.7|7183.9|7186.7|7183.9|7188.7|7185.9|7179.7|7176.9|499
1630324800000|2021-08-30 12:00:00|7186.2|7183.4|7189.7|7186.9|7191.7|7188.9|7182.7|7179.9|499
1630325100000|2021-08-30 12:05:00|7190.2|7187.4|7181.7|7178.9|7190.7|7187.9|7180.7|7177.9|1250
1630325400000|2021-08-30 12:10:00|7182.2|7179.4|7174.7|7171.9|7183.7|7180.9|7173.7|7170.9|410
1630325700000|2021-08-30 12:15:00|7175.2|7172.4|7185.7|7182.9|7190.7|7187.9|7173.7|7170.9|643
1630326000000|2021-08-30 12:20:00|7184.7|7181.9|7181.7|7178.9|7191.7|7188.9|7180.2|7177.4|612
1630326300000|2021-08-30 12:25:00|7181.6|7178.8|7189.6|7186.8|7191.6|7188.8|7179.6|7176.8|1090
1630326600000|2021-08-30 12:30:00|7190.1|7187.3|7185.6|7182.8|7190.6|7187.8|7183.2|7180.4|1285
1630326900000|2021-08-30 12:35:00|7184.7|7181.9|7187.1|7184.3|7189.6|7186.8|7183.1|7180.3|400
1630327200000|2021-08-30 12:40:00|7186.6|7183.8|7195.1|7192.3|7195.6|7192.8|7185.1|7182.3|2301
1630327500000|2021-08-30 12:45:00|7194.6|7191.8|7202.6|7199.8|7205.6|7202.8|7193.6|7190.8|1435
1630327800000|2021-08-30 12:50:00|7203.1|7200.3|7197.6|7194.8|7206.6|7203.8|7196.6|7193.8|1529
1630328100000|2021-08-30 12:55:00|7198.6|7195.8|7199.6|7196.8|7205.6|7202.8|7194.6|7191.8|742
1630328400000|2021-08-30 13:00:00|7200.1|7197.3|7213.6|7210.8|7217.1|7214.3|7194.1|7191.3|2523
1630328700000|2021-08-30 13:05:00|7213.1|7210.3|7195|7192.2|7213.6|7210.8|7186.6|7183.2|1414
1630329000000|2021-08-30 13:10:00|7195.5|7192.7|7192.5|7189.7|7198.1|7195.3|7185.5|7182.7|1086
1630329300000|2021-08-30 13:15:00|7193.5|7190.7|7180|7177.2|7198|7195.2|7174.6|7171.8|867
1630329600000|2021-08-30 13:20:00|7180.5|7177.7|7174.5|7171.7|7182.5|7179.7|7167.5|7164.7|1050
1630329900000|2021-08-30 13:25:00|7175.5|7172.7|7172.5|7169.7|7178|7175.2|7168.5|7165.7|1346
1630330200000|2021-08-30 13:30:00|7171.5|7168.7|7160.5|7157.7|7180|7177.2|7151.5|7148.7|2317
1630330500000|2021-08-30 13:35:00|7161|7158.2|7142|7139.2|7163.5|7160.7|7139.5|7136.7|2074
1630330800000|2021-08-30 13:40:00|7142.5|7139.7|7140.6|7137.8|7149.5|7146.7|7129.5|7126.7|3196
1630331100000|2021-08-30 13:45:00|7140.5|7137.7|7147|7144.2|7158|7155.2|7137.6|7134.8|1661
1630331400000|2021-08-30 13:50:00|7147.5|7144.7|7140|7137.2|7150.5|7147.7|7136.5|7133.7|926
1630331700000|2021-08-30 13:55:00|7139.5|7136.7|7140|7137.2|7154.5|7151.7|7130.5|7127.7|1175
1630332000000|2021-08-30 14:00:00|7140.5|7137.7|7135.5|7132.7|7150.5|7147.7|7133.5|7130.7|1148
1630332300000|2021-08-30 14:05:00|7136|7133.2|7148|7145.2|7157|7154.2|7136|7133.2|1641
1630332600000|2021-08-30 14:10:00|7147.5|7144.7|7153.5|7150.7|7162.4|7159.6|7147|7144.2|1215
1630332900000|2021-08-30 14:15:00|7153|7150.2|7159|7156.2|7160.5|7157.7|7146.5|7143.7|780
1630333200000|2021-08-30 14:20:00|7159.5|7156.7|7180|7177.2|7182|7179.2|7150|7147.2|1903
1630333500000|2021-08-30 14:25:00|7180.4|7177.6|7176.5|7173.7|7183.5|7180.7|7171|7168.2|1657
1630333800000|2021-08-30 14:30:00|7177|7174.2|7168|7165.2|7179.5|7176.7|7161.5|7158.7|1251
1630334100000|2021-08-30 14:35:00|7167.5|7164.7|7174|7171.2|7176|7173.2|7162|7159.2|1757
1630334400000|2021-08-30 14:40:00|7174.5|7171.7|7174.5|7171.7|7180.4|7177.6|7170|7167.2|1027
1630334700000|2021-08-30 14:45:00|7175.4|7172.6|7177.5|7174.7|7180.5|7177.7|7174.5|7171.7|537
1630335000000|2021-08-30 14:50:00|7177.9|7175.1|7172.9|7170.1|7179.5|7176.7|7170|7167.2|1340
1630335300000|2021-08-30 14:55:00|7173.9|7171.1|7177.9|7175.1|7178.4|7175.6|7170.4|7167.6|823
1630335600000|2021-08-30 15:00:00|7178.4|7175.6|7167.4|7164.6|7178.4|7175.6|7165.4|7162.6|486
1630335900000|2021-08-30 15:05:00|7166.4|7163.6|7161.4|7158.6|7167.4|7164.6|7156.4|7153.6|1365
1630336200000|2021-08-30 15:10:00|7160.4|7157.6|7177.9|7175.1|7180.4|7177.6|7159.4|7156.6|478
1630336500000|2021-08-30 15:15:00|7178.4|7175.6|7183.4|7180.6|7187.9|7185.1|7172.9|7170.1|1151
1630336800000|2021-08-30 15:20:00|7183.9|7181.1|7186.4|7183.6|7187.4|7184.6|7181.4|7178.6|528
1630337100000|2021-08-30 15:25:00|7186.9|7184.1|7193.4|7190.6|7197.4|7194.6|7186.9|7184.1|2136
1630337400000|2021-08-30 15:30:00|7192.4|7189.6|7199.4|7196.6|7199.4|7196.6|7188.4|7185.6|893
1630337700000|2021-08-30 15:35:00|7200.8|7198|7184.9|7182.1|7202.9|7200.1|7184.4|7181.6|2104
1630338000000|2021-08-30 15:40:00|7185.4|7182.6|7193.4|7190.6|7195.3|7192.5|7185.4|7182.6|1415
1630338300000|2021-08-30 15:45:00|7193.8|7191|7192.8|7190|7198.4|7195.6|7191.8|7189|899
1630338600000|2021-08-30 15:50:00|7193.3|7190.5|7198.3|7195.5|7200.3|7197.5|7191.4|7188.6|1212
1630338900000|2021-08-30 15:55:00|7198.8|7196|7200.8|7198|7205.8|7203|7198.8|7196|1159
1630339200000|2021-08-30 16:00:00|7201.3|7198.5|7202.3|7199.5|7204.3|7201.5|7199.3|7196.5|832
1630339500000|2021-08-30 16:05:00|7203.3|7200.5|7203.3|7200.5|7206.3|7203.5|7200.3|7197.5|831
1630339800000|2021-08-30 16:10:00|7203.8|7201|7207.3|7204.5|7207.3|7204.5|7202.3|7199.5|314
1630340100000|2021-08-30 16:15:00|7206.8|7204|7212.2|7209.4|7212.3|7209.5|7206.3|7203.5|1118
1630340400000|2021-08-30 16:20:00|7212.3|7209.5|7206.7|7203.9|7214.3|7211.5|7206.3|7203.5|740
1630340700000|2021-08-30 16:25:00|7206.3|7203.5|7204.3|7201.5|7208.2|7205.4|7203.3|7200.5|2349
1630341000000|2021-08-30 16:30:00|7205.2|7202.4|7214.7|7211.9|7216.2|7213.4|7204.3|7201.5|2407
1630341300000|2021-08-30 16:35:00|7215.2|7212.4|7215.7|7212.9|7216.7|7213.9|7211.2|7208.4|2131
1630341600000|2021-08-30 16:40:00|7216.2|7213.4|7208.2|7205.4|7216.2|7213.4|7206.2|7203.4|1012
1630341900000|2021-08-30 16:45:00|7209.2|7206.4|7197.2|7194.4|7209.2|7206.4|7197.2|7194.4|2035
1630342200000|2021-08-30 16:50:00|7197.7|7194.9|7203.2|7200.4|7205.2|7202.4|7195.2|7192.4|1402
1630342500000|2021-08-30 16:55:00|7203.7|7200.9|7204.2|7201.4|7206.2|7203.4|7200.2|7197.4|605
1630342800000|2021-08-30 17:00:00|7204.7|7201.9|7213.7|7210.9|7216.1|7213.3|7203.2|7200.4|1064
1630343100000|2021-08-30 17:05:00|7213.2|7210.4|7218.7|7215.9|7221.2|7218.4|7213.2|7210.4|1092
1630343400000|2021-08-30 17:10:00|7219.2|7216.4|7214.7|7211.9|7219.6|7216.8|7213.2|7210.4|422
1630343700000|2021-08-30 17:15:00|7214.2|7211.4|7213.1|7210.3|7216.2|7213.4|7211.7|7208.9|651
1630344000000|2021-08-30 17:20:00|7212.6|7209.8|7215.6|7212.8|7216.1|7213.3|7212.6|7209.8|997
1630344300000|2021-08-30 17:25:00|7215.1|7212.3|7212.1|7209.3|7216.1|7213.3|7211.1|7208.3|1208
1630344600000|2021-08-30 17:30:00|7212.6|7209.8|7216.1|7213.3|7221.1|7218.3|7212.1|7209.3|1344
1630344900000|2021-08-30 17:35:00|7215.6|7212.8|7211.6|7208.8|7217.1|7214.3|7206.1|7203.3|1047
1630345200000|2021-08-30 17:40:00|7212.1|7209.3|7208.1|7205.3|7212.1|7209.3|7206.1|7203.3|549
1630345500000|2021-08-30 17:45:00|7209.1|7206.3|7215.6|7212.8|7217.1|7214.3|7207.1|7204.3|997
1630345800000|2021-08-30 17:50:00|7216.1|7213.3|7218.1|7215.3|7221.1|7218.3|7214.6|7211.8|814
1630346100000|2021-08-30 17:55:00|7218.6|7215.8|7215.6|7212.8|7218.6|7215.8|7213.6|7210.8|454
1630346400000|2021-08-30 18:00:00|7215.1|7212.3|7223|7220.2|7225.1|7222.3|7214.1|7211.3|1832
1630346700000|2021-08-30 18:05:00|7224|7221.2|7221.6|7218.8|7229|7226.2|7219.6|7216.8|1182
1630347000000|2021-08-30 18:10:00|7222|7219.2|7225.1|7222.3|7227|7224.2|7219.1|7216.3|1506
1630347300000|2021-08-30 18:15:00|7225|7222.2|7228|7225.2|7231.5|7228.7|7224.5|7221.7|1947
1630347600000|2021-08-30 18:20:00|7227|7224.2|7228|7225.2|7231|7228.2|7227|7224.2|2442
1630347900000|2021-08-30 18:25:00|7227.5|7224.7|7221|7218.2|7239.6|7233.2|7212.5|7209.7|8344
1630348200000|2021-08-30 18:30:00|7220|7217.2|7214|7211.2|7220.5|7217.7|7212|7209.2|1829
1630348500000|2021-08-30 18:35:00|7213.5|7210.7|7208.5|7205.7|7216|7213.2|7208.5|7205.7|1359
1630348800000|2021-08-30 18:40:00|7209|7206.2|7209|7206.2|7211|7208.2|7207|7204.2|375
1630349100000|2021-08-30 18:45:00|7208.5|7205.7|7208|7205.2|7210|7207.2|7206|7203.2|343
1630349400000|2021-08-30 18:50:00|7208.5|7205.7|7210|7207.2|7212|7209.2|7208|7205.2|487
1630349700000|2021-08-30 18:55:00|7210.5|7207.7|7213.9|7211.1|7213.9|7211.1|7209|7206.2|543
1630350000000|2021-08-30 19:00:00|7214|7211.2|7220|7217.2|7221.5|7218.7|7213.5|7210.7|418
1630350300000|2021-08-30 19:05:00|7220.5|7217.7|7219.5|7216.7|7220.5|7217.7|7216.5|7213.7|86
1630350600000|2021-08-30 19:10:00|7220|7217.2|7214.9|7212.1|7220|7217.2|7214|7211.2|215
1630350900000|2021-08-30 19:15:00|7215|7212.2|7215.4|7212.6|7215.9|7213.1|7212.9|7210.1|155
1630351200000|2021-08-30 19:20:00|7214.9|7212.1|7211.9|7209.1|7214.9|7212.1|7211.4|7208.6|312
1630351500000|2021-08-30 19:25:00|7212.9|7210.1|7209.4|7206.6|7212.9|7210.1|7209.4|7206.6|341
1630351800000|2021-08-30 19:30:00|7210.4|7207.6|7212.4|7209.6|7214.9|7212.1|7209.4|7206.6|235
1630352100000|2021-08-30 19:35:00|7211.9|7209.1|7207.4|7204.6|7213.9|7211.1|7207.4|7204.6|193
1630352400000|2021-08-30 19:40:00|7207.9|7205.1|7204.9|7202.1|7208.9|7206.1|7203.9|7201.1|333
1630352700000|2021-08-30 19:45:00|7204.4|7201.6|7207.9|7205.1|7208.4|7205.6|7204.4|7201.6|186
1630353000000|2021-08-30 19:50:00|7207.4|7204.6|7206.9|7204.1|7208.8|7206|7204.8|7202|256
1630353300000|2021-08-30 19:55:00|7206.4|7203.6|7209.4|7206.6|7211.8|7209|7204.9|7202.1|684
1630353600000|2021-08-30 20:00:00|7209.8|7207|7208.9|7206.1|7210.8|7208|7207.3|7204.5|165
1630353900000|2021-08-30 20:05:00|7208.8|7206|7209.3|7206.5|7210.8|7208|7208.8|7206|373
1630354200000|2021-08-30 20:10:00|7209.8|7207|7209.3|7206.5|7209.8|7207|7207.8|7205|68
1630354500000|2021-08-30 20:15:00|7208.8|7206|7208.8|7206|7209.8|7207|7208.3|7205.5|22
1630354800000|2021-08-30 20:20:00|7208.3|7205.5|7211.3|7208.5|7211.3|7208.5|7208.3|7205.5|44
1630355100000|2021-08-30 20:25:00|7211.8|7209|7210.8|7208|7212.8|7210|7210.3|7207.5|216
1630355400000|2021-08-30 20:30:00|7211.3|7208.5|7214.3|7211.5|7214.8|7212|7211.3|7208.5|73
1630355700000|2021-08-30 20:35:00|7214.8|7212|7219.8|7217|7222.3|7219.5|7214.8|7212|388
1630356000000|2021-08-30 20:40:00|7219.3|7216.5|7220.8|7218|7221.8|7219|7218.3|7215.5|90
1630356300000|2021-08-30 20:45:00|7220.3|7217.5|7210.3|7207.5|7221.3|7218.5|7209.8|7207|273
1630356600000|2021-08-30 20:50:00|7210.8|7208|7215.8|7213|7220.3|7217.5|7210.8|7208|114
1630356900000|2021-08-30 20:55:00|7216.3|7213.5|7214.4|7210.4|7217.8|7215|7212.8|7209.4|132
1630357200000|2021-08-30 21:00:00|7217.9|7207.9|7214.8|7204.8|7217.9|7207.9|7214.4|7204.4|30
1630358100000|2021-08-30 21:15:00|7208.3|7205.5|7214.3|7204.3|7216.3|7207.4|7208.2|7201.8|2
1630358400000|2021-08-30 21:20:00|7213.8|7203.8|7213.8|7203.8|7215.8|7205.8|7212.8|7202.8|0
1630358700000|2021-08-30 21:25:00|7206.7|7203.9|7213.8|7203.8|7215.3|7205.3|7206.3|7201.8|1
1630359000000|2021-08-30 21:30:00|7212.3|7202.3|7210.3|7200.3|7213.8|7203.8|7210.3|7200.3|0
1630359300000|2021-08-30 21:35:00|7210.8|7200.8|7210.3|7200.3|7211.8|7201.8|7209.4|7199.4|0
1630359600000|2021-08-30 21:40:00|7208.8|7198.8|7214.8|7204.8|7215.8|7205.8|7208.8|7198.8|0
1630359900000|2021-08-30 21:45:00|7213.8|7203.8|7215.3|7205.3|7215.8|7205.8|7210.8|7200.8|0
1630360200000|2021-08-30 21:50:00|7215.8|7205.8|7213.8|7203.8|7216.3|7206.3|7213.8|7203.8|1
1630360500000|2021-08-30 21:55:00|7214.2|7204.2|7214.8|7204.8|7214.8|7204.8|7214.2|7204.2|0
1630368000000|2021-08-31 00:00:00|7216.6|7206.6|7207.5|7204.7|7216.6|7212.2|7205.5|7202.7|684
1630368300000|2021-08-31 00:05:00|7207|7204.2|7210|7207.2|7212.4|7209.6|7202.5|7199.7|69
1630368600000|2021-08-31 00:10:00|7209.5|7206.7|7206|7203.2|7211|7208.2|7205|7202.1|25
1630368900000|2021-08-31 00:15:00|7205|7202.2|7209|7206.2|7209|7206.2|7203|7200.2|193
1630369200000|2021-08-31 00:20:00|7209.4|7206.6|7207|7204.2|7209.5|7206.7|7206.5|7203.7|25
1630369500000|2021-08-31 00:25:00|7207.5|7204.7|7208|7205.2|7208.9|7206.1|7204.9|7202|29
1630369800000|2021-08-31 00:30:00|7207.4|7204.6|7211.9|7209.1|7211.9|7209.1|7203.9|7201.1|29
1630370100000|2021-08-31 00:35:00|7210.9|7208.1|7206.9|7204.1|7210.9|7208.1|7206.9|7204.1|181
1630370400000|2021-08-31 00:40:00|7207.9|7205.1|7205.9|7203.1|7208.4|7205.6|7204.4|7201.6|60
1630370700000|2021-08-31 00:45:00|7206.9|7204.1|7204.4|7201.6|7206.9|7204.1|7203.9|7201|25
1630371000000|2021-08-31 00:50:00|7204.9|7202.1|7209.4|7206.6|7209.9|7207.1|7204.9|7202.1|38
1630371300000|2021-08-31 00:55:00|7209.9|7207.1|7213.4|7210.6|7213.9|7211.1|7209.9|7207.1|19
1630371600000|2021-08-31 01:00:00|7212.4|7209.6|7200.4|7197.6|7221.4|7218.6|7194.4|7191.6|832
1630371900000|2021-08-31 01:05:00|7200.9|7198.1|7196.9|7194.1|7204.9|7202.1|7196.9|7194.1|73
1630372200000|2021-08-31 01:10:00|7197.4|7194.6|7196.9|7194.1|7197.9|7195.1|7192.9|7190.1|99
1630372500000|2021-08-31 01:15:00|7197.4|7194.6|7187.9|7185.1|7198.4|7195.6|7187.4|7184.6|85
1630372800000|2021-08-31 01:20:00|7187.4|7184.6|7185.9|7183.1|7188.3|7185.5|7181.9|7179.1|186
1630373100000|2021-08-31 01:25:00|7185.4|7182.6|7186.8|7184|7190.4|7187.6|7185.4|7182.6|86
1630373400000|2021-08-31 01:30:00|7187.3|7184.5|7186.3|7183.5|7188.8|7186|7184.3|7181.5|27
1630373700000|2021-08-31 01:35:00|7185.9|7183.1|7191.8|7189|7191.8|7189|7183.9|7181.1|77
1630374000000|2021-08-31 01:40:00|7191.3|7188.5|7193.8|7191|7194.9|7192|7186.8|7184|48
1630374300000|2021-08-31 01:45:00|7193.3|7190.5|7189.3|7186.5|7193.8|7191|7187.8|7185|31
1630374600000|2021-08-31 01:50:00|7188.3|7185.5|7186.8|7184|7189.3|7186.5|7185.8|7183|33
1630374900000|2021-08-31 01:55:00|7187.8|7185|7183.8|7181|7188.3|7185.5|7182.8|7180|39
1630375200000|2021-08-31 02:00:00|7183.3|7180.5|7178.3|7175.5|7184.9|7182|7176.9|7174.1|258
1630375500000|2021-08-31 02:05:00|7178.8|7176|7183.7|7180.9|7185.8|7183|7178.8|7176|460
1630375800000|2021-08-31 02:10:00|7183.8|7181|7180.7|7177.9|7185.3|7182.5|7179.3|7176.5|374
1630376100000|2021-08-31 02:15:00|7180.8|7178|7177.3|7174.5|7183.3|7180.5|7176.8|7174|129
1630376400000|2021-08-31 02:20:00|7177.8|7175|7172.8|7170|7178.3|7175.5|7172.8|7169.9|56
1630376700000|2021-08-31 02:25:00|7173.3|7170.5|7172.3|7169.5|7174.3|7171.5|7171.3|7168.5|42
1630377000000|2021-08-31 02:30:00|7171.8|7169|7178.3|7175.5|7178.3|7175.5|7170.8|7168|139
1630377300000|2021-08-31 02:35:00|7177.3|7174.5|7177.3|7174.5|7177.8|7175|7174.8|7172|42
1630377600000|2021-08-31 02:40:00|7177.8|7175|7180.8|7178|7183.3|7180.5|7177.8|7175|68
1630377900000|2021-08-31 02:45:00|7180.3|7177.5|7182.3|7179.5|7183.3|7180.5|7178.3|7175.5|71
1630378200000|2021-08-31 02:50:00|7183.3|7180.5|7181.8|7179|7183.3|7180.5|7180.8|7178|63
1630378500000|2021-08-31 02:55:00|7182.2|7179.4|7181.8|7179|7183.3|7180.5|7178.8|7176|150
1630378800000|2021-08-31 03:00:00|7182.3|7179.5|7186.8|7184|7188.3|7185.5|7181.8|7179|150
1630379100000|2021-08-31 03:05:00|7186.3|7183.5|7184.8|7182|7187.8|7185|7181.3|7178.5|67
1630379400000|2021-08-31 03:10:00|7184.3|7181.5|7187.7|7184.9|7190.7|7187.9|7184.2|7181.4|69
1630379700000|2021-08-31 03:15:00|7187.8|7185|7192.2|7189.4|7195.2|7192.4|7187.8|7185|181
1630380000000|2021-08-31 03:20:00|7191.7|7188.9|7191.7|7188.9|7193.2|7190.4|7190.7|7187.9|282
1630380300000|2021-08-31 03:25:00|7192.2|7189.4|7188.2|7185.4|7192.2|7189.4|7186.7|7183.9|70
1630380600000|2021-08-31 03:30:00|7187.8|7185|7184.2|7181.4|7187.8|7185|7184.2|7181.4|37
1630380900000|2021-08-31 03:35:00|7185.2|7182.4|7185.2|7182.4|7185.7|7182.9|7184.2|7181.4|57
1630381200000|2021-08-31 03:40:00|7186.2|7183.4|7185.2|7182.4|7187.2|7184.4|7185.2|7182.4|14
1630381500000|2021-08-31 03:45:00|7186.2|7183.4|7185.2|7182.4|7186.7|7183.9|7185.2|7182.4|7
1630381800000|2021-08-31 03:50:00|7184.2|7181.4|7188.2|7185.4|7188.2|7185.4|7184.2|7181.4|25
1630382100000|2021-08-31 03:55:00|7188.1|7185.3|7184.2|7181.4|7188.1|7185.3|7184.2|7181.4|21
1630382400000|2021-08-31 04:00:00|7184.7|7181.9|7184.2|7181.4|7186.7|7183.9|7184.2|7181.4|16
1630382700000|2021-08-31 04:05:00|7184.7|7181.9|7186.7|7183.9|7186.7|7183.9|7184.7|7181.9|4
1630383000000|2021-08-31 04:10:00|7186.6|7183.8|7187.6|7184.8|7189.1|7186.3|7186.6|7183.8|23
1630383300000|2021-08-31 04:15:00|7188.1|7185.3|7192.1|7189.3|7192.6|7189.8|7188.1|7185.3|40
1630383600000|2021-08-31 04:20:00|7191.1|7188.3|7191.1|7188.3|7194.1|7191.3|7189.1|7186.3|168
1630383900000|2021-08-31 04:25:00|7190.6|7187.8|7188.1|7185.3|7191.1|7188.3|7186.6|7183.8|101
1630384200000|2021-08-31 04:30:00|7187.6|7184.8|7187.6|7184.8|7190.1|7187.3|7186.1|7183.3|121
1630384500000|2021-08-31 04:35:00|7188.1|7185.3|7187.1|7184.3|7189.6|7186.8|7187.1|7184.3|32
1630384800000|2021-08-31 04:40:00|7188.6|7185.8|7201.6|7198.8|7203.6|7200.8|7187.1|7184.3|294
1630385100000|2021-08-31 04:45:00|7202.1|7199.3|7199.6|7196.8|7202.1|7199.3|7198.1|7195.3|34
1630385400000|2021-08-31 04:50:00|7199.1|7196.3|7200.6|7197.8|7203.1|7200.3|7199.1|7196.3|115
1630385700000|2021-08-31 04:55:00|7201.1|7198.3|7203.1|7200.3|7207.1|7204.3|7201.1|7198.3|75
1630386000000|2021-08-31 05:00:00|7203.6|7200.8|7209.6|7206.8|7210.1|7207.3|7203.6|7200.8|80
1630386300000|2021-08-31 05:05:00|7210|7207.2|7203.1|7200.3|7210.5|7207.7|7202.6|7199.8|132
1630386600000|2021-08-31 05:10:00|7203.6|7200.8|7201.1|7198.3|7204.1|7201.3|7200.1|7197.3|80
1630386900000|2021-08-31 05:15:00|7201.6|7198.8|7209.5|7206.7|7209.7|7206.7|7201.6|7198.8|77
1630387200000|2021-08-31 05:20:00|7209.6|7206.8|7206.5|7203.7|7210.1|7207.3|7206.1|7203.3|157
1630387500000|2021-08-31 05:25:00|7206|7203.2|7206.5|7203.7|7208|7205.2|7205.5|7202.7|55
1630387800000|2021-08-31 05:30:00|7206|7203.2|7203|7200.2|7208.5|7205.7|7200.5|7197.7|402
1630388100000|2021-08-31 05:35:00|7202.5|7199.7|7210.5|7207.7|7211.5|7208.7|7202.5|7199.7|45
1630388400000|2021-08-31 05:40:00|7210|7207.2|7214|7211.2|7215.5|7212.7|7209|7206.2|107
1630388700000|2021-08-31 05:45:00|7214.5|7211.7|7223.5|7220.7|7225|7222.2|7214|7211.2|296
1630389000000|2021-08-31 05:50:00|7224|7221.2|7219|7216.2|7224.5|7221.7|7218|7215.2|233
1630389300000|2021-08-31 05:55:00|7218.5|7215.7|7218.4|7215.6|7220|7217.2|7216|7213.2|104
1630389600000|2021-08-31 06:00:00|7217.5|7214.7|7222.9|7220.1|7223|7220.2|7215.5|7212.7|257
1630389900000|2021-08-31 06:05:00|7223.4|7220.6|7221.9|7219.1|7230|7226.1|7218.9|7216.1|532
1630390200000|2021-08-31 06:10:00|7222.4|7219.6|7223.4|7220.6|7224.4|7221.6|7218|7215.2|350
1630390500000|2021-08-31 06:15:00|7223.9|7221.1|7218.9|7216.1|7224.9|7222.1|7218.4|7215.6|424
1630390800000|2021-08-31 06:20:00|7218.4|7215.6|7222.9|7220.1|7224.9|7222.1|7215.9|7213.1|351
1630391100000|2021-08-31 06:25:00|7222.4|7219.6|7220.9|7218.1|7224.9|7222.1|7220.9|7218.1|180
1630391400000|2021-08-31 06:30:00|7219.9|7217.1|7216.4|7213.6|7220.9|7218.1|7216.4|7213.6|371
1630391700000|2021-08-31 06:35:00|7215.9|7213.1|7212.9|7210.1|7218.9|7216.1|7210.9|7208.1|304
1630392000000|2021-08-31 06:40:00|7213.9|7211.1|7208.4|7205.6|7215.4|7212.6|7206.9|7204.1|270
1630392300000|2021-08-31 06:45:00|7207.9|7205.1|7207.8|7205|7208.4|7205.6|7201.9|7199.1|342
1630392600000|2021-08-31 06:50:00|7207.9|7205.1|7203.4|7200.6|7212.9|7210.1|7201.9|7199.1|513
1630392900000|2021-08-31 06:55:00|7203.9|7201.1|7211.9|7209.1|7212.9|7210.1|7202.3|7199.5|386
1630393200000|2021-08-31 07:00:00|7211.4|7208.6|7214.3|7211.5|7219.4|7216.6|7210.8|7208|624
1630393500000|2021-08-31 07:05:00|7213.9|7211.1|7216.9|7214.1|7221.8|7219|7212.8|7210|805
1630393800000|2021-08-31 07:10:00|7216.8|7214|7207.9|7205.1|7217.8|7215|7207.9|7205.1|640
1630394100000|2021-08-31 07:15:00|7208.8|7206|7212.9|7210.1|7213.9|7211.1|7208.8|7206|839
1630394400000|2021-08-31 07:20:00|7212.4|7209.6|7213.8|7211|7213.9|7211.1|7210.8|7208|351
1630394700000|2021-08-31 07:25:00|7213.3|7210.5|7219.9|7217.1|7226.3|7223.5|7212.8|7210|870
1630395000000|2021-08-31 07:30:00|7219.8|7217|7226.8|7224|7231.8|7229|7219.8|7217|587
1630395300000|2021-08-31 07:35:00|7227.3|7224.5|7224.3|7221.5|7234.3|7231.5|7223.8|7221|482
1630395600000|2021-08-31 07:40:00|7224.8|7222|7220.8|7218|7226.8|7224|7219.8|7217|633
1630395900000|2021-08-31 07:45:00|7220.3|7217.5|7214.3|7211.5|7220.8|7218|7212.8|7210|508
1630396200000|2021-08-31 07:50:00|7214.8|7212|7191.8|7189|7214.8|7212|7190.8|7188|1578
1630396500000|2021-08-31 07:55:00|7191.7|7188.9|7180.3|7177.5|7195.3|7192.5|7175.8|7169.9|1117
1630396800000|2021-08-31 08:00:00|7180.4|7177.6|7182.3|7179.5|7191.8|7189|7179.3|7176.5|606
1630397100000|2021-08-31 08:05:00|7181.8|7179|7166.9|7164.1|7182.8|7180|7159.4|7156.6|3026
1630397400000|2021-08-31 08:10:00|7165.9|7163.1|7174.3|7171.5|7178.8|7176|7165.9|7163.1|1526
1630397700000|2021-08-31 08:15:00|7173.8|7171|7156.3|7153.5|7173.8|7171|7150.8|7148|2020
1630398000000|2021-08-31 08:20:00|7156.8|7154|7155.3|7152.5|7160.8|7158|7148.8|7146|1692
1630398300000|2021-08-31 08:25:00|7154.9|7152.1|7142.8|7140|7158.8|7156|7141.8|7139|3465
1630398600000|2021-08-31 08:30:00|7141.8|7139|7154.7|7151.9|7163.2|7160.4|7138.8|7135.4|4357
1630398900000|2021-08-31 08:35:00|7155.2|7152.4|7155.7|7152.9|7163.7|7160.9|7148.7|7145.9|2056
1630399200000|2021-08-31 08:40:00|7156.7|7153.9|7157.7|7154.9|7163.7|7160.9|7154.3|7151.5|788
1630399500000|2021-08-31 08:45:00|7158.2|7155.4|7168.7|7165.9|7171.7|7168.9|7156.7|7153.9|1619
1630399800000|2021-08-31 08:50:00|7168.2|7165.4|7168.2|7165.4|7172.2|7169.4|7164.8|7162|836
1630400100000|2021-08-31 08:55:00|7168.7|7165.9|7171.7|7168.9|7175.7|7172.9|7165.7|7162.9|904
1630400400000|2021-08-31 09:00:00|7172.7|7169.9|7177.7|7174.9|7180.2|7177.4|7171.7|7168.9|677
1630400700000|2021-08-31 09:05:00|7178.7|7175.9|7174.7|7171.9|7183.7|7180.9|7173.7|7170.9|729
1630401000000|2021-08-31 09:10:00|7175.7|7172.9|7179.7|7176.9|7184.7|7181.9|7175.7|7172.9|739
1630401300000|2021-08-31 09:15:00|7180.7|7177.9|7172.7|7169.9|7184.2|7181.4|7170.8|7168|1007
1630401600000|2021-08-31 09:20:00|7173.7|7170.9|7160.8|7158|7179.7|7176.9|7152.8|7150|2931
1630401900000|2021-08-31 09:25:00|7159.8|7157|7172.3|7169.5|7176.8|7174|7156.3|7153.5|3120
1630402200000|2021-08-31 09:30:00|7171.8|7169|7166.8|7164|7172.8|7170|7161.3|7158.5|1813
1630402500000|2021-08-31 09:35:00|7166.3|7163.5|7158.3|7155.5|7166.8|7164|7156.8|7154|1148
1630402800000|2021-08-31 09:40:00|7158.8|7156|7157.7|7154.9|7162.8|7160|7154.7|7151.9|491
1630403100000|2021-08-31 09:45:00|7157.8|7155|7157.7|7154.9|7160.7|7157.9|7153.3|7150.5|339
1630403400000|2021-08-31 09:50:00|7157.3|7154.5|7164.2|7161.4|7167.7|7164.9|7153.8|7151|1337
1630403700000|2021-08-31 09:55:00|7163.7|7160.9|7158.2|7155.4|7167.7|7164.9|7157.7|7154.9|1071
1630404000000|2021-08-31 10:00:00|7157.7|7154.9|7163.7|7160.9|7166.7|7163.9|7154.7|7151.9|1192
1630404300000|2021-08-31 10:05:00|7163.2|7160.4|7169.7|7166.9|7173.7|7170.9|7163.2|7160.4|687
1630404600000|2021-08-31 10:10:00|7169.1|7166.3|7167.1|7164.3|7170.7|7167.9|7166.7|7163.9|184
1630404900000|2021-08-31 10:15:00|7166.7|7163.9|7164.6|7161.8|7168.6|7165.8|7160.6|7157.8|329
1630405200000|2021-08-31 10:20:00|7165.1|7162.3|7173.1|7170.3|7176.6|7173.8|7162.1|7159.3|676
1630405500000|2021-08-31 10:25:00|7173.6|7170.8|7178.6|7175.8|7180.6|7177.8|7170.6|7167.8|901
1630405800000|2021-08-31 10:30:00|7179.1|7176.3|7178|7175.2|7180.1|7177.3|7174.6|7171.8|392
1630406100000|2021-08-31 10:35:00|7177.6|7174.8|7178.1|7175.3|7179.6|7176.8|7173.6|7170.8|221
1630406400000|2021-08-31 10:40:00|7177.6|7174.8|7179.6|7176.8|7182.6|7179.8|7175.6|7172.8|568
1630406700000|2021-08-31 10:45:00|7179.1|7176.3|7173.1|7170.3|7180.6|7177.8|7168.6|7165.8|809
1630407000000|2021-08-31 10:50:00|7173.6|7170.8|7165.6|7162.8|7175.6|7172.8|7162.6|7159.8|476
1630407300000|2021-08-31 10:55:00|7164.6|7161.8|7175.6|7172.8|7182.6|7179.8|7157.7|7154.9|847
1630407600000|2021-08-31 11:00:00|7175.1|7172.3|7170.5|7167.7|7175.1|7172.3|7166.6|7163.8|406
1630407900000|2021-08-31 11:05:00|7170|7167.2|7170.1|7167.3|7173.1|7170.3|7159.6|7156.8|489
1630408200000|2021-08-31 11:10:00|7169.6|7166.8|7175.1|7172.3|7178.6|7175.8|7169.6|7166.8|492
1630408500000|2021-08-31 11:15:00|7174.6|7171.8|7181.5|7178.7|7184.5|7181.7|7174.6|7171.8|390
1630408800000|2021-08-31 11:20:00|7180.6|7177.8|7180.6|7177.8|7184.6|7181.8|7179.6|7176.8|493
1630409100000|2021-08-31 11:25:00|7180.5|7177.7|7178.6|7175.8|7185.1|7182.3|7169.6|7166.8|2323
1630409400000|2021-08-31 11:30:00|7177.6|7174.8|7167.1|7164.3|7177.6|7174.8|7164.6|7161.8|664
1630409700000|2021-08-31 11:35:00|7166.6|7163.8|7172.1|7169.3|7174.6|7171.8|7166.6|7163.8|370
1630410000000|2021-08-31 11:40:00|7172.6|7169.8|7166.6|7163.8|7172.6|7169.8|7163.6|7160.8|607
1630410300000|2021-08-31 11:45:00|7166.1|7163.3|7159.1|7156.3|7166.1|7163.3|7158.6|7155.8|558
1630410600000|2021-08-31 11:50:00|7158.6|7155.8|7161.1|7158.3|7161.5|7158.7|7154.1|7151.3|584
1630410900000|2021-08-31 11:55:00|7160.6|7157.8|7161.1|7158.3|7164.5|7161.7|7159.5|7156.7|359
1630411200000|2021-08-31 12:00:00|7160.6|7157.8|7155.5|7152.7|7164.1|7161.3|7148.6|7145.8|1094
1630411500000|2021-08-31 12:05:00|7155.6|7152.8|7141|7138.2|7157.5|7154.7|7140.5|7137.7|1739
1630411800000|2021-08-31 12:10:00|7141.5|7138.7|7148|7145.2|7152|7149.2|7139.5|7136.7|1266
1630412100000|2021-08-31 12:15:00|7148.1|7145.3|7163.5|7160.7|7165.5|7162.7|7147.6|7144.8|1158
1630412400000|2021-08-31 12:20:00|7164|7161.2|7159.5|7156.7|7168|7165.2|7155.1|7152.3|1513
1630412700000|2021-08-31 12:25:00|7160|7157.2|7162.5|7159.7|7171.5|7168.7|7159|7156.2|561
1630413000000|2021-08-31 12:30:00|7163|7160.2|7152.5|7149.7|7163.5|7160.7|7147.6|7144.8|1233
1630413300000|2021-08-31 12:35:00|7152.1|7149.3|7141.5|7138.7|7157.5|7154.7|7135.6|7132.8|1674
1630413600000|2021-08-31 12:40:00|7140.1|7137.3|7142|7139.2|7145.5|7142.7|7138.1|7135.3|666
1630413900000|2021-08-31 12:45:00|7141.6|7138.8|7150.5|7147.7|7152.5|7149.7|7141.5|7138.7|850
1630414200000|2021-08-31 12:50:00|7151.5|7148.7|7157.4|7154.6|7157.4|7154.6|7142.5|7139.6|971
1630414500000|2021-08-31 12:55:00|7157.5|7154.7|7163.4|7160.6|7164.9|7162.1|7154|7151.2|2053
1630414800000|2021-08-31 13:00:00|7164.4|7161.6|7154.4|7151.6|7167|7164.2|7144.4|7141.6|1888
1630415100000|2021-08-31 13:05:00|7153.5|7150.7|7155.4|7152.6|7158.4|7155.6|7135.4|7132.6|3425
1630415400000|2021-08-31 13:10:00|7155.9|7153.1|7163.4|7160.6|7169.3|7166.5|7147.4|7144.6|1237
1630415700000|2021-08-31 13:15:00|7162.9|7160.1|7162.3|7159.5|7168.9|7166.1|7154.9|7152.1|1042
1630416000000|2021-08-31 13:20:00|7161.9|7159.1|7173.8|7171|7176.8|7174|7158.9|7156.1|1545
1630416300000|2021-08-31 13:25:00|7173.3|7170.5|7176.4|7173.6|7184.4|7181.6|7170.3|7167.5|3554
1630416600000|2021-08-31 13:30:00|7175.9|7173.1|7178.3|7175.5|7184.3|7181.5|7169.4|7166.6|2175
1630416900000|2021-08-31 13:35:00|7178.8|7176|7180.3|7177.5|7189.3|7186.5|7176.3|7173.5|1662
1630417200000|2021-08-31 13:40:00|7180.8|7178|7171.3|7168.5|7182.3|7179.5|7170.3|7167.5|1079
1630417500000|2021-08-31 13:45:00|7172.3|7169.5|7170.3|7167.5|7180.8|7178|7164.3|7161.5|1235
1630417800000|2021-08-31 13:50:00|7171.3|7168.5|7154.3|7151.5|7180.3|7177.5|7154.3|7151.5|1952
1630418100000|2021-08-31 13:55:00|7153.3|7150.5|7158.3|7155.5|7164.3|7161.5|7145.3|7142.5|1534
1630418400000|2021-08-31 14:00:00|7157.4|7154.6|7158.3|7155.5|7161.3|7158.5|7151.3|7148.5|941
1630418700000|2021-08-31 14:05:00|7157.3|7154.5|7170.3|7167.5|7171.2|7168.4|7147.3|7144.5|1353
1630419000000|2021-08-31 14:10:00|7169.8|7167|7164.3|7161.5|7171.3|7168.5|7156.8|7154|1487
1630419300000|2021-08-31 14:15:00|7165.3|7162.5|7173.2|7170.4|7175.7|7172.9|7161.8|7159|907
1630419600000|2021-08-31 14:20:00|7172.7|7169.9|7167.3|7164.5|7176.2|7173.4|7165.2|7162.4|853
1630419900000|2021-08-31 14:25:00|7167.7|7164.9|7172.2|7169.4|7173.2|7170.4|7159.2|7156.4|1077
1630420200000|2021-08-31 14:30:00|7171.2|7168.4|7170.7|7167.9|7178.7|7175.9|7166.2|7163.4|1879
1630420500000|2021-08-31 14:35:00|7170.2|7167.4|7172.2|7169.4|7180.2|7177.4|7167.2|7164.4|1466
1630420800000|2021-08-31 14:40:00|7172.7|7169.9|7185.7|7182.9|7188.2|7185.4|7172.7|7169.9|1332
1630421100000|2021-08-31 14:45:00|7186.2|7183.4|7187.2|7184.4|7195.2|7192.4|7181.2|7178.4|1655
1630421400000|2021-08-31 14:50:00|7188.2|7185.4|7184.2|7181.4|7195.2|7192.4|7184.2|7181.4|2117
1630421700000|2021-08-31 14:55:00|7184.7|7181.9|7187.2|7184.4|7188.8|7185.4|7179.2|7176.4|1370
1630422000000|2021-08-31 15:00:00|7186.7|7183.9|7182.6|7179.8|7194.1|7191.3|7179.2|7176.4|1286
1630422300000|2021-08-31 15:05:00|7182.7|7179.9|7187.1|7184.3|7190.6|7187.8|7176.1|7173.3|1890
1630422600000|2021-08-31 15:10:00|7186.2|7183.4|7190.1|7187.3|7195.1|7192.3|7183.6|7180.8|1433
1630422900000|2021-08-31 15:15:00|7190.2|7187.4|7210.1|7207.3|7216.1|7213.3|7190.1|7187.3|3032
1630423200000|2021-08-31 15:20:00|7211|7208.2|7209.6|7206.8|7218.1|7215.3|7204.3|7201.5|3301
1630423500000|2021-08-31 15:25:00|7209.1|7206.3|7198.2|7195.4|7215.1|7212.3|7194.2|7191.4|5099
1630423800000|2021-08-31 15:30:00|7199.1|7196.3|7199.6|7196.8|7202.2|7199.4|7194.1|7191.3|2818
1630424100000|2021-08-31 15:35:00|7200.1|7197.3|7198.1|7195.3|7206.1|7203.3|7193.7|7190.9|1552
1630424400000|2021-08-31 15:40:00|7197.1|7194.3|7195.6|7192.8|7198.1|7195.3|7190.1|7187.3|1379
1630424700000|2021-08-31 15:45:00|7195.1|7192.3|7192.1|7189.3|7198.2|7195.4|7191.1|7188.3|793
1630425000000|2021-08-31 15:50:00|7192.6|7189.8|7201.1|7198.3|7201.1|7198.3|7192.1|7189.3|1082
1630425300000|2021-08-31 15:55:00|7200.6|7197.8|7189.6|7186.8|7202.6|7199.8|7186.1|7183.3|1759
1630425600000|2021-08-31 16:00:00|7189.2|7186.4|7188.7|7185.9|7194.1|7191.3|7187.1|7184.3|1385
1630425900000|2021-08-31 16:05:00|7189.1|7186.3|7190.1|7187.3|7194.6|7191.8|7188.6|7185.8|571
1630426200000|2021-08-31 16:10:00|7189.2|7186.4|7189.7|7186.9|7193.7|7189.3|7186.2|7183.4|1195
1630426500000|2021-08-31 16:15:00|7190.2|7187.4|7190.7|7187.9|7193.1|7190.3|7186.7|7183.9|814
1630426800000|2021-08-31 16:20:00|7190.2|7187.4|7193.1|7190.3|7195.6|7192.8|7188.8|7186|647
1630427100000|2021-08-31 16:25:00|7192.6|7189.8|7202.1|7199.3|7203.1|7200.3|7192.1|7189.3|734
1630427400000|2021-08-31 16:30:00|7202.2|7199.4|7202.6|7199.8|7204.1|7201.3|7199.2|7196.4|712
1630427700000|2021-08-31 16:35:00|7202.2|7199.4|7208.1|7205.3|7208.6|7205.8|7200.1|7197.3|1401
1630428000000|2021-08-31 16:40:00|7207.6|7204.8|7206.1|7203.3|7211.1|7208.3|7205.1|7202.3|949
1630428300000|2021-08-31 16:45:00|7206.6|7203.8|7205.1|7202.3|7207.1|7204.3|7203.1|7200.3|624
1630428600000|2021-08-31 16:50:00|7204.6|7201.8|7202.6|7199.8|7206.1|7203.3|7201.1|7198.3|739
1630428900000|2021-08-31 16:55:00|7203.1|7200.3|7196.1|7193.3|7205.1|7202.3|7195.1|7192.3|718
1630429200000|2021-08-31 17:00:00|7195.6|7192.8|7183.1|7180.3|7195.6|7192.8|7181.1|7178.3|1727
1630429500000|2021-08-31 17:05:00|7182.6|7179.8|7179.1|7176.3|7186.1|7183.3|7179.1|7176.3|754
1630429800000|2021-08-31 17:10:00|7179.7|7176.9|7180.1|7177.3|7181.1|7178.3|7174.1|7171.3|898
1630430100000|2021-08-31 17:15:00|7180.6|7177.8|7171.1|7168.3|7181.1|7178.3|7171.1|7168.3|658
1630430400000|2021-08-31 17:20:00|7172.1|7169.3|7172.1|7169.3|7176.1|7173.3|7169.1|7166.3|719
1630430700000|2021-08-31 17:25:00|7171.7|7168.9|7185.1|7182.3|7187.1|7184.3|7171.1|7168.3|685
1630431000000|2021-08-31 17:30:00|7185.6|7182.8|7187.6|7184.8|7188.1|7185.3|7182.6|7179.8|577
1630431300000|2021-08-31 17:35:00|7188.1|7185.3|7186.1|7183.3|7189.1|7186.3|7185.1|7182.3|601
1630431600000|2021-08-31 17:40:00|7185.1|7182.3|7178.6|7175.8|7187.1|7184.3|7176.1|7173.3|1875
1630431900000|2021-08-31 17:45:00|7179|7176.2|7189.1|7186.3|7189.1|7186.3|7177.6|7174.8|575
1630432200000|2021-08-31 17:50:00|7188.1|7185.3|7189.1|7186.3|7191|7188.2|7185.1|7182.3|320
1630432500000|2021-08-31 17:55:00|7189.6|7186.8|7185|7182.2|7190.1|7187.3|7180.1|7177.3|828
1630432800000|2021-08-31 18:00:00|7185.1|7182.3|7171.1|7168.3|7186|7183.2|7171.1|7168.3|3708
1630433100000|2021-08-31 18:05:00|7170.6|7167.8|7163.1|7160.3|7171.6|7168.8|7159.1|7156.3|1980
1630433400000|2021-08-31 18:10:00|7162.6|7159.8|7166.2|7163.4|7170.1|7167.3|7157.1|7154.3|3677
1630433700000|2021-08-31 18:15:00|7166.7|7163.9|7183.1|7180.3|7183.1|7180.3|7164.7|7161.9|4383
1630434000000|2021-08-31 18:20:00|7182.2|7179.4|7188.1|7185.3|7190.1|7187.3|7180.2|7177.4|2852
1630434300000|2021-08-31 18:25:00|7188.6|7185.8|7155.1|7152.3|7195.1|7192.3|7148.1|7145.3|9160
1630434600000|2021-08-31 18:30:00|7156|7153.2|7151.7|7148.9|7158|7155.2|7140.6|7137.8|3620
1630434900000|2021-08-31 18:35:00|7152.1|7149.3|7150.2|7147.4|7154.2|7151.4|7147.2|7144.4|806
1630435200000|2021-08-31 18:40:00|7150.6|7147.8|7152.2|7149.4|7157.2|7154.4|7148.2|7145.4|541
1630435500000|2021-08-31 18:45:00|7152.6|7149.8|7146.7|7143.9|7154.1|7151.3|7146.2|7143.4|427
1630435800000|2021-08-31 18:50:00|7147.2|7144.4|7152.2|7149.4|7155.1|7152.3|7146.7|7143.9|180
1630436100000|2021-08-31 18:55:00|7152.6|7149.8|7158.2|7155.4|7160.1|7157.3|7152.2|7149.4|312
1630436400000|2021-08-31 19:00:00|7156.7|7153.9|7155.6|7152.8|7158.2|7155.4|7154.1|7151.3|332
1630436700000|2021-08-31 19:05:00|7155.1|7152.3|7155.1|7152.3|7157.1|7154.3|7152.7|7149.9|129
1630437000000|2021-08-31 19:10:00|7156.1|7153.3|7151.2|7148.4|7156.1|7153.3|7148.7|7145.9|134
1630437300000|2021-08-31 19:15:00|7151.1|7148.3|7153.6|7150.8|7155.1|7152.3|7150.7|7147.9|133
1630437600000|2021-08-31 19:20:00|7153.1|7150.3|7150.1|7147.3|7154.1|7151.3|7147.1|7144.3|94
1630437900000|2021-08-31 19:25:00|7149.1|7146.3|7148.1|7145.3|7151.6|7148.8|7147.6|7144.8|140
1630438200000|2021-08-31 19:30:00|7147.7|7144.9|7152.1|7149.3|7152.6|7149.8|7144.1|7141.3|204
1630438500000|2021-08-31 19:35:00|7151.2|7148.4|7154.1|7151.3|7156.1|7153.3|7149.6|7146.8|298
1630438800000|2021-08-31 19:40:00|7153.6|7150.8|7157.1|7154.3|7157.1|7154.3|7152.1|7149.3|151
1630439100000|2021-08-31 19:45:00|7156.6|7153.8|7158.6|7155.8|7159|7156.2|7156.1|7153.3|95
1630439400000|2021-08-31 19:50:00|7158.1|7155.3|7157.1|7154.3|7158.6|7155.8|7155.1|7152.3|103
1630439700000|2021-08-31 19:55:00|7156.6|7153.8|7152.6|7149.8|7158.1|7155.3|7152.6|7149.8|194
1630440000000|2021-08-31 20:00:00|7153.1|7150.3|7156.1|7153.3|7158.6|7155.8|7152.6|7149.8|102
1630440300000|2021-08-31 20:05:00|7156.5|7153.7|7157|7154.2|7157.5|7154.7|7154.1|7151.3|116
1630440600000|2021-08-31 20:10:00|7156.6|7153.8|7158|7155.2|7158|7155.2|7156.6|7153.8|25
1630440900000|2021-08-31 20:15:00|7157.1|7154.3|7159.5|7156.7|7160|7157.2|7157|7154.2|265
1630441200000|2021-08-31 20:20:00|7160|7157.2|7160|7157.2|7160.1|7157.3|7158|7155.2|122
1630441500000|2021-08-31 20:25:00|7160.1|7157.3|7165.6|7162.8|7166.1|7163.3|7159.1|7156.3|573
1630441800000|2021-08-31 20:30:00|7166.7|7162.7|7165.5|7161.5|7169.1|7165.2|7156.7|7150.3|667
1630442100000|2021-08-31 20:35:00|7165.6|7161.6|7169|7166.2|7169|7166.2|7161|7157.6|269
1630442400000|2021-08-31 20:40:00|7170.5|7166.5|7161.5|7158.7|7170.6|7166.7|7159.5|7156.7|113
1630442700000|2021-08-31 20:45:00|7162|7159.2|7155|7152.2|7163|7160.2|7153.5|7150.7|214
1630443000000|2021-08-31 20:50:00|7153.6|7149.6|7159.5|7156.7|7161|7158.2|7153|7149.6|95
1630443300000|2021-08-31 20:55:00|7160.4|7157.6|7162.6|7158.6|7165.6|7158.7|7157.5|7153|164
1630443600000|2021-08-31 21:00:00|7166.1|7156.1|7166|7156|7166.5|7156.5|7166|7156|2
1630443900000|2021-08-31 21:05:00|||||||||1
1630444200000|2021-08-31 21:10:00|7162.6|7158.6|7165.5|7155.5|7165.5|7158.6|7162.4|7154.9|23
1630444800000|2021-08-31 21:20:00|7164.1|7154.1|7164.5|7154.5|7165|7155|7164|7154|14
1630445100000|2021-08-31 21:25:00|7163.5|7153.5|7163|7153|7165|7158.1|7157.4|7152|10
1630445400000|2021-08-31 21:30:00|7164|7154|7168.5|7164.5|7168.5|7164.5|7160.5|7150.5|11
1630445700000|2021-08-31 21:35:00|7171.5|7167.5|7178|7168|7179.5|7169.5|7170.5|7162|10
1630446000000|2021-08-31 21:40:00|7175|7165|7170.5|7160.5|7175|7165|7170.5|7160.5|4
1630446300000|2021-08-31 21:45:00|7170|7160|7171.5|7161.5|7172|7162|7168.5|7158.5|1
1630446600000|2021-08-31 21:50:00|7171|7161|7170|7160|7172|7162|7167|7157|2
1630446900000|2021-08-31 21:55:00|7169.5|7159.5|7170.5|7160.5|7173.5|7164.6|7164.5|7157.5|4
1630454400000|2021-09-01 00:00:00|7163.3|7159.3|7165.6|7162.8|7168.2|7165.4|7161.2|7156.3|202
1630454700000|2021-09-01 00:05:00|7161.7|7158.9|7166.2|7163.4|7168.3|7165.4|7157.7|7154.9|79
1630455000000|2021-09-01 00:10:00|7168.1|7165.3|7167.7|7164.9|7169.2|7166.4|7163.7|7160.9|48
1630455300000|2021-09-01 00:15:00|7168.6|7165.8|7169.2|7166.4|7171.7|7168.9|7164.2|7161.4|266
1630455600000|2021-09-01 00:20:00|7168.7|7165.9|7168.3|7165.5|7170.2|7167.4|7167.7|7164.9|29
1630455900000|2021-09-01 00:25:00|7168.1|7165.3|7171.6|7168.8|7171.7|7168.9|7168.1|7165.3|31
1630456200000|2021-09-01 00:30:00|7170.2|7167.4|7168.7|7165.9|7171.2|7168.4|7168.7|7165.9|49
1630456500000|2021-09-01 00:35:00|7168.6|7165.8|7167.7|7164.9|7169.2|7165.8|7167.7|7164.9|28
1630456800000|2021-09-01 00:40:00|7167.6|7164.8|7164.1|7161.3|7167.7|7164.9|7163.7|7160.9|303
1630457100000|2021-09-01 00:45:00|7164.6|7161.8|7158.1|7155.3|7164.6|7161.8|7157.6|7154.8|39
1630457400000|2021-09-01 00:50:00|7159|7156.2|7157.1|7154.3|7160.1|7157.3|7156.6|7153.8|185
1630457700000|2021-09-01 00:55:00|7156.6|7153.8|7159.1|7156.3|7160.1|7157.3|7155.7|7152.9|10
1630458000000|2021-09-01 01:00:00|7158.6|7155.8|7166.6|7163.8|7170.1|7167.3|7157.6|7154.8|99
1630458300000|2021-09-01 01:05:00|7166.1|7163.3|7159.1|7156.3|7167.6|7164.8|7159.1|7156.3|101
1630458600000|2021-09-01 01:10:00|7158.6|7155.8|7168.1|7165.3|7168.1|7165.3|7158.1|7155.3|70
1630458900000|2021-09-01 01:15:00|7167.1|7164.3|7166.1|7163.3|7169.6|7166.8|7160.1|7156.2|222
1630459200000|2021-09-01 01:20:00|7167.1|7164.3|7166.1|7163.3|7169.1|7166.3|7164.1|7161.3|167
1630459500000|2021-09-01 01:25:00|7166.6|7163.8|7172.1|7169.3|7174.5|7171.7|7166.1|7163.3|125
1630459800000|2021-09-01 01:30:00|7172.6|7169.8|7181|7178.2|7185.6|7182.8|7172.1|7169.3|368
1630460100000|2021-09-01 01:35:00|7181.5|7178.7|7184.1|7181.3|7188|7185.2|7181|7178.2|95
1630460400000|2021-09-01 01:40:00|7184.6|7181.8|7181|7178.2|7188.5|7185.7|7181|7178.2|107
1630460700000|2021-09-01 01:45:00|7180.6|7177.8|7184|7181.2|7184.5|7181.7|7177|7174.2|77
1630461000000|2021-09-01 01:50:00|7185|7182.2|7188.5|7185.7|7188.5|7185.7|7180|7177.2|109
1630461300000|2021-09-01 01:55:00|7188.9|7186.1|7185.5|7182.7|7190|7187.2|7182.5|7179.7|55
1630461600000|2021-09-01 02:00:00|7185.9|7183.1|7191.9|7189.1|7192.5|7189.7|7182.5|7179.7|173
1630461900000|2021-09-01 02:05:00|7192.9|7190.1|7186.9|7184.1|7193.9|7191.1|7185.5|7182.7|389
1630462200000|2021-09-01 02:10:00|7187.4|7184.6|7180.9|7178.1|7188.9|7186.1|7178.4|7175.6|661
1630462500000|2021-09-01 02:15:00|7181.8|7179|7181.8|7179|7182.9|7180.1|7179.4|7176.6|66
1630462800000|2021-09-01 02:20:00|7181.4|7178.6|7181.9|7179.1|7187.3|7184.5|7180.4|7177.6|551
1630463100000|2021-09-01 02:25:00|7182.4|7179.6|7181.4|7178.6|7182.4|7179.6|7179.9|7177.1|70
1630463400000|2021-09-01 02:30:00|7183.9|7181.1|7193.4|7190.6|7193.8|7191|7182.4|7179.6|315
1630463700000|2021-09-01 02:35:00|7193.9|7191.1|7193.8|7191|7195.3|7192.5|7189.9|7187.1|136
1630464000000|2021-09-01 02:40:00|7193.3|7190.5|7188.9|7186.1|7193.3|7190.5|7188.4|7185.6|39
1630464300000|2021-09-01 02:45:00|7189.3|7186.5|7189.8|7187|7191.3|7188.5|7188.4|7185.6|55
1630464600000|2021-09-01 02:50:00|7190.3|7187.5|7194.8|7192|7194.8|7192|7189.3|7186.5|57
1630464900000|2021-09-01 02:55:00|7195.3|7192.5|7213.8|7211|7213.8|7211|7194.4|7191.6|937
1630465200000|2021-09-01 03:00:00|7214.3|7211.5|7215.8|7213|7219.3|7216.5|7210.3|7207.5|543
1630465500000|2021-09-01 03:05:00|7215.3|7212.5|7209.8|7207|7217.3|7214.5|7207.3|7204.5|244
1630465800000|2021-09-01 03:10:00|7210.3|7207.5|7215.8|7213|7216.8|7214|7207.3|7204.5|157
1630466100000|2021-09-01 03:15:00|7216.3|7213.5|7221.3|7218.5|7222.8|7220|7212.3|7209.5|410
1630466400000|2021-09-01 03:20:00|7221.8|7219|7223.7|7220.9|7223.8|7221|7218.8|7216|325
1630466700000|2021-09-01 03:25:00|7224.2|7221.4|7223.8|7221|7231.2|7228.4|7222.8|7220|627
1630467000000|2021-09-01 03:30:00|7223.7|7220.9|7218.8|7216|7223.7|7220.9|7216.8|7214|34
1630467300000|2021-09-01 03:35:00|7219.3|7216.5|7214.8|7212|7220.2|7217.4|7212.4|7209.6|114
1630467600000|2021-09-01 03:40:00|7214.3|7211.5|7212.8|7210|7215.3|7212.5|7212.3|7209.5|99
1630467900000|2021-09-01 03:45:00|7212.3|7209.5|7208.8|7206|7213.3|7210.5|7207.3|7204.5|48
1630468200000|2021-09-01 03:50:00|7209.2|7206.4|7209.2|7206.4|7211.3|7208.5|7209.2|7206.4|34
1630468500000|2021-09-01 03:55:00|7208.7|7205.9|7207.3|7204.5|7210.2|7207.4|7207.3|7204.5|15
1630468800000|2021-09-01 04:00:00|7207.8|7205|7205.3|7202.5|7208.2|7205.4|7205.3|7202.5|97
1630469100000|2021-09-01 04:05:00|7206.7|7203.9|7207.2|7204.4|7209.2|7206.4|7206.3|7203.5|32
1630469400000|2021-09-01 04:10:00|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|20
1630469700000|2021-09-01 04:15:00|7209.2|7206.4|7207.7|7204.9|7210.2|7207.4|7207.7|7204.9|113
1630470000000|2021-09-01 04:20:00|7208.2|7205.4|7205.3|7202.5|7210.2|7207.4|7204.2|7201.4|202
1630470300000|2021-09-01 04:25:00|7205.2|7202.4|7202.8|7200|7205.3|7202.5|7202.8|7200|42
1630470600000|2021-09-01 04:30:00|7202.3|7199.5|7205.3|7202.5|7205.3|7202.5|7202.3|7199.5|84
1630470900000|2021-09-01 04:35:00|7205.8|7203|7209.3|7206.5|7211.3|7208.5|7205.3|7202.5|80
1630471200000|2021-09-01 04:40:00|7208.4|7205.6|7207.3|7204.5|7208.4|7205.6|7206.8|7204|25
1630471500000|2021-09-01 04:45:00|7206.8|7204|7206.3|7203.5|7207.3|7204.5|7205.8|7203|10
1630471800000|2021-09-01 04:50:00|7206.8|7204|7203.2|7200.4|7206.8|7204|7202.8|7200|23
1630472100000|2021-09-01 04:55:00|7203.3|7200.5|7205.3|7202.5|7206.2|7203.4|7203.3|7200.5|42
1630472400000|2021-09-01 05:00:00|7206.2|7203.4|7209.2|7206.4|7210.3|7207.5|7205.3|7202.5|71
1630472700000|2021-09-01 05:05:00|7208.7|7205.9|7206.2|7203.4|7209.2|7206.4|7205.2|7202.4|39
1630473000000|2021-09-01 05:10:00|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7203.7|7200.9|28
1630473300000|2021-09-01 05:15:00|7205.7|7202.9|7205.7|7202.9|7209.2|7206.4|7205.7|7202.9|49
1630473600000|2021-09-01 05:20:00|7206.2|7203.4|7207.7|7204.9|7208.6|7205.8|7205.2|7202.4|64
1630473900000|2021-09-01 05:25:00|7207.3|7204.5|7201.1|7198.3|7207.3|7204.5|7200.6|7197.8|50
1630474200000|2021-09-01 05:30:00|7201.2|7198.4|7211.7|7208.9|7215.7|7212.9|7201.1|7198.3|297
1630474500000|2021-09-01 05:35:00|7211.2|7208.4|7204.7|7201.9|7214.2|7211.4|7203.7|7200.9|132
1630474800000|2021-09-01 05:40:00|7205.2|7202.4|7206.7|7203.9|7210.7|7207.9|7203.7|7200.9|82
1630475100000|2021-09-01 05:45:00|7207.2|7204.4|7211.6|7208.8|7211.6|7208.8|7203.2|7200.4|77
1630475400000|2021-09-01 05:50:00|7212.1|7209.3|7213.7|7210.9|7215.7|7212.9|7212.1|7209.3|195
1630475700000|2021-09-01 05:55:00|7214.2|7211.4|7213.6|7210.8|7215.1|7212.3|7212.2|7209.4|117
1630476000000|2021-09-01 06:00:00|7213.7|7210.9|7221.2|7218.4|7221.2|7218.4|7211.7|7208.9|439
1630476300000|2021-09-01 06:05:00|7220.7|7217.9|7218.2|7215.4|7221.2|7218.4|7215.2|7212.4|127
1630476600000|2021-09-01 06:10:00|7217.2|7214.4|7215.7|7212.9|7223.2|7220.4|7214.2|7211.4|274
1630476900000|2021-09-01 06:15:00|7215.3|7212.5|7205.2|7202.4|7217.7|7214.9|7203.2|7200.4|393
1630477200000|2021-09-01 06:20:00|7204.8|7202|7205.6|7202.8|7208.1|7205.3|7198.7|7195.9|1234
1630477500000|2021-09-01 06:25:00|7206.1|7203.3|7203.2|7200.4|7206.2|7203.4|7201.2|7198.4|747
1630477800000|2021-09-01 06:30:00|7203.7|7200.9|7208.7|7205.9|7209.8|7207|7203.7|7200.9|208
1630478100000|2021-09-01 06:35:00|7209.2|7206.4|7205.7|7202.9|7209.2|7206.4|7202.2|7199.4|230
1630478400000|2021-09-01 06:40:00|7205.2|7202.4|7199.2|7196.4|7207.2|7204.4|7196.7|7193.9|348
1630478700000|2021-09-01 06:45:00|7200.2|7197.4|7200.7|7197.9|7205.2|7202.4|7197.3|7194.5|636
1630479000000|2021-09-01 06:50:00|7200.2|7197.4|7209.7|7206.9|7210.2|7207.4|7200.2|7197.4|382
1630479300000|2021-09-01 06:55:00|7209.2|7206.4|7213.7|7210.9|7215.2|7212.4|7206.7|7203.9|313
1630479600000|2021-09-01 07:00:00|7214.2|7211.4|7215.2|7212.4|7219.2|7216.4|7209.2|7206.4|587
1630479900000|2021-09-01 07:05:00|7214.7|7211.9|7218.1|7215.3|7222.1|7219.3|7214.1|7211.3|651
1630480200000|2021-09-01 07:10:00|7218.6|7215.8|7231.1|7228.3|7233.1|7230.3|7214.1|7211.3|1125
1630480500000|2021-09-01 07:15:00|7231.6|7228.8|7227.1|7224.3|7234|7231.2|7227|7224.2|709
1630480800000|2021-09-01 07:20:00|7227|7224.2|7223.1|7220.3|7229|7226.2|7222|7219.2|514
1630481100000|2021-09-01 07:25:00|7224|7221.2|7222.6|7219.8|7226.1|7223.3|7222.1|7219.3|285
1630481400000|2021-09-01 07:30:00|7223|7220.2|7220.1|7217.3|7226|7223.2|7217|7214.2|669
1630481700000|2021-09-01 07:35:00|7221|7218.2|7225|7222.2|7229|7226.2|7221|7218.2|1044
1630482000000|2021-09-01 07:40:00|7225.9|7223.1|7228|7225.2|7228|7225.2|7221|7218.2|304
1630482300000|2021-09-01 07:45:00|7227.5|7224.7|7230|7227.2|7230.9|7228.1|7224.5|7221.7|323
1630482600000|2021-09-01 07:50:00|7229.9|7227.1|7226.5|7223.7|7232.5|7229.7|7225|7222.2|747
1630482900000|2021-09-01 07:55:00|7226|7223.2|7225.9|7223.1|7228.4|7225.6|7223.9|7221.1|330
1630483200000|2021-09-01 08:00:00|7227.9|7225.1|7222.9|7220.1|7230.9|7228.1|7221|7218.2|1174
1630483500000|2021-09-01 08:05:00|7223.4|7220.6|7224.4|7221.6|7225.9|7223.1|7220|7217.2|677
1630483800000|2021-09-01 08:10:00|7224|7221.2|7216|7213.2|7225.9|7223.1|7215.9|7213.1|565
1630484100000|2021-09-01 08:15:00|7215.9|7213.1|7212|7209.2|7218.9|7216.1|7211|7208.2|1132
1630484400000|2021-09-01 08:20:00|7211.9|7209.1|7200.2|7197.4|7212|7209.2|7199.2|7196.4|3942
1630484700000|2021-09-01 08:25:00|7200.7|7197.9|7196.2|7193.4|7202.1|7199.3|7190.3|7187.5|5699
1630485000000|2021-09-01 08:30:00|7197.2|7194.4|7196.2|7193.4|7199.3|7196.5|7182.3|7179.5|4664
1630485300000|2021-09-01 08:35:00|7196.3|7193.5|7198.8|7196|7204.2|7201.4|7196.3|7193.5|2727
1630485600000|2021-09-01 08:40:00|7199.2|7196.4|7197.2|7194.4|7204.3|7201.5|7195.7|7192.9|1360
1630485900000|2021-09-01 08:45:00|7196.3|7193.5|7197.2|7194.4|7198.7|7195.9|7188.2|7185.4|1569
1630486200000|2021-09-01 08:50:00|7196.2|7193.4|7189.7|7186.9|7198.7|7195.9|7189.2|7186.4|471
1630486500000|2021-09-01 08:55:00|7189.2|7186.4|7186.7|7183.9|7190.2|7187.4|7185.2|7182.4|560
1630486800000|2021-09-01 09:00:00|7186.3|7183.5|7168.2|7165.4|7186.3|7183.5|7167.2|7164.4|1433
1630487100000|2021-09-01 09:05:00|7167.2|7164.4|7172.2|7169.4|7174.2|7171.4|7167.2|7164.4|1294
1630487400000|2021-09-01 09:10:00|7171.7|7168.9|7176.2|7173.4|7177.2|7174.4|7170.2|7167.4|632
1630487700000|2021-09-01 09:15:00|7176.1|7173.3|7180.3|7177.5|7185.2|7182.4|7172.7|7169.9|800
1630488000000|2021-09-01 09:20:00|7180.2|7177.4|7175.2|7172.4|7180.7|7177.9|7172.2|7169.4|353
1630488300000|2021-09-01 09:25:00|7176.1|7173.3|7174.2|7171.4|7176.6|7173.8|7170.2|7167.4|676
1630488600000|2021-09-01 09:30:00|7174.1|7171.3|7187.5|7184.7|7190.1|7187.3|7172.1|7169.3|1026
1630488900000|2021-09-01 09:35:00|7187.6|7184.8|7183.6|7180.8|7187.6|7184.8|7181.2|7178.4|520
1630489200000|2021-09-01 09:40:00|7183.2|7180.4|7184.1|7181.3|7187.5|7184.7|7182.1|7179.3|497
1630489500000|2021-09-01 09:45:00|7185.1|7182.3|7179.7|7176.9|7186.2|7183.4|7176.1|7173.3|507
1630489800000|2021-09-01 09:50:00|7180.1|7177.3|7184.2|7181.4|7188.1|7185.3|7179.7|7176.9|437
1630490100000|2021-09-01 09:55:00|7185.2|7182.4|7193.2|7190.4|7194|7191.2|7184.2|7181.4|628
1630490400000|2021-09-01 10:00:00|7193.1|7190.3|7186.1|7183.3|7195.1|7192.3|7186.1|7183.3|322
1630490700000|2021-09-01 10:05:00|7185.1|7182.3|7185.1|7182.3|7186.1|7183.3|7181.1|7178.3|280
1630491000000|2021-09-01 10:10:00|7186.1|7183.3|7181.2|7178.4|7188.1|7185.3|7180.1|7177.3|285
1630491300000|2021-09-01 10:15:00|7181.1|7178.3|7177.1|7174.3|7185.1|7182.3|7177.1|7174.3|321
1630491600000|2021-09-01 10:20:00|7176.2|7173.4|7171.1|7168.3|7177.1|7174.3|7168.1|7165.3|444
1630491900000|2021-09-01 10:25:00|7171|7168.2|7165.2|7162.4|7171|7168.2|7147.2|7144.4|1587
1630492200000|2021-09-01 10:30:00|7165.1|7162.3|7162.1|7159.3|7165.6|7162.8|7157.2|7154.4|599
1630492500000|2021-09-01 10:35:00|7161.1|7158.3|7174.2|7171.4|7174.2|7171.4|7160.2|7157.4|504
1630492800000|2021-09-01 10:40:00|7173.6|7170.8|7168|7165.2|7175.6|7172.8|7167.1|7164.3|751
1630493100000|2021-09-01 10:45:00|7168.1|7165.3|7175.6|7172.8|7177.1|7174.3|7167.6|7164.8|437
1630493400000|2021-09-01 10:50:00|7175.1|7172.3|7166.1|7163.3|7178.1|7175.3|7165.1|7162.3|509
1630493700000|2021-09-01 10:55:00|7167.1|7164.3|7173.6|7170.8|7174.1|7171.3|7167.1|7164.3|167
1630494000000|2021-09-01 11:00:00|7174.1|7171.3|7167.6|7164.8|7178.1|7175.3|7164.1|7160.7|303
1630494300000|2021-09-01 11:05:00|7167.1|7164.3|7167.6|7164.8|7171|7168.2|7163.6|7160.8|300
1630494600000|2021-09-01 11:10:00|7167.1|7164.3|7170.1|7167.3|7171.1|7168.3|7164.1|7161.3|449
1630494900000|2021-09-01 11:15:00|7170.2|7167.4|7167.1|7164.3|7171.1|7168.3|7164.1|7161.3|538
1630495200000|2021-09-01 11:20:00|7167|7164.2|7170.1|7167.3|7174.1|7171.3|7159.1|7156.3|541
1630495500000|2021-09-01 11:25:00|7170.5|7167.7|7175.1|7172.3|7179|7176.2|7169.5|7166.7|635
1630495800000|2021-09-01 11:30:00|7175.2|7172.4|7185.1|7182.3|7186.1|7183.3|7170.1|7167.3|2094
1630496100000|2021-09-01 11:35:00|7185|7182.2|7181.1|7178.3|7185|7182.2|7179.1|7176.3|381
1630496400000|2021-09-01 11:40:00|7181.6|7178.8|7183.1|7180.3|7184.1|7181.3|7178.1|7175.3|248
1630496700000|2021-09-01 11:45:00|7182.6|7179.8|7176|7173.2|7182.6|7179.8|7174.1|7171.3|180
1630497000000|2021-09-01 11:50:00|7176.6|7173.8|7175|7172.2|7177.5|7174.7|7173|7170.2|228
1630497300000|2021-09-01 11:55:00|7174.5|7171.7|7177.5|7174.7|7179.5|7176.7|7171|7168.2|470
1630497600000|2021-09-01 12:00:00|7178|7175.2|7184.5|7181.7|7186|7183.2|7174.1|7171.3|392
1630497900000|2021-09-01 12:05:00|7185|7182.2|7178|7175.2|7187|7184.2|7176|7173.2|292
1630498200000|2021-09-01 12:10:00|7177.1|7174.3|7183|7180.2|7184|7181.2|7177|7174.2|250
1630498500000|2021-09-01 12:15:00|7182.1|7179.3|7176.5|7173.7|7186|7183.2|7174.1|7171.3|603
1630498800000|2021-09-01 12:20:00|7177|7174.2|7180|7177.2|7180|7177.2|7173|7170.2|598
1630499100000|2021-09-01 12:25:00|7180.5|7177.7|7187|7184.2|7187.5|7184.7|7178.5|7175.7|1297
1630499400000|2021-09-01 12:30:00|7186.9|7184.1|7187.4|7184.6|7194.9|7192.1|7184.9|7182.1|534
1630499700000|2021-09-01 12:35:00|7187.9|7185.1|7179.9|7177.1|7188.9|7186.1|7176.9|7174.1|2248
1630500000000|2021-09-01 12:40:00|7180|7177.2|7179.9|7177.1|7180.9|7178.1|7172|7169.2|527
1630500300000|2021-09-01 12:45:00|7179.5|7176.7|7169|7166.2|7179.9|7177.1|7169|7166.2|677
1630500600000|2021-09-01 12:50:00|7170|7167.2|7163.9|7161.1|7171.9|7169.1|7160|7157.2|1397
1630500900000|2021-09-01 12:55:00|7164.4|7161.6|7163|7160.2|7172.9|7170.1|7159|7156.2|1280
1630501200000|2021-09-01 13:00:00|7163.9|7161.1|7117.5|7114.7|7177.4|7174.6|7102.2|7099.4|9199
1630501500000|2021-09-01 13:05:00|7116.5|7113.7|7123.6|7120.8|7143.1|7140.2|7112.1|7109.3|4374
1630501800000|2021-09-01 13:10:00|7123.1|7120.3|7109|7106.2|7123.1|7120.3|7105|7102.2|3841
1630502100000|2021-09-01 13:15:00|7108.6|7105.8|7095.1|7092.3|7109|7106.2|7078.1|7075.2|3643
1630502400000|2021-09-01 13:20:00|7095|7092.2|7062.1|7059.3|7095|7092.2|7054.1|7051.3|3988
1630502700000|2021-09-01 13:25:00|7061.6|7058.8|7058.5|7055.7|7079|7076.2|7055.1|7052.3|2538
1630503000000|2021-09-01 13:30:00|7059|7056.2|7046|7043.2|7077|7074.2|7042.6|7039.8|3260
1630503300000|2021-09-01 13:35:00|7046.5|7043.7|7072.4|7069.6|7076.5|7073.7|7038|7035.2|5257
1630503600000|2021-09-01 13:40:00|7071.5|7068.7|7073.9|7071.1|7084.4|7081.6|7059.9|7057.1|2263
1630503900000|2021-09-01 13:45:00|7073.4|7070.6|7069.5|7066.7|7077.4|7074.6|7059.4|7056.6|2295
1630504200000|2021-09-01 13:50:00|7069.9|7067.1|7077.9|7075.1|7081.5|7078.7|7058.9|7056.1|2715
1630504500000|2021-09-01 13:55:00|7078|7075.2|7058.9|7056.1|7078|7075.2|7053|7050.2|1769
1630504800000|2021-09-01 14:00:00|7058.3|7055.5|7061|7058.2|7073.4|7070.6|7040.9|7037.5|3110
1630505100000|2021-09-01 14:05:00|7060.5|7057.7|7070.9|7068.1|7073.4|7070.6|7047|7044.2|1539
1630505400000|2021-09-01 14:10:00|7070|7067.2|7064.9|7062.1|7074.4|7071.6|7050.9|7048.1|1073
1630505700000|2021-09-01 14:15:00|7064|7061.2|7058.4|7055.6|7069|7066.2|7051.9|7049.1|1535
1630506000000|2021-09-01 14:20:00|7057.9|7055.1|7060.3|7057.5|7063.3|7060.5|7042.9|7040.1|3046
1630506300000|2021-09-01 14:25:00|7060.4|7057.6|7067.5|7063.5|7070.8|7068|7058.8|7056|1830
1630506600000|2021-09-01 14:30:00|7071.4|7068.6|7070.8|7068|7108.3|7101.4|7067.5|7063.5|8383
1630506900000|2021-09-01 14:35:00|7070.4|7067.6|7065.4|7062.6|7082.9|7080.1|7053.5|7048.6|3401
1630507200000|2021-09-01 14:40:00|7065|7062.2|7080.9|7078.1|7081.9|7079.1|7054.5|7051.7|1688
1630507500000|2021-09-01 14:45:00|7080.4|7077.6|7085.9|7083.1|7091.9|7089.1|7072.4|7069.6|1359
1630507800000|2021-09-01 14:50:00|7086.4|7083.6|7086.3|7083.5|7088.9|7086.1|7073.4|7070.6|1882
1630508100000|2021-09-01 14:55:00|7086.4|7083.6|7069.4|7066.6|7088.4|7085.6|7066.9|7064.1|724
1630508400000|2021-09-01 15:00:00|7069.8|7067|7061.8|7059|7089.8|7087|7059.8|7057|3098
1630508700000|2021-09-01 15:05:00|7061.3|7058.5|7088.7|7085.9|7088.8|7086|7055.9|7053.1|1884
1630509000000|2021-09-01 15:10:00|7088.8|7086|7100.7|7097.9|7102.7|7099.9|7080.3|7077.5|2235
1630509300000|2021-09-01 15:15:00|7101.6|7098.8|7104.8|7102|7110.7|7107.9|7100.2|7097.4|3251
1630509600000|2021-09-01 15:20:00|7104.7|7101.9|7087.3|7084.5|7105.8|7103|7084.8|7082|2036
1630509900000|2021-09-01 15:25:00|7087.2|7084.4|7077.8|7075|7089.3|7086.5|7071.7|7068.9|4116
1630510200000|2021-09-01 15:30:00|7076.8|7074|7101.3|7098.5|7104.2|7101.4|7073.8|7071|3431
1630510500000|2021-09-01 15:35:00|7100.7|7097.9|7082.8|7080|7104.7|7101.9|7082.8|7080|2079
1630510800000|2021-09-01 15:40:00|7082.9|7080.1|7085.2|7082.4|7089.7|7086.9|7074.8|7072|2830
1630511100000|2021-09-01 15:45:00|7085.6|7082.8|7094.2|7091.4|7096.7|7093.9|7083.2|7080.4|2985
1630511400000|2021-09-01 15:50:00|7093.7|7090.9|7098.7|7095.9|7101.6|7098.8|7087.6|7084.8|958
1630511700000|2021-09-01 15:55:00|7098.6|7095.8|7097.7|7094.9|7103.8|7101|7092.7|7089.9|1226
1630512000000|2021-09-01 16:00:00|7098.1|7095.3|7119.2|7116.4|7123.7|7120.9|7096.2|7093.4|1896
1630512300000|2021-09-01 16:05:00|7119.7|7116.9|7119.7|7116.9|7131.7|7128.9|7116.7|7113.9|1832
1630512600000|2021-09-01 16:10:00|7119.2|7116.4|7115.7|7112.9|7122.2|7119.4|7112.8|7110|3103
1630512900000|2021-09-01 16:15:00|7116.6|7113.8|7110.8|7108|7118.7|7115.9|7109.7|7106.9|1481
1630513200000|2021-09-01 16:20:00|7110.3|7107.5|7118.7|7115.9|7121.7|7118.9|7106.4|7103.6|1429
1630513500000|2021-09-01 16:25:00|7119.2|7116.4|7132.7|7129.9|7133.6|7130.8|7118.7|7115.9|541
1630513800000|2021-09-01 16:30:00|7133.6|7130.8|7134.3|7131.5|7134.7|7131.9|7128.8|7126|1432
1630514100000|2021-09-01 16:35:00|7134.7|7131.9|7136.2|7133.4|7137.8|7135|7129.8|7127|822
1630514400000|2021-09-01 16:40:00|7135.8|7133|7135.2|7132.4|7139.8|7137|7131.8|7129|836
1630514700000|2021-09-01 16:45:00|7135.7|7132.9|7139.2|7136.4|7140.6|7137.8|7132.8|7130|490
1630515000000|2021-09-01 16:50:00|7139.6|7136.8|7137.2|7134.4|7148.6|7145.8|7136.7|7133.9|1217
1630515300000|2021-09-01 16:55:00|7137.6|7134.8|7149.1|7146.3|7151.6|7148.8|7136.7|7133.9|750
1630515600000|2021-09-01 17:00:00|7148.6|7145.8|7140.7|7137.9|7149.1|7146.3|7137.8|7135|1012
1630515900000|2021-09-01 17:05:00|7141.6|7138.8|7139.6|7136.8|7144.6|7141.8|7137.2|7134.4|592
1630516200000|2021-09-01 17:10:00|7139.7|7136.9|7135.6|7132.8|7142.1|7139.3|7133.6|7130.8|1268
1630516500000|2021-09-01 17:15:00|7136|7133.2|7129.6|7126.8|7136.6|7133.8|7128.1|7125.3|847
1630516800000|2021-09-01 17:20:00|7129.1|7126.3|7138.6|7135.8|7139.1|7136.3|7127.6|7124.8|533
1630517100000|2021-09-01 17:25:00|7139.1|7136.3|7141.6|7138.8|7145.6|7142.8|7139|7136.2|659
1630517400000|2021-09-01 17:30:00|7142|7139.2|7134.7|7131.9|7145|7142.2|7130.7|7127.9|1091
1630517700000|2021-09-01 17:35:00|7134.2|7131.4|7134.6|7131.8|7137.6|7134.8|7130.1|7127.3|360
1630518000000|2021-09-01 17:40:00|7133.7|7130.9|7142.6|7139.8|7144.2|7141.4|7131.7|7128.3|1041
1630518300000|2021-09-01 17:45:00|7142.7|7139.9|7140.2|7137.4|7144.6|7141.8|7136.7|7133.9|832
1630518600000|2021-09-01 17:50:00|7140.7|7137.9|7137.1|7134.3|7141.6|7138.8|7132.7|7129.9|1469
1630518900000|2021-09-01 17:55:00|7136.7|7133.9|7137.1|7134.3|7138.1|7135.3|7131.6|7128.8|457
1630519200000|2021-09-01 18:00:00|7137.6|7134.8|7141.1|7138.3|7142.1|7139.3|7135.1|7132.3|1449
1630519500000|2021-09-01 18:05:00|7141.2|7138.4|7152.6|7149.8|7153.1|7150.3|7136.7|7133.9|1501
1630519800000|2021-09-01 18:10:00|7152.7|7149.9|7158.6|7155.8|7160.6|7157.8|7150.7|7147.9|2140
1630520100000|2021-09-01 18:15:00|7158.1|7155.3|7153.6|7150.8|7159.6|7156.8|7148.7|7145.9|1117
1630520400000|2021-09-01 18:20:00|7154.5|7151.7|7158.1|7155.3|7161.6|7158.8|7152.1|7149.3|1642
1630520700000|2021-09-01 18:25:00|7158.6|7155.8|7152.6|7149.8|7164.7|7161.9|7149.6|7146.8|8223
1630521000000|2021-09-01 18:30:00|7152.1|7149.3|7142.6|7139.8|7152.1|7149.3|7142.6|7139.8|1189
1630521300000|2021-09-01 18:35:00|7143.1|7140.3|7135.6|7132.8|7146.6|7143.8|7135.6|7132.8|1101
1630521600000|2021-09-01 18:40:00|7135.2|7132.4|7139.7|7136.9|7141.6|7138.8|7133.6|7130.8|366
1630521900000|2021-09-01 18:45:00|7139.6|7136.8|7140.6|7137.8|7141.6|7138.8|7138.6|7135.8|220
1630522200000|2021-09-01 18:50:00|7140.1|7137.3|7142.1|7139.3|7142.6|7139.8|7139.6|7136.8|326
1630522500000|2021-09-01 18:55:00|7141.6|7138.8|7147.6|7144.8|7147.6|7144.8|7141.6|7138.8|128
1630522800000|2021-09-01 19:00:00|7148.1|7145.3|7146.1|7143.3|7149.1|7146.3|7145.6|7142.8|99
1630523100000|2021-09-01 19:05:00|7146.6|7143.8|7141.6|7138.8|7147.6|7144.8|7140.6|7137.8|164
1630523400000|2021-09-01 19:10:00|7142.1|7139.3|7144.1|7141.3|7145|7142.2|7140.6|7137.8|29
1630523700000|2021-09-01 19:15:00|7143.6|7140.8|7144.5|7141.7|7146.5|7143.7|7142.5|7139.7|147
1630524000000|2021-09-01 19:20:00|7144.1|7141.3|7145.5|7142.7|7146.5|7143.7|7143.6|7140.8|66
1630524300000|2021-09-01 19:25:00|7145.6|7142.8|7140.5|7137.7|7146.5|7143.7|7139.6|7136.8|99
1630524600000|2021-09-01 19:30:00|7141.1|7138.3|7144.5|7141.7|7145.5|7142.7|7140.5|7137.7|49
1630524900000|2021-09-01 19:35:00|7144.1|7141.3|7140.1|7137.3|7144.1|7141.3|7139.5|7136.7|105
1630525200000|2021-09-01 19:40:00|7140.5|7137.7|7133|7130.2|7141.5|7138.7|7130|7127.2|162
1630525500000|2021-09-01 19:45:00|7132.5|7129.7|7134|7131.2|7134.5|7131.7|7130.5|7127.7|159
1630525800000|2021-09-01 19:50:00|7133.5|7130.7|7129.5|7126.7|7133.5|7130.7|7128.5|7125.7|942
1630526100000|2021-09-01 19:55:00|7129|7126.2|7126.5|7123.7|7131|7128.2|7126.1|7123.3|277
1630526400000|2021-09-01 20:00:00|7126|7123.2|7125|7122.2|7127.5|7124.7|7120.4|7117.6|529
1630526700000|2021-09-01 20:05:00|7125.5|7122.7|7124.5|7121.7|7127|7124.2|7124.5|7121.7|78
1630527000000|2021-09-01 20:10:00|7125|7122.2|7127|7124.2|7128|7125.2|7124.5|7121.7|48
1630527300000|2021-09-01 20:15:00|7126.5|7123.7|7125.5|7122.7|7127|7124.2|7124.5|7121.7|44
1630527600000|2021-09-01 20:20:00|7126|7123.2|7126.5|7123.7|7127|7124.2|7125.5|7122.7|23
1630527900000|2021-09-01 20:25:00|7126.9|7124.1|7127.5|7124.7|7127.5|7124.7|7126|7123.2|33
1630528200000|2021-09-01 20:30:00|7127.9|7125.1|7127.9|7125.1|7130.5|7127.7|7125.5|7122.7|68
1630528500000|2021-09-01 20:35:00|7128.4|7125.6|7129.4|7126.6|7129.4|7126.6|7127.9|7125.1|31
1630528800000|2021-09-01 20:40:00|7129|7126.2|7126.4|7123.6|7129.4|7126.6|7126.4|7123.6|48
1630529100000|2021-09-01 20:45:00|7127.4|7124.6|7121.4|7118.6|7127.9|7125.1|7120.9|7118.1|213
1630529400000|2021-09-01 20:50:00|7121.9|7119.1|7124.4|7121.6|7125.9|7123.1|7117.5|7114.7|132
1630529700000|2021-09-01 20:55:00|7124|7121.2|7124.4|7121.6|7125.4|7122.6|7120.4|7117.6|216
1630530000000|2021-09-01 21:00:00|7124.9|7122.1|7124.4|7121.6|7127.4|7124.6|7124.4|7121.6|2
1630530300000|2021-09-01 21:05:00|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7124.4|7121.6|0
1630530600000|2021-09-01 21:10:00|||||||||1
1630530900000|2021-09-01 21:15:00|7129.5|7119.5|7128.7|7125.9|7131.5|7125.9|7126.8|7119.5|2
1630531200000|2021-09-01 21:20:00|7128.9|7126.1|7131|7121|7134.4|7129|7128.9|7121|38
1630531500000|2021-09-01 21:25:00|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|34
1630531800000|2021-09-01 21:30:00|||||||||10
1630532100000|2021-09-01 21:35:00|||||||||2
1630532400000|2021-09-01 21:40:00|7131.5|7121.5|7125.4|7122.6|7131.5|7122.6|7125.4|7121.2|1
1630532700000|2021-09-01 21:45:00|7125.3|7122.5|7124.3|7121.5|7131.4|7122.5|7124.3|7121.2|2
1630533000000|2021-09-01 21:50:00|7131.4|7121.4|7124.8|7122|7131.4|7122|7124.8|7121.2|1
1630533300000|2021-09-01 21:55:00|7125.1|7122.3|7126.9|7122.9|7131.9|7124.7|7124.8|7121.1|6
1630540800000|2021-09-02 00:00:00|7123.7|7120.9|7117.7|7114.9|7131.1|7128.3|7117.7|7114.9|159
1630541100000|2021-09-02 00:05:00|7118.6|7115.8|7120.7|7117.9|7121.8|7118.9|7116.7|7113.9|38
1630541400000|2021-09-02 00:10:00|7121.2|7118.4|7125.2|7122.4|7125.6|7122.8|7119.7|7116.9|9
1630541700000|2021-09-02 00:15:00|7125.7|7122.9|7123.2|7120.4|7125.7|7122.9|7120.2|7117.4|19
1630542000000|2021-09-02 00:20:00|7122.7|7119.9|7120.7|7117.9|7122.7|7119.9|7117.1|7114.3|15
1630542300000|2021-09-02 00:25:00|7120.6|7117.8|7109.6|7106.8|7120.6|7117.8|7108.1|7105.3|71
1630542600000|2021-09-02 00:30:00|7109.2|7106.4|7108.1|7105.3|7111.6|7108.8|7108.1|7105.3|38
1630542900000|2021-09-02 00:35:00|7108.6|7105.8|7103.6|7100.8|7108.6|7105.8|7100.1|7097.3|64
1630543200000|2021-09-02 00:40:00|7104.1|7101.3|7100.6|7097.8|7105.6|7102.8|7099.1|7096.3|28
1630543500000|2021-09-02 00:45:00|7101.1|7098.3|7098.1|7095.3|7101.1|7098.3|7097.1|7094.3|43
1630543800000|2021-09-02 00:50:00|7098.2|7095.4|7109.1|7106.3|7109.1|7106.3|7097.1|7094.3|149
1630544100000|2021-09-02 00:55:00|7110|7107.2|7113.6|7110.8|7119.1|7116.3|7107.6|7104.8|247
1630544400000|2021-09-02 01:00:00|7113.1|7110.3|7100.5|7097.7|7113.1|7110.3|7098|7095.2|226
1630544700000|2021-09-02 01:05:00|7100.1|7097.3|7100.1|7097.3|7100.5|7097.7|7092.5|7089.7|448
1630545000000|2021-09-02 01:10:00|7100.5|7097.7|7091.6|7088.8|7102|7099.2|7088.5|7085.7|131
1630545300000|2021-09-02 01:15:00|7091.5|7088.7|7093.5|7090.7|7098.1|7095.3|7091|7088.2|72
1630545600000|2021-09-02 01:20:00|7093.1|7090.3|7093|7090.2|7097.4|7094.6|7091.1|7088.3|71
1630545900000|2021-09-02 01:25:00|7093.9|7091.1|7099|7096.2|7103.9|7101.1|7093.9|7091.1|41
1630546200000|2021-09-02 01:30:00|7098.5|7095.7|7105.4|7102.6|7105.9|7103.1|7097.5|7094.7|117
1630546500000|2021-09-02 01:35:00|7105|7102.2|7102.4|7099.6|7109.5|7106.6|7102.4|7099.6|148
1630546800000|2021-09-02 01:40:00|7102.9|7100.1|7104.9|7102.1|7106.4|7103.6|7100.9|7098.1|96
1630547100000|2021-09-02 01:45:00|7104.5|7101.7|7097.4|7094.6|7105.4|7102.6|7095.5|7092.7|139
1630547400000|2021-09-02 01:50:00|7097.9|7095.1|7093.5|7090.7|7102.9|7100.1|7093|7090.2|162
1630547700000|2021-09-02 01:55:00|7093|7090.2|7092.5|7089.7|7095.4|7092.6|7086.9|7084.1|183
1630548000000|2021-09-02 02:00:00|7092.4|7089.6|7097.4|7094.6|7097.4|7094.6|7088.4|7085.5|171
1630548300000|2021-09-02 02:05:00|7097.5|7094.7|7099.4|7096.6|7103.4|7100.6|7095.5|7092.5|42
1630548600000|2021-09-02 02:10:00|7099.3|7096.5|7102.9|7100.1|7103.9|7101.1|7096.9|7094.1|104
1630548900000|2021-09-02 02:15:00|7102.4|7099.6|7104.4|7101.6|7108.3|7105.5|7101.4|7098.6|40
1630549200000|2021-09-02 02:20:00|7104.9|7102.1|7106.4|7103.6|7107.5|7104.6|7104.3|7101.5|25
1630549500000|2021-09-02 02:25:00|7105.9|7103.1|7105.9|7103.1|7107.9|7105.1|7103.9|7101.1|30
1630549800000|2021-09-02 02:30:00|7106.4|7103.6|7113.9|7111.1|7113.9|7111.1|7103.9|7101.1|84
1630550100000|2021-09-02 02:35:00|7114.4|7111.6|7119.9|7117.1|7120.9|7118.1|7111.4|7108.6|203
1630550400000|2021-09-02 02:40:00|7120.3|7117.5|7122.9|7120.1|7122.9|7120.1|7115.9|7113.1|150
1630550700000|2021-09-02 02:45:00|7122.4|7119.6|7125.3|7122.5|7126.3|7123.5|7120.8|7118|325
1630551000000|2021-09-02 02:50:00|7124.9|7122.1|7121.8|7119|7126.9|7124.1|7118.9|7116.1|79
1630551300000|2021-09-02 02:55:00|7121.9|7119.1|7123.3|7120.5|7126.8|7124|7121.8|7119|103
1630551600000|2021-09-02 03:00:00|7123.8|7121|7122.3|7119.5|7126.8|7124|7121.4|7118.6|90
1630551900000|2021-09-02 03:05:00|7121.8|7119|7126.3|7123.5|7127.8|7125|7121.3|7118.5|118
1630552200000|2021-09-02 03:10:00|7125.9|7123.1|7126.8|7124|7128.8|7126|7123.3|7120.5|116
1630552500000|2021-09-02 03:15:00|7127.8|7125|7119.8|7117|7128.3|7125.5|7116.8|7114|72
1630552800000|2021-09-02 03:20:00|7119.9|7117.1|7124.2|7121.4|7124.4|7121.5|7119.3|7116.5|48
1630553100000|2021-09-02 03:25:00|7123.8|7121|7121.3|7118.5|7124.2|7121.4|7120.8|7118|15
1630553400000|2021-09-02 03:30:00|7122.2|7119.4|7123.2|7120.4|7125.2|7122.4|7121.8|7119|46
1630553700000|2021-09-02 03:35:00|7123.3|7120.5|7126.2|7123.4|7126.2|7123.4|7123.3|7120.5|5
1630554000000|2021-09-02 03:40:00|7125.7|7122.9|7125.2|7122.4|7127.4|7123.9|7124.8|7122|20
1630554300000|2021-09-02 03:45:00|7125.7|7122.9|7126.2|7123.4|7126.2|7123.4|7125.2|7122.4|16
1630554600000|2021-09-02 03:50:00|7125.7|7122.9|7124.8|7122|7125.7|7122.9|7123.8|7121|23
1630554900000|2021-09-02 03:55:00|7124.7|7121.9|7129.7|7126.9|7129.8|7127|7124.7|7121.9|32
1630555200000|2021-09-02 04:00:00|7129.8|7127|7130.7|7127.9|7131.2|7128.4|7129.7|7126.9|53
1630555500000|2021-09-02 04:05:00|7129.2|7126.4|7133.7|7130.9|7133.7|7130.9|7129.2|7126.4|30
1630555800000|2021-09-02 04:10:00|7134.6|7131.8|7138.2|7135.4|7138.7|7135.9|7134.2|7131.4|210
1630556100000|2021-09-02 04:15:00|7138.7|7135.9|7137.7|7134.9|7139.2|7136.4|7137.3|7134.5|46
1630556400000|2021-09-02 04:20:00|7136.8|7134|7138.7|7135.9|7138.7|7135.9|7136.7|7133.9|238
1630556700000|2021-09-02 04:25:00|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|125
1630557000000|2021-09-02 04:30:00|7137.7|7134.9|7136.6|7133.8|7138.7|7135.9|7133.7|7130.9|125
1630557300000|2021-09-02 04:35:00|7135.3|7132.5|7132.8|7130|7136.2|7133.4|7132.8|7130|18
1630557600000|2021-09-02 04:40:00|7132.7|7129.9|7134.7|7131.9|7135.6|7132.8|7132.1|7129.3|33
1630557900000|2021-09-02 04:45:00|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7133.6|7130.8|25
1630558200000|2021-09-02 04:50:00|7134.1|7131.3|7132.7|7129.9|7134.1|7131.3|7132.7|7129.9|9
1630558500000|2021-09-02 04:55:00|7131.6|7128.8|7132.7|7129.9|7132.7|7129.9|7131.6|7128.8|16
1630558800000|2021-09-02 05:00:00|7133.6|7130.8|7134.6|7131.8|7134.7|7131.9|7131.7|7128.9|100
1630559100000|2021-09-02 05:05:00|7134.2|7131.4|7133.7|7130.9|7134.7|7131.9|7131.7|7128.9|14
1630559400000|2021-09-02 05:10:00|7134.6|7131.8|7131.2|7128.4|7134.7|7131.9|7130.7|7127.9|33
1630559700000|2021-09-02 05:15:00|7131.7|7128.9|7126.7|7123.9|7131.7|7128.9|7126.2|7123.4|96
1630560000000|2021-09-02 05:20:00|7126.6|7123.8|7130.6|7127.8|7130.6|7127.8|7124.6|7121.8|76
1630560300000|2021-09-02 05:25:00|7130.5|7127.7|7134.6|7131.8|7134.6|7131.8|7129.6|7126.8|33
1630560600000|2021-09-02 05:30:00|7134.7|7131.9|7129.6|7126.8|7137.1|7134.3|7128.1|7125.3|109
1630560900000|2021-09-02 05:35:00|7130.1|7127.3|7141.6|7138.8|7141.6|7138.8|7129.1|7126.3|231
1630561200000|2021-09-02 05:40:00|7142.6|7139.8|7137.6|7134.8|7143.1|7140.3|7136.1|7133.3|203
1630561500000|2021-09-02 05:45:00|7137.1|7134.3|7128.1|7125.3|7139.1|7136.3|7127.6|7124.8|143
1630561800000|2021-09-02 05:50:00|7128.5|7125.7|7125.6|7122.8|7129.2|7126.4|7120.6|7117.8|548
1630562100000|2021-09-02 05:55:00|7125.5|7122.7|7127|7124.2|7133.5|7130.7|7125.5|7122.7|114
1630562400000|2021-09-02 06:00:00|7126.6|7123.8|7135|7132.2|7135.1|7132.3|7124.6|7121.8|150
1630562700000|2021-09-02 06:05:00|7134|7131.2|7134.9|7132.1|7136.6|7133.8|7129|7126.2|292
1630563000000|2021-09-02 06:10:00|7134.5|7131.7|7132|7129.2|7138.9|7136.1|7131|7128.2|227
1630563300000|2021-09-02 06:15:00|7132.5|7129.7|7134|7131.2|7134.5|7131.7|7130|7127.2|471
1630563600000|2021-09-02 06:20:00|7134.5|7131.7|7135.4|7132.6|7136.5|7133.7|7131.6|7128.8|330
1630563900000|2021-09-02 06:25:00|7136.5|7133.7|7141.4|7138.6|7143.9|7141.1|7134.5|7131.7|481
1630564200000|2021-09-02 06:30:00|7140.9|7138.1|7137.5|7134.7|7141.4|7138.6|7135.9|7133.1|293
1630564500000|2021-09-02 06:35:00|7137.9|7135.1|7143.3|7140.5|7143.4|7140.6|7136|7133.2|926
1630564800000|2021-09-02 06:40:00|7142.8|7140|7146.3|7143.5|7150.4|7147.6|7140.9|7138.1|928
1630565100000|2021-09-02 06:45:00|7145.9|7143.1|7135.9|7133.1|7145.9|7143.1|7135.9|7133.1|1216
1630565400000|2021-09-02 06:50:00|7136.3|7133.5|7134.4|7131.6|7140.4|7137.6|7133.3|7130.5|928
1630565700000|2021-09-02 06:55:00|7134.8|7132|7141.7|7138.9|7142.3|7139.5|7134.4|7131.6|513
1630566000000|2021-09-02 07:00:00|7142.2|7139.4|7146.8|7144|7147.2|7144.4|7132.3|7129.5|456
1630566300000|2021-09-02 07:05:00|7146.3|7143.5|7149.3|7146.5|7153.2|7150.4|7144.3|7141.5|903
1630566600000|2021-09-02 07:10:00|7148.8|7146|7153.2|7150.4|7154.2|7151.4|7147.3|7144.5|339
1630566900000|2021-09-02 07:15:00|7153.3|7150.5|7150.3|7147.5|7156.3|7153.5|7149.3|7146.5|494
1630567200000|2021-09-02 07:20:00|7151.3|7148.5|7157.8|7155|7158.3|7155.5|7151.3|7148.5|413
1630567500000|2021-09-02 07:25:00|7158.2|7155.4|7152.3|7149.5|7159.3|7156.5|7152.3|7149.5|403
1630567800000|2021-09-02 07:30:00|7151.3|7148.5|7151.3|7148.5|7155.7|7152.9|7149.3|7146.5|634
1630568100000|2021-09-02 07:35:00|7150.9|7148.1|7158.3|7155.5|7160.3|7157.5|7150.2|7147.4|660
1630568400000|2021-09-02 07:40:00|7158.2|7155.4|7157.3|7154.5|7163.2|7160.4|7157.3|7154.5|584
1630568700000|2021-09-02 07:45:00|7157.2|7154.4|7156.3|7153.5|7161.2|7158.4|7155.3|7152.5|381
1630569000000|2021-09-02 07:50:00|7157.3|7154.5|7152.2|7149.4|7159.3|7156.5|7152.2|7149.4|326
1630569300000|2021-09-02 07:55:00|7152.3|7149.5|7154.2|7151.4|7156.3|7153.5|7151.8|7149|309
1630569600000|2021-09-02 08:00:00|7155.9|7153.1|7157.2|7154.4|7161.2|7158.4|7155.3|7152.5|1352
1630569900000|2021-09-02 08:05:00|7157.1|7154.3|7147.2|7144.4|7157.6|7154.8|7140.2|7137.4|1034
1630570200000|2021-09-02 08:10:00|7147.7|7144.9|7147.2|7144.4|7154.3|7151.5|7145.2|7142.4|577
1630570500000|2021-09-02 08:15:00|7147.7|7144.9|7134.4|7131.6|7154.2|7151.4|7133.3|7130.5|1605
1630570800000|2021-09-02 08:20:00|7134.3|7131.5|7121.8|7119|7137.2|7134.4|7119.8|7117|1779
1630571100000|2021-09-02 08:25:00|7122.3|7119.5|7135.7|7132.9|7138.1|7135.3|7116.8|7114|3090
1630571400000|2021-09-02 08:30:00|7135.3|7132.5|7166.5|7163.7|7173.8|7171|7133.7|7130.9|5820
1630571700000|2021-09-02 08:35:00|7166.4|7163.6|7180|7177.2|7182|7179.2|7166.4|7163.6|2941
1630572000000|2021-09-02 08:40:00|7179|7176.2|7167|7164.2|7179.5|7176.7|7163.5|7160.7|1355
1630572300000|2021-09-02 08:45:00|7168|7165.2|7172|7169.2|7173.1|7170.3|7166|7163.2|625
1630572600000|2021-09-02 08:50:00|7172.5|7169.7|7174|7171.2|7177.6|7174.8|7168.5|7165.7|906
1630572900000|2021-09-02 08:55:00|7174.1|7171.3|7173|7170.2|7175|7172.2|7169|7166.2|833
1630573200000|2021-09-02 09:00:00|7173.5|7170.7|7184.4|7181.6|7185.8|7183|7172.6|7169.8|872
1630573500000|2021-09-02 09:05:00|7184|7181.2|7186|7183.2|7187.9|7185.1|7180.9|7178.1|522
1630573800000|2021-09-02 09:10:00|7185.9|7183.1|7181.4|7178.6|7190.9|7188.1|7180.5|7177.7|649
1630574100000|2021-09-02 09:15:00|7181.5|7178.7|7180.9|7178.1|7184.9|7182.1|7180|7177.2|404
1630574400000|2021-09-02 09:20:00|7181.4|7178.6|7179|7176.2|7181.9|7179.1|7177|7174.2|571
1630574700000|2021-09-02 09:25:00|7178.5|7175.7|7184.9|7182.1|7184.9|7182.1|7178.5|7175.7|328
1630575000000|2021-09-02 09:30:00|7184.5|7181.7|7186|7183.2|7189.8|7187|7184.5|7181.7|765
1630575300000|2021-09-02 09:35:00|7185.9|7183.1|7176.1|7173.3|7186|7183.2|7175.1|7172.3|1268
1630575600000|2021-09-02 09:40:00|7176|7173.2|7179|7176.2|7182.4|7179.6|7174.3|7171.5|653
1630575900000|2021-09-02 09:45:00|7181.3|7178.5|7183.9|7181.1|7185|7182.2|7180.9|7178.1|179
1630576200000|2021-09-02 09:50:00|7183|7180.2|7179.9|7177.1|7183.4|7180.6|7176.4|7173.6|361
1630576500000|2021-09-02 09:55:00|7179.4|7176.6|7176.9|7174.1|7181.4|7178.6|7175.9|7173.1|359
1630576800000|2021-09-02 10:00:00|7176.4|7173.6|7179.3|7176.5|7186.7|7182.6|7175.9|7173.1|710
1630577100000|2021-09-02 10:05:00|7179.4|7176.6|7180.4|7177.6|7181.9|7179.1|7177.4|7174.6|424
1630577400000|2021-09-02 10:10:00|7180.8|7178|7183.9|7181.1|7187.2|7184.4|7180.8|7178|724
1630577700000|2021-09-02 10:15:00|7183.8|7181|7178.9|7176.1|7186.7|7183.9|7178.9|7176.1|635
1630578000000|2021-09-02 10:20:00|7179.3|7176.5|7182.4|7179.6|7185.8|7183|7178.9|7176.1|109
1630578300000|2021-09-02 10:25:00|7182.8|7180|7186.3|7183.5|7187.3|7184.5|7182.4|7179.6|182
1630578600000|2021-09-02 10:30:00|7186.7|7183.9|7188.6|7185.8|7189.2|7186.4|7184.8|7182|444
1630578900000|2021-09-02 10:35:00|7188.7|7185.9|7188.7|7185.9|7189.7|7186.9|7185.8|7183|446
1630579200000|2021-09-02 10:40:00|7189.7|7186.9|7191.7|7188.9|7193.7|7190.9|7189.7|7186.9|443
1630579500000|2021-09-02 10:45:00|7192.7|7189.9|7192.2|7189.4|7193.7|7190.9|7186.7|7183.9|424
1630579800000|2021-09-02 10:50:00|7191.7|7188.9|7200.6|7197.8|7202.6|7199.8|7190.8|7188|1576
1630580100000|2021-09-02 10:55:00|7200.7|7197.9|7200.6|7197.8|7202.6|7199.8|7199.1|7196.3|178
1630580400000|2021-09-02 11:00:00|7200.7|7197.9|7197.6|7194.8|7201.6|7198.8|7195.5|7192.7|320
1630580700000|2021-09-02 11:05:00|7197.1|7194.3|7196.6|7193.8|7198.5|7195.7|7196.6|7193.8|176
1630581000000|2021-09-02 11:10:00|7197|7194.2|7203.1|7200.3|7205.5|7202.7|7195.7|7192.9|770
1630581300000|2021-09-02 11:15:00|7204|7201.2|7200.5|7197.7|7205.5|7202.7|7197.1|7194.3|255
1630581600000|2021-09-02 11:20:00|7200.6|7197.8|7198.1|7195.3|7203.5|7200.7|7197.6|7194.8|1089
1630581900000|2021-09-02 11:25:00|7197.6|7194.8|7199.6|7196.8|7202.6|7199.8|7197.6|7194.8|156
1630582200000|2021-09-02 11:30:00|7199.7|7196.9|7201|7198.2|7205.5|7202.7|7199.7|7196.9|308
1630582500000|2021-09-02 11:35:00|7201.1|7198.3|7203|7200.2|7203.5|7200.7|7198.1|7195.3|230
1630582800000|2021-09-02 11:40:00|7202.5|7199.7|7196.5|7193.7|7202.6|7199.8|7195.6|7192.8|359
1630583100000|2021-09-02 11:45:00|7196.1|7193.3|7184.2|7181.4|7203.5|7200.7|7183.7|7180.9|1682
1630583400000|2021-09-02 11:50:00|7183.7|7180.9|7183.2|7180.4|7188.6|7185.8|7180.2|7177.4|396
1630583700000|2021-09-02 11:55:00|7182.7|7179.9|7183.6|7180.8|7187.7|7184.9|7182.6|7179.8|220
1630584000000|2021-09-02 12:00:00|7183.7|7180.9|7190.6|7187.8|7196.6|7193.8|7183.7|7180.9|838
1630584300000|2021-09-02 12:05:00|7191.6|7188.8|7193.6|7190.8|7198.6|7195.8|7191.2|7188.4|473
1630584600000|2021-09-02 12:10:00|7193.2|7190.4|7199.2|7196.4|7199.7|7196.9|7192.7|7189.9|352
1630584900000|2021-09-02 12:15:00|7199.7|7196.9|7200.6|7197.8|7204.6|7201.8|7198.7|7195.9|671
1630585200000|2021-09-02 12:20:00|7199.2|7196.4|7192.3|7189.5|7201.6|7198.8|7189.8|7187|669
1630585500000|2021-09-02 12:25:00|7192.7|7189.9|7195.2|7192.4|7196.7|7193.9|7190.3|7187.5|306
1630585800000|2021-09-02 12:30:00|7194.7|7191.9|7198.7|7195.9|7202.8|7200|7191.7|7188.9|1031
1630586100000|2021-09-02 12:35:00|7198.2|7195.4|7209.1|7206.3|7211.7|7208.9|7197.2|7194.4|1274
1630586400000|2021-09-02 12:40:00|7208.7|7205.9|7210.1|7207.3|7213.6|7210.8|7204.7|7201.9|726
1630586700000|2021-09-02 12:45:00|7209.7|7206.9|7218.6|7215.8|7221.6|7218.8|7209.1|7206.3|1643
1630587000000|2021-09-02 12:50:00|7219.5|7216.7|7219.6|7216.8|7221.8|7219|7214.7|7211.9|662
1630587300000|2021-09-02 12:55:00|7219.1|7216.3|7223.1|7220.3|7229.6|7226.8|7217.7|7214.9|1200
1630587600000|2021-09-02 13:00:00|7222.7|7219.9|7241.6|7238.8|7247.2|7244.4|7222.6|7219.8|4400
1630587900000|2021-09-02 13:05:00|7241.2|7238.4|7235.2|7232.4|7248.7|7245.9|7233.2|7230.4|2878
1630588200000|2021-09-02 13:10:00|7235.7|7232.9|7231.7|7228.9|7240.7|7237.9|7228.2|7225.4|1174
1630588500000|2021-09-02 13:15:00|7232.2|7229.4|7237.6|7234.8|7240.6|7237.8|7230.7|7227.9|899
1630588800000|2021-09-02 13:20:00|7237.7|7234.9|7261.5|7258.7|7261.5|7258.7|7236.7|7233.9|3787
1630589100000|2021-09-02 13:25:00|7260.5|7257.7|7274.6|7271.8|7277.5|7274.7|7257.6|7254.8|3632
1630589400000|2021-09-02 13:30:00|7274.5|7271.7|7271.4|7268.6|7275.6|7272.8|7265.6|7262.8|2678
1630589700000|2021-09-02 13:35:00|7271.6|7268.8|7264.6|7261.8|7281.6|7278.8|7261.6|7258.8|2902
1630590000000|2021-09-02 13:40:00|7265|7262.2|7273.6|7270.8|7282.6|7279.8|7265|7262.2|2333
1630590300000|2021-09-02 13:45:00|7275.3|7272.5|7284.5|7281.7|7293.6|7290.8|7275.3|7272.5|4118
1630590600000|2021-09-02 13:50:00|7284.4|7281.6|7294.3|7291.5|7298.3|7295.5|7284.4|7281.6|3531
1630590900000|2021-09-02 13:55:00|7294.4|7291.6|7307.4|7304.6|7311.4|7308.6|7292.9|7290.1|4337
1630591200000|2021-09-02 14:00:00|7307.9|7305.1|7296.5|7293.7|7317.9|7315.1|7295.5|7292.7|3739
1630591500000|2021-09-02 14:05:00|7296.4|7293.6|7310.5|7307.7|7312.8|7310|7296|7293.2|3522
1630591800000|2021-09-02 14:10:00|7310.9|7308.1|7296.5|7293.7|7311.5|7308.7|7293.5|7290.7|2611
1630592100000|2021-09-02 14:15:00|7297|7294.2|7309.5|7306.7|7315.4|7312.6|7296.5|7293.7|2111
1630592400000|2021-09-02 14:20:00|7309.9|7307.1|7312.4|7309.6|7314.9|7312.1|7306.4|7303.6|1535
1630592700000|2021-09-02 14:25:00|7311.9|7309.1|7310.4|7307.6|7318.4|7315.6|7306.4|7303.6|2440
1630593000000|2021-09-02 14:30:00|7310.6|7307.8|7311.9|7309.1|7324.4|7321.6|7310.4|7307.1|2280
1630593300000|2021-09-02 14:35:00|7311.4|7308.6|7315.4|7312.6|7321.4|7318.6|7310.4|7307.6|1248
1630593600000|2021-09-02 14:40:00|7315.9|7313.1|7326.3|7323.5|7326.3|7323.5|7312.4|7309.6|2589
1630593900000|2021-09-02 14:45:00|7325.4|7322.6|7320.3|7317.5|7327.3|7324.5|7318.5|7315.7|2527
1630594200000|2021-09-02 14:50:00|7320.4|7317.6|7326.3|7323.5|7327.3|7324.5|7317.5|7314.7|2734
1630594500000|2021-09-02 14:55:00|7325.9|7323.1|7333.4|7330.6|7337.4|7334.6|7325.4|7322.6|3571
1630594800000|2021-09-02 15:00:00|7332.5|7329.7|7317.9|7315.1|7334.4|7331.6|7314.4|7311.6|1975
1630595100000|2021-09-02 15:05:00|7318.3|7315.5|7315.4|7312.6|7323.4|7320.6|7309.4|7306.6|1543
1630595400000|2021-09-02 15:10:00|7315.8|7313|7325.8|7323|7326.8|7324|7312.4|7309.6|1485
1630595700000|2021-09-02 15:15:00|7326.2|7323.4|7326.7|7323.9|7333.4|7330.6|7323.3|7320.5|1832
1630596000000|2021-09-02 15:20:00|7326.3|7323.5|7327.2|7324.4|7332.3|7329.5|7322.4|7319.6|1227
1630596300000|2021-09-02 15:25:00|7327.3|7324.5|7335.7|7332.9|7338.2|7335.4|7325.7|7322.9|3972
1630596600000|2021-09-02 15:30:00|7335.3|7332.5|7331.2|7328.4|7340.2|7337.4|7327.3|7324.5|2643
1630596900000|2021-09-02 15:35:00|7331.1|7328.3|7331.2|7328.4|7335.3|7332.5|7330.2|7327.4|1016
1630597200000|2021-09-02 15:40:00|7331.3|7328.5|7333.7|7330.9|7335.7|7332.9|7328.2|7325.4|991
1630597500000|2021-09-02 15:45:00|7333.3|7330.5|7330.1|7327.3|7334.3|7331.5|7329.1|7326.3|941
1630597800000|2021-09-02 15:50:00|7330.3|7327.5|7325.2|7322.4|7332.7|7329.9|7325.2|7322.4|1568
1630598100000|2021-09-02 15:55:00|7323.8|7321|7329.7|7326.9|7334.1|7331.3|7321.2|7318.4|1652
1630598400000|2021-09-02 16:00:00|7330.2|7327.4|7316.2|7313.4|7332.1|7329.3|7316.2|7313.4|1224
1630598700000|2021-09-02 16:05:00|7316.7|7313.9|7308.2|7305.4|7317.2|7314.4|7305.2|7302.4|1233
1630599000000|2021-09-02 16:10:00|7307.2|7304.4|7315.2|7312.4|7317.2|7314.4|7306.2|7303.4|1477
1630599300000|2021-09-02 16:15:00|7315.7|7312.9|7311.1|7308.3|7322.2|7319.4|7303.2|7300.4|1766
1630599600000|2021-09-02 16:20:00|7312|7309.2|7321.1|7318.3|7321.6|7318.8|7309.1|7306.3|821
1630599900000|2021-09-02 16:25:00|7320.6|7317.8|7320.1|7317.3|7326.1|7323.3|7316.1|7313.3|755
1630600200000|2021-09-02 16:30:00|7320.2|7317.4|7311.1|7308.3|7322.1|7319.3|7308.6|7305.8|649
1630600500000|2021-09-02 16:35:00|7310.6|7307.8|7304.2|7301.4|7311.1|7308.3|7295.1|7292.3|1646
1630600800000|2021-09-02 16:40:00|7304.6|7301.8|7317.2|7314.4|7319.1|7316.3|7304.6|7301.8|987
1630601100000|2021-09-02 16:45:00|7317.1|7314.3|7312.1|7309.3|7317.6|7314.8|7308.1|7305.3|912
1630601400000|2021-09-02 16:50:00|7312.2|7309.4|7319|7316.2|7320.5|7317.7|7312.2|7309.4|1127
1630601700000|2021-09-02 16:55:00|7318.6|7315.8|7315.5|7312.7|7321.5|7318.7|7314.1|7311.3|801
1630602000000|2021-09-02 17:00:00|7315.6|7312.8|7312|7309.2|7316.5|7313.7|7308.2|7305.4|962
1630602300000|2021-09-02 17:05:00|7312.1|7309.3|7317.1|7314.3|7318|7315.2|7312.1|7309.3|925
1630602600000|2021-09-02 17:10:00|7317.5|7314.7|7316|7313.2|7317.9|7315.1|7310|7307.2|786
1630602900000|2021-09-02 17:15:00|7315.6|7312.8|7320.9|7318.1|7324|7321.2|7312|7309.2|678
1630603200000|2021-09-02 17:20:00|7320.4|7317.6|7315.1|7312.3|7325.4|7322.6|7315|7312.2|523
1630603500000|2021-09-02 17:25:00|7315.9|7313.1|7316|7313.2|7318.5|7315.7|7313.5|7310.7|463
1630603800000|2021-09-02 17:30:00|7315|7312.2|7318|7315.2|7318|7315.2|7307.1|7304.3|749
1630604100000|2021-09-02 17:35:00|7317.9|7315.1|7318.4|7315.6|7318.9|7316.1|7312|7309.2|1301
1630604400000|2021-09-02 17:40:00|7318.5|7315.7|7320.8|7318|7323.9|7321.1|7318.5|7315.7|1669
1630604700000|2021-09-02 17:45:00|7321.4|7318.6|7319.9|7317.1|7324.8|7322|7319.9|7317.1|431
1630605000000|2021-09-02 17:50:00|7320|7317.2|7319.4|7316.6|7322.8|7320|7317.8|7315|443
1630605300000|2021-09-02 17:55:00|7319.8|7317|7315|7312.2|7322.9|7320.1|7312.6|7309.8|1901
1630605600000|2021-09-02 18:00:00|7315.4|7312.6|7302.9|7300.1|7318|7315.2|7300|7297.2|1838
1630605900000|2021-09-02 18:05:00|7303.1|7300.3|7305.4|7302.6|7310.9|7308.1|7300.4|7297.6|2391
1630606200000|2021-09-02 18:10:00|7304.9|7302.1|7308.4|7305.6|7309.4|7306.6|7295.1|7292.3|3069
1630606500000|2021-09-02 18:15:00|7308.8|7306|7298.9|7296.1|7308.8|7306|7296.9|7294.1|2063
1630606800000|2021-09-02 18:20:00|7298.8|7296|7301.4|7298.6|7305.9|7303.1|7297.3|7294.5|1818
1630607100000|2021-09-02 18:25:00|7301.3|7298.5|7293.9|7291.1|7308.3|7305.5|7287.9|7285.1|6786
1630607400000|2021-09-02 18:30:00|7294|7291.2|7293|7290.2|7300|7297.2|7287.5|7284.7|2204
1630607700000|2021-09-02 18:35:00|7293.9|7291.1|7292.4|7289.6|7294|7291.2|7290.5|7287.7|344
1630608000000|2021-09-02 18:40:00|7291.9|7289.1|7288.9|7286.1|7293.9|7291.1|7288.9|7286.1|324
1630608300000|2021-09-02 18:45:00|7289|7286.2|7287|7284.2|7293.9|7291.1|7284.9|7282.1|383
1630608600000|2021-09-02 18:50:00|7286.9|7284.1|7286.9|7284.1|7288|7285.2|7283.4|7280.6|394
1630608900000|2021-09-02 18:55:00|7287|7284.2|7284.9|7282.1|7287.9|7285.1|7283.9|7281.1|511
1630609200000|2021-09-02 19:00:00|7285.8|7283|7274.9|7272.1|7286.9|7284.1|7274.8|7272|710
1630609500000|2021-09-02 19:05:00|7274.8|7272|7275|7272.2|7277.9|7275.1|7274.8|7272|306
1630609800000|2021-09-02 19:10:00|7274.9|7272.1|7274.9|7272.1|7276|7273.2|7273.1|7270.3|275
1630610100000|2021-09-02 19:15:00|7274.5|7271.7|7276|7273.2|7279|7276.2|7272.8|7270|191
1630610400000|2021-09-02 19:20:00|7276.5|7273.7|7273.9|7271.1|7278|7275.2|7272.8|7270|233
1630610700000|2021-09-02 19:25:00|7274.8|7272|7271.9|7269.1|7276.8|7274|7269.9|7267.1|287
1630611000000|2021-09-02 19:30:00|7272.9|7270.1|7270.9|7268.1|7272.9|7270.1|7268.9|7266.1|312
1630611300000|2021-09-02 19:35:00|7271.3|7268.5|7272.3|7269.5|7272.9|7270.1|7270.8|7268|78
1630611600000|2021-09-02 19:40:00|7272.7|7269.9|7276.8|7274|7279.8|7277|7271.9|7269.1|333
1630611900000|2021-09-02 19:45:00|7276.4|7273.6|7271.3|7268.5|7276.8|7274|7270.8|7268|154
1630612200000|2021-09-02 19:50:00|7271.7|7268.9|7270.8|7268|7274.8|7272|7269.8|7267|269
1630612500000|2021-09-02 19:55:00|7269.8|7267|7268.8|7266|7272.8|7270|7267.8|7265|433
1630612800000|2021-09-02 20:00:00|7268.3|7265.5|7269.3|7266.5|7270.8|7268|7267.8|7265|120
1630613100000|2021-09-02 20:05:00|7269.8|7267|7267.8|7265|7269.8|7267|7266.9|7264.1|19
1630613400000|2021-09-02 20:10:00|7267.3|7264.5|7267.7|7264.9|7267.8|7265|7266.8|7264|30
1630613700000|2021-09-02 20:15:00|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7266.8|7264|41
1630614000000|2021-09-02 20:20:00|7268.7|7265.9|7269.2|7266.4|7270.7|7267.9|7268.2|7265.4|214
1630614300000|2021-09-02 20:25:00|7268.8|7266|7268.2|7265.4|7269.2|7266.4|7266.3|7263.5|72
1630614600000|2021-09-02 20:30:00|7268.7|7265.9|7268.7|7265.9|7270.2|7267.4|7267.7|7264.9|117
1630614900000|2021-09-02 20:35:00|7268.3|7265.5|7270.7|7267.9|7270.7|7267.9|7268.2|7265.4|61
1630615200000|2021-09-02 20:40:00|7270.3|7267.5|7271.2|7268.4|7272.2|7269.4|7270.2|7267.4|37
1630615500000|2021-09-02 20:45:00|7270.7|7267.9|7267.1|7264.3|7270.8|7268|7266.7|7263.9|251
1630615800000|2021-09-02 20:50:00|7267.2|7264.4|7273.1|7270.3|7273.6|7270.8|7266.6|7263.8|128
1630616100000|2021-09-02 20:55:00|7273.6|7270.8|7275.6|7272.8|7278.2|7275.4|7270.6|7267.8|141
1630616400000|2021-09-02 21:00:00|7275.7|7272.9|7281.9|7271.9|7284.2|7275.2|7273.7|7264.7|5
1630616700000|2021-09-02 21:05:00|7278.3|7268.3|7280.8|7270.8|7280.8|7276.5|7277.3|7268.3|27
1630617000000|2021-09-02 21:10:00|7284.3|7274.3|7283.2|7280.4|7286.8|7280.4|7281.6|7274.3|10
1630617300000|2021-09-02 21:15:00|7282.7|7279.9|7282.2|7279.4|7285|7279.9|7282|7274.7|2
1630617600000|2021-09-02 21:20:00|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|20
1630617900000|2021-09-02 21:25:00|||||||||10
1630618200000|2021-09-02 21:30:00|7282.2|7279.4|7282.1|7279.3|7282.2|7279.4|7282.1|7279.3|0
1630618800000|2021-09-02 21:40:00|7281.7|7278.9|7282.3|7278.3|7284.9|7279.8|7281|7274.7|4
1630619100000|2021-09-02 21:45:00|7282.2|7279.4|7280.8|7270.8|7285.1|7279.4|7275.1|7268.1|264
1630619400000|2021-09-02 21:50:00|7280.6|7270.6|7282.6|7272.6|7284.6|7275.2|7278|7269.6|1
1630619700000|2021-09-02 21:55:00|7282.1|7272.1|7278.1|7268.1|7283.6|7276.2|7276.5|7267.1|3
1630627200000|2021-09-03 00:00:00|7277.9|7275.1|7270.8|7268|7281.3|7278.5|7265.9|7263.1|147
1630627500000|2021-09-03 00:05:00|7270.3|7267.5|7273.3|7270.5|7273.3|7270.5|7265.9|7263.1|113
1630627800000|2021-09-03 00:10:00|7272.9|7270.1|7275.8|7273|7277.8|7275|7272.3|7269.5|70
1630628100000|2021-09-03 00:15:00|7276.3|7273.5|7276.9|7274.1|7280.3|7277.5|7274.8|7272|89
1630628400000|2021-09-03 00:20:00|7277.3|7274.5|7272.8|7270|7277.9|7275.1|7270.9|7267.9|40
1630628700000|2021-09-03 00:25:00|7273.2|7270.4|7271.9|7269.1|7273.8|7271|7268.8|7266|141
1630629000000|2021-09-03 00:30:00|7272.9|7270.1|7273.9|7271.1|7276.8|7274|7271.4|7268.6|146
1630629300000|2021-09-03 00:35:00|7273.8|7271|7272.9|7270.1|7274.3|7271.5|7270.9|7268.1|17
1630629600000|2021-09-03 00:40:00|7273.3|7270.5|7274.8|7272|7274.9|7272.1|7272.4|7269.6|10
1630629900000|2021-09-03 00:45:00|7275.2|7272.4|7278.3|7275.5|7278.3|7275.5|7274.8|7272|33
1630630200000|2021-09-03 00:50:00|7277.3|7274.5|7285.8|7283|7285.8|7283|7276.8|7274|210
1630630500000|2021-09-03 00:55:00|7285.3|7282.5|7293.8|7291|7295.7|7292.9|7285.3|7282.5|216
1630630800000|2021-09-03 01:00:00|7294.2|7291.4|7295.3|7292.5|7300.3|7297.5|7289.3|7286.5|456
1630631100000|2021-09-03 01:05:00|7295.8|7293|7292.7|7289.9|7299.3|7296.5|7292.7|7289.9|175
1630631400000|2021-09-03 01:10:00|7292.8|7290|7295.9|7293.1|7303.3|7300.5|7291.4|7288.6|286
1630631700000|2021-09-03 01:15:00|7295.4|7292.6|7292.8|7290|7299.8|7297|7291.9|7289.1|110
1630632000000|2021-09-03 01:20:00|7292.4|7289.6|7293.4|7290.6|7294.3|7291.5|7286.8|7284|84
1630632300000|2021-09-03 01:25:00|7292.8|7290|7288.8|7286|7292.9|7290.1|7281.9|7279.1|124
1630632600000|2021-09-03 01:30:00|7288.9|7286.1|7291.9|7289.1|7292.9|7290|7285.9|7283.1|77
1630632900000|2021-09-03 01:35:00|7292.3|7289.5|7288.8|7286|7292.3|7289.5|7285.8|7282.9|43
1630633200000|2021-09-03 01:40:00|7288.3|7285.5|7283.9|7281.1|7289.3|7286.5|7282.9|7280.1|71
1630633500000|2021-09-03 01:45:00|7283|7280.2|7285.3|7282.5|7288.8|7286|7280.8|7278|109
1630633800000|2021-09-03 01:50:00|7285.8|7283|7284.3|7281.5|7285.8|7283|7281.3|7278.5|66
1630634100000|2021-09-03 01:55:00|7284.8|7282|7284.7|7281.9|7287.3|7284.5|7279.7|7276.9|118
1630634400000|2021-09-03 02:00:00|7281.2|7278.4|7273.3|7270.5|7286.8|7284|7269.4|7266.6|249
1630634700000|2021-09-03 02:05:00|7274.3|7271.5|7280.7|7277.9|7280.8|7278|7271.3|7268.5|153
1630635000000|2021-09-03 02:10:00|7279.8|7277|7282.2|7279.4|7282.7|7279.9|7276.8|7274|75
1630635300000|2021-09-03 02:15:00|7281.7|7278.9|7284.8|7282|7286.7|7283.9|7280.9|7278.1|65
1630635600000|2021-09-03 02:20:00|7284.7|7281.9|7284.7|7281.9|7286.1|7283.3|7282.7|7279.9|53
1630635900000|2021-09-03 02:25:00|7284.3|7281.5|7283.3|7280.5|7285.7|7282.9|7282.7|7279.9|32
1630636200000|2021-09-03 02:30:00|7282.8|7280|7290.8|7288|7290.8|7288|7281.8|7279|79
1630636500000|2021-09-03 02:35:00|7290.4|7287.6|7292.7|7289.9|7293.2|7290.4|7285.8|7283|150
1630636800000|2021-09-03 02:40:00|7293.3|7290.5|7296.2|7293.4|7298.7|7295.9|7290.7|7287.9|236
1630637100000|2021-09-03 02:45:00|7297|7294.2|7298.2|7295.4|7299.6|7296.8|7296.2|7293.4|44
1630637400000|2021-09-03 02:50:00|7297.7|7294.9|7306.6|7303.8|7308.6|7305.8|7297.7|7294.9|211
1630637700000|2021-09-03 02:55:00|7306.2|7303.4|7313.1|7310.3|7313.1|7310.3|7305.7|7302.9|223
1630638000000|2021-09-03 03:00:00|7314.2|7311.4|7306.6|7303.8|7314.2|7311.4|7305.6|7302.8|63
1630638300000|2021-09-03 03:05:00|7308|7305.2|7303.7|7300.9|7310.1|7307.3|7303.1|7300.3|54
1630638600000|2021-09-03 03:10:00|7304.1|7301.3|7305.2|7302.4|7307.1|7304.3|7303.2|7300.4|78
1630638900000|2021-09-03 03:15:00|7304.8|7302|7297.7|7294.9|7305.1|7302.3|7296.8|7294|104
1630639200000|2021-09-03 03:20:00|7297.3|7294.5|7301.6|7298.8|7302.2|7299.4|7296.2|7293.4|54
1630639500000|2021-09-03 03:25:00|7301.7|7298.9|7300.5|7297.7|7303.6|7300.8|7299.1|7296.3|52
1630639800000|2021-09-03 03:30:00|7300|7297.2|7296.1|7293.3|7300|7297.2|7294.5|7291.7|59
1630640100000|2021-09-03 03:35:00|7296|7293.2|7297.1|7294.3|7297.1|7294.3|7295|7292.2|18
1630640400000|2021-09-03 03:40:00|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|120
1630640700000|2021-09-03 03:45:00|7297|7294.2|7294.6|7291.8|7297|7294.2|7294.1|7291.3|12
1630641000000|2021-09-03 03:50:00|7295|7292.2|7295|7292.2|7296.6|7293.8|7293|7290.2|36
1630641300000|2021-09-03 03:55:00|7295.1|7292.3|7292.6|7289.8|7295.1|7292.3|7292.1|7289.3|54
1630641600000|2021-09-03 04:00:00|7292.1|7289.3|7293.6|7290.8|7294.1|7291.3|7291.7|7288.9|20
1630641900000|2021-09-03 04:05:00|7292.6|7289.8|7292.1|7289.3|7294.1|7291.3|7291.6|7288.8|26
1630642200000|2021-09-03 04:10:00|7291.6|7288.8|7293.5|7290.7|7294|7291.2|7291.6|7288.8|272
1630642500000|2021-09-03 04:15:00|7294|7291.2|7294.5|7291.7|7297|7294.2|7293.5|7290.7|14
1630642800000|2021-09-03 04:20:00|7295|7292.2|7295|7292.2|7297.5|7294.7|7295|7292.2|28
1630643100000|2021-09-03 04:25:00|7295.5|7292.7|7298.5|7295.7|7299.9|7297.1|7295.5|7292.7|46
1630643400000|2021-09-03 04:30:00|7298|7295.2|7297|7294.2|7299.5|7296.7|7297|7294.2|58
1630643700000|2021-09-03 04:35:00|7296.9|7294.1|7295.4|7292.6|7296.9|7294.1|7294.5|7291.7|23
1630644000000|2021-09-03 04:40:00|7295.5|7292.7|7296.4|7293.6|7296.9|7294.1|7295.5|7292.7|6
1630644300000|2021-09-03 04:45:00|7296|7293.2|7293.5|7290.7|7296|7293.2|7292.5|7289.7|58
1630644600000|2021-09-03 04:50:00|7293|7290.2|7293|7290.2|7294.5|7291.7|7292.5|7289.7|42
1630644900000|2021-09-03 04:55:00|7292.9|7290.1|7292.5|7289.7|7293.5|7290.7|7292|7289.2|46
1630645200000|2021-09-03 05:00:00|7292|7289.2|7291.9|7289.1|7294.9|7292.1|7290|7287.2|41
1630645500000|2021-09-03 05:05:00|7291.5|7288.7|7289.5|7286.7|7291.5|7288.7|7289|7286.2|30
1630645800000|2021-09-03 05:10:00|7289.9|7287.1|7289.4|7286.6|7290.5|7287.7|7288.5|7285.7|15
1630646100000|2021-09-03 05:15:00|7289|7286.2|7290.5|7287.7|7291.5|7288.7|7288.5|7285.7|19
1630646400000|2021-09-03 05:20:00|7290.9|7288.1|7288.4|7285.6|7291.5|7288.7|7288.4|7285.6|13
1630646700000|2021-09-03 05:25:00|7288.9|7286.1|7288.9|7286.1|7289.4|7286.6|7287.4|7284.6|38
1630647000000|2021-09-03 05:30:00|7289|7286.2|7294.4|7291.6|7301.9|7299.1|7289|7286.2|280
1630647300000|2021-09-03 05:35:00|7293.9|7291.1|7295.4|7292.6|7300.9|7298.1|7293.4|7290.6|111
1630647600000|2021-09-03 05:40:00|7294.9|7292.1|7297.3|7294.5|7298.8|7296|7294.9|7292.1|65
1630647900000|2021-09-03 05:45:00|7297.8|7295|7301.4|7298.6|7305.3|7302.5|7295.8|7293|189
1630648200000|2021-09-03 05:50:00|7301.3|7298.5|7306.4|7303.6|7307.9|7305.1|7299.9|7297.1|208
1630648500000|2021-09-03 05:55:00|7305.9|7303.1|7307.8|7305|7310.8|7308|7301.8|7299|344
1630648800000|2021-09-03 06:00:00|7307.4|7304.6|7308.2|7305.4|7310.7|7307.9|7304.9|7302.1|298
1630649100000|2021-09-03 06:05:00|7308.4|7305.6|7307.8|7305|7314.9|7312.1|7307.8|7305|222
1630649400000|2021-09-03 06:10:00|7307.4|7304.6|7310.4|7307.6|7311.3|7308.5|7304.9|7302.1|238
1630649700000|2021-09-03 06:15:00|7309.9|7307.1|7308.3|7305.5|7310.9|7308.1|7306.3|7303.5|213
1630650000000|2021-09-03 06:20:00|7307.4|7304.6|7307.4|7304.6|7308.8|7306|7304.8|7302|254
1630650300000|2021-09-03 06:25:00|7307.8|7305|7311.3|7308.5|7311.8|7309|7306.3|7303.5|113
1630650600000|2021-09-03 06:30:00|7310.9|7308.1|7305.9|7303.1|7312.3|7309.5|7304.8|7302|289
1630650900000|2021-09-03 06:35:00|7305.5|7302.7|7308.9|7306.1|7309.4|7306.6|7303.9|7301.1|145
1630651200000|2021-09-03 06:40:00|7309.8|7307|7305.3|7302.5|7309.8|7307|7304.4|7301.6|228
1630651500000|2021-09-03 06:45:00|7304.8|7302|7299.7|7296.9|7305.8|7303|7298.2|7295.4|305
1630651800000|2021-09-03 06:50:00|7299.2|7296.4|7307.3|7304.5|7308.7|7305.9|7296.8|7294|348
1630652100000|2021-09-03 06:55:00|7307.7|7304.9|7304.2|7301.4|7308.2|7305.4|7299.5|7296.7|1174
1630652400000|2021-09-03 07:00:00|7304.3|7301.5|7293.2|7290.4|7312.6|7309.8|7292.7|7289.9|350
1630652700000|2021-09-03 07:05:00|7292.7|7289.9|7288.6|7285.8|7292.7|7289.9|7281.7|7278.9|506
1630653000000|2021-09-03 07:10:00|7287.6|7284.8|7284.6|7281.8|7287.6|7284.8|7281.6|7278.8|277
1630653300000|2021-09-03 07:15:00|7285.1|7282.3|7288.6|7285.8|7290.1|7287.3|7281.6|7278.8|279
1630653600000|2021-09-03 07:20:00|7289.1|7286.3|7296.1|7293.3|7297.6|7294.8|7286.6|7283.8|326
1630653900000|2021-09-03 07:25:00|7299.5|7296.7|7296.6|7293.8|7301.5|7298.7|7294.5|7291.7|315
1630654200000|2021-09-03 07:30:00|7297|7294.2|7290.5|7287.7|7299|7296.2|7289.6|7286.8|189
1630654500000|2021-09-03 07:35:00|7291.1|7288.3|7292.5|7289.7|7297.5|7294.7|7285.5|7282.7|516
1630654800000|2021-09-03 07:40:00|7293.4|7290.6|7288.9|7286.1|7294|7291.2|7287.5|7284.7|389
1630655100000|2021-09-03 07:45:00|7289.4|7286.6|7300.1|7297.3|7307.1|7304.3|7289.4|7286.6|3381
1630655400000|2021-09-03 07:50:00|7300.2|7297.4|7305.6|7302.8|7306.5|7303.7|7300.1|7297.3|520
1630655700000|2021-09-03 07:55:00|7305.5|7302.7|7301.5|7298.7|7308|7305.2|7300.6|7297.8|728
1630656000000|2021-09-03 08:00:00|7302.8|7300|7307|7304.2|7310.1|7307.3|7297.1|7294.3|1601
1630656300000|2021-09-03 08:05:00|7307.4|7304.6|7305.9|7303.1|7315.8|7313|7303.9|7301.1|2153
1630656600000|2021-09-03 08:10:00|7305.8|7303|7298.5|7295.7|7306|7303.2|7290|7286.2|3511
1630656900000|2021-09-03 08:15:00|7298|7295.2|7290|7287.2|7299.3|7296.5|7290|7287.2|1545
1630657200000|2021-09-03 08:20:00|7288|7285.2|7295.3|7292.5|7299.8|7297|7283|7280.2|1221
1630657500000|2021-09-03 08:25:00|7295.4|7292.6|7315.8|7313|7315.8|7313|7294.9|7292.1|3266
1630657800000|2021-09-03 08:30:00|7314.9|7312.1|7322.9|7320.1|7324.8|7322|7307.1|7304.3|5014
1630658100000|2021-09-03 08:35:00|7323.7|7320.9|7324.8|7322|7327.9|7325.1|7318.4|7315.6|1025
1630658400000|2021-09-03 08:40:00|7323.9|7321.1|7321.3|7318.5|7323.9|7321.1|7318.9|7316.1|1193
1630658700000|2021-09-03 08:45:00|7320.9|7318.1|7318.8|7316|7322.8|7320|7318.8|7316|752
1630659000000|2021-09-03 08:50:00|7317.9|7315.1|7316.8|7314|7320.8|7318|7314.9|7312.1|263
1630659300000|2021-09-03 08:55:00|7316.9|7314.1|7310.4|7307.6|7317.8|7315|7308|7305.2|1749
1630659600000|2021-09-03 09:00:00|7310.8|7308|7308.5|7305.7|7314.5|7311.7|7304.1|7301.3|1589
1630659900000|2021-09-03 09:05:00|7308|7305.2|7314|7311.2|7314.5|7311.7|7305.6|7302.8|609
1630660200000|2021-09-03 09:10:00|7313.8|7311|7319.9|7317.1|7322.4|7319.6|7312.1|7309.3|563
1630660500000|2021-09-03 09:15:00|7319.4|7316.6|7317.9|7315.1|7321.9|7319.1|7315|7312.2|448
1630660800000|2021-09-03 09:20:00|7317|7314.2|7325.6|7322.8|7325.9|7323.1|7315|7312.2|491
1630661100000|2021-09-03 09:25:00|7325.4|7322.6|7330|7327.2|7331|7328.2|7325.4|7322.6|881
1630661400000|2021-09-03 09:30:00|7329.9|7327.1|7333.5|7330.7|7336.4|7333.6|7326|7323.2|1003
1630661700000|2021-09-03 09:35:00|7333|7330.2|7332.9|7330.1|7333.4|7330.6|7327.5|7324.7|678
1630662000000|2021-09-03 09:40:00|7333|7330.2|7337.8|7335|7338.7|7335.9|7330.3|7327.5|1191
1630662300000|2021-09-03 09:45:00|7337|7334.2|7333.4|7330.6|7337|7334.2|7329|7326.2|520
1630662600000|2021-09-03 09:50:00|7333.8|7331|7331.9|7329.1|7336.9|7334.1|7331.4|7328.6|280
1630662900000|2021-09-03 09:55:00|7332|7329.2|7331.9|7329.1|7334.8|7332|7329.9|7327.1|298
1630663200000|2021-09-03 10:00:00|7330.9|7328.1|7335.9|7333.1|7340.8|7338|7330.1|7327.3|847
1630663500000|2021-09-03 10:05:00|7336.4|7333.6|7343.8|7341|7344.7|7341.9|7334.9|7332.1|1370
1630663800000|2021-09-03 10:10:00|7343.7|7340.9|7346.3|7343.5|7348.8|7346|7338.9|7336.1|1325
1630664100000|2021-09-03 10:15:00|7345.9|7343.1|7344.8|7342|7347.8|7345|7344.8|7342|535
1630664400000|2021-09-03 10:20:00|7344.3|7341.5|7344.1|7341.3|7346.6|7343.8|7341.7|7338.9|440
1630664700000|2021-09-03 10:25:00|7344.2|7341.4|7343.6|7340.8|7345.6|7342.8|7343.2|7340.4|374
1630665000000|2021-09-03 10:30:00|7343.5|7340.7|7345.6|7342.8|7346.6|7343.8|7339.7|7336.9|235
1630665300000|2021-09-03 10:35:00|7345.7|7342.9|7339.7|7336.9|7347.7|7344.9|7338.9|7336.1|957
1630665600000|2021-09-03 10:40:00|7339.8|7337|7339.7|7336.9|7342.7|7339.9|7338.8|7336|309
1630665900000|2021-09-03 10:45:00|7337.9|7335.1|7327.9|7325.1|7339.7|7336.9|7327.8|7325|968
1630666200000|2021-09-03 10:50:00|7327.8|7325|7330.8|7328|7335.8|7333|7327.8|7325|417
1630666500000|2021-09-03 10:55:00|7330.7|7327.9|7332.3|7329.5|7335.8|7333|7329.8|7327|442
1630666800000|2021-09-03 11:00:00|7331.8|7329|7334.7|7331.9|7340.9|7338.1|7331.7|7328.9|444
1630667100000|2021-09-03 11:05:00|7334.3|7331.5|7331.8|7329|7335.8|7333|7331.7|7328.9|197
1630667400000|2021-09-03 11:10:00|7332.2|7329.4|7328.7|7325.9|7332.2|7329.4|7326.8|7324|214
1630667700000|2021-09-03 11:15:00|7327.8|7325|7326.2|7323.4|7328.8|7326|7324.8|7322|342
1630668000000|2021-09-03 11:20:00|7325.8|7323|7330.7|7327.9|7332.7|7329.9|7324.9|7322.1|374
1630668300000|2021-09-03 11:25:00|7330.2|7327.4|7336.7|7333.9|7336.7|7333.9|7329.7|7326.9|510
1630668600000|2021-09-03 11:30:00|7336.2|7333.4|7337.8|7335|7338.7|7335.9|7334.8|7332|496
1630668900000|2021-09-03 11:35:00|7337.7|7334.9|7337.3|7334.5|7340.8|7338|7334.8|7332|386
1630669200000|2021-09-03 11:40:00|7337.7|7334.9|7339.8|7337|7340.7|7337.9|7336.8|7334|252
1630669500000|2021-09-03 11:45:00|7339.7|7336.9|7339.8|7337|7340.9|7338.1|7338.2|7335.4|655
1630669800000|2021-09-03 11:50:00|7338.7|7335.9|7338.8|7336|7340.8|7338|7337.4|7334.6|528
1630670100000|2021-09-03 11:55:00|7338.3|7335.5|7340.4|7337.6|7341.8|7339|7337.3|7334.5|377
1630670400000|2021-09-03 12:00:00|7340.8|7338|7337|7334.2|7340.9|7338.1|7336.9|7334.1|517
1630670700000|2021-09-03 12:05:00|7336.9|7334.1|7337.8|7335|7339.9|7337.1|7332.9|7330.1|697
1630671000000|2021-09-03 12:10:00|7337.4|7334.6|7340.8|7338|7340.9|7338.1|7337.3|7334.5|337
1630671300000|2021-09-03 12:15:00|7340.9|7338.1|7351.7|7348.9|7353.7|7350.9|7340.9|7338.1|1435
1630671600000|2021-09-03 12:20:00|7352.1|7349.3|7348.7|7345.9|7354.7|7351.9|7344.8|7342|1047
1630671900000|2021-09-03 12:25:00|7348.3|7345.5|7338.8|7336|7348.8|7346|7336.8|7334|524
1630672200000|2021-09-03 12:30:00|7338.3|7335.5|7350.7|7347.9|7351.2|7348.4|7327.8|7325|1387
1630672500000|2021-09-03 12:35:00|7350.4|7347.6|7338.1|7335.3|7359.7|7356.9|7336.5|7333.7|2126
1630672800000|2021-09-03 12:40:00|7337.7|7334.9|7332.6|7329.8|7340|7337.2|7326.6|7323.8|1587
1630673100000|2021-09-03 12:45:00|7333|7330.2|7336.1|7333.3|7344.5|7341.7|7331|7328.2|620
1630673400000|2021-09-03 12:50:00|7335.7|7332.9|7342.5|7339.7|7343.6|7340.8|7334.2|7331.4|560
1630673700000|2021-09-03 12:55:00|7342.6|7339.8|7351.2|7348.4|7354.5|7351.7|7342.1|7339.3|769
1630674000000|2021-09-03 13:00:00|7351.6|7348.8|7348.6|7345.8|7357|7354.2|7343.7|7340.9|1479
1630674300000|2021-09-03 13:05:00|7348.7|7345.9|7341.6|7338.8|7355.6|7352.8|7340.6|7337.8|837
1630674600000|2021-09-03 13:10:00|7342.1|7339.3|7338.7|7335.9|7346.6|7343.8|7333.6|7330.8|1764
1630674900000|2021-09-03 13:15:00|7338.6|7335.8|7322.6|7319.8|7343.6|7340.8|7320.7|7317.9|2092
1630675200000|2021-09-03 13:20:00|7322.5|7319.7|7303.7|7300.9|7322.5|7319.7|7297.9|7295.1|4218
1630675500000|2021-09-03 13:25:00|7302.7|7299.9|7291.1|7288.3|7304.2|7301.4|7283.7|7280.9|1722
1630675800000|2021-09-03 13:30:00|7291.7|7288.9|7311.5|7308.7|7315.5|7312.7|7291.7|7288.9|2727
1630676100000|2021-09-03 13:35:00|7312.4|7309.6|7306.3|7303.5|7319|7316.2|7303.8|7301|1653
1630676400000|2021-09-03 13:40:00|7305.7|7302.9|7316|7313.2|7321.7|7318.9|7305.2|7302.4|1279
1630676700000|2021-09-03 13:45:00|7316.4|7313.6|7318.5|7315.7|7327.4|7324.6|7313|7310.2|855
1630677000000|2021-09-03 13:50:00|7317.7|7314.9|7311|7308.2|7318.1|7315.3|7305.6|7302.8|1564
1630677300000|2021-09-03 13:55:00|7311.1|7308.3|7316.7|7313.9|7320.7|7317.9|7305.7|7302.9|1119
1630677600000|2021-09-03 14:00:00|7317.1|7314.3|7309.1|7306.3|7319.6|7316.8|7291.7|7288.9|1993
1630677900000|2021-09-03 14:05:00|7308.7|7305.9|7289.2|7286.4|7308.7|7305.9|7286.6|7283.8|1136
1630678200000|2021-09-03 14:10:00|7289.6|7286.8|7302.1|7299.3|7303.6|7300.8|7288.3|7285.5|811
1630678500000|2021-09-03 14:15:00|7302.6|7299.8|7300|7297.2|7308.5|7305.7|7297.6|7294.8|591
1630678800000|2021-09-03 14:20:00|7299.6|7296.8|7290.7|7287.9|7307.6|7304.8|7290.6|7287.8|1017
1630679100000|2021-09-03 14:25:00|7290.6|7287.8|7277.8|7275|7292.6|7289.8|7266.8|7264|3751
1630679400000|2021-09-03 14:30:00|7278.6|7275.8|7299.6|7296.8|7299.7|7296.9|7270.3|7267.5|2023
1630679700000|2021-09-03 14:35:00|7299.7|7296.9|7297.2|7294.4|7308.5|7305.7|7293.7|7290.9|1810
1630680000000|2021-09-03 14:40:00|7297.6|7294.8|7296.1|7293.3|7299.7|7296.9|7288.6|7285.8|716
1630680300000|2021-09-03 14:45:00|7296.2|7293.4|7279.7|7276.9|7296.6|7293.8|7277.7|7274.4|1599
1630680600000|2021-09-03 14:50:00|7279.8|7277|7285.2|7282.4|7287.2|7284.4|7276.8|7274|1757
1630680900000|2021-09-03 14:55:00|7284.7|7281.9|7287.1|7284.3|7293.7|7290.9|7283.1|7280.3|1009
1630681200000|2021-09-03 15:00:00|7286.7|7283.9|7283.6|7280.8|7289.1|7286.3|7278.6|7275.8|886
1630681500000|2021-09-03 15:05:00|7283.7|7280.9|7291.8|7289|7292.6|7289.8|7272.8|7270|1161
1630681800000|2021-09-03 15:10:00|7291.7|7288.9|7287.7|7284.9|7293.7|7290.9|7285.7|7282.9|488
1630682100000|2021-09-03 15:15:00|7287.6|7284.8|7278.6|7275.8|7290.2|7287.4|7275.6|7272.8|1170
1630682400000|2021-09-03 15:20:00|7277.7|7274.9|7294.4|7291.6|7295.4|7292.6|7275.2|7272.4|1448
1630682700000|2021-09-03 15:25:00|7294.5|7291.7|7292.5|7289.7|7297.4|7294.6|7281.5|7278.7|3119
1630683000000|2021-09-03 15:30:00|7292.4|7289.6|7279.5|7276.7|7292.4|7289.6|7278.4|7275.6|1489
1630683300000|2021-09-03 15:35:00|7278.7|7275.9|7280.4|7277.6|7283.5|7280.7|7274.4|7271.6|765
1630683600000|2021-09-03 15:40:00|7280.5|7277.7|7287.8|7285|7288.4|7285.6|7276.5|7273.7|2160
1630683900000|2021-09-03 15:45:00|7288.3|7285.5|7291.2|7288.4|7294.3|7291.5|7284.8|7282|1079
1630684200000|2021-09-03 15:50:00|7290.3|7287.5|7279.5|7276.7|7290.7|7287.9|7279.4|7276.6|1604
1630684500000|2021-09-03 15:55:00|7280|7277.2|7263|7260.2|7282|7279.2|7261.5|7258.7|1919
1630684800000|2021-09-03 16:00:00|7263.5|7260.7|7261.5|7258.7|7265.5|7262.7|7252.4|7249.6|1499
1630685100000|2021-09-03 16:05:00|7261|7258.2|7266|7263.2|7270.5|7267.7|7258.5|7255.7|947
1630685400000|2021-09-03 16:10:00|7265.5|7262.7|7262|7259.2|7266|7263.2|7258.5|7255.7|513
1630685700000|2021-09-03 16:15:00|7262.4|7259.6|7262.4|7259.6|7267.4|7264.6|7261.4|7258.6|475
1630686000000|2021-09-03 16:20:00|7263|7260.2|7262.6|7259.8|7266.5|7263.7|7261.4|7258.6|1339
1630686300000|2021-09-03 16:25:00|7262.5|7259.7|7263.5|7260.7|7263.6|7260.8|7261.5|7258.7|926
1630686600000|2021-09-03 16:30:00|7263.6|7260.8|7262.5|7259.7|7269.3|7266.5|7261.7|7258.9|647
1630686900000|2021-09-03 16:35:00|7262.1|7259.3|7266.1|7263.3|7267.6|7264.8|7261.7|7258.9|221
1630687200000|2021-09-03 16:40:00|7265.6|7262.8|7274.1|7271.3|7276.6|7273.8|7265.6|7262.8|1107
1630687500000|2021-09-03 16:45:00|7273.6|7270.8|7264.6|7261.8|7274.5|7271.7|7264.1|7261.3|936
1630687800000|2021-09-03 16:50:00|7265.6|7262.8|7269.5|7266.7|7270.5|7267.7|7258|7255.2|781
1630688100000|2021-09-03 16:55:00|7269.6|7266.8|7264.5|7261.7|7271.5|7268.7|7259.6|7256.8|609
1630688400000|2021-09-03 17:00:00|7264.1|7261.3|7266.9|7264.1|7268|7265.2|7258.6|7255.8|504
1630688700000|2021-09-03 17:05:00|7266.5|7263.7|7262|7259.2|7266.5|7263.7|7260.5|7257.7|303
1630689000000|2021-09-03 17:10:00|7262.4|7259.6|7258.9|7256.1|7263.6|7260.8|7257.5|7254.7|588
1630689300000|2021-09-03 17:15:00|7259.4|7256.6|7244.6|7241.8|7260.4|7257.6|7244.6|7241.8|932
1630689600000|2021-09-03 17:20:00|7245.5|7242.7|7254|7251.2|7259.5|7256.7|7245.5|7242.7|1470
1630689900000|2021-09-03 17:25:00|7254.4|7251.6|7254.5|7251.7|7256.4|7253.6|7251|7248.2|301
1630690200000|2021-09-03 17:30:00|7254.9|7252.1|7253.5|7250.7|7257.6|7254.8|7253.5|7250.7|680
1630690500000|2021-09-03 17:35:00|7253|7250.2|7250.6|7247.8|7254.5|7251.7|7245.6|7242.8|709
1630690800000|2021-09-03 17:40:00|7249.7|7246.9|7246.5|7243.7|7252.6|7249.8|7244.7|7241.9|1069
1630691100000|2021-09-03 17:45:00|7246|7243.2|7247.1|7244.3|7249.6|7246.8|7234.7|7231.9|1575
1630691400000|2021-09-03 17:50:00|7247.5|7244.7|7249.5|7246.7|7249.6|7246.8|7240.5|7237.7|439
1630691700000|2021-09-03 17:55:00|7248.7|7245.9|7251.5|7248.7|7254|7251.2|7246.1|7243.3|710
1630692000000|2021-09-03 18:00:00|7251.1|7248.3|7255.6|7252.8|7256.6|7253.8|7248.6|7245.8|935
1630692300000|2021-09-03 18:05:00|7255.5|7252.7|7263.5|7260.7|7263.6|7260.8|7254.5|7251.7|2031
1630692600000|2021-09-03 18:10:00|7263|7260.2|7263|7260.2|7263.5|7260.7|7258.5|7255.7|825
1630692900000|2021-09-03 18:15:00|7263.5|7260.7|7272.7|7269.9|7279.5|7276.7|7262.5|7259.7|2029
1630693200000|2021-09-03 18:20:00|7272.6|7269.8|7281.6|7278.8|7281.6|7278.8|7269.6|7266.8|2393
1630693500000|2021-09-03 18:25:00|7281.2|7278.4|7249.8|7247|7281.2|7278.4|7244.8|7242|7940
1630693800000|2021-09-03 18:30:00|7249.7|7246.9|7234.3|7231.5|7252.2|7249.4|7233.2|7230.4|2338
1630694100000|2021-09-03 18:35:00|7234.7|7231.9|7234.8|7232|7236.9|7234.1|7231.9|7229.1|893
1630694400000|2021-09-03 18:40:00|7234.9|7232.1|7238.3|7235.5|7239.8|7237|7234.9|7232.1|475
1630694700000|2021-09-03 18:45:00|7238.9|7236.1|7240.9|7238.1|7240.9|7238.1|7237.4|7234.6|219
1630695000000|2021-09-03 18:50:00|7240.8|7238|7242.8|7240|7244.8|7242|7239.9|7237.1|157
1630695300000|2021-09-03 18:55:00|7242.3|7239.5|7242.4|7239.6|7243.8|7241|7240.8|7238|166
1630695600000|2021-09-03 19:00:00|7242.3|7239.5|7245.8|7243|7246.8|7244|7241.8|7239|300
1630695900000|2021-09-03 19:05:00|7245.3|7242.5|7248.7|7245.9|7250.2|7247.4|7243.9|7241.1|381
1630696200000|2021-09-03 19:10:00|7248.2|7245.4|7246.7|7243.9|7248.7|7245.9|7245.2|7242.4|71
1630696500000|2021-09-03 19:15:00|7247.2|7244.4|7245.7|7242.9|7247.2|7244.4|7242.6|7239.8|351
1630696800000|2021-09-03 19:20:00|7245.8|7243|7249.2|7246.4|7249.8|7247|7244.8|7242|94
1630697100000|2021-09-03 19:25:00|7248.8|7246|7248|7245.2|7250.2|7247.4|7247.6|7244.8|235
1630697400000|2021-09-03 19:30:00|7248.5|7245.7|7248.6|7245.8|7249|7246.2|7245.6|7242.8|172
1630697700000|2021-09-03 19:35:00|7248.5|7245.7|7248.6|7245.8|7249.7|7246.9|7247.1|7244.3|84
1630698000000|2021-09-03 19:40:00|7248.7|7245.9|7250.5|7247.7|7250.6|7247.8|7247.6|7244.8|135
1630698300000|2021-09-03 19:45:00|7250.6|7247.8|7251.6|7248.8|7251.7|7248.9|7250.1|7247.3|255
1630698600000|2021-09-03 19:50:00|7251.7|7248.9|7248.6|7245.8|7252.5|7249.7|7248.6|7245.8|183
1630698900000|2021-09-03 19:55:00|7248.7|7245.9|7248.2|7245.4|7251.6|7248.8|7247.7|7244.9|116
1630699200000|2021-09-03 20:00:00|7248.6|7245.8|7249.6|7246.8|7250.1|7247.3|7246.2|7243.4|38
1630699500000|2021-09-03 20:05:00|7250|7247.2|7249.7|7246.9|7250.2|7247.4|7249.7|7246.9|17
1630699800000|2021-09-03 20:10:00|7250.2|7247.4|7250.6|7247.8|7250.6|7247.8|7247.6|7244.8|48
1630700100000|2021-09-03 20:15:00|7250.1|7247.3|7249.1|7246.3|7250.6|7247.8|7249.1|7246.3|23
1630700400000|2021-09-03 20:20:00|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|155
1630700700000|2021-09-03 20:25:00|7249|7246.2|7248.5|7245.7|7249.6|7246.8|7247.5|7244.7|54
1630701000000|2021-09-03 20:30:00|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7247.1|7244.3|182
1630701300000|2021-09-03 20:35:00|7249.1|7246.3|7248.1|7245.3|7250.7|7247.9|7245.6|7242.8|150
1630701600000|2021-09-03 20:40:00|7247.7|7244.9|7249.1|7246.3|7249.1|7246.3|7247.1|7244.3|25
1630701900000|2021-09-03 20:45:00|7249.5|7246.7|7243.5|7240.7|7249.5|7246.7|7243.4|7240.6|116
1630702200000|2021-09-03 20:50:00|7243.6|7240.8|7243.5|7240.7|7244.5|7241.7|7242.1|7239.3|36
1630702500000|2021-09-03 20:55:00|7242.5|7239.7|7236.1|7232.1|7242.5|7239.7|7235.1|7230.7|172
1630702800000|2021-09-03 21:00:00|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|0
1630879200000|2021-09-05 22:00:00|7243.8|7233.8|7242.7|7239.9|7250.2|7242.9|7241.7|7233.8|98
1630879500000|2021-09-05 22:05:00|7242.9|7238.7|7223.8|7221|7242.9|7239|7222.8|7217.4|227
1630879800000|2021-09-05 22:10:00|7224.6|7221.8|7226|7222|7235|7231|7223.8|7219.5|117
1630880100000|2021-09-05 22:15:00|7225.8|7223|7226.6|7216.6|7228.1|7225.1|7224|7216.6|60
1630880400000|2021-09-05 22:20:00|7224|7220|7215.6|7211.6|7227|7220.1|7213.5|7210.7|1405
1630880700000|2021-09-05 22:25:00|7215.4|7211.4|7212.4|7209.6|7219.3|7214.9|7211.9|7209.1|298
1630881000000|2021-09-05 22:30:00|7212.3|7209.5|7215.1|7212.3|7216.7|7213.9|7212.3|7209.5|81
1630881300000|2021-09-05 22:35:00|7215.4|7212.6|7211.5|7208.7|7216.9|7214.1|7211.5|7208.5|81
1630881600000|2021-09-05 22:40:00|7211.2|7208.4|7210.4|7207.6|7215.6|7211.6|7209.5|7206.5|70
1630881900000|2021-09-05 22:45:00|7210.5|7207.7|7211.9|7209.1|7213.4|7210.6|7209.4|7206.6|39
1630882200000|2021-09-05 22:50:00|7211.5|7208.7|7210.5|7207.7|7211.9|7209.1|7208.6|7205.8|88
1630882500000|2021-09-05 22:55:00|7210|7207.2|7210|7207.2|7210|7207.2|7209.9|7207.1|24
1630883700000|2021-09-05 23:15:00|7212.1|7209.3|7210.7|7207.9|7213|7210.2|7210.7|7206.8|568
1630884000000|2021-09-05 23:20:00|7211.7|7208.9|7211.2|7208.4|7211.7|7208.9|7210.6|7206.9|20
1630884300000|2021-09-05 23:25:00|||||||||6
1630884600000|2021-09-05 23:30:00|7208.8|7206|7203.2|7200.4|7208.8|7206|7202.7|7198.9|250
1630884900000|2021-09-05 23:35:00|7204.2|7201.4|7205.8|7203|7206.3|7203.5|7200.7|7197.9|144
1630885200000|2021-09-05 23:40:00|7206.2|7203.4|7200.3|7197.5|7206.3|7203.5|7200.3|7197.5|19
1630885500000|2021-09-05 23:45:00|7201.5|7198.7|7194.8|7192|7201.8|7199|7194.2|7191.4|222
1630885800000|2021-09-05 23:50:00|7195.3|7192.5|7194.2|7191.4|7196.2|7193.4|7191.7|7187.9|102
1630886100000|2021-09-05 23:55:00|7194.5|7191.7|7192.7|7189.9|7197.7|7194.9|7192.2|7189.4|40
1630886400000|2021-09-06 00:00:00|7193.1|7190.3|7183.5|7180.7|7193.6|7190.8|7182.2|7179.4|272
1630886700000|2021-09-06 00:05:00|7183.7|7180.9|7186.2|7183.4|7186.2|7183.4|7179|7176.2|131
1630887000000|2021-09-06 00:10:00|7186.3|7183.5|7185.9|7183.1|7188.4|7185.6|7182.2|7179.4|379
1630887300000|2021-09-06 00:15:00|7185.5|7182.7|7185.8|7183|7187.2|7184.4|7181.4|7178.6|134
1630887600000|2021-09-06 00:20:00|7186.2|7183.4|7188.4|7185.6|7193.2|7190.4|7186.2|7183.4|51
1630887900000|2021-09-06 00:25:00|7188.8|7186|7183.4|7180.6|7192.4|7189.6|7183.4|7180.6|100
1630888200000|2021-09-06 00:30:00|7184.2|7181.4|7182.9|7180.1|7185.6|7182.7|7182.9|7180.1|165
1630888500000|2021-09-06 00:35:00|7183.4|7180.6|7179.3|7176.5|7185.1|7182.3|7179.3|7176.5|37
1630888800000|2021-09-06 00:40:00|7178.9|7176.1|7182.3|7179.5|7182.3|7179.5|7178.5|7175.7|55
1630889100000|2021-09-06 00:45:00|7182.6|7179.8|7183.3|7180.5|7186.4|7183.6|7181.8|7179|21
1630889400000|2021-09-06 00:50:00|7182.9|7180.1|7179.7|7176.9|7183.7|7180.9|7178.9|7176.1|64
1630889700000|2021-09-06 00:55:00|7179.9|7177.1|7183.9|7181.1|7184.4|7181.6|7178.9|7176.1|55
1630890000000|2021-09-06 01:00:00|7183.5|7180.7|7162.5|7159.7|7206.1|7199.7|7158.5|7155.7|1458
1630890300000|2021-09-06 01:05:00|7163.2|7160.4|7165.2|7162.4|7174.3|7170.4|7158|7155.2|775
1630890600000|2021-09-06 01:10:00|7165.3|7162.5|7178.3|7175.5|7184.3|7181.5|7161.3|7158.5|425
1630890900000|2021-09-06 01:15:00|7179.7|7176.9|7178.1|7175.3|7185|7182.2|7175.5|7172.4|337
1630891200000|2021-09-06 01:20:00|7177.2|7174.4|7171.1|7168.3|7177.2|7174.4|7166.1|7163.3|339
1630891500000|2021-09-06 01:25:00|7170.9|7168.1|7178.7|7175.9|7180.6|7177.8|7170.9|7168.1|74
1630891800000|2021-09-06 01:30:00|7178.2|7175.4|7172.5|7169.7|7184.9|7182.1|7172|7169.2|255
1630892100000|2021-09-06 01:35:00|7173.3|7170.5|7166.7|7163.9|7179.4|7176.6|7165|7162.2|311
1630892400000|2021-09-06 01:40:00|7167|7164.2|7178|7175.2|7179|7176.2|7163.7|7160.9|455
1630892700000|2021-09-06 01:45:00|7178.5|7175.7|7181.6|7178.8|7186|7183.2|7176.1|7173.3|232
1630893000000|2021-09-06 01:50:00|7180.5|7177.7|7172.3|7169.5|7182.1|7179.3|7171.1|7168.3|323
1630893300000|2021-09-06 01:55:00|7171.5|7168.7|7169.3|7166.5|7175.2|7172.4|7167.3|7164.5|133
1630893600000|2021-09-06 02:00:00|7169.2|7166.4|7172.3|7169.5|7173|7170.2|7168.4|7165.6|181
1630893900000|2021-09-06 02:05:00|7173|7170.2|7167.6|7164.8|7175.4|7172.6|7167.6|7164.8|71
1630894200000|2021-09-06 02:10:00|7165.8|7163|7165.5|7162.7|7169.8|7167|7163.8|7161|275
1630894500000|2021-09-06 02:15:00|7165.9|7163.1|7165.6|7162.8|7166.7|7163.9|7164.8|7162|12
1630894800000|2021-09-06 02:20:00|7165.7|7162.9|7171|7168.2|7171.6|7168.8|7165.6|7162.8|40
1630895100000|2021-09-06 02:25:00|7171.1|7168.3|7176.7|7173.9|7177.1|7174.3|7171.1|7168.3|58
1630895400000|2021-09-06 02:30:00|7176.6|7173.8|7172.1|7169.3|7179.9|7177.1|7168.1|7165.3|299
1630895700000|2021-09-06 02:35:00|7172|7169.2|7159|7156.2|7173.5|7170.7|7159|7156.1|381
1630896000000|2021-09-06 02:40:00|7158|7155.2|7150.4|7147.6|7159.9|7157.1|7145|7142.2|747
1630896300000|2021-09-06 02:45:00|7150.7|7147.9|7155.3|7152.5|7156.9|7154.1|7147.9|7145.1|243
1630896600000|2021-09-06 02:50:00|7154.8|7152|7162|7159.2|7162.7|7159.9|7153.8|7151|85
1630896900000|2021-09-06 02:55:00|7161.6|7158.8|7169|7166.2|7169|7166.2|7159.9|7155.9|67
1630897200000|2021-09-06 03:00:00|7168.8|7166|7172.8|7170|7173.4|7170.6|7168.8|7166|122
1630897500000|2021-09-06 03:05:00|7173.3|7170.5|7166.8|7164|7175.3|7172.5|7165.9|7163.1|174
1630897800000|2021-09-06 03:10:00|7166.7|7163.9|7173.6|7170.8|7174.1|7171.3|7166.7|7163.9|73
1630898100000|2021-09-06 03:15:00|7173.2|7170.4|7166.6|7163.8|7173.2|7170.4|7165.2|7162.4|175
1630898400000|2021-09-06 03:20:00|7166.2|7163.4|7168.8|7166|7170.3|7167.5|7162.1|7159.3|567
1630898700000|2021-09-06 03:25:00|7168.3|7165.5|7164.9|7162.1|7168.8|7166|7163.4|7160.6|63
1630899000000|2021-09-06 03:30:00|7164.4|7161.6|7169.8|7167|7169.8|7167|7163.8|7161|3
1630899300000|2021-09-06 03:35:00|7169.4|7166.6|7171.9|7169.1|7172.9|7170.1|7166.4|7163.6|14
1630899600000|2021-09-06 03:40:00|7172.4|7169.6|7172.8|7170|7173.9|7171.1|7171.9|7169.1|11
1630899900000|2021-09-06 03:45:00|7172|7169.2|7171.1|7168.3|7172.9|7170.1|7167.7|7164.9|219
1630900200000|2021-09-06 03:50:00|7170.6|7167.8|7168.6|7165.8|7172|7169.2|7166.6|7163.8|58
1630900500000|2021-09-06 03:55:00|7169|7166.2|7165.6|7162.8|7170.1|7167.3|7164.6|7161.8|36
1630900800000|2021-09-06 04:00:00|7165.1|7162.3|7169|7166.2|7169.5|7166.7|7165.1|7162.3|90
1630901100000|2021-09-06 04:05:00|7168.2|7165.4|7165.7|7162.9|7168.5|7165.7|7165.6|7162.8|19
1630901400000|2021-09-06 04:10:00|7165.6|7162.8|7166.1|7163.3|7167|7164.2|7164|7161.2|66
1630901700000|2021-09-06 04:15:00|7165.6|7162.8|7167|7164.2|7167.5|7164.7|7165.1|7162.3|9
1630902000000|2021-09-06 04:20:00|7167.1|7164.3|7170|7167.2|7170|7167.2|7166.1|7163.3|26
1630902300000|2021-09-06 04:25:00|7169.5|7166.7|7168.8|7166|7169.5|7166.7|7167|7164.2|12
1630902600000|2021-09-06 04:30:00|7169.2|7166.4|7168.3|7165.5|7170.8|7168|7167.9|7165.1|61
1630902900000|2021-09-06 04:35:00|7168.7|7165.9|7170.8|7168|7171.9|7169.1|7168.7|7165.9|69
1630903200000|2021-09-06 04:40:00|7171.2|7168.4|7168.9|7166.1|7171.4|7168.6|7168.4|7165.6|14
1630903500000|2021-09-06 04:45:00|7168.5|7165.7|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|15
1630903800000|2021-09-06 04:50:00|7169.4|7166.6|7165.8|7163|7170.8|7168|7165.3|7162.5|23
1630904100000|2021-09-06 04:55:00|7165.9|7163.1|7168.3|7165.5|7168.3|7165.5|7164.4|7161.6|17
1630904400000|2021-09-06 05:00:00|7167.9|7165.1|7165.4|7162.6|7168.4|7165.6|7165.4|7162.6|24
1630904700000|2021-09-06 05:05:00|7165.5|7162.7|7163.5|7160.7|7169.4|7166.6|7162.8|7160|265
1630905000000|2021-09-06 05:10:00|7163.1|7160.3|7165.5|7162.7|7166.5|7163.7|7162.4|7159.6|133
1630905300000|2021-09-06 05:15:00|7165.1|7162.3|7163.6|7160.8|7165.5|7162.7|7163|7160.2|32
1630905600000|2021-09-06 05:20:00|7163.1|7160.3|7159.1|7156.3|7165|7162.2|7157.6|7154.8|110
1630905900000|2021-09-06 05:25:00|7158.6|7155.8|7161.5|7158.7|7162.1|7159.3|7158.1|7155.3|26
1630906200000|2021-09-06 05:30:00|7161.1|7158.3|7152.5|7149.7|7162.5|7159.7|7152.4|7149.6|444
1630906500000|2021-09-06 05:35:00|7152.9|7150.1|7156|7153.2|7156|7153.2|7152.5|7149.7|107
1630906800000|2021-09-06 05:40:00|7156.3|7153.5|7152.3|7149.5|7156.3|7153.5|7152.3|7149.5|223
1630907100000|2021-09-06 05:45:00|7154.3|7151.5|7146.5|7143.7|7154.3|7151.5|7146.1|7143.3|504
1630907400000|2021-09-06 05:50:00|7146.8|7144|7141.3|7138.5|7146.8|7144|7138.6|7135.8|384
1630907700000|2021-09-06 05:55:00|7140.8|7138|7141.8|7139|7144.3|7141.5|7138.9|7136.1|194
1630908000000|2021-09-06 06:00:00|7141.4|7138.6|7150.8|7148|7151.7|7148.9|7139.8|7137|211
1630908300000|2021-09-06 06:05:00|7150.3|7147.5|7145.7|7142.9|7150.8|7148|7141.8|7139|212
1630908600000|2021-09-06 06:10:00|7145.3|7142.5|7148.7|7145.9|7151.6|7148.8|7144.3|7141.5|92
1630908900000|2021-09-06 06:15:00|7149.2|7146.4|7149.3|7146.5|7150.8|7148|7144.2|7140.8|199
1630909200000|2021-09-06 06:20:00|7149.2|7146.4|7151.8|7149|7157.7|7154.9|7149.2|7146.4|328
1630909500000|2021-09-06 06:25:00|7151.7|7148.9|7157.3|7154.5|7159.3|7156.5|7150.7|7147.9|199
1630909800000|2021-09-06 06:30:00|7157.8|7155|7159.2|7156.4|7161.2|7158.4|7156.3|7153.5|275
1630910100000|2021-09-06 06:35:00|7160|7157.2|7163.8|7161|7166.1|7163.3|7160|7155.5|423
1630910400000|2021-09-06 06:40:00|7163.3|7160.5|7164.8|7162|7170.1|7167.3|7162.8|7160|312
1630910700000|2021-09-06 06:45:00|7165.1|7162.3|7163|7160.2|7167.6|7164.8|7161.1|7158.3|275
1630911000000|2021-09-06 06:50:00|7163.1|7160.3|7162.1|7159.3|7163.6|7160.8|7157.7|7154.9|209
1630911300000|2021-09-06 06:55:00|7162.9|7160.1|7161.7|7158.9|7162.9|7160.1|7157.2|7154.4|248
1630911600000|2021-09-06 07:00:00|7161.4|7158.6|7148.5|7145.7|7162.1|7159.3|7146|7143.2|1116
1630911900000|2021-09-06 07:05:00|7148.4|7145.6|7153.7|7150.9|7160.9|7158.1|7147.4|7144.6|474
1630912200000|2021-09-06 07:10:00|7153.3|7150.5|7164.3|7161.5|7164.7|7161.9|7150.5|7147.7|463
1630912500000|2021-09-06 07:15:00|7163.8|7161|7164.3|7161.5|7169.3|7166.5|7163.2|7160.4|539
1630912800000|2021-09-06 07:20:00|7164.2|7161.4|7161.7|7158.9|7165.2|7162.4|7160.3|7157.5|624
1630913100000|2021-09-06 07:25:00|7161.3|7158.5|7160.2|7157.4|7164|7161.2|7159.4|7156.6|182
1630913400000|2021-09-06 07:30:00|7161.1|7158.3|7164.1|7161.3|7166.9|7164.1|7160.1|7157.3|281
1630913700000|2021-09-06 07:35:00|7164.4|7161.6|7164.1|7161.3|7168.6|7165.8|7159.2|7156.4|487
1630914000000|2021-09-06 07:40:00|7163.9|7161.1|7176.6|7173.8|7177.9|7175.1|7162.1|7159.3|405
1630914300000|2021-09-06 07:45:00|7176.9|7174.1|7171.2|7168.4|7177.7|7174.9|7165.2|7162.4|623
1630914600000|2021-09-06 07:50:00|7171|7168.2|7176.5|7173.7|7179.9|7177.1|7168.5|7165.7|470
1630914900000|2021-09-06 07:55:00|7176.6|7172.6|7181.4|7178.6|7181.4|7178.6|7173.2|7170.4|888
1630915200000|2021-09-06 08:00:00|7181.8|7179|7181.5|7178.7|7183.5|7180.7|7179|7176.2|568
1630915500000|2021-09-06 08:05:00|7182.4|7179.6|7174.1|7171.3|7183.3|7180.5|7173.6|7170.8|442
1630915800000|2021-09-06 08:10:00|7174|7171.2|7179|7176.2|7180.1|7177.3|7173.1|7170.3|378
1630916100000|2021-09-06 08:15:00|7178.6|7175.8|7177|7174.2|7186.1|7183.3|7176.1|7173.3|1017
1630916400000|2021-09-06 08:20:00|7177.1|7174.3|7183.1|7180.3|7186|7183.2|7172.9|7170.1|1615
1630916700000|2021-09-06 08:25:00|7182|7179.2|7184.9|7182.1|7194.6|7191.8|7173|7170.2|4025
1630917000000|2021-09-06 08:30:00|7185|7182.2|7195.1|7192.3|7195.6|7192.8|7181.1|7178.3|3231
1630917300000|2021-09-06 08:35:00|7195.5|7192.7|7192.9|7190.1|7195.9|7193.1|7190|7187.2|1200
1630917600000|2021-09-06 08:40:00|7193|7190.2|7200.5|7197.7|7201.1|7198.3|7191|7188.2|1259
1630917900000|2021-09-06 08:45:00|7200.8|7198|7198.8|7196|7201.1|7198.3|7196.8|7194|1178
1630918200000|2021-09-06 08:50:00|7198.7|7195.9|7207.1|7204.3|7214.4|7209.8|7198.6|7195.8|1012
1630918500000|2021-09-06 08:55:00|7207.2|7204.4|7211.6|7208.8|7215.2|7212.4|7207.2|7204.4|403
1630918800000|2021-09-06 09:00:00|7210.6|7207.8|7198.8|7196|7211.6|7208.8|7198.7|7195.9|1214
1630919100000|2021-09-06 09:05:00|7197.8|7195|7191.9|7189.1|7201.3|7198.5|7190.9|7188.1|557
1630919400000|2021-09-06 09:10:00|7190.9|7188.1|7191.6|7188.8|7192.4|7189.6|7188.9|7186.1|274
1630919700000|2021-09-06 09:15:00|7191.1|7188.3|7183.5|7180.7|7192.1|7189.3|7183|7180.2|541
1630920000000|2021-09-06 09:20:00|7183|7180.2|7176|7173.2|7184.9|7182.1|7172|7169.2|3042
1630920300000|2021-09-06 09:25:00|7175.7|7172.9|7180.3|7177.5|7181.7|7178.9|7174.3|7171.5|496
1630920600000|2021-09-06 09:30:00|7180.8|7178|7184|7181.2|7188.9|7186.1|7179.3|7176.5|431
1630920900000|2021-09-06 09:35:00|7183.8|7181|7190.4|7187.6|7190.8|7188|7183.4|7180.6|222
1630921200000|2021-09-06 09:40:00|7189.9|7187.1|7195.3|7192.5|7196.3|7193.5|7188.4|7185.6|502
1630921500000|2021-09-06 09:45:00|7194.9|7192.1|7200.9|7198.1|7203.3|7200.5|7194.9|7192.1|855
1630921800000|2021-09-06 09:50:00|7200.5|7197.7|7202.9|7200.1|7203.9|7201.1|7199.9|7197.1|163
1630922100000|2021-09-06 09:55:00|7203.2|7200.4|7202.9|7200.1|7203.9|7201.1|7199.9|7197.1|121
1630922400000|2021-09-06 10:00:00|7202|7199.2|7209.4|7206.6|7210.4|7207.6|7201.9|7199.1|510
1630922700000|2021-09-06 10:05:00|7209.7|7206.9|7208.7|7205.9|7210.9|7208.1|7207.7|7204.9|500
1630923000000|2021-09-06 10:10:00|7208.4|7205.6|7201.7|7198.9|7208.4|7205.6|7201.7|7198.9|144
1630923300000|2021-09-06 10:15:00|7202.6|7199.8|7195.8|7193|7202.7|7199.9|7195.3|7192.5|212
1630923600000|2021-09-06 10:20:00|7195.7|7192.9|7204.8|7202|7208.7|7205.9|7193.8|7191|498
1630923900000|2021-09-06 10:25:00|7204.7|7201.9|7201.7|7198.9|7204.7|7201.9|7201.7|7198.9|63
1630924200000|2021-09-06 10:30:00|7200.2|7197.4|7199.7|7196.9|7202.7|7199.9|7196.7|7193.9|103
1630924500000|2021-09-06 10:35:00|7199.8|7197|7197.2|7194.4|7200.8|7198|7196.3|7193.5|90
1630924800000|2021-09-06 10:40:00|7196.8|7194|7198.2|7195.4|7199.8|7197|7196.7|7193.9|67
1630925100000|2021-09-06 10:45:00|7198.3|7195.5|7200.2|7197.4|7200.9|7198.1|7195.8|7193|101
1630925400000|2021-09-06 10:50:00|7200.3|7197.5|7208.2|7205.4|7209.8|7207|7200.2|7197.4|102
1630925700000|2021-09-06 10:55:00|7208.7|7205.9|7207.7|7204.9|7209.7|7206.9|7205.3|7202.5|85
1630926000000|2021-09-06 11:00:00|7207.8|7205|7205.6|7202.8|7209.9|7207.1|7205.3|7202.5|143
1630926300000|2021-09-06 11:05:00|7204.9|7202.1|7206.8|7204|7207.8|7205|7202.3|7199.5|572
1630926600000|2021-09-06 11:10:00|7205.3|7202.5|7204.8|7202|7209.8|7207|7203.9|7201.1|156
1630926900000|2021-09-06 11:15:00|7204.3|7201.5|7205.3|7202.5|7209.8|7207|7204.3|7201.5|81
1630927200000|2021-09-06 11:20:00|7205.8|7203|7207.2|7204.4|7210.7|7207.9|7204.8|7202|138
1630927500000|2021-09-06 11:25:00|7207.6|7204.8|7209.1|7206.3|7209.7|7206.9|7206.7|7203.9|78
1630927800000|2021-09-06 11:30:00|7209.5|7206.7|7208.1|7205.3|7209.6|7206.8|7204.7|7201.9|142
1630928100000|2021-09-06 11:35:00|7208.2|7205.4|7210.7|7207.9|7212.6|7209.8|7207.7|7204.9|121
1630928400000|2021-09-06 11:40:00|7210.8|7208|7219.6|7216.8|7220.6|7217.8|7210.1|7207.3|1033
1630928700000|2021-09-06 11:45:00|7219.7|7216.9|7220.2|7217.4|7220.8|7218|7216.2|7213.4|370
1630929000000|2021-09-06 11:50:00|7219.8|7217|7224.8|7222|7224.8|7222|7219.8|7217|203
1630929300000|2021-09-06 11:55:00|7224.5|7221.7|7219.7|7216.9|7226.6|7223.8|7219.7|7216.9|276
1630929600000|2021-09-06 12:00:00|7219.8|7217|7215.8|7213|7220.7|7217.9|7213.7|7210.9|241
1630929900000|2021-09-06 12:05:00|7215.7|7212.9|7221.3|7218.5|7223.7|7220.9|7214.3|7211.5|176
1630930200000|2021-09-06 12:10:00|7221.7|7218.9|7222.5|7219.7|7225.7|7222.9|7219.7|7216.9|337
1630930500000|2021-09-06 12:15:00|7222.7|7219.9|7214.8|7212|7222.8|7220|7214.2|7211.4|157
1630930800000|2021-09-06 12:20:00|7215.2|7212.4|7212.7|7209.9|7216.7|7213.9|7209.8|7207|232
1630931100000|2021-09-06 12:25:00|7212.3|7209.5|7219.7|7216.9|7219.7|7216.9|7210.7|7207.9|113
1630931400000|2021-09-06 12:30:00|7219.3|7216.5|7218.6|7215.8|7225.7|7222.9|7213.2|7210.4|318
1630931700000|2021-09-06 12:35:00|7217.6|7214.8|7221.8|7219|7224.1|7221.3|7215.6|7212.8|124
1630932000000|2021-09-06 12:40:00|7221.9|7219.1|7221|7218.2|7225.3|7222.5|7219.9|7217.1|77
1630932300000|2021-09-06 12:45:00|7220.9|7218.1|7222.8|7220|7222.8|7220|7215.8|7213|147
1630932600000|2021-09-06 12:50:00|7222.4|7219.6|7225.7|7222.9|7229.7|7226.9|7221.9|7219.1|313
1630932900000|2021-09-06 12:55:00|7224.7|7221.9|7222|7219.2|7226.2|7223.4|7222|7219.2|135
1630933200000|2021-09-06 13:00:00|7221.9|7219.1|7237.4|7234.6|7241.2|7238.4|7211.9|7209.1|1253
1630933500000|2021-09-06 13:05:00|7237|7234.2|7249.7|7246.9|7254.1|7251.3|7234.7|7231.9|1471
1630933800000|2021-09-06 13:10:00|7249.6|7246.8|7241.2|7238.4|7252.6|7249.8|7239.7|7236.9|438
1630934100000|2021-09-06 13:15:00|7240.7|7237.9|7237.7|7234.9|7242.6|7239.8|7235.6|7232.8|614
1630934400000|2021-09-06 13:20:00|7238.2|7235.4|7239.7|7236.9|7240.2|7237.4|7235.7|7232.9|165
1630934700000|2021-09-06 13:25:00|7239.8|7237|7236.4|7233.6|7241.4|7238.6|7235.7|7232.9|124
1630935000000|2021-09-06 13:30:00|7235.7|7232.9|7231.7|7228.9|7239.2|7236.4|7228.2|7225.4|544
1630935300000|2021-09-06 13:35:00|7231.6|7228.8|7234.6|7231.8|7234.6|7231.8|7229.6|7226.8|260
1630935600000|2021-09-06 13:40:00|7235.7|7232.9|7248.9|7246.1|7250.4|7247.6|7234.4|7231.6|853
1630935900000|2021-09-06 13:45:00|7248.5|7245.7|7248.4|7245.6|7257.7|7254.9|7246.5|7243.7|1311
1630936200000|2021-09-06 13:50:00|7248.8|7246|7250.5|7247.7|7258.4|7255.6|7246.3|7243.5|765
1630936500000|2021-09-06 13:55:00|7251.4|7248.6|7246.4|7243.6|7252.5|7249.7|7241.3|7238.5|488
1630936800000|2021-09-06 14:00:00|7247.4|7244.6|7252.6|7249.8|7258.3|7255.5|7247.1|7244.3|810
1630937100000|2021-09-06 14:05:00|7252.8|7250|7253.3|7250.5|7257.3|7254.5|7248.3|7245.5|812
1630937400000|2021-09-06 14:10:00|7253.4|7250.6|7249.4|7246.6|7254.8|7252|7244.4|7241.6|527
1630937700000|2021-09-06 14:15:00|7249.5|7246.7|7247.4|7244.6|7253.4|7250.6|7245|7242.2|585
1630938000000|2021-09-06 14:20:00|7247.7|7244.9|7251.7|7248.9|7252|7249.2|7244.5|7241.7|872
1630938300000|2021-09-06 14:25:00|7252|7249.2|7246.7|7243.9|7263.4|7260.6|7246.4|7243.6|1449
1630938600000|2021-09-06 14:30:00|7246.9|7244.1|7240.1|7237.3|7256.5|7253.7|7238.1|7235.3|535
1630938900000|2021-09-06 14:35:00|7240.9|7238.1|7242.1|7239.3|7243.5|7240.7|7231.7|7228.9|711
1630939200000|2021-09-06 14:40:00|7242|7239.2|7238|7235.2|7243.6|7240.8|7236.7|7233.9|298
1630939500000|2021-09-06 14:45:00|7236.8|7234|7229.7|7226.9|7239|7236.2|7227.6|7224.8|1154
1630939800000|2021-09-06 14:50:00|7229.2|7226.4|7232.2|7229.4|7234.7|7231.9|7227.7|7224.9|336
1630940100000|2021-09-06 14:55:00|7232.6|7229.8|7226.6|7223.8|7233.7|7230.9|7223.7|7220.9|442
1630940400000|2021-09-06 15:00:00|7226.7|7223.9|7229.7|7226.9|7231.7|7228.9|7224.8|7222|269
1630940700000|2021-09-06 15:05:00|7229.2|7226.4|7218.3|7215.5|7229.6|7226.8|7214.3|7211.5|1162
1630941000000|2021-09-06 15:10:00|7218.2|7215.4|7197.2|7194.4|7218.2|7215.4|7193.2|7190.4|5511
1630941300000|2021-09-06 15:15:00|7197.3|7194.5|7196.4|7193.6|7198.2|7195.4|7188.1|7185.3|2973
1630941600000|2021-09-06 15:20:00|7196.6|7193.8|7201|7198.2|7211.3|7208.5|7196.6|7193.8|1025
1630941900000|2021-09-06 15:25:00|7201.4|7198.6|7195.9|7193.1|7218.3|7215.5|7193.9|7191.1|4871
1630942200000|2021-09-06 15:30:00|7195.8|7193|7204.7|7201.9|7207.2|7204.4|7195.5|7192.7|1278
1630942500000|2021-09-06 15:35:00|7204|7201.2|7204.5|7201.7|7209.5|7206.7|7200.7|7197.9|1227
1630942800000|2021-09-06 15:40:00|7205.1|7202.3|7202.8|7200|7205.6|7202.8|7198.1|7195.3|477
1630943100000|2021-09-06 15:45:00|7204.1|7201.3|7196.5|7193.7|7204.1|7201.3|7193.5|7190.7|248
1630943400000|2021-09-06 15:50:00|7196.6|7193.8|7200.6|7197.8|7201|7198.2|7193.6|7190.8|642
1630943700000|2021-09-06 15:55:00|7201.5|7198.7|7203.6|7200.8|7204.5|7201.7|7197.1|7194.3|271
1630944000000|2021-09-06 16:00:00|7203.1|7200.3|7205.6|7202.8|7208.1|7205.3|7202|7199.2|324
1630944300000|2021-09-06 16:05:00|7206|7203.2|7200|7197.2|7207.6|7204.8|7199.6|7196.8|301
1630944600000|2021-09-06 16:10:00|7200.5|7197.7|7193.1|7190.3|7201.6|7198.8|7191.1|7188.3|1290
1630944900000|2021-09-06 16:15:00|7193.5|7190.7|7205.6|7202.8|7209.5|7206.7|7193.5|7190.7|1032
1630945200000|2021-09-06 16:20:00|7205.8|7203|7200.7|7197.9|7207.1|7204.3|7200.7|7197.9|163
1630945500000|2021-09-06 16:25:00|7201.1|7198.3|7193.7|7190.9|7207.2|7204.4|7192.6|7189.8|338
1630945800000|2021-09-06 16:30:00|7194.1|7191.3|7194.6|7191.8|7201.6|7198.8|7192.4|7189.6|377
1630946100000|2021-09-06 16:35:00|7194.9|7192.1|7195.7|7192.9|7198.9|7196.1|7193.6|7190.8|464
1630946400000|2021-09-06 16:40:00|7195.6|7192.8|7192.6|7189.8|7198.1|7195.3|7191.6|7188.8|454
1630946700000|2021-09-06 16:45:00|7192.7|7189.9|7194.4|7191.6|7197.7|7194.9|7191.6|7188.8|360
1630947000000|2021-09-06 16:50:00|7194.5|7191.7|7193.5|7190.7|7196.4|7193.6|7192.5|7189.7|224
1630947300000|2021-09-06 16:55:00|7194.4|7191.6|7215.1|7212.3|7216.4|7213.6|7193.5|7190.7|2307
1630947600000|2021-09-06 17:00:00|7214.8|7212|7202.8|7200|7216.1|7213.3|7201.8|7198.9|1018
1630947900000|2021-09-06 17:05:00|7203.9|7199.9|7207|7204.2|7207.7|7204.8|7203.3|7199.9|161
1630948200000|2021-09-06 17:10:00|7207.1|7204.3|7206.1|7203.3|7209.3|7206.5|7205.1|7202.3|160
1630948500000|2021-09-06 17:15:00|7206.4|7203.6|7202.5|7199.7|7207.1|7204.3|7202.5|7199.6|255
1630948800000|2021-09-06 17:20:00|7203|7200.2|7197.5|7194.7|7204.6|7200.7|7197.5|7194.6|126
1630949100000|2021-09-06 17:25:00|7197.9|7195.1|7195.3|7192.5|7198|7195.2|7194.6|7191.7|101
1630949400000|2021-09-06 17:30:00|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1630964100000|2021-09-06 21:35:00|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1630972800000|2021-09-07 00:00:00|7205|7195|7205.4|7202.6|7207.9|7205.1|7195.8|7193|619
1630973100000|2021-09-07 00:05:00|7205|7202.2|7211.4|7208.6|7211.4|7208.6|7204.3|7201.5|118
1630973400000|2021-09-07 00:10:00|7211|7208.2|7215|7212.2|7217.3|7214.5|7210.4|7207.6|87
1630973700000|2021-09-07 00:15:00|7214.8|7212|7217.4|7214.6|7218.8|7216|7214.4|7211|40
1630974000000|2021-09-07 00:20:00|7217|7214.2|7213.9|7211.1|7217|7214.2|7211.4|7208.6|14
1630974300000|2021-09-07 00:25:00|7213|7210.2|7212|7209.2|7213|7210.2|7212|7209.2|3
1630974600000|2021-09-07 00:30:00|7211.4|7208.6|7217.7|7214.9|7217.9|7215.1|7211.4|7208.6|31
1630974900000|2021-09-07 00:35:00|7217.6|7214.8|7213|7210.2|7217.6|7214.8|7211.4|7208.6|19
1630975200000|2021-09-07 00:40:00|7212.9|7210.1|7211.9|7209.1|7213.7|7210.9|7210.9|7208.1|22
1630975500000|2021-09-07 00:45:00|7211.7|7208.9|7213.8|7211|7214.7|7211.9|7211.4|7208.6|17
1630975800000|2021-09-07 00:50:00|7214|7211.2|7211.8|7209|7214.3|7211.5|7211.2|7208.4|5
1630976100000|2021-09-07 00:55:00|7211.7|7208.9|7211.8|7209|7211.8|7209|7209.5|7206.7|9
1630976400000|2021-09-07 01:00:00|7212.2|7209.4|7216.7|7213.9|7221.3|7218.5|7209.6|7206.8|291
1630976700000|2021-09-07 01:05:00|7216.3|7213.5|7211.7|7208.9|7216.3|7213.5|7208.3|7205.5|69
1630977000000|2021-09-07 01:10:00|7212|7209.2|7210.8|7208|7213.1|7210.3|7206.3|7203.5|61
1630977300000|2021-09-07 01:15:00|7211.5|7208.7|7203.9|7201.1|7213.4|7210.6|7202.7|7199.9|60
1630977600000|2021-09-07 01:20:00|7203.8|7201|7206.7|7203.9|7210.8|7207.7|7203.8|7200.9|52
1630977900000|2021-09-07 01:25:00|7207|7204.2|7208.5|7205.7|7209.5|7206.7|7205.7|7202.9|32
1630978200000|2021-09-07 01:30:00|7207.8|7205|7213.8|7211|7213.8|7211|7207.8|7205|29
1630978500000|2021-09-07 01:35:00|7214.5|7211.7|7221.8|7219|7223.1|7220.3|7213.8|7210.7|52
1630978800000|2021-09-07 01:40:00|7222.1|7219.3|7227.8|7225|7230|7227.2|7221.8|7219|180
1630979100000|2021-09-07 01:45:00|7227.6|7224.8|7226|7223.2|7227.8|7225|7223.1|7220.3|97
1630979400000|2021-09-07 01:50:00|7224.1|7221.3|7227.6|7224.8|7230.4|7227.6|7223|7220.2|115
1630979700000|2021-09-07 01:55:00|7228.3|7225.5|7225.5|7222.7|7230.3|7227.5|7224.6|7221.8|172
1630980000000|2021-09-07 02:00:00|7225.6|7222.8|7237.3|7234.5|7244.2|7241.4|7224.5|7221.7|1189
1630980300000|2021-09-07 02:05:00|7238.3|7235.5|7234.3|7231.5|7239.8|7237|7234.3|7231.5|102
1630980600000|2021-09-07 02:10:00|7233.7|7230.9|7231|7228.2|7233.8|7231|7228|7225.2|110
1630980900000|2021-09-07 02:15:00|7231.2|7228.4|7227.2|7224.4|7231.2|7228.4|7226.8|7224|26
1630981200000|2021-09-07 02:20:00|7227.3|7224.5|7228.3|7225.5|7230.3|7227.5|7226.8|7224|22
1630981500000|2021-09-07 02:25:00|7228.2|7225.4|7230.2|7227.4|7231.2|7228.4|7227.3|7224.5|9
1630981800000|2021-09-07 02:30:00|7229.8|7227|7227.7|7224.9|7231.2|7228.4|7225.7|7222.9|206
1630982100000|2021-09-07 02:35:00|7227.5|7224.7|7234|7231.2|7234|7231.2|7226.3|7223.5|384
1630982400000|2021-09-07 02:40:00|7234.4|7231.6|7233.3|7230.5|7237|7234.2|7232|7229.2|276
1630982700000|2021-09-07 02:45:00|7233|7230.2|7232.1|7229.3|7234.3|7231.5|7230.6|7227.8|47
1630983000000|2021-09-07 02:50:00|7231.4|7228.6|7233|7230.2|7234.1|7231.3|7231|7228.2|78
1630983300000|2021-09-07 02:55:00|7233.1|7230.3|7232.5|7229.7|7235.6|7232.8|7228.5|7225.7|132
1630983600000|2021-09-07 03:00:00|7231.8|7229|7234.8|7232|7237.5|7234.7|7228.3|7225.5|284
1630983900000|2021-09-07 03:05:00|7236.3|7233.5|7236.8|7234|7239.3|7236.5|7235.3|7232.5|72
1630984200000|2021-09-07 03:10:00|7237.3|7234.5|7237.7|7234.9|7238.3|7235.5|7235.7|7232.9|51
1630984500000|2021-09-07 03:15:00|7237|7234.2|7235.5|7232.7|7237.7|7234.9|7234.3|7231.5|77
1630984800000|2021-09-07 03:20:00|7235.2|7232.4|7239.3|7236.5|7240.2|7237.4|7235.2|7232.4|197
1630985100000|2021-09-07 03:25:00|7238.3|7235.5|7243.3|7240.5|7244.8|7241.4|7235.3|7232.5|231
1630985400000|2021-09-07 03:30:00|7242.9|7240.1|7240.3|7237.5|7244.2|7241.4|7239.8|7236.9|41
1630985700000|2021-09-07 03:35:00|7239.8|7237|7238.8|7236|7240.3|7237.5|7238.8|7236|8
1630986000000|2021-09-07 03:40:00|7238.4|7235.6|7239.3|7236.5|7240.3|7237.5|7237.8|7235|20
1630986300000|2021-09-07 03:45:00|7238.9|7236.1|7239.3|7236.5|7239.3|7236.5|7238.4|7235.6|15
1630986600000|2021-09-07 03:50:00|7239.4|7236.6|7246.1|7243.3|7246.3|7243.5|7239|7236.2|144
1630986900000|2021-09-07 03:55:00|7245.4|7242.6|7243.3|7240.5|7245.4|7242.6|7241.3|7238.5|74
1630987200000|2021-09-07 04:00:00|7243.1|7240.3|7238.4|7235.6|7243.1|7240.3|7237.8|7235|64
1630987500000|2021-09-07 04:05:00|7238.7|7235.9|7235.9|7233.1|7238.7|7235.9|7235.4|7232.6|201
1630987800000|2021-09-07 04:10:00|7236.2|7233.4|7237.9|7235.1|7239.2|7236.4|7234.9|7232.1|50
1630988100000|2021-09-07 04:15:00|7238.2|7235.4|7238.7|7235.9|7240.6|7237.8|7237.9|7235.1|12
1630988400000|2021-09-07 04:20:00|7238|7235.2|7241.9|7239.1|7241.9|7239.1|7237.2|7234.4|46
1630988700000|2021-09-07 04:25:00|7241.7|7238.9|7241.6|7238.8|7242.7|7239.9|7241|7238.2|21
1630989000000|2021-09-07 04:30:00|7241.2|7238.4|7244.2|7241.4|7249.2|7246.4|7240.2|7237.4|209
1630989300000|2021-09-07 04:35:00|7244.6|7241.8|7242.7|7239.9|7244.7|7241.9|7242.2|7239.4|18
1630989600000|2021-09-07 04:40:00|7242.3|7239.5|7240.2|7237.4|7242.7|7239.9|7239.2|7236.4|68
1630989900000|2021-09-07 04:45:00|7239.7|7236.9|7238.2|7235.4|7239.7|7236.9|7237.2|7234.4|27
1630990200000|2021-09-07 04:50:00|7237.7|7234.9|7237.2|7234.4|7238.2|7235.4|7236.3|7233.5|44
1630990500000|2021-09-07 04:55:00|7237.3|7234.5|7236.7|7233.9|7239|7236.2|7236.3|7233.5|4
1630990800000|2021-09-07 05:00:00|7236.8|7234|7235.5|7232.7|7237.7|7234.9|7234|7231.2|20
1630991100000|2021-09-07 05:05:00|7235.2|7232.4|7235.2|7232.4|7235.7|7232.9|7232.7|7229.9|52
1630991400000|2021-09-07 05:10:00|7236.3|7233.5|7237.6|7234.8|7238.1|7235.3|7234.8|7232|23
1630991700000|2021-09-07 05:15:00|7237.5|7234.7|7237.3|7234.5|7239.1|7236.3|7236.4|7233.6|418
1630992000000|2021-09-07 05:20:00|7237.8|7235|7232|7229.2|7237.8|7235|7232|7229.2|25
1630992300000|2021-09-07 05:25:00|7232.4|7229.6|7229.8|7227|7233.9|7231.1|7226.4|7223.6|67
1630992600000|2021-09-07 05:30:00|7230.1|7227.3|7244.8|7242|7250.5|7247.7|7229.9|7227.1|630
1630992900000|2021-09-07 05:35:00|7245.1|7242.3|7238.1|7235.3|7246.1|7243.3|7235.1|7232.3|210
1630993200000|2021-09-07 05:40:00|7239.2|7236.4|7254.7|7251.9|7256.2|7253.4|7239.2|7236.4|477
1630993500000|2021-09-07 05:45:00|7255.1|7252.3|7257.9|7255.1|7258.6|7255.8|7253.2|7250.4|312
1630993800000|2021-09-07 05:50:00|7258.2|7255.4|7260.9|7258.1|7260.9|7258.1|7256.6|7253.8|294
1630994100000|2021-09-07 05:55:00|7261.2|7258.4|7264.7|7261.9|7264.7|7261.9|7255.5|7252.7|406
1630994400000|2021-09-07 06:00:00|7264.4|7261.6|7258.5|7255.7|7264.9|7262.1|7258.3|7255.5|235
1630994700000|2021-09-07 06:05:00|7258.3|7255.5|7259.3|7256.5|7261.7|7258.9|7256.6|7253.8|240
1630995000000|2021-09-07 06:10:00|7258.8|7256|7257.3|7254.5|7260.2|7257.4|7253.5|7250.7|213
1630995300000|2021-09-07 06:15:00|7257|7254.2|7260|7257.2|7261.8|7259|7255|7252.2|245
1630995600000|2021-09-07 06:20:00|7259.3|7256.5|7257.5|7254.7|7260.5|7257.7|7255.1|7252.3|164
1630995900000|2021-09-07 06:25:00|7257.6|7254.8|7248.7|7245.9|7257.6|7254.8|7247.6|7244.8|374
1630996200000|2021-09-07 06:30:00|7248.6|7245.8|7243.9|7241.1|7248.7|7245.9|7241.1|7238.3|288
1630996500000|2021-09-07 06:35:00|7243.6|7240.8|7245.3|7242.5|7246.6|7243.8|7241.1|7238.3|278
1630996800000|2021-09-07 06:40:00|7244.9|7242.1|7240.3|7237.5|7247.8|7245|7237.4|7234.6|645
1630997100000|2021-09-07 06:45:00|7240.6|7237.8|7241.3|7238.5|7248.3|7245.5|7239.3|7236.5|375
1630997400000|2021-09-07 06:50:00|7240.9|7238.1|7239.1|7236.3|7240.9|7238.1|7236.9|7234.1|100
1630997700000|2021-09-07 06:55:00|7239.3|7236.5|7242.4|7239.6|7243.8|7241|7234.3|7231.5|264
1630998000000|2021-09-07 07:00:00|7242.8|7240|7228.1|7225.3|7242.8|7240|7223.4|7220.6|565
1630998300000|2021-09-07 07:05:00|7228|7225.2|7225.1|7222.3|7228|7225.2|7222.1|7219.3|614
1630998600000|2021-09-07 07:10:00|7225.3|7222.5|7216.6|7213.8|7225.3|7222.5|7209.2|7206.4|1154
1630998900000|2021-09-07 07:15:00|7217.2|7214.4|7228.1|7225.3|7228.4|7225.6|7213.2|7210.4|749
1630999200000|2021-09-07 07:20:00|7227.1|7224.3|7227.1|7224.3|7228|7225.2|7225.1|7222.3|323
1630999500000|2021-09-07 07:25:00|7227.2|7224.4|7222.9|7220.1|7228.1|7225.3|7221.1|7218.3|670
1630999800000|2021-09-07 07:30:00|7222.7|7219.9|7223.4|7220.6|7225.2|7222.4|7217.4|7214.6|314
1631000100000|2021-09-07 07:35:00|7223.2|7220.4|7224.2|7221.4|7230.1|7227.3|7222.4|7219.6|481
1631000400000|2021-09-07 07:40:00|7224.6|7221.8|7225.2|7222.4|7228.1|7225.3|7222.3|7219.5|1629
1631000700000|2021-09-07 07:45:00|7225.3|7222.5|7230.6|7227.8|7233.3|7230.5|7225.1|7222.3|483
1631001000000|2021-09-07 07:50:00|7231.2|7228.4|7239|7236.2|7239|7236.2|7229.7|7226.9|680
1631001300000|2021-09-07 07:55:00|7238.7|7235.9|7236.5|7233.7|7239.3|7236.5|7234.9|7232.1|497
1631001600000|2021-09-07 08:00:00|7236.9|7234.1|7234.3|7231.5|7240|7237.2|7234|7231.2|481
1631001900000|2021-09-07 08:05:00|7234.2|7231.4|7229|7226.2|7235.7|7232.9|7222.6|7219.8|1655
1631002200000|2021-09-07 08:10:00|7229.3|7226.5|7235.7|7232.9|7239.2|7236.4|7224.2|7221.4|688
1631002500000|2021-09-07 08:15:00|7235.3|7232.5|7232.8|7230|7243.3|7240.5|7232.8|7230|1261
1631002800000|2021-09-07 08:20:00|7231.3|7228.5|7213.4|7210.6|7231.3|7228.5|7206.9|7204.1|2558
1631003100000|2021-09-07 08:25:00|7212.7|7209.9|7230.8|7228|7233.3|7230.5|7206.6|7203.8|4643
1631003400000|2021-09-07 08:30:00|7230.9|7228.1|7235.8|7233|7237.6|7234.8|7224.3|7221.5|3980
1631003700000|2021-09-07 08:35:00|7236|7233.2|7233.1|7230.3|7241.1|7238.3|7230.1|7227.3|1170
1631004000000|2021-09-07 08:40:00|7232.8|7230|7240.3|7237.5|7243|7240.2|7230.1|7227.3|2423
1631004300000|2021-09-07 08:45:00|7240|7237.2|7238.8|7236|7243|7240.2|7236.1|7233.3|647
1631004600000|2021-09-07 08:50:00|7239|7236.2|7241.5|7238.7|7242.7|7239.9|7228|7225.2|2392
1631004900000|2021-09-07 08:55:00|7241.7|7238.9|7242.2|7239.4|7245.4|7242.6|7238.8|7236|872
1631005200000|2021-09-07 09:00:00|7241.8|7239|7236.2|7233.4|7245.8|7243|7229.7|7226.9|694
1631005500000|2021-09-07 09:05:00|7236.5|7233.7|7235.8|7233|7243.7|7240.9|7235.8|7233|179
1631005800000|2021-09-07 09:10:00|7236.3|7233.5|7232.8|7230|7238.8|7236|7227.8|7225|1029
1631006100000|2021-09-07 09:15:00|7232.6|7229.8|7243.8|7241|7249.7|7246.9|7230.9|7228.1|1978
1631006400000|2021-09-07 09:20:00|7244.8|7242|7228.6|7225.8|7245.3|7242.5|7226.8|7224|509
1631006700000|2021-09-07 09:25:00|7227.9|7225.1|7240.5|7237.7|7240.5|7237.7|7227.8|7225|644
1631007000000|2021-09-07 09:30:00|7240.6|7237.8|7215.6|7212.8|7240.6|7237.8|7215.3|7212.5|1630
1631007300000|2021-09-07 09:35:00|7216.3|7213.5|7215.4|7212.6|7221.8|7219|7213.6|7210.8|1162
1631007600000|2021-09-07 09:40:00|7215|7212.2|7217.7|7214.9|7220|7217.2|7211.2|7208.4|465
1631007900000|2021-09-07 09:45:00|7218|7215.2|7218|7215.2|7221.9|7219.1|7214.7|7211.9|474
1631008200000|2021-09-07 09:50:00|7217.9|7215.1|7209.6|7206.8|7219|7216.2|7209.2|7206.4|603
1631008500000|2021-09-07 09:55:00|7209.3|7206.5|7206.8|7204|7210.6|7207.8|7205.4|7202.6|299
1631008800000|2021-09-07 10:00:00|7207.1|7204.3|7205.4|7202.6|7211.1|7208.3|7204.4|7201.6|440
1631009100000|2021-09-07 10:05:00|7205.3|7202.5|7200.3|7197.5|7205.6|7202.8|7190.3|7187.5|1222
1631009400000|2021-09-07 10:10:00|7200.1|7197.3|7178.4|7175.6|7200.3|7197.5|7178.4|7175.6|952
1631009700000|2021-09-07 10:15:00|7178.8|7176|7153.5|7150.7|7179.4|7176.6|7150.7|7147.9|2931
1631010000000|2021-09-07 10:20:00|7153.9|7151.1|7159.5|7156.7|7162.5|7159.7|7150.7|7147.9|1564
1631010300000|2021-09-07 10:25:00|7159.4|7156.6|7179.6|7176.8|7180.1|7177.3|7155.4|7152.6|1766
1631010600000|2021-09-07 10:30:00|7179.2|7176.4|7191.1|7188.3|7192.6|7189.8|7174.2|7171.4|1286
1631010900000|2021-09-07 10:35:00|7193.1|7190.3|7186.2|7183.4|7195.1|7192.3|7183.1|7180.3|844
1631011200000|2021-09-07 10:40:00|7185.7|7182.9|7182.2|7179.4|7188.6|7185.8|7176.4|7173.6|588
1631011500000|2021-09-07 10:45:00|7181.7|7178.9|7186.2|7183.4|7188.2|7185.4|7180.4|7177.6|290
1631011800000|2021-09-07 10:50:00|7187.1|7184.3|7174.3|7171.5|7187.2|7184.4|7171.8|7169|347
1631012100000|2021-09-07 10:55:00|7175.2|7172.4|7168.2|7165.4|7175.2|7172.4|7164.3|7161.5|920
1631012400000|2021-09-07 11:00:00|7167.7|7164.9|7168.8|7166|7169.8|7167|7164.2|7161.4|416
1631012700000|2021-09-07 11:05:00|7168.5|7165.7|7181.8|7179|7182.7|7179.9|7166.8|7164|362
1631013000000|2021-09-07 11:10:00|7182.3|7179.5|7183.3|7180.5|7186.2|7183.4|7181.3|7178.5|289
1631013300000|2021-09-07 11:15:00|7183.2|7180.4|7177.2|7174.4|7183.2|7180.4|7174.3|7171.5|564
1631013600000|2021-09-07 11:20:00|7177.8|7175|7176.2|7173.4|7179.3|7176.5|7172.3|7169.5|419
1631013900000|2021-09-07 11:25:00|7176.8|7174|7170.3|7167.5|7176.8|7174|7168.6|7165.8|463
1631014200000|2021-09-07 11:30:00|7171.2|7168.4|7177.3|7174.5|7179.1|7176.3|7163.3|7160.5|741
1631014500000|2021-09-07 11:35:00|7177.1|7174.3|7170.3|7167.5|7179.3|7176.5|7169.8|7167|305
1631014800000|2021-09-07 11:40:00|7169.1|7166.3|7167.1|7164.3|7172.1|7169.3|7165.1|7162.3|327
1631015100000|2021-09-07 11:45:00|7166.1|7163.3|7171.8|7169|7174.1|7171.3|7164.8|7162|327
1631015400000|2021-09-07 11:50:00|7171.7|7167.7|7176.6|7173.8|7179.1|7176.3|7171.3|7167.7|365
1631015700000|2021-09-07 11:55:00|7176.1|7173.3|7166.1|7163.3|7179.5|7176.7|7166.1|7163.3|1065
1631016000000|2021-09-07 12:00:00|7166|7163.2|7141.2|7138.4|7166.8|7164|7137.2|7134.4|4082
1631016300000|2021-09-07 12:05:00|7141.4|7138.6|7110.5|7107.7|7145.2|7142.4|7110.5|7107.7|3456
1631016600000|2021-09-07 12:10:00|7109.5|7106.7|7102.5|7099.7|7116|7112.6|7095.5|7092.7|3979
1631016900000|2021-09-07 12:15:00|7102.4|7099.6|7118.7|7115.9|7124.4|7121.6|7094.4|7091.6|2654
1631017200000|2021-09-07 12:20:00|7119|7116.2|7126.4|7123.6|7131.4|7128.6|7116.4|7113.6|1012
1631017500000|2021-09-07 12:25:00|7126.5|7123.7|7135.4|7132.6|7137.9|7135.1|7122.5|7119.7|1405
1631017800000|2021-09-07 12:30:00|7135.5|7132.7|7154.8|7152|7156.1|7153.3|7132.4|7129.6|2205
1631018100000|2021-09-07 12:35:00|7154.9|7152.1|7159.8|7157|7167.8|7165|7150.8|7148|1471
1631018400000|2021-09-07 12:40:00|7159.9|7157.1|7149|7146.2|7162.2|7159.4|7146.2|7143.4|1134
1631018700000|2021-09-07 12:45:00|7149.2|7146.4|7147|7144.2|7156.4|7153.6|7145|7142.2|761
1631019000000|2021-09-07 12:50:00|7146.7|7143.9|7153|7150.2|7155.6|7152.8|7141.9|7139.1|784
1631019300000|2021-09-07 12:55:00|7152.5|7149.7|7153|7150.2|7153.7|7150.9|7138.5|7135.7|1198
1631019600000|2021-09-07 13:00:00|7152.9|7150.1|7134.2|7131.4|7161.4|7158.6|7127.2|7124.4|2536
1631019900000|2021-09-07 13:05:00|7134|7131.2|7120|7117.2|7135|7132.2|7114|7111.2|1775
1631020200000|2021-09-07 13:10:00|7120.5|7117.7|7146|7143.2|7150.4|7147.6|7113|7110.2|2327
1631020500000|2021-09-07 13:15:00|7145.5|7142.7|7145.3|7142.5|7155|7152.2|7138|7135.2|1006
1631020800000|2021-09-07 13:20:00|7145.1|7142.3|7139.5|7136.7|7149|7146.2|7136.1|7133.3|1727
1631021100000|2021-09-07 13:25:00|7138.8|7136|7143.5|7140.7|7147|7144.2|7134|7131.2|904
1631021400000|2021-09-07 13:30:00|7143.1|7140.3|7183.8|7181|7186.5|7183.7|7141.5|7138.7|4570
1631021700000|2021-09-07 13:35:00|7183.5|7180.7|7192.8|7190|7199.8|7197|7176.8|7174|2777
1631022000000|2021-09-07 13:40:00|7193.7|7190.9|7195|7192.2|7199.7|7196.9|7190.2|7187.4|1949
1631022300000|2021-09-07 13:45:00|7194.5|7191.7|7198.3|7195.5|7205|7202.2|7193.5|7190.7|1633
1631022600000|2021-09-07 13:50:00|7198.7|7195.9|7187.5|7184.7|7200.7|7197.9|7182.8|7180|1579
1631022900000|2021-09-07 13:55:00|7187.7|7184.9|7191.8|7189|7195.2|7192.4|7182.8|7180|948
1631023200000|2021-09-07 14:00:00|7191.6|7188.8|7184.6|7181.8|7200.5|7197.7|7177.6|7174.8|1244
1631023500000|2021-09-07 14:05:00|7185|7182.2|7187|7184.2|7194.8|7192|7170.1|7167.3|2888
1631023800000|2021-09-07 14:10:00|7186.6|7183.8|7184.1|7181.3|7192.6|7189.8|7180.6|7177.8|1127
1631024100000|2021-09-07 14:15:00|7184.3|7181.5|7192.6|7189.8|7194.8|7192|7180.3|7177.5|1076
1631024400000|2021-09-07 14:20:00|7193|7190.2|7191.1|7188.3|7203.5|7200.7|7189.3|7186.5|1294
1631024700000|2021-09-07 14:25:00|7191.3|7188.5|7178.9|7176.1|7193.8|7191|7177.4|7174.6|3347
1631025000000|2021-09-07 14:30:00|7178.4|7175.6|7151.9|7149.1|7178.4|7175.6|7149.9|7147.1|2393
1631025300000|2021-09-07 14:35:00|7151.5|7148.7|7158.5|7155.7|7168|7165.2|7144|7141.2|1803
1631025600000|2021-09-07 14:40:00|7158.9|7156.1|7155.7|7152.9|7168.1|7165.1|7153.7|7150.9|1644
1631025900000|2021-09-07 14:45:00|7154.2|7151.4|7151.7|7148.9|7160.2|7157.4|7144.2|7139.9|1086
1631026200000|2021-09-07 14:50:00|7151.3|7148.5|7140.1|7137.3|7154|7151.2|7138.1|7135.3|2594
1631026500000|2021-09-07 14:55:00|7139.1|7136.3|7142|7139.2|7149.6|7146.8|7131.1|7128.3|1307
1631026800000|2021-09-07 15:00:00|7142.1|7139.3|7151.1|7148.3|7153.8|7151|7137.3|7134.5|1139
1631027100000|2021-09-07 15:05:00|7151.3|7148.5|7147.3|7144.5|7160.3|7157.5|7144.6|7141.8|1405
1631027400000|2021-09-07 15:10:00|7147.1|7144.3|7157.2|7154.4|7161.7|7158.9|7140|7137.2|1904
1631027700000|2021-09-07 15:15:00|7157.7|7154.9|7158|7155.2|7169.7|7166.9|7148.8|7146|4312
1631028000000|2021-09-07 15:20:00|7158.1|7155.3|7161.3|7158.5|7165.7|7162.9|7149.3|7146.5|1661
1631028300000|2021-09-07 15:25:00|7161.8|7159|7164.2|7161.4|7173.3|7170.5|7151.8|7149|6218
1631028600000|2021-09-07 15:30:00|7164|7161.2|7172.9|7170.1|7176.9|7174.1|7161.1|7158.3|2075
1631028900000|2021-09-07 15:35:00|7173.7|7170.9|7163.2|7160.4|7174.9|7172.1|7163.1|7160.3|760
1631029200000|2021-09-07 15:40:00|7162.9|7160.1|7161.9|7159.1|7166.1|7163.3|7158.7|7155.9|1158
1631029500000|2021-09-07 15:45:00|7161.6|7158.8|7159.6|7156.8|7164.1|7161.3|7158.1|7155.3|1007
1631029800000|2021-09-07 15:50:00|7159.2|7156.4|7145.1|7142.3|7159.2|7156.4|7145.1|7142.3|1181
1631030100000|2021-09-07 15:55:00|7144.9|7142.1|7133.9|7131.1|7147.2|7144.4|7131.6|7128.8|1307
1631030400000|2021-09-07 16:00:00|7134.1|7131.3|7148.4|7145.6|7149.9|7147.1|7132.1|7129.3|1395
1631030700000|2021-09-07 16:05:00|7148|7145.2|7148.7|7145.9|7150.9|7148.1|7143.5|7140.7|923
1631031000000|2021-09-07 16:10:00|7148.9|7146.1|7149.5|7146.7|7152.5|7149.7|7144|7141.2|478
1631031300000|2021-09-07 16:15:00|7149.9|7147.1|7143.5|7140.7|7150|7147.2|7141|7138.2|428
1631031600000|2021-09-07 16:20:00|7143.9|7141.1|7146.9|7144.1|7146.9|7144.1|7139|7136.2|1422
1631031900000|2021-09-07 16:25:00|7146.5|7143.7|7143|7140.2|7146.9|7144.1|7138.2|7135.4|329
1631032200000|2021-09-07 16:30:00|7142.7|7139.9|7130.1|7127.3|7143|7140.2|7128|7125.2|1511
1631032500000|2021-09-07 16:35:00|7129.8|7127|7121.9|7119.1|7130.6|7127.8|7109.3|7106.5|1939
1631032800000|2021-09-07 16:40:00|7122.1|7119.3|7148.8|7146|7151|7148.2|7122.1|7119.3|2285
1631033100000|2021-09-07 16:45:00|7149.5|7146.7|7155|7152.2|7163.5|7160.7|7146|7143.2|2351
1631033400000|2021-09-07 16:50:00|7154.8|7152|7144.5|7141.7|7157.8|7155|7144|7141.2|706
1631033700000|2021-09-07 16:55:00|7144.3|7141.5|7132.5|7129.7|7147|7144.2|7129|7126.2|736
1631034000000|2021-09-07 17:00:00|7132.3|7129.5|7128|7125.2|7141.8|7139|7126.8|7124|1086
1631034300000|2021-09-07 17:05:00|7128.5|7125.7|7134.5|7131.7|7136.8|7134|7123.8|7121|737
1631034600000|2021-09-07 17:10:00|7134.3|7131.5|7139.8|7137|7141.9|7139.1|7131|7128.2|353
1631034900000|2021-09-07 17:15:00|7139.9|7137.1|7147.9|7145.1|7148.8|7146|7138.9|7136.1|495
1631035200000|2021-09-07 17:20:00|7148.3|7145.5|7144.8|7142|7151.8|7149|7143.8|7141|669
1631035500000|2021-09-07 17:25:00|7144.4|7141.6|7147.1|7144.3|7149.6|7146.8|7142.3|7139.5|489
1631035800000|2021-09-07 17:30:00|7147.3|7144.5|7140.9|7138.1|7153.8|7151|7140.9|7138.1|680
1631036100000|2021-09-07 17:35:00|7141.3|7138.5|7137.8|7135|7144.9|7142.1|7136.9|7134.1|777
1631036400000|2021-09-07 17:40:00|7137.9|7135.1|7139.8|7137|7139.9|7137.1|7131.9|7129.1|1344
1631036700000|2021-09-07 17:45:00|7140|7137.2|7148.2|7145.4|7151.3|7148.5|7140|7137.2|874
1631037000000|2021-09-07 17:50:00|7148.4|7145.6|7150.9|7148.1|7153.7|7150.9|7143.9|7141.1|1408
1631037300000|2021-09-07 17:55:00|7150.7|7147.9|7146.2|7143.4|7151.2|7148.4|7144.9|7142.1|454
1631037600000|2021-09-07 18:00:00|7145.9|7143.1|7147.7|7144.9|7150.6|7147.8|7140.9|7138.1|2613
1631037900000|2021-09-07 18:05:00|7147.6|7144.8|7143.1|7140.3|7150.8|7145.8|7138.7|7135.9|1724
1631038200000|2021-09-07 18:10:00|7143.4|7140.6|7130.2|7127.4|7143.4|7140.6|7125.4|7122.6|3204
1631038500000|2021-09-07 18:15:00|7129.7|7126.9|7137.6|7134.8|7138.4|7135.6|7127.7|7124.9|762
1631038800000|2021-09-07 18:20:00|7137.9|7135.1|7144.1|7141.3|7148.4|7145.6|7129.6|7126.8|1443
1631039100000|2021-09-07 18:25:00|7143.9|7141.1|7156.3|7153.5|7158.4|7155.6|7141.1|7138.3|10244
1631039400000|2021-09-07 18:30:00|7156.1|7153.3|7151|7148.2|7160.1|7157.3|7148.4|7145.6|1522
1631039700000|2021-09-07 18:35:00|7151.4|7148.6|7149.9|7147.1|7153.5|7150.7|7148.4|7145.6|604
1631040000000|2021-09-07 18:40:00|7150|7147.2|7149.4|7146.6|7150.5|7147.7|7148.4|7145.6|388
1631040300000|2021-09-07 18:45:00|7149|7146.2|7147.7|7144.9|7150.5|7147.7|7146.4|7143.6|504
1631040600000|2021-09-07 18:50:00|7147.9|7145.1|7144.2|7141.4|7148.7|7145.9|7143.1|7140.3|389
1631040900000|2021-09-07 18:55:00|7144.6|7141.8|7144.4|7141.6|7148.2|7145.4|7143.2|7140.4|231
1631041200000|2021-09-07 19:00:00|7144.9|7142.1|7143.3|7140.5|7146.4|7143.6|7142.5|7139.7|497
1631041500000|2021-09-07 19:05:00|7144.3|7141.5|7145.2|7142.4|7145.3|7142.5|7143.3|7140.5|92
1631041800000|2021-09-07 19:10:00|7145.3|7142.5|7140|7137.2|7145.3|7142.5|7139.3|7136.5|137
1631042100000|2021-09-07 19:15:00|7140.5|7137.7|7143.2|7140.4|7143.2|7140.4|7138.5|7135.7|394
1631042400000|2021-09-07 19:20:00|7143.5|7140.7|7142.7|7139.9|7143.5|7140.7|7141|7138.2|129
1631042700000|2021-09-07 19:25:00|7143|7140.2|7143.5|7140.7|7144.2|7141.4|7141|7138.2|67
1631043000000|2021-09-07 19:30:00|7142.8|7140|7146.5|7143.7|7147|7144.2|7141.7|7138.9|86
1631043300000|2021-09-07 19:35:00|7146.2|7143.4|7147.5|7144.7|7149|7146.2|7145.3|7142.5|100
1631043600000|2021-09-07 19:40:00|7147.9|7145.1|7144.5|7141.7|7148.1|7145.3|7144|7141.2|155
1631043900000|2021-09-07 19:45:00|7144.1|7141.3|7145.6|7142.8|7147|7144.2|7144|7141.2|239
1631044200000|2021-09-07 19:50:00|7145.5|7142.7|7143|7140.2|7146.3|7143.5|7143|7140.2|70
1631044500000|2021-09-07 19:55:00|7142.3|7139.5|7139.1|7136.3|7143|7140.2|7139|7136.2|124
1631044800000|2021-09-07 20:00:00|7139.8|7137|7140|7137.2|7141|7138.2|7139.1|7136.3|81
1631045100000|2021-09-07 20:05:00|7139.5|7136.7|7142.5|7139.7|7144|7141.2|7139.5|7136.7|36
1631045400000|2021-09-07 20:10:00|7142.1|7139.3|7142.1|7139.3|7142.5|7139.7|7141.5|7138.7|12
1631045700000|2021-09-07 20:15:00|7141.9|7139.1|7140.4|7137.6|7142.1|7139.3|7140.4|7137.6|22
1631046000000|2021-09-07 20:20:00|7140.1|7137.3|7144.6|7141.8|7144.9|7142.1|7140.1|7137.3|157
1631046300000|2021-09-07 20:25:00|7144.9|7142.1|7144.6|7141.8|7144.9|7142.1|7143.9|7141.1|2
1631046600000|2021-09-07 20:30:00|7144.4|7141.6|7145.1|7142.3|7145.2|7142.4|7142.9|7140.1|44
1631046900000|2021-09-07 20:35:00|7145.8|7143|7146.9|7144.1|7147.4|7144.6|7145.8|7143|27
1631047200000|2021-09-07 20:40:00|7147.1|7144.3|7146.9|7144.1|7148.4|7145.6|7145.9|7143.1|163
1631047500000|2021-09-07 20:45:00|7146.6|7143.8|7140.9|7138.1|7147.9|7145.1|7140.9|7138.1|128
1631047800000|2021-09-07 20:50:00|7141|7138.2|7143.4|7140.6|7143.9|7141.1|7141|7138.2|50
1631048100000|2021-09-07 20:55:00|7143|7140.2|7141.3|7138.5|7144.4|7141.6|7141|7138.2|108
1631048400000|2021-09-07 21:00:00|7141|7138.2|7144.6|7134.6|7146|7138.6|7141|7134.5|6
1631049900000|2021-09-07 21:25:00|7144.4|7134.4|7144.6|7134.6|7144.6|7134.6|7144.4|7134.4|0
1631050500000|2021-09-07 21:35:00|7142.4|7138.4|7144.6|7134.6|7144.6|7138.4|7142.4|7134.6|0
1631050800000|2021-09-07 21:40:00|||||||||3
1631051700000|2021-09-07 21:55:00|7144.5|7134.5|7140.4|7130.4|7144.5|7136.8|7139.4|7129.4|6
1631059200000|2021-09-08 00:00:00|7148|7145.2|7148|7145.2|7150.6|7147.8|7144.6|7141.8|102
1631059500000|2021-09-08 00:05:00|7148.1|7145.3|7148.1|7145.3|7150|7147.2|7147.5|7144.7|37
1631059800000|2021-09-08 00:10:00|7148|7145.2|7153.2|7150.4|7156.7|7153.3|7148|7145.2|107
1631060100000|2021-09-08 00:15:00|7153.4|7150.6|7153.1|7150.3|7154.3|7151.5|7152.1|7149.3|33
1631060400000|2021-09-08 00:20:00|7152.6|7149.8|7154.1|7151.3|7154.4|7151.6|7152.4|7149.6|20
1631060700000|2021-09-08 00:25:00|7155.1|7152.3|7157.4|7154.6|7157.4|7154.6|7154.6|7151.8|33
1631061000000|2021-09-08 00:30:00|7157.9|7155.1|7165.8|7163|7165.8|7163|7156.4|7153.6|116
1631061300000|2021-09-08 00:35:00|7166.1|7163.3|7165.1|7162.3|7169.4|7166.6|7163.1|7160.3|42
1631061600000|2021-09-08 00:40:00|7164.9|7162.1|7168|7165.2|7168.9|7166.1|7162.6|7159.8|22
1631061900000|2021-09-08 00:45:00|7168.7|7165.9|7164.9|7162.1|7168.7|7165.9|7162.4|7159.6|52
1631062200000|2021-09-08 00:50:00|7163.9|7161.1|7160.4|7157.6|7166.9|7164.1|7159.5|7156.7|29
1631062500000|2021-09-08 00:55:00|7160|7157.2|7156|7153.2|7161.4|7158.6|7155.7|7152.9|121
1631062800000|2021-09-08 01:00:00|7156.3|7153.5|7157.7|7154.9|7167.7|7164.9|7156.3|7153.5|210
1631063100000|2021-09-08 01:05:00|7157.9|7155.1|7155.7|7152.9|7158.7|7155.9|7154.7|7151.9|56
1631063400000|2021-09-08 01:10:00|7155.4|7152.6|7159.7|7156.9|7161|7158.2|7154|7151.2|77
1631063700000|2021-09-08 01:15:00|7159.4|7156.6|7157|7154.2|7159.4|7156.6|7153|7150.2|103
1631064000000|2021-09-08 01:20:00|7157.3|7154.5|7162.5|7159.7|7163.3|7160.5|7153.3|7150.5|65
1631064300000|2021-09-08 01:25:00|7162.8|7160|7157|7154.2|7165.3|7162.5|7157|7154.2|79
1631064600000|2021-09-08 01:30:00|7157.3|7154.5|7155|7152.2|7160.7|7157.9|7152|7149.2|171
1631064900000|2021-09-08 01:35:00|7154.6|7151.8|7161|7158.2|7161|7158.2|7153.3|7150.2|144
1631065200000|2021-09-08 01:40:00|7161.3|7158.5|7161.3|7158.5|7162.5|7159.7|7158|7155.2|97
1631065500000|2021-09-08 01:45:00|7161.1|7158.3|7165.6|7162.8|7165.6|7162.8|7159.5|7156.7|128
1631065800000|2021-09-08 01:50:00|7166.6|7163.8|7168.1|7165.3|7169.8|7167|7165.1|7162.3|43
1631066100000|2021-09-08 01:55:00|7168.6|7165.8|7163.6|7160.8|7169.4|7166.6|7163.6|7160.8|42
1631066400000|2021-09-08 02:00:00|7163.9|7161.1|7163.9|7161.1|7165.7|7162.9|7159.6|7156.8|131
1631066700000|2021-09-08 02:05:00|7164.3|7161.5|7160.4|7157.6|7165.9|7163.1|7160.1|7157.3|75
1631067000000|2021-09-08 02:10:00|7162.9|7160.1|7161.6|7158.8|7163.4|7160.6|7160.1|7157.3|116
1631067300000|2021-09-08 02:15:00|7161.1|7158.3|7158.1|7155.3|7161.6|7158.8|7158.1|7155.3|11
1631067600000|2021-09-08 02:20:00|7157.7|7154.9|7158.2|7155.4|7159.2|7156.4|7157.6|7154.8|5
1631067900000|2021-09-08 02:25:00|7158.4|7155.6|7158.2|7155.4|7159.7|7156.9|7157.9|7155.1|5
1631068200000|2021-09-08 02:30:00|7157.4|7154.6|7148.7|7145.9|7161.4|7158.6|7143.2|7140.4|330
1631068500000|2021-09-08 02:35:00|7148|7145.2|7150.6|7147.8|7150.9|7148.1|7143.9|7141.1|66
1631068800000|2021-09-08 02:40:00|7150.2|7147.4|7150.7|7147.9|7155.5|7152.7|7149.2|7146.4|119
1631069100000|2021-09-08 02:45:00|7150.9|7148.1|7149.9|7147.1|7153|7150.2|7147.9|7145.1|35
1631069400000|2021-09-08 02:50:00|7150.4|7147.6|7152.2|7149.4|7154.2|7151.4|7150.4|7147.6|103
1631069700000|2021-09-08 02:55:00|7152.7|7149.9|7153.7|7150.9|7157.4|7154.6|7151.2|7148.4|55
1631070000000|2021-09-08 03:00:00|7153.2|7150.4|7153.7|7150.9|7154.7|7151.9|7152.2|7149.4|27
1631070300000|2021-09-08 03:05:00|7153.2|7150.4|7151.7|7148.9|7154.2|7151.4|7150.8|7148|93
1631070600000|2021-09-08 03:10:00|7151.3|7148.5|7152.7|7149.9|7155.2|7152.4|7150.2|7147.4|176
1631070900000|2021-09-08 03:15:00|7152.8|7150|7156.7|7153.9|7156.8|7154|7151.8|7149|301
1631071200000|2021-09-08 03:20:00|7157|7154.2|7149.8|7147|7163.8|7161|7149.3|7146.5|423
1631071500000|2021-09-08 03:25:00|7149.5|7146.7|7143.7|7140.9|7150.8|7148|7140.2|7137.4|309
1631071800000|2021-09-08 03:30:00|7144.2|7141.4|7137.8|7135|7144.2|7141.4|7137.3|7134.5|136
1631072100000|2021-09-08 03:35:00|7138.5|7135.7|7140.1|7137.3|7141.1|7138.3|7138.1|7135.3|56
1631072400000|2021-09-08 03:40:00|7139.5|7136.7|7141.3|7138.5|7141.8|7139|7138.1|7135.3|87
1631072700000|2021-09-08 03:45:00|7141.1|7138.3|7144.1|7141.3|7144.1|7141.3|7140.1|7137.3|17
1631073000000|2021-09-08 03:50:00|7143.8|7141|7142.1|7139.3|7146.1|7143.3|7141.1|7138.3|30
1631073300000|2021-09-08 03:55:00|7142.8|7140|7142.6|7139.8|7143.1|7140.3|7141.6|7138.8|15
1631073600000|2021-09-08 04:00:00|7142.5|7139.7|7146.4|7143.6|7146.9|7144.1|7142.1|7139.3|39
1631073900000|2021-09-08 04:05:00|7146.9|7144.1|7144.4|7141.6|7146.9|7144.1|7144.1|7141.3|33
1631074200000|2021-09-08 04:10:00|7144.8|7142|7144.4|7141.6|7146.1|7143.3|7144.4|7141.6|14
1631074500000|2021-09-08 04:15:00|7144.1|7141.3|7146.9|7144.1|7147.1|7144.3|7143.1|7140.3|19
1631074800000|2021-09-08 04:20:00|7147.1|7144.3|7149.6|7146.8|7150.4|7147.6|7146.6|7143.8|183
1631075100000|2021-09-08 04:25:00|7150.1|7147.3|7148.9|7146.1|7150.6|7147.8|7147.1|7144.3|27
1631075400000|2021-09-08 04:30:00|7149.1|7146.3|7150.1|7147.3|7153.4|7150.6|7148.1|7145.3|51
1631075700000|2021-09-08 04:35:00|7150.9|7148.1|7151.4|7148.6|7152.6|7149.8|7150.9|7148.1|14
1631076000000|2021-09-08 04:40:00|7151.7|7148.9|7152.7|7149.9|7153.4|7150.6|7151|7148.2|13
1631076300000|2021-09-08 04:45:00|7152.5|7149.7|7150.5|7147.7|7152.5|7149.7|7149|7146.2|51
1631076600000|2021-09-08 04:50:00|7150.9|7148.1|7152.4|7149.6|7152.9|7150.1|7150.5|7147.7|23
1631076900000|2021-09-08 04:55:00|7152.9|7150.1|7150|7147.2|7155|7152.2|7149.7|7146.9|75
1631077200000|2021-09-08 05:00:00|7149.7|7146.9|7148.5|7145.7|7149.7|7146.9|7147.4|7144.6|33
1631077500000|2021-09-08 05:05:00|7148.4|7145.6|7151.5|7148.7|7153|7150.2|7148|7145.2|27
1631077800000|2021-09-08 05:10:00|7151.8|7149|7153|7150.2|7155|7152.2|7151.5|7148.7|35
1631078100000|2021-09-08 05:15:00|7153.1|7150.3|7158.8|7156|7158.8|7156|7152.3|7149.5|70
1631078400000|2021-09-08 05:20:00|7158.7|7155.9|7162.8|7160|7164.8|7162|7158|7155.2|111
1631078700000|2021-09-08 05:25:00|7163.3|7160.5|7164|7161.2|7164.8|7162|7162.3|7159.5|39
1631079000000|2021-09-08 05:30:00|7163.6|7160.8|7168|7165.2|7174|7171.2|7161.5|7158.7|263
1631079300000|2021-09-08 05:35:00|7168.3|7165.5|7178|7175.2|7178|7175.2|7168.3|7165.5|411
1631079600000|2021-09-08 05:40:00|7178.1|7175.3|7175.6|7172.8|7178.8|7176|7172|7169.2|483
1631079900000|2021-09-08 05:45:00|7176|7173.2|7179.3|7176.5|7180.9|7178.1|7173.4|7170.6|260
1631080200000|2021-09-08 05:50:00|7179.4|7176.6|7185.3|7182.5|7189.8|7187|7179.4|7176.6|564
1631080500000|2021-09-08 05:55:00|7185.6|7182.8|7189.5|7186.7|7189.8|7187|7180.9|7178.1|222
1631080800000|2021-09-08 06:00:00|7189.9|7187.1|7186.9|7184.1|7192.8|7190|7185.6|7182.8|417
1631081100000|2021-09-08 06:05:00|7186.6|7183.8|7192.9|7190.1|7194.9|7192.1|7185.4|7182.6|272
1631081400000|2021-09-08 06:10:00|7192.6|7189.8|7191.4|7188.6|7194.4|7191.6|7187.6|7184.8|456
1631081700000|2021-09-08 06:15:00|7191.6|7188.8|7182.6|7179.8|7193.1|7190.3|7182.1|7179.3|653
1631082000000|2021-09-08 06:20:00|7182.9|7180.1|7178|7175.2|7183.6|7180.8|7177|7174.2|279
1631082300000|2021-09-08 06:25:00|7178.5|7175.7|7182.5|7179.7|7184.2|7181.4|7176.9|7174.1|225
1631082600000|2021-09-08 06:30:00|7182.9|7180.1|7188.9|7186.1|7189.4|7186.6|7181.9|7179.1|180
1631082900000|2021-09-08 06:35:00|7188.5|7185.7|7183.9|7181.1|7188.5|7185.7|7181.9|7179.1|432
1631083200000|2021-09-08 06:40:00|7184.2|7181.4|7187.4|7184.6|7187.4|7184.6|7179.9|7177.1|815
1631083500000|2021-09-08 06:45:00|7187.5|7184.7|7191.5|7188.7|7194.5|7191.7|7187|7184.2|1200
1631083800000|2021-09-08 06:50:00|7192|7189.2|7192.5|7189.7|7194.2|7191.4|7189.2|7186.4|426
1631084100000|2021-09-08 06:55:00|7193.2|7190.4|7195.2|7192.4|7196.7|7193.9|7192.5|7189.7|519
1631084400000|2021-09-08 07:00:00|7194.8|7192|7177.8|7175|7198|7195.2|7177|7174.2|987
1631084700000|2021-09-08 07:05:00|7178.5|7175.7|7184.7|7181.9|7184.7|7181.9|7171.7|7168.9|965
1631085000000|2021-09-08 07:10:00|7184.8|7182|7171|7168.2|7185.8|7183|7171|7168.2|520
1631085300000|2021-09-08 07:15:00|7170.8|7168|7171.3|7168.5|7176.5|7173.7|7166.8|7164|659
1631085600000|2021-09-08 07:20:00|7171.2|7168.4|7170.6|7167.8|7173.5|7170.7|7166.5|7163.7|659
1631085900000|2021-09-08 07:25:00|7170.5|7167.7|7171|7168.2|7177.5|7174.7|7165.3|7162.5|538
1631086200000|2021-09-08 07:30:00|7170.6|7167.8|7177.5|7174.7|7180.3|7177.5|7167.5|7164.7|430
1631086500000|2021-09-08 07:35:00|7178|7175.2|7187.3|7184.5|7189.2|7186.4|7176.1|7173.3|1652
1631086800000|2021-09-08 07:40:00|7188.2|7185.4|7185|7182.2|7192.8|7190|7184.5|7181.7|2980
1631087100000|2021-09-08 07:45:00|7184.8|7182|7170.8|7168|7184.8|7182|7169|7166.2|1192
1631087400000|2021-09-08 07:50:00|7170.3|7167.5|7172.7|7169.9|7174.8|7172|7165|7162.2|565
1631087700000|2021-09-08 07:55:00|7172.8|7170|7175.8|7173|7177.8|7175|7168.8|7166|432
1631088000000|2021-09-08 08:00:00|7176.5|7173.7|7182.8|7180|7187.6|7184.8|7166.8|7164|1472
1631088300000|2021-09-08 08:05:00|7183.5|7180.7|7181.6|7178.8|7183.8|7181|7175.8|7173|699
1631088600000|2021-09-08 08:10:00|7182.6|7179.8|7160.9|7158.1|7182.8|7180|7160.9|7158.1|879
1631088900000|2021-09-08 08:15:00|7159.9|7157.1|7160.9|7158.1|7164.9|7162.1|7158.8|7156|1646
1631089200000|2021-09-08 08:20:00|7161.1|7158.3|7158.9|7156.1|7162.9|7160.1|7150.9|7148.1|1810
1631089500000|2021-09-08 08:25:00|7158.1|7155.3|7159.1|7156.3|7161.9|7159.1|7154.1|7151.3|3096
1631089800000|2021-09-08 08:30:00|7159.9|7157.1|7175.8|7173|7176.6|7173.8|7158.7|7155.9|4245
1631090100000|2021-09-08 08:35:00|7175.9|7173.1|7188.7|7185.9|7189.8|7187|7174.8|7172|1766
1631090400000|2021-09-08 08:40:00|7189.1|7186.3|7178.4|7175.6|7189.6|7186.8|7177.1|7174.3|947
1631090700000|2021-09-08 08:45:00|7178.7|7175.9|7170.2|7167.4|7179.9|7177.1|7168.9|7166.1|1325
1631091000000|2021-09-08 08:50:00|7170.4|7167.6|7171.7|7168.9|7174.4|7171.6|7165.9|7163.1|401
1631091300000|2021-09-08 08:55:00|7171.9|7169.1|7163.9|7161.1|7171.9|7169.1|7162.4|7159.6|316
1631091600000|2021-09-08 09:00:00|7163.7|7160.9|7168.9|7166.1|7170.6|7167.8|7160.7|7157.9|452
1631091900000|2021-09-08 09:05:00|7168.7|7165.9|7177.7|7174.9|7179.9|7177.1|7167.9|7165.1|497
1631092200000|2021-09-08 09:10:00|7177.9|7175.1|7167.7|7164.9|7179.9|7177.1|7165|7162.2|481
1631092500000|2021-09-08 09:15:00|7167.9|7165.1|7166.8|7164|7169.8|7167|7165.8|7163|179
1631092800000|2021-09-08 09:20:00|7167.8|7165|7184.5|7181.7|7185.7|7182.9|7166.8|7164|2313
1631093100000|2021-09-08 09:25:00|7184.7|7181.9|7184.8|7182|7186.7|7183.9|7182.5|7179.7|1508
1631093400000|2021-09-08 09:30:00|7184.7|7181.9|7185.3|7182.5|7189.8|7187|7184.7|7181.9|1069
1631093700000|2021-09-08 09:35:00|7185|7182.2|7195.8|7193|7201.8|7199|7184.8|7182|3655
1631094000000|2021-09-08 09:40:00|7195.7|7192.9|7191|7188.2|7199.7|7196.9|7191|7188.2|734
1631094300000|2021-09-08 09:45:00|7190.3|7187.5|7189.3|7186.5|7194|7191.2|7184.6|7181.8|1934
1631094600000|2021-09-08 09:50:00|7189.6|7186.8|7192.1|7189.3|7195.6|7192.8|7188.8|7186|523
1631094900000|2021-09-08 09:55:00|7193|7190.2|7199|7196.2|7199|7196.2|7191.8|7189|1412
1631095200000|2021-09-08 10:00:00|7199.9|7195.9|7214.5|7211.7|7216.7|7213.9|7199|7195.9|7173
1631095500000|2021-09-08 10:05:00|7214.7|7211.9|7217.3|7214.5|7222.9|7220.1|7214.7|7211.9|3341
1631095800000|2021-09-08 10:10:00|7217.5|7214.7|7220.5|7217.7|7221.2|7218.4|7215.3|7212.5|1255
1631096100000|2021-09-08 10:15:00|7220.8|7218|7221.3|7218.5|7226.3|7223.5|7218.5|7215.7|1815
1631096400000|2021-09-08 10:20:00|7222.2|7219.4|7221.3|7218.5|7226.2|7223.4|7218.3|7215.5|614
1631096700000|2021-09-08 10:25:00|7221.2|7218.4|7236.3|7233.5|7238.2|7235.4|7219.3|7216.5|3966
1631097000000|2021-09-08 10:30:00|7236.8|7234|7231.3|7228.5|7245.7|7242.9|7227.3|7224.5|2069
1631097300000|2021-09-08 10:35:00|7231.6|7228.8|7230.5|7227.7|7236.6|7233.8|7229.8|7227|1195
1631097600000|2021-09-08 10:40:00|7230.1|7227.3|7229.8|7227|7236.6|7233.8|7228.8|7226|822
1631097900000|2021-09-08 10:45:00|7230.1|7227.3|7226.6|7223.8|7231.3|7228.5|7224.8|7222|1426
1631098200000|2021-09-08 10:50:00|7226.8|7224|7228.6|7225.8|7233.8|7231|7226.8|7224|735
1631098500000|2021-09-08 10:55:00|7228.7|7225.9|7224.7|7221.9|7230.7|7227.9|7224.7|7221.9|1462
1631098800000|2021-09-08 11:00:00|7224.6|7221.8|7225.9|7223.1|7230.4|7227.6|7222.7|7219.9|449
1631099100000|2021-09-08 11:05:00|7225.7|7222.9|7225.9|7223.1|7229.7|7226.9|7222.7|7219.9|1148
1631099400000|2021-09-08 11:10:00|7226|7223.2|7230.7|7227.9|7232.2|7229.4|7224.9|7222.1|995
1631099700000|2021-09-08 11:15:00|7230.4|7227.6|7230.7|7227.9|7230.7|7227.9|7226.2|7223.4|519
1631100000000|2021-09-08 11:20:00|7231.7|7228.9|7241.7|7238.9|7242.4|7239.6|7229.9|7227.1|1624
1631100300000|2021-09-08 11:25:00|7240.7|7237.9|7238.8|7236|7240.9|7238.1|7236.9|7234.1|1406
1631100600000|2021-09-08 11:30:00|7239.7|7236.9|7233.4|7230.6|7240.5|7237.7|7231.5|7228.7|893
1631100900000|2021-09-08 11:35:00|7233.5|7230.7|7238.7|7235.9|7240.2|7237.4|7231.8|7229|480
1631101200000|2021-09-08 11:40:00|7238.8|7236|7237.7|7234.9|7245.7|7242.9|7236.8|7234|271
1631101500000|2021-09-08 11:45:00|7238|7235.2|7235.8|7233|7240.7|7237.9|7234.7|7231.9|349
1631101800000|2021-09-08 11:50:00|7235.7|7232.9|7234.6|7231.8|7235.8|7233|7233.7|7230.9|284
1631102100000|2021-09-08 11:55:00|7235.1|7232.3|7222.8|7220|7237|7234.2|7220.8|7218|827
1631102400000|2021-09-08 12:00:00|7223|7220.2|7218.3|7215.5|7223.3|7220.5|7214|7211.2|1064
1631102700000|2021-09-08 12:05:00|7218.6|7215.8|7214.8|7212|7228.8|7226|7214.8|7212|817
1631103000000|2021-09-08 12:10:00|7215.6|7212.8|7222.9|7220.1|7223.8|7221|7210.1|7207.3|610
1631103300000|2021-09-08 12:15:00|7222.8|7220|7223.6|7220.8|7225.8|7223|7218.4|7215.6|441
1631103600000|2021-09-08 12:20:00|7224.3|7221.5|7226.4|7223.6|7232.8|7230|7221.8|7219|851
1631103900000|2021-09-08 12:25:00|7226.1|7223.3|7230.8|7228|7231.3|7228.5|7221.9|7219.1|367
1631104200000|2021-09-08 12:30:00|7230.1|7227.3|7224.2|7221.4|7230.8|7228|7222.9|7220.1|358
1631104500000|2021-09-08 12:35:00|7224.4|7221.6|7233.9|7231.1|7235.7|7232.9|7222.2|7219.4|590
1631104800000|2021-09-08 12:40:00|7234.2|7231.4|7232.9|7230.1|7236.7|7233.9|7229.9|7227.1|384
1631105100000|2021-09-08 12:45:00|7232.7|7229.9|7241.6|7238.8|7242.9|7240.1|7230.9|7228.1|1190
1631105400000|2021-09-08 12:50:00|7241.7|7238.9|7229.9|7227.1|7243.7|7240.9|7229.7|7226.9|946
1631105700000|2021-09-08 12:55:00|7230.2|7227.4|7238.5|7235.7|7238.7|7235.9|7229.9|7227.1|649
1631106000000|2021-09-08 13:00:00|7238.2|7235.4|7255.2|7252.4|7257.2|7254.4|7237.5|7234.7|3784
1631106300000|2021-09-08 13:05:00|7255.4|7252.6|7247.7|7244.9|7257.7|7254.9|7246.7|7243.9|1927
1631106600000|2021-09-08 13:10:00|7247.8|7245|7238|7235.2|7250.2|7247.4|7231.8|7229|1207
1631106900000|2021-09-08 13:15:00|7238.5|7235.7|7246.5|7243.7|7246.7|7243.9|7233.7|7230.9|961
1631107200000|2021-09-08 13:20:00|7246.7|7243.9|7264|7261.2|7265|7262.2|7246.7|7243.9|5426
1631107500000|2021-09-08 13:25:00|7264.5|7261.7|7262.2|7259.4|7272.9|7270.1|7260|7257.2|3793
1631107800000|2021-09-08 13:30:00|7262.5|7259.7|7249.7|7246.9|7265.2|7262.4|7247.5|7244.7|3489
1631108100000|2021-09-08 13:35:00|7250.2|7247.4|7252.2|7249.4|7256.8|7254|7246.8|7244|2038
1631108400000|2021-09-08 13:40:00|7252|7249.2|7234.3|7231.5|7253.8|7251|7232.2|7229.4|2554
1631108700000|2021-09-08 13:45:00|7233.3|7230.5|7228.5|7225.7|7243.1|7240.3|7224.5|7221.7|2148
1631109000000|2021-09-08 13:50:00|7228.3|7225.5|7234.5|7231.7|7238.6|7235.8|7224.8|7222|1406
1631109300000|2021-09-08 13:55:00|7234.3|7231.5|7239.8|7237|7242.1|7239.3|7234.3|7231.5|1261
1631109600000|2021-09-08 14:00:00|7240|7237.2|7231.6|7228.8|7249.5|7246.7|7229.1|7226.3|1334
1631109900000|2021-09-08 14:05:00|7231.5|7228.7|7234.9|7232.1|7236|7233.2|7229.3|7226.5|831
1631110200000|2021-09-08 14:10:00|7234.8|7232|7227.3|7224.5|7234.8|7232|7220.3|7217.5|2547
1631110500000|2021-09-08 14:15:00|7226.4|7223.6|7227.6|7224.8|7228.1|7225.3|7213.6|7209.2|1899
1631110800000|2021-09-08 14:20:00|7227.7|7224.9|7237.2|7234.4|7237.4|7234.6|7220.7|7217.9|2774
1631111100000|2021-09-08 14:25:00|7237.4|7234.6|7240.2|7237.4|7243.4|7240.6|7236.4|7233.6|2263
1631111400000|2021-09-08 14:30:00|7240.4|7237.6|7231.1|7228.3|7240.4|7237.6|7227.2|7224.4|1275
1631111700000|2021-09-08 14:35:00|7230.7|7227.9|7205.9|7203.1|7234.7|7231.9|7200|7197.2|4144
1631112000000|2021-09-08 14:40:00|7205.5|7202.7|7214.2|7211.4|7214.3|7211.4|7193.5|7190.7|3899
1631112300000|2021-09-08 14:45:00|7214.1|7211.3|7233.2|7230.4|7234|7231.2|7202.4|7199.6|3621
1631112600000|2021-09-08 14:50:00|7233|7230.2|7218.2|7215.4|7239.9|7237.1|7210.2|7207.4|3191
1631112900000|2021-09-08 14:55:00|7218|7215.2|7219.4|7216.6|7224.9|7222.1|7213.9|7211.1|1339
1631113200000|2021-09-08 15:00:00|7219|7216.2|7216.7|7213.9|7226.9|7224.1|7212.9|7210.1|2519
1631113500000|2021-09-08 15:05:00|7217.4|7214.6|7221.8|7219|7224.7|7221.9|7211.9|7209.1|924
1631113800000|2021-09-08 15:10:00|7221.7|7218.9|7222.8|7220|7229.5|7226.7|7218.8|7216|4195
1631114100000|2021-09-08 15:15:00|7222.7|7219.9|7227.8|7225|7230.7|7227.9|7221.8|7219|1184
1631114400000|2021-09-08 15:20:00|7228.7|7225.9|7237|7234.2|7242.3|7239.5|7225.8|7223|2973
1631114700000|2021-09-08 15:25:00|7236.7|7233.9|7234.7|7231.9|7245.3|7242.5|7228.3|7225.5|5735
1631115000000|2021-09-08 15:30:00|7234.3|7231.5|7223.3|7220.5|7241.5|7238.7|7221.8|7219|4234
1631115300000|2021-09-08 15:35:00|7223.7|7220.9|7227.3|7224.5|7230.2|7227.4|7222.2|7219.4|1315
1631115600000|2021-09-08 15:40:00|7228.3|7225.5|7225|7222.2|7229|7226.2|7221.3|7218.5|1077
1631115900000|2021-09-08 15:45:00|7225.6|7222.8|7220.5|7217.7|7230|7227.2|7219.1|7216.3|1591
1631116200000|2021-09-08 15:50:00|7221|7218.2|7225.1|7222.3|7230.6|7227.8|7216|7212.2|2681
1631116500000|2021-09-08 15:55:00|7225.6|7222.8|7234.3|7231.5|7235.8|7233|7222.8|7220|6814
1631116800000|2021-09-08 16:00:00|7234|7231.2|7234.3|7231.5|7240|7237.2|7224.3|7221.5|7042
1631117100000|2021-09-08 16:05:00|7234.7|7231.9|7242.6|7239.8|7243.6|7240.8|7234.3|7231.5|1772
1631117400000|2021-09-08 16:10:00|7242.3|7239.5|7234|7231.2|7243.6|7240.8|7233.6|7230.8|3018
1631117700000|2021-09-08 16:15:00|7235|7232.2|7243.1|7240.3|7243.6|7240.8|7233.1|7230.3|988
1631118000000|2021-09-08 16:20:00|7242.8|7240|7238.9|7236.1|7243.6|7240.8|7236.9|7234.1|1091
1631118300000|2021-09-08 16:25:00|7238.8|7236|7238.8|7236|7243.6|7240.8|7238.6|7235.8|953
1631118600000|2021-09-08 16:30:00|7238.9|7236.1|7240.8|7238|7242.9|7240.1|7238.9|7236.1|1803
1631118900000|2021-09-08 16:35:00|7240.6|7237.8|7242.8|7240|7243.6|7240.8|7237.6|7234.8|729
1631119200000|2021-09-08 16:40:00|7242.6|7239.8|7242.6|7239.8|7244.6|7241.8|7240.6|7237.8|497
1631119500000|2021-09-08 16:45:00|7242.4|7239.6|7236.6|7233.8|7243.6|7240.8|7236.6|7233.8|892
1631119800000|2021-09-08 16:50:00|7236.7|7233.9|7232.7|7229.9|7237.7|7234.9|7231.7|7228.9|979
1631120100000|2021-09-08 16:55:00|7232.6|7229.8|7227.9|7225.1|7232.9|7230.1|7219.9|7217.1|1287
1631120400000|2021-09-08 17:00:00|7228.6|7225.8|7213.9|7211.1|7229|7226.2|7212.9|7210.1|1212
1631120700000|2021-09-08 17:05:00|7213.5|7210.7|7205|7202.2|7215.9|7213.1|7205|7202.2|1493
1631121000000|2021-09-08 17:10:00|7204.9|7202.1|7206.2|7203.4|7209.9|7207.1|7203.5|7200.7|1070
1631121300000|2021-09-08 17:15:00|7206.4|7203.6|7208.2|7205.4|7210.5|7207.7|7205.2|7202.4|675
1631121600000|2021-09-08 17:20:00|7208|7205.2|7200.5|7197.7|7212|7209.2|7197.8|7195|1318
1631121900000|2021-09-08 17:25:00|7200.8|7198|7216|7213.2|7216.8|7214|7198.8|7196|889
1631122200000|2021-09-08 17:30:00|7216.3|7213.5|7211.8|7209|7220.8|7218|7211.1|7208.3|995
1631122500000|2021-09-08 17:35:00|7212|7209.2|7211.5|7208.7|7216.8|7214|7210.5|7207.7|427
1631122800000|2021-09-08 17:40:00|7211.8|7209|7218.5|7215.7|7219.1|7216.3|7209|7206.2|1638
1631123100000|2021-09-08 17:45:00|7218.8|7216|7218|7215.2|7226.5|7223.7|7217.5|7214.7|976
1631123400000|2021-09-08 17:50:00|7218.1|7215.3|7222.4|7219.6|7223.1|7220.3|7217.9|7215.1|303
1631123700000|2021-09-08 17:55:00|7222.6|7219.8|7226.8|7224|7227.9|7225.1|7221.9|7219.1|903
1631124000000|2021-09-08 18:00:00|7226.4|7223.6|7237.8|7235|7238.8|7236|7226.3|7223.5|2452
1631124300000|2021-09-08 18:05:00|7237.3|7234.5|7240.3|7237.5|7240.4|7237.6|7234.8|7232|3166
1631124600000|2021-09-08 18:10:00|7239.8|7237|7237.4|7234.6|7241.3|7238.5|7235.9|7233.1|4359
1631124900000|2021-09-08 18:15:00|7238.1|7235.3|7239.4|7236.6|7245.8|7243|7236.1|7233.3|4877
1631125200000|2021-09-08 18:20:00|7239.3|7236.5|7245.4|7242.6|7249.4|7246.6|7237.6|7234.8|8855
1631125500000|2021-09-08 18:25:00|7245.8|7243|7236.2|7233.4|7245.9|7243.1|7228.7|7225.9|20644
1631125800000|2021-09-08 18:30:00|7235.6|7232.8|7243.2|7240.4|7244.4|7241.6|7232.2|7229.4|2263
1631126100000|2021-09-08 18:35:00|7242.9|7240.1|7243.2|7240.4|7243.4|7240.6|7239.1|7236.3|1184
1631126400000|2021-09-08 18:40:00|7242.7|7239.9|7241.2|7238.4|7243.2|7240.4|7239.4|7236.6|571
1631126700000|2021-09-08 18:45:00|7240.9|7238.1|7240.2|7237.4|7242|7239.2|7237.4|7234.6|324
1631127000000|2021-09-08 18:50:00|7240.4|7237.6|7238.3|7235.5|7240.4|7237.6|7237.2|7234.4|314
1631127300000|2021-09-08 18:55:00|7238.2|7235.4|7240.7|7237.9|7241.2|7238.4|7237.2|7234.4|119
1631127600000|2021-09-08 19:00:00|7240.8|7238|7237.3|7234.5|7240.8|7238|7236.8|7234|395
1631127900000|2021-09-08 19:05:00|7237.2|7234.4|7238.3|7235.5|7238.7|7235.9|7236.3|7233.5|59
1631128200000|2021-09-08 19:10:00|7238.2|7235.4|7245.1|7242.3|7245.1|7242.3|7237.2|7234.4|268
1631128500000|2021-09-08 19:15:00|7245|7242.2|7245.1|7242.3|7246.5|7243.7|7243.1|7240.3|315
1631128800000|2021-09-08 19:20:00|7245.8|7243|7244|7241.2|7246.1|7243.3|7243.6|7240.8|102
1631129100000|2021-09-08 19:25:00|7244.1|7241.3|7240|7237.2|7244.1|7241.3|7240|7237.2|128
1631129400000|2021-09-08 19:30:00|7240.3|7237.5|7241.6|7238.8|7242.4|7239.6|7239.1|7236.3|107
1631129700000|2021-09-08 19:35:00|7242.1|7239.3|7242.6|7239.8|7244.3|7241.5|7242.1|7239.3|50
1631130000000|2021-09-08 19:40:00|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7240.6|7237.8|18
1631130300000|2021-09-08 19:45:00|7241.9|7239.1|7242.1|7239.3|7243.1|7240.3|7241.3|7238.5|33
1631130600000|2021-09-08 19:50:00|7242.6|7239.8|7242.7|7239.9|7243.1|7240.3|7242.1|7239.3|27
1631130900000|2021-09-08 19:55:00|7242.4|7239.6|7240.2|7237.4|7242.4|7239.6|7239.2|7236.4|351
1631131200000|2021-09-08 20:00:00|7240.1|7237.3|7241.2|7238.4|7242.1|7239.3|7239.7|7236.9|117
1631131500000|2021-09-08 20:05:00|7241.1|7238.3|7242.2|7239.4|7242.9|7240.1|7240.2|7237.4|56
1631131800000|2021-09-08 20:10:00|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7241.2|7238.4|15
1631132100000|2021-09-08 20:15:00|7242.2|7239.4|7243|7240.2|7243|7240.2|7242|7239.2|44
1631132400000|2021-09-08 20:20:00|7244|7241.2|7244.5|7241.7|7245|7242.2|7243|7240.2|86
1631132700000|2021-09-08 20:25:00|7244.9|7242.1|7245|7242.2|7245|7242.2|7243.5|7240.7|86
1631133000000|2021-09-08 20:30:00|7244.5|7241.7|7245.7|7242.9|7248.1|7244.9|7242.7|7238.1|342
1631133300000|2021-09-08 20:35:00|7245.3|7242.5|7245.2|7242.4|7246.2|7243.4|7244.7|7241.9|117
1631133600000|2021-09-08 20:40:00|7244.5|7241.7|7244.6|7241.8|7245.7|7242.9|7244.1|7241.3|47
1631133900000|2021-09-08 20:45:00|7245|7242.2|7246.1|7243.3|7246.1|7243.3|7242.6|7239.8|229
1631134200000|2021-09-08 20:50:00|7245.8|7243|7246.6|7243.8|7247|7244.2|7245.1|7242.3|72
1631134500000|2021-09-08 20:55:00|7246.5|7243.7|7245.5|7242.7|7247.7|7244.8|7245.5|7242.7|236
1631134800000|2021-09-08 21:00:00|7245.7|7241.7|7247.9|7237.9|7248.4|7244.5|7245.6|7237.2|21
1631135400000|2021-09-08 21:10:00|7247.7|7237.7|7247.7|7237.7|7248|7238|7247.5|7237.5|28
1631136000000|2021-09-08 21:20:00|||||||||1
1631136900000|2021-09-08 21:35:00|7246.1|7243.3|7248.3|7238.3|7248.8|7245.9|7246.1|7238.3|52
1631137500000|2021-09-08 21:45:00|7247.8|7237.8|7248.3|7238.3|7248.3|7238.3|7247.8|7237.8|0
1631138100000|2021-09-08 21:55:00|7248.1|7238.1|7247.6|7237.6|7248.3|7239.6|7242.3|7237.4|3
1631145600000|2021-09-09 00:00:00|7232|7229.2|7232|7229.2|7236.2|7233.2|7226.6|7223.8|220
1631145900000|2021-09-09 00:05:00|7232.3|7229.5|7232.9|7230.1|7237|7234.2|7232.3|7229|26
1631146200000|2021-09-09 00:10:00|7234|7230|7227.6|7224.8|7234|7230.3|7226.9|7224.1|60
1631146500000|2021-09-09 00:15:00|7227.9|7225.1|7227.1|7224.3|7230.9|7228.1|7226.6|7223.8|22
1631146800000|2021-09-09 00:20:00|7226.6|7223.8|7227.1|7224.3|7229.1|7226.3|7226.1|7223.2|58
1631147100000|2021-09-09 00:25:00|7227.6|7224.8|7227.9|7225.1|7228.4|7225.6|7226.9|7224.1|20
1631147400000|2021-09-09 00:30:00|7227.6|7224.8|7226.9|7224.1|7227.9|7225.1|7225.9|7223.1|20
1631147700000|2021-09-09 00:35:00|7227.1|7224.3|7225.6|7222.8|7227.9|7225.1|7225.6|7222.8|18
1631148000000|2021-09-09 00:40:00|7225.1|7222.3|7226.5|7223.7|7228.4|7225.6|7225.1|7222.3|36
1631148300000|2021-09-09 00:45:00|7226.9|7224.1|7220.9|7218.1|7227.5|7224.7|7220.5|7217.7|86
1631148600000|2021-09-09 00:50:00|7220.5|7217.7|7219.2|7216.4|7221.5|7218.7|7218|7215.2|50
1631148900000|2021-09-09 00:55:00|7219|7216.2|7219|7216.2|7220|7217.2|7217.9|7215.1|31
1631149200000|2021-09-09 01:00:00|7219.4|7216.6|7214.8|7212|7219.5|7216.7|7210.3|7207.5|207
1631149500000|2021-09-09 01:05:00|7214.5|7211.7|7214.5|7211.7|7217.3|7214.5|7212.8|7210|127
1631149800000|2021-09-09 01:10:00|7214.3|7211.5|7220.8|7218|7222.5|7219.7|7212.5|7209.7|62
1631150100000|2021-09-09 01:15:00|7221.3|7218.5|7224.8|7222|7224.8|7222|7220.3|7217.5|101
1631150400000|2021-09-09 01:20:00|7225.3|7222.5|7230.5|7227.7|7231.3|7228.5|7224|7221.2|86
1631150700000|2021-09-09 01:25:00|7230.8|7228|7229|7226.2|7233.1|7230.3|7228.1|7225.3|69
1631151000000|2021-09-09 01:30:00|7228.5|7225.7|7233.8|7231|7234|7231.2|7227.1|7224.3|320
1631151300000|2021-09-09 01:35:00|7233.5|7230.7|7239.1|7236.3|7241.8|7239|7231.5|7228.7|229
1631151600000|2021-09-09 01:40:00|7239.3|7236.5|7244.4|7241.6|7245.9|7243.1|7238.1|7235.3|192
1631151900000|2021-09-09 01:45:00|7245.1|7242.3|7245.1|7242.3|7246.4|7243.6|7243.4|7240.6|92
1631152200000|2021-09-09 01:50:00|7244.4|7241.6|7243.4|7240.6|7246.3|7243.5|7243.1|7240.3|54
1631152500000|2021-09-09 01:55:00|7243.8|7241|7244.9|7242.1|7245.6|7242.8|7240.1|7237.3|47
1631152800000|2021-09-09 02:00:00|7244.1|7241.3|7248.9|7246.1|7250.4|7247.6|7243.7|7240.9|122
1631153100000|2021-09-09 02:05:00|7249.4|7246.6|7252.7|7249.9|7256.1|7253.3|7248.6|7245.8|332
1631153400000|2021-09-09 02:10:00|7252.9|7250.1|7258.9|7256.1|7258.9|7256.1|7252.6|7249.8|138
1631153700000|2021-09-09 02:15:00|7258.6|7255.8|7255|7252.2|7258.6|7255.8|7253.5|7250.7|724
1631154000000|2021-09-09 02:20:00|7254.7|7251.9|7254.5|7251.7|7258.9|7256.1|7254.5|7251.7|62
1631154300000|2021-09-09 02:25:00|7254|7251.2|7256.7|7253.9|7257|7254.2|7254|7251.2|83
1631154600000|2021-09-09 02:30:00|7256.5|7253.7|7258|7255.2|7262.7|7259.9|7256.5|7253.7|295
1631154900000|2021-09-09 02:35:00|7258.7|7255.9|7265.5|7262.7|7266.5|7263.7|7258.7|7255.9|216
1631155200000|2021-09-09 02:40:00|7266.2|7263.4|7261.2|7258.4|7268.7|7265.9|7258.2|7255.4|290
1631155500000|2021-09-09 02:45:00|7260.7|7257.9|7253.8|7251|7261.7|7258.9|7253.8|7251|153
1631155800000|2021-09-09 02:50:00|7252.8|7250|7253.2|7250.4|7254.8|7252|7250.8|7248|76
1631156100000|2021-09-09 02:55:00|7253.3|7250.5|7256.8|7254|7257.6|7254.8|7251.3|7248.5|112
1631156400000|2021-09-09 03:00:00|7257.1|7254.3|7257.3|7254.5|7259.6|7256.8|7255.6|7252.8|105
1631156700000|2021-09-09 03:05:00|7256.6|7253.8|7259.3|7256.5|7261.1|7258.3|7256.3|7253.5|114
1631157000000|2021-09-09 03:10:00|7259.5|7256.7|7252.3|7249.5|7260.6|7257.8|7251.8|7249|80
1631157300000|2021-09-09 03:15:00|7252|7249.2|7254.3|7251.5|7257.3|7254.5|7251.1|7248.3|119
1631157600000|2021-09-09 03:20:00|7253.9|7251.1|7250.3|7247.5|7254.8|7252|7249.3|7246.5|176
1631157900000|2021-09-09 03:25:00|7250.4|7247.6|7249.6|7246.8|7252.6|7249.8|7246.9|7244.1|235
1631158200000|2021-09-09 03:30:00|7248.9|7246.1|7251.7|7248.9|7252.6|7249.8|7248.2|7245.4|25
1631158500000|2021-09-09 03:35:00|7252.2|7249.4|7251.6|7248.8|7253.7|7250.9|7251.2|7248.4|19
1631158800000|2021-09-09 03:40:00|7251.9|7249.1|7251.2|7248.4|7251.9|7249.1|7250.4|7247.6|7
1631159100000|2021-09-09 03:45:00|7250.6|7247.8|7251.9|7249.1|7252.4|7249.6|7250.6|7247.8|11
1631159400000|2021-09-09 03:50:00|7252.5|7249.7|7251.2|7248.4|7252.5|7249.7|7250.4|7247.6|9
1631159700000|2021-09-09 03:55:00|7250.9|7248.1|7250.9|7248.1|7252.4|7249.6|7249.9|7247.1|10
1631160000000|2021-09-09 04:00:00|7251.2|7248.4|7251.4|7248.6|7253|7250.2|7250.9|7248.1|6
1631160300000|2021-09-09 04:05:00|7251|7248.2|7248.2|7245.4|7251.4|7248.6|7246.7|7243.9|306
1631160600000|2021-09-09 04:10:00|7247.7|7244.9|7248.2|7245.4|7249|7246.2|7246.5|7243.7|44
1631160900000|2021-09-09 04:15:00|7247.8|7245|7244.5|7241.7|7247.8|7245|7244.5|7241.7|21
1631161200000|2021-09-09 04:20:00|7245|7242.2|7244.2|7241.4|7247.5|7244.7|7243.7|7240.9|106
1631161500000|2021-09-09 04:25:00|7245.2|7242.4|7247|7244.2|7249.6|7246.8|7245.2|7242.4|112
1631161800000|2021-09-09 04:30:00|7246.5|7243.7|7241.5|7238.7|7246.5|7243.7|7241.3|7238.5|57
1631162100000|2021-09-09 04:35:00|7241.6|7238.8|7242|7239.2|7243.5|7240.7|7240.6|7237.8|24
1631162400000|2021-09-09 04:40:00|7242.5|7239.7|7241|7238.2|7242.5|7239.7|7240.6|7237.8|21
1631162700000|2021-09-09 04:45:00|7241.5|7238.7|7236.3|7233.5|7241.6|7238.8|7236.3|7233.5|63
1631163000000|2021-09-09 04:50:00|7236.4|7233.6|7237.6|7234.8|7238.1|7235.3|7235.6|7232.8|18
1631163300000|2021-09-09 04:55:00|7238.1|7235.3|7240.9|7238.1|7241.3|7238.5|7238.1|7235.3|21
1631163600000|2021-09-09 05:00:00|7240.6|7237.8|7239.1|7236.3|7240.6|7237.8|7237.9|7235.1|9
1631163900000|2021-09-09 05:05:00|7238.6|7235.8|7239.9|7237.1|7240.4|7237.6|7235.9|7233.1|39
1631164200000|2021-09-09 05:10:00|7239.6|7236.8|7240.4|7237.6|7241.9|7239.1|7239.4|7236.6|9
1631164500000|2021-09-09 05:15:00|7239.9|7237.1|7241.7|7238.9|7244.4|7241.6|7239.4|7236.6|16
1631164800000|2021-09-09 05:20:00|7241.9|7239.1|7244.2|7241.4|7244.2|7241.4|7240.9|7238.1|27
1631165100000|2021-09-09 05:25:00|7244.4|7241.6|7242|7239.2|7247.9|7245.1|7241|7238.2|142
1631165400000|2021-09-09 05:30:00|7241.9|7239.1|7239|7236.2|7247.7|7244.9|7237.4|7234.6|312
1631165700000|2021-09-09 05:35:00|7239.7|7236.9|7247|7244.2|7247|7244.2|7237.5|7234.7|82
1631166000000|2021-09-09 05:40:00|7248|7244|7241.3|7238.5|7248|7244.9|7236.8|7234|95
1631166300000|2021-09-09 05:45:00|7241|7238.2|7248.7|7245.9|7250|7247.2|7239.3|7236.5|210
1631166600000|2021-09-09 05:50:00|7248.2|7245.4|7249.8|7247|7250|7247.2|7244.3|7241.5|85
1631166900000|2021-09-09 05:55:00|7249.7|7246.9|7250.5|7247.7|7255.5|7252.7|7248.7|7245.9|233
1631167200000|2021-09-09 06:00:00|7250.8|7248|7255.8|7253|7255.8|7253|7250|7247.2|305
1631167500000|2021-09-09 06:05:00|7255.5|7252.7|7256.8|7254|7257.8|7255|7255|7252.2|695
1631167800000|2021-09-09 06:10:00|7256.5|7253.7|7259.1|7256.3|7259.8|7257|7255|7252.2|498
1631168100000|2021-09-09 06:15:00|7258.9|7256.1|7259.8|7257|7263.8|7261|7257.9|7255.1|831
1631168400000|2021-09-09 06:20:00|7259.3|7256.5|7261.9|7259.1|7263.8|7261|7257.8|7255|372
1631168700000|2021-09-09 06:25:00|7262.3|7259.5|7258.4|7255.6|7263.1|7260.3|7256.4|7253.6|276
1631169000000|2021-09-09 06:30:00|7258.2|7255.4|7256.9|7254.1|7260.2|7257.4|7253.6|7250.8|273
1631169300000|2021-09-09 06:35:00|7256.7|7253.9|7256.2|7253.4|7261.9|7259.1|7255.9|7253.1|242
1631169600000|2021-09-09 06:40:00|7255.9|7253.1|7253.7|7250.9|7255.9|7253.1|7251.9|7249.1|201
1631169900000|2021-09-09 06:45:00|7253.9|7251.1|7258.6|7255.8|7258.9|7256.1|7253.6|7250.8|295
1631170200000|2021-09-09 06:50:00|7258.1|7255.3|7254.9|7252.1|7261.4|7258.6|7254.9|7252.1|261
1631170500000|2021-09-09 06:55:00|7254.7|7251.9|7252.4|7249.6|7256.9|7254.1|7248.9|7246.1|244
1631170800000|2021-09-09 07:00:00|7252.5|7249.7|7246|7243.2|7252.5|7249.7|7238.2|7235.4|840
1631171100000|2021-09-09 07:05:00|7245.4|7242.6|7238.2|7235.4|7248.2|7245.4|7235.2|7232|427
1631171400000|2021-09-09 07:10:00|7238|7235.2|7239.2|7236.4|7243.2|7240.4|7233.4|7230.6|276
1631171700000|2021-09-09 07:15:00|7239.4|7236.6|7245.2|7242.4|7247.5|7244.7|7238.4|7235.6|446
1631172000000|2021-09-09 07:20:00|7245.8|7243|7246.2|7243.4|7249.2|7246.4|7242|7239.2|191
1631172300000|2021-09-09 07:25:00|7246|7243.2|7236.2|7233.4|7246.5|7243.7|7235.2|7232.4|304
1631172600000|2021-09-09 07:30:00|7236.3|7233.5|7231.6|7228.8|7237.3|7234.5|7228.3|7225.5|893
1631172900000|2021-09-09 07:35:00|7232.1|7229.3|7223.3|7220.5|7234.1|7231.3|7220.5|7217.7|1610
1631173200000|2021-09-09 07:40:00|7223|7220.2|7219.5|7216.7|7225.1|7222.3|7216.5|7213.7|568
1631173500000|2021-09-09 07:45:00|7219.1|7216.3|7219|7216.2|7221|7218.2|7214|7211.2|896
1631173800000|2021-09-09 07:50:00|7219.3|7216.5|7228.6|7225.8|7231.6|7228.8|7216.3|7213.5|1227
1631174100000|2021-09-09 07:55:00|7228.5|7225.7|7224.8|7222|7228.5|7225.7|7218|7215.2|605
1631174400000|2021-09-09 08:00:00|7225.3|7222.5|7232.1|7229.3|7232.6|7229.8|7221.8|7219|1508
1631174700000|2021-09-09 08:05:00|7232.4|7229.6|7225.5|7222.7|7233.4|7230.6|7218.1|7215.3|3469
1631175000000|2021-09-09 08:10:00|7225.1|7222.3|7231.6|7228.8|7233.8|7231|7221.9|7219.1|1876
1631175300000|2021-09-09 08:15:00|7231.8|7229|7227.8|7225|7232.6|7229.8|7221.9|7219.1|763
1631175600000|2021-09-09 08:20:00|7227.3|7224.5|7221.6|7218.8|7227.8|7225|7216.4|7213.6|721
1631175900000|2021-09-09 08:25:00|7221.3|7218.5|7237.6|7234.8|7242.7|7239.9|7220.6|7217.8|5710
1631176200000|2021-09-09 08:30:00|7236.9|7234.1|7230.9|7228.1|7236.9|7234.1|7222.7|7219.9|2735
1631176500000|2021-09-09 08:35:00|7231.2|7228.4|7221.7|7218.9|7237.7|7234.9|7219.7|7216.9|733
1631176800000|2021-09-09 08:40:00|7221.6|7218.8|7225.2|7222.4|7229.2|7226.4|7220.9|7218.1|278
1631177100000|2021-09-09 08:45:00|7225.5|7222.7|7224.9|7222.1|7226.7|7223.9|7222.7|7219.9|783
1631177400000|2021-09-09 08:50:00|7224.7|7221.9|7227.4|7224.6|7229.7|7226.9|7222.9|7220.1|983
1631177700000|2021-09-09 08:55:00|7227.5|7224.7|7239.8|7237|7241.3|7238.5|7224.4|7221.6|3191
1631178000000|2021-09-09 09:00:00|7239.5|7236.7|7237.3|7234.5|7239.6|7236.8|7232.2|7229.4|1735
1631178300000|2021-09-09 09:05:00|7237.5|7234.7|7242|7239.2|7242|7239.2|7235.2|7232.4|601
1631178600000|2021-09-09 09:10:00|7242.2|7239.4|7242.8|7240|7243.8|7241|7237.8|7235|514
1631178900000|2021-09-09 09:15:00|7243|7240.2|7236|7233.2|7243|7240.2|7232.1|7229.3|1601
1631179200000|2021-09-09 09:20:00|7236.1|7233.3|7238|7235.2|7242|7239.2|7235.8|7233|353
1631179500000|2021-09-09 09:25:00|7237.6|7234.8|7241.9|7239.1|7246.8|7244|7233.1|7230.3|469
1631179800000|2021-09-09 09:30:00|7241.6|7238.8|7242.9|7240.1|7247.8|7245|7238.4|7235.6|1187
1631180100000|2021-09-09 09:35:00|7243.4|7240.6|7252.7|7249.9|7253.8|7251|7242.9|7240.1|1559
1631180400000|2021-09-09 09:40:00|7253.6|7250.8|7253.7|7250.9|7255.4|7252.6|7247.9|7245.1|1593
1631180700000|2021-09-09 09:45:00|7253.6|7250.8|7253.6|7250.8|7257.6|7254.8|7251.1|7248.3|496
1631181000000|2021-09-09 09:50:00|7253.2|7250.4|7248.7|7245.9|7253.6|7250.8|7245.2|7242.4|364
1631181300000|2021-09-09 09:55:00|7248.2|7245.4|7259|7256.2|7260|7257.2|7247.7|7244.9|1521
1631181600000|2021-09-09 10:00:00|7258.7|7255.9|7253.5|7250.7|7258.9|7256.1|7253|7250.2|709
1631181900000|2021-09-09 10:05:00|7253.9|7251.1|7255|7252.2|7259.5|7256.7|7253.2|7250.4|681
1631182200000|2021-09-09 10:10:00|7254.3|7251.5|7251.2|7248.4|7254.3|7251.5|7247.2|7244.4|376
1631182500000|2021-09-09 10:15:00|7251.3|7248.5|7255.3|7252.5|7256.3|7253.5|7248.8|7246|436
1631182800000|2021-09-09 10:20:00|7254.7|7251.9|7253.3|7250.5|7255.7|7252.9|7251.8|7249|155
1631183100000|2021-09-09 10:25:00|7254.1|7251.3|7258.3|7255.5|7259.3|7256.5|7253.8|7251|338
1631183400000|2021-09-09 10:30:00|7258.6|7255.8|7256.3|7253.5|7261.3|7258.5|7255.5|7252.7|410
1631183700000|2021-09-09 10:35:00|7255.6|7252.8|7253.3|7250.5|7257.3|7254.5|7249.3|7246.5|539
1631184000000|2021-09-09 10:40:00|7252.5|7249.7|7250.3|7247.5|7253.6|7250.8|7247.5|7244.7|151
1631184300000|2021-09-09 10:45:00|7249.8|7247|7255.3|7252.5|7256.6|7253.8|7249|7246.2|547
1631184600000|2021-09-09 10:50:00|7254.8|7252|7252.3|7249.5|7255.3|7252.5|7252.1|7249.3|235
1631184900000|2021-09-09 10:55:00|7252.1|7249.3|7246.1|7243.3|7253.1|7250.3|7245.1|7242.3|839
1631185200000|2021-09-09 11:00:00|7246.3|7243.5|7272.2|7269.4|7275.1|7272.3|7246.3|7243.5|1164
1631185500000|2021-09-09 11:05:00|7272.6|7269.8|7287.9|7285.1|7291.9|7289.1|7270.2|7267.4|2057
1631185800000|2021-09-09 11:10:00|7288.9|7286.1|7288.1|7285.3|7292.9|7290.1|7282.1|7279.3|1232
1631186100000|2021-09-09 11:15:00|7288.2|7285.4|7288.9|7286.1|7292.4|7289.6|7274.7|7271.9|1505
1631186400000|2021-09-09 11:20:00|7289|7286.2|7284.9|7282.1|7289|7286.2|7283|7280.2|237
1631186700000|2021-09-09 11:25:00|7285.2|7282.4|7287.3|7284.5|7288|7285.2|7281|7278.2|225
1631187000000|2021-09-09 11:30:00|7287|7284.2|7284|7281.2|7289|7286.2|7284|7281.2|152
1631187300000|2021-09-09 11:35:00|7284.3|7281.5|7280.5|7277.7|7285.5|7282.7|7278.7|7275.9|2249
1631187600000|2021-09-09 11:40:00|7280|7277.2|7275.2|7272.4|7282|7279.2|7275|7272.2|625
1631187900000|2021-09-09 11:45:00|7275.9|7273.1|7284.8|7282|7284.8|7282|7275.9|7273.1|397
1631188200000|2021-09-09 11:50:00|7284.5|7281.7|7281.5|7278.7|7287|7284.2|7279|7276.2|414
1631188500000|2021-09-09 11:55:00|7282.2|7279.4|7281|7278.2|7288|7285.2|7279.2|7276.4|267
1631188800000|2021-09-09 12:00:00|7281.5|7278.7|7283.8|7281|7286|7283.2|7280|7277.2|419
1631189100000|2021-09-09 12:05:00|7284.3|7281.5|7283.1|7280.3|7286.8|7284|7281.8|7279|256
1631189400000|2021-09-09 12:10:00|7283|7280.2|7280.8|7278|7290.8|7288|7279.1|7276.3|644
1631189700000|2021-09-09 12:15:00|7280.9|7278.1|7279.1|7276.3|7281.9|7279.1|7264.8|7262|2182
1631190000000|2021-09-09 12:20:00|7278.5|7275.7|7245.3|7242.5|7279.4|7276.6|7244.5|7241.7|2746
1631190300000|2021-09-09 12:25:00|7245|7242.2|7208.5|7205.7|7252.6|7249.8|7208.5|7205.7|5172
1631190600000|2021-09-09 12:30:00|7208.3|7205.5|7216.9|7214.1|7229.6|7226.8|7193.4|7190.6|6316
1631190900000|2021-09-09 12:35:00|7216.6|7213.8|7221.6|7218.8|7223.6|7220.8|7197.6|7194.5|3104
1631191200000|2021-09-09 12:40:00|7221.1|7218.3|7185.9|7183.1|7224.6|7221.8|7179.3|7175.7|4961
1631191500000|2021-09-09 12:45:00|7185.8|7183|7200.3|7197.5|7202.6|7199.8|7182.6|7179.8|2574
1631191800000|2021-09-09 12:50:00|7200.4|7197.6|7197.9|7195.1|7204.9|7202.1|7188.3|7185.5|1872
1631192100000|2021-09-09 12:55:00|7197.8|7195|7193.7|7190.9|7200.7|7197.9|7185.9|7183.1|1243
1631192400000|2021-09-09 13:00:00|7194.2|7191.4|7131.8|7129|7198.9|7196.1|7122.3|7119.5|9214
1631192700000|2021-09-09 13:05:00|7131.4|7128.6|7129.3|7126.5|7138.6|7135.8|7099.5|7096.7|8647
1631193000000|2021-09-09 13:10:00|7129.6|7126.8|7136.3|7133.5|7140.8|7138|7115.6|7112.8|4550
1631193300000|2021-09-09 13:15:00|7136.4|7133.6|7114.1|7111.3|7136.4|7133.6|7109.2|7106.4|11510
1631193600000|2021-09-09 13:20:00|7114.3|7111.5|7111.6|7108.8|7123.5|7120.7|7106.1|7103.3|2872
1631193900000|2021-09-09 13:25:00|7111.3|7108.5|7135.9|7133.1|7140.9|7138.1|7108.6|7105.8|4687
1631194200000|2021-09-09 13:30:00|7135.3|7132.5|7135.9|7133.1|7143.7|7140.9|7117.1|7114.3|2751
1631194500000|2021-09-09 13:35:00|7135.1|7132.3|7153.9|7151.1|7155.1|7152.3|7129.1|7126.3|2131
1631194800000|2021-09-09 13:40:00|7154.1|7151.3|7196.8|7194|7203.3|7200.5|7150.1|7147.3|7067
1631195100000|2021-09-09 13:45:00|7196.7|7193.9|7198.2|7195.4|7201|7198.2|7188.9|7186.1|3330
1631195400000|2021-09-09 13:50:00|7198.5|7195.7|7218.7|7215.9|7221.4|7218.6|7196.4|7193.6|2735
1631195700000|2021-09-09 13:55:00|7218.9|7216.1|7210.3|7207.5|7233.4|7230.6|7206.3|7203.5|3662
1631196000000|2021-09-09 14:00:00|7209.7|7206.9|7216.8|7214|7221|7218.2|7206.5|7203.7|1677
1631196300000|2021-09-09 14:05:00|7216.3|7213.5|7214.6|7211.8|7217.2|7214.4|7209.2|7206.4|1211
1631196600000|2021-09-09 14:10:00|7214.3|7211.5|7218|7215.2|7221.3|7218.5|7206.3|7203.5|1975
1631196900000|2021-09-09 14:15:00|7217.6|7214.8|7231.3|7228.5|7235.2|7230.7|7216|7213.2|3567
1631197200000|2021-09-09 14:20:00|7231.6|7228.8|7225.8|7223|7237.3|7234.5|7220.6|7217.8|1433
1631197500000|2021-09-09 14:25:00|7225.3|7222.5|7231.1|7228.3|7234.1|7231.3|7221.1|7218.3|1492
1631197800000|2021-09-09 14:30:00|7231.3|7228.5|7223.5|7220.7|7237.9|7235.1|7221.3|7218.5|1911
1631198100000|2021-09-09 14:35:00|7223.3|7220.5|7236.5|7233.7|7237.3|7234.5|7221.5|7218.7|1664
1631198400000|2021-09-09 14:40:00|7237|7234.2|7244.9|7242.1|7250.9|7248.1|7237|7234.2|3375
1631198700000|2021-09-09 14:45:00|7245.1|7242.3|7257.7|7254.9|7259.1|7256.3|7239.3|7236.5|3061
1631199000000|2021-09-09 14:50:00|7257.9|7255.1|7260.7|7257.9|7266.7|7263.9|7253.9|7251.1|1333
1631199300000|2021-09-09 14:55:00|7260.5|7257.7|7265.2|7262.4|7267.7|7264.9|7257.5|7254.7|1537
1631199600000|2021-09-09 15:00:00|7266.2|7263.4|7265.9|7263.1|7268.5|7265.7|7247.1|7244.3|3933
1631199900000|2021-09-09 15:05:00|7265.7|7262.9|7253.4|7250.6|7267.9|7265.1|7248|7245.2|1462
1631200200000|2021-09-09 15:10:00|7253.9|7251.1|7263.9|7261.1|7265.5|7262.7|7251|7248.2|1147
1631200500000|2021-09-09 15:15:00|7264.2|7261.4|7253.3|7250.5|7265.5|7262.7|7249|7246.2|1410
1631200800000|2021-09-09 15:20:00|7253.2|7250.4|7239|7236.2|7256.8|7254|7219.2|7216.4|4386
1631201100000|2021-09-09 15:25:00|7239.2|7236.4|7238.4|7235.6|7254.9|7252.1|7236.4|7233.6|4480
1631201400000|2021-09-09 15:30:00|7238.2|7235.4|7234.1|7231.3|7245.5|7242.7|7229.7|7226.9|4408
1631201700000|2021-09-09 15:35:00|7233.6|7230.8|7224.9|7222.1|7236.1|7233.3|7221.9|7219.1|1346
1631202000000|2021-09-09 15:40:00|7225.1|7222.3|7211.2|7208.4|7225.1|7222.3|7210.1|7207.3|2630
1631202300000|2021-09-09 15:45:00|7210.9|7208.1|7206.9|7204.1|7211.6|7208.8|7205|7202.2|1432
1631202600000|2021-09-09 15:50:00|7207|7204.2|7220.9|7218.1|7222.5|7219.7|7207|7204.2|1910
1631202900000|2021-09-09 15:55:00|7220.4|7217.6|7224.3|7221.5|7226.5|7223.7|7214.9|7212.1|676
1631203200000|2021-09-09 16:00:00|7224.7|7221.9|7223|7220.2|7233.7|7228.9|7222.8|7220|1166
1631203500000|2021-09-09 16:05:00|7222.5|7219.7|7226|7223.2|7229.2|7226.4|7216|7213.2|1373
1631203800000|2021-09-09 16:10:00|7225.7|7222.9|7222.2|7219.4|7228.2|7225.4|7220.5|7217.7|446
1631204100000|2021-09-09 16:15:00|7221.7|7218.9|7213.5|7210.7|7223.2|7220.4|7211|7208.2|778
1631204400000|2021-09-09 16:20:00|7213.2|7210.4|7212.8|7210|7216|7213.2|7204.5|7201.7|1358
1631204700000|2021-09-09 16:25:00|7212.5|7209.7|7204|7201.2|7217.2|7214.4|7202.5|7199.7|737
1631205000000|2021-09-09 16:30:00|7204.3|7201.5|7206.5|7203.7|7213.2|7210.4|7202.5|7199.7|851
1631205300000|2021-09-09 16:35:00|7206|7203.2|7201.3|7198.5|7209.8|7207|7201.3|7198.5|849
1631205600000|2021-09-09 16:40:00|7201.1|7198.3|7200.7|7197.9|7204|7201.2|7197.8|7195|2811
1631205900000|2021-09-09 16:45:00|7201.2|7198.4|7207.7|7204.9|7209.8|7207|7199.8|7197|627
1631206200000|2021-09-09 16:50:00|7207.8|7205|7199.4|7196.6|7213.7|7210.9|7199.2|7196.4|4019
1631206500000|2021-09-09 16:55:00|7199.2|7196.4|7181.2|7178.4|7200.8|7198|7181.2|7178.4|1890
1631206800000|2021-09-09 17:00:00|7181.4|7178.6|7176.2|7173.4|7183.5|7180.7|7175.2|7172.4|2402
1631207100000|2021-09-09 17:05:00|7177.2|7174.4|7174.8|7172|7177.8|7175|7168.2|7165.4|1405
1631207400000|2021-09-09 17:10:00|7175|7172.2|7163.5|7160.7|7175|7172.2|7161.2|7158.4|1473
1631207700000|2021-09-09 17:15:00|7163.2|7160.4|7120.1|7117.3|7163.2|7160.4|7118.5|7115.7|3819
1631208000000|2021-09-09 17:20:00|7119.5|7116.7|7103.7|7100.9|7119.8|7117|7088.1|7085.3|9096
1631208300000|2021-09-09 17:25:00|7103.3|7100.5|7096.1|7093.3|7114.3|7111.5|7089.3|7086.5|2878
1631208600000|2021-09-09 17:30:00|7096.3|7093.5|7098.6|7095.8|7106.1|7103.3|7064.5|7061.7|4203
1631208900000|2021-09-09 17:35:00|7098.3|7095.5|7094.3|7091.5|7109.6|7106.8|7090.8|7088|1788
1631209200000|2021-09-09 17:40:00|7094.5|7091.7|7105.5|7102.7|7111.3|7108.5|7092.5|7089.7|2063
1631209500000|2021-09-09 17:45:00|7105.3|7102.5|7112.5|7109.7|7113.1|7110.3|7101.8|7099|2778
1631209800000|2021-09-09 17:50:00|7112.6|7109.8|7113.5|7110.7|7117.5|7114.7|7109.5|7106.7|1522
1631210100000|2021-09-09 17:55:00|7113.1|7110.3|7106.8|7104|7120.8|7118|7106.6|7103.8|1590
1631210400000|2021-09-09 18:00:00|7106.6|7103.8|7097.6|7094.8|7108.6|7105.8|7096.8|7094|1974
1631210700000|2021-09-09 18:05:00|7097.8|7095|7143.2|7140.4|7143.9|7141.1|7094.3|7091.5|2474
1631211000000|2021-09-09 18:10:00|7142.7|7139.9|7131.6|7128.8|7143.9|7141.1|7122.1|7119.3|2205
1631211300000|2021-09-09 18:15:00|7132.3|7129.5|7119.8|7117|7143.6|7140.8|7116|7113.2|7646
1631211600000|2021-09-09 18:20:00|7119.5|7116.7|7098.9|7096.1|7123.3|7120.5|7096.9|7094.1|3656
1631211900000|2021-09-09 18:25:00|7099.3|7096.5|7126.8|7124|7128.1|7125.3|7093.6|7090.8|18982
1631212200000|2021-09-09 18:30:00|7125.8|7123|7113.6|7110.8|7131.6|7128.8|7113.1|7110.3|1188
1631212500000|2021-09-09 18:35:00|7113.9|7111.1|7099.9|7097.1|7117.6|7114.8|7098.6|7095.8|1906
1631212800000|2021-09-09 18:40:00|7099.6|7096.8|7098.9|7096.1|7102.4|7099.6|7094.6|7091.8|698
1631213100000|2021-09-09 18:45:00|7099.6|7096.8|7103.9|7101.1|7108.4|7105.6|7097.4|7094.6|463
1631213400000|2021-09-09 18:50:00|7104.2|7101.4|7099.7|7096.9|7105.9|7103.1|7097.9|7095.1|1078
1631213700000|2021-09-09 18:55:00|7099.9|7097.1|7097.7|7094.9|7103.2|7100.4|7097.7|7094.9|151
1631214000000|2021-09-09 19:00:00|7097.5|7094.7|7105.9|7103.1|7107.2|7104.4|7097|7094.2|1184
1631214300000|2021-09-09 19:05:00|7105.6|7102.8|7103.5|7100.7|7108.7|7105.9|7101.7|7098.9|383
1631214600000|2021-09-09 19:10:00|7101.9|7099.1|7101.5|7098.7|7107.2|7104.4|7101.5|7098.7|143
1631214900000|2021-09-09 19:15:00|7101.9|7099.1|7104.7|7101.9|7106.2|7103.4|7101.7|7098.9|94
1631215200000|2021-09-09 19:20:00|7104.3|7101.5|7105.5|7102.7|7107.7|7104.9|7103.7|7100.9|58
1631215500000|2021-09-09 19:25:00|7105.2|7102.4|7108.2|7105.4|7109.7|7106.9|7104|7101.2|320
1631215800000|2021-09-09 19:30:00|7107.8|7105|7111.7|7108.9|7113.7|7110.9|7106.7|7103.9|90
1631216100000|2021-09-09 19:35:00|7111|7108.2|7117.8|7115|7118.8|7116|7110.2|7107.4|230
1631216400000|2021-09-09 19:40:00|7117.6|7114.8|7118.6|7115.8|7120.5|7117.7|7116.6|7113.8|78
1631216700000|2021-09-09 19:45:00|7119|7116.2|7113.3|7110.5|7119.5|7116.7|7112.5|7109.7|173
1631217000000|2021-09-09 19:50:00|7112.8|7110|7105.9|7103.1|7113.3|7110.5|7104.9|7102.1|460
1631217300000|2021-09-09 19:55:00|7105.8|7103|7105.4|7102.6|7110.4|7107.6|7104.4|7101.6|160
1631217600000|2021-09-09 20:00:00|7105.6|7102.8|7104.9|7102.1|7109.3|7106.5|7104.7|7101.9|90
1631217900000|2021-09-09 20:05:00|7104.7|7101.9|7105.2|7102.4|7106.4|7103.6|7103.4|7100.6|23
1631218200000|2021-09-09 20:10:00|7105.6|7102.8|7105.2|7102.4|7106.7|7103.9|7104.7|7101.9|96
1631218500000|2021-09-09 20:15:00|7104.9|7102.1|7104.2|7101.4|7105.4|7102.6|7102.7|7099.9|408
1631218800000|2021-09-09 20:20:00|7103.9|7101.1|7102.1|7099.3|7104.9|7102.1|7101.7|7098.9|120
1631219100000|2021-09-09 20:25:00|7102.4|7099.6|7102.9|7100.1|7107.1|7104.3|7101.9|7099.1|19
1631219400000|2021-09-09 20:30:00|7103.2|7100.4|7102.4|7099.6|7105.9|7103.1|7101.1|7098.3|151
1631219700000|2021-09-09 20:35:00|7102.6|7099.8|7100.6|7097.8|7104.4|7101.6|7098.6|7095.8|140
1631220000000|2021-09-09 20:40:00|7100.4|7097.6|7100.2|7097.4|7101.9|7099.1|7096.9|7094.1|183
1631220300000|2021-09-09 20:45:00|7100.4|7097.6|7095.9|7093.1|7103.5|7100.7|7093.7|7090.9|110
1631220600000|2021-09-09 20:50:00|7096.4|7093.6|7102.7|7099.9|7103.7|7100.9|7095.4|7092.6|86
1631220900000|2021-09-09 20:55:00|7102|7099.2|7099.5|7096.7|7102|7099.2|7095.5|7092.7|241
1631221200000|2021-09-09 21:00:00|7098.8|7096|7095.8|7093|7098.8|7096|7095.8|7093|8
1631221500000|2021-09-09 21:05:00|7096.2|7093.4|7105.9|7095.9|7105.9|7095.9|7096.2|7092.9|5
1631222100000|2021-09-09 21:15:00|7105.7|7095.7|7105.9|7095.9|7105.9|7095.9|7105.4|7095.4|12
1631222400000|2021-09-09 21:20:00|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|0
1631223000000|2021-09-09 21:30:00|7103.7|7100.9|7111.4|7101.4|7112.4|7102.9|7103.7|7096.6|36
1631223300000|2021-09-09 21:35:00|7111.7|7101.7|7106.4|7096.4|7112.9|7102.9|7103.9|7096.1|0
1631223600000|2021-09-09 21:40:00|7107.3|7097.3|7108.4|7098.4|7111.4|7102.9|7103.7|7096.4|0
1631223900000|2021-09-09 21:45:00|7108.7|7098.7|7104.7|7100.7|7111.4|7101.9|7103.4|7096.4|0
1631224200000|2021-09-09 21:50:00|7104.9|7100.9|7112.9|7108.9|7112.9|7110|7103.9|7096|8
1631224500000|2021-09-09 21:55:00|7113|7109|7115.8|7105.8|7117.4|7109.9|7113|7103.4|5
1631232000000|2021-09-10 00:00:00|7107.2|7103.2|7115.4|7112.6|7119.6|7116.8|7103.6|7100.8|208
1631232300000|2021-09-10 00:05:00|7115.1|7112.3|7115.9|7113.1|7121.1|7118.3|7114.6|7111.8|70
1631232600000|2021-09-10 00:10:00|7115.7|7112.9|7113.4|7110.6|7115.9|7113.1|7111.1|7108.3|25
1631232900000|2021-09-10 00:15:00|7113.1|7110.3|7110.2|7107.4|7114.4|7111.6|7109.6|7106.8|35
1631233200000|2021-09-10 00:20:00|7110.6|7107.8|7108.1|7105.3|7111.1|7108.3|7105.6|7102.8|53
1631233500000|2021-09-10 00:25:00|7108.6|7105.8|7103.4|7100.6|7108.6|7105.8|7100.9|7098.1|98
1631233800000|2021-09-10 00:30:00|7102.9|7100.1|7102.2|7099.4|7104.1|7101.3|7102.2|7099.4|46
1631234100000|2021-09-10 00:35:00|7102.1|7099.3|7099.1|7096.3|7102.1|7099.3|7099.1|7096.3|37
1631234400000|2021-09-10 00:40:00|7099.4|7096.6|7099|7096.2|7101.9|7099.1|7099|7096.2|25
1631234700000|2021-09-10 00:45:00|7098.4|7095.6|7098|7095.2|7100.5|7097.7|7095.5|7092.7|89
1631235000000|2021-09-10 00:50:00|7097.9|7095.1|7099|7096.2|7099|7096.2|7095.5|7092.7|22
1631235300000|2021-09-10 00:55:00|7098.5|7095.7|7099|7096.2|7100.2|7097.4|7096|7093.2|54
1631235600000|2021-09-10 01:00:00|7098.8|7096|7083.8|7081|7101.3|7098.5|7083.8|7081|479
1631235900000|2021-09-10 01:05:00|7083.5|7080.7|7083.6|7080.8|7089|7086.2|7074|7071.2|648
1631236200000|2021-09-10 01:10:00|7083.8|7081|7082.1|7079.3|7085.7|7082|7075.3|7072.5|225
1631236500000|2021-09-10 01:15:00|7082.4|7079.6|7086.3|7083.5|7086.9|7084.1|7072.5|7069.7|220
1631236800000|2021-09-10 01:20:00|7085.9|7083.1|7095.6|7092.8|7095.9|7093.1|7084.9|7082.1|121
1631237100000|2021-09-10 01:25:00|7095.9|7093.1|7115.1|7112.3|7115.1|7112.3|7095.1|7092.3|413
1631237400000|2021-09-10 01:30:00|7115.7|7112.9|7112.1|7109.3|7115.9|7113.1|7112.1|7109.3|110
1631237700000|2021-09-10 01:35:00|7112.6|7109.8|7110.9|7108.1|7112.7|7109.9|7106.9|7104.1|123
1631238000000|2021-09-10 01:40:00|7111.1|7108.3|7110|7107.2|7115.1|7112.3|7107.5|7104.7|135
1631238300000|2021-09-10 01:45:00|7109.8|7107|7111.8|7109|7117.1|7114.3|7109.8|7107|44
1631238600000|2021-09-10 01:50:00|7112.1|7109.3|7117.6|7114.8|7119.6|7116.8|7112.1|7109.3|31
1631238900000|2021-09-10 01:55:00|7117.8|7115|7114.7|7111.9|7118.6|7115.8|7114.7|7111.9|61
1631239200000|2021-09-10 02:00:00|7114.9|7112.1|7120.6|7117.8|7123.9|7121.1|7114.9|7112.1|284
1631239500000|2021-09-10 02:05:00|7120.9|7118.1|7120.4|7117.6|7124.4|7121.6|7118.6|7115.8|461
1631239800000|2021-09-10 02:10:00|7121|7118.2|7139.2|7136.4|7141.2|7138.4|7118.9|7116.1|650
1631240100000|2021-09-10 02:15:00|7138.9|7136.1|7135.9|7133.1|7139.2|7136.4|7131.4|7128.6|391
1631240400000|2021-09-10 02:20:00|7136.2|7133.4|7136.2|7133.4|7136.9|7134.1|7134.2|7131.4|35
1631240700000|2021-09-10 02:25:00|7136.9|7134.1|7134.9|7132.1|7137.5|7134.7|7134.2|7131.4|33
1631241000000|2021-09-10 02:30:00|7134.4|7131.6|7138.9|7136.1|7143.5|7140.7|7134.4|7131.6|179
1631241300000|2021-09-10 02:35:00|7139.2|7136.4|7141.6|7138.8|7145.7|7142.9|7137.9|7135.1|468
1631241600000|2021-09-10 02:40:00|7141.2|7138.4|7138.9|7136.1|7142.5|7139.7|7138.9|7136.1|45
1631241900000|2021-09-10 02:45:00|7139.2|7136.4|7141|7138.2|7143.2|7140.4|7138.5|7135.7|45
1631242200000|2021-09-10 02:50:00|7141.5|7138.7|7136.2|7133.4|7142.5|7139.7|7135.7|7132.9|29
1631242500000|2021-09-10 02:55:00|7136.5|7133.7|7140.8|7138|7141.2|7138.4|7136.5|7133.7|271
1631242800000|2021-09-10 03:00:00|7141.2|7138.4|7146.6|7143.8|7147.1|7144.3|7140.3|7137.5|294
1631243100000|2021-09-10 03:05:00|7147.1|7144.3|7145.8|7143|7150.8|7148|7144.1|7141.3|119
1631243400000|2021-09-10 03:10:00|7146.1|7143.3|7151.8|7149|7153.1|7150.3|7145.3|7142.5|195
1631243700000|2021-09-10 03:15:00|7152.1|7149.3|7163.6|7160.8|7165.4|7162.6|7150.4|7147.6|446
1631244000000|2021-09-10 03:20:00|7163.4|7160.6|7166.9|7164.1|7166.9|7164.1|7161.4|7158.6|457
1631244300000|2021-09-10 03:25:00|7167.4|7164.6|7168.4|7165.6|7175.9|7173.1|7166.4|7163.6|266
1631244600000|2021-09-10 03:30:00|7168.1|7165.3|7164.4|7161.6|7169.2|7166.4|7164.4|7161.6|44
1631244900000|2021-09-10 03:35:00|7165|7162.2|7161.7|7158.9|7165.7|7162.9|7161.7|7158.9|7
1631245200000|2021-09-10 03:40:00|7160.7|7157.9|7164.4|7161.6|7164.4|7161.6|7159.7|7156.9|121
1631245500000|2021-09-10 03:45:00|7164|7161.2|7161.9|7159.1|7164|7161.2|7160.7|7157.9|15
1631245800000|2021-09-10 03:50:00|7161.7|7158.9|7166|7163.2|7166.2|7163.4|7161.7|7158.9|4
1631246100000|2021-09-10 03:55:00|7166.3|7163.5|7166.2|7163.4|7171|7168.2|7165.7|7162.9|95
1631246400000|2021-09-10 04:00:00|7166|7163.2|7160.9|7158.1|7166.7|7163.9|7160.9|7158.1|158
1631246700000|2021-09-10 04:05:00|7161.9|7159.1|7161.9|7159.1|7163.2|7160.4|7161.7|7158.9|35
1631247000000|2021-09-10 04:10:00|7162.2|7159.4|7160.8|7158|7162.7|7159.9|7160.8|7158|48
1631247300000|2021-09-10 04:15:00|7160.3|7157.5|7160.7|7157.9|7161.3|7158.5|7159.8|7157|29
1631247600000|2021-09-10 04:20:00|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|2
1631247900000|2021-09-10 04:25:00|7159.8|7157|7161.3|7158.5|7161.3|7158.5|7159.8|7157|14
1631248200000|2021-09-10 04:30:00|7161|7158.2|7161.1|7158.3|7161.1|7158.3|7157.6|7154.8|106
1631248500000|2021-09-10 04:35:00|7161.3|7158.5|7161.3|7158.5|7166.3|7163.5|7160.5|7157.7|71
1631248800000|2021-09-10 04:40:00|7161.7|7158.9|7164.3|7161.5|7164.8|7162|7161.7|7158.9|49
1631249100000|2021-09-10 04:45:00|7164.6|7161.8|7164.3|7161.5|7164.8|7162|7163.6|7160.8|19
1631249400000|2021-09-10 04:50:00|7164.6|7161.8|7161.1|7158.3|7164.8|7162|7160.6|7157.8|70
1631249700000|2021-09-10 04:55:00|7161.6|7158.8|7161.3|7158.5|7162.6|7159.8|7161.1|7158.3|12
1631250000000|2021-09-10 05:00:00|7160.8|7158|7164.6|7161.8|7164.6|7161.8|7160.6|7157.8|46
1631250300000|2021-09-10 05:05:00|7165.6|7162.8|7168.3|7165.5|7171.1|7168.3|7165.6|7162.8|41
1631250600000|2021-09-10 05:10:00|7168.6|7165.8|7170.1|7167.3|7171.6|7168.8|7168.3|7165.5|26
1631250900000|2021-09-10 05:15:00|7169.8|7167|7168.7|7165.9|7170.1|7167.3|7164.3|7161.5|63
1631251200000|2021-09-10 05:20:00|7168.6|7165.8|7170.7|7167.9|7172.7|7169.9|7165.7|7162.9|158
1631251500000|2021-09-10 05:25:00|7170.9|7168.1|7171.2|7168.4|7172.7|7169.9|7170.7|7167.9|65
1631251800000|2021-09-10 05:30:00|7171|7168.2|7180|7177.2|7183|7180.2|7171|7168.2|501
1631252100000|2021-09-10 05:35:00|7180.3|7177.5|7181|7178.2|7187.7|7184.9|7178.7|7175.9|212
1631252400000|2021-09-10 05:40:00|7181.3|7178.5|7192.7|7189.9|7195|7192.2|7181|7178.2|962
1631252700000|2021-09-10 05:45:00|7193.5|7190.7|7186.2|7183.4|7193.5|7190.7|7181.7|7178.9|355
1631253000000|2021-09-10 05:50:00|7186|7183.2|7185|7182.2|7188|7185.2|7183.2|7180.4|20
1631253300000|2021-09-10 05:55:00|7184.7|7181.9|7182.8|7180|7185.8|7183|7181.7|7178.9|76
1631253600000|2021-09-10 06:00:00|7183.3|7180.5|7182|7179.2|7185.5|7182.7|7178.2|7175.4|198
1631253900000|2021-09-10 06:05:00|7182.9|7180.1|7180.2|7177.4|7183.4|7180.6|7178.4|7175|133
1631254200000|2021-09-10 06:10:00|7179.9|7177.1|7186.5|7183.7|7188.3|7185.5|7179.7|7176.9|323
1631254500000|2021-09-10 06:15:00|7186.2|7183.4|7181.5|7178.7|7186.5|7183.7|7177.8|7175|248
1631254800000|2021-09-10 06:20:00|7182.2|7179.4|7179.1|7176.3|7185.5|7182.7|7179.1|7176.3|113
1631255100000|2021-09-10 06:25:00|7179.6|7176.8|7181.5|7178.7|7183.5|7180.7|7178.8|7176|152
1631255400000|2021-09-10 06:30:00|7181.3|7178.5|7177.1|7174.3|7186|7183.2|7175.3|7172.5|187
1631255700000|2021-09-10 06:35:00|7177.6|7174.8|7181.4|7178.6|7183.6|7180.8|7177.5|7174.7|221
1631256000000|2021-09-10 06:40:00|7182.1|7179.3|7181.4|7178.6|7184.4|7181.6|7176.6|7173.8|123
1631256300000|2021-09-10 06:45:00|7181.1|7178.3|7187.4|7184.6|7188.1|7185.3|7181.1|7178.3|254
1631256600000|2021-09-10 06:50:00|7187.6|7184.8|7184.4|7181.6|7189.4|7186.6|7184.1|7181.3|167
1631256900000|2021-09-10 06:55:00|7184.6|7181.8|7181.7|7178.9|7188.2|7185.4|7180.4|7177.6|615
1631257200000|2021-09-10 07:00:00|7181.4|7178.6|7187.7|7184.9|7197.6|7194.8|7177.2|7174.4|694
1631257500000|2021-09-10 07:05:00|7187.4|7184.6|7188.6|7185.8|7195|7192.2|7184|7181.2|445
1631257800000|2021-09-10 07:10:00|7188|7185.2|7189|7186.2|7193.5|7190.7|7186.7|7183.9|283
1631258100000|2021-09-10 07:15:00|7188.7|7185.9|7186|7183.2|7192|7189.2|7183.9|7181.1|226
1631258400000|2021-09-10 07:20:00|7186.4|7183.6|7192|7189.2|7195.2|7192.4|7184.2|7181.4|691
1631258700000|2021-09-10 07:25:00|7192.7|7189.9|7205.3|7202.5|7210.8|7208|7189.7|7186.9|1794
1631259000000|2021-09-10 07:30:00|7204.8|7202|7203|7200.2|7210.6|7207.8|7200|7197.2|2236
1631259300000|2021-09-10 07:35:00|7203.2|7200.4|7210.5|7207.7|7212.3|7209.5|7200|7197.2|626
1631259600000|2021-09-10 07:40:00|7210.2|7207.4|7211.4|7208.6|7213.4|7210.6|7206.1|7203.3|3449
1631259900000|2021-09-10 07:45:00|7212|7209.2|7214.1|7211.3|7220.2|7217.4|7211.4|7208.6|1763
1631260200000|2021-09-10 07:50:00|7213.8|7211|7212.8|7210|7219.4|7216.6|7211.3|7208.5|2185
1631260500000|2021-09-10 07:55:00|7212.3|7209.5|7215.6|7212.8|7216.1|7213.3|7208.1|7205.3|480
1631260800000|2021-09-10 08:00:00|7216.6|7213.8|7223.4|7220.6|7223.4|7220.6|7214.7|7211.9|998
1631261100000|2021-09-10 08:05:00|7222.7|7219.9|7233.3|7230.5|7233.3|7230.5|7222.5|7219.7|814
1631261400000|2021-09-10 08:10:00|7234|7231.2|7242.5|7239.7|7242.7|7239.9|7234|7231.2|1043
1631261700000|2021-09-10 08:15:00|7242.7|7239.9|7244.3|7241.5|7250.3|7247.5|7239.1|7236.3|1360
1631262000000|2021-09-10 08:20:00|7244.6|7241.8|7241.4|7238.6|7246.1|7243.3|7234.3|7231.5|1845
1631262300000|2021-09-10 08:25:00|7241.8|7239|7242.6|7239.8|7252.6|7249.8|7240.4|7237.6|3451
1631262600000|2021-09-10 08:30:00|7242.7|7239.9|7242.5|7239.7|7244.6|7241.8|7234.7|7231.9|3664
1631262900000|2021-09-10 08:35:00|7242.7|7239.9|7252.2|7249.4|7252.8|7250|7242.5|7239.7|2759
1631263200000|2021-09-10 08:40:00|7252.3|7249.5|7246.9|7244.1|7254.3|7251.5|7242.5|7239.7|1637
1631263500000|2021-09-10 08:45:00|7246.5|7243.7|7247.5|7244.7|7248.5|7245.7|7241.9|7239.1|711
1631263800000|2021-09-10 08:50:00|7247.2|7244.4|7240.9|7238.1|7247.2|7244.4|7235.6|7232.8|1408
1631264100000|2021-09-10 08:55:00|7241.2|7238.4|7231.8|7229|7243.9|7241.1|7228.5|7225.7|2119
1631264400000|2021-09-10 09:00:00|7232.1|7229.3|7227.6|7224.8|7237.5|7234.7|7226.4|7223.6|854
1631264700000|2021-09-10 09:05:00|7228.3|7225.5|7223.4|7220.6|7231.4|7228.6|7219|7216.2|1142
1631265000000|2021-09-10 09:10:00|7223.2|7220.4|7224.4|7221.6|7227.6|7224.8|7221.6|7218.8|560
1631265300000|2021-09-10 09:15:00|7224.1|7221.3|7233|7230.2|7237.2|7234.4|7223.6|7220.8|1199
1631265600000|2021-09-10 09:20:00|7233.2|7230.4|7220.1|7217.3|7233.9|7231.1|7219.6|7214.9|1002
1631265900000|2021-09-10 09:25:00|7220.4|7217.6|7221.1|7218.3|7225.4|7222.6|7220.4|7217.6|832
1631266200000|2021-09-10 09:30:00|7220.6|7217.8|7222.8|7220|7225.8|7223|7219.2|7216.4|557
1631266500000|2021-09-10 09:35:00|7222.6|7219.8|7230.1|7227.3|7234.4|7231.6|7221.8|7219|615
1631266800000|2021-09-10 09:40:00|7230.4|7227.6|7224.6|7221.8|7230.4|7227.6|7219.6|7216.8|648
1631267100000|2021-09-10 09:45:00|7224.4|7221.6|7220.8|7218|7227.4|7224.6|7217.9|7215.1|503
1631267400000|2021-09-10 09:50:00|7220.9|7218.1|7218.4|7215.6|7223.6|7220.8|7214.9|7212.1|861
1631267700000|2021-09-10 09:55:00|7218.1|7215.3|7223.1|7220.3|7224.6|7221.8|7216.9|7214.1|1152
1631268000000|2021-09-10 10:00:00|7222.6|7219.8|7222.5|7219.7|7228.9|7226.1|7222.5|7219.7|355
1631268300000|2021-09-10 10:05:00|7222.4|7219.6|7229.5|7226.7|7233.8|7231|7221.5|7218.7|257
1631268600000|2021-09-10 10:10:00|7229.8|7227|7248.1|7245.3|7250.8|7248|7229.5|7226.7|1437
1631268900000|2021-09-10 10:15:00|7248.5|7245.7|7247.9|7245.1|7250.8|7248|7244.1|7241.3|1063
1631269200000|2021-09-10 10:20:00|7247.8|7245|7247.7|7244.9|7250.8|7248|7243.4|7240.6|520
1631269500000|2021-09-10 10:25:00|7247.4|7244.6|7239.4|7236.6|7248.4|7245.6|7232.9|7230.1|931
1631269800000|2021-09-10 10:30:00|7239.2|7236.4|7231.1|7228.3|7240.7|7237.9|7229.9|7227.1|575
1631270100000|2021-09-10 10:35:00|7231.9|7229.1|7241.7|7238.9|7242.9|7240.1|7231.9|7229.1|698
1631270400000|2021-09-10 10:40:00|7241.4|7238.6|7242.7|7239.9|7244.7|7241.9|7240.2|7237.4|234
1631270700000|2021-09-10 10:45:00|7242.9|7240.1|7238.2|7235.4|7242.9|7240.1|7233.9|7231.1|397
1631271000000|2021-09-10 10:50:00|7238.5|7235.7|7242.9|7240.1|7243.7|7240.9|7237.7|7234.9|161
1631271300000|2021-09-10 10:55:00|7242.4|7239.6|7245.7|7242.9|7247.7|7244.9|7242.2|7239.4|247
1631271600000|2021-09-10 11:00:00|7245.1|7242.3|7245.3|7242.5|7245.7|7242.9|7240.5|7237.7|375
1631271900000|2021-09-10 11:05:00|7245|7242.2|7243.5|7240.7|7245.3|7242.5|7240.7|7237.9|400
1631272200000|2021-09-10 11:10:00|7243.7|7240.9|7246|7243.2|7246.8|7244|7238.7|7235.9|599
1631272500000|2021-09-10 11:15:00|7246.3|7243.5|7248.3|7245.5|7250.5|7247.7|7244.3|7241.5|601
1631272800000|2021-09-10 11:20:00|7249|7246.2|7247.6|7244.8|7253.5|7250.7|7244.8|7242|1440
1631273100000|2021-09-10 11:25:00|7248.6|7245.8|7247.6|7244.8|7250.6|7247.8|7240.8|7238|329
1631273400000|2021-09-10 11:30:00|7247.3|7244.5|7252.6|7249.8|7253.6|7250.8|7245.6|7242.8|378
1631273700000|2021-09-10 11:35:00|7252.9|7250.1|7251.3|7248.5|7253.4|7250.6|7248.8|7246|664
1631274000000|2021-09-10 11:40:00|7251.6|7248.8|7253.6|7250.8|7253.6|7250.8|7247.5|7244.7|364
1631274300000|2021-09-10 11:45:00|7253|7250.2|7248.3|7245.5|7253|7250.2|7247|7244.2|340
1631274600000|2021-09-10 11:50:00|7248.6|7245.8|7250|7247.2|7250.6|7247.8|7245.6|7242.8|340
1631274900000|2021-09-10 11:55:00|7250.3|7247.5|7244|7241.2|7250.3|7247.5|7243.5|7240.7|410
1631275200000|2021-09-10 12:00:00|7243.4|7240.6|7255.8|7253|7258.8|7256|7241.7|7238.9|906
1631275500000|2021-09-10 12:05:00|7255.6|7252.8|7253.6|7250.8|7256.6|7253.8|7250|7247.2|366
1631275800000|2021-09-10 12:10:00|7254.3|7251.5|7248.6|7245.8|7259.6|7256.8|7247.4|7244.6|1150
1631276100000|2021-09-10 12:15:00|7248.9|7246.1|7248.6|7245.8|7251.6|7248.8|7243.8|7241|513
1631276400000|2021-09-10 12:20:00|7249.2|7246.4|7234.7|7231.9|7255.2|7252.4|7233.4|7230.6|779
1631276700000|2021-09-10 12:25:00|7234.9|7232.1|7237.4|7234.6|7238.9|7236.1|7231.7|7228.9|628
1631277000000|2021-09-10 12:30:00|7237.7|7234.9|7240.9|7238.1|7244.7|7241.9|7236.9|7234.1|823
1631277300000|2021-09-10 12:35:00|7241.2|7238.4|7242.2|7239.4|7245.2|7242.4|7239.9|7237.1|445
1631277600000|2021-09-10 12:40:00|7241.9|7239.1|7243.5|7240.7|7247.5|7244.7|7232.9|7230.1|635
1631277900000|2021-09-10 12:45:00|7243.7|7240.9|7244.7|7241.9|7246.5|7243.7|7241.2|7238.4|165
1631278200000|2021-09-10 12:50:00|7245|7242.2|7244.5|7241.7|7252.7|7249.9|7241.7|7238.9|570
1631278500000|2021-09-10 12:55:00|7245|7242.2|7250.5|7247.7|7253.1|7250.3|7245|7242.2|382
1631278800000|2021-09-10 13:00:00|7250.8|7248|7268|7265.2|7272.5|7269.7|7248.5|7245.7|3630
1631279100000|2021-09-10 13:05:00|7268.3|7265.5|7277.1|7274.3|7278.5|7275.7|7268.3|7265.5|2664
1631279400000|2021-09-10 13:10:00|7277.5|7274.7|7275.1|7272.3|7280.1|7277.3|7275.1|7272.3|1633
1631279700000|2021-09-10 13:15:00|7275.3|7272.5|7276.3|7273.5|7281.1|7278.3|7270.3|7267.5|1836
1631280000000|2021-09-10 13:20:00|7276.6|7273.8|7271.5|7268.7|7280.1|7277.3|7270.8|7268|2774
1631280300000|2021-09-10 13:25:00|7272.3|7269.5|7284.4|7281.6|7287.5|7284.5|7271.1|7268.3|2506
1631280600000|2021-09-10 13:30:00|7284.2|7281.4|7283.4|7280.6|7287.1|7284.3|7278.4|7275.6|2771
1631280900000|2021-09-10 13:35:00|7283.1|7280.3|7268.8|7266|7285.7|7280.6|7261.6|7258.8|3580
1631281200000|2021-09-10 13:40:00|7268.2|7265.4|7256.8|7254|7269.8|7267|7254.2|7250.6|3605
1631281500000|2021-09-10 13:45:00|7257.3|7254.5|7260.1|7257.3|7266.1|7263.3|7256.7|7253.9|1808
1631281800000|2021-09-10 13:50:00|7259.8|7257|7246.8|7244|7262.1|7259.3|7246.2|7243.4|2055
1631282100000|2021-09-10 13:55:00|7247|7244.2|7248.2|7245.4|7254.5|7251.7|7246.2|7243.4|1165
1631282400000|2021-09-10 14:00:00|7248.5|7245.7|7246.2|7243.4|7261.8|7259|7246.2|7243.4|1346
1631282700000|2021-09-10 14:05:00|7246.5|7243.7|7245.5|7242.7|7252|7249.2|7232.5|7229.7|1516
1631283000000|2021-09-10 14:10:00|7245.2|7242.4|7245.9|7243.1|7250|7247.2|7240.2|7237.4|1459
1631283300000|2021-09-10 14:15:00|7245.1|7242.3|7263.1|7260.3|7267.1|7264.3|7245.1|7242.3|1083
1631283600000|2021-09-10 14:20:00|7263.6|7260.8|7264.1|7261.3|7271.7|7268.9|7256.1|7253.3|1698
1631283900000|2021-09-10 14:25:00|7265.1|7262.3|7260.3|7257.5|7269.1|7266.3|7258.9|7256.1|1380
1631284200000|2021-09-10 14:30:00|7260.5|7257.7|7242.9|7240.1|7262.3|7259.5|7241.4|7238.6|2035
1631284500000|2021-09-10 14:35:00|7242.6|7239.8|7237.7|7234.9|7245.4|7242.6|7234.7|7231.9|1513
1631284800000|2021-09-10 14:40:00|7237.9|7235.1|7246.3|7243.5|7249.4|7246.6|7235.1|7232.3|988
1631285100000|2021-09-10 14:45:00|7246.1|7243.3|7256.1|7253.3|7258.4|7255.6|7244.5|7241.7|1003
1631285400000|2021-09-10 14:50:00|7256.3|7253.5|7253|7250.2|7264.1|7261.3|7252.6|7249.8|828
1631285700000|2021-09-10 14:55:00|7252.6|7249.8|7244.6|7241.8|7253.1|7250.3|7239.1|7236.3|1521
1631286000000|2021-09-10 15:00:00|7245|7242.2|7243.1|7240.3|7249.3|7246.5|7238.8|7236|2376
1631286300000|2021-09-10 15:05:00|7243.3|7240.5|7255.1|7252.3|7257.6|7254.8|7239.8|7237|1328
1631286600000|2021-09-10 15:10:00|7254.8|7252|7250.4|7247.6|7255.3|7252.5|7244|7241.2|1181
1631286900000|2021-09-10 15:15:00|7250.2|7247.4|7241.2|7238.4|7256|7253.2|7238.6|7235.8|1366
1631287200000|2021-09-10 15:20:00|7241.8|7239|7253|7250.2|7255|7252.2|7241.2|7238.4|972
1631287500000|2021-09-10 15:25:00|7253.2|7250.4|7247.4|7244.6|7262|7259.2|7247.4|7244.6|3822
1631287800000|2021-09-10 15:30:00|7247.6|7244.8|7259.2|7256.4|7260.7|7257.9|7246.7|7243.9|4060
1631288100000|2021-09-10 15:35:00|7259.4|7256.6|7245|7242.2|7261.3|7258.5|7244|7241.2|1251
1631288400000|2021-09-10 15:40:00|7244.5|7241.7|7248.8|7246|7251|7248.2|7242.2|7239.4|885
1631288700000|2021-09-10 15:45:00|7249.2|7246.4|7247.1|7244.3|7251.4|7248.6|7246.6|7243.8|2455
1631289000000|2021-09-10 15:50:00|7246.9|7244.1|7263|7260.2|7263|7260.2|7246.9|7244.1|2055
1631289300000|2021-09-10 15:55:00|7262.2|7259.4|7262|7259.2|7263|7260.2|7256.2|7253.4|877
1631289600000|2021-09-10 16:00:00|7263|7260.2|7255.6|7252.8|7263|7260.2|7253.4|7250.6|1818
1631289900000|2021-09-10 16:05:00|7255.4|7252.6|7266|7263.2|7271|7268.2|7255.4|7252.6|1307
1631290200000|2021-09-10 16:10:00|7266.4|7263.6|7266.3|7263.5|7269.3|7266.5|7265.5|7262.7|565
1631290500000|2021-09-10 16:15:00|7267|7264.2|7271.1|7268.3|7276.6|7273.8|7267|7264.2|1116
1631290800000|2021-09-10 16:20:00|7270.8|7268|7264.8|7262|7271.6|7268.8|7263.8|7261|900
1631291100000|2021-09-10 16:25:00|7265.1|7262.3|7265.8|7263|7268.9|7266.1|7263.1|7260.3|446
1631291400000|2021-09-10 16:30:00|7266.1|7263.3|7262.3|7259.5|7267.9|7265.1|7261.7|7258.9|669
1631291700000|2021-09-10 16:35:00|7261.3|7258.5|7258.7|7255.9|7262.3|7259.5|7258.3|7255.5|774
1631292000000|2021-09-10 16:40:00|7258.3|7255.5|7261.3|7258.5|7261.3|7258.5|7254.3|7251.5|1217
1631292300000|2021-09-10 16:45:00|7260.7|7257.9|7259.5|7256.7|7263.3|7260.5|7258.5|7255.7|547
1631292600000|2021-09-10 16:50:00|7259.3|7256.5|7260.3|7257.5|7266.3|7263.5|7255.9|7253.1|2581
1631292900000|2021-09-10 16:55:00|7260.1|7257.3|7254.3|7251.5|7260.3|7257.5|7254.3|7251.5|1338
1631293200000|2021-09-10 17:00:00|7254.8|7252|7253.5|7250.7|7260.3|7257.5|7252.3|7249.5|658
1631293500000|2021-09-10 17:05:00|7253.3|7250.5|7251.3|7248.5|7256.3|7253.5|7250.5|7247.7|956
1631293800000|2021-09-10 17:10:00|7250.9|7248.1|7250.2|7247.4|7252.1|7249.3|7245.6|7242.8|643
1631294100000|2021-09-10 17:15:00|7249.2|7246.4|7253.2|7250.4|7257.4|7254.6|7247.2|7244.4|720
1631294400000|2021-09-10 17:20:00|7252.7|7249.9|7254.9|7252.1|7256.2|7253.4|7252.2|7249.4|553
1631294700000|2021-09-10 17:25:00|7255.2|7252.4|7257.4|7254.6|7257.4|7254.6|7253.2|7250.4|1276
1631295000000|2021-09-10 17:30:00|7257.2|7254.4|7261.4|7258.6|7261.9|7259.1|7254.2|7251.4|855
1631295300000|2021-09-10 17:35:00|7261.7|7258.9|7266.7|7263.9|7268.2|7265.4|7260.2|7257.4|1083
1631295600000|2021-09-10 17:40:00|7266.4|7263.6|7266|7263.2|7268.7|7265.9|7264.7|7261.9|715
1631295900000|2021-09-10 17:45:00|7266.2|7263.4|7261.2|7258.4|7267.2|7264.4|7261.2|7258.4|674
1631296200000|2021-09-10 17:50:00|7261|7258.2|7260.2|7257.4|7262.2|7259.4|7260|7257.2|689
1631296500000|2021-09-10 17:55:00|7260.7|7257.9|7263.9|7261.1|7264.2|7261.4|7257.2|7254.4|670
1631296800000|2021-09-10 18:00:00|7263.6|7260.8|7257.2|7254.4|7264.7|7261.9|7256.4|7253.6|1379
1631297100000|2021-09-10 18:05:00|7257.4|7254.6|7257.6|7254.8|7258.2|7255.4|7253.4|7250.6|1040
1631297400000|2021-09-10 18:10:00|7257.2|7254.4|7260.9|7258.1|7262.9|7260.1|7257.2|7254.4|1329
1631297700000|2021-09-10 18:15:00|7261|7258.2|7264.3|7261.5|7266.8|7264|7261|7258.2|940
1631298000000|2021-09-10 18:20:00|7264.8|7262|7264.5|7261.7|7266.8|7264|7259.3|7256.5|2884
1631298300000|2021-09-10 18:25:00|7264|7261.2|7268.2|7265.4|7270.5|7267.7|7253.7|7250.9|15167
1631298600000|2021-09-10 18:30:00|7267.9|7265.1|7266.4|7263.6|7269.5|7266.7|7262.9|7260.1|3187
1631298900000|2021-09-10 18:35:00|7266.1|7263.3|7268.9|7266.1|7269.7|7266.9|7265.9|7263.1|1244
1631299200000|2021-09-10 18:40:00|7268.7|7265.9|7270.9|7268.1|7271.5|7268.7|7266.5|7263.7|604
1631299500000|2021-09-10 18:45:00|7270.6|7267.8|7273.7|7270.9|7274.5|7271.7|7269.7|7266.9|273
1631299800000|2021-09-10 18:50:00|7273.9|7271.1|7273.7|7270.9|7276.7|7273.9|7271.9|7269.1|341
1631300100000|2021-09-10 18:55:00|7273.2|7270.4|7275.9|7273.1|7275.9|7273.1|7271.9|7269.1|319
1631300400000|2021-09-10 19:00:00|7276.2|7273.4|7273.7|7270.9|7276.2|7273.4|7272.9|7270.1|189
1631300700000|2021-09-10 19:05:00|7273.5|7270.7|7272.9|7270.1|7274.3|7271.5|7272.5|7269.7|119
1631301000000|2021-09-10 19:10:00|7272.7|7269.9|7270.3|7267.5|7273.9|7271.1|7269.2|7266.4|72
1631301300000|2021-09-10 19:15:00|7270.2|7267.4|7269.6|7266.8|7270.7|7267.9|7268.8|7266|172
1631301600000|2021-09-10 19:20:00|7269.9|7267.1|7269.4|7266.6|7271.9|7269.1|7269.4|7266.6|309
1631301900000|2021-09-10 19:25:00|7269.6|7266.8|7270.4|7267.6|7270.6|7267.8|7269.4|7266.6|119
1631302200000|2021-09-10 19:30:00|7270.1|7267.3|7268.6|7265.8|7270.4|7267.6|7267.6|7264.8|232
1631302500000|2021-09-10 19:35:00|7268.3|7265.5|7263.6|7260.8|7268.6|7265.8|7263.6|7260.8|388
1631302800000|2021-09-10 19:40:00|7263|7260.2|7260.6|7257.8|7263.6|7260.8|7259.6|7256.8|257
1631303100000|2021-09-10 19:45:00|7260.3|7257.5|7259.8|7257|7260.6|7257.8|7256.6|7253.8|126
1631303400000|2021-09-10 19:50:00|7259.6|7256.8|7258.6|7255.8|7260.6|7257.8|7257.8|7255|160
1631303700000|2021-09-10 19:55:00|7258.4|7255.6|7256.1|7253.3|7258.8|7256|7255.8|7253|374
1631304000000|2021-09-10 20:00:00|7255.8|7253|7253.8|7251|7256.6|7253.8|7253.5|7250.7|155
1631304300000|2021-09-10 20:05:00|7254|7251.2|7250.8|7248|7254.3|7251.5|7250.6|7247.8|199
1631304600000|2021-09-10 20:10:00|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7250.8|7248|79
1631304900000|2021-09-10 20:15:00|7252.3|7249.5|7252.6|7249.8|7255.4|7252.6|7249.8|7247|1859
1631305200000|2021-09-10 20:20:00|7252.7|7249.9|7252.2|7249.4|7253.7|7250.9|7252.2|7249.4|71
1631305500000|2021-09-10 20:25:00|7252|7249.2|7251.3|7248.5|7252.2|7249.4|7250.3|7247.5|69
1631305800000|2021-09-10 20:30:00|7251.5|7248.7|7251.5|7248.7|7253.3|7250.5|7251.5|7248.7|68
1631306100000|2021-09-10 20:35:00|7251.7|7248.9|7253.1|7250.3|7253.5|7250.7|7251.7|7248.9|76
1631306400000|2021-09-10 20:40:00|7253.3|7250.5|7254.8|7252|7254.8|7252|7252.5|7249.7|26
1631306700000|2021-09-10 20:45:00|7254.5|7251.7|7264.5|7261.7|7265.5|7262.7|7253.3|7250.5|300
1631307000000|2021-09-10 20:50:00|7263.5|7260.7|7261.8|7259|7264|7261.2|7258.5|7255.7|89
1631307300000|2021-09-10 20:55:00|7262.1|7258.1|7264.9|7260.9|7266.2|7262.2|7259.5|7256.2|71
1631484000000|2021-09-12 22:00:00|7256.1|7246.1|7252.1|7242.1|7258.6|7250.7|7239.2|7235.1|328
1631484300000|2021-09-12 22:05:00|7249.6|7245.6|7265.3|7261.3|7269.8|7262.6|7249.5|7243.1|86
1631484600000|2021-09-12 22:10:00|7268|7258|7276|7266|7276.8|7270.6|7264.2|7257.8|53
1631484900000|2021-09-12 22:15:00|7272.5|7268.5|7276.8|7272.8|7276.8|7273.9|7271.9|7268.5|154
1631485200000|2021-09-12 22:20:00|7276.3|7272.3|7295.7|7292.9|7296|7293.2|7276|7272.3|502
1631485500000|2021-09-12 22:25:00|7297.7|7294.9|7304|7301.2|7309.3|7304.2|7296|7292.8|482
1631485800000|2021-09-12 22:30:00|7304.5|7301.7|7300.3|7296.3|7304.9|7301.7|7296.2|7293.1|167
1631486100000|2021-09-12 22:35:00|7300|7296|7298.9|7296.1|7300.3|7297.1|7295.9|7293|10
1631486400000|2021-09-12 22:40:00|7298.4|7295.6|7301.9|7299.1|7304.4|7301.6|7295.7|7292.9|103
1631486700000|2021-09-12 22:45:00|7301.7|7298.9|7293.9|7291.1|7301.9|7299.1|7293.9|7290.3|13
1631487000000|2021-09-12 22:50:00|7292.9|7290.1|7290.9|7288.1|7295.9|7293.1|7289.2|7286.4|18
1631487300000|2021-09-12 22:55:00|7291.2|7287.2|7289|7285|7291.2|7288.1|7286.9|7284.1|8
1631487600000|2021-09-12 23:00:00|7288.9|7286.1|7288.7|7285.9|7290.2|7287.1|7285.7|7282.9|40
1631487900000|2021-09-12 23:05:00|7288.9|7286.1|7291.8|7287.8|7292.7|7289.9|7288.7|7285.9|225
1631488200000|2021-09-12 23:10:00|7290.9|7288.1|7292.6|7289.8|7295.4|7292.6|7289.9|7286|22
1631488500000|2021-09-12 23:15:00|7292.7|7288.7|7291.9|7289.1|7292.9|7290.1|7290.9|7287.7|0
1631488800000|2021-09-12 23:20:00|7290.9|7288.1|7288.9|7286.1|7290.9|7288.1|7286.6|7283.8|37
1631489100000|2021-09-12 23:25:00|7289.1|7286.3|7287.9|7285.1|7289.4|7286.6|7287.3|7284.5|4
1631489400000|2021-09-12 23:30:00|7288.4|7285.6|7296.1|7293.3|7299.6|7296.8|7288.4|7285.6|28
1631489700000|2021-09-12 23:35:00|7295.9|7293.1|7294.6|7291.8|7296.9|7294|7291.8|7289|2
1631490000000|2021-09-12 23:40:00|7294.8|7292|7297.2|7293.2|7300.8|7298|7294.8|7292|3
1631490300000|2021-09-12 23:45:00|7296.9|7292.9|7295.1|7292.3|7297.2|7294|7293.8|7290.9|2
1631490600000|2021-09-12 23:50:00|7295.3|7292.5|7294.8|7292|7296.2|7293|7292.3|7289.5|4
1631490900000|2021-09-12 23:55:00|7294|7291.2|7299|7296.2|7299.9|7297|7289.3|7284.7|128
1631491200000|2021-09-13 00:00:00|7298.3|7295.5|7306.5|7303.7|7309.5|7306.7|7298.3|7295.5|327
1631491500000|2021-09-13 00:05:00|7306.8|7304|7309.3|7306.5|7310|7307.2|7306.5|7303.7|115
1631491800000|2021-09-13 00:10:00|7309.5|7306.7|7316.3|7313.5|7321.9|7316.2|7309.5|7306.7|388
1631492100000|2021-09-13 00:15:00|7316|7313.2|7318.8|7316|7319.3|7316.5|7316|7313.2|142
1631492400000|2021-09-13 00:20:00|7319|7316.2|7317|7314.2|7319.3|7316.5|7315.5|7312.7|97
1631492700000|2021-09-13 00:25:00|7317.5|7314.7|7311.7|7308.9|7317.7|7314.9|7311.2|7308.4|125
1631493000000|2021-09-13 00:30:00|7311.5|7308.7|7310|7307.2|7314.3|7311.5|7309.7|7306.9|78
1631493300000|2021-09-13 00:35:00|7310.3|7307.5|7311.7|7308.9|7313.8|7311|7309.7|7306.9|25
1631493600000|2021-09-13 00:40:00|7312|7309.2|7312.5|7309.7|7313|7310.2|7311|7308.2|75
1631493900000|2021-09-13 00:45:00|7313|7310.2|7313.2|7310.4|7313.7|7310.9|7309.4|7306.6|197
1631494200000|2021-09-13 00:50:00|7313.5|7310.7|7313.4|7310.6|7314.7|7311.9|7311.7|7308.9|146
1631494500000|2021-09-13 00:55:00|7313.2|7310.4|7306.4|7303.6|7314.7|7311.9|7306.2|7303.4|93
1631494800000|2021-09-13 01:00:00|7306.7|7303.9|7314.2|7311.4|7319.7|7316.9|7306.7|7303.9|642
1631495100000|2021-09-13 01:05:00|7314.7|7311.9|7309.2|7306.4|7318.7|7315.9|7306.4|7303.6|183
1631495400000|2021-09-13 01:10:00|7308.7|7305.9|7316.2|7313.4|7318.7|7315.9|7307.9|7305.1|79
1631495700000|2021-09-13 01:15:00|7316.4|7313.6|7314.4|7311.6|7319.7|7316.9|7312.7|7309.9|229
1631496000000|2021-09-13 01:20:00|7313.9|7311.1|7312.1|7309.3|7316.9|7314.1|7310.4|7307.6|126
1631496300000|2021-09-13 01:25:00|7311.9|7309.1|7311.9|7309.1|7316.9|7314.1|7310.6|7307.8|121
1631496600000|2021-09-13 01:30:00|7312.1|7309.3|7314.9|7312.1|7315.6|7312.8|7308.9|7306.1|82
1631496900000|2021-09-13 01:35:00|7314.6|7311.8|7313.6|7310.8|7319.9|7317.1|7312.6|7309.8|170
1631497200000|2021-09-13 01:40:00|7313.2|7310.4|7321.6|7318.8|7324.1|7321.3|7311.9|7309.1|391
1631497500000|2021-09-13 01:45:00|7322.1|7319.3|7317.8|7315|7324.6|7321.8|7315.6|7312.8|417
1631497800000|2021-09-13 01:50:00|7317.1|7314.3|7314.6|7311.8|7317.1|7314.3|7311.4|7308.6|107
1631498100000|2021-09-13 01:55:00|7314.4|7311.6|7310.6|7307.8|7314.8|7312|7306.3|7303.5|418
1631498400000|2021-09-13 02:00:00|7310.9|7308.1|7308.3|7305.5|7313.3|7310.5|7305.8|7303|303
1631498700000|2021-09-13 02:05:00|7307.9|7305.1|7301.6|7298.8|7308.1|7305.3|7300.6|7297.8|380
1631499000000|2021-09-13 02:10:00|7300.8|7298|7304.3|7301.5|7305.1|7302.3|7299.3|7296.5|86
1631499300000|2021-09-13 02:15:00|7304.1|7301.3|7301.3|7298.5|7304.6|7301.8|7300.8|7298|26
1631499600000|2021-09-13 02:20:00|7301.6|7298.8|7302.8|7300|7304.8|7302|7301.6|7298.8|55
1631499900000|2021-09-13 02:25:00|7302.3|7299.5|7299|7296.2|7302.3|7299.5|7297.8|7295|47
1631500200000|2021-09-13 02:30:00|7298.8|7296|7301.5|7298.7|7302.3|7299.5|7297.5|7294.7|78
1631500500000|2021-09-13 02:35:00|7301.8|7299|7298.3|7295.5|7301.8|7299|7296.8|7294|47
1631500800000|2021-09-13 02:40:00|7298|7295.2|7294.3|7291.5|7301.3|7298.5|7294.3|7291.5|61
1631501100000|2021-09-13 02:45:00|7293.8|7291|7294.3|7291.5|7295.8|7293|7290.5|7287.7|109
1631501400000|2021-09-13 02:50:00|7294|7291.2|7298.3|7295.5|7301|7298.2|7293.8|7291|93
1631501700000|2021-09-13 02:55:00|7298.5|7295.7|7304.5|7301.7|7305.2|7302.4|7297.3|7294.5|340
1631502000000|2021-09-13 03:00:00|7304.7|7301.9|7303.7|7300.9|7305.5|7302.7|7302.5|7299.7|110
1631502300000|2021-09-13 03:05:00|7303.5|7300.7|7303.3|7300.5|7304.5|7301.7|7302.3|7299.5|219
1631502600000|2021-09-13 03:10:00|7303|7300.2|7303.2|7300.4|7304.2|7301.4|7302.2|7299.4|149
1631502900000|2021-09-13 03:15:00|7302.7|7299.9|7305.5|7302.7|7306.7|7303.9|7302.7|7299.9|144
1631503200000|2021-09-13 03:20:00|7305.7|7302.9|7306.5|7303.7|7309.2|7306.4|7304.7|7301.9|72
1631503500000|2021-09-13 03:25:00|7306.2|7303.4|7301.2|7298.4|7306.2|7303.4|7299.7|7296.9|138
1631503800000|2021-09-13 03:30:00|7300.7|7297.9|7297.7|7294.9|7300.7|7297.9|7297.7|7294.9|25
1631504100000|2021-09-13 03:35:00|7297.4|7294.6|7295.7|7292.9|7297.9|7295.1|7295.7|7292.9|750
1631504400000|2021-09-13 03:40:00|7296.2|7293.4|7292.7|7289.9|7296.4|7293.6|7292.7|7289.9|38
1631504700000|2021-09-13 03:45:00|7292.4|7289.6|7292.4|7289.6|7292.7|7289.9|7291.7|7288.9|10
1631505000000|2021-09-13 03:50:00|7291.4|7288.6|7289.4|7286.6|7291.4|7288.6|7288.7|7285.9|75
1631505300000|2021-09-13 03:55:00|7289.2|7286.4|7287.4|7284.6|7289.4|7286.6|7287.2|7284.4|88
1631505600000|2021-09-13 04:00:00|7288.2|7285.4|7287.4|7284.6|7288.9|7286.1|7286.6|7283.8|76
1631505900000|2021-09-13 04:05:00|7287.6|7284.8|7287.1|7284.3|7288.1|7285.3|7286.4|7283.6|50
1631506200000|2021-09-13 04:10:00|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7285.4|7282.6|17
1631506500000|2021-09-13 04:15:00|7287.4|7284.6|7283.1|7280.3|7287.4|7284.6|7278.6|7275.8|135
1631506800000|2021-09-13 04:20:00|7283.4|7280.6|7287.6|7284.8|7288.1|7285.3|7283.4|7280.6|40
1631507100000|2021-09-13 04:25:00|7287.8|7285|7291.1|7288.3|7296.4|7293.6|7287.1|7284.3|155
1631507400000|2021-09-13 04:30:00|7291.4|7288.6|7292.9|7290.1|7293.4|7290.6|7291.3|7288.5|65
1631507700000|2021-09-13 04:35:00|7293.4|7290.6|7294.8|7292|7295.6|7292.8|7292.9|7290.1|15
1631508000000|2021-09-13 04:40:00|7294.6|7291.8|7292.3|7289.5|7297.3|7294.5|7292.3|7289.5|21
1631508300000|2021-09-13 04:45:00|7292.1|7289.3|7284.3|7281.5|7292.1|7289.3|7284.3|7281.5|114
1631508600000|2021-09-13 04:50:00|7284.1|7281.3|7284.6|7281.8|7285.8|7283|7282.6|7279.8|44
1631508900000|2021-09-13 04:55:00|7284.8|7282|7286.8|7284|7286.8|7284|7282.6|7279.8|29
1631509200000|2021-09-13 05:00:00|7287.1|7284.3|7278.5|7275.7|7287.8|7285|7278.3|7275.5|44
1631509500000|2021-09-13 05:05:00|7278.8|7276|7276.8|7274|7278.8|7276|7273.5|7270.7|120
1631509800000|2021-09-13 05:10:00|7277|7274.2|7278.6|7275.8|7279.3|7276.5|7272.3|7269.5|65
1631510100000|2021-09-13 05:15:00|7278.5|7275.7|7287|7284.2|7290.3|7287.5|7277.3|7274.5|197
1631510400000|2021-09-13 05:20:00|7287.3|7284.5|7295|7292.2|7296.3|7293.5|7285|7282.2|224
1631510700000|2021-09-13 05:25:00|7294.8|7292|7292.5|7289.7|7295.3|7292.5|7289.5|7286.7|36
1631511000000|2021-09-13 05:30:00|7292.3|7289.5|7290.5|7287.7|7292.5|7289.7|7287|7283.9|475
1631511300000|2021-09-13 05:35:00|7290.8|7288|7284.5|7281.7|7290.8|7288|7278.5|7275.7|451
1631511600000|2021-09-13 05:40:00|7284.8|7282|7283.5|7280.7|7287.3|7284.5|7279.3|7276.5|109
1631511900000|2021-09-13 05:45:00|7284.2|7281.4|7300.2|7297.4|7300.3|7297.5|7283.2|7280.4|470
1631512200000|2021-09-13 05:50:00|7300|7297.2|7298.2|7295.4|7304|7301.2|7296.7|7293.9|126
1631512500000|2021-09-13 05:55:00|7298|7295.2|7312.5|7309.7|7312.5|7309.7|7297|7294.2|453
1631512800000|2021-09-13 06:00:00|7312.2|7309.4|7313.5|7310.7|7313.5|7310.7|7308.2|7305.4|357
1631513100000|2021-09-13 06:05:00|7313.7|7310.9|7324.3|7321.5|7324.3|7321.5|7311.7|7308.9|625
1631513400000|2021-09-13 06:10:00|7324.5|7321.7|7329.5|7326.7|7331.5|7328.7|7323.5|7320.7|957
1631513700000|2021-09-13 06:15:00|7329.7|7326.9|7325.7|7322.9|7333.5|7330.7|7323|7320.2|922
1631514000000|2021-09-13 06:20:00|7326|7323.2|7333.2|7330.4|7334.5|7331.7|7325.7|7322.9|454
1631514300000|2021-09-13 06:25:00|7332.9|7330.1|7335.7|7332.9|7335.7|7332.9|7329.2|7326.4|1837
1631514600000|2021-09-13 06:30:00|7336|7333.2|7325|7322.2|7336|7333.2|7324.7|7321.9|468
1631514900000|2021-09-13 06:35:00|7325.5|7322.7|7326.2|7323.4|7328.5|7325.7|7324.4|7321.6|297
1631515200000|2021-09-13 06:40:00|7325.9|7323.1|7326.7|7323.9|7331.2|7328.4|7322.7|7319.9|253
1631515500000|2021-09-13 06:45:00|7325.9|7323.1|7316.9|7314.1|7327.4|7324.6|7315.7|7312.9|575
1631515800000|2021-09-13 06:50:00|7317.4|7314.6|7314.7|7311.9|7318.7|7315.9|7312.2|7309.4|361
1631516100000|2021-09-13 06:55:00|7314.9|7312.1|7315.9|7313.1|7316.7|7313.9|7309.9|7307.1|493
1631516400000|2021-09-13 07:00:00|7315.7|7312.9|7317.1|7314.3|7320.7|7317.9|7308.2|7305.4|836
1631516700000|2021-09-13 07:05:00|7317.4|7314.6|7305.9|7303.1|7317.4|7314.6|7302.4|7299.6|540
1631517000000|2021-09-13 07:10:00|7306.1|7303.3|7300.1|7297.3|7306.1|7303.3|7297.4|7294.6|447
1631517300000|2021-09-13 07:15:00|7300.3|7297.5|7291.8|7289|7300.6|7297.8|7290.3|7287.5|998
1631517600000|2021-09-13 07:20:00|7291.4|7288.6|7292.6|7289.8|7302.1|7299.3|7291.1|7288.3|371
1631517900000|2021-09-13 07:25:00|7293.1|7290.3|7298.3|7295.5|7298.3|7295.5|7288.1|7285.3|632
1631518200000|2021-09-13 07:30:00|7298.6|7295.8|7308.6|7305.8|7311.8|7309|7298.6|7295.8|1146
1631518500000|2021-09-13 07:35:00|7308.8|7306|7312.1|7309.3|7315.8|7313|7307.1|7304.3|231
1631518800000|2021-09-13 07:40:00|7311.8|7309|7310.6|7307.8|7315.1|7312.3|7309.1|7306.3|677
1631519100000|2021-09-13 07:45:00|7310.8|7308|7316.3|7313.5|7316.3|7313.5|7310.8|7308|281
1631519400000|2021-09-13 07:50:00|7316.1|7313.3|7305.3|7302.5|7320.8|7318|7303|7300.2|958
1631519700000|2021-09-13 07:55:00|7306|7303.2|7301.5|7298.7|7308|7305.2|7298|7295.2|350
1631520000000|2021-09-13 08:00:00|7301.8|7299|7313.8|7311|7322.5|7319.7|7301.8|7299|1187
1631520300000|2021-09-13 08:05:00|7314|7311.2|7315|7312.2|7319.8|7317|7308.5|7305.7|1000
1631520600000|2021-09-13 08:10:00|7314.3|7311.5|7312.3|7309.5|7318|7315.2|7312|7309.2|744
1631520900000|2021-09-13 08:15:00|7312|7309.2|7316.8|7314|7318|7315.2|7311|7308.2|467
1631521200000|2021-09-13 08:20:00|7317|7314.2|7318.3|7315.5|7323.3|7320.5|7316|7313.2|1556
1631521500000|2021-09-13 08:25:00|7318.5|7315.7|7323|7320.2|7327.3|7324.5|7318.3|7315.5|4244
1631521800000|2021-09-13 08:30:00|7322.8|7320|7321.3|7318.5|7325.8|7323|7310.8|7308|3041
1631522100000|2021-09-13 08:35:00|7321|7318.2|7326.7|7323.9|7334.8|7332|7318.7|7315.9|3008
1631522400000|2021-09-13 08:40:00|7326.3|7323.5|7322.3|7319.5|7328.3|7325.5|7320.3|7317.5|596
1631522700000|2021-09-13 08:45:00|7322|7319.2|7320.2|7317.4|7322.3|7319.5|7314.5|7311.7|752
1631523000000|2021-09-13 08:50:00|7321.7|7318.9|7317.2|7314.4|7323.2|7320.4|7316.5|7313.7|222
1631523300000|2021-09-13 08:55:00|7316.5|7313.7|7324.2|7321.4|7326.2|7323.4|7316.5|7313.7|262
1631523600000|2021-09-13 09:00:00|7324.5|7321.7|7324|7321.2|7334.2|7331.4|7323.2|7320.4|1275
1631523900000|2021-09-13 09:05:00|7324.2|7321.4|7322.2|7319.4|7326.7|7323.9|7321.2|7318.4|610
1631524200000|2021-09-13 09:10:00|7322.7|7319.9|7326.2|7323.4|7326.2|7323.4|7319.5|7316.7|269
1631524500000|2021-09-13 09:15:00|7327.2|7324.4|7329.5|7326.7|7330.2|7327.4|7322.7|7319.9|516
1631524800000|2021-09-13 09:20:00|7329.7|7326.9|7328.7|7325.9|7331.5|7328.7|7328.2|7325.4|531
1631525100000|2021-09-13 09:25:00|7328.9|7326.1|7327.7|7324.9|7330.2|7327.4|7323.4|7320.6|636
1631525400000|2021-09-13 09:30:00|7328.2|7325.4|7321.4|7318.6|7331.2|7328.4|7320.4|7317.6|617
1631525700000|2021-09-13 09:35:00|7321.7|7318.9|7328.4|7325.6|7329.2|7326.4|7318.7|7315.9|540
1631526000000|2021-09-13 09:40:00|7328.6|7325.8|7349.4|7346.6|7352.7|7349.9|7323.9|7321.1|2600
1631526300000|2021-09-13 09:45:00|7349.7|7346.9|7341.1|7338.3|7358.9|7356.1|7341.1|7338.3|2578
1631526600000|2021-09-13 09:50:00|7341.4|7338.6|7342.1|7339.3|7347.6|7344.8|7339.9|7337.1|973
1631526900000|2021-09-13 09:55:00|7341.6|7338.8|7343.1|7340.3|7344.6|7341.8|7341.4|7338.6|576
1631527200000|2021-09-13 10:00:00|7343.7|7340.9|7336.6|7333.8|7344.9|7342.1|7333.6|7330.8|1021
1631527500000|2021-09-13 10:05:00|7336.9|7334.1|7339.1|7336.3|7344.6|7341.8|7334.4|7331.6|962
1631527800000|2021-09-13 10:10:00|7339.6|7336.8|7341.1|7338.3|7343.9|7341.1|7339.4|7336.6|583
1631528100000|2021-09-13 10:15:00|7341.4|7338.6|7355.1|7352.3|7357.1|7354.3|7341.1|7338.3|1846
1631528400000|2021-09-13 10:20:00|7354.4|7351.6|7348.4|7345.6|7356.9|7354.1|7347.4|7344.6|571
1631528700000|2021-09-13 10:25:00|7348.1|7345.3|7340.8|7338|7350.6|7347.8|7340.8|7338|931
1631529000000|2021-09-13 10:30:00|7341.6|7338.8|7341.6|7338.8|7346.6|7343.8|7340.8|7338|574
1631529300000|2021-09-13 10:35:00|7341.3|7338.5|7345.3|7342.5|7353.1|7350.3|7335.8|7333|1086
1631529600000|2021-09-13 10:40:00|7345.6|7342.8|7350.8|7348|7351.6|7348.8|7345.3|7342.5|642
1631529900000|2021-09-13 10:45:00|7351.1|7348.3|7345.3|7342.5|7353.6|7350.8|7345.3|7342.5|378
1631530200000|2021-09-13 10:50:00|7345.6|7342.8|7343|7340.2|7347.3|7344.5|7341|7338.2|441
1631530500000|2021-09-13 10:55:00|7342.8|7340|7339|7336.2|7345.6|7342.8|7336.8|7334|254
1631530800000|2021-09-13 11:00:00|7339.3|7336.5|7332.3|7329.5|7340.6|7337.8|7331|7328.2|555
1631531100000|2021-09-13 11:05:00|7332.5|7329.7|7311.3|7308.5|7333.8|7331|7306.5|7303.7|1778
1631531400000|2021-09-13 11:10:00|7311.8|7309|7318.5|7315.7|7322.8|7320|7311|7308.2|650
1631531700000|2021-09-13 11:15:00|7319.3|7316.5|7314.2|7311.4|7324.3|7321.5|7310.5|7307.7|1283
1631532000000|2021-09-13 11:20:00|7314.7|7311.9|7311|7308.2|7316.2|7313.4|7305.2|7302.4|824
1631532300000|2021-09-13 11:25:00|7310.7|7307.9|7314.5|7311.7|7314.7|7311.9|7308.5|7305.7|191
1631532600000|2021-09-13 11:30:00|7314.2|7311.4|7285.5|7282.7|7314.2|7311.4|7284.7|7281.9|2065
1631532900000|2021-09-13 11:35:00|7285.7|7282.9|7299|7296.2|7299.2|7296.4|7278|7275.2|1093
1631533200000|2021-09-13 11:40:00|7298.7|7295.9|7288.7|7285.9|7299.2|7296.4|7286.2|7283.4|611
1631533500000|2021-09-13 11:45:00|7287.9|7285.1|7294.9|7292.1|7297.4|7294.6|7276.9|7274.1|1481
1631533800000|2021-09-13 11:50:00|7294.4|7291.6|7291.9|7289.1|7294.4|7291.6|7289.7|7286.9|360
1631534100000|2021-09-13 11:55:00|7292.4|7289.6|7301.2|7298.4|7302.4|7299.6|7289.4|7286.6|294
1631534400000|2021-09-13 12:00:00|7300.9|7298.1|7317.7|7314.9|7321.7|7318.9|7292.9|7290.1|1249
1631534700000|2021-09-13 12:05:00|7316.9|7314.1|7312.4|7309.6|7317.9|7315.1|7305.7|7302.9|656
1631535000000|2021-09-13 12:10:00|7311.7|7308.9|7304.1|7301.3|7313.4|7310.6|7300.4|7297.6|2076
1631535300000|2021-09-13 12:15:00|7303.9|7301.1|7318.4|7315.6|7320.4|7317.6|7299.4|7296.6|744
1631535600000|2021-09-13 12:20:00|7317.9|7315.1|7315.4|7312.6|7322.1|7319.3|7311.4|7308.6|348
1631535900000|2021-09-13 12:25:00|7315.9|7313.1|7328.1|7325.3|7334.5|7330.6|7313.9|7311.1|823
1631536200000|2021-09-13 12:30:00|7327.9|7325.1|7338.3|7335.5|7342.9|7340.1|7327.6|7324.8|1171
1631536500000|2021-09-13 12:35:00|7338.1|7335.3|7335.6|7332.8|7339.1|7336.3|7333.1|7330.3|842
1631536800000|2021-09-13 12:40:00|7335.1|7332.3|7339.1|7336.3|7340.1|7337.3|7334.4|7331.6|635
1631537100000|2021-09-13 12:45:00|7338.3|7335.5|7334.1|7331.3|7345.8|7343|7327.6|7324.8|883
1631537400000|2021-09-13 12:50:00|7334.3|7331.5|7338.8|7336|7340.8|7338|7333.3|7330.5|338
1631537700000|2021-09-13 12:55:00|7339.8|7337|7345.1|7342.3|7345.6|7342.8|7337.3|7334.5|645
1631538000000|2021-09-13 13:00:00|7345.3|7342.5|7352.8|7350|7354.8|7352|7332.3|7329.5|2593
1631538300000|2021-09-13 13:05:00|7352.3|7349.5|7329.5|7326.7|7353.1|7350.3|7318.8|7316|2241
1631538600000|2021-09-13 13:10:00|7329.3|7326.5|7322.3|7319.5|7329.3|7326.5|7317|7314.2|852
1631538900000|2021-09-13 13:15:00|7322.8|7320|7322|7319.2|7330.1|7324|7316.8|7314|944
1631539200000|2021-09-13 13:20:00|7322.3|7319.5|7325.5|7322.7|7333.3|7330.5|7321.3|7318.5|1768
1631539500000|2021-09-13 13:25:00|7321.8|7319|7325.5|7322.7|7332.8|7330|7318.5|7315.7|1746
1631539800000|2021-09-13 13:30:00|7324.7|7321.9|7335.7|7332.9|7340.5|7337.7|7320.7|7317.9|2689
1631540100000|2021-09-13 13:35:00|7335.5|7332.7|7343|7340.2|7348.2|7345.4|7331.5|7328.7|1142
1631540400000|2021-09-13 13:40:00|7342.7|7339.9|7340.7|7337.9|7344.3|7341.5|7332.2|7329.4|1318
1631540700000|2021-09-13 13:45:00|7340.5|7337.7|7343.5|7340.7|7349.2|7346.4|7339.5|7336.7|1086
1631541000000|2021-09-13 13:50:00|7344|7341.2|7360|7357.2|7360.7|7357.9|7341.7|7338.9|6088
1631541300000|2021-09-13 13:55:00|7360.2|7357.4|7354.7|7351.9|7361.7|7358.9|7353.2|7350.4|1486
1631541600000|2021-09-13 14:00:00|7355.2|7352.4|7332.7|7329.9|7358.2|7355.4|7332.7|7329.9|2488
1631541900000|2021-09-13 14:05:00|7332.2|7329.4|7320.2|7317.4|7334.5|7331.7|7315.2|7312.4|2925
1631542200000|2021-09-13 14:10:00|7319.7|7316.9|7329.4|7326.6|7332.7|7329.9|7314.9|7312.1|2113
1631542500000|2021-09-13 14:15:00|7329.7|7326.9|7331.7|7328.9|7335.7|7332.9|7322.4|7319.6|867
1631542800000|2021-09-13 14:20:00|7331.9|7329.1|7328.2|7325.4|7336.2|7333.4|7324.9|7322.1|797
1631543100000|2021-09-13 14:25:00|7327.9|7325.1|7311.1|7308.3|7330.9|7328.1|7304.1|7301.3|1546
1631543400000|2021-09-13 14:30:00|7310.9|7308.1|7309.1|7306.3|7313.2|7310.4|7288.6|7285.8|3965
1631543700000|2021-09-13 14:35:00|7308.6|7305.8|7317.1|7314.3|7321.9|7319.1|7304.6|7301.8|2423
1631544000000|2021-09-13 14:40:00|7317.4|7314.6|7325.4|7322.6|7326.9|7324.1|7313.6|7310.8|1594
1631544300000|2021-09-13 14:45:00|7326.4|7323.6|7327.6|7324.8|7331.9|7329.1|7323.6|7320.8|2012
1631544600000|2021-09-13 14:50:00|7327.9|7325.1|7316.6|7313.8|7333.7|7330.3|7314.9|7312.1|2395
1631544900000|2021-09-13 14:55:00|7317.1|7314.3|7335.9|7333.1|7340.1|7337.3|7315.1|7312.3|2114
1631545200000|2021-09-13 15:00:00|7336.4|7333.6|7328.9|7326.1|7338.1|7335.3|7319.1|7316.3|1655
1631545500000|2021-09-13 15:05:00|7328.6|7325.8|7319.6|7316.8|7337.8|7335|7319.1|7316.3|1907
1631545800000|2021-09-13 15:10:00|7319.3|7316.5|7303.6|7300.8|7319.8|7317|7295.1|7292.3|3071
1631546100000|2021-09-13 15:15:00|7303.8|7301|7301.3|7298.5|7306.1|7303.3|7297.3|7294.5|1195
1631546400000|2021-09-13 15:20:00|7301.1|7298.3|7307.8|7305|7313.1|7310.3|7297.6|7294.8|1951
1631546700000|2021-09-13 15:25:00|7308.1|7305.3|7313.6|7310.8|7323.1|7320.3|7307.3|7304.5|4245
1631547000000|2021-09-13 15:30:00|7314.1|7311.3|7324.1|7321.3|7326.1|7323.3|7313.3|7310.5|2028
1631547300000|2021-09-13 15:35:00|7324.6|7321.8|7316|7313.2|7326.3|7323.5|7312.3|7309.5|1284
1631547600000|2021-09-13 15:40:00|7316.3|7313.5|7317.8|7315|7325.5|7322.7|7315.8|7313|1065
1631547900000|2021-09-13 15:45:00|7318|7315.2|7312.5|7309.7|7326|7323.2|7310.5|7307.7|973
1631548200000|2021-09-13 15:50:00|7311.8|7309|7315.3|7312.5|7316|7313.2|7310.5|7307.7|402
1631548500000|2021-09-13 15:55:00|7315.5|7312.7|7311|7308.2|7316|7313.2|7310.5|7307.7|1054
1631548800000|2021-09-13 16:00:00|7310.8|7308|7310.5|7307.7|7313.5|7310.7|7307.3|7304.5|971
1631549100000|2021-09-13 16:05:00|7311|7308.2|7307.7|7304.9|7312.5|7309.7|7307.5|7304.7|829
1631549400000|2021-09-13 16:10:00|7308|7305.2|7312.7|7309.9|7315|7312.2|7308|7305.2|477
1631549700000|2021-09-13 16:15:00|7312.5|7309.7|7308|7305.2|7315|7312.2|7306.7|7303.9|992
1631550000000|2021-09-13 16:20:00|7307.7|7304.9|7307.2|7304.4|7312|7309.2|7305.5|7302.7|834
1631550300000|2021-09-13 16:25:00|7307|7304.2|7301|7298.2|7308.2|7305.4|7300|7297.2|605
1631550600000|2021-09-13 16:30:00|7300.7|7297.9|7309.2|7306.4|7313|7310.2|7299|7296.2|875
1631550900000|2021-09-13 16:35:00|7309.5|7306.7|7307.7|7304.9|7311|7308.2|7301.5|7298.7|662
1631551200000|2021-09-13 16:40:00|7308|7305.2|7301.5|7298.7|7310.2|7307.4|7301.2|7298.4|981
1631551500000|2021-09-13 16:45:00|7302|7299.2|7307.9|7305.1|7310.5|7307.7|7301|7298.2|789
1631551800000|2021-09-13 16:50:00|7307.7|7304.9|7311.7|7308.9|7311.9|7309.1|7306.7|7303.9|761
1631552100000|2021-09-13 16:55:00|7311.9|7309.1|7314.2|7311.4|7314.9|7312.1|7310.4|7307.6|625
1631552400000|2021-09-13 17:00:00|7313.7|7310.9|7316.4|7313.6|7318.4|7315.6|7313.7|7310.9|617
1631552700000|2021-09-13 17:05:00|7317.4|7314.6|7315.9|7313.1|7319.4|7316.6|7314.4|7311.6|487
1631553000000|2021-09-13 17:10:00|7316.2|7313.4|7313.2|7310.4|7317.4|7314.6|7312.7|7309.9|585
1631553300000|2021-09-13 17:15:00|7312.9|7310.1|7314.2|7311.4|7315.4|7312.6|7310.9|7308.1|1310
1631553600000|2021-09-13 17:20:00|7313.9|7311.1|7312.4|7309.6|7314.4|7311.6|7311.4|7308.6|378
1631553900000|2021-09-13 17:25:00|7311.9|7309.1|7312.4|7309.6|7313.6|7310.8|7306.9|7304.1|395
1631554200000|2021-09-13 17:30:00|7312.1|7309.3|7319.1|7316.3|7320.1|7317.3|7310.6|7307.8|889
1631554500000|2021-09-13 17:35:00|7318.9|7316.1|7315.4|7312.6|7319.4|7316.6|7313.9|7311.1|1571
1631554800000|2021-09-13 17:40:00|7315.1|7312.3|7311.1|7308.3|7316.6|7313.8|7310.6|7307.8|393
1631555100000|2021-09-13 17:45:00|7311.4|7308.6|7309.9|7307.1|7313.9|7311.1|7309.6|7306.8|411
1631555400000|2021-09-13 17:50:00|7309.6|7306.8|7306.8|7304|7310.9|7308.1|7305.3|7302.5|740
1631555700000|2021-09-13 17:55:00|7306.6|7303.8|7310.3|7307.5|7310.3|7307.5|7305.6|7302.8|276
1631556000000|2021-09-13 18:00:00|7310.8|7308|7318.1|7315.3|7319.3|7316.5|7310.8|7308|1485
1631556300000|2021-09-13 18:05:00|7317.8|7315|7319.6|7316.8|7320.1|7317.3|7314.6|7311.8|808
1631556600000|2021-09-13 18:10:00|7320.1|7317.3|7314.1|7311.3|7320.1|7317.3|7312.8|7310|761
1631556900000|2021-09-13 18:15:00|7313.8|7311|7321.1|7318.3|7321.3|7318.5|7310.6|7307.8|3047
1631557200000|2021-09-13 18:20:00|7320.6|7317.8|7315.3|7312.5|7321.3|7318.5|7311.5|7308.7|2822
1631557500000|2021-09-13 18:25:00|7314.8|7312|7324.5|7321.7|7326.3|7323.5|7314.3|7311.5|11892
1631557800000|2021-09-13 18:30:00|7323.8|7321|7314.8|7312|7326.5|7323.7|7314.8|7312|3261
1631558100000|2021-09-13 18:35:00|7314|7311.2|7316.5|7313.7|7319.5|7316.7|7314|7311.2|331
1631558400000|2021-09-13 18:40:00|7316.3|7313.5|7318.8|7316|7319.5|7316.7|7316.3|7313.5|396
1631558700000|2021-09-13 18:45:00|7318|7315.2|7325.5|7322.7|7325.8|7323|7317.8|7315|596
1631559000000|2021-09-13 18:50:00|7325.8|7323|7325.8|7323|7327|7324.2|7324.3|7321.5|211
1631559300000|2021-09-13 18:55:00|7325.5|7322.7|7326.7|7323.9|7327.5|7324.7|7324.7|7321.9|117
1631559600000|2021-09-13 19:00:00|7326.5|7323.7|7321.5|7318.7|7326.7|7323.9|7321.5|7318.7|242
1631559900000|2021-09-13 19:05:00|7321.2|7318.4|7317.2|7314.4|7321.2|7318.4|7316.7|7313.9|399
1631560200000|2021-09-13 19:10:00|7317.5|7314.7|7313|7310.2|7318.7|7315.9|7313|7310.2|185
1631560500000|2021-09-13 19:15:00|7313.2|7310.4|7318.5|7315.7|7319.2|7316.4|7312.5|7309.7|314
1631560800000|2021-09-13 19:20:00|7318.2|7315.4|7320|7317.2|7320.5|7317.7|7317.7|7314.9|68
1631561100000|2021-09-13 19:25:00|7319.7|7316.9|7319.5|7316.7|7320|7317.2|7318.5|7315.7|72
1631561400000|2021-09-13 19:30:00|7319.7|7316.9|7324.2|7321.4|7324.2|7321.4|7319.5|7316.7|136
1631561700000|2021-09-13 19:35:00|7324.4|7321.6|7322.7|7319.9|7325.7|7322.9|7322.7|7319.9|191
1631562000000|2021-09-13 19:40:00|7322.9|7320.1|7328.2|7325.4|7328.2|7325.4|7321.7|7318.9|237
1631562300000|2021-09-13 19:45:00|7327.9|7325.1|7327.2|7324.4|7328.2|7325.4|7326.2|7323.4|196
1631562600000|2021-09-13 19:50:00|7327.4|7324.6|7329.4|7326.6|7330.4|7327.6|7327.4|7324.6|176
1631562900000|2021-09-13 19:55:00|7329.7|7326.9|7334.7|7331.9|7334.9|7332.1|7329.7|7326.9|399
1631563200000|2021-09-13 20:00:00|7334.9|7332.1|7336.2|7333.4|7336.2|7333.4|7333.9|7331.1|153
1631563500000|2021-09-13 20:05:00|7336.4|7333.6|7335.6|7332.8|7336.4|7333.6|7335.2|7332.4|59
1631563800000|2021-09-13 20:10:00|7335.9|7333.1|7336.4|7333.6|7336.6|7333.8|7334.4|7331.6|95
1631564100000|2021-09-13 20:15:00|7336.6|7333.8|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|84
1631564400000|2021-09-13 20:20:00|7336.1|7333.3|7335.9|7333.1|7336.1|7333.3|7335.6|7332.8|22
1631564700000|2021-09-13 20:25:00|7336.1|7333.3|7336.6|7333.8|7336.6|7333.8|7335.9|7333.1|353
1631565000000|2021-09-13 20:30:00|7337.6|7334.8|7341.6|7338.8|7341.6|7338.8|7337.6|7334.8|323
1631565300000|2021-09-13 20:35:00|7342.1|7339.3|7340.6|7337.8|7343.6|7340.8|7340.6|7337.8|176
1631565600000|2021-09-13 20:40:00|7340.4|7337.6|7339.1|7336.3|7341.6|7338.8|7339.1|7336.3|67
1631565900000|2021-09-13 20:45:00|7338.8|7336|7339.6|7336.8|7340.8|7338|7338.3|7335.5|192
1631566200000|2021-09-13 20:50:00|7339.8|7337|7337.1|7334.3|7339.8|7337|7337.1|7334.3|43
1631566500000|2021-09-13 20:55:00|7337.3|7334.5|7335.3|7332.5|7339.3|7336.5|7335.1|7332.3|224
1631566800000|2021-09-13 21:00:00|7335.1|7332.3|7341.7|7331.7|7342.2|7334.5|7335.1|7328.7|14
1631567100000|2021-09-13 21:05:00|7342.2|7332.2|7340.9|7336.9|7343.4|7338.5|7340.7|7331.9|19
1631567400000|2021-09-13 21:10:00|7344.2|7334.2|7340.7|7330.7|7344.2|7337.8|7339.8|7330.2|2
1631567700000|2021-09-13 21:15:00|7335.9|7331.9|7339.1|7329.1|7339.1|7331.9|7334|7329.1|10
1631568000000|2021-09-13 21:20:00|7339.9|7329.9|7339.1|7329.1|7340.6|7330.6|7339.1|7329.1|0
1631568600000|2021-09-13 21:30:00|7339.4|7329.4|7336.9|7332.9|7339.4|7332.9|7336.9|7329.4|2
1631569500000|2021-09-13 21:45:00|||||||||192
1631569800000|2021-09-13 21:50:00|7336.8|7332.8|7336.8|7332.8|7336.8|7332.8|7336.8|7332.8|0
1631570100000|2021-09-13 21:55:00|||||||||1
1631577600000|2021-09-14 00:00:00|7337.9|7327.9|7336.1|7333.3|7339.2|7336.3|7330.1|7326.4|273
1631577900000|2021-09-14 00:05:00|7335.8|7333|7330.3|7327.5|7337.3|7334.5|7329.6|7326.8|121
1631578200000|2021-09-14 00:10:00|7330.1|7327.3|7324.3|7321.5|7331.1|7328.3|7324.3|7321.5|175
1631578500000|2021-09-14 00:15:00|7324.5|7321.7|7324|7321.2|7325.3|7322.5|7323|7320.2|27
1631578800000|2021-09-14 00:20:00|7324.3|7321.5|7321|7318.2|7324.3|7321.5|7319.8|7317|64
1631579100000|2021-09-14 00:25:00|7320.3|7317.5|7324.5|7321.7|7326.5|7323.7|7319.8|7317|35
1631579400000|2021-09-14 00:30:00|7325.3|7322.5|7329.8|7327|7332|7329.2|7325.3|7322.5|40
1631579700000|2021-09-14 00:35:00|7330.5|7327.7|7336.8|7334|7338.3|7335.5|7330.5|7327.7|44
1631580000000|2021-09-14 00:40:00|7337.5|7334.7|7337.3|7334.5|7340|7337.2|7334.8|7332|168
1631580300000|2021-09-14 00:45:00|7337.5|7334.7|7337|7334.2|7337.8|7335|7336.5|7333.7|8
1631580600000|2021-09-14 00:50:00|7336.5|7333.7|7328.7|7325.9|7336.5|7333.7|7327.7|7324.9|110
1631580900000|2021-09-14 00:55:00|7328.5|7325.7|7328.7|7325.9|7334|7331.2|7327.7|7324.9|209
1631581200000|2021-09-14 01:00:00|7329.2|7326.4|7341.2|7338.4|7343.5|7340.7|7329|7326.2|170
1631581500000|2021-09-14 01:05:00|7341.5|7338.7|7334.2|7331.4|7344.1|7340.9|7334.2|7331.4|86
1631581800000|2021-09-14 01:10:00|7335|7332.2|7336.7|7333.9|7340.3|7336.4|7334.2|7331.4|33
1631582100000|2021-09-14 01:15:00|7336.5|7333.7|7339.2|7336.4|7339.7|7336.9|7334.7|7331.9|100
1631582400000|2021-09-14 01:20:00|7339|7336.2|7342|7339.2|7342.7|7339.9|7335.7|7332.9|176
1631582700000|2021-09-14 01:25:00|7342.5|7339.7|7339.4|7336.6|7344.2|7341.4|7338.7|7335.9|52
1631583000000|2021-09-14 01:30:00|7339.9|7337.1|7338.7|7335.9|7345.2|7342.4|7337.7|7334.9|84
1631583300000|2021-09-14 01:35:00|7338.9|7336.1|7342.7|7339.9|7342.7|7339.9|7338.9|7336.1|9
1631583600000|2021-09-14 01:40:00|7342.4|7339.6|7334.7|7331.9|7342.7|7339.9|7334.7|7331.9|36
1631583900000|2021-09-14 01:45:00|7334.4|7331.6|7336.7|7333.9|7338.2|7335.4|7333.7|7330.9|74
1631584200000|2021-09-14 01:50:00|7336.2|7333.4|7341.9|7339.1|7343.9|7341.1|7335.7|7332.9|168
1631584500000|2021-09-14 01:55:00|7341.7|7338.9|7348.7|7345.9|7350.2|7347.4|7341.2|7338.4|119
1631584800000|2021-09-14 02:00:00|7348.9|7346.1|7350.4|7347.6|7353.9|7351.1|7348.6|7345.8|152
1631585100000|2021-09-14 02:05:00|7349.6|7346.8|7354.1|7351.3|7355.1|7352.3|7348.1|7345.3|177
1631585400000|2021-09-14 02:10:00|7353.6|7350.8|7352.4|7349.6|7354.1|7351.3|7350.6|7347.8|104
1631585700000|2021-09-14 02:15:00|7352.1|7349.3|7351.6|7348.8|7352.1|7349.3|7349.6|7346.8|21
1631586000000|2021-09-14 02:20:00|7351.9|7349.1|7351.9|7349.1|7354.1|7351.3|7351.6|7348.8|74
1631586300000|2021-09-14 02:25:00|7351.6|7348.8|7348.1|7345.3|7352.1|7349.3|7346.6|7343.8|68
1631586600000|2021-09-14 02:30:00|7348.4|7345.6|7345.4|7342.6|7351.1|7348.3|7342.1|7339.3|501
1631586900000|2021-09-14 02:35:00|7345.6|7342.8|7349.6|7346.8|7350.6|7347.8|7342.6|7339.8|405
1631587200000|2021-09-14 02:40:00|7349.3|7346.5|7352.6|7349.8|7355.1|7352.3|7349.3|7346.5|60
1631587500000|2021-09-14 02:45:00|7352.3|7349.5|7352.6|7349.8|7354.1|7351.3|7351.1|7348.3|207
1631587800000|2021-09-14 02:50:00|7352.8|7350|7352.1|7349.3|7354.3|7351.5|7351.6|7348.8|29
1631588100000|2021-09-14 02:55:00|7352.6|7349.8|7353.8|7351|7354.8|7352|7352.1|7349.3|60
1631588400000|2021-09-14 03:00:00|7354.1|7351.3|7355.8|7353|7356.1|7353.3|7352.1|7349.3|77
1631588700000|2021-09-14 03:05:00|7356.1|7353.3|7357|7354.2|7361.8|7359|7353.6|7350.8|160
1631589000000|2021-09-14 03:10:00|7357.3|7354.5|7367.5|7364.7|7368.8|7366|7357.3|7354.5|794
1631589300000|2021-09-14 03:15:00|7367.3|7364.5|7368.3|7365.5|7371.5|7368.7|7365|7362.2|383
1631589600000|2021-09-14 03:20:00|7368.5|7365.7|7365.3|7362.5|7369.3|7366.5|7364.8|7362|134
1631589900000|2021-09-14 03:25:00|7364.8|7362|7365|7362.2|7365.5|7362.7|7360|7357.2|154
1631590200000|2021-09-14 03:30:00|7365.5|7362.7|7362.3|7359.5|7365.5|7362.7|7359|7356.2|163
1631590500000|2021-09-14 03:35:00|7362|7359.2|7362.5|7359.7|7363.8|7361|7362|7359.2|49
1631590800000|2021-09-14 03:40:00|7362.8|7360|7360|7357.2|7363.5|7360.7|7359.5|7356.7|53
1631591100000|2021-09-14 03:45:00|7359.7|7356.9|7360|7357.2|7361|7358.2|7358.5|7355.7|37
1631591400000|2021-09-14 03:50:00|7359.5|7356.7|7362.2|7359.4|7363.2|7360.4|7359|7356.2|64
1631591700000|2021-09-14 03:55:00|7362.5|7359.7|7363.7|7360.9|7364|7361.2|7362|7359.2|5
1631592000000|2021-09-14 04:00:00|7363.5|7360.7|7364.5|7361.7|7365|7362.2|7362|7359.2|80
1631592300000|2021-09-14 04:05:00|7365|7362.2|7365.2|7362.4|7365.7|7362.9|7362.7|7359.3|49
1631592600000|2021-09-14 04:10:00|7365.7|7362.9|7363|7360.2|7366.2|7363.4|7362.7|7359.9|18
1631592900000|2021-09-14 04:15:00|7363.5|7360.7|7364.4|7361.6|7364.4|7361.6|7363.5|7360.7|3
1631593200000|2021-09-14 04:20:00|7364.7|7361.9|7363.7|7360.9|7364.9|7362.1|7363.4|7360.6|19
1631593500000|2021-09-14 04:25:00|7363.9|7361.1|7363.9|7361.1|7364.4|7361.6|7363.7|7360.9|18
1631593800000|2021-09-14 04:30:00|7364.2|7361.4|7377.4|7374.6|7377.9|7375.1|7363.7|7360.9|478
1631594100000|2021-09-14 04:35:00|7377.2|7374.4|7375.2|7372.4|7377.9|7375.1|7374.7|7371.9|361
1631594400000|2021-09-14 04:40:00|7373.4|7370.6|7361.4|7358.6|7373.4|7370.6|7360.4|7357.6|922
1631594700000|2021-09-14 04:45:00|7361.7|7358.9|7363.7|7360.9|7363.7|7360.9|7359.4|7356.6|123
1631595000000|2021-09-14 04:50:00|7364.4|7361.6|7366.1|7363.3|7366.9|7364.1|7363.2|7360.4|63
1631595300000|2021-09-14 04:55:00|7365.6|7362.8|7368.9|7366.1|7369.4|7366.6|7365.6|7362.8|34
1631595600000|2021-09-14 05:00:00|7369.1|7366.3|7367.6|7364.8|7369.9|7367.1|7366.4|7363.6|186
1631595900000|2021-09-14 05:05:00|7367.4|7364.6|7363.6|7360.8|7367.4|7364.6|7362.6|7359.8|29
1631596200000|2021-09-14 05:10:00|7363.1|7360.3|7367.6|7364.8|7367.6|7364.8|7363.1|7360.3|28
1631596500000|2021-09-14 05:15:00|7367.9|7365.1|7367.6|7364.8|7368.9|7366.1|7366.1|7363.3|36
1631596800000|2021-09-14 05:20:00|7367.4|7364.6|7368.6|7365.8|7368.6|7365.8|7366.9|7364.1|71
1631597100000|2021-09-14 05:25:00|7369.1|7366.3|7372.6|7369.8|7375.9|7373.1|7369.1|7366.3|133
1631597400000|2021-09-14 05:30:00|7372.8|7370|7373.6|7370.8|7378.8|7376|7372.6|7369.8|270
1631597700000|2021-09-14 05:35:00|7374.1|7371.3|7368.8|7366|7377.3|7374.5|7367.3|7364.5|123
1631598000000|2021-09-14 05:40:00|7369.1|7366.3|7366.3|7363.5|7369.6|7366.8|7363.1|7360.3|353
1631598300000|2021-09-14 05:45:00|7366.1|7363.3|7376.3|7373.5|7376.6|7373.8|7364.6|7361.8|92
1631598600000|2021-09-14 05:50:00|7375.8|7373|7373.1|7370.3|7380.1|7377.3|7372.3|7369.5|382
1631598900000|2021-09-14 05:55:00|7373.6|7370.8|7377.8|7375|7380.3|7377.5|7371.3|7368.5|345
1631599200000|2021-09-14 06:00:00|7378.1|7375.3|7369.6|7366.8|7378.8|7376|7368.8|7366|629
1631599500000|2021-09-14 06:05:00|7369.5|7366.7|7372.5|7369.7|7373.3|7370.5|7368.3|7365.5|824
1631599800000|2021-09-14 06:10:00|7372|7369.2|7374.8|7372|7376|7373.2|7370.5|7367.7|374
1631600100000|2021-09-14 06:15:00|7374.5|7371.7|7376|7373.2|7380.8|7378|7374.5|7371.7|309
1631600400000|2021-09-14 06:20:00|7376.3|7373.5|7377.3|7374.5|7379|7376.2|7375.5|7372.7|190
1631600700000|2021-09-14 06:25:00|7377|7374.2|7382.8|7380|7388.5|7385.7|7376|7373.2|1582
1631601000000|2021-09-14 06:30:00|7383|7380.2|7374.8|7372|7386.5|7383.7|7374.8|7372|404
1631601300000|2021-09-14 06:35:00|7374.5|7371.7|7372.8|7370|7377.5|7374.7|7372.8|7370|224
1631601600000|2021-09-14 06:40:00|7373.5|7370.7|7372.2|7369.4|7373.8|7371|7369.3|7366.5|419
1631601900000|2021-09-14 06:45:00|7372.5|7369.7|7371.2|7368.4|7373.7|7370.9|7370.2|7367.4|216
1631602200000|2021-09-14 06:50:00|7370.5|7367.7|7370|7367.2|7373.7|7370.9|7368.2|7365.4|467
1631602500000|2021-09-14 06:55:00|7370.2|7367.4|7369.2|7366.4|7370.7|7367.9|7366.5|7363.7|330
1631602800000|2021-09-14 07:00:00|7368.7|7365.9|7367.7|7364.9|7369.5|7366.7|7364.5|7361.7|428
1631603100000|2021-09-14 07:05:00|7368|7365.2|7377.2|7374.4|7378.4|7375.6|7365|7362.2|997
1631603400000|2021-09-14 07:10:00|7377.9|7375.1|7364.2|7361.4|7378.9|7376.1|7363.9|7361.1|592
1631603700000|2021-09-14 07:15:00|7364.4|7361.6|7367.4|7364.6|7367.7|7364.9|7357.4|7354.6|620
1631604000000|2021-09-14 07:20:00|7367.7|7364.9|7361.7|7358.9|7368.2|7365.4|7360.2|7357.4|426
1631604300000|2021-09-14 07:25:00|7361.9|7359.1|7360.9|7358.1|7363.7|7360.9|7356.7|7353.9|329
1631604600000|2021-09-14 07:30:00|7361.2|7358.4|7359.9|7357.1|7364.2|7361.4|7358.7|7355.9|465
1631604900000|2021-09-14 07:35:00|7359.4|7356.6|7362.9|7360.1|7364.9|7362.1|7358.2|7355.4|407
1631605200000|2021-09-14 07:40:00|7362.6|7359.8|7362.7|7359.9|7364.2|7361.4|7357.2|7354.4|472
1631605500000|2021-09-14 07:45:00|7362.9|7360.1|7367.6|7364.8|7368.9|7366.1|7362.2|7359.4|569
1631605800000|2021-09-14 07:50:00|7367.9|7365.1|7374.9|7372.1|7381.4|7378.6|7367.9|7365.1|639
1631606100000|2021-09-14 07:55:00|7375.1|7372.3|7380.1|7377.3|7382.1|7379.3|7374.9|7372.1|2173
1631606400000|2021-09-14 08:00:00|7379.9|7377.1|7384.6|7381.8|7391.1|7388.3|7379.9|7376.7|2268
1631606700000|2021-09-14 08:05:00|7384.8|7382|7386.8|7384|7389.1|7386.3|7380.6|7377.8|1288
1631607000000|2021-09-14 08:10:00|7387.1|7384.3|7384.1|7381.3|7390.6|7387.8|7384.1|7381.3|1112
1631607300000|2021-09-14 08:15:00|7384.3|7381.5|7376.1|7373.3|7384.6|7381.8|7374.3|7371.5|1236
1631607600000|2021-09-14 08:20:00|7375.3|7372.5|7379.1|7376.3|7384.1|7381.3|7374.1|7371.3|1028
1631607900000|2021-09-14 08:25:00|7378.6|7375.8|7381.1|7378.3|7391.2|7387.3|7378.6|7375.8|4318
1631608200000|2021-09-14 08:30:00|7380.5|7377.7|7383.8|7381|7386.1|7383.3|7374.8|7372|3084
1631608500000|2021-09-14 08:35:00|7384.1|7381.3|7380|7377.2|7385.1|7382.3|7380|7377.2|758
1631608800000|2021-09-14 08:40:00|7379|7376.2|7366.3|7363.5|7379|7376.2|7365.6|7362.8|816
1631609100000|2021-09-14 08:45:00|7366|7363.2|7359.8|7357|7366.3|7363.5|7355.8|7353|1289
1631609400000|2021-09-14 08:50:00|7359.3|7356.5|7361.5|7358.7|7361.5|7358.7|7352.1|7349.3|814
1631609700000|2021-09-14 08:55:00|7361|7358.2|7356.5|7353.7|7361|7358.2|7352.5|7349.7|1090
1631610000000|2021-09-14 09:00:00|7356.8|7354|7366|7363.2|7368.3|7365.5|7356.8|7354|2296
1631610300000|2021-09-14 09:05:00|7366.8|7364|7366.7|7363.9|7368.8|7366|7364.7|7361.9|2521
1631610600000|2021-09-14 09:10:00|7367|7364.2|7373.2|7370.4|7375|7372.2|7365.5|7362.7|1261
1631610900000|2021-09-14 09:15:00|7373|7370.2|7374.2|7371.4|7377.2|7374.4|7372.5|7369.7|1400
1631611200000|2021-09-14 09:20:00|7374|7371.2|7376.7|7373.9|7380|7377.2|7373.5|7370.7|2645
1631611500000|2021-09-14 09:25:00|7377|7374.2|7380.2|7377.4|7381.4|7378.6|7375.9|7373.1|2294
1631611800000|2021-09-14 09:30:00|7379.9|7377.1|7379.7|7376.9|7380.7|7377.9|7375.9|7373.1|1144
1631612100000|2021-09-14 09:35:00|7379.9|7377.1|7378.9|7376.1|7381.7|7378.9|7377.2|7374.4|693
1631612400000|2021-09-14 09:40:00|7378.4|7375.6|7372.9|7370.1|7378.9|7376.1|7371.9|7369.1|333
1631612700000|2021-09-14 09:45:00|7373.2|7370.4|7369.2|7366.4|7373.9|7371.1|7366.9|7364.1|949
1631613000000|2021-09-14 09:50:00|7369.4|7366.6|7363.9|7361.1|7372.9|7370.1|7363.4|7360.6|554
1631613300000|2021-09-14 09:55:00|7364.4|7361.6|7368.6|7365.8|7370.9|7368.1|7363.7|7360.9|949
1631613600000|2021-09-14 10:00:00|7369.1|7366.3|7364.1|7361.3|7369.1|7366.3|7363.2|7360.4|301
1631613900000|2021-09-14 10:05:00|7363.9|7361.1|7373.4|7370.6|7375.4|7372.6|7363.9|7361.1|426
1631614200000|2021-09-14 10:10:00|7373.6|7370.8|7375.9|7373.1|7383.4|7380.6|7373.1|7370.3|1458
1631614500000|2021-09-14 10:15:00|7376.1|7373.3|7376.9|7374.1|7379.9|7377.1|7374.1|7371.3|306
1631614800000|2021-09-14 10:20:00|7377.1|7374.3|7378.9|7376.1|7381.9|7379.1|7376.9|7374.1|298
1631615100000|2021-09-14 10:25:00|7378.6|7375.8|7376.9|7374.1|7379.6|7376.8|7376.9|7374.1|268
1631615400000|2021-09-14 10:30:00|7375.9|7373.1|7376.3|7373.5|7379.8|7377|7374.8|7372|186
1631615700000|2021-09-14 10:35:00|7376.6|7373.8|7375.3|7372.5|7377.6|7374.8|7371.8|7369|239
1631616000000|2021-09-14 10:40:00|7375.8|7373|7371.1|7368.3|7376.8|7374|7369.1|7366.3|260
1631616300000|2021-09-14 10:45:00|7370.8|7368|7372.6|7369.8|7373.8|7371|7368.6|7365.8|524
1631616600000|2021-09-14 10:50:00|7372.8|7370|7364.8|7362|7374.6|7371.8|7360.6|7357.8|1575
1631616900000|2021-09-14 10:55:00|7365.1|7362.3|7366.1|7363.3|7369.3|7366.5|7364.1|7361.3|1004
1631617200000|2021-09-14 11:00:00|7365.8|7363|7366.8|7364|7367.8|7365|7363.5|7360.7|731
1631617500000|2021-09-14 11:05:00|7367.1|7364.3|7353.3|7350.5|7371.1|7368.3|7350.3|7347.5|1785
1631617800000|2021-09-14 11:10:00|7353.6|7350.8|7361.8|7359|7363.8|7361|7350.6|7347.8|1058
1631618100000|2021-09-14 11:15:00|7361.6|7358.8|7356.8|7354|7361.6|7358.8|7355.8|7353|285
1631618400000|2021-09-14 11:20:00|7357.1|7354.3|7353.8|7351|7357.8|7355|7349.6|7346.8|525
1631618700000|2021-09-14 11:25:00|7354.1|7351.3|7345.8|7343|7354.1|7351.3|7344.3|7341.5|635
1631619000000|2021-09-14 11:30:00|7345.6|7342.8|7351.3|7348.5|7354.3|7351.5|7340.8|7338|952
1631619300000|2021-09-14 11:35:00|7351|7348.2|7350.8|7348|7361|7358.2|7349.8|7347|981
1631619600000|2021-09-14 11:40:00|7351|7348.2|7358.8|7356|7364.3|7361.5|7351|7346.6|478
1631619900000|2021-09-14 11:45:00|7358.5|7355.7|7352|7349.2|7360.5|7357.7|7346|7343.2|669
1631620200000|2021-09-14 11:50:00|7352.5|7349.7|7355.5|7352.7|7355.5|7352.7|7348.3|7345.5|568
1631620500000|2021-09-14 11:55:00|7355.8|7353|7360.2|7357.4|7361.7|7358.9|7353.8|7351|515
1631620800000|2021-09-14 12:00:00|7360.5|7357.7|7350|7347.2|7360.5|7357.7|7344.2|7341.4|1269
1631621100000|2021-09-14 12:05:00|7349.7|7346.9|7329.5|7326.7|7350.5|7347.7|7320.7|7316|4380
1631621400000|2021-09-14 12:10:00|7329.7|7326.9|7347.7|7344.9|7350.5|7347.7|7322|7319.2|1527
1631621700000|2021-09-14 12:15:00|7347.2|7344.4|7351.2|7348.4|7357.7|7354.9|7345|7342.2|1421
1631622000000|2021-09-14 12:20:00|7351.7|7348.9|7349.5|7346.7|7355.7|7352.9|7345.5|7342.7|754
1631622300000|2021-09-14 12:25:00|7350.5|7347.7|7358.4|7355.6|7359.7|7356.9|7348.5|7345.7|896
1631622600000|2021-09-14 12:30:00|7358.7|7355.9|7377.2|7374.4|7384.7|7381.9|7358.4|7355.6|3868
1631622900000|2021-09-14 12:35:00|7376.9|7374.1|7375.2|7372.4|7381.9|7379.1|7371.9|7369.1|1338
1631623200000|2021-09-14 12:40:00|7375.7|7372.9|7373.4|7370.6|7379.1|7376.3|7368.9|7366.1|936
1631623500000|2021-09-14 12:45:00|7373.7|7370.9|7380.9|7378.1|7381.9|7379.1|7370.6|7367.8|859
1631623800000|2021-09-14 12:50:00|7380.4|7377.6|7374.9|7372.1|7387.4|7384.6|7374.1|7371.3|672
1631624100000|2021-09-14 12:55:00|7375.1|7372.3|7381.4|7378.6|7382.4|7379.6|7371.9|7369.1|788
1631624400000|2021-09-14 13:00:00|7381.6|7378.8|7386.6|7383.8|7393.9|7391.1|7378.3|7375.5|3253
1631624700000|2021-09-14 13:05:00|7386.9|7384.1|7377.6|7374.8|7390.1|7387.3|7373.6|7370.8|1793
1631625000000|2021-09-14 13:10:00|7377.3|7374.5|7370.6|7367.8|7380.6|7377.8|7367.6|7364.8|1579
1631625300000|2021-09-14 13:15:00|7370.3|7367.5|7376.1|7373.3|7380.3|7377.5|7369.3|7366.5|951
1631625600000|2021-09-14 13:20:00|7375.9|7373.1|7382.3|7379.5|7383.6|7380.8|7373.1|7370.3|1826
1631625900000|2021-09-14 13:25:00|7382.6|7379.8|7382.6|7379.8|7383.8|7381|7378.8|7376|1983
1631626200000|2021-09-14 13:30:00|7382.8|7380|7369.8|7367|7383.1|7380.3|7365.2|7361.2|1925
1631626500000|2021-09-14 13:35:00|7370|7367.2|7371|7368.2|7376.3|7373.5|7367|7364.2|1124
1631626800000|2021-09-14 13:40:00|7370.8|7368|7372|7369.2|7375.3|7372.5|7365|7362.2|3107
1631627100000|2021-09-14 13:45:00|7371.3|7368.5|7366.3|7363.5|7383|7380.2|7363.8|7361|2800
1631627400000|2021-09-14 13:50:00|7366.5|7363.7|7371|7368.2|7379.5|7376.7|7362.6|7359.8|1675
1631627700000|2021-09-14 13:55:00|7371.5|7368.7|7370.3|7367.5|7376.5|7373.7|7365.8|7363|966
1631628000000|2021-09-14 14:00:00|7370.5|7367.7|7352.6|7349.8|7372|7369.2|7348|7345.2|2591
1631628300000|2021-09-14 14:05:00|7352|7349.2|7345|7342.2|7360|7357.2|7335.6|7332.2|3528
1631628600000|2021-09-14 14:10:00|7345.3|7342.5|7343.5|7340.7|7351|7348.2|7337.8|7335|1721
1631628900000|2021-09-14 14:15:00|7343.1|7340.3|7359|7356.2|7364.5|7361.7|7338.5|7335.7|1694
1631629200000|2021-09-14 14:20:00|7358.8|7356|7352.8|7350|7363.3|7360.5|7350.5|7347.7|1384
1631629500000|2021-09-14 14:25:00|7352.5|7349.7|7343.8|7341|7355.5|7352.7|7343.5|7340.7|1013
1631629800000|2021-09-14 14:30:00|7343.5|7340.7|7350.3|7347.5|7355|7352.2|7338.8|7336|1236
1631630100000|2021-09-14 14:35:00|7350|7347.2|7342.8|7340|7356|7353.2|7341.3|7338.5|1572
1631630400000|2021-09-14 14:40:00|7342.3|7339.5|7331.5|7328.7|7342.3|7339.5|7329|7326.2|1665
1631630700000|2021-09-14 14:45:00|7331.2|7328.4|7333.2|7330.4|7338.2|7335.4|7330.2|7327.4|1329
1631631000000|2021-09-14 14:50:00|7333.5|7330.7|7345|7342.2|7347.5|7344.7|7325.5|7322.7|1390
1631631300000|2021-09-14 14:55:00|7345.5|7342.7|7336.7|7333.9|7347.2|7344.4|7336.7|7331.6|1288
1631631600000|2021-09-14 15:00:00|7336.5|7333.7|7330.2|7327.4|7344.2|7341.4|7330.2|7327.4|1025
1631631900000|2021-09-14 15:05:00|7330|7327.2|7331.2|7328.4|7335.5|7332.7|7321.7|7318.9|2912
1631632200000|2021-09-14 15:10:00|7330.5|7327.7|7337.2|7334.4|7339.2|7336.4|7326.7|7323.9|1183
1631632500000|2021-09-14 15:15:00|7336.5|7333.7|7341.5|7338.7|7342|7339.2|7332.7|7329.9|1073
1631632800000|2021-09-14 15:20:00|7340.7|7337.9|7338|7335.2|7341.9|7339.1|7328.7|7325.9|1716
1631633100000|2021-09-14 15:25:00|7337.7|7334.9|7338.2|7335.4|7342.7|7339.9|7332|7329.2|2751
1631633400000|2021-09-14 15:30:00|7338.4|7335.6|7333.9|7331.1|7341.4|7338.6|7331.4|7328.6|2000
1631633700000|2021-09-14 15:35:00|7334.2|7331.4|7342.4|7339.6|7342.4|7339.6|7333.9|7331.1|859
1631634000000|2021-09-14 15:40:00|7342.9|7340.1|7333.2|7330.4|7342.9|7340.1|7330.9|7328.1|1102
1631634300000|2021-09-14 15:45:00|7333.4|7330.6|7330.6|7327.8|7333.4|7330.6|7326.4|7323.6|866
1631634600000|2021-09-14 15:50:00|7330.9|7328.1|7337.6|7334.8|7340.4|7337.6|7330.9|7328.1|867
1631634900000|2021-09-14 15:55:00|7338.1|7335.3|7340.1|7337.3|7341.4|7338.6|7335.4|7332.6|1284
1631635200000|2021-09-14 16:00:00|7339.9|7337.1|7346.9|7344.1|7348.4|7345.6|7338.4|7335.6|1307
1631635500000|2021-09-14 16:05:00|7347.1|7344.3|7351.6|7348.8|7354.4|7351.6|7346.6|7343.8|991
1631635800000|2021-09-14 16:10:00|7351.9|7349.1|7346.1|7343.3|7353.1|7350.3|7344.4|7341.6|824
1631636100000|2021-09-14 16:15:00|7346.3|7343.5|7345.6|7342.8|7352.6|7349.8|7345.4|7342.6|810
1631636400000|2021-09-14 16:20:00|7345.9|7343.1|7339.4|7336.6|7347.1|7344.3|7337.4|7334.6|706
1631636700000|2021-09-14 16:25:00|7339.1|7336.3|7327.3|7324.5|7339.1|7336.3|7323.9|7321.1|3024
1631637000000|2021-09-14 16:30:00|7327.6|7324.8|7325.1|7322.3|7328.6|7325.8|7323.1|7320.3|589
1631637300000|2021-09-14 16:35:00|7325.3|7322.5|7307.4|7304.6|7325.3|7322.5|7301.1|7298.3|4924
1631637600000|2021-09-14 16:40:00|7307.1|7304.3|7310.1|7307.3|7314.9|7312.1|7303.1|7300.3|1009
1631637900000|2021-09-14 16:45:00|7309.1|7306.3|7312.4|7309.6|7313.6|7310.8|7304.4|7301.6|762
1631638200000|2021-09-14 16:50:00|7312.1|7309.3|7302.1|7299.3|7313.8|7311|7296.6|7293.8|6830
1631638500000|2021-09-14 16:55:00|7301.9|7299.1|7298.9|7296.1|7302.4|7299.6|7292.1|7289.3|2896
1631638800000|2021-09-14 17:00:00|7299.1|7296.3|7295.1|7292.3|7307.4|7304.6|7294.6|7291.8|916
1631639100000|2021-09-14 17:05:00|7294.6|7291.8|7287.6|7284.8|7295.6|7292.8|7287.6|7284.8|1516
1631639400000|2021-09-14 17:10:00|7288.1|7285.3|7287.9|7285.1|7292.3|7289.5|7279.6|7276.8|3870
1631639700000|2021-09-14 17:15:00|7287.6|7284.8|7280.9|7278.1|7289.6|7286.8|7278.9|7276.1|7152
1631640000000|2021-09-14 17:20:00|7280.6|7277.8|7294.4|7291.6|7296.4|7293.6|7278.1|7275.3|3461
1631640300000|2021-09-14 17:25:00|7294.1|7291.3|7295.4|7292.6|7299.8|7297|7292.4|7289.6|1699
1631640600000|2021-09-14 17:30:00|7294.8|7292|7301.4|7298.6|7302.1|7299.3|7290.8|7288|1424
1631640900000|2021-09-14 17:35:00|7300.8|7298|7307.6|7304.8|7309.3|7306.5|7300.1|7297.3|3004
1631641200000|2021-09-14 17:40:00|7307.3|7304.5|7311.3|7308.5|7312.6|7309.8|7302.6|7299.8|1454
1631641500000|2021-09-14 17:45:00|7311.1|7308.3|7310.3|7307.5|7311.6|7308.8|7305.8|7301.2|1597
1631641800000|2021-09-14 17:50:00|7310.5|7307.7|7310.3|7307.5|7313.5|7310.7|7309.1|7306.3|510
1631642100000|2021-09-14 17:55:00|7310|7307.2|7314.5|7311.7|7315.3|7312.5|7305.8|7303|1914
1631642400000|2021-09-14 18:00:00|7314.8|7312|7312|7309.2|7321.4|7318.5|7310.5|7307.7|1933
1631642700000|2021-09-14 18:05:00|7312.7|7309.9|7314|7311.2|7318.3|7315.5|7311.3|7308.5|1073
1631643000000|2021-09-14 18:10:00|7314.3|7311.5|7318.2|7315.4|7319.2|7316.4|7313.7|7310.9|912
1631643300000|2021-09-14 18:15:00|7318.5|7315.7|7306.2|7303.4|7320|7317.2|7306.2|7303.4|2097
1631643600000|2021-09-14 18:20:00|7305.7|7302.9|7315.2|7312.4|7321.2|7318.4|7303.7|7300.9|2678
1631643900000|2021-09-14 18:25:00|7315.5|7312.7|7329.2|7326.4|7330.2|7327.4|7315.5|7312.7|12419
1631644200000|2021-09-14 18:30:00|7328.7|7325.9|7330.2|7327.4|7331.2|7328.4|7325.7|7322.9|2215
1631644500000|2021-09-14 18:35:00|7329.9|7327.1|7333.9|7331.1|7334.2|7331.4|7329.7|7326.9|771
1631644800000|2021-09-14 18:40:00|7333.7|7330.9|7334.4|7331.6|7336.2|7333.4|7333.2|7330.4|824
1631645100000|2021-09-14 18:45:00|7334.7|7331.9|7331.9|7329.1|7335.1|7332.3|7330.4|7327.6|1004
1631645400000|2021-09-14 18:50:00|7332.1|7329.3|7331.7|7328.9|7333.4|7330.6|7331.1|7328.3|281
1631645700000|2021-09-14 18:55:00|7331.4|7328.6|7335.1|7332.3|7335.9|7333.1|7331.4|7328.6|377
1631646000000|2021-09-14 19:00:00|7335.4|7332.6|7333.1|7330.3|7335.9|7333.1|7332.1|7329.3|160
1631646300000|2021-09-14 19:05:00|7332.6|7329.8|7332.8|7330|7334.9|7332.1|7332.1|7329.3|70
1631646600000|2021-09-14 19:10:00|7332.6|7329.8|7332.1|7329.3|7333.8|7331|7332.1|7329.3|469
1631646900000|2021-09-14 19:15:00|7331.1|7328.3|7328.1|7325.3|7332.1|7329.3|7327.6|7324.8|219
1631647200000|2021-09-14 19:20:00|7328.6|7325.8|7329.9|7327.1|7331.4|7328.6|7328.4|7325.6|87
1631647500000|2021-09-14 19:25:00|7329.6|7326.8|7328.1|7325.3|7329.6|7326.8|7328.1|7325.3|38
1631647800000|2021-09-14 19:30:00|7327.3|7324.5|7324.1|7321.3|7328.1|7325.3|7322.3|7319.5|524
1631648100000|2021-09-14 19:35:00|7323.1|7320.3|7325.5|7322.7|7325.8|7323|7320.8|7318|185
1631648400000|2021-09-14 19:40:00|7325.8|7323|7326.3|7323.5|7328.1|7325.3|7324.5|7321.7|73
1631648700000|2021-09-14 19:45:00|7326.1|7323.3|7326.1|7323.3|7327.3|7324.5|7326.1|7323.3|14
1631649000000|2021-09-14 19:50:00|7325.6|7322.8|7325|7322.2|7326.6|7323.8|7323.1|7320.3|149
1631649300000|2021-09-14 19:55:00|7324.8|7322|7325.8|7323|7326.5|7323.7|7323.5|7320.7|324
1631649600000|2021-09-14 20:00:00|7326|7323.2|7327.5|7324.7|7328|7325.2|7324.5|7321.7|142
1631649900000|2021-09-14 20:05:00|7327.8|7325|7329.5|7326.7|7330.5|7327.7|7327.8|7325|42
1631650200000|2021-09-14 20:10:00|7329.3|7326.5|7329.3|7326.5|7330|7327.2|7329|7326.2|8
1631650500000|2021-09-14 20:15:00|7329|7326.2|7330|7327.2|7330|7327.2|7327.5|7324.7|171
1631650800000|2021-09-14 20:20:00|7330.5|7327.7|7332|7329.2|7332.3|7329.5|7329|7326.2|114
1631651100000|2021-09-14 20:25:00|7331.5|7328.7|7329.8|7327|7332.3|7329.5|7329|7326.1|161
1631651400000|2021-09-14 20:30:00|7329.5|7326.7|7340|7337.2|7341|7338.2|7329.2|7326.4|406
1631651700000|2021-09-14 20:35:00|7339.8|7337|7349.2|7346.4|7351.7|7348.9|7339.5|7336.7|196
1631652000000|2021-09-14 20:40:00|7349|7346.2|7350.2|7347.4|7351|7348.2|7349|7346.2|38
1631652300000|2021-09-14 20:45:00|7350|7347.2|7354.7|7351.9|7355|7352.2|7348.2|7345.4|138
1631652600000|2021-09-14 20:50:00|7354.2|7351.4|7355.7|7352.9|7357.5|7354.7|7351.7|7348.9|278
1631652900000|2021-09-14 20:55:00|7355.5|7352.7|7356.5|7353.7|7357.6|7354.4|7355|7351.8|56
1631653200000|2021-09-14 21:00:00|||||||||15
1631653500000|2021-09-14 21:05:00|7355.7|7352.9|7357.5|7354.7|7357.5|7354.7|7355.7|7352.9|37
1631653800000|2021-09-14 21:10:00|||||||||1
1631654100000|2021-09-14 21:15:00|7362.5|7352.5|7364.3|7354.3|7364.3|7354.3|7362.5|7352.5|117
1631654400000|2021-09-14 21:20:00|7363.5|7353.5|7364.8|7354.8|7364.8|7354.8|7363.5|7353.5|3
1631654700000|2021-09-14 21:25:00|7364.3|7354.3|7366.2|7363.4|7368.3|7363.4|7363.8|7354|59
1631655000000|2021-09-14 21:30:00|7365.5|7355.5|7364.8|7354.8|7365.5|7361|7363.8|7353.8|15
1631655300000|2021-09-14 21:35:00|7365.3|7355.3|7365.3|7355.3|7365.3|7355.3|7363.8|7353.8|1
1631655600000|2021-09-14 21:40:00|7366.2|7356.2|7365.1|7362.3|7367.3|7362.4|7364.7|7356.2|0
1631655900000|2021-09-14 21:45:00|7366.2|7356.2|7365.7|7355.7|7366.7|7356.7|7365.2|7355.2|1
1631656500000|2021-09-14 21:55:00|7365.2|7355.2|7365.2|7355.2|7365.7|7359.3|7360.7|7354|2
1631664000000|2021-09-15 00:00:00|7360.2|7357.4|7362.4|7359.6|7365.7|7362.9|7356.9|7352.6|217
1631664300000|2021-09-15 00:05:00|7361.9|7359.1|7359.4|7356.6|7363.4|7360.6|7356.9|7354.1|118
1631664600000|2021-09-15 00:10:00|7359.7|7356.9|7362.9|7360.1|7363.2|7360.4|7357.2|7354.4|70
1631664900000|2021-09-15 00:15:00|7362.7|7359.9|7363.4|7360.6|7366.7|7363.9|7362.7|7359.9|75
1631665200000|2021-09-15 00:20:00|7363.7|7360.9|7366.1|7363.3|7366.1|7363.3|7363.1|7360.3|92
1631665500000|2021-09-15 00:25:00|7365.9|7363.1|7367.9|7365.1|7369.1|7366.3|7365.9|7363.1|75
1631665800000|2021-09-15 00:30:00|7367.6|7364.8|7366.4|7363.6|7368.4|7365.6|7365.4|7362.6|59
1631666100000|2021-09-15 00:35:00|7366.6|7363.8|7366.4|7363.6|7366.6|7363.8|7363.1|7360.3|61
1631666400000|2021-09-15 00:40:00|7366.9|7364.1|7365.6|7362.8|7367.9|7365.1|7365.1|7362.3|101
1631666700000|2021-09-15 00:45:00|7365.3|7362.5|7367.8|7365|7368.3|7365.5|7365.1|7362.3|11
1631667000000|2021-09-15 00:50:00|7368.1|7365.3|7367.1|7364.3|7368.6|7365.8|7366.3|7363.5|5
1631667300000|2021-09-15 00:55:00|7367.3|7364.5|7366.1|7363.3|7367.3|7364.5|7364.8|7362|29
1631667600000|2021-09-15 01:00:00|7365.8|7363|7366.8|7364|7371.1|7368.3|7365.1|7362.3|688
1631667900000|2021-09-15 01:05:00|7366.6|7363.8|7356|7353.2|7366.6|7363.8|7356|7353.2|396
1631668200000|2021-09-15 01:10:00|7356.5|7353.7|7358.3|7355.5|7359|7356.2|7356|7353.2|47
1631668500000|2021-09-15 01:15:00|7358.5|7355.7|7358.5|7355.7|7361|7358.2|7354|7351.2|81
1631668800000|2021-09-15 01:20:00|7358.8|7356|7359.8|7357|7364.8|7362|7358.5|7355.7|28
1631669100000|2021-09-15 01:25:00|7359.5|7356.7|7367.5|7364.7|7369.3|7366.5|7358.5|7355.7|33
1631669400000|2021-09-15 01:30:00|7367.7|7364.9|7368.5|7365.7|7369.7|7366.9|7363.8|7361|36
1631669700000|2021-09-15 01:35:00|7368.7|7365.9|7369.7|7366.9|7372|7369.2|7365.5|7362.7|86
1631670000000|2021-09-15 01:40:00|7370|7367.2|7369|7366.2|7372.3|7369.5|7368.5|7365.7|60
1631670300000|2021-09-15 01:45:00|7368.7|7365.9|7371|7368.2|7375|7372.2|7368.5|7365.7|103
1631670600000|2021-09-15 01:50:00|7371.3|7368.5|7370.5|7367.7|7373|7370.2|7369|7366.2|237
1631670900000|2021-09-15 01:55:00|7370|7367.2|7370.5|7367.7|7371.5|7368.7|7369|7366.2|65
1631671200000|2021-09-15 02:00:00|7370.7|7367.9|7362|7359.2|7371.2|7368.4|7360.5|7357.7|101
1631671500000|2021-09-15 02:05:00|7361.7|7358.9|7357.2|7354.4|7362.2|7359.4|7354.2|7351.4|99
1631671800000|2021-09-15 02:10:00|7357|7354.2|7347.2|7344.4|7357|7354.2|7344.5|7341.7|286
1631672100000|2021-09-15 02:15:00|7347.5|7344.7|7355.2|7352.4|7355.2|7352.4|7346.5|7343.7|59
1631672400000|2021-09-15 02:20:00|7355|7352.2|7355.2|7352.4|7356.2|7353.4|7351.5|7348.7|51
1631672700000|2021-09-15 02:25:00|7355|7352.2|7354.7|7351.9|7356.7|7353.9|7354.5|7351.7|21
1631673000000|2021-09-15 02:30:00|7354.5|7351.7|7361.5|7358.7|7366.2|7363.4|7354.5|7351.7|55
1631673300000|2021-09-15 02:35:00|7361.2|7358.4|7357.2|7354.4|7361.4|7358.6|7356.9|7354.1|9
1631673600000|2021-09-15 02:40:00|7357.4|7354.6|7357.2|7354.4|7359.2|7356.4|7356.2|7353.4|110
1631673900000|2021-09-15 02:45:00|7357.4|7354.6|7365.7|7362.9|7366.7|7363.9|7357.2|7354.4|136
1631674200000|2021-09-15 02:50:00|7365.9|7363.1|7369.2|7366.4|7370.2|7367.4|7365.7|7362.9|37
1631674500000|2021-09-15 02:55:00|7369.4|7366.6|7377.1|7374.3|7377.9|7375.1|7368.2|7365.4|175
1631674800000|2021-09-15 03:00:00|7376.9|7374.1|7376.4|7373.6|7379.9|7377.1|7371.9|7369.1|364
1631675100000|2021-09-15 03:05:00|7377.1|7374.3|7376.6|7373.8|7380.1|7377.3|7375.6|7372.8|195
1631675400000|2021-09-15 03:10:00|7377.1|7374.3|7378.4|7375.6|7379.1|7376.3|7375.4|7372.6|187
1631675700000|2021-09-15 03:15:00|7378.1|7375.3|7379.3|7376.5|7380.9|7378.1|7374.9|7372.1|220
1631676000000|2021-09-15 03:20:00|7379.1|7376.3|7373.8|7371|7379.3|7376.5|7373.8|7371|44
1631676300000|2021-09-15 03:25:00|7374.1|7371.3|7377.8|7375|7377.8|7375|7373.1|7370.3|61
1631676600000|2021-09-15 03:30:00|7377.6|7374.8|7374.1|7371.3|7378.6|7375.8|7373.8|7371|131
1631676900000|2021-09-15 03:35:00|7373.8|7371|7372.8|7370|7377.3|7374.5|7372.5|7369.7|120
1631677200000|2021-09-15 03:40:00|7373|7370.2|7372.3|7369.5|7373.5|7370.7|7371.3|7368.5|54
1631677500000|2021-09-15 03:45:00|7372.5|7369.7|7370.8|7368|7373|7370.2|7370.8|7368|51
1631677800000|2021-09-15 03:50:00|7371|7368.2|7371.8|7369|7372|7369.2|7370.8|7368|49
1631678100000|2021-09-15 03:55:00|7371.5|7368.7|7371.5|7368.7|7372.2|7369.4|7370.8|7368|56
1631678400000|2021-09-15 04:00:00|7372|7369.2|7370.8|7368|7372|7369.2|7370.8|7368|66
1631678700000|2021-09-15 04:05:00|7371|7368.2|7370.8|7368|7371|7368.2|7370.8|7368|11
1631679000000|2021-09-15 04:10:00|7371|7368.2|7374.5|7371.7|7374.5|7371.7|7370.8|7368|47
1631679300000|2021-09-15 04:15:00|7373.8|7371|7372|7369.2|7374.3|7371.5|7371.5|7368.7|51
1631679600000|2021-09-15 04:20:00|7371.8|7369|7369.5|7366.7|7372|7369.2|7369|7366.2|194
1631679900000|2021-09-15 04:25:00|7369.2|7366.4|7372.2|7369.4|7372.7|7369.9|7369|7366.2|69
1631680200000|2021-09-15 04:30:00|7372.5|7369.7|7371.7|7368.9|7373|7370.2|7370.7|7367.9|26
1631680500000|2021-09-15 04:35:00|7372|7369.2|7371.5|7368.7|7372.7|7369.9|7371|7368.2|11
1631680800000|2021-09-15 04:40:00|7370.7|7367.9|7370.8|7368|7371.5|7368.7|7369.7|7366.9|24
1631681100000|2021-09-15 04:45:00|7371|7368.2|7372.7|7369.9|7373.2|7370.4|7370|7367.2|13
1631681400000|2021-09-15 04:50:00|7372.5|7369.7|7373.7|7370.9|7374.2|7371.4|7372.5|7369.7|0
1631681700000|2021-09-15 04:55:00|7373.2|7370.4|7374.5|7371.7|7375|7372.2|7372.7|7369.9|16
1631682000000|2021-09-15 05:00:00|7374|7371.2|7372|7369.2|7374|7371.2|7372|7369.2|12
1631682300000|2021-09-15 05:05:00|7372.2|7369.4|7374|7371.2|7374.2|7371.4|7372.2|7369.4|8
1631682600000|2021-09-15 05:10:00|7373.7|7370.9|7373.7|7370.9|7374.7|7371.9|7372.2|7369.4|17
1631682900000|2021-09-15 05:15:00|7373.4|7370.6|7372.4|7369.6|7373.4|7370.6|7367.7|7364.9|133
1631683200000|2021-09-15 05:20:00|7372.7|7369.9|7376.7|7373.9|7377.7|7374.9|7371.7|7368.9|80
1631683500000|2021-09-15 05:25:00|7376.4|7373.6|7373.4|7370.6|7376.4|7373.6|7372.7|7369.9|131
1631683800000|2021-09-15 05:30:00|7372.9|7370.1|7380.6|7377.8|7380.9|7378.1|7372.9|7370.1|234
1631684100000|2021-09-15 05:35:00|7380.9|7378.1|7376.5|7373.7|7380.9|7378.1|7376.2|7373.4|118
1631684400000|2021-09-15 05:40:00|7376.2|7373.4|7376.9|7374.1|7381.4|7378.6|7376.2|7373.4|127
1631684700000|2021-09-15 05:45:00|7377.2|7374.4|7380.7|7377.9|7381.2|7378.4|7377.2|7374.4|60
1631685000000|2021-09-15 05:50:00|7380.9|7378.1|7384.1|7381.3|7384.6|7381.8|7380.1|7377.3|240
1631685300000|2021-09-15 05:55:00|7383.6|7380.8|7379.6|7376.8|7383.6|7380.8|7379.1|7376.3|89
1631685600000|2021-09-15 06:00:00|7379.4|7376.6|7381.4|7378.6|7382.6|7379.8|7377.6|7374.8|116
1631685900000|2021-09-15 06:05:00|7381.6|7378.8|7379.6|7376.8|7382.8|7380|7379.1|7376.3|179
1631686200000|2021-09-15 06:10:00|7378.8|7376|7379.6|7376.8|7381|7378.2|7378.6|7375.8|247
1631686500000|2021-09-15 06:15:00|7379.3|7376.5|7378.6|7375.8|7379.6|7376.8|7378.1|7375.3|226
1631686800000|2021-09-15 06:20:00|7379.6|7376.8|7377.8|7375|7380.6|7377.8|7377.6|7374.8|189
1631687100000|2021-09-15 06:25:00|7377.6|7374.8|7373.1|7370.3|7377.6|7374.8|7373.1|7370.3|170
1631687400000|2021-09-15 06:30:00|7372.3|7369.5|7372.6|7369.8|7374.6|7371.8|7371.3|7368.5|212
1631687700000|2021-09-15 06:35:00|7372.3|7369.5|7374.8|7372|7374.8|7372|7368.8|7366|231
1631688000000|2021-09-15 06:40:00|7375|7372.2|7376.8|7374|7377.3|7374.5|7373.5|7370.7|142
1631688300000|2021-09-15 06:45:00|7377|7374.2|7374.7|7371.9|7378.5|7375.7|7373|7370.2|180
1631688600000|2021-09-15 06:50:00|7375.8|7373|7378.1|7375.3|7379.6|7376.8|7374.8|7372|231
1631688900000|2021-09-15 06:55:00|7378.5|7375.7|7380.5|7377.7|7382.8|7380|7378.5|7375.7|305
1631689200000|2021-09-15 07:00:00|7380.8|7378|7394.2|7391.4|7400|7397.2|7379.8|7377|1362
1631689500000|2021-09-15 07:05:00|7393.5|7390.7|7393|7390.2|7398.5|7395.7|7392.5|7389.7|411
1631689800000|2021-09-15 07:10:00|7392.7|7389.9|7389.7|7386.9|7396.2|7393.4|7388.5|7385.7|634
1631690100000|2021-09-15 07:15:00|7389.5|7386.7|7395.5|7392.7|7396.5|7393.7|7389.5|7386.7|567
1631690400000|2021-09-15 07:20:00|7396.2|7393.4|7403.5|7400.7|7405.5|7402.7|7393.5|7390.7|1020
1631690700000|2021-09-15 07:25:00|7403.2|7400.4|7403.7|7400.9|7405.5|7402.7|7398|7395.2|576
1631691000000|2021-09-15 07:30:00|7403.5|7400.7|7401.5|7398.7|7405.2|7402.4|7399.2|7396.4|533
1631691300000|2021-09-15 07:35:00|7402|7399.2|7396|7393.2|7402.9|7400.1|7394|7391.2|779
1631691600000|2021-09-15 07:40:00|7396.3|7393.5|7395.4|7392.6|7399.5|7396.7|7391|7388.2|330
1631691900000|2021-09-15 07:45:00|7394.9|7392.1|7392|7389.2|7398.9|7396.1|7392|7389.2|353
1631692200000|2021-09-15 07:50:00|7391.7|7388.9|7397.5|7394.7|7397.7|7394.9|7388|7385.2|677
1631692500000|2021-09-15 07:55:00|7397.7|7394.9|7393.2|7390.4|7397.7|7394.9|7391.9|7389.1|624
1631692800000|2021-09-15 08:00:00|7392.9|7390.1|7391.7|7388.9|7399.7|7396.9|7389|7386.2|782
1631693100000|2021-09-15 08:05:00|7391.4|7388.6|7398.7|7395.9|7398.7|7395.9|7391.4|7388.6|589
1631693400000|2021-09-15 08:10:00|7398.4|7395.6|7392.4|7389.6|7399.2|7396.4|7391.7|7388.9|353
1631693700000|2021-09-15 08:15:00|7393.7|7390.9|7395.7|7392.9|7397.4|7394.6|7391.9|7389.1|747
1631694000000|2021-09-15 08:20:00|7395.4|7392.6|7387.7|7384.9|7395.4|7392.6|7383.4|7380.6|1592
1631694300000|2021-09-15 08:25:00|7387.9|7385.1|7386.4|7383.6|7392.4|7389.6|7378.4|7375.6|3915
1631694600000|2021-09-15 08:30:00|7387.4|7384.6|7382.2|7379.4|7390.2|7387.4|7381.5|7378.7|3079
1631694900000|2021-09-15 08:35:00|7381.9|7379.1|7384.2|7381.4|7384.5|7381.7|7379.2|7376.4|707
1631695200000|2021-09-15 08:40:00|7383.9|7381.1|7386.5|7383.7|7387.2|7384.4|7382.5|7379.7|458
1631695500000|2021-09-15 08:45:00|7386.7|7383.9|7386.7|7383.9|7389.9|7387.1|7385.4|7382.6|969
1631695800000|2021-09-15 08:50:00|7385.7|7382.9|7386.4|7383.6|7389.2|7386.4|7385.4|7382.6|232
1631696100000|2021-09-15 08:55:00|7386.2|7383.4|7392.4|7389.6|7392.4|7389.6|7385.4|7382.6|607
1631696400000|2021-09-15 09:00:00|7391.9|7389.1|7382.4|7379.6|7391.9|7389.1|7382.4|7379.6|661
1631696700000|2021-09-15 09:05:00|7382|7379.2|7385.9|7383.1|7391.6|7388.8|7379.4|7376.6|582
1631697000000|2021-09-15 09:10:00|7386.1|7383.3|7384.1|7381.3|7387.9|7385.1|7383.9|7381.1|766
1631697300000|2021-09-15 09:15:00|7384.4|7381.6|7403.1|7400.3|7405.9|7403.1|7384.4|7381.6|2665
1631697600000|2021-09-15 09:20:00|7403.3|7400.5|7401.3|7398.5|7405.6|7402.8|7400.8|7398|607
1631697900000|2021-09-15 09:25:00|7402.3|7399.5|7404.3|7401.5|7405.3|7402.5|7402.3|7399.5|748
1631698200000|2021-09-15 09:30:00|7403.8|7401|7411.5|7408.7|7412.3|7409.5|7402.8|7400|1020
1631698500000|2021-09-15 09:35:00|7411.7|7408.9|7415.7|7412.9|7417.5|7414.7|7410.3|7407.5|967
1631698800000|2021-09-15 09:40:00|7416|7413.2|7413.7|7410.9|7416|7413.2|7412|7409.2|528
1631699100000|2021-09-15 09:45:00|7414.3|7411.5|7417.7|7414.9|7417.7|7414.9|7410.7|7407.9|469
1631699400000|2021-09-15 09:50:00|7418.3|7415.5|7428.7|7425.9|7431.2|7428.4|7416.3|7413.5|3348
1631699700000|2021-09-15 09:55:00|7428.9|7426.1|7425.7|7422.9|7431.2|7428.4|7425.2|7422.4|1379
1631700000000|2021-09-15 10:00:00|7424.7|7421.9|7429.7|7426.9|7430.7|7427.9|7423.7|7420.9|862
1631700300000|2021-09-15 10:05:00|7430|7427.2|7425.2|7422.4|7430.2|7427.4|7422|7419.2|818
1631700600000|2021-09-15 10:10:00|7425.7|7422.9|7432.9|7430.1|7433.9|7431.1|7424.9|7422.1|855
1631700900000|2021-09-15 10:15:00|7433.2|7430.4|7433.2|7430.4|7434.4|7431.6|7429.7|7426.9|1673
1631701200000|2021-09-15 10:20:00|7433.4|7430.6|7429.7|7426.9|7437.1|7434.3|7427.4|7424.6|821
1631701500000|2021-09-15 10:25:00|7429.9|7427.1|7428.7|7425.9|7432.4|7429.6|7428.4|7425.3|634
1631701800000|2021-09-15 10:30:00|7429.4|7426.6|7425.6|7422.8|7432.1|7429.3|7424.6|7421.2|417
1631702100000|2021-09-15 10:35:00|7425.9|7423.1|7417.9|7415.1|7425.9|7423.1|7417.6|7414.8|1075
1631702400000|2021-09-15 10:40:00|7418.1|7415.3|7419.1|7416.3|7420.6|7417.8|7417.6|7414.8|494
1631702700000|2021-09-15 10:45:00|7419.4|7416.6|7420.8|7418|7425.1|7422.3|7418.6|7415.8|689
1631703000000|2021-09-15 10:50:00|7420.6|7417.8|7418.6|7415.8|7421.6|7418.8|7416.9|7414.1|833
1631703300000|2021-09-15 10:55:00|7418.2|7415.4|7417.9|7415.1|7418.4|7415.6|7412.6|7409.8|624
1631703600000|2021-09-15 11:00:00|7417.7|7414.9|7418.6|7415.8|7418.9|7416.1|7414.1|7411.3|350
1631703900000|2021-09-15 11:05:00|7419.1|7416.3|7422.4|7419.6|7426.1|7423.3|7415.1|7412.3|770
1631704200000|2021-09-15 11:10:00|7422.1|7419.3|7416.1|7413.3|7422.6|7419.8|7415.1|7412.3|269
1631704500000|2021-09-15 11:15:00|7414.9|7412.1|7411.4|7408.6|7414.9|7412.1|7409.1|7406.3|1148
1631704800000|2021-09-15 11:20:00|7411.6|7408.8|7416.9|7414.1|7419.9|7417.1|7411.6|7408.8|841
1631705100000|2021-09-15 11:25:00|7417.1|7414.3|7415.6|7412.8|7419.1|7416.3|7411.7|7408.9|773
1631705400000|2021-09-15 11:30:00|7415.8|7413|7408.6|7405.8|7416.6|7413.8|7408.1|7405.3|426
1631705700000|2021-09-15 11:35:00|7408.1|7405.3|7414.8|7412|7418.6|7415.8|7408.1|7405.3|275
1631706000000|2021-09-15 11:40:00|7415.1|7412.3|7414.1|7411.3|7417.3|7414.5|7413.8|7411|225
1631706300000|2021-09-15 11:45:00|7413.8|7411|7414.1|7411.3|7415.6|7412.8|7411.8|7409|157
1631706600000|2021-09-15 11:50:00|7413.8|7411|7412.2|7409.4|7414|7411.2|7406.1|7403.3|1534
1631706900000|2021-09-15 11:55:00|7412.5|7409.7|7418|7415.2|7418.2|7415.4|7407.5|7404.7|1712
1631707200000|2021-09-15 12:00:00|7418.5|7415.7|7419.5|7416.7|7423.5|7420.7|7415.5|7412.7|438
1631707500000|2021-09-15 12:05:00|7419.2|7416.4|7423.7|7420.9|7425.9|7423.1|7417.2|7414.4|532
1631707800000|2021-09-15 12:10:00|7423.5|7420.7|7424.7|7421.9|7425.9|7423.1|7418.9|7416.1|352
1631708100000|2021-09-15 12:15:00|7424.9|7422.1|7423.9|7421.1|7425.9|7423.1|7418.7|7415.9|564
1631708400000|2021-09-15 12:20:00|7423.7|7420.9|7431.6|7428.8|7432.9|7430.1|7423.5|7420.7|1517
1631708700000|2021-09-15 12:25:00|7431.9|7429.1|7442.1|7439.3|7443.4|7440.6|7429.9|7427.1|2769
1631709000000|2021-09-15 12:30:00|7442.4|7439.6|7444.8|7442|7445.4|7442.6|7437.9|7435.1|3787
1631709300000|2021-09-15 12:35:00|7445.4|7442.6|7442.6|7439.8|7445.8|7443|7441.1|7438.3|1390
1631709600000|2021-09-15 12:40:00|7442.3|7439.5|7442.3|7439.5|7444.8|7442|7438.3|7434.2|2138
1631709900000|2021-09-15 12:45:00|7441.8|7439|7444.1|7441.3|7447.1|7444.3|7438.6|7435.8|2174
1631710200000|2021-09-15 12:50:00|7444.3|7441.5|7448.3|7445.5|7453.3|7450.5|7443.3|7440.5|2224
1631710500000|2021-09-15 12:55:00|7448.1|7445.3|7452.3|7449.5|7453.1|7450.3|7446.6|7443.8|935
1631710800000|2021-09-15 13:00:00|7452.6|7449.8|7462.8|7460|7463.3|7460.5|7452.3|7449.5|3756
1631711100000|2021-09-15 13:05:00|7463.3|7460.5|7463.3|7460.5|7466.3|7463.5|7458.3|7455.5|2616
1631711400000|2021-09-15 13:10:00|7463|7460.2|7466.3|7463.5|7467.7|7464.9|7457.8|7455|1813
1631711700000|2021-09-15 13:15:00|7466.8|7464|7493.7|7490.9|7493.7|7490.9|7466.6|7463.8|3793
1631712000000|2021-09-15 13:20:00|7493.3|7490.5|7495.7|7492.9|7502.3|7499.5|7490.3|7487.5|3106
1631712300000|2021-09-15 13:25:00|7495.4|7492.6|7488.8|7486|7498.2|7495.4|7484.5|7481.7|2777
1631712600000|2021-09-15 13:30:00|7488.3|7485.5|7500.5|7497.7|7505.7|7502.9|7487|7484.2|3853
1631712900000|2021-09-15 13:35:00|7500.8|7498|7521.2|7518.4|7523.7|7520.9|7499.8|7497|3664
1631713200000|2021-09-15 13:40:00|7521.5|7518.7|7518.5|7515.7|7525.3|7522.5|7511.5|7508.7|2554
1631713500000|2021-09-15 13:45:00|7518.2|7515.4|7534.4|7531.6|7535.1|7532.3|7517.2|7514.4|3515
1631713800000|2021-09-15 13:50:00|7534.6|7531.8|7546.8|7544|7550.3|7547.5|7532.4|7529.6|7042
1631714100000|2021-09-15 13:55:00|7546.6|7543.8|7548|7545.2|7549.6|7546.8|7542.6|7539.8|2164
1631714400000|2021-09-15 14:00:00|7548.3|7545.5|7558.8|7556|7560.6|7557.8|7541|7538.2|3146
1631714700000|2021-09-15 14:05:00|7559|7556.2|7526.8|7524|7561.3|7558.5|7517.3|7514.5|5224
1631715000000|2021-09-15 14:10:00|7527.1|7524.3|7526.8|7524|7536.8|7534|7518|7515.2|2844
1631715300000|2021-09-15 14:15:00|7527.3|7524.5|7530.9|7528.1|7542.1|7536.5|7525.5|7522.7|2743
1631715600000|2021-09-15 14:20:00|7531.1|7528.3|7561.6|7558.8|7562.1|7559.3|7531.1|7528.3|2236
1631715900000|2021-09-15 14:25:00|7561.1|7558.3|7538.4|7528.4|7564.1|7561.3|7531.1|7524.7|3098
1631716200000|2021-09-15 14:30:00|7539|7529|7550.3|7547.5|7561.1|7558.3|7535.8|7529|5453
1631716500000|2021-09-15 14:35:00|7551.1|7548.3|7568|7565.2|7572.5|7569.7|7548.6|7545.8|3382
1631716800000|2021-09-15 14:40:00|7568.3|7565.5|7568.5|7565.7|7574|7571.2|7562.3|7559.5|3223
1631717100000|2021-09-15 14:45:00|7568.3|7565.5|7571.3|7568.5|7574.5|7571.7|7560.3|7557.5|1964
1631717400000|2021-09-15 14:50:00|7570.3|7567.5|7547.3|7544.5|7574.5|7571.7|7545.6|7542.8|3221
1631717700000|2021-09-15 14:55:00|7547.1|7544.3|7546.1|7543.3|7565.6|7562.8|7545.6|7542.8|2460
1631718000000|2021-09-15 15:00:00|7545.8|7543|7536.1|7533.3|7550.3|7547.5|7530.9|7528.1|3378
1631718300000|2021-09-15 15:05:00|7535.1|7532.3|7539.6|7536.8|7545.3|7542.5|7534.6|7531.8|2302
1631718600000|2021-09-15 15:10:00|7539.9|7537.1|7534.6|7531.8|7541.9|7539.1|7531.4|7528.6|1384
1631718900000|2021-09-15 15:15:00|7534.3|7531.5|7525.4|7522.6|7537.1|7534.3|7517.1|7514.3|2396
1631719200000|2021-09-15 15:20:00|7526.1|7523.3|7547.5|7544.7|7549.3|7546.5|7524.1|7521.3|2507
1631719500000|2021-09-15 15:25:00|7547.3|7544.5|7535.6|7532.8|7549.5|7546.7|7535.1|7532.3|4599
1631719800000|2021-09-15 15:30:00|7535.3|7532.5|7544.6|7541.8|7545.1|7542.3|7534.1|7531.3|3285
1631720100000|2021-09-15 15:35:00|7543.6|7540.8|7542.3|7539.5|7545.6|7542.8|7530.6|7527.8|1437
1631720400000|2021-09-15 15:40:00|7542.6|7539.8|7539.3|7536.5|7546.1|7543.3|7535.1|7532.3|1560
1631720700000|2021-09-15 15:45:00|7539.1|7536.3|7517.3|7514.5|7539.1|7536.3|7513.6|7510.8|1608
1631721000000|2021-09-15 15:50:00|7517.5|7514.7|7518.3|7515.5|7525.3|7522.5|7515.6|7512.8|995
1631721300000|2021-09-15 15:55:00|7518.1|7515.3|7524.8|7522|7526|7523.2|7510.3|7507.5|1515
1631721600000|2021-09-15 16:00:00|7524.6|7521.8|7504.1|7501.3|7524.6|7521.8|7487.4|7484.6|3807
1631721900000|2021-09-15 16:05:00|7504.4|7501.6|7505.7|7502.9|7510.1|7507.3|7494.7|7491.9|1232
1631722200000|2021-09-15 16:10:00|7506.4|7503.6|7512.1|7509.3|7517.2|7514.4|7505.7|7502.9|1120
1631722500000|2021-09-15 16:15:00|7511.9|7509.1|7521.6|7518.8|7523.3|7520.5|7510.4|7507.6|1767
1631722800000|2021-09-15 16:20:00|7522.1|7519.3|7517.6|7514.8|7524.8|7522|7511.8|7509|752
1631723100000|2021-09-15 16:25:00|7517.4|7514.6|7513.8|7511|7522.3|7519.5|7511.5|7508.7|864
1631723400000|2021-09-15 16:30:00|7514.8|7512|7511.5|7508.7|7521.8|7519|7510.8|7508|1023
1631723700000|2021-09-15 16:35:00|7511.1|7508.3|7505.1|7502.3|7512.3|7509.5|7502|7499.2|1170
1631724000000|2021-09-15 16:40:00|7505.3|7502.5|7507.8|7505|7511.8|7509|7503.8|7501|1045
1631724300000|2021-09-15 16:45:00|7508.2|7505.4|7510.5|7507.7|7512.5|7509.7|7504.8|7502|914
1631724600000|2021-09-15 16:50:00|7510.8|7508|7524.3|7521.5|7525.1|7522.3|7510.8|7508|1501
1631724900000|2021-09-15 16:55:00|7524|7521.2|7521.5|7518.7|7530.5|7527.7|7518.5|7515.7|1335
1631725200000|2021-09-15 17:00:00|7520|7517.2|7516.5|7513.7|7526.2|7523.4|7514.7|7511.9|629
1631725500000|2021-09-15 17:05:00|7516.7|7513.9|7514.2|7511.4|7521.7|7518.9|7511.5|7508.7|474
1631725800000|2021-09-15 17:10:00|7514.5|7511.7|7517.8|7515|7521.5|7518.7|7513.8|7511|1315
1631726100000|2021-09-15 17:15:00|7517.5|7514.7|7527.5|7524.7|7530.9|7528.1|7517|7514.2|1102
1631726400000|2021-09-15 17:20:00|7527.7|7524.9|7514|7511.2|7527.9|7525.1|7512.7|7509.9|609
1631726700000|2021-09-15 17:25:00|7513.5|7510.7|7511.2|7508.4|7514.5|7511.7|7507.2|7504.4|801
1631727000000|2021-09-15 17:30:00|7511.5|7508.7|7514.2|7511.4|7514.7|7511.9|7506|7503.2|1016
1631727300000|2021-09-15 17:35:00|7514.4|7511.6|7516.2|7513.4|7516.9|7514.1|7509.4|7506.6|1326
1631727600000|2021-09-15 17:40:00|7516.4|7513.6|7510.7|7507.9|7524.8|7519.6|7510|7507.2|1242
1631727900000|2021-09-15 17:45:00|7510.5|7507.7|7518.1|7515.3|7518.1|7515.3|7504|7501.2|982
1631728200000|2021-09-15 17:50:00|7517.9|7515.1|7517.4|7514.6|7519.4|7516.6|7507.4|7504.6|1308
1631728500000|2021-09-15 17:55:00|7517.7|7514.9|7524.4|7521.6|7526.4|7523.6|7513|7510.2|1511
1631728800000|2021-09-15 18:00:00|7524|7521.2|7520.4|7517.6|7528|7525.2|7513|7510.2|2227
1631729100000|2021-09-15 18:05:00|7520.7|7517.9|7513.9|7511.1|7525.2|7522.4|7513.6|7510.8|1579
1631729400000|2021-09-15 18:10:00|7514.2|7511.4|7513.7|7510.9|7519.9|7517.1|7509.9|7507.1|1938
1631729700000|2021-09-15 18:15:00|7514.4|7511.6|7512.2|7509.4|7518.9|7516.1|7510.2|7507.4|1127
1631730000000|2021-09-15 18:20:00|7511.7|7508.9|7526.4|7523.6|7530.4|7527.6|7510.7|7507.9|3329
1631730300000|2021-09-15 18:25:00|7526.6|7523.8|7499.8|7497|7535.1|7532.3|7498.8|7496|6489
1631730600000|2021-09-15 18:30:00|7500.2|7497.4|7504.8|7502|7510.8|7508|7492.6|7489.8|3120
1631730900000|2021-09-15 18:35:00|7505.1|7502.3|7506.6|7503.8|7508.3|7505.5|7502.8|7500|501
1631731200000|2021-09-15 18:40:00|7506.3|7503.5|7515.3|7512.5|7516.8|7514|7506.3|7503.5|542
1631731500000|2021-09-15 18:45:00|7515.1|7512.3|7509|7506.2|7519|7516.2|7507.8|7505|598
1631731800000|2021-09-15 18:50:00|7509.2|7506.4|7509.5|7506.7|7513|7510.2|7508.8|7506|154
1631732100000|2021-09-15 18:55:00|7509.3|7506.5|7513.2|7510.4|7513.2|7510.4|7508.5|7505.7|114
1631732400000|2021-09-15 19:00:00|7513.5|7510.7|7513.2|7510.4|7514|7511.2|7510.2|7507.4|163
1631732700000|2021-09-15 19:05:00|7512.7|7509.9|7512.5|7509.7|7514|7511.2|7508.2|7505.4|167
1631733000000|2021-09-15 19:10:00|7512.7|7509.9|7518.4|7515.6|7520.7|7517.9|7510.2|7507.4|396
1631733300000|2021-09-15 19:15:00|7517.7|7514.9|7519.4|7516.6|7520.2|7517.4|7514.2|7511.4|240
1631733600000|2021-09-15 19:20:00|7519.2|7516.4|7519.2|7516.4|7521.4|7518.6|7518.2|7515.4|169
1631733900000|2021-09-15 19:25:00|7518.9|7516.1|7517.4|7514.6|7520.4|7517.6|7517.4|7514.6|227
1631734200000|2021-09-15 19:30:00|7517.1|7514.3|7511.2|7508.4|7517.1|7514.3|7504.9|7502.1|219
1631734500000|2021-09-15 19:35:00|7511.4|7508.6|7512.7|7509.9|7513.6|7510.8|7509.4|7506.6|134
1631734800000|2021-09-15 19:40:00|7512.9|7510.1|7510.7|7507.9|7514.1|7511.3|7509.7|7506.9|284
1631735100000|2021-09-15 19:45:00|7511.7|7508.9|7512.4|7509.6|7514.9|7512.1|7511.2|7508.4|179
1631735400000|2021-09-15 19:50:00|7512.2|7509.4|7515.4|7512.6|7516.4|7513.6|7511.7|7508.9|120
1631735700000|2021-09-15 19:55:00|7515.6|7512.8|7510.4|7507.6|7515.6|7512.8|7509.4|7506.6|268
1631736000000|2021-09-15 20:00:00|7510.2|7507.4|7510.1|7507.3|7511.7|7508.9|7509.1|7506.3|128
1631736300000|2021-09-15 20:05:00|7510.6|7507.8|7508.6|7505.8|7511.9|7509.1|7507.6|7504.8|173
1631736600000|2021-09-15 20:10:00|7509.7|7505.7|7509.4|7506.6|7509.7|7506.6|7507.9|7505.1|118
1631736900000|2021-09-15 20:15:00|7509.3|7506.5|7507.8|7505|7509.3|7506.5|7507.6|7504.8|17
1631737200000|2021-09-15 20:20:00|7508.1|7505.3|7508.3|7505.5|7510.1|7507.3|7507.6|7504.8|59
1631737500000|2021-09-15 20:25:00|7508.1|7505.3|7509.8|7507|7509.8|7507|7507.8|7505|21
1631737800000|2021-09-15 20:30:00|7509.5|7506.7|7511.3|7508.5|7512.3|7509.5|7509.3|7506.5|117
1631738100000|2021-09-15 20:35:00|7510.3|7507.5|7516|7513.2|7516|7513.2|7510|7507.2|82
1631738400000|2021-09-15 20:40:00|7516.3|7513.5|7519.8|7517|7520|7517.2|7516.3|7513.5|195
1631738700000|2021-09-15 20:45:00|7519.5|7516.7|7514|7511.2|7520.3|7517.5|7514|7511.2|201
1631739000000|2021-09-15 20:50:00|7513.6|7510.8|7507|7504.2|7513.6|7510.8|7506.8|7504|232
1631739300000|2021-09-15 20:55:00|7506.3|7503.5|7506.5|7503.7|7507|7504.2|7500.5|7497.7|195
1631739600000|2021-09-15 21:00:00|7510.5|7500.5|7513.4|7503.4|7514.4|7504.4|7510.5|7500.5|4
1631739900000|2021-09-15 21:05:00|7513.2|7503.2|7512.9|7502.9|7513.9|7503.9|7510.9|7500.9|1
1631740200000|2021-09-15 21:10:00|||||||||2
1631740500000|2021-09-15 21:15:00|7510.8|7508|7516.3|7506.3|7517.4|7510|7510.8|7503.9|0
1631740800000|2021-09-15 21:20:00|7515.8|7505.8|7517.3|7507.3|7517.3|7507.3|7515.8|7505.8|0
1631741100000|2021-09-15 21:25:00|7515.2|7512.4|7516.7|7513.9|7516.7|7513.9|7515.2|7512.4|1
1631741400000|2021-09-15 21:30:00|7517.8|7513.8|7517.8|7513.8|7517.8|7513.8|7517.8|7513.8|5
1631741700000|2021-09-15 21:35:00|7516.8|7514|7514.8|7510.8|7516.8|7514|7514.8|7510.8|9
1631742000000|2021-09-15 21:40:00|7520.3|7510.3|7516.8|7506.8|7520.3|7510.3|7516.8|7506.8|30
1631742300000|2021-09-15 21:45:00|7516.2|7506.2|7518.1|7508.1|7518.1|7508.1|7512.3|7502.3|1
1631742600000|2021-09-15 21:50:00|7518.3|7508.3|7518.1|7508.1|7518.4|7511.8|7515.5|7508.1|0
1631742900000|2021-09-15 21:55:00|7518.3|7508.3|7513|7510.2|7518.3|7511.8|7513|7508.3|6
1631750400000|2021-09-16 00:00:00|7500.9|7496.9|7496.3|7493.5|7504.6|7501.7|7495.8|7493|129
1631750700000|2021-09-16 00:05:00|7497|7494.2|7498.2|7495.4|7499.5|7496.7|7495.8|7492.6|103
1631751000000|2021-09-16 00:10:00|7498.5|7495.7|7494.5|7491.7|7498.5|7495.7|7493.5|7490.7|23
1631751300000|2021-09-16 00:15:00|7494.8|7492|7493.5|7490.7|7495.2|7492.4|7493.2|7490.4|28
1631751600000|2021-09-16 00:20:00|7493.2|7490.4|7489.5|7486.7|7494.2|7491.4|7488.7|7485.9|97
1631751900000|2021-09-16 00:25:00|7490|7487.2|7493.2|7490.4|7497.3|7494.2|7489|7486.2|167
1631752200000|2021-09-16 00:30:00|7492.7|7489.9|7489.7|7486.9|7492.7|7489.9|7488.9|7486.1|53
1631752500000|2021-09-16 00:35:00|7489.9|7487.1|7491.4|7488.6|7492.9|7490.1|7489.4|7486.5|16
1631752800000|2021-09-16 00:40:00|7491.7|7488.9|7491.9|7489.1|7491.9|7489.1|7490.4|7487.6|19
1631753100000|2021-09-16 00:45:00|7492.1|7489.3|7492.4|7489.6|7492.9|7490.1|7491.4|7488.5|29
1631753400000|2021-09-16 00:50:00|7492.6|7489.8|7496.9|7494.1|7500.9|7498.1|7492.6|7489.8|38
1631753700000|2021-09-16 00:55:00|7497.2|7494.4|7494.4|7491.6|7500.4|7497.6|7494.2|7491.4|64
1631754000000|2021-09-16 01:00:00|7494.1|7491.3|7491.9|7489.1|7495.9|7493.1|7488.6|7485.8|111
1631754300000|2021-09-16 01:05:00|7491.7|7488.9|7499.4|7496.6|7499.6|7496.8|7491.4|7488.6|62
1631754600000|2021-09-16 01:10:00|7499.2|7496.4|7491.7|7488.9|7499.7|7496.9|7490.4|7487.6|82
1631754900000|2021-09-16 01:15:00|7491.2|7488.4|7494.4|7491.6|7495.4|7492.6|7488.6|7485.8|131
1631755200000|2021-09-16 01:20:00|7494.1|7491.3|7496.6|7493.8|7498.9|7496.1|7493.4|7490.6|109
1631755500000|2021-09-16 01:25:00|7496.9|7494.1|7496.1|7493.3|7498.1|7495.3|7491.9|7489.1|237
1631755800000|2021-09-16 01:30:00|7495.9|7493.1|7490.3|7487.5|7497.8|7495|7488.8|7486|117
1631756100000|2021-09-16 01:35:00|7490.8|7488|7491.8|7489|7495.1|7492.3|7490.8|7488|32
1631756400000|2021-09-16 01:40:00|7492|7489.2|7485.3|7482.5|7492.8|7490|7485.1|7482.3|212
1631756700000|2021-09-16 01:45:00|7485|7482.2|7485.1|7482.3|7487.8|7485|7484.8|7482|106
1631757000000|2021-09-16 01:50:00|7484.8|7482|7488.5|7485.7|7490.7|7487.9|7484.5|7481.7|214
1631757300000|2021-09-16 01:55:00|7488.2|7485.4|7484.7|7481.9|7488.2|7485.4|7484.5|7481.7|77
1631757600000|2021-09-16 02:00:00|7485|7482.2|7493.5|7490.7|7493.9|7491.1|7484.5|7481.7|209
1631757900000|2021-09-16 02:05:00|7493.2|7490.4|7510.2|7507.4|7510.4|7507.6|7492.7|7489.9|340
1631758200000|2021-09-16 02:10:00|7509.9|7507.1|7517.9|7515.1|7518.4|7515.6|7502.7|7499.9|1141
1631758500000|2021-09-16 02:15:00|7517.6|7514.8|7511.1|7508.3|7517.8|7515|7510.3|7507.5|159
1631758800000|2021-09-16 02:20:00|7510.8|7508|7512.4|7509.6|7514.6|7511.8|7510.8|7508|95
1631759100000|2021-09-16 02:25:00|7512.1|7509.3|7515.6|7512.8|7515.8|7513|7510.1|7507.3|76
1631759400000|2021-09-16 02:30:00|7515.9|7513.1|7525.6|7522.8|7525.9|7523.1|7515.6|7512.8|705
1631759700000|2021-09-16 02:35:00|7525.9|7523.1|7514.1|7511.3|7525.9|7523.1|7512.1|7509.3|233
1631760000000|2021-09-16 02:40:00|7514.4|7511.6|7532.4|7529.6|7532.6|7529.8|7512.6|7509.8|288
1631760300000|2021-09-16 02:45:00|7532.6|7529.8|7539.4|7536.6|7539.8|7537|7527.3|7524.5|660
1631760600000|2021-09-16 02:50:00|7539.1|7536.3|7539.4|7536.6|7540.1|7537.3|7536.3|7533.5|383
1631760900000|2021-09-16 02:55:00|7539.1|7536.3|7541.8|7539|7546.9|7544.1|7536.6|7533.8|1144
1631761200000|2021-09-16 03:00:00|7542.1|7539.3|7539.3|7536.5|7544.6|7541.8|7533.1|7530.3|604
1631761500000|2021-09-16 03:05:00|7539.6|7536.8|7543.4|7540.6|7546.1|7543.3|7536.7|7533.9|529
1631761800000|2021-09-16 03:10:00|7543.1|7540.3|7536|7533.2|7545.3|7542.5|7532.4|7529.6|535
1631762100000|2021-09-16 03:15:00|7535.5|7532.7|7538.2|7535.4|7541.9|7539.1|7532.9|7530.1|471
1631762400000|2021-09-16 03:20:00|7537.9|7535.1|7540.5|7537.7|7540.9|7538.1|7524.7|7521.9|919
1631762700000|2021-09-16 03:25:00|7540.2|7537.4|7531.9|7529.1|7549.4|7546.6|7531.9|7529.1|457
1631763000000|2021-09-16 03:30:00|7532.2|7529.4|7524.9|7522.1|7532.2|7529.4|7523.9|7521.1|69
1631763300000|2021-09-16 03:35:00|7525.4|7522.6|7526.4|7523.6|7528|7524.9|7520.4|7517.6|70
1631763600000|2021-09-16 03:40:00|7526.1|7523.3|7520.4|7517.6|7526.9|7524.1|7520.4|7517.6|21
1631763900000|2021-09-16 03:45:00|7520.6|7517.8|7524.1|7521.3|7527.1|7524.3|7520.4|7517.6|16
1631764200000|2021-09-16 03:50:00|7524.4|7521.6|7521.1|7518.3|7525.6|7522.8|7521.1|7518.3|14
1631764500000|2021-09-16 03:55:00|7520.4|7517.6|7520.1|7517.3|7522.6|7519.8|7518.6|7515.8|19
1631764800000|2021-09-16 04:00:00|7520.4|7517.6|7526.8|7524|7530.8|7528|7520.4|7517.6|53
1631765100000|2021-09-16 04:05:00|7526.9|7524.1|7529.8|7527|7531.1|7528.3|7524.4|7521.6|31
1631765400000|2021-09-16 04:10:00|7530.1|7527.3|7525.9|7523.1|7530.1|7527.3|7522.4|7519.6|41
1631765700000|2021-09-16 04:15:00|7526.5|7523.7|7528.4|7525.6|7529.1|7526.3|7526.5|7523.7|42
1631766000000|2021-09-16 04:20:00|7527.4|7524.6|7528.9|7526.1|7529.5|7526.6|7526.9|7524.1|25
1631766300000|2021-09-16 04:25:00|7528.4|7525.6|7529.4|7526.6|7530.6|7527.8|7526.9|7524.1|23
1631766600000|2021-09-16 04:30:00|7529.6|7526.8|7525.3|7522.5|7529.6|7526.8|7525.3|7522.5|37
1631766900000|2021-09-16 04:35:00|7525.1|7522.3|7525|7522.2|7526.6|7523.8|7524.6|7521.8|0
1631767200000|2021-09-16 04:40:00|7525.3|7522.5|7524|7521.2|7526|7523.2|7523.5|7520.7|9
1631767500000|2021-09-16 04:45:00|7524.3|7521.5|7524.2|7521.4|7526|7523.2|7524.2|7521.4|16
1631767800000|2021-09-16 04:50:00|7523.7|7520.9|7523.2|7520.4|7525.2|7522.4|7523.2|7520.4|6
1631768100000|2021-09-16 04:55:00|7523.7|7520.9|7523.7|7520.9|7524.5|7521.7|7522.5|7519.7|7
1631768400000|2021-09-16 05:00:00|7523.5|7520.7|7528.3|7525.5|7528.7|7525.9|7523.5|7520.7|19
1631768700000|2021-09-16 05:05:00|7527.7|7524.9|7526.5|7523.7|7528.5|7525.7|7526.5|7523.7|18
1631769000000|2021-09-16 05:10:00|7526.8|7524|7525|7522.2|7529|7526.2|7525|7522.2|28
1631769300000|2021-09-16 05:15:00|7524.8|7522|7525|7522.2|7526.2|7523.4|7522.8|7520|14
1631769600000|2021-09-16 05:20:00|7524.5|7521.7|7524|7521.2|7526|7523.2|7521.2|7518.4|45
1631769900000|2021-09-16 05:25:00|7524.3|7521.5|7528.9|7526.1|7530.2|7527.4|7523.5|7520.7|442
1631770200000|2021-09-16 05:30:00|7529.2|7526.4|7532.9|7530.1|7535.2|7532.4|7519.7|7516.9|282
1631770500000|2021-09-16 05:35:00|7532.7|7529.9|7532.4|7529.6|7538.2|7535.4|7528.9|7526.1|99
1631770800000|2021-09-16 05:40:00|7531.7|7528.9|7515.4|7512.6|7532.1|7529.3|7514.1|7511.3|185
1631771100000|2021-09-16 05:45:00|7514.9|7512.1|7521.4|7518.6|7522.1|7519.3|7511.2|7508.4|99
1631771400000|2021-09-16 05:50:00|7521.1|7518.3|7514.6|7511.8|7522.9|7520.1|7512.6|7509.8|207
1631771700000|2021-09-16 05:55:00|7515.1|7512.3|7511.3|7508.5|7516.7|7513.4|7508.1|7505.3|355
1631772000000|2021-09-16 06:00:00|7510.8|7508|7510.9|7508.1|7511.7|7508.9|7507.1|7504.3|191
1631772300000|2021-09-16 06:05:00|7510.4|7507.6|7512.1|7509.3|7518.6|7515.8|7509.4|7506.6|389
1631772600000|2021-09-16 06:10:00|7512.6|7509.8|7512.6|7509.8|7515.4|7512.6|7512.1|7509.3|345
1631772900000|2021-09-16 06:15:00|7512.9|7510.1|7512.1|7509.3|7519.6|7516.8|7512.1|7509.3|217
1631773200000|2021-09-16 06:20:00|7512.4|7509.6|7513.4|7510.6|7515.4|7512.6|7512.1|7509.3|161
1631773500000|2021-09-16 06:25:00|7513.1|7510.3|7516.1|7513.3|7518.4|7515.6|7512.1|7509.3|81
1631773800000|2021-09-16 06:30:00|7515.9|7513.1|7513.2|7510.4|7515.9|7513.1|7511.1|7508.3|248
1631774100000|2021-09-16 06:35:00|7512.6|7509.8|7517.1|7514.3|7517.8|7515|7511.4|7508.6|366
1631774400000|2021-09-16 06:40:00|7516.8|7514|7510.4|7507.6|7517.4|7514.6|7510.4|7507.6|278
1631774700000|2021-09-16 06:45:00|7510.6|7507.8|7495.3|7492.5|7510.6|7507.8|7495.1|7492.3|405
1631775000000|2021-09-16 06:50:00|7494.8|7492|7494.8|7492|7498.1|7495.3|7484.1|7481.3|676
1631775300000|2021-09-16 06:55:00|7494.6|7491.8|7507.3|7504.5|7515.5|7512.7|7493.8|7491|774
1631775600000|2021-09-16 07:00:00|7507|7504.2|7508.7|7505.9|7510|7507.2|7494.7|7491.6|623
1631775900000|2021-09-16 07:05:00|7509|7506.2|7497.7|7494.9|7510|7507.2|7497.7|7494.9|295
1631776200000|2021-09-16 07:10:00|7498.4|7495.6|7508.7|7505.9|7509.7|7506.9|7497|7494.2|311
1631776500000|2021-09-16 07:15:00|7509|7506.2|7504|7501.2|7515.2|7512.4|7502|7499.2|612
1631776800000|2021-09-16 07:20:00|7504.2|7501.4|7498.2|7495.4|7506.2|7503.4|7497|7494.2|471
1631777100000|2021-09-16 07:25:00|7498.5|7495.7|7498.7|7495.9|7505.7|7502.9|7497|7494.2|578
1631777400000|2021-09-16 07:30:00|7498.5|7495.7|7497.7|7494.9|7504.4|7501.6|7496.7|7493.9|323
1631777700000|2021-09-16 07:35:00|7497.4|7494.6|7501.2|7498.4|7505.7|7502.9|7497.4|7494.6|197
1631778000000|2021-09-16 07:40:00|7501|7498.2|7509.7|7506.9|7519.4|7516.6|7499.5|7496.7|2858
1631778300000|2021-09-16 07:45:00|7509.4|7506.6|7519.1|7516.3|7523.4|7520.6|7506.4|7503.6|473
1631778600000|2021-09-16 07:50:00|7519.4|7516.6|7502.1|7499.3|7520.1|7517.3|7497.4|7494.6|436
1631778900000|2021-09-16 07:55:00|7502.6|7499.8|7504.3|7501.5|7516.8|7514|7502.6|7499.8|420
1631779200000|2021-09-16 08:00:00|7504.1|7501.3|7503.4|7500.6|7514.1|7511.3|7502.1|7499.3|2211
1631779500000|2021-09-16 08:05:00|7502.6|7499.8|7509.1|7506.3|7511.2|7507.8|7502.4|7499.6|765
1631779800000|2021-09-16 08:10:00|7508.8|7506|7493.1|7490.3|7508.8|7506|7492.1|7489.3|834
1631780100000|2021-09-16 08:15:00|7492.9|7490.1|7500.3|7497.5|7505.3|7502.5|7491.1|7488.3|670
1631780400000|2021-09-16 08:20:00|7501.6|7498.8|7496.2|7493.4|7503.3|7500.5|7494.2|7490.5|1112
1631780700000|2021-09-16 08:25:00|7495.9|7493.1|7496.3|7493.5|7499.6|7496.8|7486.9|7484.1|4414
1631781000000|2021-09-16 08:30:00|7496.6|7493.8|7487.3|7484.5|7501|7498.2|7483.3|7480.5|4723
1631781300000|2021-09-16 08:35:00|7486.9|7484.1|7492.2|7489.4|7500.1|7497.3|7481.7|7478.9|2444
1631781600000|2021-09-16 08:40:00|7492|7489.2|7500.7|7497.9|7500.7|7497.9|7484.3|7481.5|2699
1631781900000|2021-09-16 08:45:00|7500|7497.2|7509|7506.2|7515|7512.2|7497.8|7495|1619
1631782200000|2021-09-16 08:50:00|7509.5|7506.7|7515|7512.2|7520.7|7517.9|7506.7|7503.9|793
1631782500000|2021-09-16 08:55:00|7514.8|7512|7526|7523.2|7527.8|7525|7514.8|7512|2223
1631782800000|2021-09-16 09:00:00|7526.2|7523.4|7527.7|7524.9|7528|7525.2|7512|7509.2|1600
1631783100000|2021-09-16 09:05:00|7526.7|7523.9|7515|7512.2|7529.7|7526.9|7514.7|7511.9|1524
1631783400000|2021-09-16 09:10:00|7514.7|7511.9|7510|7507.2|7519|7516.2|7508.7|7505.9|618
1631783700000|2021-09-16 09:15:00|7509.7|7506.9|7508.4|7505.6|7518.7|7515.9|7505.9|7503.1|952
1631784000000|2021-09-16 09:20:00|7508.2|7505.4|7518.2|7515.4|7518.9|7516.1|7508.2|7505.4|907
1631784300000|2021-09-16 09:25:00|7518.9|7516.1|7517.7|7514.9|7527.9|7525.1|7515.1|7512.3|663
1631784600000|2021-09-16 09:30:00|7517.4|7514.6|7515.6|7512.8|7521.6|7518.8|7514.3|7511.5|355
1631784900000|2021-09-16 09:35:00|7515.9|7513.1|7514.2|7511.4|7522.6|7519.8|7514.2|7511.4|1363
1631785200000|2021-09-16 09:40:00|7514.7|7511.9|7511.3|7508.5|7515.2|7512.4|7510.8|7508|323
1631785500000|2021-09-16 09:45:00|7510.8|7508|7510.7|7507.9|7515.8|7513|7505.8|7503|278
1631785800000|2021-09-16 09:50:00|7510.5|7507.7|7502.8|7500|7513.3|7510.5|7500.8|7498|662
1631786100000|2021-09-16 09:55:00|7502.1|7499.3|7499.3|7496.5|7504.8|7502|7497.3|7494.5|308
1631786400000|2021-09-16 10:00:00|7499|7496.2|7503.5|7500.7|7506.2|7503.4|7496|7493.2|323
1631786700000|2021-09-16 10:05:00|7503.3|7500.5|7499.2|7496.4|7515.7|7512.9|7498.7|7495.9|378
1631787000000|2021-09-16 10:10:00|7498.7|7495.9|7498|7495.2|7502.7|7499.9|7496.7|7493.9|377
1631787300000|2021-09-16 10:15:00|7498.3|7495.5|7502.7|7499.9|7503.5|7500.7|7497.7|7494.9|371
1631787600000|2021-09-16 10:20:00|7502.3|7499.5|7501|7498.2|7507.4|7504.6|7500.3|7497.5|430
1631787900000|2021-09-16 10:25:00|7500.8|7498|7500.7|7497.9|7508.3|7505.5|7500.3|7497.5|220
1631788200000|2021-09-16 10:30:00|7501|7498.2|7501.8|7499|7505.3|7502.5|7500.3|7497.5|712
1631788500000|2021-09-16 10:35:00|7501.6|7498.8|7500.7|7497.9|7504.3|7501.5|7500.3|7497.5|239
1631788800000|2021-09-16 10:40:00|7501|7498.2|7501|7498.2|7507.7|7504.9|7500.7|7497.9|402
1631789100000|2021-09-16 10:45:00|7500.7|7497.9|7498.7|7495.9|7503.7|7500.9|7497.3|7494.5|412
1631789400000|2021-09-16 10:50:00|7498.9|7496.1|7504.7|7501.9|7505.2|7502.4|7497|7494.2|900
1631789700000|2021-09-16 10:55:00|7503.9|7501.1|7496.2|7493.4|7504.4|7501.6|7494.2|7491.4|586
1631790000000|2021-09-16 11:00:00|7495.7|7492.9|7498.4|7495.6|7500.4|7497.6|7495.7|7492.9|106
1631790300000|2021-09-16 11:05:00|7498.6|7495.8|7490.9|7488.1|7500.9|7498.1|7487.2|7484.4|696
1631790600000|2021-09-16 11:10:00|7490.2|7487.4|7495.7|7492.9|7498.6|7495.8|7488.9|7486.1|154
1631790900000|2021-09-16 11:15:00|7495.2|7492.4|7490.9|7488.1|7495.2|7492.4|7490.9|7488.1|133
1631791200000|2021-09-16 11:20:00|7490.6|7487.8|7493.7|7490.9|7499.9|7497.1|7490.6|7487.8|296
1631791500000|2021-09-16 11:25:00|7493.2|7490.4|7497.7|7494.9|7497.7|7494.9|7491.2|7488.4|351
1631791800000|2021-09-16 11:30:00|7497.5|7494.7|7486.4|7483.6|7497.5|7494.7|7486.2|7483.4|273
1631792100000|2021-09-16 11:35:00|7486.2|7483.4|7488.9|7486.1|7496.7|7493.9|7484.9|7482.1|365
1631792400000|2021-09-16 11:40:00|7489.2|7486.4|7488.2|7485.4|7491.6|7488.8|7488.2|7485.4|132
1631792700000|2021-09-16 11:45:00|7488.6|7485.8|7489.2|7486.4|7491.6|7488.8|7487.5|7484.7|867
1631793000000|2021-09-16 11:50:00|7489|7486.2|7489.4|7486.6|7490.2|7487.4|7487.7|7484.9|251
1631793300000|2021-09-16 11:55:00|7489.2|7486.4|7492.9|7490.1|7493.1|7490.3|7486.9|7484.1|246
1631793600000|2021-09-16 12:00:00|7492.7|7489.9|7496.4|7493.6|7509.5|7506.7|7486.7|7483.9|1409
1631793900000|2021-09-16 12:05:00|7495.4|7492.6|7488.7|7485.9|7496.4|7493.6|7486.9|7484.1|465
1631794200000|2021-09-16 12:10:00|7487.9|7485.1|7489.4|7486.6|7497.2|7494.4|7487.4|7484.6|373
1631794500000|2021-09-16 12:15:00|7489.2|7486.4|7464|7461.2|7490.4|7487.6|7455.5|7452.7|4222
1631794800000|2021-09-16 12:20:00|7463.3|7460.5|7458.3|7455.5|7477.7|7474.9|7457.5|7454.7|948
1631795100000|2021-09-16 12:25:00|7458|7455.2|7464|7461.2|7466.3|7463.5|7450.8|7448|1004
1631795400000|2021-09-16 12:30:00|7463.6|7460.8|7476.8|7474|7480.7|7477.9|7457.3|7454.5|1476
1631795700000|2021-09-16 12:35:00|7476.5|7473.7|7476.8|7474|7480|7477.2|7468|7465.2|1547
1631796000000|2021-09-16 12:40:00|7476.3|7473.5|7464|7461.2|7479.7|7476.9|7464|7461.2|800
1631796300000|2021-09-16 12:45:00|7463.7|7460.9|7454.5|7451.7|7470|7467.2|7454.3|7451.5|2366
1631796600000|2021-09-16 12:50:00|7455|7452.2|7471.5|7468.7|7475.2|7472.4|7450.8|7448|1727
1631796900000|2021-09-16 12:55:00|7471.2|7468.4|7476.2|7473.4|7483.8|7481|7469|7466.2|1133
1631797200000|2021-09-16 13:00:00|7475.5|7472.7|7474|7471.2|7482.5|7479.7|7458.8|7456|1944
1631797500000|2021-09-16 13:05:00|7474.3|7471.5|7471.8|7469|7482|7479.2|7470.8|7468|1028
1631797800000|2021-09-16 13:10:00|7471.5|7468.7|7485.7|7482.9|7488.5|7485.7|7465.8|7463|1966
1631798100000|2021-09-16 13:15:00|7486.2|7483.4|7492.2|7489.4|7498.9|7496.1|7486.2|7483.4|2142
1631798400000|2021-09-16 13:20:00|7491.9|7489.1|7489.7|7486.9|7491.9|7489.1|7479.2|7476.4|1167
1631798700000|2021-09-16 13:25:00|7489.2|7486.4|7493.4|7490.6|7498.6|7495.8|7485.9|7483.1|679
1631799000000|2021-09-16 13:30:00|7493|7490.2|7486.5|7483.7|7498.9|7496.1|7481.7|7478.9|1197
1631799300000|2021-09-16 13:35:00|7486.2|7483.4|7470.1|7467.3|7486.4|7483.6|7465.1|7462.3|1904
1631799600000|2021-09-16 13:40:00|7470.9|7468.1|7458.2|7455.4|7473.9|7471.1|7456.4|7453.6|2521
1631799900000|2021-09-16 13:45:00|7459.2|7456.4|7447.4|7444.6|7459.2|7456.4|7421.4|7418.6|6848
1631800200000|2021-09-16 13:50:00|7447.7|7444.9|7429.4|7426.6|7476.4|7473.6|7423.7|7420.9|3313
1631800500000|2021-09-16 13:55:00|7429.2|7426.4|7450.8|7448|7452.3|7449.5|7423.3|7420.5|2369
1631800800000|2021-09-16 14:00:00|7450.5|7447.7|7445.3|7442.5|7457.2|7454.4|7440.8|7438|1944
1631801100000|2021-09-16 14:05:00|7445|7442.2|7442.3|7439.5|7447|7444.2|7434|7431.2|1076
1631801400000|2021-09-16 14:10:00|7442|7439.2|7431.5|7428.7|7450.2|7447.4|7429.3|7426.5|1210
1631801700000|2021-09-16 14:15:00|7431.3|7428.5|7425.7|7422.9|7432.5|7429.7|7411.3|7408.5|2452
1631802000000|2021-09-16 14:20:00|7426|7423.2|7422.3|7419.5|7432.3|7429.5|7416.8|7414|1464
1631802300000|2021-09-16 14:25:00|7422.7|7419.9|7439|7436.2|7441.3|7438.5|7416.8|7414|947
1631802600000|2021-09-16 14:30:00|7438.8|7436|7456.3|7453.5|7458.5|7455.7|7436.6|7433.8|2027
1631802900000|2021-09-16 14:35:00|7456.5|7453.7|7449.5|7446.7|7460.5|7457.7|7442|7439.2|1940
1631803200000|2021-09-16 14:40:00|7450|7447.2|7454.2|7451.4|7461.5|7458.7|7443.8|7441|1706
1631803500000|2021-09-16 14:45:00|7453.6|7450.8|7463|7460.2|7471.9|7469.1|7448.2|7445.4|3696
1631803800000|2021-09-16 14:50:00|7462.8|7460|7455.8|7453|7463.5|7460.7|7452.8|7450|1496
1631804100000|2021-09-16 14:55:00|7455.6|7452.8|7450.5|7447.7|7463.5|7460.7|7447.5|7444.7|1050
1631804400000|2021-09-16 15:00:00|7449.8|7447|7459.9|7457.1|7469.3|7466.5|7435.3|7432.5|3397
1631804700000|2021-09-16 15:05:00|7460.2|7457.4|7461.9|7459.1|7465.6|7462.8|7456.4|7453.6|955
1631805000000|2021-09-16 15:10:00|7462.2|7459.4|7456.4|7453.6|7468.2|7465.4|7453.2|7450.4|1156
1631805300000|2021-09-16 15:15:00|7456.2|7453.4|7455.2|7452.4|7460.2|7457.4|7447.5|7444.7|1129
1631805600000|2021-09-16 15:20:00|7455.6|7452.8|7460.8|7458|7461.2|7458.4|7448.5|7445.7|1990
1631805900000|2021-09-16 15:25:00|7461.5|7458.7|7453|7450.2|7468|7465.2|7448.1|7445.3|5101
1631806200000|2021-09-16 15:30:00|7453.3|7450.5|7463.8|7461|7468|7465.2|7451.4|7448.6|3468
1631806500000|2021-09-16 15:35:00|7463.3|7460.5|7476.5|7473.7|7477|7474.2|7459|7456.2|1403
1631806800000|2021-09-16 15:40:00|7476.3|7473.5|7474.5|7471.7|7483|7480.2|7474|7471.2|1464
1631807100000|2021-09-16 15:45:00|7474|7471.2|7473|7470.2|7482.3|7479.5|7470.5|7467.7|767
1631807400000|2021-09-16 15:50:00|7472.7|7469.9|7473.7|7470.9|7477|7474.2|7468.3|7465.5|797
1631807700000|2021-09-16 15:55:00|7474|7471.2|7476.7|7473.9|7477.7|7474.9|7470.2|7467.4|1152
1631808000000|2021-09-16 16:00:00|7476.4|7473.6|7481.5|7478.7|7482|7479.2|7474.2|7471.4|604
1631808300000|2021-09-16 16:05:00|7481.7|7478.9|7488.5|7485.7|7490.5|7487.7|7478.5|7475.7|657
1631808600000|2021-09-16 16:10:00|7488.2|7485.4|7494.2|7491.4|7494.9|7492.1|7480.5|7477.7|746
1631808900000|2021-09-16 16:15:00|7494.9|7492.1|7505.7|7502.9|7506.2|7503.4|7493|7490.2|1487
1631809200000|2021-09-16 16:20:00|7505.9|7503.1|7496.5|7493.7|7509.9|7507.1|7491.5|7488.7|1308
1631809500000|2021-09-16 16:25:00|7496.9|7494.1|7496.3|7493.5|7500.6|7497.8|7492.1|7489.3|3167
1631809800000|2021-09-16 16:30:00|7496.6|7493.8|7499.3|7496.5|7501.3|7498.5|7495.6|7492.8|528
1631810100000|2021-09-16 16:35:00|7499.5|7496.7|7496.3|7493.5|7500.3|7497.5|7494.3|7491.5|560
1631810400000|2021-09-16 16:40:00|7496.1|7493.3|7496.1|7493.3|7500.1|7497.3|7492.3|7489.5|407
1631810700000|2021-09-16 16:45:00|7495.9|7493.1|7495.9|7493.1|7497.6|7494.8|7492.1|7489.3|396
1631811000000|2021-09-16 16:50:00|7495.3|7492.5|7493.3|7490.5|7498.3|7495.5|7492.3|7489.5|447
1631811300000|2021-09-16 16:55:00|7493.8|7491|7493.3|7490.5|7498.1|7495.3|7493.1|7490.3|493
1631811600000|2021-09-16 17:00:00|7493.5|7490.7|7492|7489.2|7496.3|7493.5|7491.3|7488.5|1300
1631811900000|2021-09-16 17:05:00|7492.3|7489.5|7486|7483.2|7495.3|7492.5|7484.3|7481.5|709
1631812200000|2021-09-16 17:10:00|7486.5|7483.7|7492.6|7489.8|7496.9|7494.1|7486.5|7483.7|580
1631812500000|2021-09-16 17:15:00|7492.9|7490.1|7503.9|7501.1|7504.4|7501.6|7491.9|7489.1|366
1631812800000|2021-09-16 17:20:00|7504.2|7501.4|7505.6|7502.8|7509.6|7506.8|7502.2|7499.4|777
1631813100000|2021-09-16 17:25:00|7506.6|7503.8|7512.4|7509.6|7518.6|7515.8|7506.4|7503.6|911
1631813400000|2021-09-16 17:30:00|7512.2|7509.4|7518.4|7515.6|7519.6|7516.8|7511.2|7508.4|810
1631813700000|2021-09-16 17:35:00|7518.6|7515.8|7518.4|7515.6|7526.6|7523.8|7518.4|7515.6|812
1631814000000|2021-09-16 17:40:00|7518.2|7515.4|7525.9|7523.1|7529.6|7526.8|7517.2|7514.4|1123
1631814300000|2021-09-16 17:45:00|7526.4|7523.6|7530.2|7527.4|7531.6|7528.8|7525.9|7523.1|742
1631814600000|2021-09-16 17:50:00|7530.9|7528.1|7539.3|7536.5|7540.3|7537.5|7529.9|7527.1|2065
1631814900000|2021-09-16 17:55:00|7539.6|7536.8|7534.6|7531.8|7540|7537.2|7531.3|7528.5|865
1631815200000|2021-09-16 18:00:00|7534.9|7532.1|7534.9|7532.1|7539.6|7536.8|7531.2|7528.4|844
1631815500000|2021-09-16 18:05:00|7535.2|7532.4|7538.6|7535.8|7540.3|7537.5|7528.6|7525.8|1744
1631815800000|2021-09-16 18:10:00|7538.8|7536|7543|7540.2|7547|7544.2|7538.3|7535.5|1266
1631816100000|2021-09-16 18:15:00|7543.3|7540.5|7535.2|7532.4|7544|7541.2|7534.2|7531.4|1466
1631816400000|2021-09-16 18:20:00|7535.7|7532.9|7539.5|7536.7|7540.4|7537.6|7531.9|7529.1|2466
1631816700000|2021-09-16 18:25:00|7538.9|7536.1|7526.1|7523.3|7545.9|7543.1|7522.5|7519.7|6860
1631817000000|2021-09-16 18:30:00|7526.9|7524.1|7523|7520.2|7530.9|7528.1|7522.2|7519.4|1480
1631817300000|2021-09-16 18:35:00|7523.2|7520.4|7522.5|7519.7|7525.2|7522.4|7521.2|7518.4|542
1631817600000|2021-09-16 18:40:00|7522.9|7520.1|7521.9|7519.1|7522.9|7520.1|7518.5|7515.7|246
1631817900000|2021-09-16 18:45:00|7521.5|7518.7|7521.5|7518.7|7522.5|7519.7|7518.5|7515.7|332
1631818200000|2021-09-16 18:50:00|7521.3|7518.5|7524.4|7521.6|7524.9|7522.1|7520.7|7517.9|128
1631818500000|2021-09-16 18:55:00|7524.7|7521.9|7527.4|7524.6|7528.4|7525.6|7523.9|7521.1|143
1631818800000|2021-09-16 19:00:00|7527.9|7525.1|7528.2|7525.4|7528.9|7526.1|7524.9|7522.1|580
1631819100000|2021-09-16 19:05:00|7528.7|7525.9|7531.9|7529.1|7532.9|7530.1|7528.4|7525.6|175
1631819400000|2021-09-16 19:10:00|7532.4|7529.6|7534.9|7532.1|7536.4|7533.6|7531.5|7528.7|336
1631819700000|2021-09-16 19:15:00|7534.6|7531.8|7531.7|7528.9|7534.9|7532.1|7530.9|7528.1|344
1631820000000|2021-09-16 19:20:00|7531.9|7529.1|7533.1|7530.3|7533.9|7531.1|7531.1|7528.3|250
1631820300000|2021-09-16 19:25:00|7532.8|7530|7529.8|7527|7534.8|7532|7529.4|7526.6|297
1631820600000|2021-09-16 19:30:00|7530.1|7527.3|7532.8|7530|7533.3|7530.5|7529.8|7527|82
1631820900000|2021-09-16 19:35:00|7532.6|7529.8|7531.4|7528.6|7532.8|7530|7529.6|7526.8|174
1631821200000|2021-09-16 19:40:00|7531.6|7528.8|7525.4|7522.6|7532.6|7529.8|7525.1|7522.3|185
1631821500000|2021-09-16 19:45:00|7525.1|7522.3|7525.8|7523|7528.8|7526|7523.4|7520.6|188
1631821800000|2021-09-16 19:50:00|7526.1|7523.3|7527.6|7524.8|7528.6|7525.8|7526.1|7523.3|81
1631822100000|2021-09-16 19:55:00|7527.8|7525|7527.8|7525|7528.3|7525.5|7526.6|7523.8|93
1631822400000|2021-09-16 20:00:00|7528.2|7525.4|7525.1|7522.3|7528.8|7526|7524.6|7521.8|107
1631822700000|2021-09-16 20:05:00|7524.6|7521.8|7523.4|7520.6|7526.6|7523.8|7523.4|7520.6|129
1631823000000|2021-09-16 20:10:00|7523.1|7520.3|7526.1|7523.3|7526.9|7524.1|7523.1|7520.3|68
1631823300000|2021-09-16 20:15:00|7526.3|7523.5|7526.8|7524|7527.6|7524.8|7525.8|7523|49
1631823600000|2021-09-16 20:20:00|7526.4|7523.6|7526.1|7523.3|7526.8|7524|7525.8|7523|166
1631823900000|2021-09-16 20:25:00|7526.6|7523.8|7526.5|7523.7|7528.7|7525.9|7525.7|7522.9|87
1631824200000|2021-09-16 20:30:00|7526.7|7523.9|7525.7|7522.9|7527.7|7524.9|7525.7|7522.9|188
1631824500000|2021-09-16 20:35:00|7525.3|7522.5|7524|7521.2|7525.7|7522.9|7523.7|7520.9|21
1631824800000|2021-09-16 20:40:00|7523.7|7520.9|7523.7|7520.9|7524.7|7521.9|7523.7|7520.9|170
1631825100000|2021-09-16 20:45:00|7524.2|7521.4|7523.2|7520.4|7526.3|7523.5|7521.7|7518.9|149
1631825400000|2021-09-16 20:50:00|7523|7520.2|7522.2|7519.4|7525.2|7522.4|7521.7|7518.9|53
1631825700000|2021-09-16 20:55:00|7522.5|7519.7|7522.7|7519.9|7525.5|7522.7|7522|7519.2|495
1631826000000|2021-09-16 21:00:00|7523|7520.2|7525|7515|7527.6|7520.2|7522.8|7514.6|3
1631826300000|2021-09-16 21:05:00|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|0
1631826600000|2021-09-16 21:10:00|7525.4|7515.4|7526.9|7516.9|7526.9|7516.9|7525.4|7515.4|1
1631827500000|2021-09-16 21:25:00|7526.8|7516.8|7526.8|7516.8|7526.8|7516.8|7526.8|7516.8|0
1631829300000|2021-09-16 21:55:00|||||||||1
1631836800000|2021-09-17 00:00:00|7521.5|7518.7|7524.4|7521.6|7526.2|7523.4|7520|7517.2|186
1631837100000|2021-09-17 00:05:00|7524.9|7522.1|7527.2|7524.4|7529.2|7526.4|7524.7|7521.9|79
1631837400000|2021-09-17 00:10:00|7526.9|7524.1|7519.5|7516.7|7528.7|7525.9|7518.9|7516.1|21
1631837700000|2021-09-17 00:15:00|7518.9|7516.1|7517.2|7514.4|7520|7516.4|7516.7|7513.9|17
1631838000000|2021-09-17 00:20:00|7517.6|7514.8|7515.7|7512.9|7518.9|7516.1|7515.7|7512.9|23
1631838300000|2021-09-17 00:25:00|7515.9|7513.1|7518.9|7516.1|7518.9|7516.1|7515.9|7513.1|83
1631838600000|2021-09-17 00:30:00|7519.1|7516.3|7519.2|7516.4|7521.4|7518.6|7517.9|7515.1|16
1631838900000|2021-09-17 00:35:00|7518.9|7516.1|7519.8|7517|7519.8|7517|7516.9|7514.1|7
1631839200000|2021-09-17 00:40:00|7519.6|7516.8|7516.8|7514|7519.8|7517|7516.1|7513.3|10
1631839500000|2021-09-17 00:45:00|7517|7514.2|7513.3|7510.5|7517.3|7514.5|7513.3|7510.5|27
1631839800000|2021-09-17 00:50:00|7513.6|7510.8|7503.6|7500.8|7513.8|7511|7502.9|7500.1|266
1631840100000|2021-09-17 00:55:00|7503.4|7500.6|7505.1|7502.3|7507.2|7504.3|7503.4|7500.6|19
1631840400000|2021-09-17 01:00:00|7505.4|7502.6|7507.6|7504.8|7510.8|7508|7502.3|7499.5|174
1631840700000|2021-09-17 01:05:00|7507.8|7505|7516.8|7514|7517.3|7514.5|7505.1|7502.3|50
1631841000000|2021-09-17 01:10:00|7516.6|7513.8|7514.8|7512|7517|7514.2|7510|7507.2|63
1631841300000|2021-09-17 01:15:00|7514.5|7511.7|7516.2|7513.4|7516.2|7513.4|7509.3|7506.5|85
1631841600000|2021-09-17 01:20:00|7516.4|7513.6|7510.2|7507.4|7517.7|7514.9|7509.8|7507|75
1631841900000|2021-09-17 01:25:00|7510.5|7507.7|7511|7508.2|7511.2|7508.4|7506|7503.2|21
1631842200000|2021-09-17 01:30:00|7510.7|7507.9|7510.7|7507.9|7512|7509.2|7507.7|7504.9|89
1631842500000|2021-09-17 01:35:00|7511.3|7508.5|7522.9|7520.1|7523.6|7520.8|7511.3|7508.5|99
1631842800000|2021-09-17 01:40:00|7522.7|7519.9|7523.4|7520.6|7526.6|7523.8|7519.4|7516.6|65
1631843100000|2021-09-17 01:45:00|7523.6|7520.8|7528.7|7525.9|7530.2|7527.4|7522.2|7519.4|215
1631843400000|2021-09-17 01:50:00|7528.5|7525.7|7533.9|7531.1|7536.9|7534.1|7526.9|7524.1|422
1631843700000|2021-09-17 01:55:00|7533.7|7530.9|7532.1|7529.3|7535.9|7533.1|7528.9|7526.1|364
1631844000000|2021-09-17 02:00:00|7531.9|7529.1|7533.4|7530.6|7535.1|7532.3|7531.4|7528.6|66
1631844300000|2021-09-17 02:05:00|7533.2|7530.4|7528.9|7526.1|7533.2|7530.4|7527.9|7525.1|45
1631844600000|2021-09-17 02:10:00|7528.7|7525.9|7529.9|7527.1|7530.1|7527.3|7526.7|7523.9|172
1631844900000|2021-09-17 02:15:00|7530.1|7527.3|7526.2|7523.4|7530.1|7527.3|7525.9|7523.1|32
1631845200000|2021-09-17 02:20:00|7525.9|7523.1|7524.9|7522.1|7526.9|7524.1|7524.6|7521.8|15
1631845500000|2021-09-17 02:25:00|7524.4|7521.6|7524.6|7521.8|7524.9|7522.1|7524.1|7521.3|3
1631845800000|2021-09-17 02:30:00|7524.9|7522.1|7514.2|7511.4|7524.9|7522.1|7514.2|7511.4|112
1631846100000|2021-09-17 02:35:00|7513.9|7511.1|7510.7|7507.9|7516.7|7513.9|7510.4|7507.6|145
1631846400000|2021-09-17 02:40:00|7510.9|7508.1|7510.8|7508|7512.8|7510|7508.9|7506.1|55
1631846700000|2021-09-17 02:45:00|7511.3|7508.5|7511.4|7508.6|7512.8|7510|7509.8|7507|21
1631847000000|2021-09-17 02:50:00|7510.8|7508|7506.6|7503.8|7510.8|7508|7503.8|7501|92
1631847300000|2021-09-17 02:55:00|7506.8|7504|7503.1|7500.3|7507.8|7505|7503.1|7500.3|95
1631847600000|2021-09-17 03:00:00|7503.8|7501|7506.6|7503.8|7508.8|7506|7503.6|7500.8|96
1631847900000|2021-09-17 03:05:00|7507.3|7504.5|7513|7510.2|7514.5|7511.7|7507.3|7504.5|28
1631848200000|2021-09-17 03:10:00|7513.3|7510.5|7516.5|7513.7|7517.6|7514.8|7512.8|7510|39
1631848500000|2021-09-17 03:15:00|7516.8|7514|7514.6|7511.8|7516.8|7514|7513.1|7510.3|21
1631848800000|2021-09-17 03:20:00|7514.4|7511.6|7515.6|7512.8|7515.6|7512.8|7511.6|7508.8|69
1631849100000|2021-09-17 03:25:00|7515.8|7513|7513.6|7510.8|7516.1|7513.3|7512.6|7509.8|29
1631849400000|2021-09-17 03:30:00|7512.8|7510|7507.3|7504.5|7513.6|7510.8|7506.8|7504|41
1631849700000|2021-09-17 03:35:00|7507.8|7505|7504.6|7501.8|7508.6|7505.8|7504.6|7501.8|47
1631850000000|2021-09-17 03:40:00|7504.8|7502|7506.6|7503.8|7506.7|7503.9|7504.6|7501.4|31
1631850300000|2021-09-17 03:45:00|7506.5|7503.7|7505.1|7502.3|7506.5|7503.7|7502.8|7500|287
1631850600000|2021-09-17 03:50:00|7505.8|7503|7508.3|7505.5|7509.8|7507|7505.3|7502.5|93
1631850900000|2021-09-17 03:55:00|7508.6|7505.8|7508.5|7505.7|7509.3|7506.5|7507.3|7504.5|13
1631851200000|2021-09-17 04:00:00|7508.8|7506|7510.5|7507.7|7510.5|7507.7|7506.1|7503.3|21
1631851500000|2021-09-17 04:05:00|7510.3|7507.5|7509.1|7506.3|7510.3|7507.5|7507|7504.2|13
1631851800000|2021-09-17 04:10:00|7509.3|7506.5|7507.5|7504.7|7510|7507.2|7507.3|7504.5|9
1631852100000|2021-09-17 04:15:00|7507.7|7504.9|7507.3|7504.5|7509.8|7507|7507.3|7504.5|6
1631852400000|2021-09-17 04:20:00|7507|7504.2|7511.2|7508.4|7511.2|7508.4|7507|7504.2|43
1631852700000|2021-09-17 04:25:00|7511.4|7508.6|7506.5|7503.7|7511.6|7508.8|7506.3|7503.5|26
1631853000000|2021-09-17 04:30:00|7506.3|7503.5|7507.9|7505.1|7508.4|7505.6|7505.7|7502.9|24
1631853300000|2021-09-17 04:35:00|7508.2|7505.4|7510.5|7507.7|7511.2|7508.4|7507.5|7504.7|11
1631853600000|2021-09-17 04:40:00|7510.2|7507.4|7508.5|7505.7|7510.7|7507.9|7508.5|7505.7|3
1631853900000|2021-09-17 04:45:00|7508.1|7505.3|7508.1|7505.3|7511.6|7508.8|7507.6|7504.8|61
1631854200000|2021-09-17 04:50:00|7508.2|7505.4|7510.2|7507.4|7510.4|7507.6|7508.2|7505.4|60
1631854500000|2021-09-17 04:55:00|7509.4|7506.6|7508.2|7505.4|7509.7|7506.9|7507.7|7504.9|19
1631854800000|2021-09-17 05:00:00|7508|7505.2|7513.2|7510.4|7514|7511.2|7508|7505.2|41
1631855100000|2021-09-17 05:05:00|7513.4|7510.6|7513.4|7510.6|7515.9|7513.1|7511.9|7509.1|149
1631855400000|2021-09-17 05:10:00|7514.2|7511.4|7513.4|7510.6|7515.4|7512.6|7512.2|7509.4|11
1631855700000|2021-09-17 05:15:00|7513|7510.2|7514.8|7512|7515.6|7512.8|7512.4|7509.6|15
1631856000000|2021-09-17 05:20:00|7514.6|7511.8|7511.1|7508.3|7514.8|7512|7510.9|7508.1|88
1631856300000|2021-09-17 05:25:00|7510.9|7508.1|7511.1|7508.3|7511.6|7508.8|7508.9|7506.1|16
1631856600000|2021-09-17 05:30:00|7511.3|7508.5|7506.5|7503.7|7512.8|7510|7503.9|7501.1|352
1631856900000|2021-09-17 05:35:00|7507.1|7504.3|7509.4|7506.6|7512.3|7509.5|7503.9|7501.1|236
1631857200000|2021-09-17 05:40:00|7509.1|7506.3|7503.4|7500.6|7511.8|7509|7502.9|7500.1|157
1631857500000|2021-09-17 05:45:00|7503.2|7500.4|7506.2|7503.4|7506.4|7503.6|7500.4|7497.6|402
1631857800000|2021-09-17 05:50:00|7506.4|7503.6|7510.2|7507.4|7510.7|7507.9|7506.4|7503.6|138
1631858100000|2021-09-17 05:55:00|7509.9|7507.1|7504.3|7501.5|7509.9|7507.1|7502.3|7499.5|755
1631858400000|2021-09-17 06:00:00|7503.8|7501|7505.3|7502.5|7508.8|7506|7498.9|7496.1|199
1631858700000|2021-09-17 06:05:00|7504.8|7502|7506.3|7503.5|7508.3|7505.5|7501.3|7498.5|291
1631859000000|2021-09-17 06:10:00|7506.5|7503.7|7506.3|7503.5|7509.3|7506.5|7503.1|7500.3|283
1631859300000|2021-09-17 06:15:00|7506.1|7503.3|7500.8|7498|7506.8|7504|7500.3|7497.5|344
1631859600000|2021-09-17 06:20:00|7501|7498.2|7500.8|7498|7504.3|7501.5|7498.6|7495.8|205
1631859900000|2021-09-17 06:25:00|7501|7498.2|7503.5|7500.7|7507.3|7504.5|7497.5|7494.7|215
1631860200000|2021-09-17 06:30:00|7503.8|7501|7505.3|7502.5|7507.8|7505|7502.8|7500|190
1631860500000|2021-09-17 06:35:00|7505.1|7502.3|7498.2|7495.4|7507.8|7505|7497|7494.2|284
1631860800000|2021-09-17 06:40:00|7498.5|7495.7|7490.2|7487.4|7500.2|7497.4|7489.5|7486.7|328
1631861100000|2021-09-17 06:45:00|7490|7487.2|7497.1|7494.3|7498.5|7495.7|7489.5|7486.7|351
1631861400000|2021-09-17 06:50:00|7497.4|7494.6|7499.6|7496.8|7500.1|7497.3|7494.3|7491.5|172
1631861700000|2021-09-17 06:55:00|7499.4|7496.6|7506.7|7503.9|7509.4|7506.6|7496.7|7493.9|794
1631862000000|2021-09-17 07:00:00|7506.4|7503.6|7508.4|7505.6|7509.4|7506.6|7503.4|7500.6|313
1631862300000|2021-09-17 07:05:00|7508.6|7505.8|7496.4|7493.6|7511.1|7508.3|7495.7|7492.9|464
1631862600000|2021-09-17 07:10:00|7496.1|7493.3|7495.4|7492.6|7504.4|7501.3|7495.4|7492.6|296
1631862900000|2021-09-17 07:15:00|7494.9|7492.1|7497.4|7494.6|7502.1|7499.3|7494.4|7491.6|220
1631863200000|2021-09-17 07:20:00|7496.9|7494.1|7496.7|7493.9|7497.7|7494.9|7490.7|7487.9|278
1631863500000|2021-09-17 07:25:00|7496.1|7493.3|7491.7|7488.9|7498.4|7495.6|7491.7|7488.9|148
1631863800000|2021-09-17 07:30:00|7491.9|7489.1|7493|7490.2|7497.2|7494.4|7487.5|7484.7|745
1631864100000|2021-09-17 07:35:00|7493.7|7490.9|7496.5|7493.7|7497|7494.2|7491|7488.2|337
1631864400000|2021-09-17 07:40:00|7496.3|7493.5|7498.3|7495.5|7499.3|7496.5|7493|7490.2|256
1631864700000|2021-09-17 07:45:00|7497.3|7494.5|7489.6|7486.8|7497.3|7494.5|7485.6|7482.8|927
1631865000000|2021-09-17 07:50:00|7489.3|7486.5|7493.3|7490.5|7494.3|7491.5|7487.1|7484.3|292
1631865300000|2021-09-17 07:55:00|7493.6|7490.8|7490.9|7488.1|7495.3|7492.5|7485.6|7482.8|372
1631865600000|2021-09-17 08:00:00|7492.5|7489.7|7488.9|7486.1|7493.9|7491.1|7483.9|7481.1|666
1631865900000|2021-09-17 08:05:00|7488.6|7485.8|7485|7482.2|7492.9|7490.1|7484.5|7481.7|1101
1631866200000|2021-09-17 08:10:00|7484.9|7482.1|7479.5|7476.7|7488.8|7486|7476.8|7474|945
1631866500000|2021-09-17 08:15:00|7479.8|7477|7482.5|7479.7|7484.2|7481.4|7477.5|7474.7|692
1631866800000|2021-09-17 08:20:00|7482.8|7480|7478.8|7476|7483.3|7480.5|7474.8|7472|1204
1631867100000|2021-09-17 08:25:00|7479.1|7476.3|7490.4|7487.6|7492.2|7489.4|7476.8|7474|5292
1631867400000|2021-09-17 08:30:00|7489.9|7487.1|7485.7|7482.9|7491.2|7488.4|7481.9|7479.1|2403
1631867700000|2021-09-17 08:35:00|7485.4|7482.6|7502.6|7499.8|7503.6|7500.8|7485.4|7482.6|1351
1631868000000|2021-09-17 08:40:00|7503.1|7500.3|7502.6|7499.8|7503.6|7500.8|7497.9|7495.1|690
1631868300000|2021-09-17 08:45:00|7502.8|7500|7502.7|7499.9|7506.6|7503.8|7499.6|7496.8|1024
1631868600000|2021-09-17 08:50:00|7502.4|7499.6|7495.9|7493.1|7503.6|7500.8|7494.6|7491.8|484
1631868900000|2021-09-17 08:55:00|7495.7|7492.9|7492.4|7489.6|7497.9|7495.1|7484.9|7482.1|967
1631869200000|2021-09-17 09:00:00|7492.5|7489.7|7497.8|7495|7501.5|7498.7|7487.9|7485.1|638
1631869500000|2021-09-17 09:05:00|7498|7495.2|7490.8|7488|7498.5|7495.7|7488.5|7485.7|586
1631869800000|2021-09-17 09:10:00|7490.5|7487.7|7473.8|7471|7492.5|7489.7|7469.8|7467|1061
1631870100000|2021-09-17 09:15:00|7473.5|7470.7|7483.5|7480.7|7485.5|7482.7|7464.3|7461.5|916
1631870400000|2021-09-17 09:20:00|7482.1|7479.3|7487.8|7485|7492.1|7489.3|7480.1|7477.3|810
1631870700000|2021-09-17 09:25:00|7488|7485.2|7477.7|7474.9|7488|7485.2|7470.7|7467.9|1181
1631871000000|2021-09-17 09:30:00|7477.4|7474.6|7474.4|7471.6|7478.7|7475.9|7466.7|7463.9|877
1631871300000|2021-09-17 09:35:00|7474.7|7471.9|7482.2|7479.4|7486.4|7483.6|7473.4|7470.6|572
1631871600000|2021-09-17 09:40:00|7481.9|7479.1|7482.4|7479.6|7487.4|7484.6|7478.7|7475.9|671
1631871900000|2021-09-17 09:45:00|7481.9|7479.1|7488.3|7485.5|7488.4|7485.6|7479.7|7476.9|437
1631872200000|2021-09-17 09:50:00|7487.4|7484.6|7480|7477.2|7487.4|7484.6|7475.7|7472.9|786
1631872500000|2021-09-17 09:55:00|7479.7|7476.9|7487.5|7484.7|7487.7|7484.9|7473.8|7471|417
1631872800000|2021-09-17 10:00:00|7487|7484.2|7476.5|7473.7|7488.3|7485.5|7476|7473.2|631
1631873100000|2021-09-17 10:05:00|7476.3|7473.5|7478.4|7475.6|7479.7|7476.9|7467.8|7465|1274
1631873400000|2021-09-17 10:10:00|7479|7476.2|7479.3|7476.5|7480.5|7477.7|7463.9|7461.1|1695
1631873700000|2021-09-17 10:15:00|7479|7476.2|7477|7474.2|7482|7479.2|7472.3|7469.5|624
1631874000000|2021-09-17 10:20:00|7476.7|7473.9|7481.3|7478.5|7481.8|7479|7471.3|7468.5|891
1631874300000|2021-09-17 10:25:00|7481.1|7478.3|7486.9|7484.1|7489.6|7486.8|7477.6|7474.8|1467
1631874600000|2021-09-17 10:30:00|7486.3|7483.5|7488.8|7486|7492.8|7490|7479.6|7476.8|548
1631874900000|2021-09-17 10:35:00|7489.3|7486.5|7491.1|7488.3|7492.6|7489.8|7487.3|7484.5|350
1631875200000|2021-09-17 10:40:00|7491.3|7488.5|7492.6|7489.8|7494.3|7491.5|7488.1|7485.3|545
1631875500000|2021-09-17 10:45:00|7491.8|7489|7489.8|7487|7494.6|7491.8|7487.6|7484.8|647
1631875800000|2021-09-17 10:50:00|7489.6|7486.8|7491.6|7488.8|7495.8|7493|7487.6|7484.8|450
1631876100000|2021-09-17 10:55:00|7492.1|7489.3|7499.3|7496.5|7502.3|7499.5|7489.6|7486.8|494
1631876400000|2021-09-17 11:00:00|7499.6|7496.8|7500.3|7497.5|7500.6|7497.8|7495.6|7492.8|149
1631876700000|2021-09-17 11:05:00|7501.1|7498.3|7499.6|7496.8|7501.3|7498.5|7496.6|7493.8|349
1631877000000|2021-09-17 11:10:00|7499.1|7496.3|7497.6|7494.8|7502.1|7499.3|7495.8|7493|279
1631877300000|2021-09-17 11:15:00|7497.1|7494.3|7498.9|7496.1|7500.9|7498.1|7495.1|7492.3|237
1631877600000|2021-09-17 11:20:00|7499.2|7496.4|7489.2|7486.4|7500.6|7497.8|7486.5|7483.7|331
1631877900000|2021-09-17 11:25:00|7489.5|7486.7|7486.5|7483.7|7489.5|7486.7|7476|7473.2|533
1631878200000|2021-09-17 11:30:00|7486.7|7483.9|7490.7|7487.9|7493.9|7491.1|7482.7|7479.9|249
1631878500000|2021-09-17 11:35:00|7490.2|7487.4|7489.5|7486.7|7494.3|7491.5|7489.2|7486.4|112
1631878800000|2021-09-17 11:40:00|7490|7487.2|7493.9|7491.1|7495.2|7492.4|7489.5|7486.7|200
1631879100000|2021-09-17 11:45:00|7494.2|7491.4|7495.9|7493.1|7496.9|7494.1|7492.2|7489.4|182
1631879400000|2021-09-17 11:50:00|7496.2|7493.4|7499.7|7496.9|7501.9|7499.1|7494.5|7491.7|288
1631879700000|2021-09-17 11:55:00|7499.9|7497.1|7503.9|7501.1|7507.3|7504.5|7499.5|7496.7|1532
1631880000000|2021-09-17 12:00:00|7503.3|7500.5|7495.9|7493.1|7507.6|7504.8|7491.5|7488.7|614
1631880300000|2021-09-17 12:05:00|7495.6|7492.8|7497.4|7494.6|7499.9|7497.1|7493.6|7490.8|436
1631880600000|2021-09-17 12:10:00|7496.9|7494.1|7486.5|7483.7|7500.2|7497.4|7485.9|7483.1|824
1631880900000|2021-09-17 12:15:00|7485.9|7483.1|7496.2|7493.4|7498.2|7495.4|7485.9|7483.1|1459
1631881200000|2021-09-17 12:20:00|7495.9|7493.1|7493.9|7491.1|7502.6|7499.8|7492.2|7489.4|696
1631881500000|2021-09-17 12:25:00|7494.1|7491.3|7497.2|7494.4|7498.6|7495.8|7486.9|7484.1|584
1631881800000|2021-09-17 12:30:00|7497.4|7494.6|7505.4|7502.6|7506.6|7503.8|7492.9|7490.1|674
1631882100000|2021-09-17 12:35:00|7505.6|7502.8|7505.2|7502.4|7511.6|7508.8|7503.9|7501.1|1267
1631882400000|2021-09-17 12:40:00|7504.2|7501.4|7501.4|7498.6|7510.6|7507.8|7501.4|7498.6|631
1631882700000|2021-09-17 12:45:00|7501.6|7498.8|7509|7506.2|7509.3|7506.5|7501.6|7498.8|339
1631883000000|2021-09-17 12:50:00|7509.2|7506.4|7507.5|7504.7|7511.2|7508.4|7506.2|7503.4|323
1631883300000|2021-09-17 12:55:00|7507.2|7504.4|7514.5|7511.7|7515.2|7512.4|7507.2|7504.4|610
1631883600000|2021-09-17 13:00:00|7514.2|7511.4|7514|7511.2|7517.2|7514.4|7508.8|7506|1429
1631883900000|2021-09-17 13:05:00|7514.3|7511.5|7478.7|7475.9|7514.3|7511.5|7468.2|7465.4|4169
1631884200000|2021-09-17 13:10:00|7478.5|7475.7|7451.8|7449|7481.5|7478.7|7451.2|7446.8|3426
1631884500000|2021-09-17 13:15:00|7452|7449.2|7470.9|7468.1|7473.4|7470.6|7446.6|7443.8|3704
1631884800000|2021-09-17 13:20:00|7470.4|7467.6|7466|7463.2|7471.7|7468.9|7458|7455.2|3495
1631885100000|2021-09-17 13:25:00|7466.7|7463.9|7466.5|7463.7|7475|7472.2|7459|7456.2|1454
1631885400000|2021-09-17 13:30:00|7466.3|7463.5|7476.7|7473.9|7484.4|7481.6|7459.2|7456.4|1327
1631885700000|2021-09-17 13:35:00|7477.2|7474.4|7480|7477.2|7482.8|7480|7468.5|7465.7|2418
1631886000000|2021-09-17 13:40:00|7479.8|7477|7477|7474.2|7484|7481.2|7471.3|7468.5|865
1631886300000|2021-09-17 13:45:00|7477.7|7474.9|7475|7472.2|7486|7483.2|7473.3|7470.5|1338
1631886600000|2021-09-17 13:50:00|7474.8|7472|7474|7471.2|7480.7|7477.9|7472|7469.2|1579
1631886900000|2021-09-17 13:55:00|7474.3|7471.5|7438.8|7436|7475|7472.2|7425.6|7422.8|4360
1631887200000|2021-09-17 14:00:00|7438.6|7435.8|7432|7429.2|7438.6|7435.8|7420.6|7417.8|3750
1631887500000|2021-09-17 14:05:00|7431.7|7428.9|7425.3|7422.5|7435.3|7432.5|7419|7416.2|2899
1631887800000|2021-09-17 14:10:00|7424.8|7422|7439|7436.2|7447|7444.2|7420.3|7417.5|2324
1631888100000|2021-09-17 14:15:00|7439.2|7436.4|7446|7443.2|7447|7444.2|7428.3|7425.5|3586
1631888400000|2021-09-17 14:20:00|7445.8|7443|7455.6|7452.8|7462.8|7460|7445|7442.2|3369
1631888700000|2021-09-17 14:25:00|7455.3|7452.5|7455|7452.2|7459.1|7456.3|7447.1|7444.3|2138
1631889000000|2021-09-17 14:30:00|7455.3|7452.5|7444.9|7442.1|7455.5|7452.7|7439.9|7437.1|1693
1631889300000|2021-09-17 14:35:00|7445.1|7442.3|7445.9|7443.1|7458.9|7456.1|7444.6|7441.8|973
1631889600000|2021-09-17 14:40:00|7445.7|7442.9|7447.1|7444.3|7452.8|7450|7436.7|7433.9|1724
1631889900000|2021-09-17 14:45:00|7446.8|7444|7444.6|7441.8|7446.8|7444|7434.3|7431.5|910
1631890200000|2021-09-17 14:50:00|7444.1|7441.3|7439.6|7436.8|7445|7442.2|7430.1|7427.3|1664
1631890500000|2021-09-17 14:55:00|7439.9|7437.1|7444|7441.2|7445|7442.2|7433.5|7430.7|1356
1631890800000|2021-09-17 15:00:00|7443.8|7441|7466|7463.2|7466.3|7463.5|7439.3|7436.5|2477
1631891100000|2021-09-17 15:05:00|7466.3|7463.5|7464.8|7462|7472.6|7469.8|7462.3|7459.5|1355
1631891400000|2021-09-17 15:10:00|7465|7462.2|7449.6|7446.8|7466|7463.2|7447.6|7444.8|2685
1631891700000|2021-09-17 15:15:00|7449.8|7447|7444.7|7441.9|7459.3|7456.5|7440.7|7437.9|2885
1631892000000|2021-09-17 15:20:00|7444.9|7442.1|7448.2|7445.4|7456.4|7453.6|7443.2|7440.4|1480
1631892300000|2021-09-17 15:25:00|7447.9|7445.1|7452.5|7449.7|7457.5|7454.7|7440.7|7437.9|3647
1631892600000|2021-09-17 15:30:00|7452.2|7449.4|7447.9|7445.1|7457.2|7454.4|7442.2|7439.4|3221
1631892900000|2021-09-17 15:35:00|7447.7|7444.9|7446.5|7443.7|7449.4|7446.6|7441.2|7438.4|1033
1631893200000|2021-09-17 15:40:00|7446.2|7443.4|7438.9|7436.1|7446.9|7444.1|7436.2|7433.4|1229
1631893500000|2021-09-17 15:45:00|7439.4|7436.6|7441.2|7438.4|7445.9|7443.1|7436.2|7433.4|926
1631893800000|2021-09-17 15:50:00|7440.9|7438.1|7436.5|7433.7|7441.9|7439.1|7432.7|7429.9|2119
1631894100000|2021-09-17 15:55:00|7436.1|7433.3|7437.1|7434.3|7442.5|7439.7|7432.5|7429.7|1327
1631894400000|2021-09-17 16:00:00|7437.5|7434.7|7436.1|7433.3|7442.8|7440|7433|7430.2|1603
1631894700000|2021-09-17 16:05:00|7436.3|7433.5|7445.5|7442.7|7446.5|7443.7|7435.8|7433|872
1631895000000|2021-09-17 16:10:00|7445.2|7442.4|7461.7|7458.9|7461.9|7459.1|7445.2|7442.4|1474
1631895300000|2021-09-17 16:15:00|7461.9|7459.1|7461.5|7458.7|7462.8|7460|7458.8|7456|1043
1631895600000|2021-09-17 16:20:00|7462.8|7460|7473.2|7470.4|7473.5|7470.7|7462.2|7459.4|748
1631895900000|2021-09-17 16:25:00|7473.5|7470.7|7468.8|7466|7477.2|7474.4|7467.5|7464.7|1654
1631896200000|2021-09-17 16:30:00|7468.5|7465.7|7486|7483.2|7486|7483.2|7468.5|7465.7|1172
1631896500000|2021-09-17 16:35:00|7485.5|7482.7|7492.8|7490|7493|7490.2|7485|7482.2|992
1631896800000|2021-09-17 16:40:00|7492.5|7489.7|7489.5|7486.7|7493.8|7491|7489.2|7486.4|1103
1631897100000|2021-09-17 16:45:00|7489.8|7487|7483|7480.2|7492.5|7489.7|7481.8|7479|765
1631897400000|2021-09-17 16:50:00|7483.2|7480.4|7485.5|7482.7|7489.5|7486.7|7483.2|7480.4|457
1631897700000|2021-09-17 16:55:00|7485.2|7482.4|7473.2|7470.4|7487.5|7484.7|7472.8|7470|939
1631898000000|2021-09-17 17:00:00|7473.5|7470.7|7462.5|7459.7|7474|7471.2|7459.8|7457|965
1631898300000|2021-09-17 17:05:00|7462.1|7459.3|7474.1|7471.3|7475.1|7472.3|7461.5|7458.7|878
1631898600000|2021-09-17 17:10:00|7474.5|7471.7|7476.9|7474.1|7481.4|7478.6|7473.1|7470.3|602
1631898900000|2021-09-17 17:15:00|7477.1|7474.3|7477.6|7474.8|7481.4|7478.6|7475.6|7472.8|734
1631899200000|2021-09-17 17:20:00|7478.1|7475.3|7469.6|7466.8|7478.1|7475.3|7468.4|7465.6|476
1631899500000|2021-09-17 17:25:00|7470.1|7467.3|7469.5|7466.7|7470.2|7467.4|7463.7|7460.9|1474
1631899800000|2021-09-17 17:30:00|7469|7466.2|7469.7|7466.9|7470.2|7467.4|7463.7|7460.9|548
1631900100000|2021-09-17 17:35:00|7470.2|7467.4|7468.7|7465.9|7473.7|7470.9|7466.3|7463.5|469
1631900400000|2021-09-17 17:40:00|7469|7466.2|7470.1|7467.3|7473.2|7470.4|7468.5|7465.7|624
1631900700000|2021-09-17 17:45:00|7470.7|7467.9|7456.9|7454.1|7470.7|7467.9|7456.7|7453.9|1352
1631901000000|2021-09-17 17:50:00|7457.2|7454.4|7440|7437.2|7457.7|7454.9|7434.3|7431.5|1574
1631901300000|2021-09-17 17:55:00|7439.7|7436.9|7450.1|7447.3|7450.4|7447.6|7434.7|7431.9|722
1631901600000|2021-09-17 18:00:00|7450.4|7447.6|7452.4|7449.6|7453.9|7451.1|7444.7|7441.9|2337
1631901900000|2021-09-17 18:05:00|7452.9|7450.1|7461.8|7459|7462.1|7459.3|7450.2|7447.4|4392
1631902200000|2021-09-17 18:10:00|7462.4|7459.6|7465.5|7462.7|7466.8|7464|7458.6|7455.8|5368
1631902500000|2021-09-17 18:15:00|7465.8|7463|7478.6|7475.8|7483.3|7480.5|7463.8|7461|7492
1631902800000|2021-09-17 18:20:00|7478.8|7476|7488.3|7485.5|7489|7486.2|7469.6|7466.8|4384
1631903100000|2021-09-17 18:25:00|7488.6|7485.8|7489.4|7486.6|7490|7487.2|7477.1|7474.3|8995
1631903400000|2021-09-17 18:30:00|7489|7486.2|7486.9|7484.1|7493.7|7490.9|7485.2|7482.4|3575
1631903700000|2021-09-17 18:35:00|7487.1|7484.3|7482.4|7479.6|7489.6|7486.8|7481.1|7478.3|562
1631904000000|2021-09-17 18:40:00|7482.2|7479.4|7488.6|7485.8|7490.6|7487.8|7481.9|7479.1|481
1631904300000|2021-09-17 18:45:00|7489.1|7486.3|7487.9|7485.1|7493.1|7490.3|7487.8|7485|2130
1631904600000|2021-09-17 18:50:00|7487.6|7484.8|7495.1|7492.3|7496.6|7493.8|7487.6|7484.8|497
1631904900000|2021-09-17 18:55:00|7494.8|7492|7495.9|7493.1|7500.1|7497.3|7494.8|7492|712
1631905200000|2021-09-17 19:00:00|7496.1|7493.3|7500.6|7497.8|7501.6|7498.8|7495.9|7493.1|291
1631905500000|2021-09-17 19:05:00|7501.1|7498.3|7498.1|7495.3|7501.9|7499.1|7495.6|7492.8|177
1631905800000|2021-09-17 19:10:00|7497.9|7495.1|7486.6|7483.8|7497.9|7495.1|7486.6|7483.8|128
1631906100000|2021-09-17 19:15:00|7486.3|7483.5|7489.3|7486.5|7490.1|7487.3|7485|7482.2|194
1631906400000|2021-09-17 19:20:00|7489.8|7487|7492.3|7489.5|7492.8|7490|7488.3|7485.5|328
1631906700000|2021-09-17 19:25:00|7491.6|7488.8|7485.6|7482.8|7493.1|7490.3|7485.6|7482.8|212
1631907000000|2021-09-17 19:30:00|7485.3|7482.5|7491.9|7489.1|7493.7|7490.9|7485.3|7482.5|279
1631907300000|2021-09-17 19:35:00|7491.2|7488.4|7490.2|7487.4|7493.7|7490.9|7490.2|7487.4|264
1631907600000|2021-09-17 19:40:00|7491.2|7488.4|7490.7|7487.9|7491.7|7488.9|7489.5|7486.7|175
1631907900000|2021-09-17 19:45:00|7491.2|7488.4|7485.7|7482.9|7492|7489.2|7485.2|7482.4|112
1631908200000|2021-09-17 19:50:00|7486.2|7483.4|7488.2|7485.4|7488.7|7485.9|7484.2|7481.4|692
1631908500000|2021-09-17 19:55:00|7488.5|7485.7|7490|7487.2|7492|7489.2|7487|7484.2|151
1631908800000|2021-09-17 20:00:00|7490.5|7487.7|7489.9|7487.1|7491.5|7488.7|7489.2|7486.4|114
1631909100000|2021-09-17 20:05:00|7490.2|7487.4|7487.2|7484.4|7490.5|7487.7|7487.2|7484.4|30
1631909400000|2021-09-17 20:10:00|7486.8|7484|7486.5|7483.7|7487.2|7484.4|7485.8|7483|106
1631909700000|2021-09-17 20:15:00|7486.3|7483.5|7487.8|7485|7489|7486.2|7485.8|7483|214
1631910000000|2021-09-17 20:20:00|7487.3|7484.5|7484|7481.2|7487.8|7485|7483.5|7480.7|71
1631910300000|2021-09-17 20:25:00|7483.8|7481|7485.8|7483|7487.1|7484.3|7482.8|7480|107
1631910600000|2021-09-17 20:30:00|7486.3|7483.5|7485.8|7483|7488.3|7485.5|7485.8|7483|127
1631910900000|2021-09-17 20:35:00|7486|7483.2|7485.3|7482.5|7486.8|7484|7484.8|7482|43
1631911200000|2021-09-17 20:40:00|7485.1|7482.3|7481.1|7478.3|7485.1|7482.3|7478.4|7475.6|464
1631911500000|2021-09-17 20:45:00|7481.4|7478.6|7482.4|7479.6|7486.4|7483.6|7480|7477.2|541
1631911800000|2021-09-17 20:50:00|7482.7|7479.9|7482.9|7480.1|7484.5|7481.7|7481.2|7478.4|52
1631912100000|2021-09-17 20:55:00|7482.5|7479.7|7484|7481.2|7488.1|7482.7|7480|7474.1|177
1632088800000|2021-09-19 22:00:00|7478.2|7468.2|7473.9|7471.1|7487.4|7484.5|7471.3|7465.7|308
1632089100000|2021-09-19 22:05:00|7474.3|7471.5|7466.7|7463.9|7474.3|7471.5|7466.7|7463.7|33
1632089400000|2021-09-19 22:10:00|7467.2|7464.4|7462.2|7459.4|7467.2|7464.4|7459.7|7454.8|16
1632089700000|2021-09-19 22:15:00|7462.7|7459.9|7454.2|7451.4|7463.7|7460.9|7450.6|7446.2|85
1632090000000|2021-09-19 22:20:00|7454.7|7450.7|7449.7|7446.9|7454.7|7451.9|7448.9|7446.1|18
1632090300000|2021-09-19 22:25:00|7449|7446.2|7440.6|7437.8|7449|7446.2|7438.9|7436.1|153
1632090600000|2021-09-19 22:30:00|7439.9|7437.1|7434.2|7431.4|7444|7440.7|7433.2|7430|176
1632090900000|2021-09-19 22:35:00|7435|7431|7437.5|7434.7|7438.9|7436|7434.2|7430.9|12
1632091200000|2021-09-19 22:40:00|7438.5|7435.7|7444.1|7441.3|7445.6|7442.8|7438.5|7435.2|36
1632091500000|2021-09-19 22:45:00|7445.5|7442.7|7450.5|7447.7|7452.5|7449.7|7445.5|7442.7|102
1632091800000|2021-09-19 22:50:00|7451.1|7448.3|7451.8|7449|7452.6|7449.3|7449|7446.2|4
1632092100000|2021-09-19 22:55:00|7452.6|7448.6|7454.3|7451.5|7454.3|7451.5|7450.2|7446.9|2
1632092400000|2021-09-19 23:00:00|7454|7451.2|7462.9|7460.1|7462.9|7460.1|7453.8|7451|86
1632092700000|2021-09-19 23:05:00|7461.9|7459.1|7459.4|7456.6|7462.4|7459.6|7456.9|7454.1|46
1632093000000|2021-09-19 23:10:00|7459.1|7456.3|7460.9|7458.1|7462.4|7459.6|7458.8|7456|9
1632093300000|2021-09-19 23:15:00|7459.4|7456.6|7459.4|7456.6|7459.9|7457.1|7456.4|7452.5|37
1632093600000|2021-09-19 23:20:00|7459.6|7456.8|7462.4|7459.6|7463.4|7460.6|7459.6|7456.8|11
1632093900000|2021-09-19 23:25:00|7462.6|7459.8|7462.8|7460|7463.9|7460.6|7456.3|7453.5|37
1632094200000|2021-09-19 23:30:00|7463.5|7459.5|7465.9|7463.1|7466.4|7463.6|7462.8|7459.5|19
1632094500000|2021-09-19 23:35:00|7466.2|7463.4|7465.4|7462.6|7466.2|7463.4|7463.9|7461.1|19
1632094800000|2021-09-19 23:40:00|7465.2|7462.4|7463|7460.2|7466|7463.2|7462.2|7459.4|23
1632095100000|2021-09-19 23:45:00|7463.9|7461.1|7454.4|7451.6|7464|7461.2|7454.4|7451.6|39
1632095400000|2021-09-19 23:50:00|7453.9|7451.1|7452.8|7448.8|7456.4|7453.6|7450.9|7448.1|6
1632095700000|2021-09-19 23:55:00|7452|7449.2|7449.3|7446.5|7453.8|7450.6|7449.3|7446.4|41
1632096000000|2021-09-20 00:00:00|7449.6|7446.8|7464.8|7462|7466|7463.2|7449.6|7446.8|91
1632096300000|2021-09-20 00:05:00|7465|7462.2|7456|7453.2|7465|7462.2|7455.3|7452.5|121
1632096600000|2021-09-20 00:10:00|7455.8|7453|7452.6|7449.8|7455.8|7453|7448.8|7446|106
1632096900000|2021-09-20 00:15:00|7453|7450.2|7453.8|7451|7456.5|7453.7|7449.3|7446.5|108
1632097200000|2021-09-20 00:20:00|7453.5|7450.7|7451|7448.2|7453.5|7450.7|7444.8|7442|164
1632097500000|2021-09-20 00:25:00|7450.9|7448.1|7454.9|7452.1|7454.9|7452.1|7448.8|7445.4|14
1632097800000|2021-09-20 00:30:00|7454.6|7451.8|7455.9|7453.1|7457.4|7454.1|7450.3|7447.5|16
1632098100000|2021-09-20 00:35:00|7456.1|7453.3|7454.9|7452.1|7457.4|7454.1|7454.3|7451.4|5
1632098400000|2021-09-20 00:40:00|7454.6|7451.8|7448.6|7445.8|7455.4|7452.6|7448.6|7445.4|35
1632098700000|2021-09-20 00:45:00|7448.5|7445.7|7451.6|7448.8|7451.8|7449|7446.8|7444|41
1632099000000|2021-09-20 00:50:00|7450.8|7448|7453.4|7450.6|7453.7|7450.9|7449.3|7446.5|25
1632099300000|2021-09-20 00:55:00|7453.7|7450.9|7453.7|7450.9|7454.9|7452.1|7451.2|7448.4|7
1632099600000|2021-09-20 01:00:00|7453.9|7451.1|7445.9|7443.1|7454.2|7451.4|7442.7|7439.9|185
1632099900000|2021-09-20 01:05:00|7445.6|7442.8|7445.9|7443.1|7449|7446.1|7443.7|7440.9|55
1632100200000|2021-09-20 01:10:00|7446.2|7443.4|7451.5|7448.7|7451.5|7448.7|7444.2|7441.4|24
1632100500000|2021-09-20 01:15:00|7451.9|7449.1|7447.2|7444.4|7452.3|7449.1|7446.2|7443|14
1632100800000|2021-09-20 01:20:00|7447.5|7444.7|7447.8|7445|7448.2|7445.4|7443.3|7440.5|5
1632101100000|2021-09-20 01:25:00|7447.3|7444.5|7444.7|7441.9|7449.3|7446|7444.5|7441.7|11
1632101400000|2021-09-20 01:30:00|7444.8|7442|7443|7440.2|7444.8|7442|7440.3|7437.5|67
1632101700000|2021-09-20 01:35:00|7442.3|7439.5|7438.5|7435.7|7443.5|7440.7|7436.8|7434|91
1632102000000|2021-09-20 01:40:00|7438.2|7435.4|7437.5|7434.7|7439.2|7436.4|7433.7|7430.9|50
1632102300000|2021-09-20 01:45:00|7437.7|7434.9|7433.5|7430.7|7441.8|7439|7432.1|7429.3|76
1632102600000|2021-09-20 01:50:00|7433|7430.2|7431.8|7429|7438.6|7435|7431.6|7428.2|68
1632102900000|2021-09-20 01:55:00|7431.5|7428.7|7428.8|7426|7431.9|7429|7426.3|7423.5|124
1632103200000|2021-09-20 02:00:00|7429.6|7426.8|7426.8|7424|7431.1|7428.3|7425.6|7422.8|55
1632103500000|2021-09-20 02:05:00|7426.6|7423.8|7430.1|7427.3|7431.8|7429|7425|7422.2|70
1632103800000|2021-09-20 02:10:00|7430|7427.2|7430.8|7428|7430.8|7428|7426.7|7423.9|191
1632104100000|2021-09-20 02:15:00|7431.3|7428.5|7429.4|7426.6|7434.2|7431.4|7426.9|7424.1|70
1632104400000|2021-09-20 02:20:00|7429.9|7425.9|7425.1|7422.3|7429.9|7426.6|7424.8|7422|68
1632104700000|2021-09-20 02:25:00|7425.3|7422.5|7428.8|7426|7430.4|7427.6|7425.1|7422.3|31
1632105000000|2021-09-20 02:30:00|7429.1|7426.3|7427.4|7424.6|7430.8|7428|7426.8|7424|29
1632105300000|2021-09-20 02:35:00|7428.3|7425.5|7424.4|7421.6|7430.8|7428|7422.3|7419.5|60
1632105600000|2021-09-20 02:40:00|7424.3|7421.5|7422.4|7419.6|7425.3|7422.5|7421.3|7418.5|25
1632105900000|2021-09-20 02:45:00|7422.8|7420|7423.7|7420.9|7423.7|7420.9|7419.7|7416.9|34
1632106200000|2021-09-20 02:50:00|7424.1|7421.3|7420.1|7417.3|7424.2|7421.4|7419.6|7416.8|22
1632106500000|2021-09-20 02:55:00|7420.2|7417.4|7426.7|7423.9|7427.1|7424.3|7419.6|7416.8|91
1632106800000|2021-09-20 03:00:00|7427.1|7424.3|7425.2|7422.4|7428.6|7425.8|7424.6|7421.8|122
1632107100000|2021-09-20 03:05:00|7425.1|7422.3|7424.6|7421.8|7425.7|7422.9|7424.6|7421.8|145
1632107400000|2021-09-20 03:10:00|7423.7|7420.9|7431.3|7428.5|7431.8|7429|7418.2|7415.4|112
1632107700000|2021-09-20 03:15:00|7431.2|7428.4|7433.2|7430.4|7434.8|7432|7430.8|7428|88
1632108000000|2021-09-20 03:20:00|7433.3|7430.5|7431.3|7428.5|7433.3|7430.5|7427.7|7424.9|170
1632108300000|2021-09-20 03:25:00|7432.2|7429.4|7436.2|7433.4|7438.3|7435.5|7428.3|7425.5|134
1632108600000|2021-09-20 03:30:00|7436.7|7433.9|7434.2|7431.4|7436.7|7433.9|7433.2|7430.4|23
1632108900000|2021-09-20 03:35:00|7433.7|7430.9|7431.8|7429|7434.2|7431.4|7431.8|7429|30
1632109200000|2021-09-20 03:40:00|7432.2|7429.4|7431.1|7428.3|7432.2|7429.4|7427.1|7424.3|122
1632109500000|2021-09-20 03:45:00|7430.6|7427.8|7432.1|7429.3|7433.1|7430.3|7429.6|7426.8|13
1632109800000|2021-09-20 03:50:00|7432.3|7429.5|7435.1|7432.3|7437|7434.2|7432.3|7429.5|88
1632110100000|2021-09-20 03:55:00|7436|7433.2|7432|7429.2|7436|7433.2|7431|7428.2|202
1632110400000|2021-09-20 04:00:00|7431.5|7428.7|7431.1|7428.3|7435.3|7432.5|7431.1|7428.3|29
1632110700000|2021-09-20 04:05:00|7431.6|7428.8|7434.1|7431.3|7434.1|7431.3|7429.6|7426.8|55
1632111000000|2021-09-20 04:10:00|7434|7431.2|7434.1|7431.3|7434.1|7431.3|7432.1|7429.3|18
1632111300000|2021-09-20 04:15:00|7433.6|7430.8|7427.2|7424.4|7434.2|7431.4|7426.9|7424.1|94
1632111600000|2021-09-20 04:20:00|7427.9|7425.1|7424.9|7422.1|7428.9|7426.1|7424.4|7421.6|53
1632111900000|2021-09-20 04:25:00|7424.6|7421.8|7428.1|7425.3|7428.1|7425.3|7424.4|7421.6|14
1632112200000|2021-09-20 04:30:00|7428.2|7425.4|7424.1|7421.3|7428.9|7426.1|7420.4|7417.6|98
1632112500000|2021-09-20 04:35:00|7424.4|7421.6|7414.9|7412.1|7424.6|7421.8|7411.8|7409|190
1632112800000|2021-09-20 04:40:00|7414.4|7411.6|7417.2|7414.4|7418|7415.1|7414.4|7411.6|46
1632113100000|2021-09-20 04:45:00|7416.9|7414.1|7414.9|7412.1|7418.9|7416.1|7413.5|7410.7|29
1632113400000|2021-09-20 04:50:00|7414.4|7411.6|7420.7|7417.9|7422.2|7419.4|7413.9|7411.1|121
1632113700000|2021-09-20 04:55:00|7420.2|7417.4|7420.7|7417.9|7421.7|7418.9|7419.2|7416.4|19
1632114000000|2021-09-20 05:00:00|7421.2|7418.4|7423.1|7420.3|7423.2|7420.4|7419|7416.2|17
1632114300000|2021-09-20 05:05:00|7423|7420.2|7423.1|7420.3|7427.1|7424.3|7422.1|7419.3|43
1632114600000|2021-09-20 05:10:00|7423.8|7421|7423.4|7420.6|7426|7423.2|7422.8|7420|15
1632114900000|2021-09-20 05:15:00|7424.1|7421.3|7427.5|7424.7|7429.1|7426.3|7424.1|7421.3|11
1632115200000|2021-09-20 05:20:00|7428.1|7425.3|7426.8|7424|7428.6|7425.8|7425.8|7423|2
1632115500000|2021-09-20 05:25:00|7427.1|7424.3|7429.6|7426.8|7430.5|7427.7|7426.8|7424|13
1632115800000|2021-09-20 05:30:00|7429.8|7427|7428.1|7425.3|7436.1|7433.3|7427.8|7425|227
1632116100000|2021-09-20 05:35:00|7428.4|7425.6|7422.4|7419.6|7429.5|7426.6|7421.8|7419|40
1632116400000|2021-09-20 05:40:00|7422.1|7419.3|7429.6|7426.8|7429.9|7427.1|7421.3|7418.5|542
1632116700000|2021-09-20 05:45:00|7429.9|7427.1|7437.9|7435.1|7438.4|7435.6|7429.1|7426.3|167
1632117000000|2021-09-20 05:50:00|7437.4|7434.6|7438.9|7436.1|7441.8|7439|7436.6|7433.8|740
1632117300000|2021-09-20 05:55:00|7437.4|7434.6|7441.3|7438.5|7442.2|7439.4|7436.6|7433.8|156
1632117600000|2021-09-20 06:00:00|7441.7|7438.9|7442.3|7439.5|7444.8|7442|7438.2|7435.4|240
1632117900000|2021-09-20 06:05:00|7441.7|7438.9|7433.3|7430.5|7442.8|7440|7433.2|7430.4|240
1632118200000|2021-09-20 06:10:00|7433.2|7430.4|7430.2|7427.4|7437.3|7434.5|7429|7426.2|195
1632118500000|2021-09-20 06:15:00|7430|7427.2|7421.2|7418.4|7432.3|7429.5|7421.2|7418.4|166
1632118800000|2021-09-20 06:20:00|7420.3|7417.5|7419.5|7416.7|7423.3|7420.5|7414.8|7412|307
1632119100000|2021-09-20 06:25:00|7419.4|7416.6|7426|7423.2|7427.3|7424.5|7417|7414.2|230
1632119400000|2021-09-20 06:30:00|7426.1|7423.3|7422.6|7419.8|7430.4|7427.6|7421.5|7418.7|1282
1632119700000|2021-09-20 06:35:00|7423|7420.2|7417.8|7415|7427.8|7425|7417.1|7414.3|135
1632120000000|2021-09-20 06:40:00|7417.3|7414.5|7409.8|7407|7417.8|7415|7408.8|7406|500
1632120300000|2021-09-20 06:45:00|7409.6|7406.8|7420.1|7417.3|7420.7|7417.9|7409.1|7406.3|329
1632120600000|2021-09-20 06:50:00|7420.2|7417.4|7419.1|7416.3|7421.8|7419|7415.5|7412.7|405
1632120900000|2021-09-20 06:55:00|7419.4|7416.6|7425.1|7422.3|7427.1|7424.3|7418.9|7416.1|704
1632121200000|2021-09-20 07:00:00|7425.4|7422.6|7411.4|7408.6|7426.1|7423.3|7410.4|7407.6|1139
1632121500000|2021-09-20 07:05:00|7412.2|7409.4|7403.1|7400.3|7418.4|7415.6|7402.4|7399.6|1315
1632121800000|2021-09-20 07:10:00|7403.4|7400.6|7392.1|7389.3|7403.4|7400.6|7388.9|7386.1|2563
1632122100000|2021-09-20 07:15:00|7391.4|7388.6|7397.3|7394.5|7397.3|7394.5|7386.4|7383.6|1606
1632122400000|2021-09-20 07:20:00|7397.4|7394.6|7393.2|7390.4|7397.4|7394.6|7386.4|7383.6|655
1632122700000|2021-09-20 07:25:00|7393.1|7390.3|7385.1|7382.3|7393.1|7390.3|7372.9|7369.3|1478
1632123000000|2021-09-20 07:30:00|7385.4|7382.6|7408.7|7405.9|7413.4|7410.6|7382.7|7379.9|1434
1632123300000|2021-09-20 07:35:00|7409|7406.2|7409.2|7406.4|7416.5|7413.7|7404.5|7401.7|769
1632123600000|2021-09-20 07:40:00|7408.7|7405.9|7410.2|7407.4|7411.6|7408.8|7398.6|7395.8|581
1632123900000|2021-09-20 07:45:00|7410.1|7407.3|7409.7|7406.9|7418.4|7415.6|7406.6|7403.8|531
1632124200000|2021-09-20 07:50:00|7409.1|7406.3|7400.7|7397.9|7411.7|7408.9|7398.1|7395.3|440
1632124500000|2021-09-20 07:55:00|7401.2|7398.4|7400|7397.2|7407|7404.2|7391|7388.2|1543
1632124800000|2021-09-20 08:00:00|7400.8|7398|7408.5|7405.7|7409|7406.2|7393.5|7390.7|2635
1632125100000|2021-09-20 08:05:00|7408|7405.2|7405.4|7402.6|7408|7405.2|7397.4|7394.6|550
1632125400000|2021-09-20 08:10:00|7405.5|7402.7|7397.4|7394.6|7407.2|7404.4|7394.2|7391.4|493
1632125700000|2021-09-20 08:15:00|7397.7|7394.9|7382|7379.2|7399.5|7396.7|7381.4|7378.6|1827
1632126000000|2021-09-20 08:20:00|7381.6|7378.8|7370|7367.2|7381.6|7378.8|7369|7366.2|2166
1632126300000|2021-09-20 08:25:00|7369.9|7367.1|7380.8|7378|7382.3|7379.5|7367|7364.2|4653
1632126600000|2021-09-20 08:30:00|7380.5|7377.7|7383.6|7380.8|7385|7382.2|7371|7368.2|2770
1632126900000|2021-09-20 08:35:00|7384|7381.2|7376|7373.2|7384.1|7381.3|7372.5|7369.7|1005
1632127200000|2021-09-20 08:40:00|7375.7|7372.9|7375.6|7372.8|7378.6|7375.8|7367|7364.2|1355
1632127500000|2021-09-20 08:45:00|7375.5|7372.7|7378|7375.2|7379.6|7376.8|7371.6|7368.8|982
1632127800000|2021-09-20 08:50:00|7378.2|7375.4|7374.9|7372.1|7384.6|7381.8|7373.1|7370.3|568
1632128100000|2021-09-20 08:55:00|7374.6|7371.8|7369.9|7367.1|7375.6|7372.8|7357.1|7354.3|2128
1632128400000|2021-09-20 09:00:00|7369.6|7366.8|7372.6|7369.8|7379.6|7376.8|7363.6|7360.8|1186
1632128700000|2021-09-20 09:05:00|7371.9|7369.1|7354|7351.2|7372.6|7369.8|7353.6|7350.8|2834
1632129000000|2021-09-20 09:10:00|7354.6|7351.8|7354.1|7351.3|7366.6|7363.8|7353.6|7350.8|4040
1632129300000|2021-09-20 09:15:00|7353.7|7350.9|7330.3|7327.5|7353.7|7350.9|7325.3|7322.5|4148
1632129600000|2021-09-20 09:20:00|7330|7327.2|7349.2|7346.4|7349.2|7346.4|7323.3|7320.5|3662
1632129900000|2021-09-20 09:25:00|7349.5|7346.7|7363.2|7360.4|7365.2|7362.4|7348|7345.2|1595
1632130200000|2021-09-20 09:30:00|7362.9|7360.1|7357.5|7354.7|7365.5|7362.7|7356.9|7354.1|1850
1632130500000|2021-09-20 09:35:00|7356.9|7354.1|7358.5|7355.7|7360.5|7357.7|7352.9|7350.1|917
1632130800000|2021-09-20 09:40:00|7358|7355.2|7355.5|7352.7|7364.5|7361.7|7354|7351.2|563
1632131100000|2021-09-20 09:45:00|7355.9|7353.1|7347.5|7344.7|7356.5|7353.7|7346.5|7343.7|559
1632131400000|2021-09-20 09:50:00|7347.2|7344.4|7345.1|7342.3|7349.6|7346.8|7342.1|7339.3|714
1632131700000|2021-09-20 09:55:00|7345.8|7343|7339.5|7336.7|7347.5|7344.7|7334.1|7331.3|442
1632132000000|2021-09-20 10:00:00|7339.3|7336.5|7336.1|7333.3|7342.1|7339.3|7333.5|7330.7|549
1632132300000|2021-09-20 10:05:00|7335.8|7333|7339.5|7336.7|7339.5|7336.7|7328.5|7325.7|606
1632132600000|2021-09-20 10:10:00|7339.1|7336.3|7329.8|7327|7339.1|7336.3|7327.5|7324.7|603
1632132900000|2021-09-20 10:15:00|7330.3|7327.5|7334.6|7331.8|7338.1|7335.3|7329.8|7327|546
1632133200000|2021-09-20 10:20:00|7334.9|7332.1|7332.1|7329.3|7345.1|7342.3|7332.1|7329.3|750
1632133500000|2021-09-20 10:25:00|7332.4|7329.6|7349.4|7346.6|7351.8|7349|7328.9|7326.1|1761
1632133800000|2021-09-20 10:30:00|7349.1|7346.3|7355.7|7352.9|7362.3|7359.5|7349.1|7346.3|1545
1632134100000|2021-09-20 10:35:00|7355.3|7352.5|7352.8|7350|7363|7360.2|7350|7347.2|675
1632134400000|2021-09-20 10:40:00|7353.2|7350.4|7352.3|7349.5|7355.3|7352.5|7343.7|7340.9|923
1632134700000|2021-09-20 10:45:00|7351|7348.2|7351.9|7349.1|7356.8|7354|7349.3|7346.5|2380
1632135000000|2021-09-20 10:50:00|7352.3|7349.5|7353.3|7350.5|7357.8|7355|7351.3|7348.5|749
1632135300000|2021-09-20 10:55:00|7352.9|7350.1|7352.9|7350.1|7355.3|7352.5|7347.3|7344.5|412
1632135600000|2021-09-20 11:00:00|7353.3|7350.5|7351.3|7348.5|7359.3|7356.5|7350.3|7347.5|754
1632135900000|2021-09-20 11:05:00|7350.9|7348.1|7347.9|7345.1|7356.4|7353.6|7347.4|7344.6|1265
1632136200000|2021-09-20 11:10:00|7348.3|7345.5|7358.4|7355.6|7359.3|7356.5|7348.3|7345.5|415
1632136500000|2021-09-20 11:15:00|7358.8|7356|7359.8|7357|7362.4|7359.6|7357.3|7354.5|670
1632136800000|2021-09-20 11:20:00|7360.3|7357.5|7363.2|7360.4|7364.2|7361.4|7357.2|7354.4|760
1632137100000|2021-09-20 11:25:00|7363.7|7360.9|7361.9|7359.1|7368.2|7365.4|7361.2|7358.4|939
1632137400000|2021-09-20 11:30:00|7362.2|7359.4|7337.2|7334.4|7362.2|7359.4|7329.9|7327.1|1265
1632137700000|2021-09-20 11:35:00|7336.9|7334.1|7343.5|7340.7|7348.4|7345.6|7335.9|7333.1|572
1632138000000|2021-09-20 11:40:00|7344.6|7341.8|7340.2|7337.4|7347.5|7344.7|7333.2|7330.4|578
1632138300000|2021-09-20 11:45:00|7339.8|7337|7341.5|7338.7|7345.2|7342.4|7333.2|7330.4|274
1632138600000|2021-09-20 11:50:00|7341.3|7338.5|7325.5|7322.7|7343.6|7340.8|7324.2|7321.4|1532
1632138900000|2021-09-20 11:55:00|7324.9|7322.1|7315.6|7312.8|7327.2|7324.4|7309.6|7306.8|1729
1632139200000|2021-09-20 12:00:00|7314.3|7311.5|7322|7319.2|7324|7321.2|7306.6|7303.8|2149
1632139500000|2021-09-20 12:05:00|7321.2|7318.4|7314.2|7311.4|7333.2|7330.4|7313.2|7310.4|2115
1632139800000|2021-09-20 12:10:00|7313.6|7310.8|7317.9|7315.1|7322.9|7320.1|7305.9|7303.1|1759
1632140100000|2021-09-20 12:15:00|7317.4|7314.6|7310.7|7307.9|7320.2|7317.4|7306.9|7304.1|964
1632140400000|2021-09-20 12:20:00|7310.2|7307.4|7309.9|7307.1|7317.2|7314.4|7305.2|7302.4|1324
1632140700000|2021-09-20 12:25:00|7310.2|7307.4|7319.8|7317|7321.5|7318.7|7309.5|7306.7|1004
1632141000000|2021-09-20 12:30:00|7319.5|7316.7|7313|7310.2|7319.5|7316.7|7307.5|7304.7|1219
1632141300000|2021-09-20 12:35:00|7312.6|7309.8|7331|7328.2|7341.1|7338.3|7312.6|7309.8|1326
1632141600000|2021-09-20 12:40:00|7331.1|7328.3|7343.2|7340.4|7351.4|7348.6|7326.8|7324|1494
1632141900000|2021-09-20 12:45:00|7342.9|7340.1|7361.3|7358.5|7361.9|7359.1|7337.7|7334.9|2330
1632142200000|2021-09-20 12:50:00|7360.9|7358.1|7365.6|7362.8|7370.9|7368.1|7356.2|7353.4|4609
1632142500000|2021-09-20 12:55:00|7365.2|7362.4|7357.8|7355|7365.2|7362.4|7350.8|7348|3502
1632142800000|2021-09-20 13:00:00|7356.8|7354|7360.8|7358|7364.5|7361.7|7334.8|7332|3490
1632143100000|2021-09-20 13:05:00|7360.7|7357.9|7367.8|7365|7369.2|7366.4|7346.2|7343.4|2321
1632143400000|2021-09-20 13:10:00|7367.7|7364.9|7383.7|7380.9|7383.7|7380.9|7362.5|7359.7|2737
1632143700000|2021-09-20 13:15:00|7383.9|7381.1|7379.4|7376.6|7393.3|7390.5|7375.1|7372.3|7245
1632144000000|2021-09-20 13:20:00|7378.4|7375.6|7391.1|7388.3|7393.4|7390.6|7374.4|7371.6|3277
1632144300000|2021-09-20 13:25:00|7391.6|7388.8|7391.6|7388.8|7394.1|7391.3|7383.1|7380.3|1813
1632144600000|2021-09-20 13:30:00|7391.4|7388.6|7381.4|7378.6|7401.7|7398.9|7375.7|7372.9|2428
1632144900000|2021-09-20 13:35:00|7380.9|7378.1|7398.7|7395.9|7399.2|7396.4|7377.9|7375.1|1669
1632145200000|2021-09-20 13:40:00|7399.1|7396.3|7401.6|7398.8|7407.2|7404.4|7397.2|7394.4|3067
1632145500000|2021-09-20 13:45:00|7401.7|7398.9|7416.2|7413.4|7423.7|7420.9|7398.6|7395.8|3206
1632145800000|2021-09-20 13:50:00|7415.9|7413.1|7410.6|7407.8|7422.4|7419.6|7403.1|7400.3|4696
1632146100000|2021-09-20 13:55:00|7410.8|7408|7406.4|7403.6|7413.8|7411|7398.6|7395.8|1503
1632146400000|2021-09-20 14:00:00|7406.3|7403.5|7389.7|7386.9|7408.5|7405.7|7386.7|7383.9|2462
1632146700000|2021-09-20 14:05:00|7389.4|7386.6|7396.2|7393.4|7409.1|7406.3|7386.9|7384.1|1910
1632147000000|2021-09-20 14:10:00|7395.8|7393|7388.2|7385.4|7401.4|7398.6|7384.2|7381.4|1904
1632147300000|2021-09-20 14:15:00|7388|7385.2|7377.9|7375.1|7388.2|7385.4|7373.9|7371.1|4327
1632147600000|2021-09-20 14:20:00|7378.2|7375.4|7351.6|7348.8|7378.9|7376.1|7351.6|7348.8|3529
1632147900000|2021-09-20 14:25:00|7351.3|7348.5|7361.7|7358.9|7366.6|7363.8|7342.6|7339.8|3240
1632148200000|2021-09-20 14:30:00|7361.3|7358.5|7366.9|7364.1|7368.3|7365.5|7352.4|7349.6|1874
1632148500000|2021-09-20 14:35:00|7366.6|7363.8|7394.6|7391.8|7399.7|7396.9|7365.8|7363|2752
1632148800000|2021-09-20 14:40:00|7394.7|7391.9|7392.3|7389.5|7408.2|7405.4|7391.3|7388.5|2398
1632149100000|2021-09-20 14:45:00|7392.5|7389.7|7406.9|7404.1|7410.3|7407.5|7391.3|7388.5|1753
1632149400000|2021-09-20 14:50:00|7407.4|7404.6|7410.9|7408.1|7420.9|7418.1|7401.3|7398.5|2210
1632149700000|2021-09-20 14:55:00|7410.2|7407.4|7408.9|7406.1|7413.7|7410.9|7403.2|7400.4|1142
1632150000000|2021-09-20 15:00:00|7409.2|7406.4|7389.3|7386.5|7410.2|7407.4|7386.6|7383.8|3030
1632150300000|2021-09-20 15:05:00|7389|7386.2|7394.9|7392.1|7402.9|7400.1|7389|7386.2|1241
1632150600000|2021-09-20 15:10:00|7394.7|7391.9|7399.6|7396.8|7402.2|7399.4|7391.6|7388.8|904
1632150900000|2021-09-20 15:15:00|7399.3|7396.5|7388.6|7385.8|7400.9|7398.1|7385.3|7382.5|2478
1632151200000|2021-09-20 15:20:00|7388.8|7386|7401.8|7399|7402.6|7399.8|7385.8|7383|2078
1632151500000|2021-09-20 15:25:00|7401.6|7398.8|7399.2|7396.4|7415.2|7412.4|7397.5|7394.7|4830
1632151800000|2021-09-20 15:30:00|7398.8|7396|7382.2|7379.4|7400.8|7398|7380.4|7377.6|2860
1632152100000|2021-09-20 15:35:00|7382.8|7380|7386.4|7383.6|7391.1|7388.3|7382.8|7380|2077
1632152400000|2021-09-20 15:40:00|7386.7|7383.9|7386.7|7383.9|7390.7|7387.9|7383.1|7380.3|1297
1632152700000|2021-09-20 15:45:00|7386.8|7384|7374.4|7371.6|7387|7384.2|7374.1|7371.3|2075
1632153000000|2021-09-20 15:50:00|7375.1|7372.3|7370.3|7367.5|7376.8|7374|7368.4|7365.6|920
1632153300000|2021-09-20 15:55:00|7370.1|7367.3|7357.8|7355|7370.3|7367.5|7353.1|7350.3|1803
1632153600000|2021-09-20 16:00:00|7357.4|7354.6|7334.1|7331.3|7358.4|7355.6|7333.4|7330.6|2364
1632153900000|2021-09-20 16:05:00|7334|7331.2|7346.1|7343.3|7346.7|7343.9|7327.1|7324.3|2540
1632154200000|2021-09-20 16:10:00|7345.7|7342.9|7352.7|7349.9|7354.1|7351.3|7343.7|7340.9|1004
1632154500000|2021-09-20 16:15:00|7352.4|7349.6|7348.1|7345.3|7353.1|7350.3|7346.1|7343.3|684
1632154800000|2021-09-20 16:20:00|7347.4|7344.6|7346.7|7343.9|7350.4|7347.6|7342.4|7339.6|773
1632155100000|2021-09-20 16:25:00|7347|7344.2|7358.7|7355.9|7358.7|7355.9|7347|7344.2|889
1632155400000|2021-09-20 16:30:00|7358.3|7355.5|7353.1|7350.3|7362.3|7359.5|7353.1|7350.3|1867
1632155700000|2021-09-20 16:35:00|7352.8|7350|7350.7|7347.9|7354.2|7351.4|7348.7|7345.9|725
1632156000000|2021-09-20 16:40:00|7350|7347.2|7354.5|7351.7|7356.3|7353.5|7347.8|7345|909
1632156300000|2021-09-20 16:45:00|7354.2|7351.4|7345.2|7342.4|7355|7352.2|7344.7|7341.9|1588
1632156600000|2021-09-20 16:50:00|7345|7342.2|7338.6|7335.8|7349.3|7346.5|7337.3|7334.5|709
1632156900000|2021-09-20 16:55:00|7339.3|7336.5|7329.3|7326.5|7342.3|7339.5|7328|7325.2|898
1632157200000|2021-09-20 17:00:00|7329|7326.2|7336.6|7333.8|7340.6|7337.8|7328.6|7325.8|1068
1632157500000|2021-09-20 17:05:00|7337|7334.2|7337.6|7334.8|7339.5|7336.7|7332.3|7329.5|789
1632157800000|2021-09-20 17:10:00|7337.3|7334.5|7348.3|7345.5|7350|7347.2|7336|7333.2|766
1632158100000|2021-09-20 17:15:00|7347.9|7345.1|7360.5|7357.7|7362.5|7359.7|7347.6|7344.8|1965
1632158400000|2021-09-20 17:20:00|7360|7357.2|7361.5|7358.7|7362.5|7359.7|7352.9|7350.1|1974
1632158700000|2021-09-20 17:25:00|7361.9|7359.1|7357.2|7354.4|7367.5|7364.7|7356.7|7353.9|848
1632159000000|2021-09-20 17:30:00|7357.9|7355.1|7356.8|7354|7364|7361.2|7356.2|7353.4|1002
1632159300000|2021-09-20 17:35:00|7356.5|7353.7|7370.3|7367.5|7371.5|7368.7|7355.2|7352.4|784
1632159600000|2021-09-20 17:40:00|7370.5|7367.7|7359.8|7357|7370.5|7367.7|7359.8|7357|557
1632159900000|2021-09-20 17:45:00|7360.6|7357.8|7365.7|7362.9|7367.8|7365|7359|7356.2|744
1632160200000|2021-09-20 17:50:00|7365.8|7363|7365.8|7363|7369.9|7367.1|7363.2|7360.4|587
1632160500000|2021-09-20 17:55:00|7366.2|7363.4|7353.7|7350.9|7369.8|7367|7352.8|7350|669
1632160800000|2021-09-20 18:00:00|7353.8|7351|7355.3|7352.5|7362.4|7359.6|7353.2|7350.4|1092
1632161100000|2021-09-20 18:05:00|7355.2|7352.4|7337.8|7335|7357.3|7354.5|7334.1|7331.3|2283
1632161400000|2021-09-20 18:10:00|7337.6|7334.8|7330.1|7327.3|7341.4|7338.6|7328.5|7325.7|2029
1632161700000|2021-09-20 18:15:00|7330.5|7327.7|7320.5|7317.7|7333.4|7330.6|7316.9|7314.1|2730
1632162000000|2021-09-20 18:20:00|7320.6|7317.8|7297.8|7295|7321.5|7318.7|7297.1|7294.3|3661
1632162300000|2021-09-20 18:25:00|7297.5|7294.7|7338.1|7335.3|7344|7341.2|7291.5|7288.7|10919
1632162600000|2021-09-20 18:30:00|7337.8|7335|7347.8|7345|7347.8|7345|7328.2|7325.4|5330
1632162900000|2021-09-20 18:35:00|7348.2|7345.4|7341.4|7338.6|7348.3|7345.5|7337.2|7334.4|819
1632163200000|2021-09-20 18:40:00|7341.8|7339|7345.3|7342.5|7348.8|7346|7340.8|7338|798
1632163500000|2021-09-20 18:45:00|7345.4|7342.6|7342|7339.2|7350.5|7347.7|7341.2|7338.4|431
1632163800000|2021-09-20 18:50:00|7341.7|7338.9|7338.8|7336|7342.8|7340|7338.3|7335.5|215
1632164100000|2021-09-20 18:55:00|7338.6|7335.8|7339.8|7337|7344.6|7341.8|7338.1|7335.3|216
1632164400000|2021-09-20 19:00:00|7339.6|7336.8|7338.5|7335.7|7341.1|7338.3|7335.6|7332.8|185
1632164700000|2021-09-20 19:05:00|7338.1|7335.3|7333.1|7330.3|7338.7|7335.5|7333.1|7330.3|377
1632165000000|2021-09-20 19:10:00|7333.5|7330.7|7333|7330.2|7334.8|7332|7327.6|7324.8|545
1632165300000|2021-09-20 19:15:00|7332.6|7329.8|7339|7336.2|7339.6|7336.8|7332.5|7329.7|303
1632165600000|2021-09-20 19:20:00|7338.6|7335.8|7339.7|7336.9|7342.5|7339.7|7336.6|7333.8|176
1632165900000|2021-09-20 19:25:00|7340.1|7337.3|7355.1|7352.3|7355.1|7352.3|7339.1|7336.3|488
1632166200000|2021-09-20 19:30:00|7355.4|7352.6|7358.6|7355.8|7359.7|7356.9|7351.7|7348.9|342
1632166500000|2021-09-20 19:35:00|7358.9|7356.1|7364.2|7361.4|7368.7|7365.9|7358.6|7355.8|451
1632166800000|2021-09-20 19:40:00|7364.1|7361.3|7368.2|7365.4|7369.2|7366.4|7362.7|7359.9|149
1632167100000|2021-09-20 19:45:00|7368.3|7365.5|7376.2|7373.4|7376.7|7373.9|7367.7|7364.9|304
1632167400000|2021-09-20 19:50:00|7376.5|7373.7|7384|7381.2|7384.2|7381.4|7375.5|7372.7|504
1632167700000|2021-09-20 19:55:00|7383.8|7381|7386.5|7383.7|7389|7386.2|7383|7380.2|481
1632168000000|2021-09-20 20:00:00|7386|7383.2|7384|7381.2|7388|7385.2|7383|7380.2|142
1632168300000|2021-09-20 20:05:00|7383.9|7381.1|7377.1|7374.3|7385|7382.2|7376.6|7373.8|51
1632168600000|2021-09-20 20:10:00|7377.6|7374.8|7373.4|7370.6|7381.6|7378.8|7373.4|7370.6|627
1632168900000|2021-09-20 20:15:00|7371.9|7369.1|7368.1|7365.3|7373|7370.2|7367.6|7364.8|188
1632169200000|2021-09-20 20:20:00|7368.4|7365.6|7369.2|7366.4|7370.1|7367.3|7367.7|7364.9|403
1632169500000|2021-09-20 20:25:00|7368.7|7365.9|7367.2|7364.4|7369.4|7366.6|7364.7|7361.9|103
1632169800000|2021-09-20 20:30:00|7367.4|7364.6|7367.1|7364.3|7369.4|7366.6|7366.6|7363.8|44
1632170100000|2021-09-20 20:35:00|7367.2|7364.4|7367.7|7364.9|7367.8|7365|7366.7|7363.9|9
1632170400000|2021-09-20 20:40:00|7368.2|7365.4|7368.2|7365.4|7369.2|7366.4|7366.3|7363.5|20
1632170700000|2021-09-20 20:45:00|7368.3|7365.5|7361.3|7358.5|7369.2|7366.4|7358.7|7355.9|236
1632171000000|2021-09-20 20:50:00|7361.8|7359|7354.3|7351.5|7361.8|7359|7354.3|7351.5|81
1632171300000|2021-09-20 20:55:00|7354.2|7351.4|7352.7|7349.9|7354.2|7351.4|7345.6|7342.7|155
1632171600000|2021-09-20 21:00:00|7353.4|7350.6|7348|7338|7356.3|7350.6|7342.3|7336.7|24
1632171900000|2021-09-20 21:05:00|7349|7339|7352.5|7342.5|7354|7344|7348|7338|1
1632172500000|2021-09-20 21:15:00|7354|7344|7355.4|7351.4|7356.9|7351.5|7350.1|7343|149
1632172800000|2021-09-20 21:20:00|7359.4|7349.4|7362.5|7352.5|7362.5|7352.5|7359.4|7349.4|1
1632173100000|2021-09-20 21:25:00|7362|7352|7363|7353|7363|7354.4|7358|7351.5|0
1632173400000|2021-09-20 21:30:00|7363.5|7353.5|7362.5|7352.5|7363.5|7353.5|7361.5|7351.5|5
1632173700000|2021-09-20 21:35:00|7363.5|7353.5|7364|7354|7364.5|7354.5|7362|7352|5
1632174000000|2021-09-20 21:40:00|7364.1|7354.1|7365.1|7355.1|7365.5|7355.5|7363.5|7353.5|4
1632174300000|2021-09-20 21:45:00|7364.3|7354.3|7365.4|7355.4|7366.4|7359|7360.1|7353.4|7
1632174600000|2021-09-20 21:50:00|7365.9|7355.9|7363.9|7353.9|7365.9|7356.9|7360.2|7352.9|5
1632174900000|2021-09-20 21:55:00|7364.4|7354.4|7366.9|7356.9|7368.9|7362.4|7359.3|7352.9|5
1632182400000|2021-09-21 00:00:00|7386.1|7376.1|7367.3|7364.5|7386.1|7379.1|7365.4|7362.6|312
1632182700000|2021-09-21 00:05:00|7367|7364.2|7378.9|7376.1|7383.4|7380.4|7364.9|7362.1|118
1632183000000|2021-09-21 00:10:00|7379.1|7376.3|7384.1|7381.3|7386.7|7383.9|7379.1|7376.3|218
1632183300000|2021-09-21 00:15:00|7384.2|7381.4|7381.9|7379.1|7386.6|7383.8|7380.2|7376.7|32
1632183600000|2021-09-21 00:20:00|7381.5|7378.7|7379.2|7376.4|7386|7383.2|7377.2|7374.4|43
1632183900000|2021-09-21 00:25:00|7379.5|7376.7|7376.6|7372.6|7382.5|7379.7|7374.5|7371.7|19
1632184200000|2021-09-21 00:30:00|7375.9|7373.1|7380.5|7377.7|7383.6|7380.4|7374.5|7371.3|38
1632184500000|2021-09-21 00:35:00|7380.9|7378.1|7381.1|7378.3|7384.9|7382.1|7380.1|7377.2|32
1632184800000|2021-09-21 00:40:00|7381|7378.2|7379.1|7376.3|7382.9|7380.1|7378.9|7376.1|86
1632185100000|2021-09-21 00:45:00|7379|7376.2|7376.5|7373.7|7379.1|7376.3|7374.9|7371.6|47
1632185400000|2021-09-21 00:50:00|7376.1|7373.3|7377.6|7374.8|7378|7375.2|7376|7373.2|57
1632185700000|2021-09-21 00:55:00|7378|7375.2|7369.1|7366.3|7378|7375.2|7365.8|7361.9|56
1632186000000|2021-09-21 01:00:00|7370|7367.2|7365.3|7362.5|7371|7368.2|7359.3|7356.5|119
1632186300000|2021-09-21 01:05:00|7364.8|7362|7369.9|7367.1|7371.5|7368.6|7363.5|7359.9|114
1632186600000|2021-09-21 01:10:00|7370.4|7367.6|7378.1|7375.3|7379.2|7376.4|7370.4|7367.6|114
1632186900000|2021-09-21 01:15:00|7378.3|7375.5|7378.7|7375.9|7381.8|7378.9|7377.7|7374.9|13
1632187200000|2021-09-21 01:20:00|7378.3|7375.5|7377|7374.2|7381.8|7378.9|7375.7|7372.9|28
1632187500000|2021-09-21 01:25:00|7378|7375.2|7377|7374.2|7382.5|7379.7|7376.4|7373.6|13
1632187800000|2021-09-21 01:30:00|7376.9|7374.1|7380.7|7377.9|7382.1|7379.2|7371.7|7368.9|27
1632188100000|2021-09-21 01:35:00|7380.5|7377.7|7374|7371.2|7381.8|7379|7372.2|7369.4|12
1632188400000|2021-09-21 01:40:00|7373.7|7370.9|7381.4|7378.6|7381.6|7378.8|7372.3|7369.5|18
1632188700000|2021-09-21 01:45:00|7380.4|7377.6|7386.4|7383.6|7388.9|7386.1|7379.5|7376.7|169
1632189000000|2021-09-21 01:50:00|7386.7|7383.9|7385|7382.2|7390|7387.2|7383|7380.2|186
1632189300000|2021-09-21 01:55:00|7385.1|7382.3|7385|7382.2|7389.1|7386.3|7383.1|7380.3|58
1632189600000|2021-09-21 02:00:00|7385.6|7382.8|7379|7376.2|7385.6|7382.8|7379|7376.1|44
1632189900000|2021-09-21 02:05:00|7379.3|7376.5|7378.2|7375.4|7382.4|7379.2|7376.3|7373.5|26
1632190200000|2021-09-21 02:10:00|7378.7|7375.9|7385|7382.2|7385.7|7382.9|7378.7|7375.9|28
1632190500000|2021-09-21 02:15:00|7384.8|7382|7386.6|7383.8|7387.1|7384.3|7380.9|7378.1|62
1632190800000|2021-09-21 02:20:00|7386.7|7383.9|7387.7|7384.9|7388.4|7385.6|7385.9|7383.1|26
1632191100000|2021-09-21 02:25:00|7387.1|7384.3|7389.6|7386.8|7390.1|7387.3|7386.6|7383.8|9
1632191400000|2021-09-21 02:30:00|7390.1|7387.3|7386.2|7383.4|7391.5|7388.7|7385|7382.2|15
1632191700000|2021-09-21 02:35:00|7385.9|7383.1|7387.5|7384.7|7389.9|7387.1|7385.5|7382.3|9
1632192000000|2021-09-21 02:40:00|7387.3|7384.5|7390.2|7387.4|7390.5|7387.7|7386|7383.2|39
1632192300000|2021-09-21 02:45:00|7390.9|7388.1|7391.4|7388.6|7393.6|7390.8|7390.4|7387.6|54
1632192600000|2021-09-21 02:50:00|7391.9|7389.1|7389.5|7386.7|7391.9|7389.1|7388.4|7385.6|13
1632192900000|2021-09-21 02:55:00|7389.6|7386.8|7397.9|7395.1|7399.4|7396.6|7389.6|7386.8|138
1632193200000|2021-09-21 03:00:00|7397|7394.2|7393.1|7390.3|7397.6|7394.3|7393|7389.6|56
1632193500000|2021-09-21 03:05:00|7393|7390.2|7394.1|7391.3|7395.5|7392.7|7392.1|7389.3|13
1632193800000|2021-09-21 03:10:00|7393.8|7391|7394.5|7391.7|7395.5|7392.7|7392.1|7389.3|11
1632194100000|2021-09-21 03:15:00|7395|7392.2|7392|7389.2|7395.6|7392.8|7391.8|7389|30
1632194400000|2021-09-21 03:20:00|7391.6|7388.8|7392.1|7389.3|7393.6|7390.8|7389.4|7386.5|212
1632194700000|2021-09-21 03:25:00|7391.7|7388.9|7387.3|7384.5|7392.7|7389.9|7386.7|7383.9|13
1632195000000|2021-09-21 03:30:00|7387.7|7384.9|7390.7|7387.9|7390.8|7388|7387.7|7384.9|60
1632195300000|2021-09-21 03:35:00|7390.3|7387.5|7393.7|7390.9|7393.8|7390.9|7390.3|7387.5|10
1632195600000|2021-09-21 03:40:00|7393.8|7389.8|7391.7|7388.9|7393.8|7390.5|7391.5|7388.7|10
1632195900000|2021-09-21 03:45:00|7392.2|7389.4|7395.2|7392.4|7398.7|7395.9|7391.7|7388.8|90
1632196200000|2021-09-21 03:50:00|7395|7392.2|7395|7392.2|7396.5|7393.7|7395|7392.2|17
1632196500000|2021-09-21 03:55:00|7395.1|7392.3|7395.5|7392.7|7397.1|7394.3|7394.5|7391.7|30
1632196800000|2021-09-21 04:00:00|7395.3|7392.5|7394.6|7391.8|7396.1|7393.3|7393|7390.2|12
1632197100000|2021-09-21 04:05:00|7394.1|7391.3|7392.4|7389.6|7394.5|7391.7|7390.7|7387.9|111
1632197400000|2021-09-21 04:10:00|7392.3|7389.5|7393.3|7390.5|7393.3|7390.5|7391.8|7389|1
1632197700000|2021-09-21 04:15:00|7393|7390.2|7393.3|7390.5|7393.6|7390.8|7392.3|7389.5|0
1632198000000|2021-09-21 04:20:00|7393|7390.2|7396.5|7393.7|7397|7394.2|7392.5|7389.7|25
1632198300000|2021-09-21 04:25:00|7396|7393.2|7394.4|7391.6|7398.8|7396|7394.4|7391.6|45
1632198600000|2021-09-21 04:30:00|7394.6|7391.8|7393.4|7390.6|7395.4|7392.6|7391.6|7388.8|18
1632198900000|2021-09-21 04:35:00|7393.6|7390.8|7390.9|7388.1|7394.4|7391.6|7389.6|7386.8|10
1632199200000|2021-09-21 04:40:00|7391.2|7388.4|7393.4|7390.6|7393.5|7390.7|7391.2|7388.4|2
1632199500000|2021-09-21 04:45:00|7393.8|7391|7390.3|7387.5|7393.9|7391.1|7389.6|7386.4|289
1632199800000|2021-09-21 04:50:00|7390.1|7387.3|7387.6|7384.8|7390.1|7387.3|7386.6|7383.8|42
1632200100000|2021-09-21 04:55:00|7388.3|7385.5|7391.6|7388.8|7391.6|7388.8|7388.1|7385.3|32
1632200400000|2021-09-21 05:00:00|7391.8|7389|7393.2|7390.4|7393.2|7390.4|7390.9|7388.1|8
1632200700000|2021-09-21 05:05:00|7393.6|7390.8|7397.9|7395.1|7398.7|7395.9|7389.7|7386.9|32
1632201000000|2021-09-21 05:10:00|7397.7|7394.9|7396.1|7393.3|7404.9|7402.1|7395.2|7392.4|185
1632201300000|2021-09-21 05:15:00|7396.2|7393.4|7395.7|7392.9|7399.8|7397|7394.7|7391.9|48
1632201600000|2021-09-21 05:20:00|7395.8|7393|7389.8|7387|7396.7|7393.9|7388.7|7385.9|28
1632201900000|2021-09-21 05:25:00|7390.3|7387.5|7392.7|7389.9|7394.8|7392|7390.3|7387.5|24
1632202200000|2021-09-21 05:30:00|7392.6|7389.8|7394.2|7391.4|7394.7|7391.9|7389.8|7387|11
1632202500000|2021-09-21 05:35:00|7394.7|7391.9|7393.5|7390.7|7395.7|7392.9|7391.3|7388.5|18
1632202800000|2021-09-21 05:40:00|7393.2|7390.4|7390.5|7387.7|7393.8|7391|7389.7|7386.9|33
1632203100000|2021-09-21 05:45:00|7390.2|7387.4|7389.2|7386.4|7390.8|7388|7387|7384.2|51
1632203400000|2021-09-21 05:50:00|7389.5|7386.7|7385.5|7382.7|7389.6|7386.8|7384.6|7381.8|129
1632203700000|2021-09-21 05:55:00|7385.1|7382.3|7386.6|7383.8|7386.6|7383.8|7382.6|7379.8|74
1632204000000|2021-09-21 06:00:00|7386.9|7384.1|7391.2|7388.4|7396.6|7393.8|7383.8|7381|179
1632204300000|2021-09-21 06:05:00|7391.7|7388.9|7389.7|7386.9|7393.9|7391.1|7388.7|7385.9|63
1632204600000|2021-09-21 06:10:00|7390.2|7387.4|7398.7|7395.9|7401.7|7398.9|7390.2|7387.4|190
1632204900000|2021-09-21 06:15:00|7399.4|7396.6|7411.8|7409|7412.8|7410|7395.5|7392.7|1042
1632205200000|2021-09-21 06:20:00|7412|7409.2|7416.1|7413.3|7419.7|7416.9|7411.8|7409|1089
1632205500000|2021-09-21 06:25:00|7416.2|7413.4|7415|7412.2|7417.1|7414.3|7412.6|7409.8|217
1632205800000|2021-09-21 06:30:00|7414.1|7411.3|7416.8|7414|7417.5|7414.7|7412.7|7409.9|889
1632206100000|2021-09-21 06:35:00|7417.2|7414.4|7416.1|7413.3|7418.1|7415.3|7413.7|7410.9|661
1632206400000|2021-09-21 06:40:00|7415.9|7413.1|7419.8|7417|7421.7|7418.9|7408.3|7405.5|660
1632206700000|2021-09-21 06:45:00|7420.2|7417.4|7415.8|7413|7423.7|7420.9|7410.4|7407.6|709
1632207000000|2021-09-21 06:50:00|7416.2|7413.4|7410.5|7407.7|7419.2|7416.4|7410|7407.2|647
1632207300000|2021-09-21 06:55:00|7410.6|7407.8|7408|7405.2|7412.3|7409.5|7407.5|7404.7|333
1632207600000|2021-09-21 07:00:00|7407.9|7405.1|7409.4|7406.6|7423.5|7420.7|7404.4|7401.6|516
1632207900000|2021-09-21 07:05:00|7409.2|7406.4|7410.9|7408.1|7414.1|7411.3|7405.4|7402.6|479
1632208200000|2021-09-21 07:10:00|7410.7|7407.9|7404|7401.2|7415.2|7412.4|7401.5|7398.7|1438
1632208500000|2021-09-21 07:15:00|7403.7|7400.9|7409|7406.2|7409|7406.2|7401.5|7398.7|658
1632208800000|2021-09-21 07:20:00|7409.3|7406.5|7412.8|7410|7422.3|7419.5|7409.3|7406.5|341
1632209100000|2021-09-21 07:25:00|7412.3|7409.5|7411.3|7408.5|7412.4|7409.6|7403.1|7400.3|1506
1632209400000|2021-09-21 07:30:00|7412.1|7409.3|7410.4|7407.6|7414.7|7411.9|7403.6|7400.8|770
1632209700000|2021-09-21 07:35:00|7410|7407.2|7406|7403.2|7412.7|7409.9|7402.2|7399.4|486
1632210000000|2021-09-21 07:40:00|7406.2|7403.4|7408|7405.2|7412|7409.2|7406|7403.2|375
1632210300000|2021-09-21 07:45:00|7408.3|7405.5|7401.9|7399.1|7417.3|7414.5|7398.3|7395.5|3700
1632210600000|2021-09-21 07:50:00|7402.3|7399.5|7415.1|7412.3|7418.8|7416|7400.3|7397.5|1694
1632210900000|2021-09-21 07:55:00|7415.5|7412.7|7432.1|7429.3|7432.6|7429.8|7413.5|7410.7|979
1632211200000|2021-09-21 08:00:00|7431.7|7428.9|7434.6|7431.8|7437|7434.2|7426.5|7423.7|1610
1632211500000|2021-09-21 08:05:00|7434.5|7431.7|7434.5|7431.7|7437.5|7434.7|7428.5|7425.7|792
1632211800000|2021-09-21 08:10:00|7434.8|7432|7448.7|7445.9|7453.4|7450.6|7434.1|7431.3|2657
1632212100000|2021-09-21 08:15:00|7447.7|7444.9|7446.7|7443.9|7453.2|7450.4|7441.5|7438.7|1587
1632212400000|2021-09-21 08:20:00|7446.3|7443.5|7428.6|7425.8|7447.8|7445|7425.8|7423|2027
1632212700000|2021-09-21 08:25:00|7427.8|7425|7435.4|7432.6|7436.2|7433.4|7423.1|7420.3|3649
1632213000000|2021-09-21 08:30:00|7435.3|7432.5|7452.3|7449.5|7458.1|7455.3|7427.4|7424.6|4204
1632213300000|2021-09-21 08:35:00|7452.7|7449.9|7448.3|7445.5|7457.7|7454.9|7446.7|7443.9|1124
1632213600000|2021-09-21 08:40:00|7448.4|7445.6|7443.4|7440.6|7452.7|7449.9|7440.9|7438.1|1291
1632213900000|2021-09-21 08:45:00|7443.5|7440.7|7445.2|7442.4|7446|7443.2|7435.4|7432.6|1185
1632214200000|2021-09-21 08:50:00|7444.7|7441.9|7435|7432.2|7445.7|7442.9|7427.5|7424.7|1996
1632214500000|2021-09-21 08:55:00|7434.9|7432.1|7432.6|7429.8|7437.5|7434.7|7429.4|7426.6|520
1632214800000|2021-09-21 09:00:00|7432|7429.2|7429.4|7426.6|7436.6|7433.8|7427.4|7424.6|895
1632215100000|2021-09-21 09:05:00|7428.9|7426.1|7437.5|7434.7|7439.6|7436.8|7422.4|7419.6|1013
1632215400000|2021-09-21 09:10:00|7437.6|7434.8|7432|7429.2|7443|7440.2|7430.9|7428.1|437
1632215700000|2021-09-21 09:15:00|7431.4|7428.6|7422.7|7419.9|7433.6|7430.8|7421.3|7418.5|1438
1632216000000|2021-09-21 09:20:00|7422.3|7419.5|7423.3|7420.5|7424.7|7421.9|7421.3|7418.5|317
1632216300000|2021-09-21 09:25:00|7423.8|7421|7422.3|7419.5|7427.3|7424.5|7421.3|7418.5|398
1632216600000|2021-09-21 09:30:00|7422.9|7420.1|7430.3|7427.5|7430.3|7427.5|7422.2|7419.4|260
1632216900000|2021-09-21 09:35:00|7429.9|7427.1|7427.7|7424.9|7432.3|7429.5|7427.1|7424.3|251
1632217200000|2021-09-21 09:40:00|7427.6|7424.8|7430|7427.2|7435.7|7432.9|7427.1|7424.3|547
1632217500000|2021-09-21 09:45:00|7429|7426.2|7417.8|7415|7432.2|7429.4|7416.8|7414|1696
1632217800000|2021-09-21 09:50:00|7417.9|7415.1|7420.8|7418|7423.9|7421.1|7417.9|7415.1|1011
1632218100000|2021-09-21 09:55:00|7420.6|7417.8|7412.6|7409.8|7420.8|7418|7409.5|7406.7|553
1632218400000|2021-09-21 10:00:00|7412.5|7409.7|7408.5|7405.7|7412.5|7409.7|7396.9|7394.1|2055
1632218700000|2021-09-21 10:05:00|7408.8|7406|7410.7|7407.9|7410.7|7407.9|7406.1|7403.3|228
1632219000000|2021-09-21 10:10:00|7410.5|7407.7|7410.6|7407.8|7416.1|7413.3|7409.5|7406.7|938
1632219300000|2021-09-21 10:15:00|7411.1|7408.3|7411.7|7408.9|7417.6|7414.8|7408.5|7405.7|630
1632219600000|2021-09-21 10:20:00|7411.5|7408.7|7415.7|7412.9|7418.7|7415.9|7410.5|7407.7|1702
1632219900000|2021-09-21 10:25:00|7416.1|7413.3|7412.1|7409.3|7417.2|7414.4|7410.5|7407.7|259
1632220200000|2021-09-21 10:30:00|7412|7409.2|7406.6|7403.8|7412|7409.2|7404.1|7401.3|459
1632220500000|2021-09-21 10:35:00|7406.5|7403.7|7406.6|7403.8|7410.6|7407.8|7405.4|7402.6|98
1632220800000|2021-09-21 10:40:00|7406.4|7403.6|7409.4|7406.6|7411.7|7408.9|7402.4|7399.6|564
1632221100000|2021-09-21 10:45:00|7409.1|7406.3|7405.4|7402.6|7409.1|7406.3|7402.4|7399.6|211
1632221400000|2021-09-21 10:50:00|7405.5|7402.7|7410.7|7407.9|7413.7|7410.9|7405.4|7402.6|346
1632221700000|2021-09-21 10:55:00|7411.5|7408.7|7409.5|7406.7|7413.7|7410.9|7408.5|7405.7|176
1632222000000|2021-09-21 11:00:00|7409.4|7406.6|7402|7399.2|7411|7408.2|7395.4|7392.6|691
1632222300000|2021-09-21 11:05:00|7403|7400.2|7398.1|7395.3|7410.6|7407.8|7397.5|7394.7|314
1632222600000|2021-09-21 11:10:00|7398.5|7395.7|7407.3|7404.5|7410.6|7407.8|7397.4|7394.6|353
1632222900000|2021-09-21 11:15:00|7407.1|7404.3|7412.2|7409.4|7412.9|7410.1|7402.6|7399.8|93
1632223200000|2021-09-21 11:20:00|7412.6|7409.8|7414.4|7411.6|7417.2|7414.4|7402.2|7399.4|1393
1632223500000|2021-09-21 11:25:00|7414.5|7411.7|7406.1|7403.3|7422.9|7420.1|7404.1|7401.3|1826
1632223800000|2021-09-21 11:30:00|7406|7403.2|7403.7|7400.9|7408.3|7405.5|7400.8|7398|440
1632224100000|2021-09-21 11:35:00|7404.3|7401.5|7402.6|7399.8|7409.3|7406.5|7397.7|7394.9|907
1632224400000|2021-09-21 11:40:00|7403|7400.2|7406.9|7404.1|7408.6|7405.8|7399.7|7396.9|359
1632224700000|2021-09-21 11:45:00|7406.8|7404|7402.3|7399.5|7408.9|7406.1|7400.8|7398|551
1632225000000|2021-09-21 11:50:00|7402.9|7400.1|7401.6|7398.8|7414.2|7411.4|7399.2|7396.4|1685
1632225300000|2021-09-21 11:55:00|7401.2|7398.4|7407.7|7404.9|7410.8|7408|7399.6|7396.8|340
1632225600000|2021-09-21 12:00:00|7407.8|7405|7405.2|7402.4|7413.8|7411|7400.5|7397.7|491
1632225900000|2021-09-21 12:05:00|7405|7402.2|7412.3|7409.5|7413.2|7410.4|7402.5|7399.7|202
1632226200000|2021-09-21 12:10:00|7412.7|7409.9|7386.4|7383.6|7419.5|7416.7|7384.3|7381.5|879
1632226500000|2021-09-21 12:15:00|7386.8|7384|7407.6|7404.8|7415.8|7413|7384.1|7381.3|1018
1632226800000|2021-09-21 12:20:00|7407.1|7404.3|7403.6|7400.8|7416.1|7413.3|7398.7|7395.9|353
1632227100000|2021-09-21 12:25:00|7403.2|7400.4|7400.9|7398.1|7407.1|7404.3|7388.2|7385.4|1397
1632227400000|2021-09-21 12:30:00|7401.1|7398.3|7404|7401.2|7406.9|7404.1|7397.9|7395.1|560
1632227700000|2021-09-21 12:35:00|7404.4|7401.6|7406.2|7403.4|7409.9|7407.1|7401.3|7398.5|781
1632228000000|2021-09-21 12:40:00|7406.1|7403.3|7406.3|7403.5|7412.8|7410|7402.5|7399.7|794
1632228300000|2021-09-21 12:45:00|7406.2|7403.4|7404.3|7401.5|7406.5|7403.7|7396.5|7393.7|371
1632228600000|2021-09-21 12:50:00|7404.5|7401.7|7393.3|7390.5|7407.5|7404.7|7391.2|7388.4|363
1632228900000|2021-09-21 12:55:00|7393.8|7391|7376.6|7373.8|7395.8|7393|7373.9|7371.1|1701
1632229200000|2021-09-21 13:00:00|7376.9|7374.1|7392.1|7389.3|7394.1|7391.3|7372.4|7369.6|4773
1632229500000|2021-09-21 13:05:00|7391.9|7389.1|7380.2|7377.4|7395.2|7392.4|7365.6|7362.8|2464
1632229800000|2021-09-21 13:10:00|7379.8|7377|7390.5|7387.7|7392.3|7389.5|7372.8|7370|2052
1632230100000|2021-09-21 13:15:00|7390.9|7388.1|7388|7385.2|7391.8|7389|7368.9|7366.1|1619
1632230400000|2021-09-21 13:20:00|7387.9|7385.1|7396.1|7393.3|7396.6|7393.8|7385.5|7382.7|1471
1632230700000|2021-09-21 13:25:00|7396.5|7393.7|7394.4|7391.6|7401.9|7399.1|7387.9|7385.1|1198
1632231000000|2021-09-21 13:30:00|7393.9|7391.1|7394.3|7391.5|7401.9|7399.1|7386.5|7383.7|1614
1632231300000|2021-09-21 13:35:00|7393.9|7391.1|7387.4|7384.6|7395.9|7393.1|7380.9|7378.1|1960
1632231600000|2021-09-21 13:40:00|7386.9|7384.1|7372.9|7370.1|7388.1|7385.3|7365.6|7362.8|2647
1632231900000|2021-09-21 13:45:00|7373.2|7370.4|7386.2|7383.4|7388.9|7386.1|7371.9|7369.1|1331
1632232200000|2021-09-21 13:50:00|7385.6|7382.8|7357.2|7354.4|7385.6|7382.8|7354.8|7352|1474
1632232500000|2021-09-21 13:55:00|7357.6|7354.8|7355.2|7352.4|7358.2|7355.4|7340.5|7337.7|2668
1632232800000|2021-09-21 14:00:00|7355.6|7352.8|7341.3|7338.5|7355.8|7353|7336.2|7333.4|3319
1632233100000|2021-09-21 14:05:00|7341.7|7338.9|7309.6|7306.8|7342.7|7339.9|7306.8|7304|4169
1632233400000|2021-09-21 14:10:00|7308.8|7306|7332.3|7329.5|7333.6|7330.8|7305.6|7302.8|4370
1632233700000|2021-09-21 14:15:00|7331.9|7329.1|7333.9|7331.1|7335.3|7332.5|7320.3|7317.5|2722
1632234000000|2021-09-21 14:20:00|7334.3|7331.5|7323.1|7320.3|7337.2|7334.4|7319.8|7317|3072
1632234300000|2021-09-21 14:25:00|7323.2|7320.4|7321.4|7318.6|7324.7|7321.9|7311.8|7309|2812
1632234600000|2021-09-21 14:30:00|7321.2|7318.4|7313.8|7311|7321.8|7319|7312.2|7309.4|3014
1632234900000|2021-09-21 14:35:00|7314.2|7311.4|7321.7|7318.9|7322.7|7319.9|7300.8|7298|5272
1632235200000|2021-09-21 14:40:00|7321.5|7318.7|7302.3|7299.5|7325.2|7322.4|7301.8|7299|1838
1632235500000|2021-09-21 14:45:00|7302.1|7299.3|7271.8|7269|7302.3|7299.5|7271.3|7268.5|5524
1632235800000|2021-09-21 14:50:00|7272.1|7269.3|7293.2|7290.4|7297.5|7294.7|7271.3|7268.5|2469
1632236100000|2021-09-21 14:55:00|7292.9|7290.1|7296.6|7293.8|7302.5|7299.7|7285.2|7282.4|1376
1632236400000|2021-09-21 15:00:00|7296.2|7293.4|7324.1|7321.3|7326.7|7323.9|7285.5|7282.7|3269
1632236700000|2021-09-21 15:05:00|7323.7|7320.9|7335.7|7332.9|7336.7|7333.9|7318|7315.2|3458
1632237000000|2021-09-21 15:10:00|7335.3|7332.5|7329.6|7326.8|7338.2|7335.4|7319|7316.2|2675
1632237300000|2021-09-21 15:15:00|7328.6|7325.8|7317.2|7314.4|7328.6|7325.8|7312.6|7309.8|1494
1632237600000|2021-09-21 15:20:00|7317.9|7315.1|7315.7|7312.9|7322.7|7319.9|7311.9|7309.1|917
1632237900000|2021-09-21 15:25:00|7316|7313.2|7322.9|7320.1|7334.9|7332.1|7314.2|7311.4|5362
1632238200000|2021-09-21 15:30:00|7323.3|7320.5|7363.9|7361.1|7364.1|7361.3|7322|7319.2|4884
1632238500000|2021-09-21 15:35:00|7363.5|7360.7|7358.9|7356.1|7372.6|7369.8|7357.3|7354.5|2802
1632238800000|2021-09-21 15:40:00|7358.8|7356|7357.9|7355.1|7367.9|7365.1|7354.2|7351.4|1974
1632239100000|2021-09-21 15:45:00|7358.2|7355.4|7364.9|7362.1|7364.9|7362.1|7356.1|7353.3|809
1632239400000|2021-09-21 15:50:00|7364.2|7361.4|7363.6|7360.8|7365.6|7362.8|7352.4|7349.6|1680
1632239700000|2021-09-21 15:55:00|7363.5|7360.7|7357.7|7354.9|7372.4|7369.6|7354.7|7351.9|1729
1632240000000|2021-09-21 16:00:00|7357.8|7355|7365|7362.2|7371.3|7368.5|7355.2|7352.4|1209
1632240300000|2021-09-21 16:05:00|7364.6|7361.8|7370.1|7367.3|7372.3|7369.5|7361.6|7358.8|1198
1632240600000|2021-09-21 16:10:00|7370.5|7367.7|7374.7|7371.9|7377.7|7374.9|7368.1|7365.3|1329
1632240900000|2021-09-21 16:15:00|7374.1|7371.3|7364.7|7361.9|7375.3|7372.5|7359.8|7357|844
1632241200000|2021-09-21 16:20:00|7365.1|7362.3|7366.1|7363.3|7373.9|7371.1|7361.7|7358.9|341
1632241500000|2021-09-21 16:25:00|7365.7|7362.9|7366.6|7363.8|7367.7|7364.9|7363.1|7360.3|311
1632241800000|2021-09-21 16:30:00|7366.3|7363.5|7370|7367.2|7372.5|7369.7|7361.2|7358.4|371
1632242100000|2021-09-21 16:35:00|7369.7|7366.9|7369.7|7366.9|7375.3|7372.5|7366|7363.2|1262
1632242400000|2021-09-21 16:40:00|7369.8|7367|7348.8|7346|7370.7|7367.9|7348.8|7346|1238
1632242700000|2021-09-21 16:45:00|7349.5|7346.7|7356.8|7354|7358.4|7355.6|7347.4|7344.6|816
1632243000000|2021-09-21 16:50:00|7355.8|7353|7344.8|7342|7355.9|7353.1|7339.4|7336.6|750
1632243300000|2021-09-21 16:55:00|7344.4|7341.6|7352.7|7349.9|7355.2|7352.4|7340.8|7338|541
1632243600000|2021-09-21 17:00:00|7353.1|7350.3|7360.1|7357.3|7364.2|7361.4|7351.6|7348.8|641
1632243900000|2021-09-21 17:05:00|7360.2|7357.4|7360.1|7357.3|7365.1|7362.3|7356.6|7353.8|313
1632244200000|2021-09-21 17:10:00|7360|7357.2|7358.6|7355.8|7363.2|7360.4|7354.6|7351.8|328
1632244500000|2021-09-21 17:15:00|7358.1|7355.3|7357|7354.2|7359.6|7356.8|7353.2|7350.4|544
1632244800000|2021-09-21 17:20:00|7356.8|7354|7350.7|7347.9|7361.3|7358.5|7350.7|7347.9|797
1632245100000|2021-09-21 17:25:00|7350.8|7348|7365.8|7363|7366.9|7364.1|7349.2|7346.4|910
1632245400000|2021-09-21 17:30:00|7365.4|7362.6|7359.8|7357|7365.9|7363.1|7356.7|7353.9|325
1632245700000|2021-09-21 17:35:00|7359.3|7356.5|7367.7|7364.9|7368.9|7366.1|7358.7|7355.9|707
1632246000000|2021-09-21 17:40:00|7366.9|7364.1|7365.9|7363.1|7366.9|7364.1|7361.9|7359.1|318
1632246300000|2021-09-21 17:45:00|7365.8|7363|7375.9|7373.1|7379.9|7377.1|7365.8|7363|939
1632246600000|2021-09-21 17:50:00|7375.8|7373|7371.9|7369.1|7380.4|7377.6|7368.9|7366.1|356
1632246900000|2021-09-21 17:55:00|7371.8|7369|7368.9|7366.1|7372.7|7369.9|7367.8|7365|463
1632247200000|2021-09-21 18:00:00|7368.6|7365.8|7377.3|7374.5|7383.9|7381.1|7367.8|7365|1233
1632247500000|2021-09-21 18:05:00|7376.9|7374.1|7372.5|7369.7|7377.9|7375.1|7361.8|7359|1919
1632247800000|2021-09-21 18:10:00|7372.6|7369.8|7373.8|7371|7375.5|7372.7|7364.4|7361.6|997
1632248100000|2021-09-21 18:15:00|7373.4|7370.6|7375.1|7372.3|7380.1|7377.3|7367.4|7364.6|1082
1632248400000|2021-09-21 18:20:00|7374.1|7371.3|7387.6|7384.8|7390.5|7387.7|7373.1|7370.3|2658
1632248700000|2021-09-21 18:25:00|7387.7|7384.9|7379.5|7376.7|7388.1|7385.3|7371.1|7368.3|6289
1632249000000|2021-09-21 18:30:00|7379.1|7376.3|7378.2|7375.4|7387.1|7384.3|7374.1|7371.3|1310
1632249300000|2021-09-21 18:35:00|7377.8|7375|7380.4|7377.6|7382.8|7380|7377.7|7374.9|1117
1632249600000|2021-09-21 18:40:00|7380.8|7378|7386.4|7383.6|7387.3|7384.5|7379.8|7377|308
1632249900000|2021-09-21 18:45:00|7386.3|7383.5|7388.2|7385.4|7388.5|7385.7|7383.8|7381|1865
1632250200000|2021-09-21 18:50:00|7387.7|7384.9|7388|7385.2|7394|7391.2|7387.5|7384.7|804
1632250500000|2021-09-21 18:55:00|7389|7386.2|7392.3|7389.5|7392.3|7389.5|7387.5|7384.7|326
1632250800000|2021-09-21 19:00:00|7392.5|7389.7|7393.6|7390.8|7395.3|7392.5|7392.5|7389.7|97
1632251100000|2021-09-21 19:05:00|7393.7|7390.9|7396|7393.2|7396.2|7393.4|7392.6|7389.8|287
1632251400000|2021-09-21 19:10:00|7395.6|7392.8|7395|7392.2|7396.6|7393.8|7393.2|7390.4|318
1632251700000|2021-09-21 19:15:00|7395.1|7392.3|7395|7392.2|7399.7|7396.9|7394.2|7391.4|226
1632252000000|2021-09-21 19:20:00|7395.5|7392.7|7399.2|7396.4|7400.1|7397.3|7395|7392.2|156
1632252300000|2021-09-21 19:25:00|7399.6|7396.8|7398.2|7395.4|7400.1|7397.3|7397.2|7394.4|35
1632252600000|2021-09-21 19:30:00|7398.4|7395.6|7400.6|7397.8|7401.6|7398.8|7398.4|7395.6|349
1632252900000|2021-09-21 19:35:00|7401|7398.2|7397.9|7395.1|7401.1|7398.3|7397.9|7395.1|308
1632253200000|2021-09-21 19:40:00|7397.8|7395|7401.1|7398.3|7401.6|7398.8|7397.4|7394.6|164
1632253500000|2021-09-21 19:45:00|7400.9|7398.1|7395|7392.2|7401.1|7398.3|7393.9|7391.1|170
1632253800000|2021-09-21 19:50:00|7395.2|7392.4|7393.9|7391.1|7396|7393.2|7393.9|7391.1|213
1632254100000|2021-09-21 19:55:00|7393.5|7390.7|7392.9|7390.1|7395|7392.2|7391.4|7388.6|121
1632254400000|2021-09-21 20:00:00|7392.5|7389.7|7392.4|7389.6|7392.9|7390.1|7390|7387.2|142
1632254700000|2021-09-21 20:05:00|7392.3|7389.5|7391.9|7389.1|7393.4|7390.6|7391.4|7388.6|37
1632255000000|2021-09-21 20:10:00|7391.5|7388.7|7393.5|7390.7|7393.9|7391.1|7390.9|7388.1|166
1632255300000|2021-09-21 20:15:00|7393.4|7390.6|7393.5|7390.7|7394.9|7392.1|7392.5|7389.7|92
1632255600000|2021-09-21 20:20:00|7393.4|7390.6|7391.5|7388.7|7393.5|7390.7|7390.1|7387.3|62
1632255900000|2021-09-21 20:25:00|7390.9|7388.1|7393.7|7389.7|7395.5|7392.7|7390.9|7388.1|98
1632256200000|2021-09-21 20:30:00|7397.8|7387.8|7406.8|7404|7408.1|7405.3|7394.8|7387.8|476
1632256500000|2021-09-21 20:35:00|7406.7|7403.9|7408.3|7405.5|7408.3|7405.5|7405.2|7402.4|122
1632256800000|2021-09-21 20:40:00|7408.2|7405.4|7409.2|7406.4|7410.3|7407.5|7407.3|7404.5|289
1632257100000|2021-09-21 20:45:00|7408.8|7406|7414|7411.2|7414.1|7411.3|7404.3|7401.5|207
1632257400000|2021-09-21 20:50:00|7413.7|7410.9|7410.2|7407.4|7413.7|7410.9|7409.7|7406.9|49
1632257700000|2021-09-21 20:55:00|7409.8|7407|7407.4|7404.6|7415.5|7412|7406|7401.1|156
1632258000000|2021-09-21 21:00:00|7407.3|7404.5|7413.9|7403.9|7414.9|7405|7407.3|7401.1|2
1632258600000|2021-09-21 21:10:00|7412.4|7408.4|7415.9|7405.9|7415.9|7408.9|7411.5|7405.9|0
1632258900000|2021-09-21 21:15:00|7416.2|7406.2|7414.4|7411.6|7416.5|7411.6|7412.5|7406.2|9
1632259200000|2021-09-21 21:20:00|7416.4|7406.4|7416|7406|7416.4|7408|7412|7406|1
1632259500000|2021-09-21 21:25:00|7415.8|7405.8|7415.8|7405.8|7415.8|7409|7413|7405.8|10
1632259800000|2021-09-21 21:30:00|7413.3|7409.3|7415.8|7405.8|7415.8|7409.3|7411.9|7405.5|0
1632260100000|2021-09-21 21:35:00|7416.2|7406.2|7415.8|7405.8|7416.4|7409.6|7412.4|7405.8|2
1632260400000|2021-09-21 21:40:00|7413.2|7410.4|7415|7405|7415.9|7411.9|7410.4|7404.4|9
1632260700000|2021-09-21 21:45:00|7414.9|7404.9|7409|7399|7414.9|7408.5|7404.4|7397.9|8
1632261000000|2021-09-21 21:50:00|7408.9|7398.9|7405.9|7401.9|7410.9|7403.4|7403.4|7397.8|3
1632261300000|2021-09-21 21:55:00|7405.8|7403|7409.5|7405.5|7413.9|7406.7|7405.3|7399.4|3
1632268800000|2021-09-22 00:00:00|7398.1|7395.3|7404.6|7401.8|7404.6|7401.8|7391.6|7388.7|147
1632269100000|2021-09-22 00:05:00|7404.2|7401.4|7395.1|7392.3|7404.6|7401.8|7393.7|7390.9|65
1632269400000|2021-09-22 00:10:00|7394.9|7392.1|7391.2|7388.4|7395.1|7392.3|7388.9|7386.1|34
1632269700000|2021-09-22 00:15:00|7391.5|7388.7|7400.5|7397.7|7401.4|7398.6|7390.3|7387.5|150
1632270000000|2021-09-22 00:20:00|7400|7397.2|7401.9|7399.1|7403.6|7400.7|7399.9|7397.1|9
1632270300000|2021-09-22 00:25:00|7402|7399.2|7400.9|7398.1|7404.6|7401.3|7400.9|7397.6|15
1632270600000|2021-09-22 00:30:00|7400.1|7397.3|7407.1|7404.3|7410.1|7407.3|7400|7397.2|185
1632270900000|2021-09-22 00:35:00|7406.6|7403.8|7413.1|7410.3|7413.2|7410.4|7406.1|7403.3|31
1632271200000|2021-09-22 00:40:00|7412.6|7409.8|7408.7|7405.9|7412.6|7409.8|7407.1|7404.3|24
1632271500000|2021-09-22 00:45:00|7409.1|7406.3|7411.1|7408.3|7413.6|7410.8|7408.6|7405.8|90
1632271800000|2021-09-22 00:50:00|7411|7408.2|7411|7408.2|7412.2|7409.4|7410.1|7407.3|21
1632272100000|2021-09-22 00:55:00|7410.2|7407.4|7407.5|7404.7|7411.9|7409.1|7405|7402.2|90
1632272400000|2021-09-22 01:00:00|7407.3|7404.5|7405.7|7402.9|7407.5|7404.7|7396.5|7393.7|700
1632272700000|2021-09-22 01:05:00|7405.3|7402.5|7415.1|7412.3|7418.6|7415.8|7397.1|7392.7|410
1632273000000|2021-09-22 01:10:00|7415.3|7412.5|7413.1|7410.3|7418.2|7414.9|7410.7|7407.8|194
1632273300000|2021-09-22 01:15:00|7412.1|7409.3|7409|7406.2|7419.7|7416.9|7408|7405.2|298
1632273600000|2021-09-22 01:20:00|7408.7|7405.9|7424.8|7422|7424.8|7422|7407.5|7404.7|228
1632273900000|2021-09-22 01:25:00|7424.9|7422.1|7437.9|7435.1|7438.5|7435.7|7424.3|7421.5|497
1632274200000|2021-09-22 01:30:00|7437.8|7435|7445.5|7442.7|7447|7444.2|7437.8|7435|384
1632274500000|2021-09-22 01:35:00|7445|7442.2|7443.6|7440.8|7445.4|7442.6|7436.4|7433.6|345
1632274800000|2021-09-22 01:40:00|7443.5|7440.7|7445.3|7442.5|7445.6|7442.8|7435.3|7432.5|267
1632275100000|2021-09-22 01:45:00|7445.2|7442.4|7444.8|7442|7449|7446.2|7442.1|7439.3|323
1632275400000|2021-09-22 01:50:00|7444.1|7441.3|7439.7|7436.9|7444.1|7441.3|7438.6|7435.8|51
1632275700000|2021-09-22 01:55:00|7439.1|7436.3|7436.7|7433.9|7440.7|7437.9|7433.7|7430.9|54
1632276000000|2021-09-22 02:00:00|7437|7434.2|7425.5|7422.7|7439.7|7436.9|7423.8|7421|258
1632276300000|2021-09-22 02:05:00|7425.6|7422.8|7417.1|7414.3|7427.1|7424.3|7414.3|7411.5|365
1632276600000|2021-09-22 02:10:00|7416.8|7414|7420|7417.2|7423.6|7420.8|7415.1|7412.3|118
1632276900000|2021-09-22 02:15:00|7420.4|7417.6|7425.1|7421.1|7427|7424.2|7420.4|7417.6|78
1632277200000|2021-09-22 02:20:00|7424.3|7421.5|7422.3|7419.5|7426.5|7423.7|7421.4|7418.6|41
1632277500000|2021-09-22 02:25:00|7421.9|7419.1|7421|7418.2|7423.9|7421.1|7420.9|7418.1|41
1632277800000|2021-09-22 02:30:00|7421.4|7418.6|7415.6|7412.8|7424.1|7421.3|7411|7408.2|617
1632278100000|2021-09-22 02:35:00|7416.4|7413.6|7417.6|7414.8|7418.1|7415.3|7410.6|7407.8|151
1632278400000|2021-09-22 02:40:00|7418|7415.2|7418|7415.2|7423.6|7420.8|7417.5|7414.1|71
1632278700000|2021-09-22 02:45:00|7417.8|7415|7421.3|7418.5|7423.9|7421.1|7417.5|7414.7|68
1632279000000|2021-09-22 02:50:00|7420.9|7418.1|7425.8|7423|7426.8|7424|7420.9|7418.1|113
1632279300000|2021-09-22 02:55:00|7425.9|7423.1|7429.9|7427.1|7431|7428.2|7424.3|7421.5|214
1632279600000|2021-09-22 03:00:00|7429.5|7426.7|7428|7425.2|7431|7428.2|7425.5|7422.7|44
1632279900000|2021-09-22 03:05:00|7427.5|7424.7|7436.8|7434|7436.8|7434|7427.5|7424.7|138
1632280200000|2021-09-22 03:10:00|7436|7433.2|7441.4|7438.6|7443.9|7441.1|7434.4|7431.6|214
1632280500000|2021-09-22 03:15:00|7441.5|7438.7|7445.9|7443.1|7447.4|7444.6|7440.4|7437.6|369
1632280800000|2021-09-22 03:20:00|7445.5|7442.7|7455|7452.2|7457.5|7454.7|7445.5|7442.7|346
1632281100000|2021-09-22 03:25:00|7455.1|7452.3|7458.9|7456.1|7459.8|7457|7454.4|7451.6|251
1632281400000|2021-09-22 03:30:00|7458.8|7456|7453|7450.2|7458.8|7456|7451|7448.2|844
1632281700000|2021-09-22 03:35:00|7452.5|7449.7|7449.5|7446.7|7455.6|7452.8|7449.3|7446.5|433
1632282000000|2021-09-22 03:40:00|7450|7447.2|7451.6|7448.8|7453|7450.2|7450|7447.2|21
1632282300000|2021-09-22 03:45:00|7452|7449.2|7452.4|7449.6|7453.4|7450.6|7450.8|7448|84
1632282600000|2021-09-22 03:50:00|7452.2|7449.4|7449.3|7446.5|7452.2|7449.4|7449.3|7446.5|13
1632282900000|2021-09-22 03:55:00|7449.4|7446.6|7448.3|7445.5|7449.8|7447|7445.8|7443|59
1632283200000|2021-09-22 04:00:00|7448.4|7445.6|7446.8|7444|7449.4|7446.6|7445.7|7442.9|109
1632283500000|2021-09-22 04:05:00|7446.7|7443.9|7446.7|7443.9|7447.8|7445|7446.2|7443.4|62
1632283800000|2021-09-22 04:10:00|7447.3|7444.5|7445.2|7442.4|7447.3|7444.5|7444.8|7442|44
1632284100000|2021-09-22 04:15:00|7444.3|7441.5|7444.7|7441.9|7445.8|7443|7443.7|7440.9|287
1632284400000|2021-09-22 04:20:00|7444.5|7441.7|7443.6|7440.8|7445.3|7442.5|7443.6|7440.8|11
1632284700000|2021-09-22 04:25:00|7443.8|7441|7442.3|7439.5|7444|7441.2|7437.9|7435.1|130
1632285000000|2021-09-22 04:30:00|7442.1|7439.3|7449.2|7446.4|7449.2|7446.4|7441.8|7439|64
1632285300000|2021-09-22 04:35:00|7449.1|7446.3|7449.7|7446.9|7450.8|7448|7449.1|7446.3|35
1632285600000|2021-09-22 04:40:00|7449.6|7446.8|7450.1|7447.3|7450.2|7447.4|7447.6|7444.8|56
1632285900000|2021-09-22 04:45:00|7450.2|7447.4|7451.2|7448.4|7451.2|7448.4|7448.2|7445.4|24
1632286200000|2021-09-22 04:50:00|7450.6|7447.8|7449.8|7447|7450.6|7447.8|7448.6|7445.8|23
1632286500000|2021-09-22 04:55:00|7450.6|7447.8|7450.7|7447.9|7452.6|7449.8|7450.5|7447.7|42
1632286800000|2021-09-22 05:00:00|7450.9|7448.1|7455.2|7452.4|7458.7|7455.9|7450.9|7448.1|183
1632287100000|2021-09-22 05:05:00|7454.8|7452|7456.1|7453.3|7456.3|7453.5|7451.1|7448.3|51
1632287400000|2021-09-22 05:10:00|7457.6|7454.8|7459.7|7456.9|7460.8|7458|7457.6|7454.8|42
1632287700000|2021-09-22 05:15:00|7459.6|7456.8|7461.8|7459|7461.8|7459|7459.5|7456.7|41
1632288000000|2021-09-22 05:20:00|7461.7|7458.9|7459.3|7456.5|7461.7|7458.9|7459|7456.2|24
1632288300000|2021-09-22 05:25:00|7459.6|7456.8|7455.6|7452.8|7459.6|7456.8|7455.5|7452.7|29
1632288600000|2021-09-22 05:30:00|7456|7453.2|7467.5|7464.7|7468.6|7465.8|7455.5|7452.7|434
1632288900000|2021-09-22 05:35:00|7467.6|7464.8|7466.7|7463.9|7468.7|7465.9|7464.5|7461.7|296
1632289200000|2021-09-22 05:40:00|7466.6|7463.8|7466.5|7463.7|7469.1|7466.3|7463.5|7460.7|314
1632289500000|2021-09-22 05:45:00|7466|7463.2|7463.6|7460.8|7466.7|7463.9|7462.5|7459.7|137
1632289800000|2021-09-22 05:50:00|7463.7|7460.9|7464.6|7461.8|7467.6|7464.8|7462.5|7459.7|592
1632290100000|2021-09-22 05:55:00|7464.7|7461.9|7463.6|7460.8|7470.3|7467.4|7463|7460.2|802
1632290400000|2021-09-22 06:00:00|7464.1|7461.3|7465|7462.2|7467|7464.2|7463|7460.2|307
1632290700000|2021-09-22 06:05:00|7465.1|7462.3|7475.6|7472.8|7477.6|7474.8|7463|7460.2|378
1632291000000|2021-09-22 06:10:00|7475.5|7472.7|7481.7|7478.9|7482.2|7479.4|7473.2|7470.4|473
1632291300000|2021-09-22 06:15:00|7481.6|7478.8|7478.5|7475.7|7483.1|7480.3|7477.5|7474.7|275
1632291600000|2021-09-22 06:20:00|7478|7475.2|7478.6|7475.8|7484.2|7481.4|7476.6|7473.8|579
1632291900000|2021-09-22 06:25:00|7478.5|7475.7|7481|7478.2|7482|7479.2|7477|7474.2|245
1632292200000|2021-09-22 06:30:00|7480.2|7477.4|7480.1|7477.3|7480.6|7477.8|7476.1|7473.2|897
1632292500000|2021-09-22 06:35:00|7480|7477.2|7478.4|7475.6|7486.9|7484.1|7476.3|7473.5|562
1632292800000|2021-09-22 06:40:00|7478.9|7476.1|7480.4|7477.6|7480.9|7478.1|7469.7|7466.9|774
1632293100000|2021-09-22 06:45:00|7480.8|7478|7479.6|7476.8|7484.3|7481.5|7479.6|7476.8|321
1632293400000|2021-09-22 06:50:00|7479.2|7476.4|7471.7|7468.9|7479.3|7476.5|7468.1|7465.3|1316
1632293700000|2021-09-22 06:55:00|7472.1|7469.3|7472|7469.2|7473.1|7470.3|7469.6|7466.8|352
1632294000000|2021-09-22 07:00:00|7472.1|7469.3|7486.3|7483.5|7486.8|7484|7464.8|7462|1157
1632294300000|2021-09-22 07:05:00|7486.7|7483.9|7488.7|7485.9|7489.9|7487.1|7482.7|7479.9|651
1632294600000|2021-09-22 07:10:00|7488.3|7485.5|7490.9|7488.1|7496|7493.2|7488.3|7485.5|821
1632294900000|2021-09-22 07:15:00|7491.1|7488.3|7481.1|7478.3|7493.5|7490.7|7481.1|7478.3|738
1632295200000|2021-09-22 07:20:00|7481.9|7479.1|7476.1|7473.3|7483.5|7480.7|7475.8|7473|652
1632295500000|2021-09-22 07:25:00|7476.9|7474.1|7476.5|7473.7|7479.1|7476.3|7471|7468.2|466
1632295800000|2021-09-22 07:30:00|7476.1|7473.3|7472.1|7469.3|7477.8|7475|7470.6|7467.8|1299
1632296100000|2021-09-22 07:35:00|7472.5|7469.7|7472.4|7469.6|7475.8|7473|7468.8|7466|803
1632296400000|2021-09-22 07:40:00|7471.9|7469.1|7472.6|7469.8|7480.8|7478|7465.8|7463|1414
1632296700000|2021-09-22 07:45:00|7472.2|7469.4|7466.6|7463.8|7476.7|7473.9|7463.6|7460.8|1278
1632297000000|2021-09-22 07:50:00|7467|7464.2|7457|7454.2|7467.7|7464.9|7454|7451.2|2255
1632297300000|2021-09-22 07:55:00|7456.9|7454.1|7452.2|7449.4|7460.6|7457.8|7450.4|7447.6|1391
1632297600000|2021-09-22 08:00:00|7451.9|7449.1|7456.3|7453.5|7459.7|7456.9|7450.7|7447.9|927
1632297900000|2021-09-22 08:05:00|7456.2|7453.4|7473.7|7470.9|7473.7|7470.9|7456.2|7453.4|1349
1632298200000|2021-09-22 08:10:00|7473.1|7470.3|7475.1|7472.3|7478.7|7475.9|7470.2|7467.4|462
1632298500000|2021-09-22 08:15:00|7475.3|7472.5|7463.3|7460.5|7477.6|7474.8|7462.7|7459.9|482
1632298800000|2021-09-22 08:20:00|7464.1|7461.3|7471.3|7468.5|7472.3|7469.5|7460.7|7457.9|1262
1632299100000|2021-09-22 08:25:00|7471.7|7468.9|7477|7474.2|7483.2|7480.4|7471.7|7468.9|4114
1632299400000|2021-09-22 08:30:00|7476.7|7473.9|7486.7|7483.9|7490.2|7487.4|7475.5|7472.7|6051
1632299700000|2021-09-22 08:35:00|7487.1|7484.3|7489.3|7486.5|7489.3|7486.5|7483.1|7480.3|1276
1632300000000|2021-09-22 08:40:00|7488.9|7486.1|7491.3|7488.5|7491.9|7489.1|7487.5|7484.7|1205
1632300300000|2021-09-22 08:45:00|7491.7|7488.9|7484.3|7481.5|7496.3|7493.5|7483.4|7480.6|1463
1632300600000|2021-09-22 08:50:00|7484.1|7481.3|7484.5|7481.7|7488.3|7485.5|7481.4|7478.6|1594
1632300900000|2021-09-22 08:55:00|7485.5|7482.7|7483.9|7481.1|7487.5|7484.7|7480.2|7477.4|510
1632301200000|2021-09-22 09:00:00|7484.4|7481.6|7483.1|7480.3|7495.2|7492.4|7482|7479.2|1514
1632301500000|2021-09-22 09:05:00|7483|7480.2|7476.2|7473.4|7484.1|7481.3|7472.8|7470|1076
1632301800000|2021-09-22 09:10:00|7475.8|7473|7472.8|7470|7475.8|7473|7470.8|7468|806
1632302100000|2021-09-22 09:15:00|7472.6|7469.8|7483.7|7480.9|7483.8|7481|7471.8|7469|532
1632302400000|2021-09-22 09:20:00|7483.8|7481|7487.5|7484.7|7490.7|7487.9|7483.8|7481|441
1632302700000|2021-09-22 09:25:00|7487.8|7485|7486.1|7483.3|7488.6|7485.8|7483.9|7481.1|342
1632303000000|2021-09-22 09:30:00|7486|7483.2|7462.5|7459.7|7486.1|7483.3|7460.5|7457.7|1098
1632303300000|2021-09-22 09:35:00|7462.1|7459.3|7459.2|7456.4|7462.7|7459.9|7455.1|7452.3|1322
1632303600000|2021-09-22 09:40:00|7459.3|7456.5|7464.3|7461.5|7465.9|7463.1|7458.6|7455.8|892
1632303900000|2021-09-22 09:45:00|7463.9|7461.1|7466.9|7464.1|7469.3|7466.5|7463.8|7461|172
1632304200000|2021-09-22 09:50:00|7467.3|7464.5|7468.7|7465.9|7470.7|7467.9|7463.8|7461|507
1632304500000|2021-09-22 09:55:00|7467.7|7464.9|7467.8|7465|7470.3|7467.5|7467.7|7464.9|501
1632304800000|2021-09-22 10:00:00|7467.9|7465.1|7459.3|7456.5|7467.9|7465.1|7457.7|7454.9|568
1632305100000|2021-09-22 10:05:00|7459.8|7457|7464.3|7461.5|7466.7|7463.9|7458.7|7455.9|297
1632305400000|2021-09-22 10:10:00|7464.8|7462|7472.6|7469.8|7473.7|7470.9|7464.8|7462|456
1632305700000|2021-09-22 10:15:00|7472.2|7469.4|7474.7|7471.9|7482.3|7479.5|7472.2|7469.4|830
1632306000000|2021-09-22 10:20:00|7474.9|7472.1|7482.8|7480|7485.4|7482.6|7474.9|7472.1|869
1632306300000|2021-09-22 10:25:00|7482.9|7480.1|7479.9|7477.1|7482.9|7480.1|7474.9|7472.1|684
1632306600000|2021-09-22 10:30:00|7480.9|7478.1|7485.9|7483.1|7486.1|7483.3|7478.2|7475.4|1241
1632306900000|2021-09-22 10:35:00|7486|7483.2|7486.3|7483.5|7487.7|7484.5|7480.8|7477.7|1023
1632307200000|2021-09-22 10:40:00|7485.9|7483.1|7482.6|7479.8|7487.8|7485|7482.6|7479.8|649
1632307500000|2021-09-22 10:45:00|7482.7|7479.9|7478.7|7475.9|7486.8|7484|7472.6|7469.8|367
1632307800000|2021-09-22 10:50:00|7478.8|7476|7483.6|7480.8|7487.6|7484.8|7478.7|7475.9|620
1632308100000|2021-09-22 10:55:00|7483.2|7480.4|7478.8|7476|7484.8|7482|7475.7|7472.9|1983
1632308400000|2021-09-22 11:00:00|7478.7|7475.9|7477.8|7475|7479.4|7476.6|7469.7|7466.9|888
1632308700000|2021-09-22 11:05:00|7476.9|7474.1|7474.7|7471.9|7482.9|7480.1|7474.7|7471.9|698
1632309000000|2021-09-22 11:10:00|7474.2|7471.4|7476.2|7473.4|7479.8|7477|7474.2|7471.4|120
1632309300000|2021-09-22 11:15:00|7475.7|7472.9|7474.8|7472|7477.9|7475.1|7470.8|7468|137
1632309600000|2021-09-22 11:20:00|7475.6|7472.8|7470.5|7467.7|7477.8|7475|7468.5|7465.7|113
1632309900000|2021-09-22 11:25:00|7470.2|7467.4|7472.6|7469.8|7474.5|7471.7|7467.8|7465|196
1632310200000|2021-09-22 11:30:00|7472.5|7469.7|7476.5|7473.7|7481.5|7478.7|7468.5|7465.7|377
1632310500000|2021-09-22 11:35:00|7475.5|7472.7|7480.5|7477.7|7481.9|7479.1|7474.5|7471.7|184
1632310800000|2021-09-22 11:40:00|7480.6|7477.8|7478.1|7475.3|7482.4|7479.6|7476.5|7473.7|139
1632311100000|2021-09-22 11:45:00|7478.5|7475.7|7481.5|7478.7|7483.5|7480.7|7478.5|7475.7|196
1632311400000|2021-09-22 11:50:00|7481.4|7478.6|7478.5|7475.7|7483.7|7480.9|7477.5|7474.7|225
1632311700000|2021-09-22 11:55:00|7478.6|7475.8|7480.5|7477.7|7482.1|7479.3|7477.5|7474.7|156
1632312000000|2021-09-22 12:00:00|7480.6|7477.8|7479.5|7476.7|7487.7|7484.9|7478.7|7475.9|624
1632312300000|2021-09-22 12:05:00|7479.6|7476.8|7469.5|7466.7|7480.1|7477.3|7456.1|7453.3|1175
1632312600000|2021-09-22 12:10:00|7470.1|7467.3|7467.6|7464.8|7474.6|7471.8|7461.4|7458.6|792
1632312900000|2021-09-22 12:15:00|7467.7|7464.9|7463.9|7461.1|7467.7|7464.9|7456.3|7453.5|788
1632313200000|2021-09-22 12:20:00|7463.4|7460.6|7462.2|7459.4|7475.9|7473.1|7461.4|7458.6|2227
1632313500000|2021-09-22 12:25:00|7461.8|7459|7462.6|7459.8|7470|7467.2|7460.7|7457.9|472
1632313800000|2021-09-22 12:30:00|7462.2|7459.4|7463.6|7460.8|7465.7|7462.9|7459.4|7456.6|750
1632314100000|2021-09-22 12:35:00|7463.1|7460.3|7464.5|7461.7|7467.6|7464.8|7462|7459.2|439
1632314400000|2021-09-22 12:40:00|7464|7461.2|7473|7470.2|7475.6|7472.8|7462.6|7459.8|725
1632314700000|2021-09-22 12:45:00|7472.8|7470|7469.9|7467.1|7476.5|7473.7|7469.4|7466.6|613
1632315000000|2021-09-22 12:50:00|7469.5|7466.7|7473.6|7470.8|7474.6|7471.8|7467.4|7464.6|520
1632315300000|2021-09-22 12:55:00|7474|7471.2|7477.6|7474.8|7480|7477.2|7469.4|7466.6|1334
1632315600000|2021-09-22 13:00:00|7478|7475.2|7487.2|7484.4|7488.2|7485.4|7469.4|7466.6|2314
1632315900000|2021-09-22 13:05:00|7487.6|7484.8|7494.2|7491.4|7505.6|7502.8|7483.8|7481|4742
1632316200000|2021-09-22 13:10:00|7493.7|7490.9|7494.7|7491.9|7498.2|7495.4|7489.7|7486.9|2532
1632316500000|2021-09-22 13:15:00|7494.8|7492|7494.8|7492|7503.7|7500.9|7494.6|7491.8|1782
1632316800000|2021-09-22 13:20:00|7495.3|7492.5|7500.3|7497.5|7504.8|7502|7494.6|7491.8|1720
1632317100000|2021-09-22 13:25:00|7500.8|7498|7498.7|7495.9|7506|7503.2|7491.8|7489|1633
1632317400000|2021-09-22 13:30:00|7498.4|7495.6|7505.3|7502.5|7508|7505.2|7496.4|7493.6|1256
1632317700000|2021-09-22 13:35:00|7505.7|7502.9|7506.7|7503.9|7513.7|7510.9|7501.9|7499.1|3434
1632318000000|2021-09-22 13:40:00|7506.8|7504|7500.2|7497.4|7509.9|7507.1|7491.3|7487.9|3529
1632318300000|2021-09-22 13:45:00|7499.8|7497|7502.3|7499.5|7509.9|7507.1|7498.9|7496.1|1282
1632318600000|2021-09-22 13:50:00|7502.7|7499.9|7518.5|7515.7|7522.1|7519.3|7502.3|7499.5|4715
1632318900000|2021-09-22 13:55:00|7518.1|7515.3|7511.1|7508.3|7519.1|7516.3|7510|7507.2|1741
1632319200000|2021-09-22 14:00:00|7511.2|7508.4|7512.3|7509.5|7517.3|7514.5|7501.5|7498.7|1625
1632319500000|2021-09-22 14:05:00|7512.2|7509.4|7506.6|7503.8|7515.2|7512.4|7497.9|7495.1|1583
1632319800000|2021-09-22 14:10:00|7506.7|7503.9|7509.9|7507.1|7510.5|7507.7|7500|7497.2|749
1632320100000|2021-09-22 14:15:00|7509.1|7506.3|7513.1|7510.3|7513.9|7511.1|7504|7501.2|1246
1632320400000|2021-09-22 14:20:00|7513.5|7510.7|7517|7514.2|7519.1|7516.3|7513|7510.2|1129
1632320700000|2021-09-22 14:25:00|7516.6|7513.8|7510.7|7506.7|7518.1|7515.3|7505|7502.2|1272
1632321000000|2021-09-22 14:30:00|7511.9|7501.9|7486.6|7483.8|7511.9|7502.2|7476.6|7473.8|5103
1632321300000|2021-09-22 14:35:00|7485.6|7482.8|7482.8|7480|7496|7493.2|7475.3|7472.5|2787
1632321600000|2021-09-22 14:40:00|7482.3|7479.5|7491.9|7489.1|7502|7499.2|7481.4|7478.6|2618
1632321900000|2021-09-22 14:45:00|7492|7489.2|7480.8|7478|7492|7489.2|7474|7471.2|1850
1632322200000|2021-09-22 14:50:00|7480.4|7477.6|7482|7479.2|7486|7483.2|7476.1|7473.3|1245
1632322500000|2021-09-22 14:55:00|7482.4|7479.6|7493.9|7491.1|7496.4|7493.6|7481.4|7478.6|1299
1632322800000|2021-09-22 15:00:00|7494|7491.2|7483|7480.2|7495|7492.2|7479.4|7476.6|1176
1632323100000|2021-09-22 15:05:00|7483.4|7480.6|7475|7472.2|7484|7481.2|7471.6|7468.8|2482
1632323400000|2021-09-22 15:10:00|7475.8|7473|7486|7483.2|7487|7484.2|7472.8|7470|1615
1632323700000|2021-09-22 15:15:00|7486.8|7484|7480|7477.2|7491|7488.2|7470.4|7467.6|2889
1632324000000|2021-09-22 15:20:00|7479.2|7476.4|7481.7|7478.9|7483.7|7480.9|7471|7468.2|1481
1632324300000|2021-09-22 15:25:00|7481|7478.2|7501.3|7498.5|7502.2|7499.4|7478.7|7475.9|5497
1632324600000|2021-09-22 15:30:00|7500.9|7498.1|7505.8|7503|7509.2|7506.4|7490.7|7487.9|2494
1632324900000|2021-09-22 15:35:00|7505.6|7502.8|7505.4|7502.6|7510.4|7507.6|7503.4|7500.6|2857
1632325200000|2021-09-22 15:40:00|7505.2|7502.4|7508.1|7505.3|7509.7|7506.9|7502.3|7499.5|723
1632325500000|2021-09-22 15:45:00|7507.2|7504.4|7508.6|7505.8|7509.7|7506.9|7503.1|7500.3|650
1632325800000|2021-09-22 15:50:00|7508.5|7505.7|7507.2|7504.4|7527.3|7524.5|7503.1|7500.3|3725
1632326100000|2021-09-22 15:55:00|7506.7|7503.9|7510.2|7507.4|7512.1|7509.3|7504.1|7501.3|688
1632326400000|2021-09-22 16:00:00|7510.3|7507.5|7511.3|7508.5|7513.6|7510.8|7500.1|7497.3|1450
1632326700000|2021-09-22 16:05:00|7511.7|7508.9|7517.1|7514.3|7518.3|7515.5|7506.7|7503.9|844
1632327000000|2021-09-22 16:10:00|7516.1|7513.3|7515.1|7512.3|7521.1|7518.3|7513.2|7510.4|1088
1632327300000|2021-09-22 16:15:00|7514.1|7511.3|7518.5|7515.7|7520.1|7517.3|7512.9|7510.1|486
1632327600000|2021-09-22 16:20:00|7518.9|7516.1|7518.5|7515.7|7521.5|7518.7|7513.5|7510.7|869
1632327900000|2021-09-22 16:25:00|7518.3|7515.5|7510|7507.2|7522.4|7519.6|7510|7507.2|3193
1632328200000|2021-09-22 16:30:00|7510.4|7507.6|7520.4|7517.6|7521.6|7518.8|7510.4|7507.6|1671
1632328500000|2021-09-22 16:35:00|7520.5|7517.7|7530|7527.2|7530.4|7527.6|7520.5|7517.7|797
1632328800000|2021-09-22 16:40:00|7530.4|7527.6|7541.8|7539|7545.4|7542.6|7530.4|7527.6|4556
1632329100000|2021-09-22 16:45:00|7542|7539.2|7542.6|7539.8|7547.8|7545|7537.8|7535|1744
1632329400000|2021-09-22 16:50:00|7542.8|7540|7534.6|7531.8|7547.8|7545|7534.6|7531.8|1095
1632329700000|2021-09-22 16:55:00|7533.4|7530.6|7531.6|7528.8|7536|7533.2|7529|7526.2|1254
1632330000000|2021-09-22 17:00:00|7532.4|7529.6|7529.4|7526.6|7533.5|7530.7|7524.4|7521.6|1166
1632330300000|2021-09-22 17:05:00|7529|7526.2|7523.9|7521.1|7531.7|7528.9|7523.1|7520.3|1048
1632330600000|2021-09-22 17:10:00|7523.6|7520.8|7524.8|7522|7527.1|7524.3|7520.6|7517.8|956
1632330900000|2021-09-22 17:15:00|7525.1|7522.3|7523.6|7520.8|7531.3|7528.5|7523.5|7520.7|516
1632331200000|2021-09-22 17:20:00|7523.7|7520.9|7522.6|7519.8|7524.7|7521.9|7519.1|7516.3|301
1632331500000|2021-09-22 17:25:00|7522.5|7519.7|7523.2|7520.4|7528.7|7525.9|7521.1|7518.3|333
1632331800000|2021-09-22 17:30:00|7523.6|7520.8|7519.5|7516.7|7527.5|7524.7|7518.5|7515.7|393
1632332100000|2021-09-22 17:35:00|7519.6|7516.8|7517.5|7514.7|7522.5|7519.7|7513.7|7510.9|787
1632332400000|2021-09-22 17:40:00|7516.5|7513.7|7518.5|7515.7|7523.7|7520.9|7516.5|7513.7|302
1632332700000|2021-09-22 17:45:00|7518.1|7515.3|7524.5|7521.7|7525|7522.2|7518.1|7515.3|479
1632333000000|2021-09-22 17:50:00|7524.1|7521.3|7527.5|7524.7|7528.7|7525.9|7523.6|7520.8|461
1632333300000|2021-09-22 17:55:00|7527.6|7524.8|7525.7|7522.9|7529.5|7526.7|7521.2|7518.4|1570
1632333600000|2021-09-22 18:00:00|7525.9|7523.1|7540.2|7537.4|7541.2|7538.4|7521.1|7518.3|1441
1632333900000|2021-09-22 18:05:00|7541|7538.2|7536.4|7533.6|7543.6|7540.8|7534.7|7531.9|978
1632334200000|2021-09-22 18:10:00|7536.5|7533.7|7540.4|7537.6|7543.4|7540.6|7536.5|7533.7|763
1632334500000|2021-09-22 18:15:00|7539.4|7536.6|7544.3|7541.5|7545.2|7542.4|7538.8|7536|1162
1632334800000|2021-09-22 18:20:00|7544.4|7541.6|7543.4|7540.6|7545.4|7542.6|7541|7538.2|1543
1632335100000|2021-09-22 18:25:00|7543.8|7541|7560.4|7557.6|7564.4|7561.6|7543.2|7540.4|4815
1632335400000|2021-09-22 18:30:00|7560.2|7557.4|7557.1|7554.3|7560.6|7557.8|7550.1|7547.3|2818
1632335700000|2021-09-22 18:35:00|7556.6|7553.8|7559.6|7556.8|7562.2|7559.4|7556.6|7553.8|824
1632336000000|2021-09-22 18:40:00|7559.2|7556.4|7553.1|7550.3|7562.5|7557|7552.6|7549.8|672
1632336300000|2021-09-22 18:45:00|7552.7|7549.9|7536.5|7533.7|7552.7|7549.9|7534.6|7531.8|717
1632336600000|2021-09-22 18:50:00|7536.4|7533.6|7533.5|7530.7|7536.5|7533.7|7525|7522.2|730
1632336900000|2021-09-22 18:55:00|7533.4|7530.6|7525|7522.2|7533.4|7530.6|7523|7520.2|407
1632337200000|2021-09-22 19:00:00|7524.7|7521.9|7522.5|7519.7|7526|7523.2|7520.3|7517.5|447
1632337500000|2021-09-22 19:05:00|7522.9|7520.1|7524.9|7522.1|7525.9|7523.1|7518.3|7515.5|205
1632337800000|2021-09-22 19:10:00|7525.3|7522.5|7528.4|7525.6|7533.5|7530.7|7523.9|7521.1|263
1632338100000|2021-09-22 19:15:00|7528.3|7525.5|7542.5|7539.7|7543.1|7540.3|7527.9|7525.1|847
1632338400000|2021-09-22 19:20:00|7542.6|7539.8|7548.7|7545.9|7551.1|7548.3|7540.1|7537.3|642
1632338700000|2021-09-22 19:25:00|7549.7|7546.9|7548.1|7545.3|7551.7|7548.9|7546.7|7543.9|106
1632339000000|2021-09-22 19:30:00|7548.2|7545.4|7545.7|7542.9|7550.1|7547.3|7544.7|7541.9|108
1632339300000|2021-09-22 19:35:00|7544.7|7541.9|7546.1|7543.3|7549.7|7546.9|7544.6|7541.8|86
1632339600000|2021-09-22 19:40:00|7545.7|7542.9|7540.8|7538|7546.7|7543.9|7536.7|7533.9|467
1632339900000|2021-09-22 19:45:00|7540.7|7537.9|7535.3|7532.5|7543.3|7540.5|7535.3|7532.5|120
1632340200000|2021-09-22 19:50:00|7535.1|7532.3|7532.4|7529.6|7535.1|7532.3|7529.7|7526.9|991
1632340500000|2021-09-22 19:55:00|7531.9|7529.1|7528.9|7526.1|7532.3|7529.5|7526.9|7524.1|270
1632340800000|2021-09-22 20:00:00|7528.1|7525.3|7527.8|7525|7529.2|7526.4|7523.8|7521|68
1632341100000|2021-09-22 20:05:00|7527.7|7524.9|7527.3|7524.5|7529.3|7526.5|7526.8|7524|59
1632341400000|2021-09-22 20:10:00|7527.2|7524.4|7529.7|7526.9|7530.3|7527.5|7526.8|7524|93
1632341700000|2021-09-22 20:15:00|7529.3|7526.5|7527.2|7524.4|7531.6|7528.8|7526.8|7524|94
1632342000000|2021-09-22 20:20:00|7526.8|7524|7528.3|7525.5|7529.8|7527|7526.8|7524|16
1632342300000|2021-09-22 20:25:00|7528.7|7525.9|7529.3|7526.5|7532.8|7530|7528.2|7525.4|155
1632342600000|2021-09-22 20:30:00|7529.2|7526.4|7528.3|7525.5|7529.8|7527|7527.6|7524.8|109
1632342900000|2021-09-22 20:35:00|7528.2|7525.4|7528.1|7525.3|7528.7|7525.9|7527.2|7524.4|305
1632343200000|2021-09-22 20:40:00|7527.6|7524.8|7527.6|7524.8|7528.7|7525.9|7526.7|7523.9|62
1632343500000|2021-09-22 20:45:00|7527.7|7524.9|7530.2|7527.4|7532.8|7530|7527.1|7524.3|69
1632343800000|2021-09-22 20:50:00|7530.3|7527.5|7529|7526.2|7531.7|7528.9|7528.9|7526.1|207
1632344100000|2021-09-22 20:55:00|7528.9|7526.1|7530.6|7527.8|7532.4|7529.6|7528|7525.2|79
1632344400000|2021-09-22 21:00:00|7529.4|7526.6|7533.9|7523.9|7534.1|7529.6|7529.4|7522.1|0
1632344700000|2021-09-22 21:05:00|7534|7524|7534.5|7524.5|7534.5|7524.5|7534|7524|0
1632345300000|2021-09-22 21:15:00|7534.4|7524.4|7534.5|7524.5|7534.5|7524.5|7534.4|7524.4|191
1632345600000|2021-09-22 21:20:00|7534.6|7524.6|7534.5|7524.5|7534.6|7524.6|7534.5|7524.5|0
1632345900000|2021-09-22 21:25:00|7534.6|7524.6|7534.6|7524.6|7534.6|7524.6|7534.6|7524.6|0
1632346200000|2021-09-22 21:30:00|7533|7523|7531.9|7521.9|7533|7523|7531.9|7521.9|0
1632346500000|2021-09-22 21:35:00|7531.8|7521.8|7529.6|7519.6|7531.8|7524.8|7527.6|7519.6|18
1632346800000|2021-09-22 21:40:00|7530.1|7520.1|7526.5|7516.5|7530.1|7520.1|7522|7516.1|34
1632347100000|2021-09-22 21:45:00|||||||||10
1632347400000|2021-09-22 21:50:00|7522.3|7519.5|7521.9|7519.1|7526.5|7519.9|7521.8|7516.5|5
1632347700000|2021-09-22 21:55:00|7521.8|7519|7527.9|7517.9|7528|7519.9|7521.8|7515.7|9
1632355200000|2021-09-23 00:00:00|7526.1|7523.3|7525.5|7522.7|7535.1|7532.3|7523.1|7520.3|87
1632355500000|2021-09-23 00:05:00|7525.9|7523.1|7532.7|7529.9|7534.6|7531.3|7525.9|7523.1|16
1632355800000|2021-09-23 00:10:00|7533.6|7530.8|7541.1|7538.3|7541.1|7538.3|7533.1|7530.3|62
1632356100000|2021-09-23 00:15:00|7541.5|7538.7|7542.6|7539.8|7544.6|7541.8|7541|7538.2|72
1632356400000|2021-09-23 00:20:00|7542.2|7539.4|7542.6|7539.8|7545.1|7542.3|7541.1|7538.3|14
1632356700000|2021-09-23 00:25:00|7543.1|7540.3|7539.4|7536.6|7543.1|7540.3|7538.5|7535.7|20
1632357000000|2021-09-23 00:30:00|7539|7536.2|7535.4|7532.6|7539.4|7536.6|7533.4|7530.6|16
1632357300000|2021-09-23 00:35:00|7535|7532.2|7535.6|7532.8|7537.4|7534.6|7533.9|7531.1|16
1632357600000|2021-09-23 00:40:00|7535.4|7532.6|7532.5|7529.7|7535.4|7532.6|7530.4|7527.6|25
1632357900000|2021-09-23 00:45:00|7533|7530.2|7532.6|7529.8|7535.1|7532.3|7531.1|7528.3|116
1632358200000|2021-09-23 00:50:00|7532.8|7530|7534.6|7531.8|7535.1|7532.3|7531.6|7528.8|2
1632358500000|2021-09-23 00:55:00|7534.5|7531.7|7531.6|7528.8|7535.7|7532.9|7530.6|7527.8|11
1632358800000|2021-09-23 01:00:00|7531.1|7528.3|7533.6|7530.8|7535.7|7532.4|7524.1|7521.3|267
1632359100000|2021-09-23 01:05:00|7533.7|7530.9|7539.4|7536.6|7544|7541.2|7533|7530.1|79
1632359400000|2021-09-23 01:10:00|7538.6|7535.8|7549.6|7546.8|7551.9|7549.1|7538.6|7535.8|289
1632359700000|2021-09-23 01:15:00|7550|7547.2|7548.7|7545.9|7550.4|7547.6|7546.4|7543.6|128
1632360000000|2021-09-23 01:20:00|7549.1|7546.3|7555.5|7552.7|7557.2|7553.9|7549.1|7546.3|210
1632360300000|2021-09-23 01:25:00|7555.4|7552.6|7561.7|7558.9|7562.6|7559.8|7555.4|7552.6|341
1632360600000|2021-09-23 01:30:00|7561.6|7558.8|7573|7570.2|7574.2|7571.4|7560.7|7557.9|420
1632360900000|2021-09-23 01:35:00|7573.1|7570.3|7570.8|7568|7575|7572.2|7567.9|7565.1|281
1632361200000|2021-09-23 01:40:00|7571.3|7568.5|7572|7569.2|7575|7572.2|7570|7567.2|729
1632361500000|2021-09-23 01:45:00|7572.4|7569.6|7575.2|7572.4|7575.8|7573|7570.4|7567.6|218
1632361800000|2021-09-23 01:50:00|7575.3|7572.5|7582.8|7580|7583|7580.2|7571.3|7568.5|499
1632362100000|2021-09-23 01:55:00|7582.9|7580.1|7576.4|7573.6|7585.4|7582.6|7574.8|7569.7|470
1632362400000|2021-09-23 02:00:00|7576.5|7573.7|7567|7564.2|7577.9|7575.1|7564|7561.2|368
1632362700000|2021-09-23 02:05:00|7566.3|7563.5|7568.9|7566.1|7571.9|7569.1|7559.8|7557|320
1632363000000|2021-09-23 02:10:00|7569.9|7567.1|7572.3|7569.5|7573.3|7570.5|7568.8|7566|59
1632363300000|2021-09-23 02:15:00|7572.9|7570.1|7573.3|7570.5|7574.3|7571.5|7570.8|7568|36
1632363600000|2021-09-23 02:20:00|7572.8|7570|7571.3|7568.5|7575.4|7572.6|7570.7|7567.9|100
1632363900000|2021-09-23 02:25:00|7571.2|7568.4|7571.3|7568.5|7572.7|7569.9|7568.9|7566.1|133
1632364200000|2021-09-23 02:30:00|7571.4|7568.6|7575.2|7572.4|7581.3|7578.5|7555.9|7553.1|1183
1632364500000|2021-09-23 02:35:00|7575.4|7572.6|7569.2|7566.4|7581.8|7579|7568.2|7565.4|150
1632364800000|2021-09-23 02:40:00|7569.1|7566.3|7573.4|7570.6|7575.4|7572.6|7568.2|7565.4|81
1632365100000|2021-09-23 02:45:00|7573.8|7571|7578.2|7575.4|7580.9|7578.1|7573.2|7570.4|140
1632365400000|2021-09-23 02:50:00|7577.7|7574.9|7580.9|7578.1|7581.3|7578.5|7574.2|7571.4|119
1632365700000|2021-09-23 02:55:00|7580.4|7577.6|7579.3|7576.5|7581.3|7578.5|7576.7|7573.9|99
1632366000000|2021-09-23 03:00:00|7578.8|7576|7579.3|7576.5|7580.3|7577.5|7574.3|7571.5|205
1632366300000|2021-09-23 03:05:00|7579.1|7576.3|7575.3|7572.5|7580.2|7577.4|7573.2|7570.4|31
1632366600000|2021-09-23 03:10:00|7575.2|7572.4|7575.3|7572.5|7575.7|7572.9|7570.2|7567.4|56
1632366900000|2021-09-23 03:15:00|7575.2|7572.4|7571.8|7569|7575.2|7572.4|7569.7|7566.9|324
1632367200000|2021-09-23 03:20:00|7572.8|7570|7576.3|7573.5|7578.4|7575.6|7569.8|7567|41
1632367500000|2021-09-23 03:25:00|7577.2|7574.4|7574.9|7572.1|7578.3|7575.5|7572.2|7569.4|144
1632367800000|2021-09-23 03:30:00|7575.3|7572.5|7571.3|7568.5|7575.3|7572.5|7571.1|7568.3|22
1632368100000|2021-09-23 03:35:00|7571.4|7568.6|7570.9|7568.1|7572.3|7569.5|7569.7|7566.9|123
1632368400000|2021-09-23 03:40:00|7570.8|7568|7571.3|7568.5|7574.8|7571.5|7570.8|7568|3
1632368700000|2021-09-23 03:45:00|7571.2|7568.4|7571.3|7568.5|7571.3|7568.5|7570.8|7568|4
1632369000000|2021-09-23 03:50:00|7571.9|7569.1|7575.2|7572.4|7575.8|7573|7571.9|7569.1|12
1632369300000|2021-09-23 03:55:00|7575.8|7573|7574.6|7571.8|7576.2|7573.4|7574.2|7571.4|5
1632369600000|2021-09-23 04:00:00|7574.1|7571.3|7577.2|7574.4|7577.2|7574.4|7572.2|7569.4|13
1632369900000|2021-09-23 04:05:00|7576.7|7573.9|7575.6|7572.8|7577.8|7575|7575.6|7572.8|4
1632370200000|2021-09-23 04:10:00|7575.7|7572.9|7576.8|7574|7577.6|7574.8|7575.6|7572.8|1
1632370500000|2021-09-23 04:15:00|7576.2|7573.4|7572.7|7569.9|7576.2|7573.4|7572.7|7569.9|15
1632370800000|2021-09-23 04:20:00|7573.2|7570.4|7573.8|7571|7573.9|7571.1|7572.5|7569.7|47
1632371100000|2021-09-23 04:25:00|7573.7|7570.9|7570.9|7568.1|7573.8|7571|7570.8|7568|8
1632371400000|2021-09-23 04:30:00|7571.7|7568.9|7568.8|7566|7572.8|7570|7568.8|7566|15
1632371700000|2021-09-23 04:35:00|7568.7|7565.9|7570.4|7567.6|7571.4|7568.6|7566.8|7564|18
1632372000000|2021-09-23 04:40:00|7570.8|7568|7573.2|7570.4|7573.3|7570.5|7570.8|7568|5
1632372300000|2021-09-23 04:45:00|7573.7|7570.9|7572.6|7569.8|7573.7|7570.9|7572.6|7569.8|13
1632372600000|2021-09-23 04:50:00|7572.2|7569.4|7572.2|7569.4|7572.3|7569.5|7571.8|7569|9
1632372900000|2021-09-23 04:55:00|7572.6|7569.8|7572.7|7569.9|7573.8|7571|7572.2|7569.4|16
1632373200000|2021-09-23 05:00:00|7570.8|7568|7574.2|7571.4|7574.3|7571.5|7570.2|7567.4|12
1632373500000|2021-09-23 05:05:00|7574.3|7571.5|7571.7|7568.9|7574.7|7571.9|7570.6|7567.8|19
1632373800000|2021-09-23 05:10:00|7572.1|7569.3|7575.1|7572.3|7575.8|7573|7572.1|7569.3|60
1632374100000|2021-09-23 05:15:00|7575|7572.2|7574.6|7571.8|7577.2|7574.4|7574.1|7571.3|10
1632374400000|2021-09-23 05:20:00|7574.1|7571.3|7571.1|7568.3|7574.1|7571.3|7570.1|7567.3|47
1632374700000|2021-09-23 05:25:00|7571|7568.2|7569.6|7566.8|7571.1|7568.3|7568.6|7565.8|1
1632375000000|2021-09-23 05:30:00|7570|7567.2|7575.1|7572.3|7576.7|7573.9|7569.1|7566.3|58
1632375300000|2021-09-23 05:35:00|7575.6|7572.8|7581.6|7578.8|7582.7|7579.9|7575.6|7572.8|292
1632375600000|2021-09-23 05:40:00|7582.5|7579.7|7582.1|7579.3|7584.5|7581.7|7580.3|7577.5|314
1632375900000|2021-09-23 05:45:00|7582|7579.2|7580|7577.2|7583|7580.2|7578.4|7575.6|129
1632376200000|2021-09-23 05:50:00|7580.1|7577.3|7580.5|7577.7|7583|7580.2|7575|7570.6|409
1632376500000|2021-09-23 05:55:00|7580.1|7577.3|7577.5|7574.7|7580.1|7577.3|7577.5|7574.7|25
1632376800000|2021-09-23 06:00:00|7577.7|7574.9|7571|7568.2|7578.1|7575.3|7569.4|7566.6|105
1632377100000|2021-09-23 06:05:00|7570.9|7568.1|7570.9|7568.1|7573|7570.2|7567.5|7564.7|336
1632377400000|2021-09-23 06:10:00|7570.5|7567.7|7566.8|7564|7572.3|7569.5|7566.3|7563.5|404
1632377700000|2021-09-23 06:15:00|7566.9|7564.1|7563.7|7560.9|7570.7|7567.9|7563.1|7560.3|361
1632378000000|2021-09-23 06:20:00|7563.5|7560.7|7573.3|7570.5|7574.5|7571.7|7562.7|7559.9|782
1632378300000|2021-09-23 06:25:00|7573.5|7570.7|7565.4|7562.6|7574.3|7571.5|7563.8|7561|472
1632378600000|2021-09-23 06:30:00|7565.3|7562.5|7567.8|7565|7569.9|7566.5|7563.3|7560.5|132
1632378900000|2021-09-23 06:35:00|7568.3|7565.5|7569.9|7567.1|7575.3|7572.5|7565.4|7562.6|259
1632379200000|2021-09-23 06:40:00|7570|7567.2|7570.9|7568.1|7575.4|7572.6|7567.4|7564.6|207
1632379500000|2021-09-23 06:45:00|7571.3|7568.5|7573.1|7570.3|7577.2|7574.4|7571.3|7568.5|879
1632379800000|2021-09-23 06:50:00|7573.2|7570.4|7568.1|7565.3|7574.2|7571.4|7568.1|7565.3|362
1632380100000|2021-09-23 06:55:00|7567.1|7564.3|7563.2|7560.4|7568|7565.2|7560.6|7557.2|439
1632380400000|2021-09-23 07:00:00|7563|7560.2|7565.4|7562.6|7567.4|7564.6|7558.7|7555.9|715
1632380700000|2021-09-23 07:05:00|7565.2|7562.4|7570.9|7568.1|7572.8|7570|7564.6|7561.8|236
1632381000000|2021-09-23 07:10:00|7571.4|7568.6|7571.6|7568.8|7575.4|7572.6|7568.9|7566.1|432
1632381300000|2021-09-23 07:15:00|7571.5|7568.7|7565.3|7562.5|7574|7571.2|7560.8|7558|576
1632381600000|2021-09-23 07:20:00|7564.9|7562.1|7560.8|7558|7566.4|7563.6|7558.3|7555.5|271
1632381900000|2021-09-23 07:25:00|7561.3|7558.5|7557.1|7554.3|7561.3|7558.5|7553.7|7550.9|279
1632382200000|2021-09-23 07:30:00|7555.3|7552.5|7557.1|7554.3|7559.3|7556.5|7550.1|7547.3|383
1632382500000|2021-09-23 07:35:00|7556.7|7553.9|7559.3|7556.5|7562.3|7559.5|7556.3|7553.5|284
1632382800000|2021-09-23 07:40:00|7559.7|7556.9|7568.2|7565.4|7570.2|7567.4|7559.7|7556.9|278
1632383100000|2021-09-23 07:45:00|7568.3|7565.5|7569.1|7566.3|7571.1|7568.3|7562.1|7559.3|357
1632383400000|2021-09-23 07:50:00|7568.2|7565.4|7556.7|7553.9|7571.1|7568.3|7556.2|7553.4|834
1632383700000|2021-09-23 07:55:00|7557.2|7554.4|7561.6|7558.8|7565.3|7562.5|7555.7|7552.9|394
1632384000000|2021-09-23 08:00:00|7561.2|7558.4|7555.1|7552.3|7568.2|7565.4|7554.1|7551.3|1065
1632384300000|2021-09-23 08:05:00|7555.9|7553.1|7553.1|7550.3|7557.1|7554.3|7553.1|7550.3|260
1632384600000|2021-09-23 08:10:00|7552.1|7549.3|7564.2|7561.4|7564.9|7562.1|7552.1|7549.3|340
1632384900000|2021-09-23 08:15:00|7564.6|7561.8|7579.1|7576.3|7580.1|7577.3|7564.1|7561.3|927
1632385200000|2021-09-23 08:20:00|7578.6|7575.8|7582|7579.2|7582.6|7579.8|7573|7570.2|1575
1632385500000|2021-09-23 08:25:00|7582.2|7579.4|7580.8|7578|7587.2|7584.4|7577|7574.2|4629
1632385800000|2021-09-23 08:30:00|7579.8|7577|7574|7571.2|7581|7578.2|7571.8|7569|3132
1632386100000|2021-09-23 08:35:00|7573.4|7570.6|7569|7566.2|7574.2|7571.4|7568.7|7565.9|1012
1632386400000|2021-09-23 08:40:00|7569.3|7566.5|7569.6|7566.8|7574.2|7571.4|7567.2|7564.4|1387
1632386700000|2021-09-23 08:45:00|7569.2|7566.4|7563.1|7560.3|7569.2|7566.4|7562.6|7559.8|807
1632387000000|2021-09-23 08:50:00|7563.2|7560.4|7564.2|7561.4|7568.2|7565.4|7559|7556.2|654
1632387300000|2021-09-23 08:55:00|7563.2|7560.4|7562.2|7559.4|7564.2|7561.4|7559.7|7556.9|771
1632387600000|2021-09-23 09:00:00|7562.7|7559.9|7556.9|7554.1|7562.7|7559.9|7549|7546.2|1257
1632387900000|2021-09-23 09:05:00|7557|7554.2|7552.3|7549.5|7569.4|7566.6|7546.4|7543.6|2094
1632388200000|2021-09-23 09:10:00|7551.9|7549.1|7553.9|7551.1|7560|7557.2|7551.9|7549.1|245
1632388500000|2021-09-23 09:15:00|7554|7551.2|7556.8|7554|7557.3|7554.5|7550.4|7547.6|2054
1632388800000|2021-09-23 09:20:00|7556.9|7554.1|7558.3|7555.5|7567.3|7564.5|7556.7|7553.9|246
1632389100000|2021-09-23 09:25:00|7557.9|7555.1|7548.9|7546.1|7558.7|7555.9|7547.3|7544.5|379
1632389400000|2021-09-23 09:30:00|7548.6|7545.8|7545.7|7542.9|7550.3|7547.5|7543.3|7540.5|482
1632389700000|2021-09-23 09:35:00|7545.8|7543|7550.9|7548.1|7551.3|7548.5|7543.7|7540.9|867
1632390000000|2021-09-23 09:40:00|7551.3|7548.5|7550.4|7547.6|7555.7|7552.9|7545.9|7543.1|3283
1632390300000|2021-09-23 09:45:00|7550.5|7547.7|7546.3|7543.5|7552.3|7549.5|7544.3|7541.5|452
1632390600000|2021-09-23 09:50:00|7545.5|7542.7|7541|7538.2|7549.4|7546.6|7539.1|7536.3|1847
1632390900000|2021-09-23 09:55:00|7540.6|7537.8|7547.3|7544.5|7549.2|7546.4|7540.1|7537.3|672
1632391200000|2021-09-23 10:00:00|7547.7|7544.9|7549.2|7546.4|7553.2|7550.4|7544.1|7541.3|451
1632391500000|2021-09-23 10:05:00|7549.3|7546.5|7549.2|7546.4|7551.1|7548.3|7546.7|7543.9|84
1632391800000|2021-09-23 10:10:00|7549.3|7546.5|7536.5|7533.7|7549.3|7546.5|7526.1|7523.3|1719
1632392100000|2021-09-23 10:15:00|7536.9|7534.1|7527.4|7524.6|7538.9|7536.1|7526.3|7523.5|853
1632392400000|2021-09-23 10:20:00|7527.3|7524.5|7526|7523.2|7530.5|7527.7|7519.5|7516.7|1342
1632392700000|2021-09-23 10:25:00|7527.1|7524.3|7534.7|7531.9|7537.4|7534.6|7526.6|7523.8|1642
1632393000000|2021-09-23 10:30:00|7534.6|7531.8|7532.7|7529.9|7535.6|7532.8|7530|7527.2|656
1632393300000|2021-09-23 10:35:00|7532.6|7529.8|7524.6|7521.8|7534.7|7531.9|7522.4|7519.6|532
1632393600000|2021-09-23 10:40:00|7524.5|7521.7|7525.7|7522.9|7527.8|7525|7520|7517.2|476
1632393900000|2021-09-23 10:45:00|7525.2|7522.4|7526.4|7523.6|7526.6|7523.8|7507|7504.2|1917
1632394200000|2021-09-23 10:50:00|7525.6|7522.8|7519.4|7516.6|7526|7523.2|7515.4|7512.6|952
1632394500000|2021-09-23 10:55:00|7519.9|7517.1|7509.4|7506.6|7519.9|7517.1|7505.3|7502.5|397
1632394800000|2021-09-23 11:00:00|7510.3|7507.5|7505.4|7502.6|7511.4|7508.6|7505.4|7502.6|271
1632395100000|2021-09-23 11:05:00|7506.4|7503.6|7509.2|7506.4|7512.8|7510|7506.4|7503.6|732
1632395400000|2021-09-23 11:10:00|7509.3|7506.5|7505.3|7502.5|7509.3|7506.5|7497.4|7494.6|2011
1632395700000|2021-09-23 11:15:00|7504.3|7501.5|7503.4|7500.6|7507.4|7504.6|7502.3|7499.5|197
1632396000000|2021-09-23 11:20:00|7503.3|7500.5|7511.8|7509|7512.3|7509.5|7500.3|7497.5|278
1632396300000|2021-09-23 11:25:00|7511.3|7508.5|7515.4|7512.6|7515.5|7512.7|7504.7|7501.9|385
1632396600000|2021-09-23 11:30:00|7515.5|7512.7|7521.4|7518.6|7521.5|7518.7|7514.9|7512.1|445
1632396900000|2021-09-23 11:35:00|7521.3|7518.5|7522.3|7519.5|7523.9|7521.1|7517.3|7514.5|699
1632397200000|2021-09-23 11:40:00|7522.5|7519.7|7525.3|7522.5|7526.3|7523.5|7520.3|7517.5|324
1632397500000|2021-09-23 11:45:00|7525.2|7522.4|7525.3|7522.5|7525.8|7523|7522.3|7519.5|163
1632397800000|2021-09-23 11:50:00|7525.4|7522.6|7524.1|7521.3|7527.8|7525|7522.3|7519.5|607
1632398100000|2021-09-23 11:55:00|7524.2|7521.4|7526.7|7523.9|7526.8|7524|7522.3|7519.5|179
1632398400000|2021-09-23 12:00:00|7526.8|7524|7512.9|7510.1|7527.3|7524.5|7512.8|7510|767
1632398700000|2021-09-23 12:05:00|7512.8|7510|7511.4|7508.6|7523.8|7521|7509.8|7507|642
1632399000000|2021-09-23 12:10:00|7511.9|7509.1|7501.8|7499|7513.9|7511.1|7498.4|7495.6|1112
1632399300000|2021-09-23 12:15:00|7501.3|7498.5|7510.2|7507.4|7512.3|7509.5|7501.2|7498.4|473
1632399600000|2021-09-23 12:20:00|7509.8|7507|7518.3|7515.5|7522.1|7519.3|7509.3|7506.5|666
1632399900000|2021-09-23 12:25:00|7518.2|7515.4|7522.3|7519.5|7522.8|7520|7517.2|7514.4|150
1632400200000|2021-09-23 12:30:00|7522.2|7519.4|7524.2|7521.4|7531.2|7528.4|7521.2|7518.4|692
1632400500000|2021-09-23 12:35:00|7524.3|7521.5|7532.7|7529.9|7532.8|7530|7517.2|7514.4|1093
1632400800000|2021-09-23 12:40:00|7532.3|7529.5|7533.3|7530.5|7533.3|7530.5|7526.8|7524|470
1632401100000|2021-09-23 12:45:00|7532.4|7529.6|7549.3|7546.5|7550.4|7547.6|7531.4|7528.6|1748
1632401400000|2021-09-23 12:50:00|7549.4|7546.6|7549.4|7546.6|7550.4|7547.6|7541.9|7539.1|1465
1632401700000|2021-09-23 12:55:00|7548.4|7545.6|7554.3|7551.5|7562.4|7559.6|7548.2|7545.4|1547
1632402000000|2021-09-23 13:00:00|7553.8|7551|7548.9|7546.1|7562.4|7559.6|7540.4|7537.6|1396
1632402300000|2021-09-23 13:05:00|7549.1|7546.3|7547.9|7545.1|7555.3|7552.5|7542.3|7539.5|988
1632402600000|2021-09-23 13:10:00|7548.7|7545.9|7558.6|7555.8|7563.1|7560.3|7541.6|7538.8|1089
1632402900000|2021-09-23 13:15:00|7558.2|7555.4|7544|7541.2|7567.7|7564.9|7542|7539.2|2394
1632403200000|2021-09-23 13:20:00|7543|7540.2|7551|7548.2|7555.1|7552.3|7539.5|7536.7|672
1632403500000|2021-09-23 13:25:00|7551.1|7548.3|7560.1|7557.3|7561.6|7558.8|7551|7548.2|1138
1632403800000|2021-09-23 13:30:00|7561.1|7558.3|7578.1|7575.3|7585.1|7582.3|7555.3|7552.5|2620
1632404100000|2021-09-23 13:35:00|7578.5|7575.7|7589.2|7586.4|7590.1|7587.3|7576|7573.2|2161
1632404400000|2021-09-23 13:40:00|7589.3|7586.5|7584.9|7582.1|7593.3|7590.5|7578.9|7576.1|1015
1632404700000|2021-09-23 13:45:00|7585|7582.2|7585.5|7582.7|7591.1|7588.3|7579.1|7576.3|1737
1632405000000|2021-09-23 13:50:00|7585.1|7582.3|7593.7|7590.9|7597.1|7594.3|7581|7578.2|2890
1632405300000|2021-09-23 13:55:00|7594.1|7591.3|7588.6|7585.8|7597.1|7594.3|7584.2|7581.4|1194
1632405600000|2021-09-23 14:00:00|7589.1|7586.3|7608.1|7605.3|7608.1|7605.3|7587.1|7584.3|3190
1632405900000|2021-09-23 14:05:00|7609.2|7606.4|7606.6|7603.8|7612.2|7609.4|7601.5|7598.7|1731
1632406200000|2021-09-23 14:10:00|7606.7|7603.9|7604.1|7601.3|7611.6|7608.4|7593|7590.2|1663
1632406500000|2021-09-23 14:15:00|7604.2|7601.4|7600.2|7597.4|7607.1|7604.3|7594.2|7591.4|1103
1632406800000|2021-09-23 14:20:00|7599.4|7596.6|7607.1|7604.3|7617.2|7614.4|7597.1|7594.3|3669
1632407100000|2021-09-23 14:25:00|7607.2|7604.4|7614.2|7611.4|7616.6|7613.8|7606.2|7603.4|1519
1632407400000|2021-09-23 14:30:00|7614.1|7611.3|7618.7|7615.9|7621.4|7618.6|7608.6|7605.8|1659
1632407700000|2021-09-23 14:35:00|7618.6|7615.8|7617|7614.2|7621.2|7618.4|7614|7611.2|1077
1632408000000|2021-09-23 14:40:00|7616.8|7614|7621.1|7618.3|7628.6|7625.8|7615.2|7612.4|2449
1632408300000|2021-09-23 14:45:00|7620.8|7618|7622.9|7620.1|7628.5|7625.7|7617|7614.2|1740
1632408600000|2021-09-23 14:50:00|7623|7620.2|7632.8|7630|7636|7633.2|7622.8|7620|2314
1632408900000|2021-09-23 14:55:00|7632.6|7629.8|7629.8|7627|7634.4|7631.6|7627.4|7624.6|1231
1632409200000|2021-09-23 15:00:00|7629.9|7627.1|7626.9|7624.1|7630.8|7628|7618.9|7616.1|1284
1632409500000|2021-09-23 15:05:00|7627.8|7625|7622.9|7620.1|7636.8|7634|7622.9|7620.1|1425
1632409800000|2021-09-23 15:10:00|7623.8|7621|7622.5|7619.7|7626.9|7624.1|7614.9|7611.4|1760
1632410100000|2021-09-23 15:15:00|7622.9|7620.1|7625.2|7622.4|7630|7627.2|7622.9|7620.1|1667
1632410400000|2021-09-23 15:20:00|7624.8|7622|7633.9|7631.1|7635.1|7632.3|7624.7|7621.9|2796
1632410700000|2021-09-23 15:25:00|7634.1|7631.3|7644.9|7642.1|7649|7646.2|7634|7631.2|4616
1632411000000|2021-09-23 15:30:00|7644.7|7641.9|7640.1|7637.3|7645.6|7642.8|7638.5|7635.7|3662
1632411300000|2021-09-23 15:35:00|7640.9|7638.1|7657.1|7654.3|7657.6|7654.8|7638.5|7635.7|1368
1632411600000|2021-09-23 15:40:00|7657.6|7654.8|7652.5|7649.7|7661.1|7658.3|7650.6|7647.8|1676
1632411900000|2021-09-23 15:45:00|7652|7649.2|7659.5|7656.7|7662|7659.2|7649.9|7647.1|1500
1632412200000|2021-09-23 15:50:00|7659.6|7656.8|7655.6|7652.8|7662|7659.2|7655|7652.2|1028
1632412500000|2021-09-23 15:55:00|7655.7|7652.9|7652|7649.2|7658|7655.2|7650|7647.2|989
1632412800000|2021-09-23 16:00:00|7652.1|7649.3|7645.5|7642.7|7652.5|7649.7|7639.4|7636.6|1417
1632413100000|2021-09-23 16:05:00|7645|7642.2|7643.1|7640.3|7646.6|7643.8|7641.2|7638.4|843
1632413400000|2021-09-23 16:10:00|7643.5|7640.7|7641.5|7638.7|7647|7644.2|7639|7636.2|742
1632413700000|2021-09-23 16:15:00|7641.4|7638.6|7636|7633.2|7643.2|7640.4|7635|7632.2|829
1632414000000|2021-09-23 16:20:00|7635|7632.2|7632.5|7629.7|7636.9|7634.1|7628.1|7625.3|874
1632414300000|2021-09-23 16:25:00|7632|7629.2|7647|7644.2|7650.1|7647.3|7630.4|7627.6|649
1632414600000|2021-09-23 16:30:00|7646.5|7643.7|7659|7656.2|7659|7656.2|7646.5|7643.7|1040
1632414900000|2021-09-23 16:35:00|7658.1|7655.3|7654.9|7652.1|7663.9|7661.1|7652.9|7650.1|931
1632415200000|2021-09-23 16:40:00|7655|7652.2|7659|7656.2|7659.1|7656.3|7654.9|7652.1|402
1632415500000|2021-09-23 16:45:00|7658.9|7656.1|7655.9|7653.1|7659.8|7657|7654.9|7652.1|329
1632415800000|2021-09-23 16:50:00|7656|7653.2|7658.4|7655.6|7662.1|7659.3|7656|7653.2|532
1632416100000|2021-09-23 16:55:00|7657.9|7655.1|7661.5|7658.7|7663.9|7661.1|7656.9|7654.1|685
1632416400000|2021-09-23 17:00:00|7661.9|7659.1|7659.1|7656.3|7663.9|7661.1|7657.1|7654.3|503
1632416700000|2021-09-23 17:05:00|7660.5|7657.7|7664|7661.2|7665.9|7663.1|7659.9|7657.1|800
1632417000000|2021-09-23 17:10:00|7664.1|7661.3|7665.9|7663.1|7668.2|7665.4|7661.5|7658.7|898
1632417300000|2021-09-23 17:15:00|7665.1|7662.3|7664.5|7661.7|7667|7664.2|7662.9|7660.1|499
1632417600000|2021-09-23 17:20:00|7664.4|7661.6|7655.7|7652.9|7664.4|7661.6|7652.3|7649.5|1189
1632417900000|2021-09-23 17:25:00|7654.7|7651.9|7658.7|7655.9|7659.8|7657|7654.7|7651.9|865
1632418200000|2021-09-23 17:30:00|7658.8|7656|7656.7|7653.9|7659.8|7657|7651.7|7648.9|1417
1632418500000|2021-09-23 17:35:00|7656.8|7654|7661.7|7658.9|7663.7|7660.9|7655.7|7652.9|932
1632418800000|2021-09-23 17:40:00|7661.2|7658.4|7661.1|7658.3|7664.8|7662|7655.7|7652.9|921
1632419100000|2021-09-23 17:45:00|7661.6|7658.8|7655.6|7652.8|7661.6|7658.8|7652.1|7649.3|481
1632419400000|2021-09-23 17:50:00|7656.1|7653.3|7655|7652.2|7657.5|7654.7|7652.5|7649.7|468
1632419700000|2021-09-23 17:55:00|7655.5|7652.7|7654.3|7651.5|7656.5|7653.7|7645.9|7643.1|4496
1632420000000|2021-09-23 18:00:00|7654.2|7651.4|7656.6|7653.8|7659.4|7656.6|7649.1|7646.3|2505
1632420300000|2021-09-23 18:05:00|7656.5|7653.7|7655.4|7652.6|7658.5|7655.7|7649.4|7646.6|733
1632420600000|2021-09-23 18:10:00|7655.5|7652.7|7657.4|7654.6|7657.9|7655.1|7650.4|7647.6|1056
1632420900000|2021-09-23 18:15:00|7658.3|7655.5|7656.5|7653.7|7660.4|7657.6|7649.4|7646.6|3328
1632421200000|2021-09-23 18:20:00|7656.4|7653.6|7660.8|7658|7661.9|7659.1|7650.6|7647.8|3681
1632421500000|2021-09-23 18:25:00|7660.9|7658.1|7663.7|7660.9|7664.8|7662|7651.7|7648.9|5760
1632421800000|2021-09-23 18:30:00|7663.6|7660.8|7660.7|7657.9|7664.2|7661.4|7657.7|7654.9|1616
1632422100000|2021-09-23 18:35:00|7660.8|7658|7662.7|7659.9|7663.1|7660.3|7659.1|7656.3|275
1632422400000|2021-09-23 18:40:00|7663.1|7660.3|7661.7|7658.9|7665.1|7662.3|7657.5|7654.7|446
1632422700000|2021-09-23 18:45:00|7661.3|7658.5|7661.1|7658.3|7663.1|7660.3|7659.7|7656.9|480
1632423000000|2021-09-23 18:50:00|7660.7|7657.9|7657.5|7654.7|7660.7|7657.9|7655.5|7652.7|340
1632423300000|2021-09-23 18:55:00|7657.6|7654.8|7652.1|7649.3|7657.6|7654.8|7649.1|7646.3|669
1632423600000|2021-09-23 19:00:00|7651.6|7648.8|7649.7|7646.9|7653.1|7650.3|7647.7|7644.9|267
1632423900000|2021-09-23 19:05:00|7650.5|7647.7|7639.7|7636.9|7650.7|7647.9|7638.7|7635.9|498
1632424200000|2021-09-23 19:10:00|7639.2|7636.4|7643.7|7640.9|7643.7|7640.9|7637.2|7634.4|278
1632424500000|2021-09-23 19:15:00|7643.6|7640.8|7648.1|7645.3|7652.6|7649.8|7642.7|7639.9|494
1632424800000|2021-09-23 19:20:00|7648.6|7645.8|7648.2|7645.4|7650.1|7647.3|7647.1|7644.3|72
1632425100000|2021-09-23 19:25:00|7648.1|7645.3|7647.6|7644.8|7648.8|7646|7646.6|7643.8|40
1632425400000|2021-09-23 19:30:00|7647.1|7644.3|7652.3|7649.5|7653.8|7651|7645.6|7642.8|337
1632425700000|2021-09-23 19:35:00|7651.8|7649|7652.8|7650|7652.8|7650|7650.3|7647.5|16
1632426000000|2021-09-23 19:40:00|7652.7|7649.9|7653.8|7651|7654.8|7652|7651.2|7648.4|265
1632426300000|2021-09-23 19:45:00|7654.2|7651.4|7652.7|7649.9|7654.8|7652|7652.7|7649.9|127
1632426600000|2021-09-23 19:50:00|7652.2|7649.4|7657.8|7655|7657.8|7655|7651.8|7649|110
1632426900000|2021-09-23 19:55:00|7657.7|7654.9|7656.7|7653.9|7657.8|7655|7654.7|7651.9|233
1632427200000|2021-09-23 20:00:00|7657.2|7654.4|7655.7|7652.9|7659.2|7656.4|7655.6|7652.8|74
1632427500000|2021-09-23 20:05:00|7656.1|7653.3|7658.1|7655.3|7658.6|7655.8|7655.6|7652.8|81
1632427800000|2021-09-23 20:10:00|7657.6|7654.8|7657|7654.2|7658.6|7655.8|7655.5|7652.7|158
1632428100000|2021-09-23 20:15:00|7657.1|7654.3|7658.6|7655.8|7660.1|7657.3|7657|7654.2|225
1632428400000|2021-09-23 20:20:00|7658.7|7655.9|7658.5|7655.7|7659.1|7656.3|7657.6|7654.8|28
1632428700000|2021-09-23 20:25:00|7657.7|7654.9|7657.1|7654.3|7659.1|7656.3|7656.5|7653.7|77
1632429000000|2021-09-23 20:30:00|7657.6|7654.8|7656.5|7653.7|7657.6|7654.8|7655.5|7652.7|95
1632429300000|2021-09-23 20:35:00|7656.4|7653.6|7655.9|7653.1|7658|7655.2|7655.9|7653.1|28
1632429600000|2021-09-23 20:40:00|7655.5|7652.7|7657.5|7654.7|7658|7655.2|7655.5|7652.7|62
1632429900000|2021-09-23 20:45:00|7658.3|7655.5|7659|7656.2|7659.5|7656.7|7656.7|7653.9|91
1632430200000|2021-09-23 20:50:00|7658.6|7655.8|7657.6|7654.8|7661|7658.2|7657.1|7654.3|67
1632430500000|2021-09-23 20:55:00|7657.1|7654.3|7659.5|7656.7|7661|7658.2|7657.1|7654.3|138
1632430800000|2021-09-23 21:00:00|7660.2|7656.2|7662.6|7652.6|7663.1|7656.2|7659.6|7652.6|0
1632431100000|2021-09-23 21:05:00|7662.5|7652.5|7663.4|7653.4|7663.5|7655.9|7656.4|7650.9|18
1632431400000|2021-09-23 21:10:00|7663.5|7653.5|7663.4|7653.4|7663.5|7653.5|7663.4|7653.4|53
1632431700000|2021-09-23 21:15:00|7661|7651|7662.4|7652.4|7662.5|7652.5|7661|7651|3
1632432000000|2021-09-23 21:20:00|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|7663.4|7653.4|5
1632432300000|2021-09-23 21:25:00|7663.5|7653.5|7662.4|7652.4|7663.9|7657|7661|7652.4|111
1632432600000|2021-09-23 21:30:00|7662.5|7652.5|7664.5|7654.5|7664.5|7657.4|7661.4|7652.4|0
1632432900000|2021-09-23 21:35:00|||||||||1
1632433200000|2021-09-23 21:40:00|7661.6|7658.8|7662.7|7659.9|7667.9|7661.3|7661.6|7655.4|12
1632433500000|2021-09-23 21:45:00|7667|7657|7663.8|7659.8|7667|7660|7663.8|7657|0
1632433800000|2021-09-23 21:50:00|7662.9|7660.1|7663.8|7659.8|7663.8|7660.1|7662.9|7659.5|22
1632434100000|2021-09-23 21:55:00|7665.4|7655.4|7663.9|7653.9|7665.8|7655.8|7661.4|7651.4|1
1632441600000|2021-09-24 00:00:00|7664.5|7661.7|7660.6|7657.8|7665.6|7662.8|7658.2|7653.8|62
1632441900000|2021-09-24 00:05:00|7659.6|7656.8|7651.6|7648.8|7660.1|7657.3|7650.3|7646.9|152
1632442200000|2021-09-24 00:10:00|7650.3|7647.5|7655.6|7652.8|7655.8|7653|7650.2|7646.9|144
1632442500000|2021-09-24 00:15:00|7655.2|7652.4|7653.6|7650.8|7657.2|7654.4|7651.6|7648.3|153
1632442800000|2021-09-24 00:20:00|7653.8|7651|7659.2|7656.4|7661.8|7659|7653.8|7651|88
1632443100000|2021-09-24 00:25:00|7659.6|7656.8|7661.2|7658.4|7662.6|7659.8|7659.1|7656.3|63
1632443400000|2021-09-24 00:30:00|7661.3|7658.5|7656.1|7653.3|7661.3|7658.5|7655.6|7652.8|391
1632443700000|2021-09-24 00:35:00|7657.1|7654.3|7653.5|7650.7|7657.1|7654.3|7651.6|7648.8|57
1632444000000|2021-09-24 00:40:00|7653.4|7650.6|7653|7650.2|7654.6|7651.8|7652|7649.2|92
1632444300000|2021-09-24 00:45:00|7653.5|7650.7|7652.4|7649.6|7653.5|7650.7|7650.4|7647.6|30
1632444600000|2021-09-24 00:50:00|7651.5|7648.7|7650.4|7647.6|7652.5|7649.6|7650.4|7647.6|19
1632444900000|2021-09-24 00:55:00|7649.9|7647.1|7650.9|7648.1|7652.4|7649.6|7649.9|7647.1|8
1632445200000|2021-09-24 01:00:00|7651.4|7648.6|7673.3|7670.5|7677.5|7674.7|7651.4|7648.6|364
1632445500000|2021-09-24 01:05:00|7672.9|7670.1|7664.8|7662|7673.9|7671.1|7663.4|7660.6|90
1632445800000|2021-09-24 01:10:00|7663.9|7661.1|7675|7672.2|7676.9|7674.1|7661.8|7659|142
1632446100000|2021-09-24 01:15:00|7675.6|7672.8|7692.1|7689.3|7692.6|7689.8|7675.4|7672.6|512
1632446400000|2021-09-24 01:20:00|7692.6|7689.8|7701.6|7698.8|7706.1|7703.3|7691.7|7688.9|409
1632446700000|2021-09-24 01:25:00|7702.1|7699.3|7704.9|7702.1|7706|7703.2|7694.1|7691.3|138
1632447000000|2021-09-24 01:30:00|7705.3|7702.5|7702.5|7699.7|7708|7705.2|7701|7698.2|174
1632447300000|2021-09-24 01:35:00|7702|7699.2|7697.9|7695.1|7704.1|7701.3|7697.4|7694.6|162
1632447600000|2021-09-24 01:40:00|7697.4|7694.6|7696.3|7693.5|7700.9|7698.1|7694.9|7692.1|260
1632447900000|2021-09-24 01:45:00|7697.8|7695|7680.8|7678|7697.8|7695|7680.3|7677.5|153
1632448200000|2021-09-24 01:50:00|7680.3|7677.5|7675.4|7672.6|7683.9|7681|7674.3|7670.9|184
1632448500000|2021-09-24 01:55:00|7675.3|7672.5|7649.8|7647|7675.3|7672.5|7644.7|7641.9|242
1632448800000|2021-09-24 02:00:00|7650.2|7647.4|7639.3|7636.5|7652.3|7649|7638.4|7635.6|269
1632449100000|2021-09-24 02:05:00|7638.9|7636.1|7646.8|7644|7647.4|7644.6|7634.9|7632.1|284
1632449400000|2021-09-24 02:10:00|7646.9|7644.1|7634.4|7631.6|7646.9|7644.1|7633.3|7630.5|100
1632449700000|2021-09-24 02:15:00|7634.8|7632|7641.3|7638.5|7646.9|7642.1|7629.7|7626.9|368
1632450000000|2021-09-24 02:20:00|7641.2|7638.4|7643.5|7639.5|7646.8|7644|7640.4|7637.6|140
1632450300000|2021-09-24 02:25:00|7642.8|7640|7646.9|7644.1|7647.5|7644.7|7641.4|7637.5|29
1632450600000|2021-09-24 02:30:00|7646.3|7643.5|7646.9|7644.1|7648.5|7645.7|7641.5|7638.7|130
1632450900000|2021-09-24 02:35:00|7647.8|7645|7644.8|7642|7650.9|7648.1|7643.8|7641|322
1632451200000|2021-09-24 02:40:00|7644.7|7641.9|7642.2|7639.4|7647.3|7644.4|7640.2|7637.4|62
1632451500000|2021-09-24 02:45:00|7642.1|7639.3|7640.2|7637.4|7642.1|7639.3|7634.8|7632|144
1632451800000|2021-09-24 02:50:00|7640.3|7637.5|7644.8|7642|7646.4|7643.6|7640.2|7637.4|65
1632452100000|2021-09-24 02:55:00|7644.3|7641.5|7645.3|7642.5|7645.3|7642.5|7640.6|7637.8|237
1632452400000|2021-09-24 03:00:00|7645.7|7642.9|7656.3|7653.5|7657.2|7654.4|7642.7|7639.9|75
1632452700000|2021-09-24 03:05:00|7656.2|7653.4|7657.7|7654.9|7659.6|7656.8|7654.8|7652|97
1632453000000|2021-09-24 03:10:00|7658.1|7655.3|7660.8|7658|7664.3|7661.5|7657.6|7654.8|497
1632453300000|2021-09-24 03:15:00|7660.7|7657.9|7667.4|7664.6|7667.9|7665.1|7659.8|7657|254
1632453600000|2021-09-24 03:20:00|7667.8|7665|7677.2|7674.4|7680.9|7678.1|7666.3|7663.5|205
1632453900000|2021-09-24 03:25:00|7676.8|7674|7676.7|7673.9|7681.7|7678.9|7675.2|7672.4|120
1632454200000|2021-09-24 03:30:00|7676.2|7673.4|7674.7|7671.9|7678.7|7675.9|7672.7|7669.9|39
1632454500000|2021-09-24 03:35:00|7675.2|7672.4|7670.2|7667.4|7675.9|7672.4|7669.3|7666.5|32
1632454800000|2021-09-24 03:40:00|7669.8|7667|7666.1|7663.3|7670.3|7667.5|7665.6|7662.8|110
1632455100000|2021-09-24 03:45:00|7665.6|7662.8|7668.6|7665.8|7669.2|7666.4|7665.6|7662.8|14
1632455400000|2021-09-24 03:50:00|7668.5|7665.7|7669.6|7666.8|7670.2|7667.4|7667.6|7664.8|4
1632455700000|2021-09-24 03:55:00|7670.1|7667.3|7668.7|7665.9|7670.6|7667.8|7666.1|7663.3|6
1632456000000|2021-09-24 04:00:00|7669.6|7666.8|7670.2|7667.4|7673.7|7670.7|7668.7|7665.9|36
1632456300000|2021-09-24 04:05:00|7670.3|7667.5|7675.2|7672.4|7676.8|7674|7670.3|7667.5|22
1632456600000|2021-09-24 04:10:00|7674.7|7671.9|7671.7|7668.9|7675.7|7672.9|7671.6|7668.8|15
1632456900000|2021-09-24 04:15:00|7671.6|7668.8|7672.3|7669.5|7675.3|7672.5|7670.2|7667.4|50
1632457200000|2021-09-24 04:20:00|7672.7|7669.9|7672.1|7669.3|7673.8|7671|7670.7|7667.9|9
1632457500000|2021-09-24 04:25:00|7671.6|7668.8|7669.6|7666.8|7672.7|7669.9|7669.6|7666.8|12
1632457800000|2021-09-24 04:30:00|7669.2|7666.4|7668.7|7665.9|7669.2|7666.4|7667.7|7664.9|43
1632458100000|2021-09-24 04:35:00|7668.3|7665.5|7668.7|7665.9|7668.7|7665.9|7666.6|7663.8|20
1632458400000|2021-09-24 04:40:00|7668.6|7665.8|7668.1|7665.3|7670.6|7667.8|7667.7|7664.9|9
1632458700000|2021-09-24 04:45:00|7667.7|7664.9|7669.2|7666.4|7670.8|7667.8|7667.6|7664.8|29
1632459000000|2021-09-24 04:50:00|7669.7|7666.9|7668.6|7665.8|7670.7|7667.9|7668.6|7665.8|3
1632459300000|2021-09-24 04:55:00|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|7668.7|7665.9|18
1632459600000|2021-09-24 05:00:00|7669.2|7666.4|7671.6|7668.8|7673.7|7670.9|7667.6|7664.8|58
1632459900000|2021-09-24 05:05:00|7671.8|7669|7671.6|7668.8|7673.8|7671|7669.6|7666.8|196
1632460200000|2021-09-24 05:10:00|7671.7|7668.9|7675.6|7672.8|7676.7|7673.9|7670.7|7667.9|33
1632460500000|2021-09-24 05:15:00|7675.5|7672.7|7674.5|7671.7|7677.7|7674.9|7673.5|7670.7|46
1632460800000|2021-09-24 05:20:00|7674.6|7671.8|7673.6|7670.8|7676.6|7673.8|7672.6|7669.8|31
1632461100000|2021-09-24 05:25:00|7673.7|7670.9|7675.6|7672.8|7675.6|7672.8|7671|7668.2|14
1632461400000|2021-09-24 05:30:00|7675|7672.2|7684.1|7681.3|7686.6|7683.8|7675|7672.2|236
1632461700000|2021-09-24 05:35:00|7684.2|7681.4|7680.6|7677.8|7688.6|7685.8|7677.5|7674.7|100
1632462000000|2021-09-24 05:40:00|7680.2|7677.4|7683.5|7680.7|7686|7683.2|7680.1|7677.3|45
1632462300000|2021-09-24 05:45:00|7682.1|7679.3|7688.6|7685.8|7689.1|7686.3|7681.6|7678.8|44
1632462600000|2021-09-24 05:50:00|7689.6|7686.8|7686.5|7683.7|7689.7|7686.8|7684.1|7681.3|171
1632462900000|2021-09-24 05:55:00|7685.5|7682.7|7686|7683.2|7689.5|7686.7|7685|7682.2|51
1632463200000|2021-09-24 06:00:00|7685.6|7682.8|7683.5|7680.7|7687|7684.2|7679.5|7676.7|190
1632463500000|2021-09-24 06:05:00|7683.6|7680.8|7681.5|7678.7|7684.9|7682.1|7680.6|7677.8|140
1632463800000|2021-09-24 06:10:00|7681.4|7678.6|7679.6|7676.8|7681.8|7679|7676.6|7673.8|458
1632464100000|2021-09-24 06:15:00|7680|7677.2|7683.7|7680.9|7683.7|7680.9|7676.7|7673.9|104
1632464400000|2021-09-24 06:20:00|7683.6|7680.8|7688.6|7685.8|7690.6|7687.8|7681.6|7678.8|416
1632464700000|2021-09-24 06:25:00|7689.1|7686.3|7693.1|7690.3|7693.2|7690.4|7687.6|7684.8|347
1632465000000|2021-09-24 06:30:00|7692.7|7689.9|7689.1|7686.3|7695.2|7692.4|7687.1|7684.3|123
1632465300000|2021-09-24 06:35:00|7688.6|7685.8|7693.2|7690.4|7695.8|7693|7687.1|7684.3|1510
1632465600000|2021-09-24 06:40:00|7692.7|7689.9|7691.6|7688.8|7694.2|7691.4|7687|7684.2|212
1632465900000|2021-09-24 06:45:00|7691.5|7688.7|7691.1|7688.3|7693.2|7690.4|7688.5|7685.7|189
1632466200000|2021-09-24 06:50:00|7691.6|7688.8|7686.5|7683.7|7696.7|7693.9|7686|7683.2|180
1632466500000|2021-09-24 06:55:00|7686.6|7683.8|7688.7|7685.9|7690.7|7687.9|7686.6|7683.8|576
1632466800000|2021-09-24 07:00:00|7688.2|7685.4|7671.1|7668.3|7688.7|7685.9|7668.7|7665.9|519
1632467100000|2021-09-24 07:05:00|7671.6|7668.8|7676.5|7673.7|7678.6|7675.8|7667.1|7664.3|309
1632467400000|2021-09-24 07:10:00|7675.2|7672.4|7680.5|7677.7|7682|7679.2|7672.5|7669.7|342
1632467700000|2021-09-24 07:15:00|7681|7678.2|7679|7676.2|7682|7679.2|7673.9|7671.1|583
1632468000000|2021-09-24 07:20:00|7679.5|7676.7|7667.6|7664.8|7679.5|7676.7|7665.5|7662.7|279
1632468300000|2021-09-24 07:25:00|7668.5|7665.7|7672.5|7669.7|7674.6|7671.8|7664.5|7661.7|270
1632468600000|2021-09-24 07:30:00|7673.6|7670.8|7674.4|7671.6|7677.6|7674.8|7671.4|7668.6|351
1632468900000|2021-09-24 07:35:00|7674.9|7672.1|7669.9|7667.1|7675.5|7672.7|7669.9|7667.1|125
1632469200000|2021-09-24 07:40:00|7669.4|7666.6|7678.4|7675.6|7680.4|7677.6|7665.3|7662.5|641
1632469500000|2021-09-24 07:45:00|7677.9|7675.1|7668.4|7665.6|7678.3|7675.5|7664.4|7661.6|516
1632469800000|2021-09-24 07:50:00|7669.3|7666.5|7672.4|7669.6|7675.4|7672.6|7665.8|7663|233
1632470100000|2021-09-24 07:55:00|7672.3|7669.5|7669.4|7666.6|7675.5|7672.7|7666.4|7663.6|427
1632470400000|2021-09-24 08:00:00|7671.5|7668.7|7670.3|7667.5|7675|7672.2|7666.9|7664.1|704
1632470700000|2021-09-24 08:05:00|7670.4|7667.6|7669.4|7666.6|7677|7674.2|7664.5|7661.7|452
1632471000000|2021-09-24 08:10:00|7669.5|7666.7|7672.4|7669.6|7676.4|7673.6|7666.3|7663.5|263
1632471300000|2021-09-24 08:15:00|7671.4|7668.6|7675.8|7673|7677.5|7674.7|7670|7667.2|569
1632471600000|2021-09-24 08:20:00|7675.4|7672.6|7680.3|7677.5|7682.5|7679.7|7675.4|7672.6|401
1632471900000|2021-09-24 08:25:00|7680.4|7677.6|7678.3|7675.5|7689.4|7686.6|7677.2|7674.4|3446
1632472200000|2021-09-24 08:30:00|7678.8|7676|7688.6|7685.8|7689.6|7686.8|7675.3|7672.5|3584
1632472500000|2021-09-24 08:35:00|7688.5|7685.7|7691|7688.2|7692.6|7689.8|7685.1|7682.3|739
1632472800000|2021-09-24 08:40:00|7690.5|7687.7|7683.3|7680.5|7694|7691.2|7683.3|7680.5|843
1632473100000|2021-09-24 08:45:00|7683.5|7680.7|7684.4|7681.6|7684.6|7681.8|7678.5|7675.7|625
1632473400000|2021-09-24 08:50:00|7684.5|7681.7|7688.4|7685.6|7690.4|7687.6|7681.9|7679.1|404
1632473700000|2021-09-24 08:55:00|7687.4|7684.6|7694.4|7691.6|7695.4|7692.6|7687.3|7684.5|998
1632474000000|2021-09-24 09:00:00|7694.9|7692.1|7691.3|7688.5|7697.4|7694.6|7689.3|7686.4|963
1632474300000|2021-09-24 09:05:00|7692.8|7690|7689.8|7687|7694.3|7691.5|7689.3|7686.5|525
1632474600000|2021-09-24 09:10:00|7689.3|7686.5|7683.3|7680.5|7689.4|7686.6|7682.4|7679.6|581
1632474900000|2021-09-24 09:15:00|7683.4|7680.6|7684.4|7681.6|7688.4|7685.6|7682.4|7679.6|272
1632475200000|2021-09-24 09:20:00|7685.3|7682.5|7682.3|7679.5|7685.8|7683|7678.4|7675.6|324
1632475500000|2021-09-24 09:25:00|7682.4|7679.6|7681.8|7679|7685.3|7682.5|7681.2|7678.4|141
1632475800000|2021-09-24 09:30:00|7681.7|7678.9|7685.2|7682.4|7685.4|7682.6|7681.3|7678.5|190
1632476100000|2021-09-24 09:35:00|7685.3|7682.5|7683.2|7680.4|7685.4|7682.6|7681.3|7678.5|159
1632476400000|2021-09-24 09:40:00|7682.8|7680|7686.8|7684|7689.4|7686.6|7682.2|7679.4|1044
1632476700000|2021-09-24 09:45:00|7686.4|7683.6|7679.2|7676.4|7688.4|7685.6|7676.8|7674|498
1632477000000|2021-09-24 09:50:00|7678.8|7676|7678.3|7675.5|7681.3|7678.5|7676.3|7673.5|226
1632477300000|2021-09-24 09:55:00|7678.2|7675.4|7672.7|7669.9|7678.3|7675.5|7672.2|7669.4|201
1632477600000|2021-09-24 10:00:00|7673.2|7670.4|7675.3|7672.5|7676.3|7673.5|7670.1|7667.3|559
1632477900000|2021-09-24 10:05:00|7675.2|7672.4|7673.7|7670.9|7675.3|7672.5|7672.2|7669.4|213
1632478200000|2021-09-24 10:10:00|7674.1|7671.3|7675.1|7672.3|7677.1|7674.3|7674.1|7671.3|262
1632478500000|2021-09-24 10:15:00|7674.1|7671.3|7671.1|7668.3|7677.1|7674.3|7671|7668.2|432
1632478800000|2021-09-24 10:20:00|7671|7668.2|7676.6|7673.8|7678.1|7675.3|7669.1|7666.3|895
1632479100000|2021-09-24 10:25:00|7677|7674.2|7674.1|7671.3|7680|7677.2|7672|7669.2|284
1632479400000|2021-09-24 10:30:00|7674.5|7671.7|7673|7670.2|7675.1|7672.3|7671.1|7668.3|255
1632479700000|2021-09-24 10:35:00|7672.1|7669.3|7672|7669.2|7675.1|7672.3|7671.1|7668.3|210
1632480000000|2021-09-24 10:40:00|7672.1|7669.3|7670.1|7667.3|7672.1|7669.3|7668.1|7665.3|423
1632480300000|2021-09-24 10:45:00|7670.6|7667.8|7672|7669.2|7674.1|7671.3|7669.1|7666.3|224
1632480600000|2021-09-24 10:50:00|7672.5|7669.7|7673.1|7670.3|7674.1|7671.3|7671.1|7668.3|96
1632480900000|2021-09-24 10:55:00|7673.6|7670.8|7675.1|7672.3|7676.1|7673.3|7672|7669.2|49
1632481200000|2021-09-24 11:00:00|7675.5|7672.7|7670|7667.2|7679|7676.2|7669.9|7667.1|187
1632481500000|2021-09-24 11:05:00|7670.9|7668.1|7663|7660.2|7671|7668.2|7662|7659.2|523
1632481800000|2021-09-24 11:10:00|7662.9|7660.1|7649|7646.2|7662.9|7660.1|7648.9|7646.1|1568
1632482100000|2021-09-24 11:15:00|7649.5|7646.7|7650.9|7648.1|7653|7650.2|7643.9|7641.1|329
1632482400000|2021-09-24 11:20:00|7650.8|7648|7649.9|7647.1|7650.9|7648.1|7645.8|7643|528
1632482700000|2021-09-24 11:25:00|7647.3|7644.5|7663.9|7661.1|7663.9|7661.1|7646.9|7644.1|768
1632483000000|2021-09-24 11:30:00|7664.8|7662|7667.5|7664.7|7671.9|7669.1|7662.9|7660.1|505
1632483300000|2021-09-24 11:35:00|7667.4|7664.6|7661|7658.2|7670|7667.2|7660|7657.2|303
1632483600000|2021-09-24 11:40:00|7660.5|7657.7|7659.9|7657.1|7663.5|7660.7|7658.4|7655.6|166
1632483900000|2021-09-24 11:45:00|7658.9|7656.1|7655.8|7653|7660.3|7657.5|7653|7650.2|647
1632484200000|2021-09-24 11:50:00|7655.9|7653.1|7655.3|7652.5|7659|7656.2|7650.5|7647.7|295
1632484500000|2021-09-24 11:55:00|7654.9|7652.1|7656.9|7654.1|7660.4|7657.6|7651.8|7649|174
1632484800000|2021-09-24 12:00:00|7657.4|7654.6|7645.8|7643|7657.8|7655|7644.9|7642.1|267
1632485100000|2021-09-24 12:05:00|7645.9|7643.1|7644.9|7642.1|7646.9|7644.1|7640.9|7638.1|345
1632485400000|2021-09-24 12:10:00|7645.8|7643|7649.9|7647.1|7652.4|7649.6|7645.8|7643|114
1632485700000|2021-09-24 12:15:00|7650.3|7647.5|7656.9|7654.1|7664.8|7662|7649.8|7647|219
1632486000000|2021-09-24 12:20:00|7657.3|7654.5|7651.8|7649|7658.7|7655.9|7650.7|7647.9|228
1632486300000|2021-09-24 12:25:00|7651.7|7648.9|7655.7|7652.9|7659.8|7657|7650.7|7647.9|219
1632486600000|2021-09-24 12:30:00|7655.3|7652.5|7651.8|7649|7655.9|7653.1|7650.7|7647.9|695
1632486900000|2021-09-24 12:35:00|7651.7|7648.9|7653.2|7650.4|7655.8|7653|7650.6|7647.8|855
1632487200000|2021-09-24 12:40:00|7652.7|7649.9|7655.6|7652.8|7655.9|7653.1|7644.7|7641.9|741
1632487500000|2021-09-24 12:45:00|7654.8|7652|7653.6|7650.8|7658.2|7655.4|7649.7|7646.9|483
1632487800000|2021-09-24 12:50:00|7653.8|7651|7659.8|7657|7662.8|7660|7651.6|7648.8|387
1632488100000|2021-09-24 12:55:00|7659.7|7656.9|7648.7|7645.9|7659.7|7656.9|7647.2|7644.4|1033
1632488400000|2021-09-24 13:00:00|7648.3|7645.5|7636.2|7633.4|7651.1|7648.3|7632.8|7630|1828
1632488700000|2021-09-24 13:05:00|7636.1|7633.3|7629.2|7626.4|7637.6|7634.8|7620.6|7617.8|2242
1632489000000|2021-09-24 13:10:00|7628.7|7625.9|7639.7|7636.9|7641.8|7639|7628.7|7625.9|2673
1632489300000|2021-09-24 13:15:00|7640.2|7637.4|7636.7|7633.9|7653.7|7650.9|7634.7|7631.9|795
1632489600000|2021-09-24 13:20:00|7637.2|7634.4|7648.8|7646|7651.3|7648.5|7637.2|7634.4|1141
1632489900000|2021-09-24 13:25:00|7649.2|7646.4|7649.8|7647|7649.9|7647.1|7638.9|7636.1|1299
1632490200000|2021-09-24 13:30:00|7649.3|7646.5|7674.9|7672.1|7676.9|7674.1|7645.3|7642.5|2000
1632490500000|2021-09-24 13:35:00|7675|7672.2|7675|7672.2|7681.1|7678.3|7672.1|7669.3|2805
1632490800000|2021-09-24 13:40:00|7675.1|7672.3|7680.2|7677.4|7684.2|7681.4|7674|7671.2|2091
1632491100000|2021-09-24 13:45:00|7680.6|7677.8|7674|7671.2|7687.1|7684.3|7673|7670.2|927
1632491400000|2021-09-24 13:50:00|7673.6|7670.8|7678.1|7675.3|7687.2|7684.4|7673.6|7670.8|888
1632491700000|2021-09-24 13:55:00|7678.2|7675.4|7687.2|7684.4|7692.2|7689.4|7677.1|7674.3|1406
1632492000000|2021-09-24 14:00:00|7687|7684.2|7701.1|7698.3|7702.1|7699.3|7679.2|7676.4|1792
1632492300000|2021-09-24 14:05:00|7701.2|7698.4|7706.1|7703.3|7709.1|7706.3|7694.1|7691.3|2123
1632492600000|2021-09-24 14:10:00|7706.2|7703.4|7697.1|7694.3|7708.1|7705.3|7692.1|7689.3|2374
1632492900000|2021-09-24 14:15:00|7696.2|7693.4|7697.6|7694.8|7704.1|7701.3|7695.5|7692.7|694
1632493200000|2021-09-24 14:20:00|7698|7695.2|7700.6|7697.8|7703.1|7700.3|7694.5|7691.7|776
1632493500000|2021-09-24 14:25:00|7701.1|7698.3|7702|7699.2|7706.5|7703.7|7700|7697.2|447
1632493800000|2021-09-24 14:30:00|7702.1|7699.3|7704|7701.2|7712.1|7709.3|7697.9|7695.1|1680
1632494100000|2021-09-24 14:35:00|7704.1|7701.3|7713.1|7710.3|7716.1|7713.3|7704.1|7701.3|1196
1632494400000|2021-09-24 14:40:00|7714.1|7711.3|7706.5|7703.7|7714.2|7711.4|7705.9|7703.1|760
1632494700000|2021-09-24 14:45:00|7706.1|7703.3|7701.6|7698.8|7707.1|7704.3|7695.9|7693.1|813
1632495000000|2021-09-24 14:50:00|7702.1|7699.3|7701|7698.2|7703|7700.2|7695.1|7692.3|320
1632495300000|2021-09-24 14:55:00|7701.5|7698.7|7711|7708.2|7712|7709.2|7700.9|7698.1|538
1632495600000|2021-09-24 15:00:00|7710.9|7708.1|7702|7699.2|7713|7710.2|7696.5|7693.7|1692
1632495900000|2021-09-24 15:05:00|7701.9|7699.1|7709.9|7707.1|7711.9|7709.1|7695.9|7693.1|865
1632496200000|2021-09-24 15:10:00|7710.4|7707.6|7717.4|7714.6|7718|7715.2|7709.9|7707.1|1138
1632496500000|2021-09-24 15:15:00|7717|7714.2|7715.9|7713.1|7718.9|7716.1|7710.9|7708.1|869
1632496800000|2021-09-24 15:20:00|7715.7|7712.9|7726.3|7723.5|7729.8|7727|7711.9|7709.1|2055
1632497100000|2021-09-24 15:25:00|7725.9|7723.1|7713.8|7711|7726|7723.2|7712|7709.2|2790
1632497400000|2021-09-24 15:30:00|7713|7710.2|7703.4|7700.6|7717.4|7711.3|7698.8|7696|1891
1632497700000|2021-09-24 15:35:00|7703.8|7701|7700.9|7698.1|7704.8|7702|7697|7694.2|435
1632498000000|2021-09-24 15:40:00|7701.3|7698.5|7708.2|7705.4|7711|7708.2|7700.8|7698|466
1632498300000|2021-09-24 15:45:00|7708.7|7705.9|7709.7|7706.9|7709.7|7706.9|7703.7|7700.9|398
1632498600000|2021-09-24 15:50:00|7709.8|7707|7713.2|7710.4|7714.8|7712|7708.2|7705.4|919
1632498900000|2021-09-24 15:55:00|7713.6|7710.8|7717.3|7714.5|7719.2|7716.4|7712.8|7710|792
1632499200000|2021-09-24 16:00:00|7717.6|7714.8|7707.7|7704.9|7720.8|7718|7705.6|7702.8|759
1632499500000|2021-09-24 16:05:00|7707.8|7705|7721.2|7718.4|7722.8|7720|7707.8|7705|837
1632499800000|2021-09-24 16:10:00|7720.8|7718|7721.8|7719|7724.9|7722.1|7720.6|7717.8|2198
1632500100000|2021-09-24 16:15:00|7721.7|7718.9|7718.7|7715.9|7726.3|7723.5|7716.2|7713.4|1613
1632500400000|2021-09-24 16:20:00|7718.8|7716|7727.8|7725|7727.9|7725.1|7718.7|7715.9|558
1632500700000|2021-09-24 16:25:00|7727.9|7725.1|7722.8|7720|7727.9|7725.1|7720.3|7717.5|433
1632501000000|2021-09-24 16:30:00|7722.9|7720.1|7726.6|7723.8|7729.9|7727.1|7722.9|7720.1|823
1632501300000|2021-09-24 16:35:00|7725.8|7723|7729.8|7727|7729.9|7727.1|7725.7|7722.9|601
1632501600000|2021-09-24 16:40:00|7729.7|7726.9|7726.7|7723.9|7729.8|7727|7720.7|7717.9|463
1632501900000|2021-09-24 16:45:00|7726.8|7724|7720.3|7717.5|7728.2|7725.4|7719.7|7716.9|397
1632502200000|2021-09-24 16:50:00|7721.3|7718.5|7728.8|7726|7729.2|7726.4|7721.3|7718.5|915
1632502500000|2021-09-24 16:55:00|7729.7|7726.9|7727.7|7724.9|7729.7|7726.9|7723.8|7721|1185
1632502800000|2021-09-24 17:00:00|7727.2|7724.4|7740.9|7738.1|7742.8|7740|7727.2|7724.4|1530
1632503100000|2021-09-24 17:05:00|7741.3|7738.5|7746.8|7744|7752.9|7750.1|7741.3|7738.5|1675
1632503400000|2021-09-24 17:10:00|7746.9|7744.1|7740.9|7738.1|7746.9|7744.1|7736.9|7734.1|704
1632503700000|2021-09-24 17:15:00|7741.8|7739|7745.5|7742.7|7747|7744.2|7740.8|7738|1685
1632504000000|2021-09-24 17:20:00|7745.9|7743.1|7737.3|7734.5|7746|7743.2|7735.9|7733.1|410
1632504300000|2021-09-24 17:25:00|7736.9|7734.1|7739.3|7736.5|7740.7|7737.9|7734.9|7732.1|273
1632504600000|2021-09-24 17:30:00|7738.9|7736.1|7734.9|7732.1|7739.8|7737|7733.9|7731.1|373
1632504900000|2021-09-24 17:35:00|7735.8|7733|7733.9|7731.1|7736.8|7734|7733.7|7730.9|273
1632505200000|2021-09-24 17:40:00|7734.3|7731.5|7730.9|7728.1|7737.4|7734.6|7730.9|7728.1|1191
1632505500000|2021-09-24 17:45:00|7731.4|7728.6|7733.9|7731.1|7734.9|7732.1|7731.4|7728.6|512
1632505800000|2021-09-24 17:50:00|7734|7731.2|7725.9|7723.1|7735|7732.2|7725.8|7723|710
1632506100000|2021-09-24 17:55:00|7725.8|7723|7734.9|7732.1|7735|7732.2|7725.8|7723|627
1632506400000|2021-09-24 18:00:00|7735|7732.2|7731.5|7728.7|7736|7733.2|7728.4|7725.6|696
1632506700000|2021-09-24 18:05:00|7731.4|7728.6|7728.4|7725.6|7737.4|7734.6|7727.8|7725|952
1632507000000|2021-09-24 18:10:00|7728.9|7726.1|7737.9|7735.1|7740|7737.2|7726.9|7724.1|1440
1632507300000|2021-09-24 18:15:00|7738.9|7736.1|7734.9|7732.1|7738.9|7736.1|7727.8|7725|1055
1632507600000|2021-09-24 18:20:00|7735.4|7732.6|7732.9|7730.1|7738.9|7736.1|7731.3|7728.5|1364
1632507900000|2021-09-24 18:25:00|7733.8|7731|7740.9|7738.1|7742.9|7740.1|7731.8|7729|6770
1632508200000|2021-09-24 18:30:00|7739.9|7737.1|7734.9|7732.1|7743.9|7741.1|7733.9|7731.1|1189
1632508500000|2021-09-24 18:35:00|7734.8|7732|7728.9|7726.1|7734.9|7732.1|7728.9|7726.1|431
1632508800000|2021-09-24 18:40:00|7729.4|7726.6|7727.9|7725.1|7730.7|7727.9|7727.9|7725.1|259
1632509100000|2021-09-24 18:45:00|7726.9|7724.1|7726.7|7723.9|7728.2|7725.4|7723.3|7720.5|515
1632509400000|2021-09-24 18:50:00|7726.3|7723.5|7725.9|7723.1|7726.3|7723.5|7723.9|7721.1|203
1632509700000|2021-09-24 18:55:00|7725.7|7722.9|7729.3|7726.5|7729.9|7727.1|7724.9|7722.1|168
1632510000000|2021-09-24 19:00:00|7729.4|7726.6|7722.8|7720|7729.8|7727|7722.7|7719.9|404
1632510300000|2021-09-24 19:05:00|7722.7|7719.9|7719.8|7717|7722.8|7720|7718.8|7716|290
1632510600000|2021-09-24 19:10:00|7720.8|7718|7723.8|7721|7723.8|7721|7719.8|7717|245
1632510900000|2021-09-24 19:15:00|7723.9|7721.1|7727.3|7724.5|7727.3|7724.5|7723.4|7720.6|207
1632511200000|2021-09-24 19:20:00|7727.7|7724.9|7726.8|7724|7727.8|7725|7724.7|7721.9|341
1632511500000|2021-09-24 19:25:00|7727.3|7724.5|7730.8|7728|7730.8|7728|7726.3|7723.5|82
1632511800000|2021-09-24 19:30:00|7730.7|7727.9|7729.8|7727|7732.8|7730|7729.8|7727|83
1632512100000|2021-09-24 19:35:00|7730.3|7727.5|7729.8|7727|7730.8|7728|7727.8|7725|43
1632512400000|2021-09-24 19:40:00|7729.9|7727.1|7732.8|7730|7732.8|7730|7729.8|7727|35
1632512700000|2021-09-24 19:45:00|7732.3|7729.5|7733.8|7731|7734.9|7732.1|7731.9|7729.1|72
1632513000000|2021-09-24 19:50:00|7733.7|7730.9|7733.8|7731|7735.7|7732.9|7733.3|7730.5|60
1632513300000|2021-09-24 19:55:00|7733.3|7730.5|7728.7|7725.9|7734.9|7732.1|7728.7|7725.9|347
1632513600000|2021-09-24 20:00:00|7728.9|7726.1|7727.7|7724.9|7730.7|7727.9|7727.7|7724.9|116
1632513900000|2021-09-24 20:05:00|7727.3|7724.5|7727.8|7725|7727.8|7725|7726.3|7723.5|34
1632514200000|2021-09-24 20:10:00|7728.7|7725.9|7726.8|7724|7729.8|7727|7726.3|7723.5|37
1632514500000|2021-09-24 20:15:00|7726.7|7723.9|7727.8|7725|7727.9|7725|7726.7|7723.9|43
1632514800000|2021-09-24 20:20:00|7727.3|7724.5|7728.2|7725.4|7728.8|7726|7726.8|7724|3
1632515100000|2021-09-24 20:25:00|7728.3|7725.5|7728.8|7726|7729.7|7726.9|7727.7|7724.9|19
1632515400000|2021-09-24 20:30:00|7729.7|7726.9|7730.8|7728|7730.8|7728|7728.7|7725.9|225
1632515700000|2021-09-24 20:35:00|7731.7|7728.9|7731.8|7729|7732.8|7730|7730.8|7728|10
1632516000000|2021-09-24 20:40:00|7732.3|7729.5|7731.8|7729|7733.7|7730.9|7730.7|7727.9|84
1632516300000|2021-09-24 20:45:00|7731.7|7728.9|7730.8|7728|7732.8|7730|7729.3|7726.5|73
1632516600000|2021-09-24 20:50:00|7730.6|7727.8|7731.8|7729|7733.7|7730.9|7730.3|7727.5|11
1632516900000|2021-09-24 20:55:00|7732.1|7729.3|7733.3|7723.3|7735.3|7729.3|7729.7|7723.2|143
1632693600000|2021-09-26 22:00:00|7755.7|7752.9|7760.7|7757.9|7785.3|7779.9|7752.7|7748.3|421
1632693900000|2021-09-26 22:05:00|7760.8|7756.8|7765.3|7761.3|7769.3|7763.9|7747.1|7740.3|137
1632694200000|2021-09-26 22:10:00|7768.3|7758.3|7766.7|7763.9|7772.8|7765.4|7761.8|7754.3|14
1632694500000|2021-09-26 22:15:00|7766.3|7763.5|7771.2|7768.4|7774.2|7768.4|7763.7|7756.3|5
1632694800000|2021-09-26 22:20:00|7770.7|7767.9|7773.1|7770.3|7778.3|7771.9|7770.7|7767.8|10
1632695100000|2021-09-26 22:25:00|7772.8|7768.8|7776.2|7772.2|7781.8|7776.3|7771.7|7767.8|84
1632695400000|2021-09-26 22:30:00|7775.7|7771.7|7776.2|7772.2|7776.6|7773.8|7773.7|7770.7|48
1632695700000|2021-09-26 22:35:00|7775.8|7771.8|7784.6|7781.8|7791.2|7786.6|7775.8|7771.8|168
1632696000000|2021-09-26 22:40:00|7784.2|7781.4|7791.2|7788.4|7792.3|7788.4|7780.2|7774.2|165
1632696300000|2021-09-26 22:45:00|7791.7|7788.9|7777.3|7773.3|7792.3|7788.9|7776.2|7772.8|74
1632696600000|2021-09-26 22:50:00|7776.7|7773.9|7775.1|7772.3|7777.3|7773.9|7774.8|7770.8|34
1632696900000|2021-09-26 22:55:00|7775.6|7772.8|7779.2|7775.2|7779.8|7776.3|7775.2|7768.3|12
1632697200000|2021-09-26 23:00:00|7778.7|7775.9|7787.2|7783.2|7789.7|7784.3|7777.6|7774.2|32
1632697500000|2021-09-26 23:05:00|7786.6|7783.8|7786.7|7783.9|7796.2|7789.9|7785.8|7779.7|16
1632697800000|2021-09-26 23:10:00|7790.3|7780.3|7785.6|7782.8|7794.7|7790.7|7785.6|7780.3|91
1632698100000|2021-09-26 23:15:00|7786.2|7782.2|7788.6|7785.8|7789.3|7786.4|7785.2|7781.7|14
1632698400000|2021-09-26 23:20:00|7789.6|7786.8|7792.1|7789.3|7792.7|7789.8|7788.6|7785.8|37
1632698700000|2021-09-26 23:25:00|7790.7|7787.9|7789.1|7786.3|7791.7|7788.4|7784.1|7781.3|28
1632699000000|2021-09-26 23:30:00|7789.5|7786.7|7787.5|7784.7|7789.6|7786.8|7784.6|7781.2|6
1632699300000|2021-09-26 23:35:00|7787.6|7784.8|7790.6|7786.6|7792.2|7788.7|7787.6|7784.7|12
1632699600000|2021-09-26 23:40:00|7790.1|7787.3|7796.5|7793.7|7796.5|7793.7|7790|7786.6|107
1632699900000|2021-09-26 23:45:00|7796|7793.2|7798|7795.2|7799.6|7796.7|7792.5|7789.6|41
1632700200000|2021-09-26 23:50:00|7798.5|7795.7|7804|7801.2|7804.5|7801.7|7798.5|7795.7|13
1632700500000|2021-09-26 23:55:00|7803.5|7800.7|7808|7805.2|7809.1|7806.2|7802.6|7799.6|189
1632700800000|2021-09-27 00:00:00|7807.5|7804.7|7814.5|7811.7|7815.4|7812.6|7802|7798.1|227
1632701100000|2021-09-27 00:05:00|7814|7811.2|7820|7817.2|7820.5|7817.7|7810|7807.2|221
1632701400000|2021-09-27 00:10:00|7821|7818.2|7818|7815.2|7823.5|7820.7|7811.5|7808.6|139
1632701700000|2021-09-27 00:15:00|7817.5|7814.7|7807.9|7805.1|7818|7815.2|7807.5|7804.7|24
1632702000000|2021-09-27 00:20:00|7807.4|7804.6|7804.9|7802.1|7810.9|7808.1|7803|7800.1|79
1632702300000|2021-09-27 00:25:00|7804.4|7801.6|7807.5|7804.7|7809.1|7806.2|7803.9|7801.1|79
1632702600000|2021-09-27 00:30:00|7808|7805.2|7809.5|7806.7|7810.5|7807.7|7802.5|7799.5|70
1632702900000|2021-09-27 00:35:00|7810.5|7807.7|7814|7811.2|7814|7811.2|7809.5|7806.7|85
1632703200000|2021-09-27 00:40:00|7812.5|7809.7|7819|7816.2|7819|7816.2|7810.5|7807.7|97
1632703500000|2021-09-27 00:45:00|7819.5|7816.7|7823|7820.2|7823.6|7820.2|7819.5|7816.7|53
1632703800000|2021-09-27 00:50:00|7824|7821.2|7820.4|7817.6|7825.6|7822.7|7819.5|7816.7|119
1632704100000|2021-09-27 00:55:00|7820.5|7817.7|7826|7823.2|7827.5|7824.7|7816.5|7813.7|290
1632704400000|2021-09-27 01:00:00|7826.1|7823.3|7843|7840.2|7851.1|7848.2|7826.1|7823.3|909
1632704700000|2021-09-27 01:05:00|7842.9|7840.1|7847.9|7845.1|7861.5|7858.6|7840.4|7837.1|245
1632705000000|2021-09-27 01:10:00|7848.4|7845.6|7855.4|7852.6|7861.4|7858.6|7848.4|7845.6|416
1632705300000|2021-09-27 01:15:00|7855.5|7852.7|7855.9|7853.1|7860.4|7857.6|7853.4|7850.6|132
1632705600000|2021-09-27 01:20:00|7856|7853.2|7851.4|7848.6|7858.9|7856.1|7851.4|7848.6|198
1632705900000|2021-09-27 01:25:00|7852.4|7849.6|7855.8|7853|7858.3|7855.5|7851.4|7848.6|167
1632706200000|2021-09-27 01:30:00|7854.9|7852.1|7853.9|7851.1|7860.9|7858.1|7851.4|7848.6|140
1632706500000|2021-09-27 01:35:00|7854.4|7851.6|7860.9|7858.1|7862.4|7859.6|7853.4|7850.6|254
1632706800000|2021-09-27 01:40:00|7861.4|7858.6|7863.8|7861|7864.3|7861.5|7857.3|7854.5|269
1632707100000|2021-09-27 01:45:00|7864.3|7861.5|7865.9|7863.1|7871.8|7869|7860.9|7858.1|459
1632707400000|2021-09-27 01:50:00|7866.9|7864.1|7855.3|7852.5|7870.8|7868|7854.3|7851.4|238
1632707700000|2021-09-27 01:55:00|7855.8|7853|7858.4|7855.6|7862.8|7860|7852.9|7850.1|326
1632708000000|2021-09-27 02:00:00|7858.9|7856.1|7843.4|7840.6|7859.4|7856.6|7842.4|7839.6|516
1632708300000|2021-09-27 02:05:00|7842.9|7840.1|7840.4|7837.6|7847.4|7844.6|7840.3|7837.5|324
1632708600000|2021-09-27 02:10:00|7840.3|7837.5|7838.3|7835.5|7840.4|7837.6|7832.8|7830|285
1632708900000|2021-09-27 02:15:00|7838.8|7836|7840.3|7837.5|7844.8|7842|7837.3|7834.5|55
1632709200000|2021-09-27 02:20:00|7839.4|7836.6|7839.3|7836.5|7841.4|7838.6|7833.9|7830.5|179
1632709500000|2021-09-27 02:25:00|7838.9|7836.1|7826.4|7823.6|7838.9|7836.1|7824.9|7822.1|199
1632709800000|2021-09-27 02:30:00|7825.8|7823|7823.4|7820.6|7832.5|7829.1|7822.3|7818.9|157
1632710100000|2021-09-27 02:35:00|7823.9|7821.1|7831.9|7829.1|7834.4|7831.6|7821.8|7819|277
1632710400000|2021-09-27 02:40:00|7832.8|7830|7829.3|7826.5|7836.9|7834.1|7828.4|7825.6|380
1632710700000|2021-09-27 02:45:00|7827.8|7825|7837.9|7835.1|7838.5|7835.5|7826.4|7823.6|63
1632711000000|2021-09-27 02:50:00|7837.8|7835|7840.9|7838.1|7841.4|7838.6|7836.4|7833.6|11
1632711300000|2021-09-27 02:55:00|7842.4|7839.6|7843.9|7841.1|7845.9|7843.1|7841.4|7837.9|24
1632711600000|2021-09-27 03:00:00|7844.3|7841.5|7836.9|7834.1|7844.5|7841.5|7834.4|7831.6|89
1632711900000|2021-09-27 03:05:00|7837.4|7834.6|7837.9|7835.1|7839.9|7837.1|7835.4|7832.6|82
1632712200000|2021-09-27 03:10:00|7837.8|7835|7830.8|7828|7837.8|7835|7829.3|7826.4|92
1632712500000|2021-09-27 03:15:00|7831.9|7827.9|7831.8|7829|7835.8|7833|7831.8|7827.9|64
1632712800000|2021-09-27 03:20:00|7831.3|7828.5|7827.3|7824.5|7831.9|7829|7827.3|7823.9|10
1632713100000|2021-09-27 03:25:00|7826.3|7823.5|7809.8|7807|7826.4|7823.5|7809.8|7807|117
1632713400000|2021-09-27 03:30:00|7810.3|7807.5|7820.8|7818|7826.9|7823.5|7810.3|7807.5|93
1632713700000|2021-09-27 03:35:00|7821.4|7817.4|7822.8|7820|7827.4|7823.5|7820.8|7817.4|14
1632714000000|2021-09-27 03:40:00|7823.3|7820.5|7822.8|7820|7823.8|7821|7819.3|7816.5|59
1632714300000|2021-09-27 03:45:00|7823.3|7820.5|7823.3|7820.5|7825.8|7823|7823.2|7820.4|20
1632714600000|2021-09-27 03:50:00|7823.7|7820.9|7820.3|7817.5|7825.7|7822.9|7818.7|7815.9|77
1632714900000|2021-09-27 03:55:00|7820.2|7817.4|7819.7|7816.9|7820.8|7817.5|7816.7|7813.3|14
1632715200000|2021-09-27 04:00:00|7819.2|7816.4|7817.2|7814.4|7821.3|7817.9|7814.2|7811.4|24
1632715500000|2021-09-27 04:05:00|7817.7|7814.9|7818.6|7815.8|7821.3|7817.9|7817.2|7814.3|10
1632715800000|2021-09-27 04:10:00|7818.7|7815.9|7817.2|7814.4|7820.2|7817.4|7816.2|7813.4|20
1632716100000|2021-09-27 04:15:00|7816.7|7813.9|7817.7|7814.9|7819.2|7816.4|7816.7|7813.3|2
1632716400000|2021-09-27 04:20:00|7818.2|7815.4|7820.7|7817.9|7821.2|7818.4|7816.7|7813.3|6
1632716700000|2021-09-27 04:25:00|7820.2|7817.4|7820.7|7817.9|7821.3|7817.9|7816.7|7813.3|34
1632717000000|2021-09-27 04:30:00|7820.2|7817.4|7819.6|7816.8|7823.3|7819.9|7818.7|7815.9|19
1632717300000|2021-09-27 04:35:00|7818.7|7815.9|7816.7|7813.9|7819.6|7816.8|7816.2|7813.3|12
1632717600000|2021-09-27 04:40:00|7817.2|7814.4|7819.6|7816.8|7819.7|7816.9|7816.6|7813.8|18
1632717900000|2021-09-27 04:45:00|7819.7|7816.9|7821.1|7818.3|7821.3|7818.3|7816.6|7813.8|20
1632718200000|2021-09-27 04:50:00|7821.2|7818.4|7828.1|7825.3|7832.1|7829.3|7821.2|7818.4|59
1632718500000|2021-09-27 04:55:00|7827.6|7824.8|7825.6|7822.8|7827.7|7824.8|7824.1|7821.3|16
1632718800000|2021-09-27 05:00:00|7824.6|7821.8|7827.1|7824.3|7829.2|7825.8|7821.2|7818.4|149
1632719100000|2021-09-27 05:05:00|7826.6|7823.8|7823.1|7820.3|7826.6|7823.8|7821.6|7818.8|102
1632719400000|2021-09-27 05:10:00|7823.2|7820.4|7825.6|7822.8|7827.7|7824.8|7823.1|7820.3|28
1632719700000|2021-09-27 05:15:00|7826.1|7823.3|7831.6|7828.8|7834.6|7831.8|7824.6|7821.8|114
1632720000000|2021-09-27 05:20:00|7832.1|7829.3|7833.1|7830.3|7836.1|7833.3|7831.1|7828.3|40
1632720300000|2021-09-27 05:25:00|7833.6|7830.8|7827.1|7824.3|7834.6|7831.8|7827.1|7824.3|85
1632720600000|2021-09-27 05:30:00|7826.6|7823.8|7820.1|7817.3|7830.7|7827.8|7817.1|7814.3|89
1632720900000|2021-09-27 05:35:00|7820|7817.2|7815.1|7812.3|7822.6|7819.2|7814.1|7811.3|103
1632721200000|2021-09-27 05:40:00|7815.6|7812.8|7822.6|7819.8|7824.6|7821.8|7813.5|7810.7|50
1632721500000|2021-09-27 05:45:00|7823.1|7820.3|7824.6|7821.8|7827.6|7824.3|7815.5|7812.7|56
1632721800000|2021-09-27 05:50:00|7825|7822.2|7831|7828.2|7832|7829.2|7822|7819.1|94
1632722100000|2021-09-27 05:55:00|7830|7827.2|7826.5|7823.7|7831|7828.2|7824.9|7822|191
1632722400000|2021-09-27 06:00:00|7827|7824.2|7837|7834.2|7837|7834.2|7826|7823.2|406
1632722700000|2021-09-27 06:05:00|7837.5|7834.7|7837|7834.2|7841.5|7838.7|7831.5|7828.7|509
1632723000000|2021-09-27 06:10:00|7836|7833.2|7832.5|7829.7|7841.5|7838.7|7832.5|7829.7|244
1632723300000|2021-09-27 06:15:00|7833|7830.2|7837.4|7834.6|7839|7836.2|7832|7829.2|186
1632723600000|2021-09-27 06:20:00|7837|7834.2|7828.9|7826.1|7841.4|7838.6|7826.9|7824.1|663
1632723900000|2021-09-27 06:25:00|7829.4|7826.6|7822.9|7820.1|7829.9|7827.1|7822.9|7820.1|1479
1632724200000|2021-09-27 06:30:00|7823.4|7820.6|7817.4|7814.6|7826|7823.1|7816.9|7814.1|463
1632724500000|2021-09-27 06:35:00|7816.9|7814.1|7813.9|7811.1|7823.9|7821.1|7812.9|7810.1|291
1632724800000|2021-09-27 06:40:00|7813.4|7810.6|7814.9|7812.1|7820.9|7818.1|7812.9|7810.1|153
1632725100000|2021-09-27 06:45:00|7814.4|7811.6|7813.8|7811|7818.8|7816|7811.8|7809|178
1632725400000|2021-09-27 06:50:00|7813.3|7810.5|7820.8|7818|7822.4|7819.6|7813.3|7810.5|232
1632725700000|2021-09-27 06:55:00|7821.3|7818.5|7822.9|7820.1|7824|7821.1|7813.8|7811|2702
1632726000000|2021-09-27 07:00:00|7822.8|7820|7823.4|7820.6|7831.8|7829|7818.8|7816|554
1632726300000|2021-09-27 07:05:00|7822.9|7820.1|7814.4|7811.6|7824.4|7821.6|7810.8|7808|258
1632726600000|2021-09-27 07:10:00|7814.8|7812|7808.8|7806|7815.9|7813.1|7805.8|7803|664
1632726900000|2021-09-27 07:15:00|7809.3|7806.5|7825.8|7823|7825.8|7823|7809.3|7806.5|139
1632727200000|2021-09-27 07:20:00|7826.8|7824|7818.8|7816|7828.8|7826|7815.3|7812.5|209
1632727500000|2021-09-27 07:25:00|7819.8|7817|7818.8|7816|7824.3|7821.5|7816.3|7813.5|158
1632727800000|2021-09-27 07:30:00|7819.3|7816.5|7821.3|7818.5|7823.8|7821|7816.8|7814|234
1632728100000|2021-09-27 07:35:00|7820.8|7818|7816.7|7813.9|7824.3|7821.5|7816.7|7813.9|542
1632728400000|2021-09-27 07:40:00|7816.2|7813.4|7815.7|7812.9|7816.2|7813.4|7807.7|7804.9|473
1632728700000|2021-09-27 07:45:00|7814.7|7811.9|7799.7|7796.9|7817.7|7814.9|7798.7|7795.9|1098
1632729000000|2021-09-27 07:50:00|7800.7|7797.9|7803.2|7800.4|7808.3|7804.9|7799.6|7796.8|498
1632729300000|2021-09-27 07:55:00|7803.1|7800.3|7797.7|7794.9|7807.7|7804.9|7797.6|7794.8|987
1632729600000|2021-09-27 08:00:00|7797.6|7794.8|7810.7|7807.9|7810.7|7807.9|7786.6|7783.8|676
1632729900000|2021-09-27 08:05:00|7811.7|7808.9|7823.6|7820.8|7824.1|7821.3|7810.1|7807.3|872
1632730200000|2021-09-27 08:10:00|7824.1|7821.3|7819.1|7816.3|7825.6|7822.8|7816.2|7813.4|805
1632730500000|2021-09-27 08:15:00|7818.6|7815.8|7833.6|7830.8|7836.6|7833.8|7818.6|7815.8|1126
1632730800000|2021-09-27 08:20:00|7833.1|7830.3|7840.6|7837.8|7840.6|7837.8|7828.6|7825.8|761
1632731100000|2021-09-27 08:25:00|7840.5|7837.7|7838.5|7835.7|7843.5|7840.7|7832.5|7829.7|3776
1632731400000|2021-09-27 08:30:00|7837.5|7834.7|7823.4|7820.6|7837.5|7834.7|7819.4|7816.6|5505
1632731700000|2021-09-27 08:35:00|7822.9|7820.1|7819.4|7816.6|7827.5|7824.7|7813.5|7810.7|1900
1632732000000|2021-09-27 08:40:00|7819.9|7817.1|7828.9|7826.1|7828.9|7826.1|7818.5|7815.7|750
1632732300000|2021-09-27 08:45:00|7829|7826.2|7838.5|7835.7|7839|7836.2|7823.4|7820.6|1889
1632732600000|2021-09-27 08:50:00|7837.5|7834.7|7837.5|7834.7|7841.5|7838.7|7833.5|7830.7|798
1632732900000|2021-09-27 08:55:00|7838|7835.2|7841.5|7838.7|7843.5|7840.7|7835.5|7832.7|674
1632733200000|2021-09-27 09:00:00|7842.5|7839.7|7841|7838.2|7845.5|7842.7|7832.4|7829.6|989
1632733500000|2021-09-27 09:05:00|7840.5|7837.7|7841.6|7838.8|7845.6|7842.8|7832.6|7829.8|942
1632733800000|2021-09-27 09:10:00|7842.1|7839.3|7842|7839.2|7847.6|7844.8|7838.6|7835.8|446
1632734100000|2021-09-27 09:15:00|7842.5|7839.7|7831.5|7828.7|7845.6|7842.8|7830.6|7827.8|198
1632734400000|2021-09-27 09:20:00|7832.5|7829.7|7841.6|7838.8|7843|7840.2|7829|7826.2|242
1632734700000|2021-09-27 09:25:00|7841.5|7838.7|7833.5|7830.7|7844|7841.2|7832.5|7829.7|292
1632735000000|2021-09-27 09:30:00|7834.5|7831.7|7833.5|7830.7|7839.5|7836.7|7833.5|7830.7|198
1632735300000|2021-09-27 09:35:00|7832.5|7829.7|7832.4|7829.6|7833.5|7830.7|7823.5|7820.7|2168
1632735600000|2021-09-27 09:40:00|7831.9|7829.1|7829.4|7826.6|7832.4|7829.6|7826.9|7824.1|247
1632735900000|2021-09-27 09:45:00|7829.9|7827.1|7826.4|7823.6|7831.4|7828.6|7823.3|7820.5|1312
1632736200000|2021-09-27 09:50:00|7826.3|7823.5|7827.8|7825|7832.4|7829.6|7824.4|7821.6|537
1632736500000|2021-09-27 09:55:00|7827.3|7824.5|7829.3|7826.5|7831.3|7828.5|7824.3|7821.5|409
1632736800000|2021-09-27 10:00:00|7828.3|7825.5|7831.3|7828.5|7832.8|7830|7825.3|7822.5|1322
1632737100000|2021-09-27 10:05:00|7830.8|7828|7830.3|7827.5|7831.3|7828.5|7822.3|7819.5|395
1632737400000|2021-09-27 10:10:00|7829.8|7827|7829.2|7826.4|7834.3|7831.5|7825.3|7822.5|969
1632737700000|2021-09-27 10:15:00|7828.7|7825.9|7831.2|7828.4|7833.7|7830.9|7826.2|7823.4|259
1632738000000|2021-09-27 10:20:00|7830.2|7827.4|7836.1|7833.3|7837.6|7834.8|7824.2|7821.4|2248
1632738300000|2021-09-27 10:25:00|7835.6|7832.8|7845.2|7842.4|7845.3|7842.5|7835.2|7832.4|2428
1632738600000|2021-09-27 10:30:00|7845.3|7842.5|7833.3|7830.5|7845.3|7842.5|7832.3|7829.5|910
1632738900000|2021-09-27 10:35:00|7833.2|7830.4|7823.2|7820.4|7836.2|7833.4|7822.7|7819.9|364
1632739200000|2021-09-27 10:40:00|7824.2|7821.4|7822.2|7819.4|7828.7|7825.9|7819.2|7816.4|783
1632739500000|2021-09-27 10:45:00|7821.2|7818.4|7829.2|7826.4|7830.2|7827.4|7820.7|7817.9|500
1632739800000|2021-09-27 10:50:00|7828.7|7825.9|7826.2|7823.4|7833.2|7830.4|7825.2|7822.4|478
1632740100000|2021-09-27 10:55:00|7825.7|7822.9|7822.2|7819.4|7828.2|7825.4|7818.2|7815.4|894
1632740400000|2021-09-27 11:00:00|7821.7|7818.9|7828.2|7825.4|7828.2|7825.4|7820.2|7817.4|211
1632740700000|2021-09-27 11:05:00|7828.1|7825.3|7831.2|7828.4|7834.2|7831.4|7826.2|7823.4|640
1632741000000|2021-09-27 11:10:00|7832.2|7829.4|7841.2|7838.4|7844.1|7841.3|7828.6|7825.8|438
1632741300000|2021-09-27 11:15:00|7841.1|7838.3|7841.1|7838.3|7842.1|7839.3|7839.1|7836.3|147
1632741600000|2021-09-27 11:20:00|7840.2|7837.4|7841.1|7838.3|7843.1|7840.3|7838.2|7835.4|299
1632741900000|2021-09-27 11:25:00|7840.2|7837.4|7844.1|7841.3|7844.1|7841.3|7839.2|7836.4|223
1632742200000|2021-09-27 11:30:00|7845.1|7842.3|7842.1|7839.3|7850.1|7847.3|7839.1|7836.3|490
1632742500000|2021-09-27 11:35:00|7842.2|7839.4|7835.6|7832.8|7842.7|7839.9|7834.1|7831.3|1132
1632742800000|2021-09-27 11:40:00|7835.1|7832.3|7844.1|7841.3|7847.1|7844.3|7834.6|7831.8|1037
1632743100000|2021-09-27 11:45:00|7843.1|7840.3|7844.1|7841.3|7844.6|7841.8|7838.1|7835.3|354
1632743400000|2021-09-27 11:50:00|7844.5|7841.7|7853|7850.2|7855.1|7852.3|7842|7839.2|651
1632743700000|2021-09-27 11:55:00|7852.5|7849.7|7844|7841.2|7854.6|7851.8|7840|7837.2|538
1632744000000|2021-09-27 12:00:00|7843|7840.2|7857.1|7854.3|7861.6|7858.8|7841.5|7838.7|716
1632744300000|2021-09-27 12:05:00|7858.1|7855.3|7862|7859.2|7870.1|7867.3|7856.6|7853.8|1004
1632744600000|2021-09-27 12:10:00|7861.6|7858.8|7860.1|7857.3|7863.5|7860.7|7850|7847.2|611
1632744900000|2021-09-27 12:15:00|7860.6|7857.8|7870|7867.2|7870.1|7867.3|7857.1|7854.3|887
1632745200000|2021-09-27 12:20:00|7870.1|7867.3|7875.6|7872.8|7879|7876.2|7867.6|7864.8|925
1632745500000|2021-09-27 12:25:00|7876.1|7873.3|7875.5|7872.7|7877.6|7874.8|7871.1|7868.3|449
1632745800000|2021-09-27 12:30:00|7875|7872.2|7879|7876.2|7884|7881.2|7870.5|7867.7|3752
1632746100000|2021-09-27 12:35:00|7879.1|7876.3|7876.5|7873.7|7884|7881.2|7871.5|7868.7|688
1632746400000|2021-09-27 12:40:00|7876|7873.2|7877.5|7874.7|7889|7886.2|7873|7870.2|1060
1632746700000|2021-09-27 12:45:00|7878|7875.2|7866|7863.2|7879.5|7876.7|7864.5|7861.7|898
1632747000000|2021-09-27 12:50:00|7867|7864.2|7870|7867.2|7874.9|7872.1|7865|7862.2|1558
1632747300000|2021-09-27 12:55:00|7869.9|7867.1|7862.4|7859.6|7870.4|7867.6|7855.9|7853.1|1027
1632747600000|2021-09-27 13:00:00|7862.9|7860.1|7870|7867.2|7871|7868.2|7855|7852.2|1191
1632747900000|2021-09-27 13:05:00|7870.5|7867.7|7863.9|7861.1|7875|7872.2|7858.9|7856.1|576
1632748200000|2021-09-27 13:10:00|7864.4|7861.6|7857.4|7854.6|7873.4|7870.6|7853.9|7851.1|762
1632748500000|2021-09-27 13:15:00|7857|7854.2|7869.9|7867.1|7870.4|7867.6|7852|7849.2|647
1632748800000|2021-09-27 13:20:00|7869.4|7866.6|7864.9|7862.1|7877.9|7875.1|7862.9|7860.1|1412
1632749100000|2021-09-27 13:25:00|7865.4|7862.6|7876.9|7874.1|7877.9|7875.1|7861.9|7859.1|334
1632749400000|2021-09-27 13:30:00|7875.9|7873.1|7889.9|7887.1|7896.9|7894.1|7875.9|7872.5|1951
1632749700000|2021-09-27 13:35:00|7889.4|7886.6|7892.4|7889.6|7894.9|7892.1|7881.9|7879.1|798
1632750000000|2021-09-27 13:40:00|7893.4|7890.6|7890.4|7887.6|7895.9|7893.1|7882.9|7880.1|4346
1632750300000|2021-09-27 13:45:00|7889.9|7887.1|7894.9|7892.1|7903.4|7900.6|7884.9|7882.1|1731
1632750600000|2021-09-27 13:50:00|7894.4|7891.6|7895.9|7893.1|7900.9|7898.1|7887.9|7885.1|1113
1632750900000|2021-09-27 13:55:00|7895.4|7892.6|7904.4|7901.6|7906.4|7903.6|7892.9|7890.1|1974
1632751200000|2021-09-27 14:00:00|7902.9|7900.1|7896.8|7894|7906.8|7904|7884.8|7882|1577
1632751500000|2021-09-27 14:05:00|7896.3|7893.5|7884.3|7881.5|7909.8|7907|7883.8|7881|1372
1632751800000|2021-09-27 14:10:00|7883.8|7881|7885.8|7883|7886.8|7884|7867.8|7865|1694
1632752100000|2021-09-27 14:15:00|7885.9|7883.1|7881.8|7879|7898.8|7896|7879.8|7877|1402
1632752400000|2021-09-27 14:20:00|7883.8|7881|7889.8|7887|7891.8|7889|7877.8|7875|1536
1632752700000|2021-09-27 14:25:00|7888.8|7886|7892.7|7889.9|7898.7|7895.9|7885.8|7883|1988
1632753000000|2021-09-27 14:30:00|7891.7|7888.9|7881.7|7878.9|7897.7|7894.9|7879.7|7876.9|2934
1632753300000|2021-09-27 14:35:00|7882.2|7879.4|7875.2|7872.4|7888.7|7885.9|7872.7|7869.9|1303
1632753600000|2021-09-27 14:40:00|7874.7|7871.9|7870.6|7867.8|7886.7|7883.9|7865.5|7862.7|5050
1632753900000|2021-09-27 14:45:00|7871.5|7868.7|7872.5|7869.7|7874.6|7871.8|7853.4|7850.6|5497
1632754200000|2021-09-27 14:50:00|7872|7869.2|7871.6|7868.8|7873|7870.2|7861|7858.2|1968
1632754500000|2021-09-27 14:55:00|7872|7869.2|7877|7874.2|7878|7875.2|7862|7859.2|1714
1632754800000|2021-09-27 15:00:00|7876.5|7873.7|7866.5|7863.7|7881|7878.2|7865.5|7862.7|1229
1632755100000|2021-09-27 15:05:00|7867.5|7864.7|7868.5|7865.7|7875|7872.2|7860.5|7857.7|621
1632755400000|2021-09-27 15:10:00|7869.5|7866.7|7876|7873.2|7877.5|7874.7|7868.5|7865.7|902
1632755700000|2021-09-27 15:15:00|7875.5|7872.7|7878.5|7875.7|7878.5|7875.7|7866.4|7863.6|2363
1632756000000|2021-09-27 15:20:00|7877.5|7874.7|7882.9|7880.1|7885.5|7882.7|7873.5|7870.7|2809
1632756300000|2021-09-27 15:25:00|7882.4|7879.6|7883.4|7880.6|7886.9|7884.1|7868.8|7866|7225
1632756600000|2021-09-27 15:30:00|7884.4|7881.6|7877.3|7874.5|7887.9|7885.1|7877.3|7874.5|2126
1632756900000|2021-09-27 15:35:00|7878.3|7875.5|7881.3|7878.5|7887.3|7884.5|7875.4|7872.6|662
1632757200000|2021-09-27 15:40:00|7880.3|7877.5|7874.3|7871.5|7883.8|7881|7872.3|7869.5|2340
1632757500000|2021-09-27 15:45:00|7873.3|7870.5|7861.2|7858.4|7873.3|7870.5|7861.2|7858.4|1772
1632757800000|2021-09-27 15:50:00|7861.7|7858.9|7868.3|7865.5|7868.8|7866|7861.7|7858.9|941
1632758100000|2021-09-27 15:55:00|7868.2|7865.4|7857.3|7854.5|7870.8|7868|7855.3|7852.5|1074
1632758400000|2021-09-27 16:00:00|7858.3|7855.5|7861.3|7858.5|7862.3|7859.5|7843.8|7841|2091
1632758700000|2021-09-27 16:05:00|7860.8|7858|7868.3|7865.5|7869.8|7867|7858.3|7855.5|1138
1632759000000|2021-09-27 16:10:00|7868.8|7866|7879.4|7876.6|7884.4|7881.6|7868.8|7866|1939
1632759300000|2021-09-27 16:15:00|7880.4|7877.6|7875.3|7872.5|7890.4|7887.6|7874.3|7871.5|2694
1632759600000|2021-09-27 16:20:00|7875.2|7872.4|7871.3|7868.5|7876.7|7873.9|7868.3|7865.5|458
1632759900000|2021-09-27 16:25:00|7872.3|7869.5|7875.8|7873|7880.3|7877.5|7872.3|7869.5|324
1632760200000|2021-09-27 16:30:00|7876.3|7873.5|7889.7|7886.9|7891.2|7888.4|7876.3|7873.5|734
1632760500000|2021-09-27 16:35:00|7889.3|7886.5|7889.3|7886.5|7894.3|7891.5|7885.8|7883|494
1632760800000|2021-09-27 16:40:00|7890.2|7887.4|7893.2|7890.4|7894.3|7891.5|7889.8|7887|650
1632761100000|2021-09-27 16:45:00|7894.2|7891.4|7885.2|7882.4|7894.2|7891.4|7882.2|7879.4|434
1632761400000|2021-09-27 16:50:00|7885.3|7882.5|7884.2|7881.4|7887.3|7884.5|7880.2|7877.4|331
1632761700000|2021-09-27 16:55:00|7883.7|7880.9|7880.2|7877.4|7885.2|7882.4|7875.2|7872.4|395
1632762000000|2021-09-27 17:00:00|7879.2|7876.4|7891.2|7888.4|7892.2|7889.4|7878.7|7875.9|1240
1632762300000|2021-09-27 17:05:00|7892.1|7889.3|7873.2|7870.4|7892.7|7889.9|7872.2|7869.4|913
1632762600000|2021-09-27 17:10:00|7873.1|7870.3|7881.1|7878.3|7881.6|7878.8|7872.1|7869.3|877
1632762900000|2021-09-27 17:15:00|7880.1|7877.3|7876.6|7873.8|7882.1|7879.3|7873.6|7870.8|409
1632763200000|2021-09-27 17:20:00|7876.1|7873.3|7867.6|7864.8|7878.1|7875.3|7866.6|7863.8|1215
1632763500000|2021-09-27 17:25:00|7867.1|7864.3|7867.6|7864.8|7872.1|7869.3|7866.1|7863.3|300
1632763800000|2021-09-27 17:30:00|7868.1|7865.3|7867.1|7864.3|7870.1|7867.3|7866.1|7863.3|796
1632764100000|2021-09-27 17:35:00|7867.6|7864.8|7870.1|7867.3|7871.6|7868.8|7864.1|7861.3|520
1632764400000|2021-09-27 17:40:00|7870.6|7867.8|7868|7865.2|7873|7870.2|7865|7862.2|1217
1632764700000|2021-09-27 17:45:00|7867|7864.2|7876|7873.2|7879.1|7876.3|7867|7864.2|1066
1632765000000|2021-09-27 17:50:00|7876.1|7873.3|7886|7883.2|7886.1|7883.3|7876.1|7873.3|835
1632765300000|2021-09-27 17:55:00|7886.1|7883.3|7895.1|7892.3|7895.1|7892.3|7885.5|7882.7|1495
1632765600000|2021-09-27 18:00:00|7894.1|7891.3|7894.1|7891.3|7898.1|7895.3|7888.1|7885.3|1351
1632765900000|2021-09-27 18:05:00|7895.1|7892.3|7885.6|7882.8|7901.2|7898.4|7885.2|7882.4|3016
1632766200000|2021-09-27 18:10:00|7885.1|7882.3|7890.1|7887.3|7892.1|7889.3|7882.6|7879.8|823
1632766500000|2021-09-27 18:15:00|7889.6|7886.8|7885.5|7882.7|7890.1|7887.3|7881.6|7878.8|1086
1632766800000|2021-09-27 18:20:00|7885.1|7882.3|7887.1|7884.3|7894.1|7891.3|7877|7874.2|1931
1632767100000|2021-09-27 18:25:00|7888.1|7885.3|7866.1|7863.3|7891|7888.2|7865.1|7862.3|9301
1632767400000|2021-09-27 18:30:00|7867.1|7864.3|7867.1|7864.3|7870.1|7867.3|7863.1|7860.3|1628
1632767700000|2021-09-27 18:35:00|7868.1|7865.3|7856.1|7853.3|7868.1|7865.3|7853.6|7850.8|774
1632768000000|2021-09-27 18:40:00|7855.6|7852.8|7856|7853.2|7856.1|7853.3|7851|7848.2|563
1632768300000|2021-09-27 18:45:00|7855.6|7852.8|7854|7851.2|7856.1|7853.3|7852.1|7849.3|479
1632768600000|2021-09-27 18:50:00|7853.6|7850.8|7865|7862.2|7865|7862.2|7853|7850.2|248
1632768900000|2021-09-27 18:55:00|7865.1|7862.3|7864.1|7861.3|7869.1|7866.3|7864.1|7861.3|394
1632769200000|2021-09-27 19:00:00|7865|7862.2|7858.5|7855.7|7865.1|7862.3|7858|7855.2|253
1632769500000|2021-09-27 19:05:00|7859|7856.2|7862.5|7859.7|7864|7861.2|7857.5|7854.7|170
1632769800000|2021-09-27 19:10:00|7862|7859.2|7866|7863.2|7866.5|7863.7|7862|7859.2|332
1632770100000|2021-09-27 19:15:00|7866.5|7863.7|7866|7863.2|7868|7865.2|7865.5|7862.7|288
1632770400000|2021-09-27 19:20:00|7867|7864.2|7859.5|7856.7|7867|7864.2|7859|7856.2|362
1632770700000|2021-09-27 19:25:00|7859|7856.2|7855.9|7853.1|7860|7857.2|7853.4|7850.6|271
1632771000000|2021-09-27 19:30:00|7855.5|7852.7|7861.4|7858.6|7862.9|7860.1|7855.5|7852.7|332
1632771300000|2021-09-27 19:35:00|7861.9|7859.1|7867.9|7865.1|7867.9|7865.1|7861.9|7859.1|169
1632771600000|2021-09-27 19:40:00|7867.4|7864.6|7865.9|7863.1|7868.9|7866.1|7864.4|7861.6|280
1632771900000|2021-09-27 19:45:00|7866.4|7863.6|7866.8|7864|7866.9|7864.1|7864.9|7862.1|206
1632772200000|2021-09-27 19:50:00|7865.8|7863|7865.9|7863.1|7868.8|7866|7863.9|7861.1|253
1632772500000|2021-09-27 19:55:00|7865.8|7863|7872.9|7870.1|7873.9|7871.1|7865.8|7863|233
1632772800000|2021-09-27 20:00:00|7872.4|7869.6|7869.4|7866.6|7872.9|7870.1|7867.8|7865|65
1632773100000|2021-09-27 20:05:00|7869.3|7866.5|7865.8|7863|7871.9|7869.1|7865.8|7863|172
1632773400000|2021-09-27 20:10:00|7865.9|7861.9|7865.8|7863|7869.8|7867|7865.3|7861.9|61
1632773700000|2021-09-27 20:15:00|7865.3|7862.5|7866.8|7864|7868.4|7865.5|7864.8|7862|69
1632774000000|2021-09-27 20:20:00|7866.3|7863.5|7866.8|7864|7866.8|7864|7865.8|7863|5
1632774300000|2021-09-27 20:25:00|7866.3|7863.5|7868.8|7866|7868.8|7866|7865.3|7862.5|3
1632774600000|2021-09-27 20:30:00|7867.8|7865|7867.3|7864.5|7869.3|7866.5|7867.3|7864.5|33
1632774900000|2021-09-27 20:35:00|7867.8|7865|7865.8|7863|7869.3|7866.5|7864.8|7862|239
1632775200000|2021-09-27 20:40:00|7865.3|7862.5|7866.3|7863.5|7867.3|7864.5|7864.8|7862|13
1632775500000|2021-09-27 20:45:00|7865.8|7863|7869.8|7867|7870.3|7867.5|7864.8|7862|82
1632775800000|2021-09-27 20:50:00|7869.3|7866.5|7866.8|7864|7869.8|7867|7866.3|7863.5|106
1632776100000|2021-09-27 20:55:00|7867.3|7864.5|7864.8|7862|7867.8|7865|7863.8|7860.9|88
1632776400000|2021-09-27 21:00:00|7864.3|7861.5|7868.4|7858.4|7868.9|7861.5|7861.8|7856.9|4
1632776700000|2021-09-27 21:05:00|7867.9|7857.9|7866.9|7856.9|7867.9|7860.5|7858.7|7853.9|18
1632777000000|2021-09-27 21:10:00|7866.8|7856.8|7866.9|7856.9|7866.9|7856.9|7866.4|7856.4|0
1632777300000|2021-09-27 21:15:00|7867.4|7857.4|7868.9|7858.9|7868.9|7858.9|7867.4|7857.4|0
1632777600000|2021-09-27 21:20:00|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|7868.8|7858.8|0
1632778200000|2021-09-27 21:30:00|7868.9|7858.9|7868.8|7858.8|7868.9|7858.9|7868.8|7858.8|0
1632779100000|2021-09-27 21:45:00|7868.7|7858.7|7867.3|7857.3|7868.7|7858.7|7865.8|7855.8|0
1632779400000|2021-09-27 21:50:00|7867.8|7857.8|7866.2|7863.4|7867.8|7863.4|7864.7|7857.8|0
1632779700000|2021-09-27 21:55:00|7866.7|7863.9|7866.7|7856.7|7869.2|7863.9|7865.2|7856.3|25
1632787200000|2021-09-28 00:00:00|7864.5|7861.7|7864|7861.2|7867.5|7863.2|7858.5|7855.7|205
1632787500000|2021-09-28 00:05:00|7863|7860.2|7859.4|7856.6|7863|7860.2|7857.9|7855.1|1309
1632787800000|2021-09-28 00:10:00|7859.5|7856.7|7859.9|7857.1|7862.9|7860.1|7859.4|7856.6|32
1632788100000|2021-09-28 00:15:00|7860.9|7858.1|7857.9|7855.1|7860.9|7858.1|7856.4|7853.6|61
1632788400000|2021-09-28 00:20:00|7858.4|7855.6|7851.9|7849.1|7858.4|7855.6|7851.4|7848.6|66
1632788700000|2021-09-28 00:25:00|7852.4|7849.6|7851.9|7849.1|7852.4|7849.6|7849.4|7846.6|34
1632789000000|2021-09-28 00:30:00|7852.4|7849.6|7852.4|7849.6|7854.9|7852.1|7848.9|7846.1|28
1632789300000|2021-09-28 00:35:00|7851.9|7849.1|7849.9|7847.1|7852.9|7850.1|7848.9|7846.1|127
1632789600000|2021-09-28 00:40:00|7849.4|7846.6|7854.9|7852.1|7855.9|7853.1|7848.9|7846.1|138
1632789900000|2021-09-28 00:45:00|7854.8|7852|7851.9|7849.1|7854.9|7852.1|7851.9|7849.1|5
1632790200000|2021-09-28 00:50:00|7851.8|7849|7847.9|7845.1|7851.8|7849|7847.8|7845|88
1632790500000|2021-09-28 00:55:00|7848.3|7845.5|7853.8|7851|7853.8|7851|7847.8|7845|24
1632790800000|2021-09-28 01:00:00|7854.3|7851.5|7856.3|7853.5|7857.8|7855|7845.3|7842.5|264
1632791100000|2021-09-28 01:05:00|7855.8|7853|7854.8|7852|7858.9|7855.5|7849.8|7847|110
1632791400000|2021-09-28 01:10:00|7855.8|7853|7858.8|7856|7859.3|7856.5|7852.3|7849.5|44
1632791700000|2021-09-28 01:15:00|7858.3|7855.5|7863.3|7860.5|7868.3|7865.5|7857.3|7854.5|293
1632792000000|2021-09-28 01:20:00|7863.8|7861|7863.8|7861|7864.8|7862|7858.8|7856|49
1632792300000|2021-09-28 01:25:00|7863.3|7860.5|7865.3|7862.5|7868.3|7865.5|7862.3|7859.5|77
1632792600000|2021-09-28 01:30:00|7865.8|7863|7867.8|7865|7871.3|7868.5|7864.8|7862|281
1632792900000|2021-09-28 01:35:00|7868.3|7865.5|7864.8|7862|7870.3|7867.5|7864.3|7861.5|735
1632793200000|2021-09-28 01:40:00|7864.3|7861.5|7869.3|7866.5|7870.3|7867.5|7862.8|7860|491
1632793500000|2021-09-28 01:45:00|7870.3|7867.5|7885.3|7882.5|7885.3|7882.5|7870.3|7867.5|469
1632793800000|2021-09-28 01:50:00|7885.8|7883|7885.8|7883|7888.3|7885.5|7885.3|7882.5|172
1632794100000|2021-09-28 01:55:00|7886.3|7883.5|7886.8|7884|7891.3|7888.5|7884.3|7881.5|374
1632794400000|2021-09-28 02:00:00|7886.3|7883.5|7882.8|7880|7887.3|7884.5|7879.8|7877|113
1632794700000|2021-09-28 02:05:00|7883.8|7881|7892.3|7889.5|7893.3|7890.5|7878.3|7875.5|128
1632795000000|2021-09-28 02:10:00|7892.8|7890|7898.8|7896|7900.3|7897.5|7891.8|7889|345
1632795300000|2021-09-28 02:15:00|7899.3|7896.5|7896.7|7893.9|7899.3|7896.5|7895.3|7892.5|84
1632795600000|2021-09-28 02:20:00|7896.3|7893.5|7894.7|7891.9|7897.8|7895|7894.2|7891.4|95
1632795900000|2021-09-28 02:25:00|7895.2|7892.4|7904.2|7901.4|7904.2|7901.4|7895.2|7892.4|79
1632796200000|2021-09-28 02:30:00|7904.7|7901.9|7914.2|7911.4|7915.2|7912.4|7902.7|7899.9|502
1632796500000|2021-09-28 02:35:00|7914.7|7911.9|7911.7|7908.9|7916.7|7913.9|7909.7|7906.9|401
1632796800000|2021-09-28 02:40:00|7911.2|7908.4|7912.2|7909.4|7913.7|7910.9|7907.2|7904.4|145
1632797100000|2021-09-28 02:45:00|7912.7|7909.9|7916.7|7913.9|7917.7|7914.9|7906.7|7903.9|210
1632797400000|2021-09-28 02:50:00|7916.2|7913.4|7913.7|7910.9|7916.7|7913.9|7912.2|7909.4|139
1632797700000|2021-09-28 02:55:00|7913.2|7910.4|7914.1|7911.3|7914.7|7911.9|7911.2|7908.4|145
1632798000000|2021-09-28 03:00:00|7913.7|7910.9|7933.1|7930.3|7934.1|7931.3|7913.1|7910.3|804
1632798300000|2021-09-28 03:05:00|7932.7|7929.9|7938.7|7935.9|7940.7|7937.9|7932.1|7929.3|488
1632798600000|2021-09-28 03:10:00|7938.6|7935.8|7929.6|7926.8|7940.1|7937.3|7929.1|7926.3|399
1632798900000|2021-09-28 03:15:00|7930.1|7927.3|7932.6|7929.8|7935.1|7932.3|7929.1|7926.3|189
1632799200000|2021-09-28 03:20:00|7933.1|7930.3|7939.1|7936.3|7940.1|7937.3|7932.1|7929.3|176
1632799500000|2021-09-28 03:25:00|7939.6|7936.8|7943.1|7940.3|7943.6|7940.8|7938.6|7935.8|486
1632799800000|2021-09-28 03:30:00|7942.6|7939.8|7947.1|7944.3|7947.1|7944.3|7941.1|7938.3|408
1632800100000|2021-09-28 03:35:00|7947.6|7944.8|7953.6|7950.8|7957.1|7954.3|7946.6|7943.8|561
1632800400000|2021-09-28 03:40:00|7954.1|7951.3|7946.1|7943.3|7954.1|7951.3|7943.6|7940.8|441
1632800700000|2021-09-28 03:45:00|7946|7943.2|7948|7945.2|7948.1|7945.3|7943.6|7940.8|112
1632801000000|2021-09-28 03:50:00|7947.6|7944.8|7949.1|7946.3|7950.1|7947.3|7946.1|7943.3|145
1632801300000|2021-09-28 03:55:00|7948.6|7945.8|7944.1|7941.3|7948.6|7945.8|7942.6|7939.8|137
1632801600000|2021-09-28 04:00:00|7943.5|7940.7|7940.5|7937.7|7945.6|7942.8|7940|7937.2|80
1632801900000|2021-09-28 04:05:00|7940.1|7937.3|7940.5|7937.7|7941.5|7938.7|7940|7937.2|21
1632802200000|2021-09-28 04:10:00|7940|7937.2|7939.5|7936.7|7941|7938.2|7938|7935.2|13
1632802500000|2021-09-28 04:15:00|7939|7936.2|7943|7940.2|7943|7940.2|7939|7936.2|40
1632802800000|2021-09-28 04:20:00|7942|7939.2|7943|7940.2|7943.5|7940.7|7940.5|7937.7|38
1632803100000|2021-09-28 04:25:00|7942.5|7939.7|7940|7937.2|7942.5|7939.7|7939|7936.2|36
1632803400000|2021-09-28 04:30:00|7939.5|7936.7|7940|7937.2|7940.5|7937.7|7939|7936.2|137
1632803700000|2021-09-28 04:35:00|7939.9|7937.1|7941.5|7938.7|7943|7940.2|7939|7936.2|40
1632804000000|2021-09-28 04:40:00|7941.4|7938.6|7940.4|7937.6|7942|7939.2|7939.9|7937.1|16
1632804300000|2021-09-28 04:45:00|7939.9|7937.1|7940.4|7937.6|7941.9|7939.1|7939.9|7937.1|51
1632804600000|2021-09-28 04:50:00|7939.9|7937.1|7938.9|7936.1|7939.9|7937.1|7938.9|7936.1|198
1632804900000|2021-09-28 04:55:00|7937.9|7935.1|7936.9|7934.1|7937.9|7935.1|7936.4|7933.6|107
1632805200000|2021-09-28 05:00:00|7936.4|7933.6|7931.9|7929.1|7936.4|7933.6|7930.9|7928.1|84
1632805500000|2021-09-28 05:05:00|7930.9|7928.1|7929.4|7926.6|7930.9|7928.1|7925.9|7923.1|367
1632805800000|2021-09-28 05:10:00|7929.9|7927.1|7931.9|7929.1|7931.9|7929.1|7927.4|7924.6|98
1632806100000|2021-09-28 05:15:00|7933.8|7931|7937.9|7935.1|7938.4|7935.6|7932.4|7929.6|237
1632806400000|2021-09-28 05:20:00|7938.4|7935.6|7935.9|7933.1|7938.4|7935.6|7933.9|7931.1|72
1632806700000|2021-09-28 05:25:00|7936.4|7933.6|7937.4|7934.6|7938.4|7935.6|7935.9|7933.1|61
1632807000000|2021-09-28 05:30:00|7936.9|7934.1|7954.4|7951.6|7954.9|7952.1|7936.9|7934.1|662
1632807300000|2021-09-28 05:35:00|7954.3|7951.5|7953.8|7951|7954.4|7951.6|7950.3|7947.5|212
1632807600000|2021-09-28 05:40:00|7952.8|7950|7944.8|7942|7955.8|7953|7943.8|7941|285
1632807900000|2021-09-28 05:45:00|7944.3|7941.5|7951.8|7949|7954.8|7952|7943.8|7941|458
1632808200000|2021-09-28 05:50:00|7952.3|7949.5|7957.3|7954.5|7961.3|7958.5|7952.3|7949.5|384
1632808500000|2021-09-28 05:55:00|7957.8|7955|7965.3|7962.5|7967.3|7964.5|7954.8|7952|614
1632808800000|2021-09-28 06:00:00|7964.8|7962|7967.3|7964.5|7967.8|7965|7959.8|7957|308
1632809100000|2021-09-28 06:05:00|7966.3|7963.5|7975.8|7973|7979.8|7977|7963.8|7961|797
1632809400000|2021-09-28 06:10:00|7975.3|7972.5|7981.8|7979|7982.8|7980|7973.8|7971|1321
1632809700000|2021-09-28 06:15:00|7982.3|7979.5|7982.2|7979.4|7983.7|7980.9|7978.2|7975.4|893
1632810000000|2021-09-28 06:20:00|7981.7|7978.9|7986.7|7983.9|7989.7|7986.9|7980.7|7977.9|1278
1632810300000|2021-09-28 06:25:00|7987.2|7984.4|7991.7|7988.9|7998.8|7994.9|7985.7|7982.9|1629
1632810600000|2021-09-28 06:30:00|7991.2|7988.4|7993.7|7990.9|7996.2|7993.4|7985.7|7982.9|687
1632810900000|2021-09-28 06:35:00|7993.2|7990.4|7986.7|7983.9|7995.2|7992.4|7985.7|7982.9|622
1632811200000|2021-09-28 06:40:00|7986.2|7983.4|7985.7|7982.9|7987.7|7984.9|7981.7|7978.9|1099
1632811500000|2021-09-28 06:45:00|7986.2|7983.4|7979.7|7976.9|7986.7|7983.9|7978.7|7975.9|773
1632811800000|2021-09-28 06:50:00|7979.2|7976.4|7982.7|7979.9|7984.7|7981.9|7977.7|7974.9|562
1632812100000|2021-09-28 06:55:00|7983.2|7980.4|7974.7|7971.9|7983.2|7980.4|7968.7|7965.9|632
1632812400000|2021-09-28 07:00:00|7974.6|7971.8|7963.6|7960.8|7974.7|7971.9|7962.6|7959.8|424
1632812700000|2021-09-28 07:05:00|7963.7|7960.9|7957.1|7954.3|7964.1|7961.3|7954.6|7951.8|2788
1632813000000|2021-09-28 07:10:00|7957.6|7954.8|7956.6|7953.8|7964.7|7961.9|7953.6|7950.8|1191
1632813300000|2021-09-28 07:15:00|7957.1|7954.3|7952.6|7949.8|7963.6|7960.8|7950.6|7947.8|712
1632813600000|2021-09-28 07:20:00|7951.6|7948.8|7950.6|7947.8|7952.6|7949.8|7947.1|7944.3|476
1632813900000|2021-09-28 07:25:00|7950.1|7947.3|7935.6|7932.8|7950.6|7947.8|7934.6|7931.8|952
1632814200000|2021-09-28 07:30:00|7936.6|7933.8|7947.6|7944.8|7948.6|7945.8|7931.6|7928.8|1657
1632814500000|2021-09-28 07:35:00|7946.6|7943.8|7949.6|7946.8|7951.6|7948.8|7939.6|7936.8|839
1632814800000|2021-09-28 07:40:00|7950.6|7947.8|7938.1|7935.3|7950.6|7947.8|7937.6|7934.8|861
1632815100000|2021-09-28 07:45:00|7937.6|7934.8|7934.6|7931.8|7940.6|7937.8|7931.5|7928.7|1139
1632815400000|2021-09-28 07:50:00|7934.1|7931.3|7942.5|7939.7|7946.6|7943.8|7930.6|7927.8|1105
1632815700000|2021-09-28 07:55:00|7942.1|7939.3|7950.6|7947.8|7954.6|7951.8|7941.5|7938.7|1745
1632816000000|2021-09-28 08:00:00|7950.1|7947.3|7951|7948.2|7954.5|7951.7|7947|7944.2|714
1632816300000|2021-09-28 08:05:00|7950.5|7947.7|7949|7946.2|7954.5|7951.7|7948.5|7945.7|1076
1632816600000|2021-09-28 08:10:00|7948.5|7945.7|7947.5|7944.7|7950.5|7947.7|7937|7934.2|1084
1632816900000|2021-09-28 08:15:00|7948|7945.2|7945.5|7942.7|7948.5|7945.7|7940.5|7937.7|888
1632817200000|2021-09-28 08:20:00|7946.5|7943.7|7950.5|7947.7|7954.5|7951.7|7942.5|7939.7|1005
1632817500000|2021-09-28 08:25:00|7950|7947.2|7941.4|7938.6|7950.5|7947.7|7932.4|7929.6|6179
1632817800000|2021-09-28 08:30:00|7941.5|7938.7|7939.5|7936.7|7945.4|7942.6|7930.4|7927.6|4098
1632818100000|2021-09-28 08:35:00|7940|7937.2|7945.5|7942.7|7946.5|7943.7|7933.4|7930.6|2592
1632818400000|2021-09-28 08:40:00|7946.5|7943.7|7959.5|7956.7|7971.5|7968.7|7946|7943.2|3591
1632818700000|2021-09-28 08:45:00|7958.1|7954.1|7955.4|7952.6|7962.5|7959.7|7946.4|7943.6|46004
1632819000000|2021-09-28 08:50:00|7956.4|7953.6|7953.4|7950.6|7963.4|7960.6|7950.4|7947.6|1219
1632819300000|2021-09-28 08:55:00|7953.9|7951.1|7954.4|7951.6|7957.4|7954.6|7948.9|7946.1|1146
1632819600000|2021-09-28 09:00:00|7955.4|7952.6|7963.4|7960.6|7963.4|7960.6|7949.9|7947.1|1284
1632819900000|2021-09-28 09:05:00|7962.9|7960.1|7958.9|7956.1|7965.4|7962.6|7958.4|7955.6|1173
1632820200000|2021-09-28 09:10:00|7959.4|7956.6|7945.9|7943.1|7960.4|7957.6|7942.9|7940.1|2152
1632820500000|2021-09-28 09:15:00|7945.4|7942.6|7951.4|7948.6|7951.4|7948.6|7941.4|7938.6|1327
1632820800000|2021-09-28 09:20:00|7951.9|7949.1|7949.4|7946.6|7953.4|7950.6|7947.9|7945.1|875
1632821100000|2021-09-28 09:25:00|7950.4|7947.6|7957.8|7955|7960.3|7957.5|7946.4|7943.6|1664
1632821400000|2021-09-28 09:30:00|7957.9|7955.1|7950.3|7947.5|7958.4|7955.6|7948.4|7945.6|809
1632821700000|2021-09-28 09:35:00|7951.3|7948.5|7950.3|7947.5|7952.3|7949.5|7947.3|7944.5|1284
1632822000000|2021-09-28 09:40:00|7949.4|7946.6|7946.8|7944|7951.3|7948.5|7943.3|7940.5|406
1632822300000|2021-09-28 09:45:00|7947.3|7944.5|7951.3|7948.5|7952.3|7949.5|7942.3|7939.5|362
1632822600000|2021-09-28 09:50:00|7951.8|7949|7944.3|7941.5|7952.3|7949.5|7941.3|7938.5|239
1632822900000|2021-09-28 09:55:00|7945.3|7942.5|7948.3|7945.5|7949.3|7946.5|7941.8|7939|427
1632823200000|2021-09-28 10:00:00|7949.3|7946.5|7947.3|7944.5|7951.3|7948.5|7942.3|7939.5|345
1632823500000|2021-09-28 10:05:00|7946.3|7943.5|7948.3|7945.5|7948.3|7945.5|7941.8|7939|680
1632823800000|2021-09-28 10:10:00|7948.8|7946|7948.3|7945.5|7949.3|7946.5|7943.8|7941|404
1632824100000|2021-09-28 10:15:00|7948.8|7946|7943.2|7940.4|7950.8|7948|7941.2|7938.4|1664
1632824400000|2021-09-28 10:20:00|7942.7|7939.9|7946.7|7943.9|7947.2|7944.4|7936.2|7933.4|1136
1632824700000|2021-09-28 10:25:00|7946.2|7943.4|7933.7|7930.9|7946.7|7943.9|7930.2|7927.4|2298
1632825000000|2021-09-28 10:30:00|7933.2|7930.4|7944.2|7941.4|7947.2|7944.4|7930.7|7927.9|943
1632825300000|2021-09-28 10:35:00|7943.7|7940.9|7949.7|7946.9|7951.2|7948.4|7938.7|7935.9|623
1632825600000|2021-09-28 10:40:00|7949.2|7946.4|7945.2|7942.4|7949.7|7946.9|7943.2|7940.4|448
1632825900000|2021-09-28 10:45:00|7944.2|7941.4|7934.7|7931.9|7944.2|7941.4|7931.7|7928.9|845
1632826200000|2021-09-28 10:50:00|7934.2|7931.4|7928.1|7925.3|7936.2|7933.4|7924.2|7921.4|979
1632826500000|2021-09-28 10:55:00|7929.1|7926.3|7925.6|7922.8|7930.6|7927.8|7925.1|7922.3|506
1632826800000|2021-09-28 11:00:00|7926.1|7923.3|7933.1|7930.3|7934.1|7931.3|7924.2|7921.4|1192
1632827100000|2021-09-28 11:05:00|7932.6|7929.8|7931.1|7928.3|7933.6|7930.8|7926.1|7923.3|490
1632827400000|2021-09-28 11:10:00|7932.1|7929.3|7939.6|7936.8|7944.1|7941.3|7930.1|7927.3|1233
1632827700000|2021-09-28 11:15:00|7939.1|7936.3|7936.1|7933.3|7945.6|7942.8|7934.6|7931.8|1534
1632828000000|2021-09-28 11:20:00|7935.6|7932.8|7926|7923.2|7940.1|7937.3|7925.1|7922.3|5216
1632828300000|2021-09-28 11:25:00|7926.1|7923.3|7932|7929.2|7937|7934.2|7925.6|7922.8|3376
1632828600000|2021-09-28 11:30:00|7932.5|7929.7|7929|7926.2|7934|7931.2|7917|7914.2|1874
1632828900000|2021-09-28 11:35:00|7930|7927.2|7942|7939.2|7945|7942.2|7929|7926.2|2082
1632829200000|2021-09-28 11:40:00|7941|7938.2|7936|7933.2|7942|7939.2|7933|7930.2|2836
1632829500000|2021-09-28 11:45:00|7935.5|7932.7|7949|7946.2|7950|7947.2|7934.5|7931.7|2221
1632829800000|2021-09-28 11:50:00|7948|7945.2|7946.5|7943.7|7949|7946.2|7937|7934.2|2232
1632830100000|2021-09-28 11:55:00|7946|7943.2|7945|7942.2|7948|7945.2|7940|7937.2|2225
1632830400000|2021-09-28 12:00:00|7945.5|7942.7|7940|7937.2|7945.5|7942.7|7934|7931.2|2009
1632830700000|2021-09-28 12:05:00|7941|7938.2|7932|7929.2|7941|7938.2|7931|7928.2|812
1632831000000|2021-09-28 12:10:00|7931.5|7928.7|7925.9|7923.1|7938|7935.2|7924.9|7922.1|1986
1632831300000|2021-09-28 12:15:00|7926.4|7923.6|7931.9|7929.1|7937.4|7934.6|7925.9|7923.1|1227
1632831600000|2021-09-28 12:20:00|7931.4|7928.6|7930.9|7928.1|7936.9|7934.1|7920.9|7918.1|3449
1632831900000|2021-09-28 12:25:00|7930.4|7927.6|7911.9|7909.1|7932.9|7930.1|7911.9|7909.1|2208
1632832200000|2021-09-28 12:30:00|7910.9|7908.1|7910.9|7908.1|7917.9|7915.1|7909.4|7906.6|2310
1632832500000|2021-09-28 12:35:00|7909.9|7907.1|7923.4|7920.6|7923.9|7921.1|7908.4|7905.6|2217
1632832800000|2021-09-28 12:40:00|7922.9|7920.1|7919.9|7917.1|7924.4|7921.6|7915.4|7912.6|687
1632833100000|2021-09-28 12:45:00|7919.4|7916.6|7933.9|7931.1|7935.9|7933.1|7918.4|7915.6|937
1632833400000|2021-09-28 12:50:00|7934.9|7932.1|7923.9|7921.1|7934.9|7932.1|7918.9|7916.1|1338
1632833700000|2021-09-28 12:55:00|7923.4|7920.6|7915.9|7913.1|7929.4|7926.6|7914.4|7911.6|1664
1632834000000|2021-09-28 13:00:00|7916.9|7914.1|7897.8|7895|7921.9|7919.1|7894.3|7891.5|3310
1632834300000|2021-09-28 13:05:00|7898.8|7896|7900.3|7897.5|7915.8|7913|7888.9|7886.1|2493
1632834600000|2021-09-28 13:10:00|7900.8|7898|7926.8|7924|7932.3|7929.5|7895.3|7892.5|108410
1632834900000|2021-09-28 13:15:00|7926.3|7923.5|7936.3|7933.5|7940.3|7937.5|7923.8|7921|112277
1632835200000|2021-09-28 13:20:00|7935.8|7933|7954.8|7952|7958.8|7956|7934.8|7932|5893
1632835500000|2021-09-28 13:25:00|7955.3|7952.5|7946.3|7943.5|7956.8|7954|7934.8|7932|2329
1632835800000|2021-09-28 13:30:00|7945.8|7943|7948.8|7946|7957.8|7955|7934.3|7931.5|3246
1632836100000|2021-09-28 13:35:00|7948.9|7946.1|7938.8|7936|7951.3|7948.5|7931.8|7929|2042
1632836400000|2021-09-28 13:40:00|7937.8|7935|7944.8|7942|7955.8|7953|7934.8|7932|1652
1632836700000|2021-09-28 13:45:00|7944.3|7941.5|7924.8|7922|7956.8|7954|7923.8|7921|2096
1632837000000|2021-09-28 13:50:00|7924.3|7921.5|7870.8|7868|7925.8|7923|7867.3|7864.5|8261
1632837300000|2021-09-28 13:55:00|7871.8|7869|7897.8|7895|7897.8|7895|7871.8|7869|4954
1632837600000|2021-09-28 14:00:00|7897.3|7894.5|7888.3|7885.5|7897.3|7894.5|7867.8|7865|3447
1632837900000|2021-09-28 14:05:00|7888.8|7886|7875.8|7873|7903.8|7901|7871.3|7868.5|2907
1632838200000|2021-09-28 14:10:00|7876.8|7874|7891.8|7889|7899.8|7897|7873.8|7871|1961
1632838500000|2021-09-28 14:15:00|7890.8|7888|7879.3|7876.5|7893.3|7890.5|7873.8|7871|2283
1632838800000|2021-09-28 14:20:00|7878.8|7876|7867.2|7864.4|7879.8|7877|7857.7|7854.9|5885
1632839100000|2021-09-28 14:25:00|7866.7|7863.9|7853.7|7850.9|7870.7|7867.9|7850.7|7847.9|3742
1632839400000|2021-09-28 14:30:00|7852.8|7850|7844.7|7841.9|7870.2|7867.4|7837.7|7834.9|4081
1632839700000|2021-09-28 14:35:00|7845.2|7842.4|7851.7|7848.9|7855.7|7852.9|7838.2|7835.4|2992
1632840000000|2021-09-28 14:40:00|7852.2|7849.4|7847.7|7844.9|7859.2|7856.4|7841.7|7838.9|2555
1632840300000|2021-09-28 14:45:00|7846.7|7843.9|7845.7|7842.9|7856.7|7853.9|7841.2|7838.4|2238
1632840600000|2021-09-28 14:50:00|7844.7|7841.9|7835.7|7832.9|7847.7|7844.9|7831.2|7828.4|2527
1632840900000|2021-09-28 14:55:00|7835.2|7832.4|7833.7|7830.9|7842.7|7839.9|7827.7|7824.9|2241
1632841200000|2021-09-28 15:00:00|7833.2|7830.4|7810.7|7807.9|7840.2|7837.4|7810.7|7807.9|3585
1632841500000|2021-09-28 15:05:00|7811.7|7808.9|7809.7|7806.9|7826.7|7823.9|7807.7|7804.9|2836
1632841800000|2021-09-28 15:10:00|7810.2|7807.4|7768.7|7765.9|7811.7|7808.9|7768.7|7765.9|11455
1632842100000|2021-09-28 15:15:00|7767.7|7764.9|7803.7|7800.9|7806.7|7803.9|7764.7|7761.9|6783
1632842400000|2021-09-28 15:20:00|7802.7|7799.9|7837.2|7834.4|7839.2|7836.4|7802.7|7799.9|8142
1632842700000|2021-09-28 15:25:00|7836.7|7833.9|7833.7|7830.9|7849.7|7846.9|7831.7|7828.9|6502
1632843000000|2021-09-28 15:30:00|7831.7|7828.9|7825.2|7822.4|7834.2|7831.4|7803.7|7800.9|5031
1632843300000|2021-09-28 15:35:00|7825.7|7822.9|7803.6|7800.8|7833.7|7830.9|7786.6|7783.8|4241
1632843600000|2021-09-28 15:40:00|7804.1|7801.3|7800.6|7797.8|7810.6|7807.8|7795.6|7792.8|1920
1632843900000|2021-09-28 15:45:00|7801.1|7798.3|7809.6|7806.8|7813.6|7810.8|7792.6|7789.8|1056
1632844200000|2021-09-28 15:50:00|7809.1|7806.3|7801.6|7798.8|7810.6|7807.8|7795.6|7792.8|1507
1632844500000|2021-09-28 15:55:00|7802.6|7799.8|7790.6|7787.8|7805.1|7802.3|7784.6|7781.8|1511
1632844800000|2021-09-28 16:00:00|7790.1|7787.3|7804.6|7801.8|7806.6|7803.8|7785.6|7782.8|1664
1632845100000|2021-09-28 16:05:00|7804.1|7801.3|7795.1|7792.3|7806.1|7803.3|7787.6|7784.8|910
1632845400000|2021-09-28 16:10:00|7795.6|7792.8|7814.6|7811.8|7816.6|7813.8|7794.1|7791.3|1139
1632845700000|2021-09-28 16:15:00|7814.1|7811.3|7817.6|7814.8|7824.6|7821.8|7813.6|7810.8|217391
1632846000000|2021-09-28 16:20:00|7818.1|7815.3|7810.1|7807.3|7822.6|7819.8|7809.6|7806.8|1536
1632846300000|2021-09-28 16:25:00|7809.6|7806.8|7813.1|7810.3|7823.6|7820.8|7808.6|7805.8|645
1632846600000|2021-09-28 16:30:00|7813.6|7810.8|7808.1|7805.3|7814.6|7811.8|7799.6|7796.8|805
1632846900000|2021-09-28 16:35:00|7808.6|7805.8|7806.5|7803.7|7810.6|7807.8|7804.6|7801.8|420
1632847200000|2021-09-28 16:40:00|7806.1|7803.3|7796|7793.2|7806.1|7803.3|7791.5|7788.7|2173
1632847500000|2021-09-28 16:45:00|7795.5|7792.7|7791.5|7788.7|7797.5|7794.7|7787.5|7784.7|2232
1632847800000|2021-09-28 16:50:00|7790.5|7787.7|7803.5|7800.7|7805.5|7802.7|7790.5|7787.7|1493
1632848100000|2021-09-28 16:55:00|7803|7800.2|7799|7796.2|7809.5|7806.7|7789.5|7786.7|921
1632848400000|2021-09-28 17:00:00|7799.5|7796.7|7804.5|7801.7|7807.5|7804.7|7796.5|7793.7|1434
1632848700000|2021-09-28 17:05:00|7805.5|7802.7|7821.5|7818.7|7822.5|7819.7|7798.5|7795.7|1758
1632849000000|2021-09-28 17:10:00|7820.5|7817.7|7813.5|7810.7|7824.5|7821.7|7811.5|7808.7|786
1632849300000|2021-09-28 17:15:00|7814.5|7811.7|7829.5|7826.7|7829.5|7826.7|7813.5|7810.7|1334
1632849600000|2021-09-28 17:20:00|7829|7826.2|7835|7832.2|7837.5|7834.7|7828|7825.2|1387
1632849900000|2021-09-28 17:25:00|7835.5|7832.7|7837|7834.2|7838.5|7835.7|7831.5|7828.7|710
1632850200000|2021-09-28 17:30:00|7837.5|7834.7|7825.5|7822.7|7838|7835.2|7821.5|7818.7|590
1632850500000|2021-09-28 17:35:00|7826|7823.2|7835.9|7833.1|7838.4|7835.6|7824.5|7821.7|811
1632850800000|2021-09-28 17:40:00|7835.4|7832.6|7833.4|7830.6|7838.4|7835.6|7832.4|7829.6|472
1632851100000|2021-09-28 17:45:00|7833.9|7831.1|7832.4|7829.6|7837.9|7835.1|7828.4|7825.6|502
1632851400000|2021-09-28 17:50:00|7833.4|7830.6|7829.4|7826.6|7837.4|7834.6|7826.4|7823.6|680
1632851700000|2021-09-28 17:55:00|7828.9|7826.1|7834.4|7831.6|7837.9|7835.1|7827.4|7824.6|1567
1632852000000|2021-09-28 18:00:00|7834.9|7832.1|7822.4|7819.6|7840.4|7837.6|7818.4|7815.6|1815
1632852300000|2021-09-28 18:05:00|7822.9|7820.1|7811.9|7809.1|7823.4|7820.6|7810.4|7807.6|1419
1632852600000|2021-09-28 18:10:00|7811.4|7808.6|7795.4|7792.6|7812.4|7809.6|7795.4|7792.6|2660
1632852900000|2021-09-28 18:15:00|7795.9|7793.1|7821.4|7818.6|7826.4|7823.6|7795.9|7793.1|2466
1632853200000|2021-09-28 18:20:00|7822.4|7819.6|7833.4|7830.6|7840.9|7838.1|7822.4|7819.6|4645
1632853500000|2021-09-28 18:25:00|7834.4|7831.6|7833.4|7830.6|7845.4|7842.6|7818.4|7815.6|10431
1632853800000|2021-09-28 18:30:00|7832.9|7830.1|7812.4|7809.6|7833.4|7830.6|7807.9|7805.1|2895
1632854100000|2021-09-28 18:35:00|7812.9|7810.1|7812.3|7809.5|7816.3|7813.5|7804.3|7801.5|1878
1632854400000|2021-09-28 18:40:00|7812.8|7810|7810.3|7807.5|7815.3|7812.5|7808.3|7805.5|619
1632854700000|2021-09-28 18:45:00|7809.8|7807|7811.3|7808.5|7811.3|7808.5|7799.8|7797|1774
1632855000000|2021-09-28 18:50:00|7812.3|7809.5|7805.3|7802.5|7816.3|7813.5|7804.8|7802|324
1632855300000|2021-09-28 18:55:00|7804.8|7802|7805.8|7803|7810.3|7807.5|7804.8|7802|316
1632855600000|2021-09-28 19:00:00|7806.3|7803.5|7809.3|7806.5|7810.8|7808|7805.3|7802.5|376
1632855900000|2021-09-28 19:05:00|7808.3|7805.5|7807.3|7804.5|7810.8|7808|7806.8|7804|269
1632856200000|2021-09-28 19:10:00|7806.8|7804|7807.3|7804.5|7808.3|7805.5|7805.3|7802.5|199
1632856500000|2021-09-28 19:15:00|7808.3|7805.5|7809.3|7806.5|7813.3|7810.5|7807.8|7805|199
1632856800000|2021-09-28 19:20:00|7808.8|7806|7803.3|7800.5|7810.8|7808|7803.3|7800.5|90
1632857100000|2021-09-28 19:25:00|7802.8|7800|7793.3|7790.5|7803.3|7800.5|7793.3|7790.5|708
1632857400000|2021-09-28 19:30:00|7792.8|7790|7792.3|7789.5|7795.8|7793|7791.8|7789|1029
1632857700000|2021-09-28 19:35:00|7792.8|7790|7783.2|7780.4|7792.8|7790|7782.2|7778.4|625
1632858000000|2021-09-28 19:40:00|7784.2|7781.4|7780.7|7777.9|7786.7|7783.9|7779.7|7776.9|393
1632858300000|2021-09-28 19:45:00|7781.2|7778.4|7781.2|7778.4|7782.2|7779.4|7779.7|7776.9|147
1632858600000|2021-09-28 19:50:00|7781.7|7778.9|7780.7|7777.9|7783.2|7780.4|7778.2|7775.4|206
1632858900000|2021-09-28 19:55:00|7781.2|7778.4|7781.2|7778.4|7782.2|7779.4|7778.7|7775.9|177
1632859200000|2021-09-28 20:00:00|7782.2|7779.4|7787.2|7784.4|7788.2|7785.4|7782.2|7779.4|369
1632859500000|2021-09-28 20:05:00|7786.7|7783.9|7786.2|7783.4|7787.7|7784.9|7784.7|7781.9|83
1632859800000|2021-09-28 20:10:00|7785.2|7782.4|7786.2|7783.4|7787.7|7784.9|7785.2|7782.4|167
1632860100000|2021-09-28 20:15:00|7785.7|7782.9|7785.2|7782.4|7786.2|7783.4|7784.2|7781.4|262
1632860400000|2021-09-28 20:20:00|7785.7|7782.9|7786.2|7783.4|7787.2|7784.4|7785.2|7782.4|154
1632860700000|2021-09-28 20:25:00|7786.7|7783.9|7789.7|7786.9|7790.7|7787.9|7786.2|7783.4|1861250
1632861000000|2021-09-28 20:30:00|7790.2|7787.4|7756.7|7753.9|7790.2|7787.4|7754.7|7751.9|4795441
1632861300000|2021-09-28 20:35:00|7756.2|7753.4|7747.6|7744.8|7756.2|7753.4|7743.1|7740.3|989
1632861600000|2021-09-28 20:40:00|7747.1|7744.3|7741.1|7738.3|7750.6|7747.8|7740.1|7737.3|1067
1632861900000|2021-09-28 20:45:00|7740.6|7737.8|7738.6|7735.8|7742.6|7739.8|7738.1|7735.3|1507
1632862200000|2021-09-28 20:50:00|7739.6|7736.8|7748.1|7745.3|7749.1|7746.3|7738.1|7735.3|441
1632862500000|2021-09-28 20:55:00|7747.1|7744.3|7748.1|7745.3|7753.7|7747.3|7744.6|7738.7|1622
1632862800000|2021-09-28 21:00:00|7747.6|7744.8|7748.6|7745.8|7749.2|7746.3|7747.1|7744.3|275814
1632863100000|2021-09-28 21:05:00|7748.1|7745.3|7746.6|7743.8|7749.2|7745.3|7746.6|7738.7|15
1632863400000|2021-09-28 21:10:00|7744.7|7740.7|7745.6|7742.8|7747.7|7742.8|7743.2|7736.2|822620
1632863700000|2021-09-28 21:15:00|7746.1|7743.3|7756.2|7746.2|7758.7|7753.3|7745.1|7737.2|22488156
1632864000000|2021-09-28 21:20:00|7756.7|7746.7|7749.6|7746.8|7756.7|7750.7|7749.6|7744.7|12615560
1632864300000|2021-09-28 21:25:00|7753.7|7743.7|7757.2|7747.2|7757.2|7749.7|7745.6|7741.7|10422612
1632864600000|2021-09-28 21:30:00|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|7757.1|7747.1|390
1632864900000|2021-09-28 21:35:00|7753.6|7749.6|7748.6|7744.6|7757.1|7751.7|7748.5|7741.6|11824035
1632865200000|2021-09-28 21:40:00|7750.5|7747.7|7748.6|7744.6|7751.6|7747.7|7748.6|7741.6|1375148
1632865500000|2021-09-28 21:45:00|7745.5|7742.7|7745.5|7742.7|7745.5|7742.7|7745.5|7742.7|14
1632865800000|2021-09-28 21:50:00|7745.6|7741.6|7746.1|7736.1|7748.6|7742.7|7742.6|7736.1|6326449
1632866100000|2021-09-28 21:55:00|7743.6|7739.6|7750.1|7740.1|7751.6|7741.6|7743.6|7736.1|20
1632873600000|2021-09-29 00:00:00|7753.3|7750.5|7762.8|7760|7762.8|7760|7748.8|7746|422
1632873900000|2021-09-29 00:05:00|7763.3|7760.5|7767.3|7764.5|7771.3|7768.5|7763.3|7760.5|219
1632874200000|2021-09-29 00:10:00|7767.8|7765|7768.8|7766|7771.3|7768.5|7764.8|7762|120
1632874500000|2021-09-29 00:15:00|7769.3|7766.5|7782.8|7780|7783.3|7780.5|7768.3|7765.5|310
1632874800000|2021-09-29 00:20:00|7782.3|7779.5|7779.2|7776.4|7785.8|7783|7777.8|7775|97
1632875100000|2021-09-29 00:25:00|7778.7|7775.9|7786.7|7783.9|7787.7|7784.9|7777.7|7774.9|83
1632875400000|2021-09-29 00:30:00|7787.2|7784.4|7788.2|7785.4|7795.7|7792.9|7787.2|7784.4|96
1632875700000|2021-09-29 00:35:00|7788.7|7785.9|7786.2|7783.4|7790.7|7787.9|7784.7|7781.9|61
1632876000000|2021-09-29 00:40:00|7785.7|7782.9|7777.2|7774.4|7787.2|7784.4|7776.7|7773.9|53
1632876300000|2021-09-29 00:45:00|7776.7|7773.9|7779.7|7776.9|7780.7|7777.9|7774.2|7771.3|65
1632876600000|2021-09-29 00:50:00|7777.2|7774.4|7767.2|7764.4|7778.3|7774.9|7766.2|7763.4|254
1632876900000|2021-09-29 00:55:00|7766.2|7763.4|7772.2|7769.4|7772.2|7769.4|7764.7|7761.9|94
1632877200000|2021-09-29 01:00:00|7771.7|7768.9|7744.2|7741.4|7772.7|7769.9|7744.2|7741.4|709
1632877500000|2021-09-29 01:05:00|7744.7|7741.9|7747.2|7744.4|7755.2|7752.4|7743.2|7740.4|193
1632877800000|2021-09-29 01:10:00|7747.3|7743.3|7756.2|7753.4|7761.7|7758.9|7744.2|7741.4|256
1632878100000|2021-09-29 01:15:00|7755.7|7752.9|7765.1|7762.3|7767.6|7764.8|7752.2|7749.3|203
1632878400000|2021-09-29 01:20:00|7766.1|7763.3|7758.1|7755.3|7766.1|7763.3|7757.1|7754.3|147
1632878700000|2021-09-29 01:25:00|7757.1|7754.3|7732.6|7729.8|7757.1|7754.3|7732.6|7729.8|630
1632879000000|2021-09-29 01:30:00|7733.6|7730.8|7731.1|7728.3|7739.6|7736.8|7728.6|7725.8|295
1632879300000|2021-09-29 01:35:00|7730.6|7727.8|7734.1|7731.3|7737.6|7734.8|7727.6|7724.8|415
1632879600000|2021-09-29 01:40:00|7734.6|7731.8|7746.1|7743.3|7747.1|7744.3|7729.6|7726.8|175
1632879900000|2021-09-29 01:45:00|7745.6|7742.8|7756.1|7753.3|7758.6|7755.8|7741.6|7738.8|333
1632880200000|2021-09-29 01:50:00|7756.6|7753.8|7749.1|7746.3|7758.1|7755.3|7743.1|7740.3|171
1632880500000|2021-09-29 01:55:00|7749.6|7746.8|7753.1|7750.3|7757.1|7754.3|7749.1|7746.2|106
1632880800000|2021-09-29 02:00:00|7754.1|7751.3|7751.1|7748.3|7755.6|7752.8|7745.6|7742.8|187
1632881100000|2021-09-29 02:05:00|7752.1|7749.3|7738.1|7735.3|7753.1|7750.3|7737.6|7734.8|165
1632881400000|2021-09-29 02:10:00|7737.6|7734.8|7738|7735.2|7739.5|7736.7|7730.6|7727.8|219
1632881700000|2021-09-29 02:15:00|7737.5|7734.7|7746.5|7743.7|7746.5|7743.7|7737.5|7734.7|106
1632882000000|2021-09-29 02:20:00|7747|7744.2|7748|7745.2|7749.5|7746.7|7746.5|7743.7|28
1632882300000|2021-09-29 02:25:00|7748.5|7745.7|7754.5|7751.7|7754.5|7751.7|7746.5|7743.7|134
1632882600000|2021-09-29 02:30:00|7755|7752.2|7743|7740.2|7755.5|7752.7|7741.5|7738.7|216
1632882900000|2021-09-29 02:35:00|7743.5|7740.7|7734|7731.2|7743.5|7740.7|7731|7728.2|478
1632883200000|2021-09-29 02:40:00|7733.5|7730.7|7724.5|7721.7|7736|7733.2|7720.5|7717.7|340
1632883500000|2021-09-29 02:45:00|7725|7722.2|7727.5|7724.7|7731|7728.2|7724|7721.2|85
1632883800000|2021-09-29 02:50:00|7727|7724.2|7722.5|7719.7|7727|7724.2|7721.5|7718.7|193
1632884100000|2021-09-29 02:55:00|7723|7720.2|7721|7718.2|7725.5|7722.7|7721|7718.2|181
1632884400000|2021-09-29 03:00:00|7720.5|7717.7|7718.5|7715.7|7725.5|7722.7|7714.5|7711.7|139
1632884700000|2021-09-29 03:05:00|7718|7715.2|7714.9|7712.1|7720.4|7717.6|7714.4|7711.6|140
1632885000000|2021-09-29 03:10:00|7715.4|7712.6|7723.9|7721.1|7724.4|7721.6|7713.9|7711|171
1632885300000|2021-09-29 03:15:00|7723.4|7720.6|7716.9|7714.1|7726.4|7723.6|7715.4|7712.6|156
1632885600000|2021-09-29 03:20:00|7717.4|7714.6|7720.4|7717.6|7721.9|7719.1|7716.4|7713.6|246
1632885900000|2021-09-29 03:25:00|7719.9|7717.1|7722.9|7720.1|7724.4|7721.6|7717.4|7714.6|204
1632886200000|2021-09-29 03:30:00|7723.4|7720.6|7724.9|7722.1|7726.4|7723.6|7723.4|7720.6|98
1632886500000|2021-09-29 03:35:00|7725.4|7722.6|7725.9|7723.1|7728.4|7725.6|7724.4|7721.6|229
1632886800000|2021-09-29 03:40:00|7726.4|7723.6|7717.9|7715.1|7727.4|7724.6|7716.9|7714.1|104
1632887100000|2021-09-29 03:45:00|7717.4|7714.6|7720.4|7717.6|7720.9|7718.1|7716.9|7714.1|196
1632887400000|2021-09-29 03:50:00|7720.9|7718.1|7721.4|7718.6|7724.9|7722.1|7720.9|7718.1|14
1632887700000|2021-09-29 03:55:00|7721.9|7719.1|7719.3|7716.5|7725.4|7721.6|7718.3|7715.4|130
1632888000000|2021-09-29 04:00:00|7718.9|7716.1|7718.8|7716|7720.4|7717.1|7715.3|7712.5|121
1632888300000|2021-09-29 04:05:00|7719.8|7717|7718.8|7716|7720.8|7718|7717.8|7715|95
1632888600000|2021-09-29 04:10:00|7719.3|7716.5|7718.8|7716|7721.8|7719|7718.3|7715.5|74
1632888900000|2021-09-29 04:15:00|7718.3|7715.5|7720.3|7717.5|7720.3|7717.5|7718.3|7715.5|26
1632889200000|2021-09-29 04:20:00|7720.8|7718|7720.8|7718|7721.3|7718.5|7719.8|7717|84
1632889500000|2021-09-29 04:25:00|7721.8|7719|7721.8|7719|7722.3|7719.5|7719.8|7717|96
1632889800000|2021-09-29 04:30:00|7721.3|7718.5|7728.3|7725.5|7728.3|7725.5|7718.3|7715.5|571
1632890100000|2021-09-29 04:35:00|7727.8|7725|7730.3|7727.5|7730.3|7727.5|7726.3|7723.5|239
1632890400000|2021-09-29 04:40:00|7729.8|7727|7731.8|7729|7733.3|7730.5|7729.8|7727|78
1632890700000|2021-09-29 04:45:00|7732.3|7729.5|7732.7|7729.9|7734.3|7731.5|7731.8|7729|61
1632891000000|2021-09-29 04:50:00|7732.2|7729.4|7732.2|7729.4|7732.7|7729.9|7728.7|7725.9|162
1632891300000|2021-09-29 04:55:00|7731.7|7728.9|7732.2|7729.4|7732.2|7729.4|7731.2|7728.4|39
1632891600000|2021-09-29 05:00:00|7731.7|7728.9|7720.2|7717.4|7732.2|7729.4|7720.2|7717.4|452
1632891900000|2021-09-29 05:05:00|7719.2|7716.4|7718.2|7715.4|7720.2|7717.4|7713.7|7710.9|206
1632892200000|2021-09-29 05:10:00|7718.7|7715.9|7711.2|7708.4|7719.7|7716.9|7710.2|7707.4|165
1632892500000|2021-09-29 05:15:00|7711.7|7708.9|7714.2|7711.4|7716.2|7713.4|7711.2|7708.4|94
1632892800000|2021-09-29 05:20:00|7714.7|7711.9|7712.2|7709.4|7715.2|7712.4|7711.7|7708.9|858
1632893100000|2021-09-29 05:25:00|7712.7|7709.9|7707.2|7704.4|7713.2|7710.4|7706.2|7703.4|280
1632893400000|2021-09-29 05:30:00|7707.7|7704.9|7697.2|7694.4|7709.7|7706.9|7695.7|7692.9|831
1632893700000|2021-09-29 05:35:00|7696.7|7693.9|7700.2|7697.4|7700.2|7697.4|7693.7|7690.9|462
1632894000000|2021-09-29 05:40:00|7699.2|7696.4|7708.1|7705.3|7710.7|7707.9|7697.7|7694.9|252
1632894300000|2021-09-29 05:45:00|7708.2|7705.4|7705.6|7702.8|7710.6|7707.8|7702.1|7699.3|141
1632894600000|2021-09-29 05:50:00|7706.1|7703.3|7706.6|7703.8|7709.6|7706.8|7704.1|7701.3|154
1632894900000|2021-09-29 05:55:00|7707.1|7704.3|7700.6|7697.8|7707.6|7704.8|7698.6|7695.8|122
1632895200000|2021-09-29 06:00:00|7701.1|7698.3|7691.1|7688.3|7706.6|7703.8|7689.1|7686.3|863
1632895500000|2021-09-29 06:05:00|7690.6|7687.8|7699.1|7696.3|7699.1|7696.3|7687.1|7684.3|1040
1632895800000|2021-09-29 06:10:00|7698.1|7695.3|7698.6|7695.8|7705.1|7702.3|7696.6|7693.8|739
1632896100000|2021-09-29 06:15:00|7699.1|7696.3|7701.1|7698.3|7702.1|7699.3|7690.6|7687.8|635
1632896400000|2021-09-29 06:20:00|7700.6|7697.8|7706.6|7703.8|7711.1|7708.3|7700.6|7697.8|357
1632896700000|2021-09-29 06:25:00|7707.1|7704.3|7707.1|7704.3|7708.1|7705.3|7701.6|7698.8|218
1632897000000|2021-09-29 06:30:00|7707.6|7704.8|7698.1|7695.3|7707.6|7704.8|7696.1|7693.3|318
1632897300000|2021-09-29 06:35:00|7693.1|7690.3|7678.1|7675.3|7698.1|7695.3|7677.1|7674.3|1431
1632897600000|2021-09-29 06:40:00|7678.6|7675.8|7685.6|7682.8|7690.1|7687.3|7678.1|7675.3|544
1632897900000|2021-09-29 06:45:00|7686|7683.2|7691|7688.2|7694.5|7691.7|7685.6|7682.8|374
1632898200000|2021-09-29 06:50:00|7690.5|7687.7|7694.5|7691.7|7699|7696.2|7690.5|7687.7|678
1632898500000|2021-09-29 06:55:00|7695|7692.2|7702|7699.2|7705|7702.2|7694|7691.2|741
1632898800000|2021-09-29 07:00:00|7702.5|7699.7|7691.5|7688.7|7709|7706.2|7691|7688.2|1182
1632899100000|2021-09-29 07:05:00|7692|7689.2|7700|7697.2|7706|7703.2|7692|7689.2|516
1632899400000|2021-09-29 07:10:00|7699.5|7696.7|7695.5|7692.7|7701.5|7698.7|7689|7686.2|745
1632899700000|2021-09-29 07:15:00|7696|7693.2|7691|7688.2|7702|7699.2|7688|7685.2|1487
1632900000000|2021-09-29 07:20:00|7692.5|7689.7|7714|7711.2|7715|7712.2|7692|7689.2|1177
1632900300000|2021-09-29 07:25:00|7715|7712.2|7731|7728.2|7736|7733.2|7715|7712.2|1872
1632900600000|2021-09-29 07:30:00|7730.5|7727.7|7743.9|7741.1|7747.9|7745.1|7729|7726.2|1806
1632900900000|2021-09-29 07:35:00|7743.4|7740.6|7752.4|7749.6|7757.9|7755.1|7738.9|7736.1|1271
1632901200000|2021-09-29 07:40:00|7752|7749.2|7729.9|7727.1|7753.9|7751.1|7728.9|7726.1|1159
1632901500000|2021-09-29 07:45:00|7729.4|7726.6|7722.9|7720.1|7735.9|7733.1|7721.9|7719.1|672
1632901800000|2021-09-29 07:50:00|7722.4|7719.6|7737.9|7735.1|7739.9|7737.1|7721.9|7719.1|902
1632902100000|2021-09-29 07:55:00|7737.4|7734.6|7750.9|7748.1|7753.9|7751.1|7737.4|7734.6|1267
1632902400000|2021-09-29 08:00:00|7751.4|7748.6|7766.9|7764.1|7771.9|7769.1|7750.9|7748.1|2354
1632902700000|2021-09-29 08:05:00|7767.9|7765.1|7759.9|7757.1|7769.9|7767.1|7755.9|7753.1|2230
1632903000000|2021-09-29 08:10:00|7760.4|7757.6|7758.9|7756.1|7764.9|7762.1|7751.9|7749.1|1116
1632903300000|2021-09-29 08:15:00|7758.4|7755.6|7767.4|7764.6|7772.9|7770.1|7758.4|7755.6|1577
1632903600000|2021-09-29 08:20:00|7766.9|7764.1|7772.9|7770.1|7772.9|7770.1|7763.9|7761.1|892
1632903900000|2021-09-29 08:25:00|7773.9|7771.1|7775.9|7773.1|7788.9|7786.1|7773.8|7771|5443
1632904200000|2021-09-29 08:30:00|7775.4|7772.6|7774.8|7772|7783.8|7781|7773.9|7771.1|3697
1632904500000|2021-09-29 08:35:00|7775.3|7772.5|7773.8|7771|7786.8|7784|7773.8|7771|1635
1632904800000|2021-09-29 08:40:00|7774.3|7771.5|7780.8|7778|7784.8|7782|7773.8|7771|1687
1632905100000|2021-09-29 08:45:00|7780.3|7777.5|7786.8|7784|7787.8|7785|7773.8|7771|1640
1632905400000|2021-09-29 08:50:00|7787.8|7785|7783.8|7781|7787.8|7785|7780.8|7778|456
1632905700000|2021-09-29 08:55:00|7783.3|7780.5|7787.8|7785|7788.3|7785.5|7775.3|7772.5|1120
1632906000000|2021-09-29 09:00:00|7787.3|7784.5|7774.8|7772|7788.3|7785.5|7773.8|7771|2142
1632906300000|2021-09-29 09:05:00|7773.8|7771|7781.8|7779|7782.8|7780|7773.8|7771|836
1632906600000|2021-09-29 09:10:00|7782.3|7779.5|7774.8|7772|7782.8|7780|7773.8|7771|1361
1632906900000|2021-09-29 09:15:00|7774.3|7771.5|7780.8|7778|7785.8|7783|7774.3|7771.5|962
1632907200000|2021-09-29 09:20:00|7781.2|7778.4|7779.2|7776.4|7786.7|7783.9|7777.7|7774.9|1374
1632907500000|2021-09-29 09:25:00|7778.8|7776|7776.7|7773.9|7779.7|7776.9|7773.7|7770.9|903
1632907800000|2021-09-29 09:30:00|7776.2|7773.4|7775.7|7772.9|7780.7|7777.9|7773.7|7770.9|746
1632908100000|2021-09-29 09:35:00|7776.2|7773.4|7779.2|7776.4|7779.7|7776.9|7774.7|7771.9|495
1632908400000|2021-09-29 09:40:00|7779.7|7776.9|7789.2|7786.4|7793.2|7790.4|7779.2|7776.4|1286
1632908700000|2021-09-29 09:45:00|7788.7|7785.9|7792.7|7789.9|7799.7|7796.9|7788.7|7785.9|1690
1632909000000|2021-09-29 09:50:00|7792.2|7789.4|7793.7|7790.9|7796.7|7793.9|7790.7|7787.9|393
1632909300000|2021-09-29 09:55:00|7794.2|7791.4|7792.2|7789.4|7794.7|7791.9|7787.7|7784.9|574
1632909600000|2021-09-29 10:00:00|7791.7|7788.9|7790.2|7787.4|7795.7|7792.9|7787.7|7784.9|1273
1632909900000|2021-09-29 10:05:00|7789.7|7786.9|7796.7|7793.9|7799.7|7796.9|7787.7|7784.9|536
1632910200000|2021-09-29 10:10:00|7796.6|7793.8|7800.6|7797.8|7803.6|7800.8|7796.1|7793.3|1280
1632910500000|2021-09-29 10:15:00|7801.6|7798.8|7785.1|7782.3|7803.6|7800.8|7784.1|7781.3|741
1632910800000|2021-09-29 10:20:00|7784.6|7781.8|7779.6|7776.8|7785.6|7782.8|7778.6|7775.8|578
1632911100000|2021-09-29 10:25:00|7780.6|7777.8|7781.6|7778.8|7784.6|7781.8|7776.6|7773.8|739
1632911400000|2021-09-29 10:30:00|7780.6|7777.8|7780.6|7777.8|7785.6|7782.8|7778.1|7775.3|1094
1632911700000|2021-09-29 10:35:00|7779.6|7776.8|7789.6|7786.8|7789.6|7786.8|7779.6|7776.8|441
1632912000000|2021-09-29 10:40:00|7790.6|7787.8|7807.1|7804.3|7807.6|7804.8|7790.6|7787.8|947
1632912300000|2021-09-29 10:45:00|7806.6|7803.8|7804.6|7801.8|7809.6|7806.8|7801.6|7798.8|1163
1632912600000|2021-09-29 10:50:00|7804.1|7801.3|7802.6|7799.8|7806.6|7803.8|7798.6|7795.8|1247
1632912900000|2021-09-29 10:55:00|7803.1|7800.3|7801.5|7798.7|7804.6|7801.8|7795.6|7792.8|559
1632913200000|2021-09-29 11:00:00|7801.6|7798.8|7798|7795.2|7802.6|7799.8|7794.5|7791.7|657
1632913500000|2021-09-29 11:05:00|7798.5|7795.7|7787.5|7784.7|7799.5|7796.7|7786.5|7783.7|962
1632913800000|2021-09-29 11:10:00|7787|7784.2|7796.5|7793.7|7799.5|7796.7|7784.5|7781.7|445
1632914100000|2021-09-29 11:15:00|7797.5|7794.7|7791|7788.2|7797.5|7794.7|7785.5|7782.7|764
1632914400000|2021-09-29 11:20:00|7790.5|7787.7|7784|7781.2|7792.5|7789.7|7783|7780.2|642
1632914700000|2021-09-29 11:25:00|7783.5|7780.7|7789.5|7786.7|7789.5|7786.7|7780.5|7777.7|916
1632915000000|2021-09-29 11:30:00|7789|7786.2|7787.5|7784.7|7791|7788.2|7778.5|7775.7|943
1632915300000|2021-09-29 11:35:00|7786.5|7783.7|7775|7772.2|7793|7790.2|7773.5|7770.7|893
1632915600000|2021-09-29 11:40:00|7775.5|7772.7|7783|7780.2|7784.5|7781.7|7775.5|7772.7|657
1632915900000|2021-09-29 11:45:00|7782.5|7779.7|7786|7783.2|7786.5|7783.7|7782.5|7779.7|614
1632916200000|2021-09-29 11:50:00|7786.4|7783.6|7787|7784.2|7790.5|7787.7|7783|7780.2|679
1632916500000|2021-09-29 11:55:00|7786.9|7784.1|7782.5|7779.7|7793.4|7790.6|7782.5|7779.7|696
1632916800000|2021-09-29 12:00:00|7782.4|7779.6|7787.9|7785.1|7797.9|7795.1|7779.4|7776.6|1056
1632917100000|2021-09-29 12:05:00|7788.4|7785.6|7798.4|7795.6|7798.4|7795.6|7786.4|7783.6|925
1632917400000|2021-09-29 12:10:00|7797.4|7794.6|7801.9|7799.1|7808.9|7806.1|7795.4|7792.6|3247
1632917700000|2021-09-29 12:15:00|7802.4|7799.6|7805.4|7802.6|7809.4|7806.6|7801.4|7798.6|1070
1632918000000|2021-09-29 12:20:00|7805.9|7803.1|7808.4|7805.6|7809.4|7806.6|7800.4|7797.6|1454
1632918300000|2021-09-29 12:25:00|7809.4|7806.6|7796.4|7793.6|7809.4|7806.6|7787.4|7784.6|1801
1632918600000|2021-09-29 12:30:00|7795.9|7793.1|7785.4|7782.6|7797.9|7795.1|7784.9|7782.1|973
1632918900000|2021-09-29 12:35:00|7784.9|7782.1|7777.4|7774.6|7791.9|7789.1|7777.4|7774.6|3792
1632919200000|2021-09-29 12:40:00|7777.9|7775.1|7775.9|7773.1|7782.4|7779.6|7774.4|7771.6|1328
1632919500000|2021-09-29 12:45:00|7775.4|7772.6|7777.4|7774.6|7778.4|7775.6|7773.4|7770.6|3828
1632919800000|2021-09-29 12:50:00|7776.9|7774.1|7773.4|7770.6|7780.4|7777.6|7773.4|7770.6|1059
1632920100000|2021-09-29 12:55:00|7773.9|7771.1|7782.3|7779.5|7784.8|7782|7773.4|7770.6|2010
1632920400000|2021-09-29 13:00:00|7782.4|7779.6|7798.8|7796|7806.3|7803.5|7776.3|7773.5|2625
1632920700000|2021-09-29 13:05:00|7799.3|7796.5|7787.3|7784.5|7805.3|7802.5|7787.3|7784.5|1482
1632921000000|2021-09-29 13:10:00|7786.3|7783.5|7785.8|7783|7786.8|7784|7774.3|7771.5|1077
1632921300000|2021-09-29 13:15:00|7785.3|7782.5|7765.8|7763|7790.8|7788|7761.3|7758.5|2350
1632921600000|2021-09-29 13:20:00|7765.3|7762.5|7787.3|7784.5|7792.3|7789.5|7764.3|7761.5|1889
1632921900000|2021-09-29 13:25:00|7788.3|7785.5|7790.3|7787.5|7797.8|7795|7784.3|7781.5|1555
1632922200000|2021-09-29 13:30:00|7789.8|7787|7767.3|7764.5|7792.8|7790|7765.3|7762.5|2309
1632922500000|2021-09-29 13:35:00|7766.8|7764|7761.3|7758.5|7770.8|7768|7756.8|7754|2164
1632922800000|2021-09-29 13:40:00|7760.8|7758|7757.3|7754.5|7765.3|7762.5|7750.3|7747.5|4075
1632923100000|2021-09-29 13:45:00|7757.8|7755|7766.2|7763.4|7769.2|7766.4|7752.2|7749.4|2638
1632923400000|2021-09-29 13:50:00|7767.2|7764.4|7790.2|7787.4|7794.7|7791.9|7766.7|7763.9|3846
1632923700000|2021-09-29 13:55:00|7789.7|7786.9|7796.2|7793.4|7806.2|7803.4|7785.7|7782.9|2329
1632924000000|2021-09-29 14:00:00|7795.3|7792.5|7795.2|7792.4|7803.7|7800.9|7791.2|7788.4|1674
1632924300000|2021-09-29 14:05:00|7794.7|7791.9|7811.2|7808.4|7812.2|7809.4|7786.2|7783.4|4504
1632924600000|2021-09-29 14:10:00|7812.2|7809.4|7799.2|7796.4|7812.2|7809.4|7791.2|7788.4|1428
1632924900000|2021-09-29 14:15:00|7798.7|7795.9|7799.7|7796.9|7805.2|7802.4|7797.2|7794.4|832
1632925200000|2021-09-29 14:20:00|7800.2|7797.4|7803.2|7800.4|7812.2|7809.4|7798.7|7795.9|1442
1632925500000|2021-09-29 14:25:00|7802.7|7799.9|7799.7|7796.9|7806.7|7803.9|7797.7|7794.9|2224
1632925800000|2021-09-29 14:30:00|7794.8|7790.8|7795.1|7792.3|7804.3|7797.4|7768.2|7762.3|6381
1632926100000|2021-09-29 14:35:00|7795.6|7792.8|7826.1|7823.3|7828.1|7825.3|7793.7|7790.9|7660
1632926400000|2021-09-29 14:40:00|7826.2|7823.4|7858.1|7855.3|7859.1|7856.3|7826.1|7823.3|7574
1632926700000|2021-09-29 14:45:00|7859.1|7856.3|7854.6|7851.8|7862.1|7859.3|7847.6|7844.8|4096
1632927000000|2021-09-29 14:50:00|7854.1|7851.3|7855.1|7852.3|7861.1|7858.3|7842.6|7839.2|3432
1632927300000|2021-09-29 14:55:00|7854.6|7851.8|7863.1|7860.3|7872.1|7869.3|7852.1|7849.3|4461
1632927600000|2021-09-29 15:00:00|7862.6|7859.8|7860.1|7857.3|7869.1|7866.3|7852.1|7849.3|1737
1632927900000|2021-09-29 15:05:00|7861.1|7858.3|7847.1|7844.3|7865.1|7862.3|7846.6|7843.8|3066
1632928200000|2021-09-29 15:10:00|7846.1|7843.3|7847.1|7844.3|7854.1|7851.3|7839.1|7836.3|4551
1632928500000|2021-09-29 15:15:00|7846.6|7843.8|7843.6|7840.8|7849.1|7846.3|7838.1|7835.3|3001
1632928800000|2021-09-29 15:20:00|7844.1|7841.3|7841.1|7838.3|7849.1|7846.3|7840.1|7837.3|1884
1632929100000|2021-09-29 15:25:00|7841.6|7838.8|7825.6|7822.8|7844.1|7841.3|7824.1|7821.3|6693
1632929400000|2021-09-29 15:30:00|7827.1|7824.3|7825.6|7822.8|7831.1|7828.3|7818.6|7815.8|4088
1632929700000|2021-09-29 15:35:00|7825.1|7822.3|7828.1|7825.3|7836.1|7833.3|7824.1|7821.3|1877
1632930000000|2021-09-29 15:40:00|7827.6|7824.8|7826|7823.2|7828|7825.2|7820.6|7817.8|3708
1632930300000|2021-09-29 15:45:00|7825.6|7822.8|7833|7830.2|7839|7836.2|7825|7822.2|2044
1632930600000|2021-09-29 15:50:00|7832.5|7829.7|7834.5|7831.7|7843|7840.2|7832|7829.2|1071
1632930900000|2021-09-29 15:55:00|7835|7832.2|7841|7838.2|7844|7841.2|7828|7825.2|2452
1632931200000|2021-09-29 16:00:00|7841.5|7838.7|7861|7858.2|7863|7860.2|7840|7837.2|2629
1632931500000|2021-09-29 16:05:00|7860|7857.2|7847|7844.2|7860|7857.2|7843|7840.2|782
1632931800000|2021-09-29 16:10:00|7847.5|7844.7|7842|7839.2|7850.5|7847.7|7839|7836.2|917
1632932100000|2021-09-29 16:15:00|7842.5|7839.7|7849|7846.2|7850|7847.2|7839|7836.2|923
1632932400000|2021-09-29 16:20:00|7848.5|7845.7|7818.5|7815.7|7850|7847.2|7817.5|7814.7|3251
1632932700000|2021-09-29 16:25:00|7819|7816.2|7830|7827.2|7835.5|7832.7|7816|7813.2|3961
1632933000000|2021-09-29 16:30:00|7829|7826.2|7843|7840.2|7845|7842.2|7827.5|7824.7|2672
1632933300000|2021-09-29 16:35:00|7844|7841.2|7835.5|7832.7|7847|7844.2|7832.5|7829.7|2242
1632933600000|2021-09-29 16:40:00|7836|7833.2|7826.5|7823.7|7837|7834.2|7823|7820.2|1954
1632933900000|2021-09-29 16:45:00|7827|7824.2|7825|7822.2|7831|7828.2|7824|7821.2|989
1632934200000|2021-09-29 16:50:00|7825.5|7822.7|7825|7822.2|7833|7830.2|7823|7820.2|836
1632934500000|2021-09-29 16:55:00|7824.5|7821.7|7824.4|7821.6|7828.9|7826.1|7822.9|7820.1|634
1632934800000|2021-09-29 17:00:00|7824.5|7821.7|7799|7796.2|7826.4|7823.6|7794|7791.2|3565
1632935100000|2021-09-29 17:05:00|7799.5|7796.7|7813.4|7810.6|7813.9|7811.1|7799.5|7796.7|2123
1632935400000|2021-09-29 17:10:00|7813|7810.2|7810|7807.2|7814|7811.2|7806.4|7803.6|820
1632935700000|2021-09-29 17:15:00|7810.4|7807.6|7815.9|7813.1|7822.9|7820.1|7807|7804.2|841
1632936000000|2021-09-29 17:20:00|7814.9|7812.1|7803.9|7801.1|7815.9|7813.1|7803.4|7800.6|770
1632936300000|2021-09-29 17:25:00|7804.4|7801.6|7797.9|7795.1|7805.9|7803.1|7796.9|7794.1|763
1632936600000|2021-09-29 17:30:00|7798.4|7795.6|7808.9|7806.1|7809.9|7807.1|7797.4|7794.6|1246
1632936900000|2021-09-29 17:35:00|7807.9|7805.1|7804.9|7802.1|7809.9|7807.1|7802.4|7799.6|461
1632937200000|2021-09-29 17:40:00|7804.4|7801.6|7802.4|7799.6|7805.4|7802.6|7790.9|7788.1|1898
1632937500000|2021-09-29 17:45:00|7801.9|7799.1|7806.9|7804.1|7808.4|7805.6|7795.4|7792.6|1849
1632937800000|2021-09-29 17:50:00|7807.4|7804.6|7806.4|7803.6|7808.9|7806.1|7801.9|7799.1|1126
1632938100000|2021-09-29 17:55:00|7806.9|7804.1|7802.4|7799.6|7806.9|7804.1|7800.9|7798.1|1079
1632938400000|2021-09-29 18:00:00|7801.9|7799.1|7798.8|7796|7803.9|7801.1|7793.9|7791.1|1337
1632938700000|2021-09-29 18:05:00|7798.4|7795.6|7796.4|7793.6|7799.9|7797.1|7786.9|7784.1|1976
1632939000000|2021-09-29 18:10:00|7795.9|7793.1|7813.8|7811|7814.3|7811.5|7793.4|7790.6|3206
1632939300000|2021-09-29 18:15:00|7812.3|7809.5|7810.3|7807.5|7817.8|7815|7807.8|7805|3110
1632939600000|2021-09-29 18:20:00|7809.8|7807|7793.8|7791|7810.8|7808|7793.8|7791|4947
1632939900000|2021-09-29 18:25:00|7794.3|7791.5|7815.8|7813|7815.8|7813|7793.8|7791|13527
1632940200000|2021-09-29 18:30:00|7816.3|7813.5|7815.8|7813|7818.8|7816|7807.3|7804.5|3270
1632940500000|2021-09-29 18:35:00|7816.3|7813.5|7810.7|7807.9|7816.8|7814|7808.8|7806|502
1632940800000|2021-09-29 18:40:00|7810.8|7808|7815.7|7812.9|7817.7|7814.9|7807.7|7804.9|495
1632941100000|2021-09-29 18:45:00|7815.2|7812.4|7806.8|7804|7815.7|7812.9|7806.7|7803.9|483
1632941400000|2021-09-29 18:50:00|7806.7|7803.9|7807.7|7804.9|7810.7|7807.9|7804.2|7801.4|366
1632941700000|2021-09-29 18:55:00|7806.7|7803.9|7806.7|7803.9|7808.7|7805.9|7804.7|7801.9|303
1632942000000|2021-09-29 19:00:00|7806.2|7803.4|7800.2|7797.4|7807.7|7804.9|7800.2|7797.4|192
1632942300000|2021-09-29 19:05:00|7800.7|7797.9|7802.7|7799.9|7804.7|7801.9|7800.2|7797.4|427
1632942600000|2021-09-29 19:10:00|7801.7|7798.9|7802.7|7799.9|7803.2|7800.4|7800.7|7797.9|108
1632942900000|2021-09-29 19:15:00|7803.2|7800.4|7808.7|7805.9|7808.7|7805.9|7802.7|7799.9|184
1632943200000|2021-09-29 19:20:00|7807.7|7804.9|7803.2|7800.4|7809.7|7806.9|7802.7|7799.9|393
1632943500000|2021-09-29 19:25:00|7803.7|7800.9|7806.2|7803.4|7806.7|7803.9|7803.7|7800.9|57
1632943800000|2021-09-29 19:30:00|7805.7|7802.9|7807.2|7804.4|7808.7|7805.9|7804.7|7801.9|215
1632944100000|2021-09-29 19:35:00|7807.7|7804.9|7803.7|7800.9|7807.7|7804.9|7802.7|7799.9|610
1632944400000|2021-09-29 19:40:00|7803.2|7800.4|7793.6|7790.8|7803.2|7800.4|7792.7|7789.9|1565
1632944700000|2021-09-29 19:45:00|7792.7|7789.9|7797.1|7794.3|7798.6|7795.8|7792.7|7789.9|155
1632945000000|2021-09-29 19:50:00|7796.6|7793.8|7784.7|7781.9|7796.6|7793.8|7783.7|7780.9|3168
1632945300000|2021-09-29 19:55:00|7784.2|7781.4|7774.7|7771.9|7785.7|7782.9|7774.7|7771.9|1134
1632945600000|2021-09-29 20:00:00|7774.2|7771.4|7779.6|7776.8|7779.7|7776.9|7773.7|7770.9|300
1632945900000|2021-09-29 20:05:00|7779.2|7776.4|7781.6|7778.8|7782.1|7779.3|7779.1|7776.3|306
1632946200000|2021-09-29 20:10:00|7781.2|7778.4|7780.6|7777.8|7782.6|7779.8|7779.2|7776.4|294
1632946500000|2021-09-29 20:15:00|7781.1|7778.3|7780.6|7777.8|7781.6|7778.8|7779.6|7776.8|347
1632946800000|2021-09-29 20:20:00|7781.6|7778.8|7780.1|7777.3|7783.1|7780.3|7779.6|7776.8|364
1632947100000|2021-09-29 20:25:00|7779.6|7776.8|7782.6|7779.8|7782.6|7779.8|7778.6|7775.8|252
1632947400000|2021-09-29 20:30:00|7782.1|7779.3|7786|7783.2|7786.6|7783.8|7782.1|7779.3|266
1632947700000|2021-09-29 20:35:00|7785.6|7782.8|7787.6|7784.8|7789.1|7786.3|7785.6|7782.8|418
1632948000000|2021-09-29 20:40:00|7788|7785.2|7783.5|7780.7|7788.1|7785.3|7783.5|7780.7|270
1632948300000|2021-09-29 20:45:00|7784|7781.2|7790|7787.2|7791|7788.2|7781|7778.2|203
1632948600000|2021-09-29 20:50:00|7789.5|7786.7|7785|7782.2|7791|7788.2|7784.5|7781.7|216
1632948900000|2021-09-29 20:55:00|7786|7783.2|7794|7791.2|7796.5|7793.7|7782.5|7779.7|271
1632949200000|2021-09-29 21:00:00|7796.6|7786.6|7797.1|7787.1|7797.1|7787.1|7794.6|7784.6|1
1632949500000|2021-09-29 21:05:00|||||||||1
1632950100000|2021-09-29 21:15:00|7796.6|7786.6|7796.6|7786.6|7797.1|7787.1|7796.6|7786.6|520
1632950400000|2021-09-29 21:20:00|7797.1|7787.1|7797.1|7787.1|7797.6|7787.6|7796.6|7786.6|0
1632950700000|2021-09-29 21:25:00|7797.6|7787.6|7797.6|7787.6|7797.6|7787.6|7797.1|7787.1|30
1632951000000|2021-09-29 21:30:00|7796.6|7786.6|7797.1|7787.1|7797.6|7787.6|7796.6|7786.6|1
1632951300000|2021-09-29 21:35:00|||||||||10
1632952200000|2021-09-29 21:50:00|||||||||3
1632952500000|2021-09-29 21:55:00|||||||||1
1632960000000|2021-09-30 00:00:00|7782.7|7779.9|7791.7|7788.9|7792.2|7789.4|7775.7|7772.9|255
1632960300000|2021-09-30 00:05:00|7792.2|7789.4|7803.6|7800.8|7807.1|7804.3|7792.2|7789.4|970
1632960600000|2021-09-30 00:10:00|7803.1|7800.3|7801.6|7798.8|7804.8|7801.8|7800.6|7797.7|9
1632960900000|2021-09-30 00:15:00|7802.1|7799.3|7807.1|7804.3|7807.1|7804.3|7800.6|7797.7|65
1632961200000|2021-09-30 00:20:00|7806.6|7803.8|7800.6|7797.8|7806.6|7803.8|7799.6|7796.7|40
1632961500000|2021-09-30 00:25:00|7799.6|7796.8|7802.6|7799.8|7804.7|7801.8|7799.6|7796.7|34
1632961800000|2021-09-30 00:30:00|7803.7|7799.7|7795.6|7792.8|7803.7|7799.8|7794.6|7791.7|101
1632962100000|2021-09-30 00:35:00|7794.6|7791.8|7796.6|7793.8|7796.7|7793.8|7794.1|7791.3|31
1632962400000|2021-09-30 00:40:00|7795.6|7792.8|7803.6|7800.8|7804.7|7800.8|7794.1|7791.3|24
1632962700000|2021-09-30 00:45:00|7804.6|7801.8|7831.6|7828.8|7832.5|7829.7|7804.1|7801.3|366
1632963000000|2021-09-30 00:50:00|7832|7829.2|7831.6|7827.6|7840|7837.2|7828.5|7824.1|1149
1632963300000|2021-09-30 00:55:00|7830.5|7827.7|7829|7826.2|7833.6|7830.2|7826.5|7823.7|56
1632963600000|2021-09-30 01:00:00|7827.5|7824.7|7828|7825.2|7839.6|7836.2|7826|7823.2|286
1632963900000|2021-09-30 01:05:00|7829|7826.2|7826.5|7823.7|7829|7826.2|7818.6|7815.8|85
1632964200000|2021-09-30 01:10:00|7826|7823.2|7812|7809.2|7826|7823.2|7812|7809.2|123
1632964500000|2021-09-30 01:15:00|7813|7810.2|7814.5|7811.7|7820.6|7817.7|7812|7809.2|243
1632964800000|2021-09-30 01:20:00|7812|7809.2|7801.5|7798.7|7815|7812.2|7798.5|7795.7|479
1632965100000|2021-09-30 01:25:00|7801|7798.2|7795|7792.2|7803|7800.2|7791|7788.2|305
1632965400000|2021-09-30 01:30:00|7793.5|7790.7|7787.6|7784.8|7799.5|7796.7|7786.5|7783.1|901
1632965700000|2021-09-30 01:35:00|7787.5|7784.7|7789|7786.2|7796.5|7793.7|7786|7782.6|289
1632966000000|2021-09-30 01:40:00|7789.5|7786.7|7787.5|7784.7|7790.6|7787.7|7777|7774.2|600
1632966300000|2021-09-30 01:45:00|7787.6|7783.6|7790.5|7787.7|7796.6|7793.2|7784.5|7780.6|100
1632966600000|2021-09-30 01:50:00|7791.5|7788.7|7793.6|7789.6|7796.6|7793.7|7788.5|7785.7|45
1632966900000|2021-09-30 01:55:00|7792.5|7789.7|7783.5|7780.7|7795.6|7792.7|7782|7779.2|252
1632967200000|2021-09-30 02:00:00|7783|7780.2|7787.5|7784.7|7790.6|7787.7|7782|7779.2|138
1632967500000|2021-09-30 02:05:00|7787|7784.2|7780|7777.2|7787|7784.2|7777|7774.2|155
1632967800000|2021-09-30 02:10:00|7779.5|7776.7|7779.4|7776.6|7782.5|7779.7|7772|7769.2|376
1632968100000|2021-09-30 02:15:00|7779.5|7776.7|7784.5|7781.7|7785.4|7782.6|7779.5|7776.7|180
1632968400000|2021-09-30 02:20:00|7784.4|7781.6|7791.4|7788.6|7791.9|7789.1|7782|7779.2|168
1632968700000|2021-09-30 02:25:00|7791.5|7788.7|7793.4|7790.6|7796.4|7793.6|7791.5|7788.7|177
1632969000000|2021-09-30 02:30:00|7792.9|7790.1|7784.4|7781.6|7795.4|7792.6|7781.4|7778.6|177
1632969300000|2021-09-30 02:35:00|7783.9|7781.1|7783.4|7780.6|7790.4|7787.6|7779.4|7776.6|135
1632969600000|2021-09-30 02:40:00|7783.9|7781.1|7780.9|7778.1|7783.9|7781.1|7777.9|7775.1|70
1632969900000|2021-09-30 02:45:00|7781.4|7778.6|7781.4|7778.6|7782.4|7779.6|7775.4|7772.6|163
1632970200000|2021-09-30 02:50:00|7782.3|7779.5|7776.4|7773.6|7784.4|7781.6|7776.4|7773.6|116
1632970500000|2021-09-30 02:55:00|7776.9|7774.1|7773.3|7770.5|7783.4|7780.6|7771.9|7769.1|324
1632970800000|2021-09-30 03:00:00|7772.8|7770|7764.9|7762.1|7774.3|7771.5|7764.4|7761.6|550
1632971100000|2021-09-30 03:05:00|7764.4|7761.6|7774.3|7771.5|7776.9|7773|7764.4|7761.6|228
1632971400000|2021-09-30 03:10:00|7775.3|7772.5|7779.3|7776.5|7779.8|7777|7767.9|7765.1|342
1632971700000|2021-09-30 03:15:00|7780.3|7777.5|7777.3|7774.5|7781.3|7778.5|7776.4|7773.6|115
1632972000000|2021-09-30 03:20:00|7776.8|7774|7786.3|7783.5|7791.8|7789|7776.8|7774|169
1632972300000|2021-09-30 03:25:00|7786.8|7784|7775.3|7772.5|7787.3|7784.5|7774.8|7772|116
1632972600000|2021-09-30 03:30:00|7775.8|7773|7779.3|7776.5|7780.3|7777.5|7774.8|7772|30
1632972900000|2021-09-30 03:35:00|7780.3|7777.5|7779.8|7777|7782.3|7779.5|7776.8|7774|74
1632973200000|2021-09-30 03:40:00|7779.3|7776.5|7780.3|7777.5|7781.4|7778.5|7778.3|7775.5|28
1632973500000|2021-09-30 03:45:00|7780.8|7778|7783.3|7780.5|7783.3|7780.5|7777.8|7775|369
1632973800000|2021-09-30 03:50:00|7782.8|7780|7785.3|7782.5|7787.3|7784.5|7781.3|7778.5|93
1632974100000|2021-09-30 03:55:00|7784.8|7782|7785.3|7782.5|7786.8|7784|7783.8|7781|56
1632974400000|2021-09-30 04:00:00|7785.7|7782.9|7793.3|7790.5|7793.7|7790.9|7785.7|7782.9|151
1632974700000|2021-09-30 04:05:00|7793.8|7791|7790.7|7787.9|7793.8|7791|7790.7|7787.9|56
1632975000000|2021-09-30 04:10:00|7791.7|7788.9|7788.3|7785.5|7791.8|7789|7786.8|7784|230
1632975300000|2021-09-30 04:15:00|7788.7|7785.9|7786.3|7783.5|7790.8|7788|7785.8|7783|17
1632975600000|2021-09-30 04:20:00|7786.2|7783.4|7786.7|7783.9|7789.2|7786.4|7784.7|7781.9|24
1632975900000|2021-09-30 04:25:00|7786.8|7784|7784.7|7781.9|7786.8|7784|7783.2|7780.4|53
1632976200000|2021-09-30 04:30:00|7785.2|7782.4|7787.7|7784.9|7789.7|7786.9|7785.2|7782.4|110
1632976500000|2021-09-30 04:35:00|7788.2|7785.4|7786.2|7783.4|7788.2|7785.4|7785.7|7782.9|58
1632976800000|2021-09-30 04:40:00|7786.7|7783.9|7789.7|7786.9|7790.7|7787.9|7785.7|7782.9|38
1632977100000|2021-09-30 04:45:00|7790.2|7787.4|7787.2|7784.4|7790.2|7787.4|7786.7|7783.9|15
1632977400000|2021-09-30 04:50:00|7787.7|7784.9|7788.7|7785.9|7791.7|7788.9|7787.7|7784.9|101
1632977700000|2021-09-30 04:55:00|7789.2|7786.4|7790.7|7787.9|7791.7|7788.9|7788.2|7785.4|12
1632978000000|2021-09-30 05:00:00|7789.7|7786.9|7794.7|7791.9|7795.7|7792.9|7787.7|7784.9|62
1632978300000|2021-09-30 05:05:00|7795.2|7792.4|7795.2|7792.4|7796.7|7793.9|7790.7|7787.9|98
1632978600000|2021-09-30 05:10:00|7795.6|7792.8|7790.1|7787.3|7796.2|7793.4|7789.6|7786.8|25
1632978900000|2021-09-30 05:15:00|7789.7|7786.9|7792.1|7789.3|7796.1|7793.3|7789.7|7786.9|24
1632979200000|2021-09-30 05:20:00|7792.2|7789.4|7791.2|7788.4|7793.7|7790.9|7791.1|7788.3|10
1632979500000|2021-09-30 05:25:00|7791.1|7788.3|7791.1|7788.3|7793.6|7790.8|7789.6|7786.8|46
1632979800000|2021-09-30 05:30:00|7790.6|7787.8|7789.1|7786.3|7791.6|7788.8|7786.6|7783.8|165
1632980100000|2021-09-30 05:35:00|7789.6|7786.8|7781.1|7778.3|7793.6|7790.8|7780.1|7777.3|239
1632980400000|2021-09-30 05:40:00|7781.6|7778.8|7778.1|7775.3|7782.6|7779.8|7777.6|7774.8|336
1632980700000|2021-09-30 05:45:00|7778.6|7775.8|7775.6|7772.8|7780.1|7777.3|7773.6|7770.8|272
1632981000000|2021-09-30 05:50:00|7775.1|7772.3|7777.6|7774.8|7779.6|7776.8|7773.6|7770.8|92
1632981300000|2021-09-30 05:55:00|7776.6|7773.8|7782.6|7779.8|7783.1|7780.3|7776.1|7773.3|133
1632981600000|2021-09-30 06:00:00|7783.1|7780.3|7782.6|7779.8|7789.1|7786.3|7781.6|7778.8|230
1632981900000|2021-09-30 06:05:00|7781.6|7778.8|7787.5|7784.7|7789.1|7786.3|7779.1|7776.3|330
1632982200000|2021-09-30 06:10:00|7787.6|7784.8|7803|7800.2|7804.6|7801.8|7785.1|7782.3|932
1632982500000|2021-09-30 06:15:00|7802.6|7799.8|7811.5|7808.7|7812|7809.2|7802.6|7799.8|616
1632982800000|2021-09-30 06:20:00|7812.5|7809.7|7808|7805.2|7815|7812.2|7807.5|7804.7|359
1632983100000|2021-09-30 06:25:00|7807.5|7804.7|7807.5|7804.7|7812.5|7809.7|7804.5|7801.7|723
1632983400000|2021-09-30 06:30:00|7808.4|7805.6|7805.5|7802.7|7810.5|7807.7|7804.5|7801.7|192
1632983700000|2021-09-30 06:35:00|7805.4|7802.6|7805.5|7802.7|7809|7806.2|7804.5|7801.7|212
1632984000000|2021-09-30 06:40:00|7805.4|7802.6|7805|7802.2|7806.5|7803.7|7801.5|7798.7|232
1632984300000|2021-09-30 06:45:00|7804.5|7801.7|7795.5|7792.7|7804.5|7801.7|7795|7792.2|418
1632984600000|2021-09-30 06:50:00|7796|7793.2|7790.4|7787.6|7797.5|7794.7|7788|7785.2|730
1632984900000|2021-09-30 06:55:00|7789.5|7786.7|7785.4|7782.6|7796.4|7793.6|7783.9|7781.1|542
1632985200000|2021-09-30 07:00:00|7786.4|7783.6|7807.4|7804.6|7807.4|7804.6|7781.5|7778.7|712
1632985500000|2021-09-30 07:05:00|7806.9|7804.1|7786.9|7784.1|7806.9|7804.1|7781.4|7778.6|965
1632985800000|2021-09-30 07:10:00|7787.4|7784.6|7790.4|7787.6|7794.4|7791.6|7778.5|7775.7|409
1632986100000|2021-09-30 07:15:00|7790.9|7788.1|7794.4|7791.6|7795.4|7792.6|7785.4|7782.6|415
1632986400000|2021-09-30 07:20:00|7794.9|7792.1|7809.9|7807.1|7811.4|7808.6|7790.5|7787.7|552
1632986700000|2021-09-30 07:25:00|7809.4|7806.6|7801.9|7799.1|7812.4|7809.6|7794|7791.2|641
1632987000000|2021-09-30 07:30:00|7801.4|7798.6|7805.8|7803|7807.4|7804.6|7794.9|7792.1|679
1632987300000|2021-09-30 07:35:00|7805.4|7802.6|7816.3|7813.5|7820.4|7817.6|7805.4|7802.6|1321
1632987600000|2021-09-30 07:40:00|7816.4|7813.6|7814.8|7812|7819.3|7816.5|7809.3|7806.5|614
1632987900000|2021-09-30 07:45:00|7814.4|7811.6|7822.3|7819.5|7831.3|7828.5|7814.3|7811.5|1639
1632988200000|2021-09-30 07:50:00|7821.3|7818.5|7820.3|7817.5|7823.8|7821|7815.8|7813|654
1632988500000|2021-09-30 07:55:00|7819.3|7816.5|7814.3|7811.5|7819.3|7816.5|7807.3|7804.5|629
1632988800000|2021-09-30 08:00:00|7814.8|7812|7822.3|7819.5|7825.3|7822.5|7814.8|7812|1046
1632989100000|2021-09-30 08:05:00|7824.2|7821.4|7837.3|7834.5|7838.2|7835.4|7823.8|7821|1723
1632989400000|2021-09-30 08:10:00|7837.2|7834.4|7838.3|7835.5|7842.3|7839.5|7830.3|7827.5|1108
1632989700000|2021-09-30 08:15:00|7839.2|7836.4|7838.8|7836|7845.3|7842.5|7828.2|7825.4|1831
1632990000000|2021-09-30 08:20:00|7839.2|7836.4|7854.2|7851.4|7854.7|7851.9|7834.7|7831.9|2044
1632990300000|2021-09-30 08:25:00|7854.7|7851.9|7853.3|7850.5|7857.3|7854.5|7848.3|7845.5|5882
1632990600000|2021-09-30 08:30:00|7852.8|7850|7845.2|7842.4|7853.3|7850.5|7840.2|7837.4|3921
1632990900000|2021-09-30 08:35:00|7844.8|7842|7846.2|7843.4|7847.2|7844.4|7841.2|7838.4|1107
1632991200000|2021-09-30 08:40:00|7845.7|7842.9|7842.7|7839.9|7848.2|7845.4|7840.2|7837.4|1241
1632991500000|2021-09-30 08:45:00|7842.3|7839.5|7829.3|7826.5|7847.2|7844.4|7827.3|7824.5|1246
1632991800000|2021-09-30 08:50:00|7829.8|7827|7829.2|7826.4|7835.2|7832.4|7827.3|7824.5|858
1632992100000|2021-09-30 08:55:00|7829.3|7826.5|7835.7|7832.9|7835.7|7832.9|7828.3|7825.5|810
1632992400000|2021-09-30 09:00:00|7835.8|7833|7830.8|7828|7837.7|7834.9|7827.3|7824.5|944
1632992700000|2021-09-30 09:05:00|7831.8|7829|7831.3|7828.5|7843.2|7840.4|7827.3|7824.5|2378
1632993000000|2021-09-30 09:10:00|7830.3|7827.5|7839.2|7836.4|7843.3|7840.5|7830.2|7827.4|2110
1632993300000|2021-09-30 09:15:00|7839.3|7836.5|7835.3|7832.5|7842.3|7839.5|7829.8|7827|1393
1632993600000|2021-09-30 09:20:00|7834.8|7832|7829.3|7826.5|7840.3|7837.5|7829.3|7826.5|874
1632993900000|2021-09-30 09:25:00|7828.3|7825.5|7820.2|7817.4|7829.3|7826.5|7817.3|7814.5|2847
1632994200000|2021-09-30 09:30:00|7820.8|7818|7825.3|7822.5|7831.3|7828.5|7820.2|7817.4|1151
1632994500000|2021-09-30 09:35:00|7826.2|7823.4|7824.3|7821.5|7829.3|7826.5|7823.7|7820.9|743
1632994800000|2021-09-30 09:40:00|7824.2|7821.4|7819.2|7816.4|7832.2|7829.4|7815.7|7812.9|2389
1632995100000|2021-09-30 09:45:00|7818.7|7815.9|7824.2|7821.4|7827.2|7824.4|7818.2|7815.4|598
1632995400000|2021-09-30 09:50:00|7823.2|7820.4|7822.7|7819.9|7830.2|7827.4|7820.2|7817.4|1198
1632995700000|2021-09-30 09:55:00|7823.2|7820.4|7825.2|7822.4|7825.2|7822.4|7816.2|7813.4|530
1632996000000|2021-09-30 10:00:00|7824.2|7821.4|7823.2|7820.4|7827.2|7824.4|7817.7|7814.9|771
1632996300000|2021-09-30 10:05:00|7821.2|7818.4|7823.7|7820.9|7825.2|7822.4|7817.2|7814.4|371
1632996600000|2021-09-30 10:10:00|7824.2|7821.4|7828.2|7825.4|7828.7|7825.9|7821.2|7818.4|555
1632996900000|2021-09-30 10:15:00|7827.2|7824.4|7810.2|7807.4|7827.2|7824.4|7807.2|7804.4|1125
1632997200000|2021-09-30 10:20:00|7811.2|7808.4|7789.7|7786.9|7811.2|7808.4|7788.2|7785.4|1708
1632997500000|2021-09-30 10:25:00|7790.2|7787.4|7787.7|7784.9|7798.2|7795.4|7785.2|7782.4|1273
1632997800000|2021-09-30 10:30:00|7787.2|7784.4|7793.2|7790.4|7793.6|7790.8|7786.1|7783.3|624
1632998100000|2021-09-30 10:35:00|7793.1|7790.3|7797.2|7794.4|7801.1|7798.3|7791.2|7788.4|644
1632998400000|2021-09-30 10:40:00|7797.1|7794.3|7789.6|7786.8|7801.1|7798.3|7789.2|7786.4|566
1632998700000|2021-09-30 10:45:00|7789.2|7786.4|7795.1|7792.3|7799.1|7796.3|7789.2|7786.4|453
1632999000000|2021-09-30 10:50:00|7794.2|7791.4|7795.1|7792.3|7796.6|7793.8|7792.1|7789.3|560
1632999300000|2021-09-30 10:55:00|7796.6|7793.8|7792.1|7789.3|7801.6|7798.8|7788.1|7785.3|545
1632999600000|2021-09-30 11:00:00|7791.6|7788.8|7790.1|7787.3|7793.6|7790.8|7783.1|7780.3|916
1632999900000|2021-09-30 11:05:00|7789.1|7786.3|7786.1|7783.3|7798.1|7795.3|7784.1|7781.3|1016
1633000200000|2021-09-30 11:10:00|7786|7783.2|7798.1|7795.3|7798.1|7795.3|7784.1|7781.3|533
1633000500000|2021-09-30 11:15:00|7797.6|7794.8|7806.1|7803.3|7810|7807.2|7792.6|7789.8|1310
1633000800000|2021-09-30 11:20:00|7805.6|7802.8|7789.1|7786.3|7805.6|7802.8|7786.1|7783.3|1465
1633001100000|2021-09-30 11:25:00|7789|7786.2|7777.1|7774.3|7790.1|7787.3|7775.1|7772.3|3894
1633001400000|2021-09-30 11:30:00|7776.6|7773.8|7750.6|7747.8|7777.1|7774.3|7748.1|7745.3|6005
1633001700000|2021-09-30 11:35:00|7751.1|7748.3|7754.6|7751.8|7759.1|7756.3|7748.6|7745.8|1520
1633002000000|2021-09-30 11:40:00|7755.1|7752.3|7725.1|7722.3|7758.1|7755.3|7723.2|7720.4|4169
1633002300000|2021-09-30 11:45:00|7725.2|7722.4|7733.1|7730.3|7738.1|7735.3|7715.2|7712.4|2813
1633002600000|2021-09-30 11:50:00|7732.1|7729.3|7741.1|7738.3|7748.6|7745.8|7726.1|7723.3|1151
1633002900000|2021-09-30 11:55:00|7741.6|7738.8|7743.1|7740.3|7745.1|7742.3|7738.6|7735.8|737
1633003200000|2021-09-30 12:00:00|7744.1|7741.3|7729.1|7726.3|7753|7750.2|7728.1|7725.3|1430
1633003500000|2021-09-30 12:05:00|7728.1|7725.3|7746.1|7743.3|7753.1|7747.8|7727.1|7724.3|1540
1633003800000|2021-09-30 12:10:00|7745.6|7742.8|7736.1|7733.3|7749.6|7746.8|7735.1|7732.3|650
1633004100000|2021-09-30 12:15:00|7735.1|7732.3|7735.1|7732.3|7750|7747.2|7732.6|7729.8|2820
1633004400000|2021-09-30 12:20:00|7734.6|7731.8|7736.1|7733.3|7742.6|7739.8|7732.1|7729.3|815
1633004700000|2021-09-30 12:25:00|7735.6|7732.8|7728.7|7725.9|7737.1|7734.3|7723.6|7720.8|2442
1633005000000|2021-09-30 12:30:00|7730.6|7727.8|7700.1|7697.3|7736.2|7733.4|7699.1|7696.3|3199
1633005300000|2021-09-30 12:35:00|7700.2|7697.4|7700.6|7697.8|7713.1|7710.3|7691.1|7688.3|3663
1633005600000|2021-09-30 12:40:00|7701.1|7698.3|7713.6|7710.8|7726|7723.2|7700.6|7697.8|2757
1633005900000|2021-09-30 12:45:00|7713.1|7710.3|7722.6|7719.8|7728|7725.2|7709.1|7706.3|1426
1633006200000|2021-09-30 12:50:00|7722.1|7719.3|7722|7719.2|7735|7732.2|7716.6|7713.8|1678
1633006500000|2021-09-30 12:55:00|7722.1|7719.3|7721|7718.2|7734|7731.2|7718.6|7715.8|1312
1633006800000|2021-09-30 13:00:00|7721.1|7718.3|7708.5|7705.7|7721.5|7718.7|7700.6|7697.8|3026
1633007100000|2021-09-30 13:05:00|7708|7705.2|7707|7704.2|7710|7707.2|7681|7678.2|4189
1633007400000|2021-09-30 13:10:00|7706|7703.2|7704.5|7701.7|7717|7714.2|7694|7691.2|2039
1633007700000|2021-09-30 13:15:00|7704.4|7701.6|7700.9|7698.1|7706.9|7704.1|7688.9|7686.1|2239
1633008000000|2021-09-30 13:20:00|7701.9|7699.1|7706|7703.2|7707.9|7705.1|7687.9|7685.1|2095
1633008300000|2021-09-30 13:25:00|7705.9|7703.1|7696.9|7694.1|7705.9|7703.1|7689|7686.2|3062
1633008600000|2021-09-30 13:30:00|7696.4|7693.6|7691.9|7689.1|7709.4|7706.6|7684|7681.2|3844
1633008900000|2021-09-30 13:35:00|7692.9|7690.1|7673.9|7671.1|7693.9|7691.1|7654.6|7651.8|7207
1633009200000|2021-09-30 13:40:00|7670.9|7668.1|7673.4|7670.6|7673.4|7670.6|7649.4|7646.6|6514
1633009500000|2021-09-30 13:45:00|7673.9|7671.1|7670.9|7668.1|7680.4|7677.6|7661.9|7659.1|3978
1633009800000|2021-09-30 13:50:00|7671.4|7668.6|7701.8|7699|7703.9|7701.1|7659.9|7657.1|3652
1633010100000|2021-09-30 13:55:00|7701.4|7698.6|7701.3|7698.5|7712.8|7710|7695.3|7692.5|6062
1633010400000|2021-09-30 14:00:00|7700.3|7697.5|7697.2|7694.4|7705.3|7702.5|7680.3|7677.5|3487
1633010700000|2021-09-30 14:05:00|7697.7|7694.9|7707.7|7704.9|7707.8|7705|7676.8|7674|4157
1633011000000|2021-09-30 14:10:00|7707.3|7704.5|7733.8|7731|7735.7|7732.9|7706.8|7704|3851
1633011300000|2021-09-30 14:15:00|7733.7|7730.9|7726.7|7723.9|7734.2|7731.4|7719.3|7716.5|1501
1633011600000|2021-09-30 14:20:00|7726.8|7724|7725.7|7722.9|7739.2|7736.4|7717.8|7715|2055
1633011900000|2021-09-30 14:25:00|7725.2|7722.4|7735.7|7732.9|7742.7|7739.9|7724.7|7721.9|2197
1633012200000|2021-09-30 14:30:00|7735.6|7732.8|7728.1|7725.3|7736.6|7733.8|7708.7|7705.9|2017
1633012500000|2021-09-30 14:35:00|7728.7|7725.9|7728.2|7725.4|7741.1|7738.3|7725.7|7722.9|2512
1633012800000|2021-09-30 14:40:00|7727.7|7724.9|7728.2|7725.4|7735.6|7732.8|7716.7|7713.9|3128
1633013100000|2021-09-30 14:45:00|7726.7|7723.9|7713.7|7710.9|7728.7|7725.9|7710.7|7707.9|2163
1633013400000|2021-09-30 14:50:00|7713.2|7710.4|7706.6|7703.8|7724.1|7721.3|7704.7|7701.9|1801
1633013700000|2021-09-30 14:55:00|7705.2|7702.4|7703.7|7700.9|7707.1|7704.3|7690.1|7687.3|2290
1633014000000|2021-09-30 15:00:00|7701.8|7699|7791.5|7788.7|7796.6|7793.8|7701.8|7699|12921
1633014300000|2021-09-30 15:05:00|7791.6|7788.8|7826|7823.2|7851.5|7848.7|7783|7780.2|14682
1633014600000|2021-09-30 15:10:00|7825.5|7822.7|7813.5|7810.7|7831.5|7828.7|7793.5|7790.7|9748
1633014900000|2021-09-30 15:15:00|7814|7811.2|7842.5|7839.7|7852.5|7849.7|7811.6|7808.8|7251
1633015200000|2021-09-30 15:20:00|7843.5|7840.7|7847.5|7844.7|7855.9|7851.9|7824.5|7821.7|5528
1633015500000|2021-09-30 15:25:00|7848|7845.2|7849.4|7846.6|7868.4|7865.6|7847|7844.2|10385
1633015800000|2021-09-30 15:30:00|7849.8|7847|7830.9|7828.1|7866.3|7863.5|7825.5|7822.7|7287
1633016100000|2021-09-30 15:35:00|7830.8|7828|7824.4|7821.6|7844.3|7841.5|7814|7811.2|4754
1633016400000|2021-09-30 15:40:00|7823.4|7820.6|7866.8|7864|7878.3|7875.5|7822.9|7820.1|6228
1633016700000|2021-09-30 15:45:00|7867.3|7864.5|7875.8|7873|7876.3|7873.5|7859.3|7856.5|2256
1633017000000|2021-09-30 15:50:00|7876.3|7873.5|7888.3|7885.5|7889.3|7886.5|7871.3|7868.5|3511
1633017300000|2021-09-30 15:55:00|7888.8|7886|7899.2|7896.4|7902.3|7898.4|7882.3|7879.5|3419
1633017600000|2021-09-30 16:00:00|7899.7|7896.9|7892.2|7889.4|7906.2|7903.4|7884.2|7881.4|3240
1633017900000|2021-09-30 16:05:00|7891.7|7888.9|7872.3|7869.5|7894.2|7891.4|7863.8|7861|4444
1633018200000|2021-09-30 16:10:00|7872.2|7869.4|7869.8|7867|7881.3|7878.5|7864.3|7861.5|1434
1633018500000|2021-09-30 16:15:00|7869.7|7866.9|7862.3|7859.5|7872.2|7869.4|7861.2|7858.4|1931
1633018800000|2021-09-30 16:20:00|7862.2|7859.4|7867.7|7864.9|7870.7|7867.9|7861.2|7858.4|947
1633019100000|2021-09-30 16:25:00|7867.8|7865|7876.2|7873.4|7879.7|7876.9|7867.7|7864.9|1820
1633019400000|2021-09-30 16:30:00|7875.8|7873|7867.3|7864.5|7883.2|7880.4|7864.2|7861.4|2607
1633019700000|2021-09-30 16:35:00|7867.2|7864.4|7904.7|7901.9|7906.2|7903.4|7866.7|7863.9|2784
1633020000000|2021-09-30 16:40:00|7905.2|7902.4|7899.1|7896.3|7911.1|7908.3|7890.2|7887.4|1924
1633020300000|2021-09-30 16:45:00|7898.2|7895.4|7909.7|7906.9|7910.1|7907.3|7897.2|7894.4|756
1633020600000|2021-09-30 16:50:00|7909.1|7906.3|7900.2|7897.4|7911.2|7908.4|7898.7|7895.9|1036
1633020900000|2021-09-30 16:55:00|7900.7|7897.9|7903.6|7900.8|7904.2|7901.4|7891.2|7888.4|1032
1633021200000|2021-09-30 17:00:00|7904.2|7901.4|7914.1|7911.3|7921.1|7918.3|7902.2|7899.4|2467
1633021500000|2021-09-30 17:05:00|7914.6|7911.8|7919.1|7916.3|7925.1|7922.3|7913.1|7910.3|1571
1633021800000|2021-09-30 17:10:00|7918.1|7915.3|7916|7913.2|7926.1|7923.3|7911.6|7908.8|1606
1633022100000|2021-09-30 17:15:00|7916.1|7913.3|7870.6|7867.8|7926.1|7923.3|7829.2|7826.4|10268
1633022400000|2021-09-30 17:20:00|7870.7|7867.9|7824.2|7821.4|7872.9|7868.4|7818.2|7815.4|6074
1633022700000|2021-09-30 17:25:00|7824.7|7821.9|7844.1|7841.3|7849.2|7846.4|7822.2|7819.4|2789
1633023000000|2021-09-30 17:30:00|7844.6|7841.8|7817.1|7814.3|7844.6|7841.8|7809.2|7806|3229
1633023300000|2021-09-30 17:35:00|7817.2|7814.4|7820.6|7817.8|7834.6|7831.8|7812.2|7809.4|1287
1633023600000|2021-09-30 17:40:00|7820.2|7817.4|7812.6|7809.8|7823.2|7820.4|7808.1|7805.3|1762
1633023900000|2021-09-30 17:45:00|7812.1|7809.3|7813.1|7810.3|7818.1|7815.3|7804.1|7801.3|1745
1633024200000|2021-09-30 17:50:00|7812.1|7809.3|7823.7|7820.9|7826.1|7823.3|7807.1|7804.3|1395
1633024500000|2021-09-30 17:55:00|7823.6|7820.8|7837.1|7834.3|7839.1|7836.3|7822.2|7819.4|2386
1633024800000|2021-09-30 18:00:00|7837.6|7834.8|7834.6|7831.8|7849.1|7846.3|7830.6|7827.8|1484
1633025100000|2021-09-30 18:05:00|7835.1|7832.3|7834.1|7831.3|7840.6|7837.8|7828.1|7825.3|1198
1633025400000|2021-09-30 18:10:00|7833.2|7830.4|7845.5|7842.7|7848|7845.2|7827.6|7824.8|1752
1633025700000|2021-09-30 18:15:00|7845|7842.2|7824|7821.2|7846.1|7843.3|7823.5|7820.6|2268
1633026000000|2021-09-30 18:20:00|7824.5|7821.7|7832|7829.2|7835.4|7832.6|7816|7813.2|2391
1633026300000|2021-09-30 18:25:00|7831.5|7828.7|7832|7829.2|7833|7830.2|7816.5|7813.7|7986
1633026600000|2021-09-30 18:30:00|7831|7828.2|7848.9|7846.1|7850.9|7848.1|7829.5|7826.7|3192
1633026900000|2021-09-30 18:35:00|7849.4|7846.6|7849.9|7847.1|7852.9|7850.1|7845.9|7843.1|554
1633027200000|2021-09-30 18:40:00|7849.4|7846.6|7843.9|7841.1|7852.4|7849.6|7839.9|7837.1|351
1633027500000|2021-09-30 18:45:00|7844.9|7842.1|7837|7834.2|7845.9|7843.1|7835.5|7832.7|640
1633027800000|2021-09-30 18:50:00|7836.5|7833.7|7831|7828.2|7841.4|7838.6|7830|7827.2|356
1633028100000|2021-09-30 18:55:00|7830.9|7828.1|7819.9|7817.1|7831.9|7829.1|7819.5|7816.7|507
1633028400000|2021-09-30 19:00:00|7819.5|7816.7|7808.9|7806.1|7820|7817.2|7807.9|7805.1|982
1633028700000|2021-09-30 19:05:00|7809.4|7806.6|7810.4|7807.6|7813.5|7810.7|7809.4|7806.6|195
1633029000000|2021-09-30 19:10:00|7810.5|7807.7|7813.9|7811.1|7820.4|7817.6|7810.5|7807.7|803
1633029300000|2021-09-30 19:15:00|7814.4|7811.6|7826.8|7824|7827.9|7825.1|7814.4|7811.6|975
1633029600000|2021-09-30 19:20:00|7826.9|7824.1|7826.4|7823.6|7833.8|7831|7824.9|7822.1|3961
1633029900000|2021-09-30 19:25:00|7825.9|7823.1|7833.7|7830.9|7833.7|7830.9|7825.4|7822.6|1097
1633030200000|2021-09-30 19:30:00|7833.8|7831|7851.7|7848.9|7851.7|7848.9|7832.8|7830|744
1633030500000|2021-09-30 19:35:00|7852.2|7849.4|7850.7|7847.9|7853.7|7850.9|7848.7|7845.9|858
1633030800000|2021-09-30 19:40:00|7850.2|7847.4|7851.7|7848.9|7852.7|7849.9|7849.7|7846.9|151
1633031100000|2021-09-30 19:45:00|7850.7|7847.9|7840.2|7837.4|7850.7|7847.9|7839.7|7836.9|391
1633031400000|2021-09-30 19:50:00|7839.7|7836.9|7834.1|7831.3|7839.7|7836.9|7833.6|7830.8|343
1633031700000|2021-09-30 19:55:00|7833.6|7830.8|7824.2|7821.4|7838.1|7835.3|7823.2|7820.4|1397
1633032000000|2021-09-30 20:00:00|7824.6|7821.8|7827.6|7824.8|7829.6|7826.8|7823.2|7820.4|552
1633032300000|2021-09-30 20:05:00|7828.6|7825.8|7830.6|7827.8|7831.6|7828.8|7828.6|7825.8|392
1633032600000|2021-09-30 20:10:00|7831.6|7828.8|7835.1|7832.3|7836.6|7833.8|7829.6|7826.8|168
1633032900000|2021-09-30 20:15:00|7835.6|7832.8|7830.6|7827.8|7836.1|7833.3|7830.6|7827.8|176
1633033200000|2021-09-30 20:20:00|7830.1|7827.3|7830.1|7827.3|7833.6|7830.8|7828.1|7825.3|101
1633033500000|2021-09-30 20:25:00|7829.6|7826.8|7824.6|7821.8|7829.6|7826.8|7824.6|7821.8|117
1633033800000|2021-09-30 20:30:00|7825|7822.2|7823.6|7820.8|7826.6|7823.8|7823.6|7820.8|107
1633034100000|2021-09-30 20:35:00|7823.1|7820.3|7830.6|7827.8|7831|7828.2|7823.1|7820.3|695
1633034400000|2021-09-30 20:40:00|7831|7828.2|7833|7830.2|7835|7832.2|7830.1|7827.3|201
1633034700000|2021-09-30 20:45:00|7832.6|7829.8|7844|7841.2|7845.5|7842.7|7832.5|7829.7|108
1633035000000|2021-09-30 20:50:00|7843|7840.2|7841|7838.2|7846.5|7843.7|7840.5|7837.7|174
1633035300000|2021-09-30 20:55:00|7840.1|7837.3|7837|7834.2|7842.6|7839.2|7835.5|7832.2|132
1633035600000|2021-09-30 21:00:00|7837.1|7833.1|7852|7849.2|7856.6|7849.6|7837.1|7829.6|4
1633035900000|2021-09-30 21:05:00|7851.5|7848.7|7849.6|7839.6|7852.5|7849.7|7849.6|7839.6|15
1633036500000|2021-09-30 21:15:00|7843.6|7833.6|7842.6|7832.6|7845.1|7835.1|7842.6|7832.6|13
1633036800000|2021-09-30 21:20:00|7843.6|7833.6|7843.1|7833.1|7843.6|7833.6|7842.6|7832.6|0
1633037700000|2021-09-30 21:35:00|7843|7833|7843|7833|7843|7833|7843|7833|0
1633038300000|2021-09-30 21:45:00|7834.4|7831.6|7834.5|7824.5|7838|7831.6|7834|7824|6
1633038600000|2021-09-30 21:50:00|7835|7825|7835|7825|7835.5|7830.1|7832.9|7824.5|1
1633038900000|2021-09-30 21:55:00|7834.5|7824.5|7834.5|7824.5|7835|7825|7834.5|7824.5|0
1633046400000|2021-10-01 00:00:00|7851.6|7848.8|7875.6|7872.8|7875.7|7872.8|7849.6|7846.8|238
1633046700000|2021-10-01 00:05:00|7874.2|7871.4|7867.6|7864.8|7875.7|7872.8|7867.6|7864.8|89
1633047000000|2021-10-01 00:10:00|7866.6|7863.8|7861.1|7858.3|7867.1|7864.3|7860.6|7857.8|34
1633047300000|2021-10-01 00:15:00|7861.6|7858.8|7861.6|7858.8|7868.6|7865.8|7861.6|7858.8|33
1633047600000|2021-10-01 00:20:00|7862.1|7859.3|7877.5|7874.7|7879.5|7876.7|7862.1|7859.3|514
1633047900000|2021-10-01 00:25:00|7876.5|7873.7|7877.5|7874.7|7882|7879.2|7876|7872.6|63
1633048200000|2021-10-01 00:30:00|7878.5|7875.7|7866|7863.2|7879|7876.2|7866|7863.2|243
1633048500000|2021-10-01 00:35:00|7865.1|7862.3|7864.5|7861.7|7865.1|7862.3|7862|7859.2|203
1633048800000|2021-10-01 00:40:00|7864.1|7861.3|7864.5|7861.7|7865|7862.2|7862.5|7859.7|35
1633049100000|2021-10-01 00:45:00|7864|7861.2|7860.5|7857.7|7865|7862.2|7856.5|7853.6|17
1633049400000|2021-10-01 00:50:00|7860|7857.2|7863.5|7860.7|7863.5|7860.7|7857.6|7854.7|54
1633049700000|2021-10-01 00:55:00|7864.4|7861.6|7855.9|7853.1|7864.5|7861.7|7855.9|7852.5|25
1633050000000|2021-10-01 01:00:00|7856.5|7853.7|7844.5|7841.7|7856.6|7853.7|7838|7835.2|165
1633050300000|2021-10-01 01:05:00|7845.4|7842.6|7826|7823.2|7845.5|7842.7|7826|7823.2|161
1633050600000|2021-10-01 01:10:00|7826.5|7823.7|7813.6|7810.8|7827.5|7824.7|7810.6|7807.8|194
1633050900000|2021-10-01 01:15:00|7814|7811.2|7820.5|7817.7|7824.6|7821.7|7813.5|7810.7|80
1633051200000|2021-10-01 01:20:00|7821.5|7818.7|7831.5|7828.7|7831.6|7828.7|7821.5|7818.7|89
1633051500000|2021-10-01 01:25:00|7832.9|7830.1|7828.5|7825.7|7834|7831.2|7828.5|7825.7|48
1633051800000|2021-10-01 01:30:00|7828|7825.2|7826|7823.2|7829|7826.2|7825.5|7822.7|113
1633052100000|2021-10-01 01:35:00|7826.9|7824.1|7824|7821.2|7827|7824.2|7818|7815.2|207
1633052400000|2021-10-01 01:40:00|7823.5|7820.7|7823|7820.2|7824|7821.2|7819|7816.2|52
1633052700000|2021-10-01 01:45:00|7823.4|7820.6|7819.5|7816.7|7826|7823.2|7818|7814.6|23
1633053000000|2021-10-01 01:50:00|7819|7816.2|7819.5|7816.7|7820.9|7818.1|7817|7814.2|56
1633053300000|2021-10-01 01:55:00|7819.4|7816.6|7817.5|7814.7|7820.9|7818.1|7817|7814.2|447
1633053600000|2021-10-01 02:00:00|7817|7814.2|7817.4|7814.6|7821.5|7818.7|7816.9|7814.1|109
1633053900000|2021-10-01 02:05:00|7817.9|7815.1|7818.4|7815.6|7821.5|7818.1|7806.4|7803.6|766
1633054200000|2021-10-01 02:10:00|7817.9|7815.1|7813.4|7810.6|7818.8|7816|7807.9|7805.1|105
1633054500000|2021-10-01 02:15:00|7813.9|7811.1|7812.4|7809.6|7817.9|7815.1|7810.4|7807.6|87
1633054800000|2021-10-01 02:20:00|7812.9|7810.1|7812.4|7809.6|7813.9|7811.1|7807.9|7805.1|152
1633055100000|2021-10-01 02:25:00|7812.3|7809.5|7812.4|7809.6|7814.4|7811.6|7810.4|7807.6|25
1633055400000|2021-10-01 02:30:00|7812.8|7810|7812.4|7809.6|7814.8|7812|7811.4|7808.6|12
1633055700000|2021-10-01 02:35:00|7812.9|7810.1|7809.4|7806.6|7813.4|7810.6|7808.9|7806.1|37
1633056000000|2021-10-01 02:40:00|7809.9|7807.1|7815.4|7812.6|7817.8|7815|7809.9|7807.1|61
1633056300000|2021-10-01 02:45:00|7815.8|7813|7810.3|7807.5|7816.8|7814|7809.3|7806.5|25
1633056600000|2021-10-01 02:50:00|7809.8|7807|7806.8|7804|7810.3|7807.5|7805.3|7802.5|47
1633056900000|2021-10-01 02:55:00|7806.3|7803.5|7805.8|7803|7806.4|7803.6|7800.9|7798.1|42
1633057200000|2021-10-01 03:00:00|7806.4|7803.6|7808.3|7805.5|7809.3|7806.5|7802.4|7799.6|46
1633057500000|2021-10-01 03:05:00|7807.8|7805|7804.3|7801.5|7808.3|7805.5|7802.8|7800|76
1633057800000|2021-10-01 03:10:00|7803.8|7801|7798.3|7795.5|7805.8|7803|7798.3|7795.5|126
1633058100000|2021-10-01 03:15:00|7797.8|7795|7796.3|7793.5|7798.8|7796|7795.7|7792.9|151
1633058400000|2021-10-01 03:20:00|7796.8|7794|7801.8|7799|7801.8|7799|7796.8|7794|32
1633058700000|2021-10-01 03:25:00|7801.3|7798.5|7800.3|7797.5|7801.8|7799|7799.3|7796.5|23
1633059000000|2021-10-01 03:30:00|7800.8|7798|7801.7|7798.9|7801.8|7799|7797.3|7794.5|45
1633059300000|2021-10-01 03:35:00|7803.2|7800.4|7801.7|7798.9|7804.7|7801.9|7801.2|7798.4|13
1633059600000|2021-10-01 03:40:00|7800.7|7797.9|7809.3|7806.5|7821.3|7818.5|7798.7|7795.9|672
1633059900000|2021-10-01 03:45:00|7809.8|7807|7808.8|7806|7813.8|7811|7808.3|7805.5|51
1633060200000|2021-10-01 03:50:00|7809.8|7807|7814.3|7811.5|7814.3|7811.5|7808.3|7805.5|53
1633060500000|2021-10-01 03:55:00|7813.8|7811|7814.3|7811.5|7817.3|7813.5|7812.3|7809.4|57
1633060800000|2021-10-01 04:00:00|7814.7|7811.9|7819.7|7816.9|7823.2|7820.4|7814.3|7811.5|219
1633061100000|2021-10-01 04:05:00|7819.2|7816.4|7823.7|7820.9|7823.7|7820.9|7819.2|7816.4|55
1633061400000|2021-10-01 04:10:00|7823.2|7820.4|7819.7|7816.9|7823.2|7820.4|7816.7|7813.9|48
1633061700000|2021-10-01 04:15:00|7820.7|7817.9|7822.2|7819.4|7823.7|7820.9|7818.7|7815.9|69
1633062000000|2021-10-01 04:20:00|7822.1|7819.3|7818.2|7815.4|7822.1|7819.3|7816.7|7813.9|19
1633062300000|2021-10-01 04:25:00|7818.1|7815.3|7811.6|7808.8|7818.6|7815.8|7811.6|7808.8|40
1633062600000|2021-10-01 04:30:00|7812.1|7809.3|7810.1|7807.3|7815.2|7812.4|7807.2|7804.4|100
1633062900000|2021-10-01 04:35:00|7810.6|7807.8|7812.2|7809.4|7812.6|7809.8|7808.2|7805.4|85
1633063200000|2021-10-01 04:40:00|7812.1|7809.3|7807.2|7804.4|7812.2|7809.4|7806.2|7803.4|123
1633063500000|2021-10-01 04:45:00|7807.1|7804.3|7808.1|7805.3|7810.6|7807.8|7805.1|7802.3|21
1633063800000|2021-10-01 04:50:00|7808.6|7805.8|7809.1|7806.3|7813.1|7810.3|7808.6|7805.8|27
1633064100000|2021-10-01 04:55:00|7808.7|7805.9|7807.6|7804.8|7810.1|7807.3|7807.1|7804.3|31
1633064400000|2021-10-01 05:00:00|7807.1|7804.3|7802.6|7799.8|7808.6|7805.8|7802.1|7799.3|29
1633064700000|2021-10-01 05:05:00|7803.1|7800.3|7801.1|7798.3|7805.6|7802.8|7799.6|7796.8|142
1633065000000|2021-10-01 05:10:00|7800.6|7797.8|7807|7804.2|7808.1|7805.3|7800.1|7797.3|69
1633065300000|2021-10-01 05:15:00|7807.1|7804.3|7814.5|7811.7|7815.1|7811.7|7806.6|7803.8|148
1633065600000|2021-10-01 05:20:00|7815|7812.2|7807.5|7804.7|7815|7812.2|7805|7802.2|45
1633065900000|2021-10-01 05:25:00|7808|7805.2|7817.5|7814.7|7820|7817.2|7806.1|7803.3|262
1633066200000|2021-10-01 05:30:00|7816.5|7813.7|7816.1|7813.3|7818.5|7815.7|7814.1|7811.3|68
1633066500000|2021-10-01 05:35:00|7816|7813.2|7817|7814.2|7817|7814.2|7810.5|7807.7|68
1633066800000|2021-10-01 05:40:00|7816.5|7813.7|7817|7814.2|7822.5|7819.7|7816|7813.1|83
1633067100000|2021-10-01 05:45:00|7817.5|7814.7|7819|7816.2|7823|7820.2|7816.5|7813.7|114
1633067400000|2021-10-01 05:50:00|7818.5|7815.7|7817|7814.2|7821.5|7818.7|7815.5|7812.7|121
1633067700000|2021-10-01 05:55:00|7816|7813.2|7830|7827.2|7832.1|7829.1|7815|7812.2|208
1633068000000|2021-10-01 06:00:00|7830.4|7827.6|7837.9|7835.1|7841.9|7839.1|7830.4|7827.6|466
1633068300000|2021-10-01 06:05:00|7838.4|7835.6|7839.4|7836.6|7843.8|7841|7836.8|7834|333
1633068600000|2021-10-01 06:10:00|7839.3|7836.5|7832.9|7830.1|7839.9|7837.1|7830.9|7828.1|370
1633068900000|2021-10-01 06:15:00|7832.4|7829.6|7822.9|7820.1|7832.9|7830.1|7819.9|7817.1|184
1633069200000|2021-10-01 06:20:00|7822.4|7819.6|7816.9|7814.1|7822.4|7819.6|7810|7807.2|326
1633069500000|2021-10-01 06:25:00|7817.9|7815.1|7816.9|7814.1|7818.4|7815.6|7810.4|7807.6|158
1633069800000|2021-10-01 06:30:00|7816.5|7813.7|7814.9|7812.1|7818.9|7816.1|7810.9|7808.1|175
1633070100000|2021-10-01 06:35:00|7815.8|7813|7817.8|7815|7818.9|7816.1|7812.9|7810.1|123
1633070400000|2021-10-01 06:40:00|7817.4|7814.6|7826.3|7823.5|7829.3|7826.5|7817.4|7814.6|275
1633070700000|2021-10-01 06:45:00|7825.8|7823|7826.3|7823.5|7831.3|7828.5|7825.8|7823|657
1633071000000|2021-10-01 06:50:00|7826.2|7823.4|7813.4|7810.6|7826.3|7823.5|7811.3|7808.5|174
1633071300000|2021-10-01 06:55:00|7813.3|7810.5|7819.3|7816.5|7824.8|7822|7810.8|7808|855
1633071600000|2021-10-01 07:00:00|7818.8|7816|7806.3|7803.5|7820.3|7817.5|7802.9|7800.1|634
1633071900000|2021-10-01 07:05:00|7806.8|7804|7811.3|7808.5|7815.3|7812.5|7802.4|7799.6|592
1633072200000|2021-10-01 07:10:00|7811.8|7809|7808.3|7805.5|7811.8|7809|7801.4|7798.6|620
1633072500000|2021-10-01 07:15:00|7807.8|7805|7809.6|7806.8|7810.5|7807.7|7795.4|7792.6|1978
1633072800000|2021-10-01 07:20:00|7809.5|7806.7|7798.5|7795.7|7811.4|7807.7|7796.9|7794.1|1133
1633073100000|2021-10-01 07:25:00|7798.4|7795.6|7813.9|7811.1|7815.5|7812.7|7796.9|7794.1|591
1633073400000|2021-10-01 07:30:00|7814.5|7811.7|7806.4|7803.6|7816.4|7813.6|7802.4|7799.6|950
1633073700000|2021-10-01 07:35:00|7807.4|7804.6|7791.4|7788.6|7809.4|7806.6|7787.5|7784.7|1152
1633074000000|2021-10-01 07:40:00|7791.5|7788.7|7778|7775.2|7794.4|7791.6|7774.5|7771.7|2792
1633074300000|2021-10-01 07:45:00|7778.5|7775.7|7778.6|7775.8|7780.5|7777.7|7761.7|7758.9|3901
1633074600000|2021-10-01 07:50:00|7779.5|7776.7|7790.9|7788.1|7793.4|7790.6|7778|7775.2|1977
1633074900000|2021-10-01 07:55:00|7790.4|7787.6|7784.4|7781.6|7803.4|7800.6|7783.9|7781.1|905
1633075200000|2021-10-01 08:00:00|7786.2|7783.4|7778.4|7775.6|7788.4|7785.6|7774|7771.2|1008
1633075500000|2021-10-01 08:05:00|7777.9|7775.1|7780.5|7777.7|7783.5|7780.7|7770.5|7767.7|1119
1633075800000|2021-10-01 08:10:00|7780.4|7777.6|7766.4|7763.6|7780.4|7777.6|7765|7762.2|1191
1633076100000|2021-10-01 08:15:00|7766.9|7764.1|7768.4|7765.6|7771.4|7768.6|7751.5|7745|2000
1633076400000|2021-10-01 08:20:00|7768.9|7766.1|7764.9|7762.1|7769.9|7767.1|7758.4|7755.6|1513
1633076700000|2021-10-01 08:25:00|7764.4|7761.6|7785.4|7782.6|7787.3|7784.5|7759.5|7756.7|4131
1633077000000|2021-10-01 08:30:00|7786.3|7783.5|7773.3|7770.5|7788.8|7786|7770.3|7767.5|5882
1633077300000|2021-10-01 08:35:00|7774.3|7771.5|7771.3|7768.5|7779.3|7776.5|7766.9|7764.1|855
1633077600000|2021-10-01 08:40:00|7770.3|7767.5|7779.3|7776.5|7782.3|7779.5|7767.3|7764.5|642
1633077900000|2021-10-01 08:45:00|7780.3|7777.5|7770.3|7767.5|7782.3|7779.5|7762.3|7759.5|1221
1633078200000|2021-10-01 08:50:00|7770.8|7768|7774.7|7771.9|7778.7|7775.9|7768.3|7765.5|1494
1633078500000|2021-10-01 08:55:00|7775.2|7772.4|7764.3|7761.5|7776.2|7773.4|7759.3|7756.5|688
1633078800000|2021-10-01 09:00:00|7764.2|7761.4|7784.3|7781.5|7784.8|7782|7762.3|7759.5|1069
1633079100000|2021-10-01 09:05:00|7784.2|7781.4|7786.8|7784|7791.2|7788.4|7782.3|7779.5|884
1633079400000|2021-10-01 09:10:00|7786.3|7783.5|7790.2|7787.4|7796.5|7793.7|7786.3|7783.5|1005
1633079700000|2021-10-01 09:15:00|7791.2|7788.4|7790.2|7787.4|7796.2|7793.4|7789.2|7786.4|595
1633080000000|2021-10-01 09:20:00|7791.1|7788.3|7792.6|7789.8|7799.2|7796.4|7791.1|7788.3|1012
1633080300000|2021-10-01 09:25:00|7792.1|7789.3|7793.2|7790.4|7793.7|7790.9|7788.2|7785.4|751
1633080600000|2021-10-01 09:30:00|7793.1|7790.3|7790.1|7787.3|7798.6|7795.8|7790.1|7787.3|576
1633080900000|2021-10-01 09:35:00|7789.6|7786.8|7777.2|7774.4|7796.1|7793.3|7776.1|7773.3|1013
1633081200000|2021-10-01 09:40:00|7777.7|7774.9|7786.1|7783.3|7787.1|7784.3|7777.2|7774.4|639
1633081500000|2021-10-01 09:45:00|7785.1|7782.3|7782.3|7779.5|7788.1|7785.3|7780.1|7777.3|1473
1633081800000|2021-10-01 09:50:00|7782.2|7779.4|7771.8|7769|7785.2|7782.4|7770.3|7767.5|923
1633082100000|2021-10-01 09:55:00|7772.2|7769.4|7782.3|7779.5|7782.7|7779.9|7771.2|7768.4|751
1633082400000|2021-10-01 10:00:00|7782.2|7779.4|7787.1|7784.3|7793.7|7790.9|7780.3|7777.5|1543
1633082700000|2021-10-01 10:05:00|7788.1|7785.3|7780.1|7777.3|7792.1|7789.3|7780.1|7777.3|392
1633083000000|2021-10-01 10:10:00|7779.6|7776.8|7791.1|7788.3|7791.6|7788.8|7776.6|7773.8|449
1633083300000|2021-10-01 10:15:00|7791.6|7788.8|7789.1|7786.3|7794.1|7791.3|7786.1|7783.3|194
1633083600000|2021-10-01 10:20:00|7788.1|7785.3|7792.1|7789.3|7792.1|7789.3|7781.6|7778.8|401
1633083900000|2021-10-01 10:25:00|7791.1|7788.3|7792|7789.2|7794.5|7791.7|7788.1|7785.3|508
1633084200000|2021-10-01 10:30:00|7791.6|7788.8|7789.1|7786.3|7798|7795.2|7786|7783.2|990
1633084500000|2021-10-01 10:35:00|7789.6|7786.8|7783.2|7780.4|7790.1|7787.3|7780.6|7777.8|1118
1633084800000|2021-10-01 10:40:00|7782.2|7779.4|7780.1|7777.3|7783.1|7780.3|7775.1|7772.3|416
1633085100000|2021-10-01 10:45:00|7780.2|7777.4|7773.1|7770.3|7781.1|7778.3|7772.4|7769.6|457
1633085400000|2021-10-01 10:50:00|7772.6|7769.8|7768.1|7765.3|7774.1|7771.3|7765.2|7762.4|949
1633085700000|2021-10-01 10:55:00|7768.2|7765.4|7777.7|7774.9|7777.7|7774.9|7765.2|7762.4|610
1633086000000|2021-10-01 11:00:00|7777.6|7774.8|7782.1|7779.3|7784.6|7781.8|7774.1|7771.3|1253
1633086300000|2021-10-01 11:05:00|7781.7|7778.9|7796|7793.2|7797|7794.2|7778.6|7774.2|901
1633086600000|2021-10-01 11:10:00|7796.5|7793.7|7817|7814.2|7818.5|7815.7|7794|7791.2|2438
1633086900000|2021-10-01 11:15:00|7817.5|7814.7|7810|7807.2|7818.9|7816.1|7809.5|7806.7|404
1633087200000|2021-10-01 11:20:00|7811|7808.2|7802.5|7799.7|7812.1|7809.3|7800|7797.2|667
1633087500000|2021-10-01 11:25:00|7803|7800.2|7798.1|7795.3|7806.5|7803.7|7793.1|7790.3|685
1633087800000|2021-10-01 11:30:00|7799|7796.2|7808.6|7805.8|7815.1|7812.3|7798.6|7795.8|789
1633088100000|2021-10-01 11:35:00|7808.2|7805.4|7809|7806.2|7817.1|7814.3|7806.6|7803.8|895
1633088400000|2021-10-01 11:40:00|7809.1|7806.3|7814.1|7811.3|7816.1|7813.3|7808.1|7804.7|810
1633088700000|2021-10-01 11:45:00|7814|7811.2|7809.1|7806.3|7822|7819.2|7809|7806.2|897
1633089000000|2021-10-01 11:50:00|7810|7807.2|7797|7794.2|7811|7808.2|7793.6|7790.8|394
1633089300000|2021-10-01 11:55:00|7797.1|7794.3|7780.1|7777.3|7799|7796.2|7779.1|7776.3|597
1633089600000|2021-10-01 12:00:00|7779.1|7776.3|7777.1|7774.3|7785.2|7782.4|7773.1|7770.3|858
1633089900000|2021-10-01 12:05:00|7776.1|7773.3|7776.1|7773.3|7778.1|7775.3|7765.1|7762.3|1400
1633090200000|2021-10-01 12:10:00|7775.6|7772.8|7789|7786.2|7792|7789.2|7773.6|7770.8|909
1633090500000|2021-10-01 12:15:00|7789.1|7786.3|7783.6|7780.8|7794.1|7791.3|7779.1|7776.3|967
1633090800000|2021-10-01 12:20:00|7782.6|7779.8|7774.6|7771.8|7783.1|7780.3|7769.1|7766.3|1068
1633091100000|2021-10-01 12:25:00|7776|7773.2|7788.6|7785.8|7794.5|7791.7|7773.6|7770.8|1063
1633091400000|2021-10-01 12:30:00|7788.1|7785.3|7772|7769.2|7788.1|7785.3|7771.1|7768.3|798
1633091700000|2021-10-01 12:35:00|7772.1|7769.3|7773.6|7770.8|7781.5|7778.7|7770.1|7767.3|803
1633092000000|2021-10-01 12:40:00|7774|7771.2|7798.1|7795.3|7799.5|7796.7|7769.1|7766.3|1306
1633092300000|2021-10-01 12:45:00|7799|7796.2|7775|7772.2|7799|7796.2|7770.1|7767.3|804
1633092600000|2021-10-01 12:50:00|7775.1|7772.3|7781.1|7778.3|7787.6|7784.8|7774.6|7771.8|889
1633092900000|2021-10-01 12:55:00|7780.1|7777.3|7788.7|7785.9|7793.1|7790.3|7776.3|7773.5|2845
1633093200000|2021-10-01 13:00:00|7787.7|7784.9|7792.2|7789.4|7795.2|7792.4|7768.1|7765.3|2985
1633093500000|2021-10-01 13:05:00|7794.9|7792.1|7787.1|7784.3|7810.6|7807.8|7777.2|7774.4|2588
1633093800000|2021-10-01 13:10:00|7786.6|7783.8|7789.1|7786.3|7793.6|7790.8|7776.2|7773.4|1289
1633094100000|2021-10-01 13:15:00|7788.6|7785.8|7821.1|7818.3|7821.5|7818.7|7787.6|7784.8|2397
1633094400000|2021-10-01 13:20:00|7821.5|7818.7|7829|7826.2|7839|7836.2|7818.1|7815.3|3047
1633094700000|2021-10-01 13:25:00|7828.6|7825.8|7827.5|7824.7|7836|7833.2|7821.2|7818.4|2309
1633095000000|2021-10-01 13:30:00|7828.4|7825.6|7829.5|7826.7|7839|7836.2|7826|7823.2|1891
1633095300000|2021-10-01 13:35:00|7829|7826.2|7850.9|7848.1|7853.4|7850.6|7827.6|7824.8|2466
1633095600000|2021-10-01 13:40:00|7851|7848.2|7850|7847.2|7858.9|7856.1|7847|7844.2|1204
1633095900000|2021-10-01 13:45:00|7849.9|7847.1|7854|7851.2|7859.4|7856.6|7846|7843.2|2034
1633096200000|2021-10-01 13:50:00|7853.9|7851.1|7856.9|7854.1|7863.9|7861.1|7848|7845.2|2044
1633096500000|2021-10-01 13:55:00|7857|7854.2|7850.3|7847.5|7859.4|7856.6|7847.9|7845.1|1005
1633096800000|2021-10-01 14:00:00|7851.3|7848.5|7861|7858.2|7872.4|7869.6|7849.5|7846.7|2998
1633097100000|2021-10-01 14:05:00|7860.9|7858.1|7858.9|7856.1|7870.8|7868|7857.9|7855.1|1408
1633097400000|2021-10-01 14:10:00|7859.4|7856.6|7849.1|7846.3|7861.4|7858.6|7843|7840.2|2784
1633097700000|2021-10-01 14:15:00|7849|7846.2|7851.4|7848.6|7855|7852.2|7835.1|7832.3|4081
1633098000000|2021-10-01 14:20:00|7851.9|7849.1|7835.5|7832.7|7857.9|7855.1|7834|7831.2|1678
1633098300000|2021-10-01 14:25:00|7835.9|7833.1|7841|7838.2|7851.9|7849.1|7823|7820.2|2704
1633098600000|2021-10-01 14:30:00|7840.9|7838.1|7829|7826.2|7848.9|7846.1|7823.6|7820.8|2201
1633098900000|2021-10-01 14:35:00|7828.9|7826.1|7820|7817.2|7835.4|7832.6|7817.5|7814.7|2061
1633099200000|2021-10-01 14:40:00|7819.5|7816.7|7809.5|7806.7|7827.9|7825.1|7809|7806.2|1804
1633099500000|2021-10-01 14:45:00|7810|7807.2|7802.5|7799.7|7811|7808.2|7797|7794.2|3358
1633099800000|2021-10-01 14:50:00|7803|7800.2|7798.5|7795.7|7806|7803.2|7792|7789.2|2763
1633100100000|2021-10-01 14:55:00|7798|7795.2|7810|7807.2|7816|7813.2|7797.5|7794.7|2308
1633100400000|2021-10-01 15:00:00|7810.5|7807.7|7801|7798.2|7817.5|7814.7|7800.5|7797.7|1749
1633100700000|2021-10-01 15:05:00|7800.5|7797.7|7798.5|7795.7|7808|7805.2|7795|7792.2|2159
1633101000000|2021-10-01 15:10:00|7799|7796.2|7819.4|7816.6|7821.9|7819.1|7784.1|7781.3|3091
1633101300000|2021-10-01 15:15:00|7819.9|7817.1|7820.9|7818.1|7822.9|7820.1|7808|7805.2|1299
1633101600000|2021-10-01 15:20:00|7821|7818.2|7831.9|7829.1|7835.4|7832.6|7817.9|7815.1|2104
1633101900000|2021-10-01 15:25:00|7831.8|7829|7848.8|7846|7848.8|7846|7830|7827.2|5209
1633102200000|2021-10-01 15:30:00|7848.9|7846.1|7857.2|7854.4|7863.7|7860.9|7839.8|7837|5671
1633102500000|2021-10-01 15:35:00|7856.8|7854|7848.8|7846|7859.8|7857|7847.8|7845|1921
1633102800000|2021-10-01 15:40:00|7849.8|7847|7854.9|7852.1|7855.9|7853.1|7847.8|7845|1526
1633103100000|2021-10-01 15:45:00|7855.4|7852.6|7865.3|7862.5|7866.8|7864|7847.9|7845.1|1349
1633103400000|2021-10-01 15:50:00|7865.8|7863|7860.8|7858|7867.7|7864.9|7860.8|7858|1861
1633103700000|2021-10-01 15:55:00|7861.3|7858.5|7853.8|7851|7861.8|7859|7849.3|7846.5|1260
1633104000000|2021-10-01 16:00:00|7855.8|7853|7852.4|7849.6|7855.8|7853|7847.8|7845|1275
1633104300000|2021-10-01 16:05:00|7852.8|7850|7850.8|7848|7853.9|7851.1|7842.4|7839.6|1093
1633104600000|2021-10-01 16:10:00|7851.3|7848.5|7850.9|7848.1|7853.3|7850.5|7844.8|7842|1230
1633104900000|2021-10-01 16:15:00|7851.3|7848.5|7858.8|7856|7858.8|7856|7849.3|7846.5|866
1633105200000|2021-10-01 16:20:00|7858.3|7855.5|7863.3|7860.5|7864.3|7861.5|7856.3|7853.5|1085
1633105500000|2021-10-01 16:25:00|7862.9|7860.1|7862.8|7860|7864.8|7862|7860.8|7858|980
1633105800000|2021-10-01 16:30:00|7862.9|7860.1|7861.4|7858.6|7865.8|7863|7856.9|7854.1|835
1633106100000|2021-10-01 16:35:00|7861.9|7859.1|7874.9|7872.1|7874.9|7872.1|7861.4|7858.6|1503
1633106400000|2021-10-01 16:40:00|7874.8|7872|7878.8|7876|7878.8|7876|7871.9|7869.1|1178
1633106700000|2021-10-01 16:45:00|7877.9|7875.1|7866.9|7864.1|7888.8|7886|7866.8|7864|1367
1633107000000|2021-10-01 16:50:00|7866.5|7863.7|7870.8|7868|7871.8|7869|7864.4|7861.6|632
1633107300000|2021-10-01 16:55:00|7871.8|7869|7874.3|7871.5|7876.8|7874|7868.8|7866|801
1633107600000|2021-10-01 17:00:00|7874.8|7872|7876.8|7874|7878.8|7876|7869.9|7867.1|1088
1633107900000|2021-10-01 17:05:00|7876.9|7874.1|7877.8|7875|7878.9|7876.1|7872.8|7870|1107
1633108200000|2021-10-01 17:10:00|7877.9|7875.1|7870.9|7868.1|7883.8|7881|7870.4|7867.6|1907
1633108500000|2021-10-01 17:15:00|7871|7868.2|7875.9|7873.1|7877.9|7875.1|7865.9|7863.1|1032
1633108800000|2021-10-01 17:20:00|7874.9|7872.1|7881.8|7879|7883.8|7881|7873.9|7871.1|1135
1633109100000|2021-10-01 17:25:00|7882.3|7879.5|7888.3|7885.5|7888.9|7886.1|7880.8|7878|682
1633109400000|2021-10-01 17:30:00|7888.8|7886|7889.4|7886.6|7892.9|7890.1|7885.8|7883|1105
1633109700000|2021-10-01 17:35:00|7889.8|7887|7896.8|7894|7897.8|7895|7887.8|7885|1281
1633110000000|2021-10-01 17:40:00|7897.3|7894.5|7907.3|7904.5|7907.3|7904.5|7893.4|7890.6|891
1633110300000|2021-10-01 17:45:00|7906.8|7904|7901.8|7899|7907.7|7904.9|7901.8|7899|552
1633110600000|2021-10-01 17:50:00|7902.7|7899.9|7911.6|7908.8|7916.6|7913.8|7898.9|7896.1|2713
1633110900000|2021-10-01 17:55:00|7912.1|7909.3|7926.6|7923.8|7929.6|7926.8|7912.1|7909.3|3307
1633111200000|2021-10-01 18:00:00|7926.5|7923.7|7920.6|7917.8|7928.6|7925.8|7920.1|7917.3|1580
1633111500000|2021-10-01 18:05:00|7920.7|7917.9|7920.7|7917.9|7928.5|7925.7|7912.6|7909.8|1776
1633111800000|2021-10-01 18:10:00|7921.2|7918.4|7917.7|7914.9|7923.7|7920.9|7911.8|7909|1604
1633112100000|2021-10-01 18:15:00|7918.7|7915.9|7913.2|7910.4|7924.2|7921.4|7911.6|7908.8|2585
1633112400000|2021-10-01 18:20:00|7913.6|7910.8|7921.6|7918.8|7922.1|7919.3|7909.6|7906.8|1655
1633112700000|2021-10-01 18:25:00|7922.1|7919.3|7920.5|7917.7|7934.6|7931.8|7916.1|7913.3|8072
1633113000000|2021-10-01 18:30:00|7920.6|7917.8|7902.6|7899.8|7920.6|7917.8|7901.6|7898.8|2724
1633113300000|2021-10-01 18:35:00|7901.7|7898.9|7911.5|7908.7|7911.5|7908.7|7901.2|7898.4|2621
1633113600000|2021-10-01 18:40:00|7911|7908.2|7909.5|7906.7|7915.4|7912.6|7909|7906.2|419
1633113900000|2021-10-01 18:45:00|7910.5|7907.7|7912.4|7909.6|7913.5|7910.7|7908|7905.2|325
1633114200000|2021-10-01 18:50:00|7911.9|7909.1|7910.4|7907.6|7911.9|7909.1|7907.4|7904.6|497
1633114500000|2021-10-01 18:55:00|7909.9|7907.1|7907.4|7904.6|7911.4|7908.6|7906.9|7904.1|315
1633114800000|2021-10-01 19:00:00|7906.9|7904.1|7901.4|7898.6|7909.4|7906.6|7900.9|7898.1|686
1633115100000|2021-10-01 19:05:00|7902.3|7899.5|7901.5|7898.7|7905.4|7902.6|7899.5|7896.7|1540
1633115400000|2021-10-01 19:10:00|7900.5|7897.7|7904.4|7901.6|7905.4|7902.6|7900|7897.2|379
1633115700000|2021-10-01 19:15:00|7904.9|7902.1|7897.8|7895|7908.4|7905.6|7897.3|7894.5|278
1633116000000|2021-10-01 19:20:00|7898.3|7895.5|7899.8|7897|7900.8|7898|7896.8|7894|192
1633116300000|2021-10-01 19:25:00|7900.3|7897.5|7898.3|7895.5|7902.8|7900|7897.4|7894.6|494
1633116600000|2021-10-01 19:30:00|7897.8|7895|7898.4|7895.6|7900.4|7897.6|7896.3|7893.5|217
1633116900000|2021-10-01 19:35:00|7899.3|7896.5|7899.3|7896.5|7904.8|7902|7897.3|7894.5|517
1633117200000|2021-10-01 19:40:00|7899.8|7897|7901.8|7899|7902.8|7900|7899.3|7896.5|205
1633117500000|2021-10-01 19:45:00|7902.3|7899.5|7903.3|7900.5|7904.3|7901.5|7901.3|7898.5|203
1633117800000|2021-10-01 19:50:00|7902.8|7900|7908.3|7905.5|7910.3|7907.5|7902.8|7900|299
1633118100000|2021-10-01 19:55:00|7907.8|7905|7911.3|7908.5|7911.3|7908.5|7906.3|7903.5|296
1633118400000|2021-10-01 20:00:00|7911.8|7909|7909.8|7907|7912.9|7910.1|7909.3|7906.5|53
1633118700000|2021-10-01 20:05:00|7910.3|7907.5|7907.9|7905.1|7911.2|7908.4|7907.9|7905.1|242
1633119000000|2021-10-01 20:10:00|7908.3|7905.5|7908.7|7905.9|7911.3|7908.5|7907.4|7904.6|102
1633119300000|2021-10-01 20:15:00|7908.8|7906|7911.2|7908.4|7911.2|7908.4|7907.8|7905|174
1633119600000|2021-10-01 20:20:00|7910.3|7907.5|7908.3|7905.5|7910.8|7908|7908.3|7905.5|53
1633119900000|2021-10-01 20:25:00|7908.7|7905.9|7905.7|7902.9|7909.7|7906.9|7904.3|7901.5|46
1633120200000|2021-10-01 20:30:00|7906.2|7903.4|7904.7|7901.9|7906.3|7903.5|7903.3|7900.5|164
1633120500000|2021-10-01 20:35:00|7904.3|7901.5|7907.2|7904.4|7907.2|7904.4|7901.3|7898.5|123
1633120800000|2021-10-01 20:40:00|7906.8|7904|7910.2|7907.4|7911.7|7908.9|7903.2|7899.8|157
1633121100000|2021-10-01 20:45:00|7909.8|7907|7913.2|7910.4|7914.2|7911.4|7909.8|7907|190
1633121400000|2021-10-01 20:50:00|7912.7|7909.9|7906.2|7903.4|7913.2|7910.4|7905.2|7902.4|83
1633121700000|2021-10-01 20:55:00|7907.1|7904.3|7913.3|7903.3|7914.3|7906.9|7905.7|7899.3|267
1633298400000|2021-10-03 22:00:00|7933.3|7929.3|7928.7|7918.7|7939.9|7934.9|7919.6|7912.8|1012
1633298700000|2021-10-03 22:05:00|7924.7|7914.7|7933.2|7929.2|7936.7|7930.2|7920.2|7914.7|62
1633299000000|2021-10-03 22:10:00|7935.8|7925.8|7924.8|7914.8|7935.8|7928.8|7921.3|7914.8|15
1633299300000|2021-10-03 22:15:00|7924.7|7914.7|7921.2|7917.2|7926.8|7920.2|7920.1|7913.5|3
1633299600000|2021-10-03 22:20:00|7923.8|7913.8|7924.3|7920.3|7925.4|7922.4|7920.7|7913.8|5
1633299900000|2021-10-03 22:25:00|7926.9|7916.9|7928.6|7925.8|7929.8|7925.8|7924|7916.9|24
1633300200000|2021-10-03 22:30:00|7929.4|7926.6|7930.1|7927.3|7931.2|7928.3|7929.4|7926.6|52
1633300500000|2021-10-03 22:35:00|7930.6|7927.8|7929.6|7926.8|7930.6|7927.8|7929.6|7926.8|27
1633300800000|2021-10-03 22:40:00|7929.7|7926.9|7931.1|7927.1|7931.2|7927.7|7929.6|7926.8|66
1633301100000|2021-10-03 22:45:00|7930.1|7927.3|7930.1|7927.3|7933.2|7929.3|7927.9|7924.1|40
1633301400000|2021-10-03 22:50:00|7930.5|7927.7|7925.6|7922.8|7932.6|7929.8|7925.6|7922.8|170
1633301700000|2021-10-03 22:55:00|7924.6|7920.6|7917|7914.2|7924.6|7920.6|7916|7909.7|110
1633302000000|2021-10-03 23:00:00|7917.2|7913.2|7911.6|7908.8|7917.7|7914.3|7911.6|7907.7|15
1633302300000|2021-10-03 23:05:00|7911.1|7908.3|7916|7913.2|7916.1|7913.2|7911|7907.2|16
1633302600000|2021-10-03 23:10:00|7915|7912.2|7913.2|7909.2|7917.7|7913.2|7912.2|7907.7|7
1633302900000|2021-10-03 23:15:00|7912|7908.1|7910.1|7906.1|7912.1|7908.3|7909|7906.1|14
1633303200000|2021-10-03 23:20:00|7912.7|7902.7|7904.1|7901.3|7912.7|7906.1|7903.1|7900.2|30
1633303500000|2021-10-03 23:25:00|7904|7901.2|7907.2|7903.2|7907.2|7903.3|7901|7896.7|225
1633303800000|2021-10-03 23:30:00|7907.1|7904.3|7906.5|7903.7|7909.6|7904.6|7904.5|7899.6|2
1633304100000|2021-10-03 23:35:00|7906.9|7904.1|7911.1|7908.3|7913.1|7909.2|7906.9|7904.1|12
1633304400000|2021-10-03 23:40:00|7912.1|7908.1|7910.5|7907.7|7912.2|7908.3|7910.5|7907.7|21
1633304700000|2021-10-03 23:45:00|7911|7908.2|7910.5|7907.7|7911.5|7908.7|7910.5|7907.7|72
1633305000000|2021-10-03 23:50:00|7910.4|7907.6|7910.5|7907.7|7911.5|7908.7|7910.4|7907.6|16
1633305300000|2021-10-03 23:55:00|7910.4|7907.6|7914.9|7912.1|7917.5|7914.7|7910.4|7907.6|108
1633305600000|2021-10-04 00:00:00|7917.4|7914.6|7902|7899.2|7917.5|7914.7|7900.9|7898.1|185
1633305900000|2021-10-04 00:05:00|7901.9|7899.1|7900|7897.2|7905.4|7902.6|7900|7897.1|41
1633306200000|2021-10-04 00:10:00|7899.4|7896.6|7891.1|7887.1|7901|7898.1|7887.4|7884.6|281
1633306500000|2021-10-04 00:15:00|7890.9|7888.1|7886|7883.2|7891|7888.2|7882.9|7879.2|193
1633306800000|2021-10-04 00:20:00|7885.9|7883.1|7889.9|7887.1|7892.8|7889.9|7885.9|7883.1|37
1633307100000|2021-10-04 00:25:00|7891.9|7889.1|7888.5|7885.7|7894.4|7891.6|7888|7885.1|20
1633307400000|2021-10-04 00:30:00|7889.7|7886.9|7893|7890.2|7897.9|7894.1|7886.5|7883.1|32
1633307700000|2021-10-04 00:35:00|7893.8|7891|7897|7893|7902.5|7899.7|7892|7889.2|120
1633308000000|2021-10-04 00:40:00|7896.9|7894.1|7897.3|7894.5|7899.9|7897.1|7896.4|7893.6|77
1633308300000|2021-10-04 00:45:00|7896.4|7893.6|7899.8|7897|7899.8|7897|7896.4|7893.6|61
1633308600000|2021-10-04 00:50:00|7898.9|7896.1|7892.8|7890|7899.8|7897|7890.9|7888.1|29
1633308900000|2021-10-04 00:55:00|7893.8|7889.8|7893.8|7891|7896.9|7894|7890|7887.2|99
1633309200000|2021-10-04 01:00:00|7893.3|7890.5|7889.9|7887.1|7899.8|7897|7889.9|7887|63
1633309500000|2021-10-04 01:05:00|7889.8|7887|7888.8|7886|7890.8|7887|7886.4|7883.6|35
1633309800000|2021-10-04 01:10:00|7888|7885.2|7890.9|7888.1|7893.8|7890|7886.9|7884.1|13
1633310100000|2021-10-04 01:15:00|7891.3|7888.5|7894.9|7892.1|7895.3|7892.5|7891.3|7888.5|33
1633310400000|2021-10-04 01:20:00|7895.3|7892.5|7902.9|7900.1|7905.8|7903|7894.5|7891.7|26
1633310700000|2021-10-04 01:25:00|7902.4|7899.6|7906.9|7902.9|7908.7|7905.9|7900.9|7898.1|23
1633311000000|2021-10-04 01:30:00|7905.9|7903.1|7902.8|7900|7907.7|7904.9|7902.8|7900|7
1633311300000|2021-10-04 01:35:00|7902.3|7899.5|7898.7|7895.9|7902.9|7900|7897.2|7894.4|57
1633311600000|2021-10-04 01:40:00|7898.2|7895.4|7893.6|7890.8|7898.2|7895.4|7888.8|7886|42
1633311900000|2021-10-04 01:45:00|7893.7|7890.9|7894.8|7892|7897.6|7894.8|7892.7|7889.9|35
1633312200000|2021-10-04 01:50:00|7894.6|7891.8|7879.8|7877|7894.6|7891.8|7879.3|7876.5|235
1633312500000|2021-10-04 01:55:00|7879.3|7876.5|7885.2|7882.4|7886.7|7883.9|7876.8|7874|97
1633312800000|2021-10-04 02:00:00|7885|7882.2|7886.8|7884|7887.2|7884.4|7880.8|7878|43
1633313100000|2021-10-04 02:05:00|7886.4|7883.6|7891.8|7889|7894.8|7891.8|7885.2|7882.4|137
1633313400000|2021-10-04 02:10:00|7892.8|7890|7894.7|7891.9|7897.2|7894.4|7892.2|7888.9|26
1633313700000|2021-10-04 02:15:00|7893.8|7891|7896.6|7893.8|7896.6|7893.8|7892.2|7889.4|76
1633314000000|2021-10-04 02:20:00|7895.8|7893|7890.7|7887.9|7896.9|7893.8|7888|7882.2|697
1633314300000|2021-10-04 02:25:00|7890.3|7887.5|7891.7|7888.9|7893.7|7890.9|7886.8|7884|56
1633314600000|2021-10-04 02:30:00|7891.6|7888.8|7891.6|7888.8|7895.1|7892.3|7891.1|7888.3|20
1633314900000|2021-10-04 02:35:00|7892.5|7889.7|7897|7894.2|7897.1|7894.3|7890.6|7887.8|36
1633315200000|2021-10-04 02:40:00|7897.1|7894.3|7896.1|7893.3|7897.1|7894.3|7893.5|7890.7|53
1633315500000|2021-10-04 02:45:00|7894.6|7891.8|7895.1|7892.3|7896.1|7893.3|7893.7|7890.9|67
1633315800000|2021-10-04 02:50:00|7894.1|7891.3|7893.7|7890.9|7894.5|7891.7|7893.5|7890.7|79
1633316100000|2021-10-04 02:55:00|7893.6|7890.8|7894.1|7891.3|7894.1|7891.3|7892.5|7889.7|42
1633316400000|2021-10-04 03:00:00|7894|7891.2|7894|7891.2|7895.1|7892.3|7893.5|7890.7|7
1633316700000|2021-10-04 03:05:00|7893.6|7890.8|7888.7|7885.9|7894|7891.2|7888.1|7885.3|32
1633317000000|2021-10-04 03:10:00|7889.1|7886.3|7885.1|7882.3|7889.1|7886.3|7884.2|7881.4|94
1633317300000|2021-10-04 03:15:00|7885|7882.2|7887.1|7884.3|7889.1|7886.3|7884.6|7881.8|28
1633317600000|2021-10-04 03:20:00|7886.6|7883.8|7885.1|7882.3|7887.1|7884.3|7884.6|7881.8|233
1633317900000|2021-10-04 03:25:00|7885.6|7882.8|7884.6|7881.8|7886.5|7883.7|7884.5|7881.7|57
1633318200000|2021-10-04 03:30:00|7885|7882.2|7900.5|7897.7|7904.2|7900.2|7883.5|7880.7|660
1633318500000|2021-10-04 03:35:00|7901|7898.2|7898.6|7895.8|7901|7898.2|7896.6|7893.8|70
1633318800000|2021-10-04 03:40:00|7899.1|7896.3|7896.5|7893.7|7900.8|7897.8|7896.1|7893.3|84
1633319100000|2021-10-04 03:45:00|7896.6|7893.8|7894.2|7891.4|7897.7|7894.9|7892.1|7889.3|63
1633319400000|2021-10-04 03:50:00|7894.6|7891.8|7891.8|7889|7895.2|7892.4|7890.8|7888|10
1633319700000|2021-10-04 03:55:00|7892.2|7889.4|7889.7|7886.9|7892.6|7889.8|7887.2|7884.4|30
1633320000000|2021-10-04 04:00:00|7890.5|7887.7|7889.7|7886.9|7891.2|7888.4|7886.8|7884|113
1633320300000|2021-10-04 04:05:00|7889.2|7886.4|7890.7|7887.9|7891.1|7888.3|7887.7|7884.9|36
1633320600000|2021-10-04 04:10:00|7890.2|7887.4|7888.1|7885.3|7890.6|7887.8|7888.1|7885.3|11
1633320900000|2021-10-04 04:15:00|7888.2|7885.4|7892.2|7889.4|7894|7891.2|7888.2|7885.4|58
1633321200000|2021-10-04 04:20:00|7892.1|7889.3|7890.1|7887.3|7896|7893.2|7888.7|7885.7|145
1633321500000|2021-10-04 04:25:00|7889.7|7886.9|7887.1|7884.3|7891.1|7888.3|7885.3|7882.5|71
1633321800000|2021-10-04 04:30:00|7887.6|7884.8|7889.5|7886.7|7891.1|7888.3|7884.7|7881.9|40
1633322100000|2021-10-04 04:35:00|7889.6|7886.8|7892.1|7889.3|7892.6|7889.8|7885.7|7882.9|42
1633322400000|2021-10-04 04:40:00|7891.1|7888.3|7889.6|7886.8|7891.7|7888.9|7888.6|7885.8|19
1633322700000|2021-10-04 04:45:00|7889.2|7886.4|7891.5|7888.7|7896.1|7893.3|7889.1|7886.3|18
1633323000000|2021-10-04 04:50:00|7891.7|7888.9|7895.5|7892.7|7896.5|7893.7|7891.7|7888.9|12
1633323300000|2021-10-04 04:55:00|7896|7893.2|7894.6|7891.8|7897.5|7894.7|7894.1|7891.3|17
1633323600000|2021-10-04 05:00:00|7895|7892.2|7902.5|7899.7|7907.2|7904.4|7895|7892.2|120
1633323900000|2021-10-04 05:05:00|7903|7900.2|7907|7904.2|7907.5|7904.7|7902.5|7899.7|56
1633324200000|2021-10-04 05:10:00|7907.5|7904.7|7907.5|7904.7|7911.4|7908.6|7904|7901.2|118
1633324500000|2021-10-04 05:15:00|7908|7905.2|7907.5|7904.7|7909.4|7906.6|7905.5|7902.7|25
1633324800000|2021-10-04 05:20:00|7908|7905.2|7909|7906.2|7913.9|7911.1|7907.5|7904.7|96
1633325100000|2021-10-04 05:25:00|7908.6|7905.8|7909.4|7906.6|7911.5|7908.7|7908|7905.2|30
1633325400000|2021-10-04 05:30:00|7909.5|7906.7|7907.5|7904.7|7912|7909.2|7905|7901.6|93
1633325700000|2021-10-04 05:35:00|7908|7905.2|7906.6|7903.8|7908.4|7905.6|7906.5|7903.7|21
1633326000000|2021-10-04 05:40:00|7906.5|7903.7|7902.6|7899.8|7907|7904.2|7900.2|7897.4|45
1633326300000|2021-10-04 05:45:00|7902.2|7899.4|7902.4|7899.6|7903|7900.2|7897.5|7894.7|215
1633326600000|2021-10-04 05:50:00|7902.5|7899.7|7906.5|7903.7|7910.2|7907.4|7902|7899.2|88
1633326900000|2021-10-04 05:55:00|7906|7903.2|7899.4|7896.6|7906|7903.2|7896.9|7894.1|81
1633327200000|2021-10-04 06:00:00|7899|7896.2|7893.3|7890.5|7899.8|7897|7891.5|7888.7|143
1633327500000|2021-10-04 06:05:00|7893.8|7891|7895|7892.2|7895|7892.2|7885.4|7882.6|200
1633327800000|2021-10-04 06:10:00|7894.9|7892.1|7888.4|7885.6|7894.9|7892.1|7884.5|7881.7|128
1633328100000|2021-10-04 06:15:00|7888.5|7885.7|7885.4|7882.6|7888.5|7885.7|7882.4|7879.6|145
1633328400000|2021-10-04 06:20:00|7885|7882.2|7879.3|7876.5|7886.4|7883.6|7876|7873.2|294
1633328700000|2021-10-04 06:25:00|7878.9|7876.1|7880.4|7877.6|7883.9|7881.1|7876.9|7874.1|650
1633329000000|2021-10-04 06:30:00|7880.3|7877.5|7880.9|7878.1|7884|7881.2|7878.5|7875.7|229
1633329300000|2021-10-04 06:35:00|7880.5|7877.7|7880.9|7878.1|7884|7881.2|7878.5|7875.7|101
1633329600000|2021-10-04 06:40:00|7881|7878.2|7877.9|7875.1|7882.5|7879.7|7876.9|7874.1|66
1633329900000|2021-10-04 06:45:00|7877|7874.2|7877.7|7874.9|7879.9|7877.1|7875.9|7873.1|122
1633330200000|2021-10-04 06:50:00|7877.9|7875.1|7879.3|7876.5|7882.8|7880|7874.9|7872.1|1147
1633330500000|2021-10-04 06:55:00|7879.4|7876.6|7877.9|7875.1|7881.8|7879|7877.8|7875|215
1633330800000|2021-10-04 07:00:00|7877.8|7875|7881.8|7879|7884.4|7881.4|7867.1|7864.3|866
1633331100000|2021-10-04 07:05:00|7882.8|7880|7878.8|7876|7886.7|7883.9|7872.8|7870|607
1633331400000|2021-10-04 07:10:00|7878.3|7875.5|7878.8|7876|7882.4|7879.6|7874.8|7872|286
1633331700000|2021-10-04 07:15:00|7878.7|7875.9|7873.8|7871|7878.7|7875.9|7869.4|7866.6|499
1633332000000|2021-10-04 07:20:00|7873.9|7871.1|7870.5|7867.7|7878.8|7876|7869.6|7866.8|774
1633332300000|2021-10-04 07:25:00|7870.9|7868.1|7869|7866.2|7871.9|7869.1|7866|7863.2|515
1633332600000|2021-10-04 07:30:00|7869.1|7866.3|7868.5|7865.7|7870.9|7868.1|7863|7860.2|554
1633332900000|2021-10-04 07:35:00|7868|7865.2|7876.4|7873.6|7877.9|7875.1|7864.9|7862.1|528
1633333200000|2021-10-04 07:40:00|7876.9|7874.1|7872.9|7870.1|7876.9|7874.1|7869|7866.2|398
1633333500000|2021-10-04 07:45:00|7872.5|7869.7|7878.9|7876.1|7880.8|7878|7867.9|7865.1|393
1633333800000|2021-10-04 07:50:00|7878.8|7876|7900.7|7897.9|7905.5|7902.3|7875.9|7873.1|2224
1633334100000|2021-10-04 07:55:00|7901.1|7898.3|7908.6|7905.8|7910.7|7907.9|7890.3|7887.5|1622
1633334400000|2021-10-04 08:00:00|7908.1|7905.3|7922.1|7919.3|7924.1|7921.3|7907.6|7904.8|2626
1633334700000|2021-10-04 08:05:00|7921.7|7918.9|7923.6|7920.8|7930.4|7927.6|7917.7|7914.9|1416
1633335000000|2021-10-04 08:10:00|7923.7|7920.9|7922.7|7919.9|7930.6|7927.8|7922.7|7919.9|1208
1633335300000|2021-10-04 08:15:00|7923.5|7920.7|7929.9|7927.1|7931.5|7928.7|7922.7|7919.9|938
1633335600000|2021-10-04 08:20:00|7930.3|7927.5|7923.7|7920.9|7934.4|7931.6|7922.1|7919.3|1326
1633335900000|2021-10-04 08:25:00|7923.6|7920.8|7918.1|7915.3|7927.7|7924.9|7916.7|7913.9|5247
1633336200000|2021-10-04 08:30:00|7918.5|7915.7|7908.8|7906|7919.6|7916.8|7906.7|7903.9|3097
1633336500000|2021-10-04 08:35:00|7909.6|7906.8|7905.6|7902.8|7910.6|7907.8|7902.8|7900|955
1633336800000|2021-10-04 08:40:00|7905.5|7902.7|7908.6|7905.8|7918.4|7915.6|7904.7|7901.9|1346
1633337100000|2021-10-04 08:45:00|7908.1|7905.3|7903.4|7900.6|7908.5|7905.7|7901.8|7899|1107
1633337400000|2021-10-04 08:50:00|7903.5|7900.7|7905.6|7902.8|7913.5|7910.7|7902.4|7899.6|1842
1633337700000|2021-10-04 08:55:00|7905.5|7902.7|7911.6|7908.8|7913.6|7910.8|7902.5|7899.7|390
1633338000000|2021-10-04 09:00:00|7912|7909.2|7910.7|7907.9|7915.7|7912.9|7906.6|7903.8|1036
1633338300000|2021-10-04 09:05:00|7910.6|7907.8|7914.1|7911.3|7915.6|7912.8|7910.6|7907.8|615
1633338600000|2021-10-04 09:10:00|7914.6|7911.8|7915.6|7912.8|7916.7|7913.9|7911.6|7908.8|437
1633338900000|2021-10-04 09:15:00|7916.1|7913.3|7911.6|7908.8|7916.6|7913.8|7907.6|7904.8|744
1633339200000|2021-10-04 09:20:00|7911.7|7908.9|7906.7|7903.9|7913.2|7910.4|7906.7|7903.9|359
1633339500000|2021-10-04 09:25:00|7906.6|7903.8|7909.1|7906.3|7911.7|7908.9|7905.1|7902.3|355
1633339800000|2021-10-04 09:30:00|7908.6|7905.8|7910.6|7907.8|7914.6|7911.8|7903|7900.2|1116
1633340100000|2021-10-04 09:35:00|7910.5|7907.7|7913.4|7910.6|7919.5|7916.7|7908.5|7905.7|634
1633340400000|2021-10-04 09:40:00|7912.5|7909.7|7916.5|7913.7|7919.5|7916.7|7912.4|7909.6|578
1633340700000|2021-10-04 09:45:00|7915.5|7912.7|7924.5|7921.7|7926.5|7923.7|7914.5|7911.7|753
1633341000000|2021-10-04 09:50:00|7924.6|7921.8|7924.4|7921.6|7929.4|7926.6|7921.6|7918.8|964
1633341300000|2021-10-04 09:55:00|7924.5|7921.7|7925.6|7922.8|7928.4|7925.6|7923.4|7920.6|1066
1633341600000|2021-10-04 10:00:00|7925.5|7922.7|7920.6|7917.8|7929.4|7926.6|7920.5|7917.7|487
1633341900000|2021-10-04 10:05:00|7920.5|7917.7|7931.6|7928.8|7933|7930.2|7920.5|7917.7|589
1633342200000|2021-10-04 10:10:00|7932|7929.2|7934|7931.2|7936.6|7933.8|7929.5|7926.7|1156
1633342500000|2021-10-04 10:15:00|7933.6|7930.8|7934.5|7931.7|7936|7933.2|7930.4|7927.6|655
1633342800000|2021-10-04 10:20:00|7934.4|7931.6|7929|7926.2|7934.5|7931.7|7926|7923.2|655
1633343100000|2021-10-04 10:25:00|7928.6|7925.8|7931.5|7928.7|7933.4|7930.6|7928.5|7925.7|389
1633343400000|2021-10-04 10:30:00|7931|7928.2|7928.3|7925.5|7933.4|7930.6|7928.3|7925.5|215
1633343700000|2021-10-04 10:35:00|7928.4|7925.6|7934.4|7931.6|7935.3|7932.5|7926.4|7923.6|834
1633344000000|2021-10-04 10:40:00|7935.2|7932.4|7931.3|7928.5|7936.4|7933.6|7926.5|7923.7|637
1633344300000|2021-10-04 10:45:00|7930.5|7927.7|7930.4|7927.6|7934.4|7931.6|7928|7925.2|200
1633344600000|2021-10-04 10:50:00|7930.5|7927.7|7935.4|7932.6|7935.5|7932.7|7928.5|7925.7|353
1633344900000|2021-10-04 10:55:00|7935.5|7932.7|7934.9|7932.1|7936.3|7933.5|7933.4|7930.6|412
1633345200000|2021-10-04 11:00:00|7934.8|7932|7931.3|7928.5|7936.3|7933.5|7929.3|7926.5|592
1633345500000|2021-10-04 11:05:00|7930.5|7927.7|7934.3|7931.5|7936.3|7933.5|7929.4|7926.6|1192
1633345800000|2021-10-04 11:10:00|7934.4|7931.6|7946.3|7943.5|7946.3|7943.5|7933.3|7930.5|1777
1633346100000|2021-10-04 11:15:00|7946.2|7943.4|7950.2|7947.4|7952.2|7949.4|7945.2|7942.4|1032
1633346400000|2021-10-04 11:20:00|7950.6|7947.8|7945.3|7942.5|7951.1|7948.3|7943.3|7940.5|913
1633346700000|2021-10-04 11:25:00|7945.2|7942.4|7934.1|7931.3|7946.2|7943.4|7928.7|7925.9|1009
1633347000000|2021-10-04 11:30:00|7934.2|7931.4|7934|7931.2|7936.2|7933.4|7927.3|7924.5|698
1633347300000|2021-10-04 11:35:00|7934.1|7931.3|7934.2|7931.4|7936.2|7933.4|7932.1|7929.3|364
1633347600000|2021-10-04 11:40:00|7933.7|7930.9|7925.2|7922.4|7933.7|7930.9|7924.2|7921.4|505
1633347900000|2021-10-04 11:45:00|7925.3|7922.5|7923.1|7920.3|7927.2|7924.4|7921.3|7918.5|337
1633348200000|2021-10-04 11:50:00|7923.3|7920.5|7922.4|7919.6|7923.3|7920.5|7914.3|7911.5|869
1633348500000|2021-10-04 11:55:00|7922.3|7919.5|7925.4|7922.6|7930.3|7927.5|7920.3|7917.5|495
1633348800000|2021-10-04 12:00:00|7925.3|7922.5|7925.9|7923.1|7928.3|7925.5|7923.4|7920.6|562
1633349100000|2021-10-04 12:05:00|7925.4|7922.6|7929.5|7926.7|7930.4|7927.6|7921.4|7918.6|1212
1633349400000|2021-10-04 12:10:00|7929.4|7926.6|7925.5|7922.7|7929.4|7926.6|7923.5|7920.7|468
1633349700000|2021-10-04 12:15:00|7926.5|7923.7|7929.3|7926.5|7934.2|7931.4|7926.5|7923.7|1078
1633350000000|2021-10-04 12:20:00|7928.9|7926.1|7925.1|7922.3|7928.9|7926.1|7911.4|7908.6|2748
1633350300000|2021-10-04 12:25:00|7926|7923.2|7935.5|7932.7|7936.1|7933.3|7925.1|7922.3|715
1633350600000|2021-10-04 12:30:00|7935.6|7932.8|7939.1|7936.3|7943|7940.2|7931.6|7928.8|828
1633350900000|2021-10-04 12:35:00|7939.6|7936.8|7936.8|7934|7943|7940.2|7934.1|7931.3|1422
1633351200000|2021-10-04 12:40:00|7937.3|7934.5|7965.7|7962.9|7966.2|7963.4|7937.3|7934.5|2603
1633351500000|2021-10-04 12:45:00|7966.1|7963.3|7976.4|7973.6|7981.8|7979|7965.7|7962.9|4938
1633351800000|2021-10-04 12:50:00|7976.8|7974|8016.8|8014|8038.6|8035.8|7974.4|7971.6|11935
1633352100000|2021-10-04 12:55:00|8017.2|8014.4|8036.9|8034.1|8051.2|8048.4|8016.2|8013.4|5801
1633352400000|2021-10-04 13:00:00|8036.4|8033.6|8060.2|8057.4|8070|8067.2|8036.4|8033.6|7952
1633352700000|2021-10-04 13:05:00|8060.7|8057.9|8047.6|8044.8|8064.2|8061.4|8028.3|8025.5|5315
1633353000000|2021-10-04 13:10:00|8048.2|8045.4|8051.2|8048.4|8070.2|8066.4|8048.2|8045.4|2973
1633353300000|2021-10-04 13:15:00|8051.8|8049|8058|8055.2|8063.6|8060.8|8050.6|8047.8|3354
1633353600000|2021-10-04 13:20:00|8058.4|8055.6|8064.6|8061.8|8071.4|8068.6|8051.8|8049|3932
1633353900000|2021-10-04 13:25:00|8064.1|8061.3|8048|8045.2|8066.5|8063.7|8047.5|8044.1|2632
1633354200000|2021-10-04 13:30:00|8047.6|8044.8|8070.6|8067.8|8072.5|8069.7|8046.4|8043.6|3650
1633354500000|2021-10-04 13:35:00|8070.1|8067.3|8072.6|8069.8|8073.6|8070.8|8062.5|8059.7|3711
1633354800000|2021-10-04 13:40:00|8072.5|8069.7|8112.4|8109.6|8112.4|8109.6|8066.6|8063.8|9073
1633355100000|2021-10-04 13:45:00|8112.3|8109.5|8148.1|8145.3|8158.1|8155.3|8108.3|8105.5|9851
1633355400000|2021-10-04 13:50:00|8147.7|8144.9|8165.1|8162.3|8170|8167.2|8126|8123.2|6445
1633355700000|2021-10-04 13:55:00|8165.2|8162.4|8156.3|8153.5|8185|8182.2|8156.3|8153.5|7486
1633356000000|2021-10-04 14:00:00|8155.9|8153.1|8130.5|8127.7|8156.7|8153.9|8121.1|8117.7|8357
1633356300000|2021-10-04 14:05:00|8131|8128.2|8132.3|8129.5|8141.5|8138.7|8121.2|8117.5|3958
1633356600000|2021-10-04 14:10:00|8132.1|8129.3|8132.3|8129.5|8137.2|8134.4|8124.2|8121.4|3839
1633356900000|2021-10-04 14:15:00|8132.2|8129.4|8118.8|8116|8143.2|8140.4|8116.3|8113.5|3294
1633357200000|2021-10-04 14:20:00|8119.3|8116.5|8108.2|8105.4|8127.7|8124.9|8107.1|8104.3|2722
1633357500000|2021-10-04 14:25:00|8109.2|8106.4|8127.6|8124.8|8138.1|8135.3|8109.2|8106.4|6158
1633357800000|2021-10-04 14:30:00|8128|8125.2|8153.9|8151.1|8156.2|8151.3|8127.6|8124.8|3918
1633358100000|2021-10-04 14:35:00|8154|8151.2|8158.4|8155.6|8161.6|8156.2|8144|8141.2|3055
1633358400000|2021-10-04 14:40:00|8158.6|8155.8|8159.4|8156.6|8174|8171.2|8155|8152.2|3224
1633358700000|2021-10-04 14:45:00|8159.6|8156.8|8169.8|8167|8172.9|8170.1|8159.5|8156.7|3498
1633359000000|2021-10-04 14:50:00|8170.2|8167.4|8141.1|8138.3|8170.8|8168|8139.9|8137.1|3674
1633359300000|2021-10-04 14:55:00|8141.5|8138.7|8172|8169.2|8174.6|8171.8|8141.1|8138.3|2410
1633359600000|2021-10-04 15:00:00|8173|8170.2|8155.6|8152.8|8173.5|8170.7|8144.2|8141.4|2922
1633359900000|2021-10-04 15:05:00|8156.1|8153.3|8148.1|8145.3|8165.2|8162.4|8143.2|8140.4|1731
1633360200000|2021-10-04 15:10:00|8149.2|8146.4|8158.1|8155.3|8161.1|8158.3|8148.2|8145.4|1295
1633360500000|2021-10-04 15:15:00|8158|8155.2|8142|8139.2|8160.1|8157.3|8141.1|8138.3|2265
1633360800000|2021-10-04 15:20:00|8141.6|8138.8|8139.2|8136.4|8154|8151.2|8136.3|8133.5|2676
1633361100000|2021-10-04 15:25:00|8139.3|8136.5|8143|8140.2|8146|8143.2|8134.2|8131.4|3803
1633361400000|2021-10-04 15:30:00|8142.2|8139.4|8155|8152.2|8159.9|8157.1|8142.2|8139.4|3298
1633361700000|2021-10-04 15:35:00|8155.4|8152.6|8154.7|8151.9|8162.7|8159.9|8153.7|8150.9|2435
1633362000000|2021-10-04 15:40:00|8154.6|8151.8|8138.6|8135.8|8159.6|8156.8|8136.9|8134.1|2048
1633362300000|2021-10-04 15:45:00|8138.8|8136|8129.9|8127.1|8142.8|8140|8122.9|8120.1|2013
1633362600000|2021-10-04 15:50:00|8130.3|8127.5|8136.8|8134|8143.8|8141|8129.9|8127.1|1754
1633362900000|2021-10-04 15:55:00|8136.4|8133.6|8143.9|8141.1|8144.3|8141.5|8135.4|8132.6|1034
1633363200000|2021-10-04 16:00:00|8143.8|8141|8126.9|8124.1|8143.9|8141.1|8126.9|8124.1|1184
1633363500000|2021-10-04 16:05:00|8127.4|8124.6|8121.9|8119.1|8132.8|8130|8117.9|8115.1|2451
1633363800000|2021-10-04 16:10:00|8121.8|8119|8132.9|8130.1|8133.9|8131.1|8121.7|8118.9|983
1633364100000|2021-10-04 16:15:00|8133.8|8131|8140.8|8138|8144.8|8142|8133.7|8130.9|1041
1633364400000|2021-10-04 16:20:00|8139.8|8137|8149.7|8146.9|8152.2|8149.4|8135.7|8132.9|750
1633364700000|2021-10-04 16:25:00|8150.1|8147.3|8149.7|8146.9|8158.7|8155.9|8145.9|8143.1|927
1633365000000|2021-10-04 16:30:00|8149.8|8147|8146.8|8144|8154.2|8151.4|8144.3|8141.5|1069
1633365300000|2021-10-04 16:35:00|8146.3|8143.5|8142.8|8140|8148.8|8146|8140.9|8138.1|946
1633365600000|2021-10-04 16:40:00|8142.9|8140.1|8145|8142.2|8145.5|8142.7|8134|8131.2|1480
1633365900000|2021-10-04 16:45:00|8144.1|8141.3|8157.8|8155|8158|8155.2|8143|8140.2|1091
1633366200000|2021-10-04 16:50:00|8158|8155.2|8159|8156.2|8159.9|8157.1|8148|8145.2|876
1633366500000|2021-10-04 16:55:00|8159.4|8156.6|8157.8|8155|8164.8|8162|8155.9|8153.1|1597
1633366800000|2021-10-04 17:00:00|8157.9|8155.1|8138.6|8135.8|8158.9|8156.1|8137.1|8134.3|1635
1633367100000|2021-10-04 17:05:00|8138.5|8135.7|8143.9|8141.1|8145|8142.2|8137.6|8134.8|1025
1633367400000|2021-10-04 17:10:00|8144.4|8141.6|8153.9|8151.1|8153.9|8151.1|8140.1|8137.3|1528
1633367700000|2021-10-04 17:15:00|8154|8151.2|8160|8157.2|8164.9|8162.1|8154|8151.2|1287
1633368000000|2021-10-04 17:20:00|8159.9|8157.1|8154.9|8152.1|8163.9|8161.1|8153.9|8151.1|1139
1633368300000|2021-10-04 17:25:00|8154.5|8151.7|8155.9|8153.1|8158.4|8155.6|8153|8150.2|419
1633368600000|2021-10-04 17:30:00|8155.8|8153|8160|8157.2|8160|8157.2|8154|8151.2|1456
1633368900000|2021-10-04 17:35:00|8160.8|8158|8160.9|8158.1|8162.4|8159.6|8155.8|8153|732
1633369200000|2021-10-04 17:40:00|8160.5|8157.7|8152.9|8150.1|8160.5|8157.7|8149|8146.2|1186
1633369500000|2021-10-04 17:45:00|8153|8150.2|8154|8151.2|8157.9|8155.1|8147.1|8144.3|811
1633369800000|2021-10-04 17:50:00|8153.9|8151.1|8149|8146.2|8154|8151.2|8145|8142.2|858
1633370100000|2021-10-04 17:55:00|8148.1|8145.3|8162.3|8159.5|8162.9|8160.1|8146.9|8144.1|1845
1633370400000|2021-10-04 18:00:00|8162.4|8159.6|8155.5|8152.7|8162.8|8160|8149|8146.2|1190
1633370700000|2021-10-04 18:05:00|8155.4|8152.6|8146|8143.2|8159.4|8156.6|8139.6|8136.8|1804
1633371000000|2021-10-04 18:10:00|8146.4|8143.6|8143.6|8140.8|8147|8144.2|8137.1|8134.3|1231
1633371300000|2021-10-04 18:15:00|8144|8141.2|8150.6|8147.8|8158|8155.2|8138.6|8135.8|3151
1633371600000|2021-10-04 18:20:00|8151|8148.2|8147.6|8144.8|8157.2|8154.4|8145|8142.2|2378
1633371900000|2021-10-04 18:25:00|8147.1|8144.3|8118.5|8115.7|8148.9|8146.1|8104.3|8101.5|11535
1633372200000|2021-10-04 18:30:00|8118.3|8115.5|8110.2|8107.4|8118.5|8115.7|8098.3|8095.5|2255
1633372500000|2021-10-04 18:35:00|8110.3|8107.5|8121|8118.2|8121.1|8118.3|8102.1|8099.3|3202
1633372800000|2021-10-04 18:40:00|8121.1|8118.3|8116.8|8114|8121.1|8118.3|8113.1|8110.3|622
1633373100000|2021-10-04 18:45:00|8117|8114.2|8118.9|8116.1|8120.7|8117.9|8112.9|8110.1|473
1633373400000|2021-10-04 18:50:00|8119.3|8116.5|8116.9|8114.1|8121.8|8119|8115.5|8112.7|286
1633373700000|2021-10-04 18:55:00|8117|8114.2|8117.9|8115.1|8118.8|8116|8111.9|8109.1|417
1633374000000|2021-10-04 19:00:00|8118.3|8115.5|8117.8|8115|8121.8|8119|8116|8113.2|293
1633374300000|2021-10-04 19:05:00|8117.9|8115.1|8121|8118.2|8121.9|8119.1|8117|8114.2|540
1633374600000|2021-10-04 19:10:00|8120.9|8118.1|8113.9|8111.1|8120.9|8118.1|8112.5|8109.7|573
1633374900000|2021-10-04 19:15:00|8114.4|8111.6|8114.3|8111.5|8116.9|8114.1|8112.9|8110.1|167
1633375200000|2021-10-04 19:20:00|8114.4|8111.6|8107.9|8105.1|8115.4|8112.6|8106.9|8104.1|323
1633375500000|2021-10-04 19:25:00|8107.8|8105|8115.9|8113.1|8119.3|8116.5|8104.3|8101.5|438
1633375800000|2021-10-04 19:30:00|8115.7|8112.9|8116.7|8113.9|8117.7|8114.9|8109.9|8107.1|132
1633376100000|2021-10-04 19:35:00|8117.2|8114.4|8113.8|8111|8118.2|8115.4|8111.8|8109|163
1633376400000|2021-10-04 19:40:00|8113.4|8110.6|8112.7|8109.9|8114.2|8111.4|8108.8|8106|153
1633376700000|2021-10-04 19:45:00|8113.2|8110.4|8113.7|8110.9|8116.2|8113.4|8111.8|8109|96
1633377000000|2021-10-04 19:50:00|8113.8|8111|8112.6|8109.8|8116.1|8113.3|8108.8|8106|807
1633377300000|2021-10-04 19:55:00|8113.2|8110.4|8109.2|8106.4|8117.6|8114.8|8107.2|8104.4|539
1633377600000|2021-10-04 20:00:00|8108.8|8106|8111.6|8108.8|8112.8|8110|8107.7|8104.9|747
1633377900000|2021-10-04 20:05:00|8111.7|8108.9|8111.6|8108.8|8115|8112.2|8111.6|8108.8|94
1633378200000|2021-10-04 20:10:00|8112|8109.2|8111.6|8108.8|8112.6|8109.8|8109.6|8106.8|94
1633378500000|2021-10-04 20:15:00|8111.2|8108.4|8111.2|8108.4|8112.1|8109.3|8110.5|8107.7|142
1633378800000|2021-10-04 20:20:00|8111.1|8108.3|8112.5|8109.7|8112.5|8109.7|8110.6|8107.8|168
1633379100000|2021-10-04 20:25:00|8113.5|8110.7|8112.4|8109.6|8114|8111.2|8111.4|8108.6|244
1633379400000|2021-10-04 20:30:00|8112.5|8109.7|8112.9|8110.1|8114.1|8111.1|8111.4|8108.6|67
1633379700000|2021-10-04 20:35:00|8112.5|8109.7|8112.9|8110.1|8114.9|8112.1|8111.5|8108.7|84
1633380000000|2021-10-04 20:40:00|8113|8110.2|8113|8110.2|8114.5|8111.7|8111.6|8108.8|130
1633380300000|2021-10-04 20:45:00|8112.5|8109.7|8112.1|8109.3|8113.9|8111.1|8111.5|8108.7|45
1633380600000|2021-10-04 20:50:00|8112.5|8109.7|8111.5|8108.7|8113.6|8110.8|8111.5|8108.7|80
1633380900000|2021-10-04 20:55:00|8112.4|8109.6|8114.6|8111.8|8115.5|8112.7|8111.4|8108.6|211
1633381200000|2021-10-04 21:00:00|8114.5|8111.7|8117.1|8107.1|8117.1|8112.2|8110.5|8106.1|78
1633381500000|2021-10-04 21:05:00|8116.7|8106.7|8117.2|8113.2|8117.2|8113.3|8113.8|8105.6|11
1633381800000|2021-10-04 21:10:00|8117.6|8107.6|8117.6|8107.6|8118.1|8108.1|8117.6|8107.6|7
1633382100000|2021-10-04 21:15:00|8117.5|8107.5|8117.5|8107.5|8117.5|8107.5|8117.5|8107.5|0
1633382400000|2021-10-04 21:20:00|8118|8108|8117.5|8107.5|8118|8108|8117.5|8107.5|1
1633382700000|2021-10-04 21:25:00|||||||||1
1633383000000|2021-10-04 21:30:00|8117|8107|8117.5|8107.5|8117.5|8107.5|8117|8107|15
1633383300000|2021-10-04 21:35:00|8111.4|8108.6|8113|8109|8117.5|8109|8111.4|8106.5|25
1633383600000|2021-10-04 21:40:00|8113.2|8110.4|8113|8109|8113.2|8110.4|8113|8109|0
1633383900000|2021-10-04 21:45:00|8112.8|8110|8112.9|8110.1|8112.9|8110.1|8112.8|8110|2
1633384200000|2021-10-04 21:50:00|8112.5|8109.7|8113|8109|8116.6|8111.1|8112.4|8106.5|7
1633384500000|2021-10-04 21:55:00|8114.4|8111.6|8120|8110|8120.5|8111.6|8114.4|8106.5|13
1633392000000|2021-10-05 00:00:00|8112.1|8109.3|8132.2|8129.4|8136.1|8133.3|8105.7|8102.9|508
1633392300000|2021-10-05 00:05:00|8132.6|8129.8|8122.7|8119.9|8132.7|8129.9|8120.1|8117.3|119
1633392600000|2021-10-05 00:10:00|8123.1|8120.3|8123.7|8120.9|8128.7|8125.7|8121.6|8117.8|111
1633392900000|2021-10-05 00:15:00|8123.6|8120.8|8114.1|8111.3|8125.7|8122.7|8113.6|8110.8|84
1633393200000|2021-10-05 00:20:00|8114.6|8111.8|8124.5|8121.7|8124.5|8121.7|8113.7|8110.7|138
1633393500000|2021-10-05 00:25:00|8124.6|8121.8|8123.6|8120.8|8127.1|8124.3|8123.6|8119.8|31
1633393800000|2021-10-05 00:30:00|8123.8|8119.8|8113.7|8110.9|8123.8|8120.3|8113.7|8110.9|155
1633394100000|2021-10-05 00:35:00|8113.8|8109.8|8114.8|8112|8116.6|8113.8|8110.9|8108.1|98
1633394400000|2021-10-05 00:40:00|8114.7|8111.9|8115.2|8112.4|8116.5|8113.7|8111.3|8107.9|26
1633394700000|2021-10-05 00:45:00|8114.8|8112|8108.2|8105.4|8118.8|8116|8108.2|8105.4|162
1633395000000|2021-10-05 00:50:00|8107.2|8104.4|8108.2|8105.4|8109.2|8106.4|8103.8|8100.9|66
1633395300000|2021-10-05 00:55:00|8108.7|8105.9|8106.7|8103.9|8108.7|8105.9|8104.7|8101.9|26
1633395600000|2021-10-05 01:00:00|8106.2|8103.4|8112.6|8109.8|8114.2|8111.4|8104.7|8101.8|59
1633395900000|2021-10-05 01:05:00|8112.7|8109.9|8105.7|8102.9|8113.6|8110.8|8104.2|8101.4|22
1633396200000|2021-10-05 01:10:00|8105.2|8102.4|8107.6|8104.8|8111.9|8108.9|8103.2|8100.4|38
1633396500000|2021-10-05 01:15:00|8106.8|8104|8108.8|8106|8110.5|8107.7|8103.2|8100.4|34
1633396800000|2021-10-05 01:20:00|8108.2|8105.4|8114.7|8111.9|8116.6|8113.8|8106.2|8103.4|43
1633397100000|2021-10-05 01:25:00|8115.2|8112.4|8115.6|8112.8|8116.1|8113.3|8109.7|8106.9|18
1633397400000|2021-10-05 01:30:00|8115.2|8112.4|8131.9|8129.1|8133.7|8130.9|8105.2|8102.4|627
1633397700000|2021-10-05 01:35:00|8131.8|8129|8130.8|8128|8133|8130.2|8127.8|8125|79
1633398000000|2021-10-05 01:40:00|8130.4|8127.6|8139.6|8136.8|8140.6|8137.8|8127.8|8125|93
1633398300000|2021-10-05 01:45:00|8140.8|8138|8156.7|8153.9|8157.6|8154.8|8140.1|8137.3|229
1633398600000|2021-10-05 01:50:00|8156.6|8153.8|8156.5|8153.7|8159.7|8156.9|8152.7|8149.9|146
1633398900000|2021-10-05 01:55:00|8156.6|8153.8|8150.7|8147.9|8158|8155.2|8149.1|8146.3|98
1633399200000|2021-10-05 02:00:00|8149.1|8146.3|8145.8|8143|8149.6|8146.8|8141.6|8138.8|79
1633399500000|2021-10-05 02:05:00|8145.7|8142.9|8141.7|8138.9|8148.7|8145.9|8141.1|8138.3|23
1633399800000|2021-10-05 02:10:00|8141.1|8138.3|8142.6|8139.8|8148.1|8145.3|8141.1|8138.3|61
1633400100000|2021-10-05 02:15:00|8143.1|8140.3|8144.7|8141.9|8145.9|8142.9|8139.6|8136.8|24
1633400400000|2021-10-05 02:20:00|8144.6|8141.8|8142.6|8139.8|8148.6|8145.8|8138.6|8135.8|83
1633400700000|2021-10-05 02:25:00|8142.2|8139.4|8145.7|8142.9|8146.6|8143.8|8141.7|8138.9|9
1633401000000|2021-10-05 02:30:00|8145.6|8142.8|8152.2|8149.4|8155.6|8152.8|8145.6|8141.8|78
1633401300000|2021-10-05 02:35:00|8152.7|8149.9|8158.5|8155.7|8159|8156.2|8152.2|8149.4|52
1633401600000|2021-10-05 02:40:00|8157.6|8154.8|8157|8154.2|8161|8158.2|8156.6|8153.8|126
1633401900000|2021-10-05 02:45:00|8157.4|8154.6|8153.1|8150.3|8160|8157.2|8153.1|8150.3|215
1633402200000|2021-10-05 02:50:00|8153|8150.2|8144.1|8141.3|8153|8150.2|8142.6|8139.8|309
1633402500000|2021-10-05 02:55:00|8143.5|8140.7|8144|8141.2|8144.1|8141.3|8142.5|8139.7|92
1633402800000|2021-10-05 03:00:00|8144.1|8141.3|8149.7|8146.9|8153|8150.2|8143.2|8140.4|399
1633403100000|2021-10-05 03:05:00|8150.1|8147.3|8148.6|8145.8|8150.1|8147.3|8145.7|8142.9|27
1633403400000|2021-10-05 03:10:00|8149|8146.2|8151|8148.2|8152.6|8149.8|8148.6|8145.8|17
1633403700000|2021-10-05 03:15:00|8151.1|8148.3|8148|8145.2|8152|8149.2|8145.6|8142.8|35
1633404000000|2021-10-05 03:20:00|8147.5|8144.7|8150.8|8148|8151|8148.2|8145.6|8142.8|11
1633404300000|2021-10-05 03:25:00|8151.1|8148.3|8154.9|8152.1|8155.9|8153.1|8150.6|8147.8|106
1633404600000|2021-10-05 03:30:00|8153.5|8150.7|8145.9|8143.1|8154.5|8151.7|8145.9|8143.1|162
1633404900000|2021-10-05 03:35:00|8146.3|8143.5|8149.4|8146.6|8149.9|8147.1|8145.9|8143.1|47
1633405200000|2021-10-05 03:40:00|8149.7|8146.9|8141.5|8138.7|8150.5|8147.7|8140.9|8138.1|279
1633405500000|2021-10-05 03:45:00|8141|8138.2|8143.4|8140.6|8144.4|8141.6|8139.4|8136.6|116
1633405800000|2021-10-05 03:50:00|8143.8|8141|8145.3|8142.5|8145.3|8142.5|8142.9|8140.1|16
1633406100000|2021-10-05 03:55:00|8144.5|8141.7|8144.3|8141.5|8144.5|8141.7|8139.9|8137.1|38
1633406400000|2021-10-05 04:00:00|8143.5|8140.7|8146.4|8143.6|8146.4|8143.6|8141.4|8138.6|85
1633406700000|2021-10-05 04:05:00|8146.3|8143.5|8143.2|8140.4|8148.4|8145.6|8142.4|8139.6|46
1633407000000|2021-10-05 04:10:00|8143.3|8140.5|8142.3|8139.5|8145.3|8142.5|8141.8|8139|15
1633407300000|2021-10-05 04:15:00|8142.2|8139.4|8144.3|8141.5|8145.3|8142.5|8140.9|8138.1|20
1633407600000|2021-10-05 04:20:00|8144.7|8141.9|8142.4|8139.6|8145.3|8142.5|8141.8|8139|55
1633407900000|2021-10-05 04:25:00|8141.8|8139|8141.2|8138.4|8141.8|8139|8140.4|8137.6|51
1633408200000|2021-10-05 04:30:00|8141.3|8138.5|8124.4|8121.6|8141.3|8138.5|8123.4|8120.6|320
1633408500000|2021-10-05 04:35:00|8125.2|8122.4|8124.8|8122|8130.2|8127.4|8124.8|8122|79
1633408800000|2021-10-05 04:40:00|8125.3|8122.5|8127.3|8124.5|8127.3|8124.5|8125.3|8122.5|29
1633409100000|2021-10-05 04:45:00|8126.5|8123.7|8128.8|8126|8131.4|8128.6|8126.4|8123.5|71
1633409400000|2021-10-05 04:50:00|8129.2|8126.4|8130.4|8127.6|8130.8|8128|8125.8|8123|101
1633409700000|2021-10-05 04:55:00|8130.3|8127.5|8130.8|8128|8131.8|8129|8129.8|8127|10
1633410000000|2021-10-05 05:00:00|8130.4|8127.6|8130.9|8128.1|8134.3|8131.5|8129.8|8127|22
1633410300000|2021-10-05 05:05:00|8130.8|8128|8136.4|8133.6|8138.3|8135.5|8130.8|8128|125
1633410600000|2021-10-05 05:10:00|8136.9|8134.1|8130.4|8127.6|8137.4|8134.6|8129.9|8127.1|34
1633410900000|2021-10-05 05:15:00|8130.2|8127.4|8129.6|8126.8|8136.1|8133.3|8129.6|8126.8|287
1633411200000|2021-10-05 05:20:00|8130.3|8127.5|8133.2|8130.4|8139.1|8136.3|8130.3|8127.5|96
1633411500000|2021-10-05 05:25:00|8132.7|8129.9|8133.3|8130.5|8139.7|8136.9|8131.7|8128.9|189
1633411800000|2021-10-05 05:30:00|8132.7|8129.9|8130.7|8127.9|8133.7|8130.9|8129.6|8126.8|125
1633412100000|2021-10-05 05:35:00|8130.3|8127.5|8129.7|8126.9|8133.5|8130.7|8129.6|8126.8|78
1633412400000|2021-10-05 05:40:00|8130.1|8127.3|8129.7|8126.9|8133.8|8131|8129.6|8126.8|37
1633412700000|2021-10-05 05:45:00|8130.1|8127.3|8134.2|8131.4|8137.1|8134.3|8129.7|8126.9|70
1633413000000|2021-10-05 05:50:00|8133.8|8131|8132.7|8129.9|8134.1|8131.3|8129.6|8126.8|39
1633413300000|2021-10-05 05:55:00|8132.2|8129.4|8130|8127.2|8132.2|8129.4|8129.6|8126.8|28
1633413600000|2021-10-05 06:00:00|8130.4|8127.6|8128|8125.2|8138|8135.2|8125.5|8122.7|152
1633413900000|2021-10-05 06:05:00|8128.3|8125.5|8113.2|8110.4|8128.3|8125.5|8112.6|8109.8|508
1633414200000|2021-10-05 06:10:00|8113.1|8110.3|8127.2|8124.4|8129.5|8126.7|8112.6|8109.8|722
1633414500000|2021-10-05 06:15:00|8126.8|8124|8125.6|8122.8|8128.6|8125.8|8120.2|8117.4|140
1633414800000|2021-10-05 06:20:00|8126|8123.2|8122.2|8119.4|8127.1|8124.3|8121.7|8118.9|144
1633415100000|2021-10-05 06:25:00|8122.6|8119.8|8138.5|8135.7|8139.2|8136.2|8122.6|8119.8|239
1633415400000|2021-10-05 06:30:00|8138.9|8136.1|8130.8|8128|8138.9|8136.1|8130.8|8128|105
1633415700000|2021-10-05 06:35:00|8130.6|8127.8|8121.6|8118.8|8130.6|8127.8|8121|8118.2|182
1633416000000|2021-10-05 06:40:00|8122|8119.2|8126|8123.2|8127.6|8124.8|8122|8119.2|237
1633416300000|2021-10-05 06:45:00|8125.2|8122.4|8134.2|8131.4|8137.5|8134.7|8124|8121.2|209
1633416600000|2021-10-05 06:50:00|8134.1|8131.3|8141.6|8138.8|8144.3|8141.5|8131.5|8128.7|285
1633416900000|2021-10-05 06:55:00|8141.4|8138.6|8137.9|8135.1|8142.6|8139.8|8133.5|8130.7|276
1633417200000|2021-10-05 07:00:00|8137.5|8134.7|8132|8129.2|8137.5|8134.7|8121|8118.2|673
1633417500000|2021-10-05 07:05:00|8132.4|8129.6|8132.5|8129.7|8134.5|8131.7|8127.5|8124.7|272
1633417800000|2021-10-05 07:10:00|8133.3|8130.5|8141.4|8138.6|8150.3|8147.5|8132.4|8129.6|1350
1633418100000|2021-10-05 07:15:00|8142.3|8139.5|8138|8135.2|8146.5|8143.7|8137.5|8134.7|322
1633418400000|2021-10-05 07:20:00|8138.4|8135.6|8148.3|8145.5|8152.2|8149.4|8137.9|8135.1|622
1633418700000|2021-10-05 07:25:00|8148.4|8145.6|8148.4|8145.6|8151.8|8149|8143|8140.2|648
1633419000000|2021-10-05 07:30:00|8148.3|8145.5|8156.1|8153.3|8158.8|8156|8137.9|8135.1|1134
1633419300000|2021-10-05 07:35:00|8156.3|8153.5|8157.2|8154.4|8158.4|8155.6|8150.4|8147.6|403
1633419600000|2021-10-05 07:40:00|8157.1|8154.3|8150.2|8147.4|8163.2|8160.4|8148.2|8145.4|1062
1633419900000|2021-10-05 07:45:00|8149.3|8146.5|8156.1|8153.3|8157.2|8154.4|8149.2|8146.4|390
1633420200000|2021-10-05 07:50:00|8155.6|8152.8|8164.2|8161.4|8168.3|8164.4|8155.2|8152.4|1417
1633420500000|2021-10-05 07:55:00|8164.3|8161.5|8157.6|8154.8|8165.1|8162.3|8157.2|8154.4|834
1633420800000|2021-10-05 08:00:00|8157.2|8154.4|8150.2|8147.4|8160.1|8157.3|8145.3|8142.5|1816
1633421100000|2021-10-05 08:05:00|8149.4|8146.6|8153.2|8150.4|8156.3|8153.5|8146.3|8143.5|920
1633421400000|2021-10-05 08:10:00|8152.8|8150|8151.4|8148.6|8154.7|8151.9|8149.2|8146.4|1067
1633421700000|2021-10-05 08:15:00|8151.3|8148.5|8151.9|8149.1|8163.3|8160.5|8146.3|8143.5|1998
1633422000000|2021-10-05 08:20:00|8151.5|8148.7|8159.3|8156.5|8162.4|8159.6|8151.4|8148.6|1138
1633422300000|2021-10-05 08:25:00|8158.9|8156.1|8162.3|8159.5|8167.4|8164.6|8152.3|8149.5|4506
1633422600000|2021-10-05 08:30:00|8162.4|8159.6|8168.3|8165.5|8177.3|8174.5|8159.4|8156.6|4380
1633422900000|2021-10-05 08:35:00|8169.8|8167|8163.2|8160.4|8175.1|8172.3|8163.2|8160.4|1820
1633423200000|2021-10-05 08:40:00|8164|8161.2|8159.2|8156.4|8164|8161.2|8151.3|8148.5|1614
1633423500000|2021-10-05 08:45:00|8159.3|8156.5|8154.3|8151.5|8161.5|8158.7|8151.4|8148.6|789
1633423800000|2021-10-05 08:50:00|8153.4|8150.6|8158.2|8155.4|8161.3|8158.5|8150.4|8147.6|835
1633424100000|2021-10-05 08:55:00|8159.3|8156.5|8153.3|8150.5|8160.2|8157.4|8150.3|8147.5|1764
1633424400000|2021-10-05 09:00:00|8153.2|8150.4|8140.8|8138|8153.3|8150.5|8132.4|8129.6|1823
1633424700000|2021-10-05 09:05:00|8140.7|8137.9|8126.6|8123.8|8140.7|8137.9|8120.6|8117.8|3539
1633425000000|2021-10-05 09:10:00|8126.2|8123.4|8145.9|8143.1|8151.4|8148.6|8122.8|8120|1135
1633425300000|2021-10-05 09:15:00|8144.4|8141.6|8149|8146.2|8149.4|8146.6|8136.5|8133.7|914
1633425600000|2021-10-05 09:20:00|8149.4|8146.6|8142.1|8139.3|8149.5|8146.7|8141.1|8138.3|1161
1633425900000|2021-10-05 09:25:00|8141.6|8138.8|8146.1|8143.3|8149.9|8147.1|8140.1|8137.3|459
1633426200000|2021-10-05 09:30:00|8146.6|8143.8|8140.1|8137.3|8147.5|8144.7|8136.6|8133.8|2062
1633426500000|2021-10-05 09:35:00|8140.5|8137.7|8142.7|8139.9|8146.1|8143.3|8136.6|8133.8|1077
1633426800000|2021-10-05 09:40:00|8142.6|8139.8|8145.7|8142.9|8147.1|8144.3|8142.1|8139.3|308
1633427100000|2021-10-05 09:45:00|8145.1|8142.3|8147.7|8144.9|8150.6|8147.8|8141.7|8138.9|561
1633427400000|2021-10-05 09:50:00|8148.1|8145.3|8155.5|8152.7|8158.8|8156|8145.2|8142.4|1330
1633427700000|2021-10-05 09:55:00|8156.4|8153.6|8153|8150.2|8157.4|8154.6|8149.4|8146.6|824
1633428000000|2021-10-05 10:00:00|8153.4|8150.6|8145.4|8142.6|8154.4|8151.6|8143.5|8140.7|1211
1633428300000|2021-10-05 10:05:00|8144.5|8141.7|8155.4|8152.6|8157.4|8154.6|8142.4|8139.6|487
1633428600000|2021-10-05 10:10:00|8155.5|8152.7|8157.4|8154.6|8160.4|8157.6|8153.8|8151|700
1633428900000|2021-10-05 10:15:00|8157|8154.2|8162.9|8160.1|8162.9|8160.1|8156.5|8153.7|874
1633429200000|2021-10-05 10:20:00|8163|8160.2|8162.5|8159.7|8166.3|8163.5|8157.5|8154.7|379
1633429500000|2021-10-05 10:25:00|8162.4|8159.6|8160.5|8157.7|8163.4|8160.6|8156.5|8153.7|570
1633429800000|2021-10-05 10:30:00|8160.4|8157.6|8157.5|8154.7|8162.5|8159.7|8152|8149.2|518
1633430100000|2021-10-05 10:35:00|8157.4|8154.6|8159.8|8157|8159.8|8157|8154.4|8151.6|387
1633430400000|2021-10-05 10:40:00|8159.3|8156.5|8161.3|8158.5|8164.3|8161.5|8159.3|8156.5|349
1633430700000|2021-10-05 10:45:00|8161.2|8158.4|8167.3|8164.5|8168.2|8165.4|8160.2|8157.4|999
1633431000000|2021-10-05 10:50:00|8167.2|8164.4|8179.7|8176.9|8187.3|8184.5|8167.2|8164.4|2164
1633431300000|2021-10-05 10:55:00|8179.8|8177|8180.7|8177.9|8182.3|8179.5|8169.4|8166.6|750
1633431600000|2021-10-05 11:00:00|8180.8|8178|8190.1|8187.3|8193.1|8190.3|8176.3|8173.5|1299
1633431900000|2021-10-05 11:05:00|8190.2|8187.4|8204.7|8201.9|8205.7|8202.9|8187.1|8184.3|1821
1633432200000|2021-10-05 11:10:00|8205.1|8202.3|8214.1|8211.3|8215.2|8212.4|8198.5|8195.7|2329
1633432500000|2021-10-05 11:15:00|8213.6|8210.8|8207.7|8204.9|8219.8|8217|8204|8201.2|852
1633432800000|2021-10-05 11:20:00|8208|8205.2|8213.7|8210.9|8219.2|8216.4|8208|8205.2|2440
1633433100000|2021-10-05 11:25:00|8213.9|8211.1|8216.5|8213.7|8222.8|8220|8211.9|8209.1|1850
1633433400000|2021-10-05 11:30:00|8216.4|8213.6|8203.1|8200.3|8218.5|8215.7|8202|8199.2|689
1633433700000|2021-10-05 11:35:00|8204.1|8201.3|8207|8204.2|8211.6|8208.8|8201.6|8198.8|720
1633434000000|2021-10-05 11:40:00|8207.4|8204.6|8209.4|8206.6|8212.9|8210.1|8205|8202.2|809
1633434300000|2021-10-05 11:45:00|8209.5|8206.7|8210.9|8208.1|8212|8209.2|8203.1|8200.3|528
1633434600000|2021-10-05 11:50:00|8211|8208.2|8224.9|8222.1|8228|8225.2|8207.1|8204.3|2272
1633434900000|2021-10-05 11:55:00|8224.4|8221.6|8221.7|8218.9|8229.9|8227.1|8217.8|8215|1974
1633435200000|2021-10-05 12:00:00|8220.7|8217.9|8233.1|8230.3|8236.7|8233.9|8210.7|8207.9|1712
1633435500000|2021-10-05 12:05:00|8233.7|8230.9|8225.3|8222.5|8234.2|8231.4|8216.7|8213.9|1078
1633435800000|2021-10-05 12:10:00|8225|8222.2|8221.6|8218.8|8231.7|8228.9|8217.7|8214.9|745
1633436100000|2021-10-05 12:15:00|8221.7|8218.9|8218.2|8215.4|8224.7|8221.9|8214.2|8211.4|544
1633436400000|2021-10-05 12:20:00|8218.3|8215.5|8219.7|8216.9|8224.3|8221.5|8214.8|8212|637
1633436700000|2021-10-05 12:25:00|8219.9|8217.1|8216.8|8214|8225.2|8222.4|8216.3|8213.5|403
1633437000000|2021-10-05 12:30:00|8217.2|8214.4|8241.7|8238.9|8242.6|8239.8|8217.2|8214.4|1353
1633437300000|2021-10-05 12:35:00|8242.5|8239.7|8241.7|8238.9|8247.7|8244.9|8234.3|8231.5|2059
1633437600000|2021-10-05 12:40:00|8241.9|8239.1|8245.2|8242.4|8247.8|8245|8237.8|8235|2160
1633437900000|2021-10-05 12:45:00|8245.3|8242.5|8250.6|8247.8|8254.8|8250.9|8235.8|8233|2132
1633438200000|2021-10-05 12:50:00|8251.6|8248.8|8248.5|8245.7|8254.1|8251.3|8244.5|8241.7|1487
1633438500000|2021-10-05 12:55:00|8248.9|8246.1|8247.1|8244.3|8249.5|8246.7|8239.2|8236.4|1473
1633438800000|2021-10-05 13:00:00|8246.7|8243.9|8222.7|8219.9|8247.6|8244.8|8211.7|8208.9|6991
1633439100000|2021-10-05 13:05:00|8223.1|8220.3|8212.8|8210|8223.2|8220.4|8208.7|8205.9|3442
1633439400000|2021-10-05 13:10:00|8213.2|8210.4|8225.7|8222.9|8229.8|8227|8210.8|8208|1724
1633439700000|2021-10-05 13:15:00|8224.9|8222.1|8215.3|8212.5|8225.3|8222.5|8209.9|8207.1|3645
1633440000000|2021-10-05 13:20:00|8214.9|8212.1|8222.7|8219.9|8229.7|8226.9|8214.9|8212.1|1766
1633440300000|2021-10-05 13:25:00|8222.8|8220|8229.8|8227|8231.8|8229|8220.8|8218|1922
1633440600000|2021-10-05 13:30:00|8230.7|8227.9|8229.8|8227|8231.3|8228.5|8217.8|8215|2022
1633440900000|2021-10-05 13:35:00|8229.7|8226.9|8224.9|8222.1|8237.7|8234.9|8212.4|8209.6|2457
1633441200000|2021-10-05 13:40:00|8225.3|8222.5|8233.2|8230.4|8233.2|8230.4|8217.9|8215.1|1265
1633441500000|2021-10-05 13:45:00|8233.4|8230.6|8241.9|8239.1|8243.8|8241|8224.9|8222.1|1985
1633441800000|2021-10-05 13:50:00|8241.8|8239|8256|8253.2|8263.8|8261|8241.8|8239|6592
1633442100000|2021-10-05 13:55:00|8255.9|8253.1|8256.6|8253.8|8266.8|8264|8251.4|8248.6|5727
1633442400000|2021-10-05 14:00:00|8256.5|8253.7|8250.1|8247.3|8266.4|8263.6|8246|8243.2|2371
1633442700000|2021-10-05 14:05:00|8250.7|8247.9|8260|8257.2|8261|8258.2|8246|8243.2|1817
1633443000000|2021-10-05 14:10:00|8260.5|8257.7|8269.7|8266.9|8274.7|8271.9|8257.8|8255|2310
1633443300000|2021-10-05 14:15:00|8270.7|8267.9|8261.2|8258.4|8272.7|8269.9|8260.8|8258|2323
1633443600000|2021-10-05 14:20:00|8261.7|8258.9|8259.7|8256.9|8265.8|8263|8257.2|8254.4|850
1633443900000|2021-10-05 14:25:00|8259.8|8257|8277.8|8275|8280.7|8277.9|8259.8|8257|4549
1633444200000|2021-10-05 14:30:00|8278.6|8275.8|8274.7|8271.9|8280.2|8277.4|8266.7|8261.8|1376
1633444500000|2021-10-05 14:35:00|8274.8|8272|8278.1|8275.3|8279.8|8277|8265.8|8263|2923
1633444800000|2021-10-05 14:40:00|8278.2|8275.4|8276.7|8273.9|8282.8|8280|8271.3|8268.5|5034
1633445100000|2021-10-05 14:45:00|8276.3|8273.5|8273.1|8270.3|8280.7|8277.9|8268.8|8266|1809
1633445400000|2021-10-05 14:50:00|8273|8270.2|8270.4|8267.6|8277|8274.2|8263.8|8261|4606
1633445700000|2021-10-05 14:55:00|8269.9|8267.1|8272.7|8269.9|8274.1|8271.3|8265.1|8262.3|1245
1633446000000|2021-10-05 15:00:00|8272.9|8270.1|8262|8259.2|8274.2|8271.4|8260|8257.2|1793
1633446300000|2021-10-05 15:05:00|8262.8|8260|8269.3|8266.5|8274.3|8271.5|8259.8|8257|1627
1633446600000|2021-10-05 15:10:00|8269|8266.2|8275.7|8272.9|8277.3|8274.5|8256.3|8253.5|2469
1633446900000|2021-10-05 15:15:00|8275.8|8273|8285.7|8282.9|8295|8292.2|8275.8|8273|5142
1633447200000|2021-10-05 15:20:00|8285.8|8283|8289.7|8286.9|8293.7|8290.9|8277.8|8275|2223
1633447500000|2021-10-05 15:25:00|8290.6|8287.8|8289.8|8287|8293.2|8290.4|8281.9|8279.1|4591
1633447800000|2021-10-05 15:30:00|8289.7|8286.9|8275.8|8273|8289.7|8286.9|8267.4|8264.6|7990
1633448100000|2021-10-05 15:35:00|8276.6|8273.8|8271.1|8268.3|8283.9|8281.1|8271|8268.2|1947
1633448400000|2021-10-05 15:40:00|8271|8268.2|8252.9|8250.1|8271.9|8269.1|8252.5|8249.7|3015
1633448700000|2021-10-05 15:45:00|8253|8250.2|8258|8255.2|8258.5|8255.7|8251|8248.2|1953
1633449000000|2021-10-05 15:50:00|8258.1|8255.3|8266.1|8263.3|8266.1|8263.3|8255.1|8252.3|2216
1633449300000|2021-10-05 15:55:00|8266.5|8263.7|8256.2|8253.4|8277.9|8275.1|8256.2|8253.4|4136
1633449600000|2021-10-05 16:00:00|8255.7|8252.9|8248.1|8245.3|8260.6|8257.8|8245.7|8242.9|2143
1633449900000|2021-10-05 16:05:00|8249.2|8246.4|8252.2|8249.4|8254.1|8251.3|8238.3|8235.5|2458
1633450200000|2021-10-05 16:10:00|8252.6|8249.8|8239.7|8236.9|8253.7|8250.9|8239.7|8236.9|1560
1633450500000|2021-10-05 16:15:00|8240.1|8237.3|8240.1|8237.3|8247.6|8244.8|8238.3|8235.5|1152
1633450800000|2021-10-05 16:20:00|8240.2|8237.4|8232.3|8229.5|8243.2|8240.4|8232.2|8229.4|2731
1633451100000|2021-10-05 16:25:00|8232|8229.2|8243.2|8240.4|8251.4|8248.6|8232|8229.2|2130
1633451400000|2021-10-05 16:30:00|8243.5|8240.7|8255.9|8253.1|8259.9|8257.1|8238|8235.2|2382
1633451700000|2021-10-05 16:35:00|8256|8253.2|8262|8259.2|8262|8259.2|8247.9|8245.1|1599
1633452000000|2021-10-05 16:40:00|8262.1|8259.3|8267.9|8265.1|8268.8|8266|8259.9|8257.1|992
1633452300000|2021-10-05 16:45:00|8268.3|8265.5|8258.8|8256|8268.8|8266|8258.8|8256|1404
1633452600000|2021-10-05 16:50:00|8258|8255.2|8254|8251.2|8263.9|8261.1|8254|8251.2|1756
1633452900000|2021-10-05 16:55:00|8254.2|8251.4|8259.6|8256.8|8261.2|8258.4|8254.1|8251.3|1173
1633453200000|2021-10-05 17:00:00|8260|8257.2|8254|8251.2|8261|8258.2|8243|8240.2|1436
1633453500000|2021-10-05 17:05:00|8254.1|8251.3|8258.1|8255.3|8261|8258.2|8248.1|8245.3|642
1633453800000|2021-10-05 17:10:00|8257.1|8254.3|8264|8261.2|8264.5|8261.7|8257.1|8254.3|1186
1633454100000|2021-10-05 17:15:00|8264.1|8261.3|8260.9|8258.1|8264.1|8261.3|8254.1|8251.3|907
1633454400000|2021-10-05 17:20:00|8260.6|8257.8|8257.9|8255.1|8260.9|8258.1|8252.1|8249.3|1864
1633454700000|2021-10-05 17:25:00|8258.1|8255.3|8262.9|8260.1|8267.9|8265.1|8258.1|8255.3|1115
1633455000000|2021-10-05 17:30:00|8262.5|8259.7|8267|8264.2|8267|8264.2|8261.2|8258.4|1388
1633455300000|2021-10-05 17:35:00|8266.5|8263.7|8264.1|8261.3|8268|8265.2|8262.1|8259.3|1217
1633455600000|2021-10-05 17:40:00|8264.9|8262.1|8262.1|8259.3|8267.6|8264.8|8261|8258.2|818
1633455900000|2021-10-05 17:45:00|8261.8|8259|8264.6|8261.8|8266.6|8263.8|8261.1|8258.3|980
1633456200000|2021-10-05 17:50:00|8264.2|8261.4|8246.3|8243.5|8267.2|8264.4|8244|8241.2|1269
1633456500000|2021-10-05 17:55:00|8246.8|8244|8260.7|8257.9|8261.2|8258.4|8246.2|8243.4|1057
1633456800000|2021-10-05 18:00:00|8261.1|8258.3|8259.1|8256.3|8265.1|8262.3|8256.1|8253.3|1652
1633457100000|2021-10-05 18:05:00|8259.2|8256.4|8255.4|8252.6|8262.1|8259.3|8249.1|8246.3|3571
1633457400000|2021-10-05 18:10:00|8255.9|8253.1|8240.8|8238|8257.3|8254.5|8239.7|8236.9|3650
1633457700000|2021-10-05 18:15:00|8240.3|8237.5|8236.8|8234|8240.8|8238|8234.7|8231.9|4349
1633458000000|2021-10-05 18:20:00|8236.7|8233.9|8241.8|8239|8243.8|8241|8218.8|8216|6819
1633458300000|2021-10-05 18:25:00|8241.9|8239.1|8245.6|8242.8|8250.1|8247.3|8222.8|8220|7759
1633458600000|2021-10-05 18:30:00|8245.3|8242.5|8252.2|8249.4|8252.2|8249.4|8232.1|8229.3|2120
1633458900000|2021-10-05 18:35:00|8251.6|8248.8|8250.9|8248.1|8253.2|8250.4|8246.6|8243.8|836
1633459200000|2021-10-05 18:40:00|8250.6|8247.8|8248.6|8245.8|8250.7|8247.9|8243.6|8240.8|1942
1633459500000|2021-10-05 18:45:00|8249|8246.2|8246.6|8243.8|8251.6|8248.8|8243.1|8240.3|459
1633459800000|2021-10-05 18:50:00|8245.8|8243|8244.6|8241.8|8249.6|8246.8|8244.6|8241.8|309
1633460100000|2021-10-05 18:55:00|8245.1|8242.3|8251.6|8248.8|8252.6|8249.8|8245.1|8242.3|830
1633460400000|2021-10-05 19:00:00|8251.8|8249|8255.6|8252.8|8255.6|8252.8|8251.6|8248.8|427
1633460700000|2021-10-05 19:05:00|8256.3|8253.5|8261.3|8258.5|8261.5|8258.7|8254.7|8251.9|363
1633461000000|2021-10-05 19:10:00|8261.5|8258.7|8262.6|8259.8|8264.6|8261.8|8258.4|8255.6|370
1633461300000|2021-10-05 19:15:00|8262.4|8259.6|8258.6|8255.8|8264.4|8261.6|8258.4|8255.6|243
1633461600000|2021-10-05 19:20:00|8258.4|8255.6|8258.4|8255.6|8259.4|8256.6|8255.5|8252.7|213
1633461900000|2021-10-05 19:25:00|8257.4|8254.6|8259.3|8256.5|8259.4|8256.6|8255.3|8252.5|351
1633462200000|2021-10-05 19:30:00|8258.9|8256.1|8261.3|8258.5|8262.3|8259.5|8258.4|8255.6|178
1633462500000|2021-10-05 19:35:00|8261.7|8258.9|8262.3|8259.5|8262.4|8259.6|8260.3|8257.5|209
1633462800000|2021-10-05 19:40:00|8261.9|8259.1|8264.4|8261.6|8265.3|8262.5|8261.4|8258.6|150
1633463100000|2021-10-05 19:45:00|8264.2|8261.4|8265.5|8262.7|8267|8264.2|8262.3|8259.5|340
1633463400000|2021-10-05 19:50:00|8265.1|8262.3|8265|8262.2|8266.5|8263.7|8263.1|8260.3|222
1633463700000|2021-10-05 19:55:00|8265.4|8262.6|8270.2|8267.4|8271.9|8269.1|8263.5|8260.7|402
1633464000000|2021-10-05 20:00:00|8270.5|8267.7|8268.1|8265.3|8272.4|8269.6|8264.6|8261.8|181
1633464300000|2021-10-05 20:05:00|8268.5|8265.7|8263.8|8261|8268.5|8265.7|8263.8|8261|50
1633464600000|2021-10-05 20:10:00|8263.5|8260.7|8261.6|8258.8|8263.8|8261|8259.3|8256.5|300
1633464900000|2021-10-05 20:15:00|8261.2|8258.4|8262.2|8259.4|8262.6|8259.8|8259.1|8256.3|62
1633465200000|2021-10-05 20:20:00|8262.6|8259.8|8262.7|8259.9|8263.7|8260.9|8262.2|8259.4|72
1633465500000|2021-10-05 20:25:00|8263.2|8260.4|8254.7|8251.9|8263.6|8260.8|8252.8|8250|193
1633465800000|2021-10-05 20:30:00|8253.9|8251.1|8242.9|8238.9|8257.3|8251.9|8240.8|8235.8|484
1633466100000|2021-10-05 20:35:00|8241.9|8239.1|8243.4|8240.6|8245.4|8242.6|8241|8237.9|146
1633466400000|2021-10-05 20:40:00|8243|8240.2|8246.8|8244|8247.8|8245|8242.9|8240.1|130
1633466700000|2021-10-05 20:45:00|8247.7|8244.9|8257.2|8254.4|8257.7|8254.9|8247.2|8244.4|129
1633467000000|2021-10-05 20:50:00|8257.3|8254.5|8261.8|8259|8264.5|8261.7|8257.3|8254.5|175
1633467300000|2021-10-05 20:55:00|8261.6|8258.8|8256.7|8246.7|8262.9|8260.1|8250.6|8246.7|318
1633467600000|2021-10-05 21:00:00|8258.6|8248.6|8259.2|8249.2|8259.7|8249.7|8250|8246.7|15
1633467900000|2021-10-05 21:05:00|8260|8250|8260.2|8250.2|8260.2|8250.2|8260|8250|0
1633468200000|2021-10-05 21:10:00|8259.8|8249.8|8261.7|8251.7|8262.2|8252.2|8259.7|8249.7|0
1633468500000|2021-10-05 21:15:00|8254.7|8251.9|8253.7|8243.7|8254.7|8251.9|8247.6|8243.2|31
1633468800000|2021-10-05 21:20:00|8254.8|8244.8|8254.7|8244.7|8258.7|8248.7|8242.6|8238.1|23
1633469100000|2021-10-05 21:25:00|8248.6|8244.6|8248.1|8245.3|8260.2|8250.2|8247.5|8242.2|22
1633469400000|2021-10-05 21:30:00|8254.7|8244.7|8250.2|8240.2|8258.2|8248.2|8245.1|8239.8|40
1633469700000|2021-10-05 21:35:00|8250.1|8240.1|8247.7|8243.7|8252.7|8243.7|8247.7|8239.7|14
1633470000000|2021-10-05 21:40:00|8244.6|8241.8|8250.2|8240.2|8252.7|8242.7|8244.6|8240.2|6
1633470300000|2021-10-05 21:45:00|8242.6|8239.8|8246.6|8236.6|8248.6|8241.6|8242.5|8236.6|77
1633470600000|2021-10-05 21:50:00|8247|8237|8247.1|8237.1|8248.1|8238.1|8246.6|8236.6|21
1633470900000|2021-10-05 21:55:00|8246.8|8236.8|8239.5|8236.7|8248.4|8242.7|8239.5|8236.1|6
1633471200000|2021-10-05 22:00:00|8239.6|8236.8|8239.6|8236.8|8239.6|8236.8|8239.6|8236.8|0
1633478400000|2021-10-06 00:00:00|8243.7|8239.7|8250.7|8247.9|8254.2|8251.4|8238.7|8235.9|263
1633478700000|2021-10-06 00:05:00|8251.2|8248.4|8250.3|8247.5|8255.3|8252.4|8247.8|8245|44
1633479000000|2021-10-06 00:10:00|8249.5|8246.7|8240.3|8237.5|8250.4|8247.6|8239.8|8237|114
1633479300000|2021-10-06 00:15:00|8241.3|8238.5|8250.3|8247.5|8251.4|8248.4|8240.3|8237.5|79
1633479600000|2021-10-06 00:20:00|8250.5|8246.5|8255.3|8252.5|8255.5|8252.5|8249.2|8245.4|12
1633479900000|2021-10-06 00:25:00|8255.6|8252.8|8250.4|8247.6|8255.6|8252.8|8250.1|8246.4|13
1633480200000|2021-10-06 00:30:00|8250.5|8247.7|8248.5|8245.7|8254.4|8251.6|8247.4|8244.6|148
1633480500000|2021-10-06 00:35:00|8248|8245.2|8244|8241.2|8249.4|8246.6|8243|8240.2|43
1633480800000|2021-10-06 00:40:00|8244.4|8241.6|8255.6|8252.8|8256.6|8253.7|8244.4|8241.6|121
1633481100000|2021-10-06 00:45:00|8255.5|8252.7|8253.5|8250.7|8257.6|8254.7|8252.5|8249.6|40
1633481400000|2021-10-06 00:50:00|8253.6|8250.8|8254.3|8251.5|8256.5|8253.7|8253|8250.2|7
1633481700000|2021-10-06 00:55:00|8254.5|8251.7|8255.5|8252.7|8258.3|8255.5|8252.6|8249.8|32
1633482000000|2021-10-06 01:00:00|8256|8253.2|8257.6|8254.8|8261|8258.2|8254.6|8251.8|53
1633482300000|2021-10-06 01:05:00|8257.4|8254.6|8250.4|8247.6|8259.3|8256.5|8250.4|8247.6|96
1633482600000|2021-10-06 01:10:00|8250.1|8247.3|8252.3|8249.5|8253.3|8250.5|8249.8|8247|197
1633482900000|2021-10-06 01:15:00|8251.9|8249.1|8258.3|8255.5|8258.3|8255.5|8249.9|8247.1|45
1633483200000|2021-10-06 01:20:00|8258.8|8256|8257.3|8254.5|8260.4|8257.6|8256.4|8253.6|28
1633483500000|2021-10-06 01:25:00|8257.4|8254.6|8248.9|8246.1|8258.9|8256.1|8248.9|8246.1|33
1633483800000|2021-10-06 01:30:00|8248.8|8246|8245.3|8242.5|8251.3|8248.5|8242.6|8239.8|624
1633484100000|2021-10-06 01:35:00|8245.6|8242.8|8241.3|8238.5|8246.8|8244|8241.3|8238.5|132
1633484400000|2021-10-06 01:40:00|8241.6|8238.8|8241|8238.2|8242.1|8239.3|8238.5|8235.7|214
1633484700000|2021-10-06 01:45:00|8241.1|8238.3|8240|8237.2|8244|8241.2|8236.6|8233.8|89
1633485000000|2021-10-06 01:50:00|8240.1|8237.3|8234.6|8231.8|8240.1|8237.3|8234.1|8231.2|53
1633485300000|2021-10-06 01:55:00|8234.1|8231.3|8230.2|8227.4|8234.6|8231.8|8226.1|8223.3|210
1633485600000|2021-10-06 02:00:00|8230.6|8227.8|8232.2|8229.4|8240.5|8237.7|8229.1|8226.3|118
1633485900000|2021-10-06 02:05:00|8232.1|8229.3|8229.1|8226.3|8232.6|8229.8|8226.7|8223.9|93
1633486200000|2021-10-06 02:10:00|8228.7|8225.9|8234.1|8231.3|8235.6|8232.8|8226.6|8223.8|36
1633486500000|2021-10-06 02:15:00|8234|8231.2|8239.3|8236.5|8247.7|8243.8|8232.6|8229.8|751
1633486800000|2021-10-06 02:20:00|8239.7|8236.9|8241.2|8238.4|8244.7|8241.9|8239.2|8235.8|147
1633487100000|2021-10-06 02:25:00|8240.8|8238|8242.3|8239.5|8245.4|8242.6|8240.3|8237.5|161
1633487400000|2021-10-06 02:30:00|8241.2|8238.4|8238.9|8236.1|8243.2|8240.4|8237.9|8235.1|31
1633487700000|2021-10-06 02:35:00|8239.3|8236.5|8232.8|8230|8240.2|8237.4|8232.4|8229.6|106
1633488000000|2021-10-06 02:40:00|8232.9|8230.1|8230.8|8228|8236.8|8234|8230.8|8228|40
1633488300000|2021-10-06 02:45:00|8230.4|8227.6|8226.4|8223.6|8230.8|8228|8224.9|8222.1|53
1633488600000|2021-10-06 02:50:00|8227.1|8224.3|8228.4|8225.6|8228.8|8226|8225.4|8222.6|60
1633488900000|2021-10-06 02:55:00|8228.7|8225.9|8234.7|8231.9|8235.6|8232.8|8227.7|8224.9|58
1633489200000|2021-10-06 03:00:00|8235.1|8232.3|8229.7|8226.9|8235.1|8232.3|8228.7|8225.9|19
1633489500000|2021-10-06 03:05:00|8230.5|8227.7|8233.3|8230.5|8237.6|8234.8|8229.7|8226.9|73
1633489800000|2021-10-06 03:10:00|8234.1|8231.3|8233.1|8230.3|8234.1|8231.3|8229.7|8226.9|179
1633490100000|2021-10-06 03:15:00|8232.7|8229.9|8233.5|8230.7|8236.5|8233.7|8231.1|8228.3|59
1633490400000|2021-10-06 03:20:00|8233.1|8230.3|8234.1|8231.3|8234.5|8231.7|8230.1|8227.3|21
1633490700000|2021-10-06 03:25:00|8233.8|8231|8234.9|8232.1|8235.1|8232.3|8231.6|8228.8|18
1633491000000|2021-10-06 03:30:00|8235.1|8232.3|8237.4|8234.6|8238.4|8235.6|8232.1|8229.3|54
1633491300000|2021-10-06 03:35:00|8237.1|8234.3|8239.8|8237|8240.8|8238|8235.4|8232.6|76
1633491600000|2021-10-06 03:40:00|8239.4|8236.6|8238.8|8236|8240|8237.2|8235.4|8232.6|32
1633491900000|2021-10-06 03:45:00|8239.9|8237.1|8235|8232.2|8239.9|8237.1|8235|8232.2|30
1633492200000|2021-10-06 03:50:00|8234.9|8232.1|8235|8232.2|8236.4|8233.6|8233.9|8231.1|18
1633492500000|2021-10-06 03:55:00|8234.4|8231.6|8233.9|8231.1|8235|8232.2|8233|8230.2|26
1633492800000|2021-10-06 04:00:00|8233.4|8230.6|8233.8|8231|8235.4|8232.6|8231.9|8229.1|37
1633493100000|2021-10-06 04:05:00|8233.9|8231.1|8235.9|8233.1|8235.9|8233.1|8233|8230.2|17
1633493400000|2021-10-06 04:10:00|8235.4|8232.6|8234.4|8231.6|8237.4|8234.6|8234.4|8231.6|23
1633493700000|2021-10-06 04:15:00|8234.5|8231.7|8236.4|8233.6|8237.4|8234.6|8234.5|8231.7|22
1633494000000|2021-10-06 04:20:00|8236.2|8233.4|8235.3|8232.5|8237.5|8234.7|8235.3|8232.5|50
1633494300000|2021-10-06 04:25:00|8235.2|8232.4|8233.3|8230.5|8235.2|8232.4|8233|8230.2|49
1633494600000|2021-10-06 04:30:00|8234.1|8231.3|8232.9|8230.1|8234.7|8231.9|8232|8229.2|286
1633494900000|2021-10-06 04:35:00|8233.4|8230.6|8232.3|8229.5|8234.9|8232.1|8231.3|8228.5|94
1633495200000|2021-10-06 04:40:00|8231.9|8229.1|8231.3|8228.5|8231.9|8229.1|8227.4|8224.6|126
1633495500000|2021-10-06 04:45:00|8230.9|8228.1|8240.7|8237.9|8240.7|8237.9|8230.3|8227.5|118
1633495800000|2021-10-06 04:50:00|8240.3|8237.5|8244.7|8241.9|8245.2|8242.4|8239.8|8237|148
1633496100000|2021-10-06 04:55:00|8244.3|8241.5|8248.7|8245.9|8252.2|8249.4|8243.2|8240.4|270
1633496400000|2021-10-06 05:00:00|8248.8|8246|8251.3|8248.5|8251.6|8248.8|8244.3|8241.5|73
1633496700000|2021-10-06 05:05:00|8251.1|8248.3|8251.1|8248.3|8252.1|8249.3|8248.3|8245.5|24
1633497000000|2021-10-06 05:10:00|8251.3|8248.5|8263.8|8261|8264.6|8261.8|8249.4|8246.6|394
1633497300000|2021-10-06 05:15:00|8263.4|8260.6|8264.2|8261.4|8265.6|8262.8|8258.9|8256.1|113
1633497600000|2021-10-06 05:20:00|8263.9|8261.1|8261.9|8259.1|8267.2|8264.4|8259.4|8256.6|164
1633497900000|2021-10-06 05:25:00|8261.6|8258.8|8269.2|8266.4|8270.2|8267.4|8258.9|8256.1|206
1633498200000|2021-10-06 05:30:00|8268.9|8266.1|8270.6|8267.8|8272.7|8269.9|8263.9|8261.1|405
1633498500000|2021-10-06 05:35:00|8271.2|8268.4|8269.8|8267|8274.1|8271.3|8265.2|8262.4|80
1633498800000|2021-10-06 05:40:00|8269.7|8266.9|8269.7|8266.9|8275.6|8272.8|8269.2|8266.4|180
1633499100000|2021-10-06 05:45:00|8269.3|8266.5|8277.1|8274.3|8277.1|8274.3|8266.8|8264|216
1633499400000|2021-10-06 05:50:00|8276.6|8273.8|8271.7|8268.9|8276.6|8273.8|8270.7|8267.9|294
1633499700000|2021-10-06 05:55:00|8271.2|8268.4|8264.8|8262|8271.2|8268.4|8263.2|8260.4|136
1633500000000|2021-10-06 06:00:00|8264.4|8261.6|8265.2|8262.4|8268.2|8265.4|8263.2|8260.4|234
1633500300000|2021-10-06 06:05:00|8264.9|8262.1|8272.2|8269.4|8276.2|8273.4|8263.2|8260.4|593
1633500600000|2021-10-06 06:10:00|8272.5|8269.7|8280|8277.2|8280|8277.2|8272.2|8269.4|274
1633500900000|2021-10-06 06:15:00|8279.6|8276.8|8285.9|8283.1|8286.8|8284|8278.5|8275.7|470
1633501200000|2021-10-06 06:20:00|8285.8|8283|8289.8|8287|8294.6|8291.8|8283|8280.2|2257
1633501500000|2021-10-06 06:25:00|8289.6|8286.8|8285.2|8282.4|8290.6|8287.8|8283.2|8280.4|436
1633501800000|2021-10-06 06:30:00|8285.1|8282.3|8282.7|8279.9|8287.9|8285.1|8282.7|8279.9|422
1633502100000|2021-10-06 06:35:00|8283.2|8280.4|8279.8|8277|8285.7|8282.9|8278|8275.2|368
1633502400000|2021-10-06 06:40:00|8279|8276.2|8277.3|8274.5|8285.5|8282.7|8274.8|8272|511
1633502700000|2021-10-06 06:45:00|8277.5|8274.7|8305.6|8302.8|8306|8303.2|8276.8|8274|1031
1633503000000|2021-10-06 06:50:00|8305.5|8302.7|8324.9|8322.1|8328.8|8326|8301.6|8298.8|1508
1633503300000|2021-10-06 06:55:00|8325.9|8323.1|8320.3|8317.5|8325.9|8323.1|8304.1|8301.3|1596
1633503600000|2021-10-06 07:00:00|8319.9|8317.1|8287.8|8285|8321.3|8318.5|8287.8|8285|2777
1633503900000|2021-10-06 07:05:00|8288.2|8285.4|8302.5|8299.7|8306|8303.2|8275.8|8273|2695
1633504200000|2021-10-06 07:10:00|8301.2|8298.4|8283.8|8281|8307.2|8304.4|8279.8|8277|1288
1633504500000|2021-10-06 07:15:00|8283.9|8281.1|8272.7|8269.9|8283.9|8281.1|8272.7|8269.9|1376
1633504800000|2021-10-06 07:20:00|8272.8|8270|8266.4|8263.6|8274.9|8272.1|8262.8|8260|1270
1633505100000|2021-10-06 07:25:00|8266|8263.2|8275.8|8273|8284.6|8281.8|8261.9|8259.1|1402
1633505400000|2021-10-06 07:30:00|8275.9|8273.1|8277.7|8274.9|8282.6|8279.8|8272.4|8269.6|603
1633505700000|2021-10-06 07:35:00|8277|8274.2|8262.1|8259.3|8282.5|8279.7|8261.7|8258.9|2388
1633506000000|2021-10-06 07:40:00|8261.7|8258.9|8276.7|8273.9|8277.6|8274.8|8257.6|8254.8|1078
1633506300000|2021-10-06 07:45:00|8276.6|8273.8|8265.7|8262.9|8276.7|8273.9|8264.2|8261.4|506
1633506600000|2021-10-06 07:50:00|8265|8262.2|8247|8244.2|8265.8|8263|8246|8243.2|2119
1633506900000|2021-10-06 07:55:00|8247.1|8244.3|8244|8241.2|8247.8|8245|8237.6|8234.1|1569
1633507200000|2021-10-06 08:00:00|8244.1|8241.3|8204.5|8201.7|8244.1|8241.3|8202.5|8199.7|6397
1633507500000|2021-10-06 08:05:00|8204.6|8201.8|8223.2|8220.4|8230.1|8227.3|8203.6|8200.8|2708
1633507800000|2021-10-06 08:10:00|8222.8|8220|8225.4|8222.6|8237.6|8234.8|8218.8|8216|1646
1633508100000|2021-10-06 08:15:00|8225.6|8222.8|8227.8|8225|8229.1|8226.3|8210.8|8208|1226
1633508400000|2021-10-06 08:20:00|8227.7|8224.9|8241|8238.2|8244.2|8241.4|8223.2|8220.4|2284
1633508700000|2021-10-06 08:25:00|8240.5|8237.7|8243.4|8240.6|8262.9|8260.1|8235.8|8233|5202
1633509000000|2021-10-06 08:30:00|8243.9|8241.1|8255|8252.2|8260.4|8257.6|8242.9|8240.1|4700
1633509300000|2021-10-06 08:35:00|8257|8254.2|8262.5|8259.7|8267|8264.2|8255.3|8252.5|1720
1633509600000|2021-10-06 08:40:00|8262.4|8259.6|8253.4|8250.6|8265.9|8263.1|8252|8249.2|1120
1633509900000|2021-10-06 08:45:00|8253.5|8250.7|8232.9|8230.1|8253.9|8251.1|8230.9|8228.1|2562
1633510200000|2021-10-06 08:50:00|8232.5|8229.7|8223.1|8220.3|8239.5|8236.7|8223.1|8220.3|1253
1633510500000|2021-10-06 08:55:00|8223.5|8220.7|8226.5|8223.7|8236|8233.2|8223.5|8220.7|1365
1633510800000|2021-10-06 09:00:00|8226.1|8223.3|8213.9|8211.1|8228.9|8226.1|8200.4|8197.6|3298
1633511100000|2021-10-06 09:05:00|8213.5|8210.7|8201.3|8198.5|8213.5|8210.7|8199.3|8196.5|1232
1633511400000|2021-10-06 09:10:00|8201.2|8198.4|8211.3|8208.5|8212|8209.2|8199|8196.2|961
1633511700000|2021-10-06 09:15:00|8211|8208.2|8213.3|8210.5|8216.2|8213.4|8200.3|8197.5|1255
1633512000000|2021-10-06 09:20:00|8213.5|8210.7|8217.3|8214.5|8221.8|8219|8213|8210.2|1625
1633512300000|2021-10-06 09:25:00|8217.7|8214.9|8207.3|8204.5|8220.3|8217.5|8205.9|8203.1|1023
1633512600000|2021-10-06 09:30:00|8206.9|8204.1|8217.2|8214.4|8219.7|8216.9|8204.3|8201.5|2285
1633512900000|2021-10-06 09:35:00|8216.4|8213.6|8191.3|8188.5|8216.4|8213.6|8183.4|8180.6|3099
1633513200000|2021-10-06 09:40:00|8191.7|8188.9|8197.3|8194.5|8203.2|8200.4|8191.7|8188.9|1267
1633513500000|2021-10-06 09:45:00|8198.8|8196|8195.8|8193|8199.7|8196.9|8175.3|8172.5|2715
1633513800000|2021-10-06 09:50:00|8196.1|8193.3|8195.4|8192.6|8211.8|8209|8193.4|8190.6|968
1633514100000|2021-10-06 09:55:00|8195.3|8192.5|8194.9|8192.1|8197.3|8194.5|8190.3|8187.5|970
1633514400000|2021-10-06 10:00:00|8194.8|8192|8207.3|8204.5|8211.3|8208.5|8190.1|8187.3|966
1633514700000|2021-10-06 10:05:00|8207.4|8204.6|8204.2|8201.4|8211.9|8209.1|8199.2|8196.4|762
1633515000000|2021-10-06 10:10:00|8203.7|8200.9|8213.1|8210.3|8216.6|8213.8|8201.9|8199.1|827
1633515300000|2021-10-06 10:15:00|8213.2|8210.4|8230.6|8227.8|8234.8|8232|8210.2|8207.4|1598
1633515600000|2021-10-06 10:20:00|8230.2|8227.4|8228.2|8225.4|8231.1|8228.3|8225|8222.2|454
1633515900000|2021-10-06 10:25:00|8229|8226.2|8222.2|8219.4|8229.6|8226.8|8219.2|8216.4|836
1633516200000|2021-10-06 10:30:00|8221.7|8218.9|8213.8|8211|8224.2|8221.4|8201.2|8198.4|1924
1633516500000|2021-10-06 10:35:00|8214.2|8211.4|8200.8|8198|8214.2|8211.4|8199.8|8197|643
1633516800000|2021-10-06 10:40:00|8201.2|8198.4|8190.2|8187.4|8208.8|8206|8188.3|8185.5|1774
1633517100000|2021-10-06 10:45:00|8190.6|8187.8|8203.7|8200.9|8208.2|8205.4|8190.6|8187.8|993
1633517400000|2021-10-06 10:50:00|8202.9|8200.1|8201|8198.2|8203.8|8201|8196.8|8194|941
1633517700000|2021-10-06 10:55:00|8199.8|8197|8191.9|8189.1|8201|8198.2|8189.9|8187.1|1136
1633518000000|2021-10-06 11:00:00|8192|8189.2|8205.8|8203|8210.3|8207.5|8192|8189.2|466
1633518300000|2021-10-06 11:05:00|8206.5|8203.7|8200.7|8197.9|8208|8205.2|8199.2|8196.4|584
1633518600000|2021-10-06 11:10:00|8200.9|8198.1|8200.9|8198.1|8204.7|8201.9|8196.5|8193.7|1789
1633518900000|2021-10-06 11:15:00|8201.2|8198.4|8209.4|8206.6|8209.9|8207.1|8198.9|8196.1|976
1633519200000|2021-10-06 11:20:00|8209.7|8206.9|8214.6|8211.8|8220.4|8217.6|8209.7|8206.9|625
1633519500000|2021-10-06 11:25:00|8214.7|8211.9|8206.8|8204|8216.2|8213.4|8204.8|8202|1248
1633519800000|2021-10-06 11:30:00|8206.7|8203.9|8206.8|8204|8214.2|8211.4|8205|8202.2|708
1633520100000|2021-10-06 11:35:00|8207.2|8204.4|8191.6|8188.8|8212.7|8209.9|8191.1|8188.3|1499
1633520400000|2021-10-06 11:40:00|8191.7|8188.9|8185.1|8182.3|8194.1|8191.3|8182.9|8180.1|1140
1633520700000|2021-10-06 11:45:00|8184.3|8181.5|8176.9|8174.1|8185.1|8182.3|8168.2|8165.4|1754
1633521000000|2021-10-06 11:50:00|8177.1|8174.3|8169.7|8166.9|8178.6|8175.8|8167.9|8165.1|1248
1633521300000|2021-10-06 11:55:00|8169.6|8166.8|8134.1|8131.3|8170.6|8167.8|8133.4|8130.6|6482
1633521600000|2021-10-06 12:00:00|8134.6|8131.8|8163.1|8160.3|8169.4|8166.6|8133.6|8130.8|3066
1633521900000|2021-10-06 12:05:00|8162.9|8160.1|8176.6|8173.8|8176.9|8174.1|8155.1|8152.3|1487
1633522200000|2021-10-06 12:10:00|8177.2|8174.4|8172|8169.2|8189|8184|8167.5|8164.7|2176
1633522500000|2021-10-06 12:15:00|8172.2|8169.4|8174.5|8171.7|8181.5|8178.7|8157.5|8154.7|2480
1633522800000|2021-10-06 12:20:00|8174.7|8171.9|8168.7|8165.9|8190.2|8187.4|8168.2|8165.4|1461
1633523100000|2021-10-06 12:25:00|8168.3|8165.5|8172.5|8169.7|8182.2|8179.4|8166.7|8163.9|1289
1633523400000|2021-10-06 12:30:00|8171.7|8168.9|8179.4|8176.6|8186.9|8184.1|8168.1|8165.3|2168
1633523700000|2021-10-06 12:35:00|8179.3|8176.5|8177.4|8174.6|8189.1|8186.3|8177.4|8174.6|871
1633524000000|2021-10-06 12:40:00|8177.5|8174.7|8176.9|8174.1|8184.4|8181.6|8171.5|8168.7|1477
1633524300000|2021-10-06 12:45:00|8176.5|8173.7|8158.5|8155.7|8178.5|8175.7|8156.9|8154.1|1566
1633524600000|2021-10-06 12:50:00|8159.4|8156.6|8158.1|8155.3|8164.5|8161.7|8145.6|8142.8|1594
1633524900000|2021-10-06 12:55:00|8157.6|8154.8|8145.5|8142.7|8161.1|8158.3|8142.5|8139.7|1830
1633525200000|2021-10-06 13:00:00|8145.3|8142.5|8152.2|8149.4|8172.1|8169.3|8143.1|8140.3|4127
1633525500000|2021-10-06 13:05:00|8152.6|8149.8|8151.2|8148.4|8169.6|8166.8|8146.3|8143.5|2285
1633525800000|2021-10-06 13:10:00|8151.8|8149|8144.4|8141.6|8162.6|8159.8|8137.4|8134.6|3207
1633526100000|2021-10-06 13:15:00|8143.6|8140.8|8168.8|8166|8170|8167.2|8140.7|8137.9|1997
1633526400000|2021-10-06 13:20:00|8169.2|8166.4|8166|8163.2|8172.2|8169.4|8163|8160.2|1805
1633526700000|2021-10-06 13:25:00|8166.2|8163.4|8149.5|8146.7|8170|8167.2|8148.2|8145.4|1805
1633527000000|2021-10-06 13:30:00|8149.2|8146.4|8141.4|8138.6|8150.2|8147.4|8111.4|8108.6|7570
1633527300000|2021-10-06 13:35:00|8141|8138.2|8120.7|8117.9|8151.1|8148.3|8103.7|8100.9|8164
1633527600000|2021-10-06 13:40:00|8120.5|8117.7|8101.7|8098.9|8132|8129.2|8097.2|8094.4|5515
1633527900000|2021-10-06 13:45:00|8100.9|8098.1|8098.5|8095.7|8114.7|8111.9|8088.7|8085.9|4218
1633528200000|2021-10-06 13:50:00|8098.4|8095.6|8102.6|8099.8|8108.6|8105.8|8088.6|8085.8|3606
1633528500000|2021-10-06 13:55:00|8102.5|8099.7|8107.7|8104.9|8129.4|8126.6|8093.5|8090.7|3776
1633528800000|2021-10-06 14:00:00|8107.4|8104.6|8098.6|8095.8|8107.4|8104.6|8088.2|8085.4|5950
1633529100000|2021-10-06 14:05:00|8098.8|8096|8113.4|8110.6|8114.7|8111.9|8094.5|8091.7|3244
1633529400000|2021-10-06 14:10:00|8113.2|8110.4|8130.1|8127.3|8132.2|8129.4|8108.4|8105.6|2434
1633529700000|2021-10-06 14:15:00|8129.7|8126.9|8107.3|8104.5|8129.7|8126.9|8102.8|8100|1898
1633530000000|2021-10-06 14:20:00|8106.7|8103.9|8110|8107.2|8112.3|8109.5|8099.5|8096.7|2152
1633530300000|2021-10-06 14:25:00|8109.8|8107|8116.9|8112.9|8122.8|8120|8101.3|8098.5|1656
1633530600000|2021-10-06 14:30:00|8119.2|8109.2|8100.9|8098.1|8131.8|8128.9|8089.8|8085.5|5043
1633530900000|2021-10-06 14:35:00|8101.3|8098.5|8083.6|8080.8|8102.4|8099.6|8071.7|8068.9|6706
1633531200000|2021-10-06 14:40:00|8084.1|8081.3|8074.8|8072|8097.6|8094.8|8066.8|8064|4803
1633531500000|2021-10-06 14:45:00|8075.2|8072.4|8073.3|8070.5|8076.2|8073.4|8063.7|8060.9|3637
1633531800000|2021-10-06 14:50:00|8073.7|8070.9|8107.3|8104.5|8114.3|8111.5|8071.8|8069|5665
1633532100000|2021-10-06 14:55:00|8106.9|8104.1|8099.2|8096.4|8123.3|8120.5|8095.7|8092.9|3003
1633532400000|2021-10-06 15:00:00|8101|8098.2|8111.4|8108.6|8117.5|8114.7|8100.5|8097.7|2336
1633532700000|2021-10-06 15:05:00|8111|8108.2|8107.8|8105|8113.5|8110.7|8097.5|8094.7|1691
1633533000000|2021-10-06 15:10:00|8107.6|8104.8|8097.6|8094.8|8107.6|8104.8|8088.5|8085.7|2082
1633533300000|2021-10-06 15:15:00|8097.7|8094.9|8101.1|8098.3|8108.8|8106|8088.2|8085.4|3082
1633533600000|2021-10-06 15:20:00|8100.6|8097.8|8091.4|8088.6|8104.1|8101.3|8084.4|8081.6|2272
1633533900000|2021-10-06 15:25:00|8090.5|8087.7|8100.2|8097.4|8106.2|8103.4|8090|8087.2|5266
1633534200000|2021-10-06 15:30:00|8099.9|8095.9|8101.2|8098.4|8106.2|8103.4|8093.3|8090.5|2044
1633534500000|2021-10-06 15:35:00|8101.6|8098.8|8097.5|8094.7|8105.6|8102.8|8094.3|8091.5|2070
1633534800000|2021-10-06 15:40:00|8098.3|8095.5|8086.5|8083.7|8099.3|8096.5|8082.3|8079.5|2040
1633535100000|2021-10-06 15:45:00|8086.7|8083.9|8091.6|8088.8|8096.4|8093.6|8085.1|8082.3|1818
1633535400000|2021-10-06 15:50:00|8091.4|8088.6|8117.6|8114.8|8118|8115.2|8088.7|8085.9|1842
1633535700000|2021-10-06 15:55:00|8117.4|8114.6|8118.4|8115.6|8123.2|8120.4|8114.4|8111.6|2138
1633536000000|2021-10-06 16:00:00|8118.3|8115.5|8118.4|8115.6|8124.3|8121.5|8114.6|8111.8|1409
1633536300000|2021-10-06 16:05:00|8118.8|8116|8088.3|8085.5|8121.3|8118.5|8088.3|8085.5|1609
1633536600000|2021-10-06 16:10:00|8088.7|8085.9|8071.4|8068.6|8090.4|8087.6|8069.8|8067|3822
1633536900000|2021-10-06 16:15:00|8071.5|8068.7|8068.7|8065.9|8078.7|8075.9|8068.5|8065.7|1783
1633537200000|2021-10-06 16:20:00|8068.5|8065.7|8078.4|8075.6|8080.9|8078.1|8063.5|8060.7|2477
1633537500000|2021-10-06 16:25:00|8077.4|8074.6|8057.5|8054.7|8083.3|8080.5|8053.6|8050.8|1978
1633537800000|2021-10-06 16:30:00|8057.6|8054.8|8056.6|8053.8|8061.5|8058.7|8049.6|8046.8|2479
1633538100000|2021-10-06 16:35:00|8056.1|8053.3|8050.6|8047.8|8056.1|8053.3|8048.6|8045.8|897
1633538400000|2021-10-06 16:40:00|8051|8048.2|8074|8071.2|8074.1|8071.3|8048.5|8045.7|2125
1633538700000|2021-10-06 16:45:00|8073.6|8070.8|8068.6|8065.8|8074.5|8071.7|8062.3|8059.5|1054
1633539000000|2021-10-06 16:50:00|8068.1|8065.3|8075.6|8072.8|8078.5|8075.7|8063.7|8060.9|697
1633539300000|2021-10-06 16:55:00|8075|8072.2|8087.3|8084.5|8088.3|8085.5|8073.6|8070.8|1062
1633539600000|2021-10-06 17:00:00|8087.5|8084.7|8069.9|8067.1|8096.3|8093.5|8068.2|8065.4|1306
1633539900000|2021-10-06 17:05:00|8069.7|8066.9|8069.6|8066.8|8071.7|8068.9|8060.1|8057.3|801
1633540200000|2021-10-06 17:10:00|8069.2|8066.4|8074.6|8071.8|8077.7|8074.9|8068.2|8065.4|844
1633540500000|2021-10-06 17:15:00|8074.2|8071.4|8085.2|8082.4|8085.6|8082.8|8071.7|8068.9|681
1633540800000|2021-10-06 17:20:00|8085.6|8082.8|8078.2|8075.4|8089.6|8086.8|8077.6|8074.8|1068
1633541100000|2021-10-06 17:25:00|8078.1|8075.3|8085.4|8082.6|8088.9|8086.1|8077.6|8074.8|1192
1633541400000|2021-10-06 17:30:00|8085|8082.2|8103.9|8101.1|8104|8101.2|8085|8082.2|1330
1633541700000|2021-10-06 17:35:00|8103.5|8100.7|8107.4|8104.6|8108.5|8105.7|8101.2|8098.4|1102
1633542000000|2021-10-06 17:40:00|8107.3|8104.5|8111.5|8108.7|8113.4|8110.6|8104.9|8102.1|1762
1633542300000|2021-10-06 17:45:00|8111|8108.2|8099.3|8096.5|8114|8111.2|8097.8|8095|1657
1633542600000|2021-10-06 17:50:00|8099.4|8096.6|8110.8|8108|8112.8|8110|8096.9|8094.1|927
1633542900000|2021-10-06 17:55:00|8111.1|8108.3|8111.7|8108.9|8116.9|8114.1|8108.8|8106|1186
1633543200000|2021-10-06 18:00:00|8111.5|8108.7|8115.4|8112.6|8121.4|8118.6|8107.9|8105.1|1719
1633543500000|2021-10-06 18:05:00|8115|8112.2|8114.9|8112.1|8118|8115.2|8108.2|8105.4|833
1633543800000|2021-10-06 18:10:00|8115.9|8113.1|8072|8069.2|8116.4|8113.6|8070.5|8067.7|3344
1633544100000|2021-10-06 18:15:00|8072.4|8069.6|8049.4|8046.6|8090.4|8087.6|8045.9|8043.1|6377
1633544400000|2021-10-06 18:20:00|8049|8046.2|8058.7|8055.9|8070.4|8067.6|8049|8046.2|3421
1633544700000|2021-10-06 18:25:00|8059.2|8056.4|8099.6|8096.8|8105.5|8102.7|8059.2|8056.4|8585
1633545000000|2021-10-06 18:30:00|8099.3|8096.5|8093.2|8090.4|8100.3|8097.5|8090.4|8087.6|2821
1633545300000|2021-10-06 18:35:00|8093.5|8090.7|8076.8|8074|8097.2|8094.4|8075.3|8072.5|1037
1633545600000|2021-10-06 18:40:00|8077.3|8074.5|8075.2|8072.4|8086|8083.2|8072.2|8069.4|917
1633545900000|2021-10-06 18:45:00|8075.5|8072.7|8086|8083.2|8086|8083.2|8074.4|8071.6|991
1633546200000|2021-10-06 18:50:00|8085.6|8082.8|8090|8087.2|8091.1|8088.3|8084.1|8081.3|596
1633546500000|2021-10-06 18:55:00|8089.5|8086.7|8095|8092.2|8095|8092.2|8089|8086.2|118
1633546800000|2021-10-06 19:00:00|8090.1|8087.3|8088.1|8085.3|8092.1|8089.3|8087.1|8084.3|255
1633547100000|2021-10-06 19:05:00|8088.3|8085.5|8092.3|8089.5|8096|8093.2|8085.1|8082.3|602
1633547400000|2021-10-06 19:10:00|8092.1|8089.3|8079.1|8076.3|8092.3|8089.5|8076.6|8073.8|641
1633547700000|2021-10-06 19:15:00|8079.5|8076.7|8061.2|8058.4|8080.1|8077.3|8060.7|8057.9|707
1633548000000|2021-10-06 19:20:00|8062.7|8059.9|8059.4|8056.6|8063.2|8060.4|8055.2|8052.4|786
1633548300000|2021-10-06 19:25:00|8060.2|8057.4|8049.9|8047.1|8061.1|8058.3|8046.4|8043.6|702
1633548600000|2021-10-06 19:30:00|8050.2|8047.4|8049.4|8046.6|8055.7|8052.9|8048.1|8045.3|732
1633548900000|2021-10-06 19:35:00|8049.6|8046.8|8046.1|8043.3|8049.9|8047.1|8043.1|8040.3|415
1633549200000|2021-10-06 19:40:00|8046.4|8043.6|8059.1|8056.3|8059.2|8056.4|8046.1|8043.3|279
1633549500000|2021-10-06 19:45:00|8059.2|8056.4|8061.5|8058.7|8062.2|8059.4|8057.1|8054.3|245
1633549800000|2021-10-06 19:50:00|8061.9|8059.1|8065|8062.2|8067|8064.2|8061.9|8059.1|176
1633550100000|2021-10-06 19:55:00|8065.2|8062.4|8062.7|8059.9|8069|8066.2|8062.3|8059.5|442
1633550400000|2021-10-06 20:00:00|8062.3|8059.5|8056.8|8054|8063.4|8060.6|8056.8|8054|143
1633550700000|2021-10-06 20:05:00|8057.2|8054.4|8061.3|8058.5|8061.3|8058.5|8056.7|8053.9|169
1633551000000|2021-10-06 20:10:00|8061.7|8058.9|8061.6|8058.8|8063.3|8060.5|8061.3|8058.5|90
1633551300000|2021-10-06 20:15:00|8061.8|8059|8063.3|8060.5|8063.4|8060.6|8061.6|8058.8|151
1633551600000|2021-10-06 20:20:00|8063.4|8060.6|8066.3|8063.5|8067.8|8065|8062.8|8060|171
1633551900000|2021-10-06 20:25:00|8066.1|8063.3|8068.3|8065.5|8068.6|8065.8|8066.1|8063.3|81
1633552200000|2021-10-06 20:30:00|8068.1|8065.3|8068.2|8065.4|8072.2|8066|8066.3|8062.2|168
1633552500000|2021-10-06 20:35:00|8069|8066.2|8070.9|8068.1|8074|8071.2|8069|8066.2|139
1633552800000|2021-10-06 20:40:00|8070.6|8067.8|8064.6|8061.8|8071.2|8068.4|8063.1|8060.3|66
1633553100000|2021-10-06 20:45:00|8064.2|8061.4|8064.6|8061.8|8067|8064.2|8060.1|8057.3|325
1633553400000|2021-10-06 20:50:00|8064.9|8062.1|8059.9|8057.1|8065.1|8062.3|8059.4|8056.6|132
1633553700000|2021-10-06 20:55:00|8060.2|8057.4|8059.9|8057.1|8060.9|8058.1|8055.1|8052.3|218
1633554000000|2021-10-06 21:00:00|8059.4|8056.6|8065.4|8055.4|8065.4|8056.6|8058.9|8052.5|421
1633554300000|2021-10-06 21:05:00|8064.7|8054.7|8057.6|8047.6|8064.7|8056.2|8055.6|8047.6|50
1633554900000|2021-10-06 21:15:00|8058.6|8048.6|8058.5|8048.5|8058.6|8048.6|8058.5|8048.5|2
1633555500000|2021-10-06 21:25:00|8059|8049|8063.5|8053.5|8063.5|8053.5|8055.7|8048.5|2
1633555800000|2021-10-06 21:30:00|8063.9|8053.9|8065.9|8055.9|8065.9|8056.2|8057.2|8051.7|25
1633556100000|2021-10-06 21:35:00|8063.6|8059.6|8070.9|8068.1|8071.7|8068.1|8063.6|8059.6|26
1633556400000|2021-10-06 21:40:00|8070.5|8067.7|8066.8|8064|8073.6|8070.8|8066.8|8063|43
1633556700000|2021-10-06 21:45:00|8066.9|8064.1|8073.1|8063.1|8074.5|8064.5|8066.9|8061.5|8
1633557000000|2021-10-06 21:50:00|8073.5|8063.5|8073.4|8063.4|8073.5|8066.1|8068.5|8063.2|127
1633557300000|2021-10-06 21:55:00|8070|8066|8070.8|8060.8|8073.1|8066.1|8065.4|8060.5|231
1633557600000|2021-10-06 22:00:00|8071|8061|8071|8061|8071|8061|8071|8061|0
1633564800000|2021-10-07 00:00:00|8082.6|8078.6|8073.5|8070.7|8087.2|8084.4|8070.7|8067.6|429
1633565100000|2021-10-07 00:05:00|8073.7|8070.9|8082.2|8079.4|8087.2|8084.4|8073.2|8070.3|277
1633565400000|2021-10-07 00:10:00|8082.7|8079.9|8081.8|8077.8|8091.2|8088.4|8080.8|8077.6|91
1633565700000|2021-10-07 00:15:00|8081.7|8078.9|8083.7|8080.9|8087.7|8084.9|8080.2|8077.4|32
1633566000000|2021-10-07 00:20:00|8082.9|8080.1|8077.1|8074.3|8084|8081.2|8074.1|8071.3|40
1633566300000|2021-10-07 00:25:00|8076.8|8074|8075.8|8073|8079.9|8076.8|8073.8|8071|20
1633566600000|2021-10-07 00:30:00|8076.1|8073.3|8081.6|8078.8|8083.6|8080.8|8076.1|8073.3|33
1633566900000|2021-10-07 00:35:00|8082.5|8079.7|8087.8|8085|8089.6|8086.8|8082.5|8079.7|20
1633567200000|2021-10-07 00:40:00|8087.4|8084.6|8085.8|8083|8088.1|8085.3|8085.3|8082.5|25
1633567500000|2021-10-07 00:45:00|8086.1|8083.3|8080.7|8077.9|8087.5|8084.7|8080.1|8077.3|243
1633567800000|2021-10-07 00:50:00|8080.5|8077.7|8083.6|8080.8|8085.7|8082.8|8080.5|8077.7|44
1633568100000|2021-10-07 00:55:00|8083.2|8080.4|8082.7|8079.9|8089.6|8086.8|8082.7|8079.9|69
1633568400000|2021-10-07 01:00:00|8083.1|8080.3|8082.4|8079.6|8085.7|8082.9|8079.6|8076.8|46
1633568700000|2021-10-07 01:05:00|8083.2|8080.4|8082.6|8079.8|8087.8|8084.9|8081.2|8078.4|27
1633569000000|2021-10-07 01:10:00|8083.1|8080.3|8075.1|8072.3|8083.1|8080.3|8072.1|8069.3|68
1633569300000|2021-10-07 01:15:00|8076.4|8073.6|8078.1|8075.3|8080.4|8077.6|8074.8|8072|88
1633569600000|2021-10-07 01:20:00|8078.4|8075.6|8071|8068.2|8078.4|8075.6|8070.9|8068.1|48
1633569900000|2021-10-07 01:25:00|8070.9|8068.1|8068.7|8065.9|8071|8068.2|8062.5|8059.7|103
1633570200000|2021-10-07 01:30:00|8069.2|8066.4|8070|8067.2|8071|8068.2|8066.7|8063.9|50
1633570500000|2021-10-07 01:35:00|8070.2|8067.4|8069.2|8066.4|8071|8068.2|8068.7|8065.9|94
1633570800000|2021-10-07 01:40:00|8069|8066.2|8067.7|8064.9|8070.5|8067.7|8067.7|8064.9|21
1633571100000|2021-10-07 01:45:00|8067.5|8064.7|8057.5|8054.7|8071.5|8068.7|8055.4|8051.6|261
1633571400000|2021-10-07 01:50:00|8057.6|8054.8|8038.4|8035.6|8059|8056.2|8033.6|8029.1|1091
1633571700000|2021-10-07 01:55:00|8038.5|8035.7|8042.5|8039.7|8046|8043.2|8038.5|8035.7|128
1633572000000|2021-10-07 02:00:00|8042.6|8039.8|8045.5|8042.7|8048.6|8045.8|8042.6|8039.8|121
1633572300000|2021-10-07 02:05:00|8045.8|8043|8047.5|8044.7|8047.5|8044.7|8043|8040.2|63
1633572600000|2021-10-07 02:10:00|8047.3|8044.5|8046|8043.2|8050|8047.2|8043|8040.2|128
1633572900000|2021-10-07 02:15:00|8046.3|8043.5|8047.5|8044.7|8052.3|8049.5|8046.3|8043.5|122
1633573200000|2021-10-07 02:20:00|8047|8044.2|8050.3|8047.5|8053|8050.2|8045.6|8042.8|385
1633573500000|2021-10-07 02:25:00|8050.7|8047.9|8048.2|8045.4|8052|8049.2|8047.2|8044.4|48
1633573800000|2021-10-07 02:30:00|8048.3|8045.5|8045.2|8042.4|8050.3|8047.5|8042.7|8039.9|38
1633574100000|2021-10-07 02:35:00|8045.7|8042.9|8042.3|8039.5|8045.7|8042.9|8041.1|8038.3|58
1633574400000|2021-10-07 02:40:00|8042.6|8039.8|8042.3|8039.5|8044.1|8041.3|8039.9|8037.1|18
1633574700000|2021-10-07 02:45:00|8043|8040.2|8044.1|8041.3|8046|8043.2|8040.6|8037.8|185
1633575000000|2021-10-07 02:50:00|8044.6|8041.8|8042.6|8039.8|8046.6|8043.8|8040.3|8037.5|35
1633575300000|2021-10-07 02:55:00|8043.1|8040.3|8044.3|8041.5|8046.6|8043.8|8043.1|8040.3|74
1633575600000|2021-10-07 03:00:00|8044.1|8041.3|8044.6|8041.8|8049.1|8046.3|8044.1|8041.3|215
1633575900000|2021-10-07 03:05:00|8044.5|8041.7|8041.2|8038.4|8044.5|8041.7|8040.2|8037.4|120
1633576200000|2021-10-07 03:10:00|8041.1|8038.3|8039.4|8036.6|8041.7|8038.9|8037.9|8035.1|93
1633576500000|2021-10-07 03:15:00|8039.1|8036.3|8040.6|8037.8|8041.6|8038.8|8038.6|8035.8|134
1633576800000|2021-10-07 03:20:00|8040.2|8037.4|8041.6|8038.8|8041.6|8038.8|8038.2|8035.4|34
1633577100000|2021-10-07 03:25:00|8041.2|8038.4|8041.7|8038.9|8041.7|8038.9|8040.6|8037.8|42
1633577400000|2021-10-07 03:30:00|8041.6|8038.8|8041.1|8038.3|8041.6|8038.8|8037.6|8034.8|109
1633577700000|2021-10-07 03:35:00|8040.7|8037.9|8032.9|8030.1|8040.9|8038.1|8032.4|8029.6|131
1633578000000|2021-10-07 03:40:00|8033.3|8030.5|8037.5|8034.7|8037.5|8034.7|8032.4|8029.6|410
1633578300000|2021-10-07 03:45:00|8038.5|8035.7|8039.9|8037.1|8040|8037.2|8037.5|8034.7|30
1633578600000|2021-10-07 03:50:00|8039.5|8036.7|8039|8036.2|8040.5|8037.7|8037.9|8035.1|14
1633578900000|2021-10-07 03:55:00|8038.9|8036.1|8041.5|8038.7|8041.5|8038.7|8038.5|8035.7|54
1633579200000|2021-10-07 04:00:00|8041.2|8038.4|8041.5|8038.7|8041.5|8038.7|8040.4|8037.6|91
1633579500000|2021-10-07 04:05:00|8043.5|8040.7|8049.2|8046.4|8049.5|8046.7|8043|8040.2|85
1633579800000|2021-10-07 04:10:00|8049.4|8046.6|8049.2|8046.4|8050.6|8047.8|8046.1|8043.3|350
1633580100000|2021-10-07 04:15:00|8049.6|8046.8|8050.6|8047.8|8050.7|8047.9|8049.2|8046.4|25
1633580400000|2021-10-07 04:20:00|8050.7|8047.9|8051.6|8048.8|8054.6|8051.8|8050.7|8047.9|31
1633580700000|2021-10-07 04:25:00|8051.5|8048.7|8050.5|8047.7|8054.2|8051.4|8050.2|8047.4|28
1633581000000|2021-10-07 04:30:00|8049.5|8046.7|8055.8|8053|8056.5|8053.7|8048.2|8045.4|49
1633581300000|2021-10-07 04:35:00|8055.5|8052.7|8056.7|8053.9|8058.2|8055.4|8051.8|8049|127
1633581600000|2021-10-07 04:40:00|8057.2|8054.4|8056.2|8053.4|8057.5|8054.7|8054|8051.2|83
1633581900000|2021-10-07 04:45:00|8056|8053.2|8050.5|8047.7|8056.5|8053.7|8049.7|8046.9|57
1633582200000|2021-10-07 04:50:00|8050.1|8047.3|8052.5|8049.7|8053.1|8050.3|8049.6|8046.8|71
1633582500000|2021-10-07 04:55:00|8052.1|8049.3|8060.1|8057.3|8060.1|8057.3|8050.5|8047.7|30
1633582800000|2021-10-07 05:00:00|8059.8|8057|8065.8|8063|8065.8|8063|8056.8|8054|210
1633583100000|2021-10-07 05:05:00|8066.1|8063.3|8052.8|8050|8071.9|8068.8|8051.3|8048.5|393
1633583400000|2021-10-07 05:10:00|8052.3|8049.5|8063.9|8061.1|8074.3|8071.5|8049.8|8046.1|982
1633583700000|2021-10-07 05:15:00|8063.8|8061|8060.9|8058.1|8063.8|8061|8056.5|8053.7|59
1633584000000|2021-10-07 05:20:00|8061.2|8058.4|8057|8054.2|8062.4|8059.6|8054.4|8051.6|89
1633584300000|2021-10-07 05:25:00|8056.4|8053.6|8057.7|8054.9|8058|8055.2|8055|8052.1|30
1633584600000|2021-10-07 05:30:00|8058|8055.2|8055.7|8052.9|8058.7|8055.9|8052|8049.2|33
1633584900000|2021-10-07 05:35:00|8055.4|8052.6|8052.4|8049.6|8056.5|8053.7|8051.4|8048.6|88
1633585200000|2021-10-07 05:40:00|8052|8049.2|8071.2|8068.4|8071.8|8069|8051.9|8049.1|182
1633585500000|2021-10-07 05:45:00|8071.3|8068.5|8083.8|8081|8084|8081.2|8069|8066.2|122
1633585800000|2021-10-07 05:50:00|8084.3|8081.5|8078.8|8076|8086|8083.2|8078.8|8076|157
1633586100000|2021-10-07 05:55:00|8079.8|8075.8|8082.3|8079.5|8086.2|8083.4|8077.8|8075|203
1633586400000|2021-10-07 06:00:00|8082|8079.2|8094.7|8091.9|8096.3|8093.5|8079.3|8076.5|325
1633586700000|2021-10-07 06:05:00|8095|8092.2|8087.4|8084.6|8095.7|8092.9|8087.4|8084.6|270
1633587000000|2021-10-07 06:10:00|8087.7|8084.9|8089.7|8086.9|8091.3|8088.5|8084.9|8082.1|100
1633587300000|2021-10-07 06:15:00|8089.3|8086.5|8086.6|8083.8|8089.7|8086.9|8083.8|8081|117
1633587600000|2021-10-07 06:20:00|8086.8|8084|8085.6|8082.8|8094.6|8091.8|8083.9|8081.1|101
1633587900000|2021-10-07 06:25:00|8086.3|8083.5|8085.3|8082.5|8086.6|8083.8|8079.3|8076.5|157
1633588200000|2021-10-07 06:30:00|8084.9|8082.1|8083.9|8081.1|8087.6|8084.8|8080.3|8077.5|169
1633588500000|2021-10-07 06:35:00|8084.3|8081.5|8086.3|8083.5|8086.3|8083.5|8075.9|8073.1|402
1633588800000|2021-10-07 06:40:00|8086.1|8083.3|8088|8085.2|8091.3|8088.5|8084.5|8081.7|239
1633589100000|2021-10-07 06:45:00|8088.2|8085.4|8088.2|8085.4|8094.6|8091.8|8087.2|8084.4|479
1633589400000|2021-10-07 06:50:00|8087.9|8085.1|8076.2|8073.4|8088.9|8086.1|8073.6|8070.8|557
1633589700000|2021-10-07 06:55:00|8075.2|8072.4|8052.4|8049.6|8080.9|8078.1|8049|8046.2|1186
1633590000000|2021-10-07 07:00:00|8052.5|8049.7|8069.5|8066.7|8079.2|8076.4|8049|8046.2|2056
1633590300000|2021-10-07 07:05:00|8069.9|8067.1|8052.8|8050|8069.9|8067.1|8044.8|8042|3242
1633590600000|2021-10-07 07:10:00|8053.6|8050.8|8039.9|8037.1|8055.8|8053|8034.8|8032|1015
1633590900000|2021-10-07 07:15:00|8039.8|8037|8014.5|8011.7|8041.8|8039|8012.5|8009.7|3207
1633591200000|2021-10-07 07:20:00|8014.8|8012|8020.5|8017.7|8030.5|8027.7|8013.1|8010.3|1516
1633591500000|2021-10-07 07:25:00|8020|8017.2|7998.5|7995.7|8021.8|8019|7996.5|7993.7|3633
1633591800000|2021-10-07 07:30:00|7998.1|7995.3|8007.5|8004.7|8009.8|8007|7996|7993.2|2271
1633592100000|2021-10-07 07:35:00|8007.8|8005|7998.7|7995.9|8018.5|8015.7|7998.3|7995.5|2952
1633592400000|2021-10-07 07:40:00|7998.4|7995.6|7992.9|7990.1|7998.7|7995.9|7989.6|7986.8|2635
1633592700000|2021-10-07 07:45:00|7992.4|7989.6|8013.4|8010.6|8015.6|8012.8|7991.4|7988.6|2400
1633593000000|2021-10-07 07:50:00|8013.3|8010.5|7989.6|7986.8|8018.3|8015.5|7988.3|7985.5|2673
1633593300000|2021-10-07 07:55:00|7989.5|7986.7|7996.1|7993.3|8005.8|8003|7987.5|7984.7|1976
1633593600000|2021-10-07 08:00:00|7995.6|7992.8|7998.1|7995.3|8008.8|8006|7994.5|7991.7|1912
1633593900000|2021-10-07 08:05:00|7998.8|7996|7991|7988.2|8000.1|7997.3|7987|7984.2|2023
1633594200000|2021-10-07 08:10:00|7990.6|7987.8|7957.9|7955.1|7990.6|7987.8|7954.7|7950.1|6316
1633594500000|2021-10-07 08:15:00|7957.5|7954.7|7914.2|7911.4|7959.4|7956.6|7903.4|7900.6|6211
1633594800000|2021-10-07 08:20:00|7914.1|7911.3|7910.2|7907.4|7931.5|7928.7|7904.2|7901.4|4038
1633595100000|2021-10-07 08:25:00|7910|7907.2|7925.9|7923.1|7926.5|7923.7|7889.5|7886.7|6732
1633595400000|2021-10-07 08:30:00|7925.4|7922.6|7941.9|7939.1|7943.1|7940.3|7910.2|7907.4|4969
1633595700000|2021-10-07 08:35:00|7942.2|7939.4|7947.7|7944.9|7961.1|7958.3|7941.4|7938.6|3565
1633596000000|2021-10-07 08:40:00|7947.3|7944.5|7959|7956.2|7968.3|7965.5|7946.3|7943.5|2221
1633596300000|2021-10-07 08:45:00|7958.7|7955.9|7963|7960.2|7971|7968.2|7953|7950.2|2633
1633596600000|2021-10-07 08:50:00|7962.7|7959.9|7962|7959.2|7973.2|7970.4|7961|7958.2|1073
1633596900000|2021-10-07 08:55:00|7962.7|7959.9|7967|7964.2|7970.9|7968.1|7957.2|7954.4|989
1633597200000|2021-10-07 09:00:00|7965.7|7962.9|7975|7972.2|7980|7977.2|7965.2|7962.4|2649
1633597500000|2021-10-07 09:05:00|7974.7|7971.9|7958.3|7955.5|7977.7|7974.9|7958.3|7955.5|1320
1633597800000|2021-10-07 09:10:00|7958.6|7955.8|7963.3|7960.5|7967.1|7964.3|7954.3|7951.2|982
1633598100000|2021-10-07 09:15:00|7963.1|7960.3|7960.3|7957.5|7971.4|7968.6|7956.3|7953.5|1024
1633598400000|2021-10-07 09:20:00|7959.3|7956.5|7973|7970.2|7975.2|7972.4|7957.4|7954.6|1111
1633598700000|2021-10-07 09:25:00|7975|7972.2|7964.3|7961.5|7976|7973.2|7961.8|7959|1119
1633599000000|2021-10-07 09:30:00|7964.8|7962|7974.3|7971.5|7976.3|7973.5|7962.9|7960.1|366
1633599300000|2021-10-07 09:35:00|7973.9|7971.1|7978.4|7975.6|7980.5|7975.6|7970.1|7967.3|1726
1633599600000|2021-10-07 09:40:00|7977.4|7974.6|7982.7|7979.9|7986.2|7983.4|7972.4|7969.6|1082
1633599900000|2021-10-07 09:45:00|7983.1|7980.3|8003.2|8000.4|8004.2|8001.4|7982.2|7979.4|1304
1633600200000|2021-10-07 09:50:00|8003.7|8000.9|8015.4|8012.6|8015.4|8012.6|8003.4|8000.6|1390
1633600500000|2021-10-07 09:55:00|8016.1|8013.3|8004.2|8001.4|8016.4|8013.6|7995.5|7992.7|1456
1633600800000|2021-10-07 10:00:00|8004.1|8001.3|8021.4|8018.6|8029.2|8026.4|8003.6|8000.8|2453
1633601100000|2021-10-07 10:05:00|8021|8018.2|8023.1|8020.3|8030.4|8027.6|8017.5|8014.7|1202
1633601400000|2021-10-07 10:10:00|8022.6|8019.8|8015.1|8012.3|8025.2|8022.4|8010.5|8007.7|643
1633601700000|2021-10-07 10:15:00|8014.8|8012|8009.5|8006.7|8018.1|8015.3|8001.5|7998.7|873
1633602000000|2021-10-07 10:20:00|8009.1|8006.3|8007.5|8004.7|8016.3|8013.5|8003.6|8000.4|832
1633602300000|2021-10-07 10:25:00|8007.6|8004.8|7988.8|7986|8012.1|8009.3|7986.4|7983.6|2281
1633602600000|2021-10-07 10:30:00|7988|7985.2|7983.4|7980.6|7993.6|7990.8|7976.9|7974.1|1134
1633602900000|2021-10-07 10:35:00|7983.7|7980.9|7996.7|7993.9|8001.7|7998.9|7979.4|7976.6|748
1633603200000|2021-10-07 10:40:00|7997.4|7994.6|7991.7|7988.9|8001.7|7998.9|7989.2|7986.4|845
1633603500000|2021-10-07 10:45:00|7991.9|7989.1|7996.1|7993.3|8008.7|8005.9|7990.7|7987.9|1543
1633603800000|2021-10-07 10:50:00|7996.4|7993.6|8007.1|8004.3|8009.6|8006.8|7994.7|7991.9|660
1633604100000|2021-10-07 10:55:00|8006.7|8003.9|8009.9|8007.1|8014.6|8011.8|8003.6|8000.8|1029
1633604400000|2021-10-07 11:00:00|8010.4|8007.6|8011.4|8008.6|8014.7|8011.9|8009.4|8006.6|600
1633604700000|2021-10-07 11:05:00|8012.4|8009.6|8019.4|8016.6|8020.4|8017.6|8006.1|8003.3|375
1633605000000|2021-10-07 11:10:00|8018.7|8015.9|8009.2|8006.4|8023.3|8020.5|8008.4|8005.6|494
1633605300000|2021-10-07 11:15:00|8009.4|8006.6|8011|8008.2|8021.2|8018.4|8009.4|8006.6|470
1633605600000|2021-10-07 11:20:00|8011.4|8008.6|8002.5|7999.7|8018.2|8015.4|8000.9|7998.1|852
1633605900000|2021-10-07 11:25:00|8002.4|7999.6|8000.7|7997.9|8006.5|8003.7|7996.7|7993.9|408
1633606200000|2021-10-07 11:30:00|8001.4|7998.6|7984.3|7981.5|8011.2|8008.4|7979.3|7976.5|1831
1633606500000|2021-10-07 11:35:00|7985|7982.2|7987.6|7984.8|7995.6|7992.8|7982.8|7980|586
1633606800000|2021-10-07 11:40:00|7987.8|7985|8011.3|8008.5|8013.6|8010.8|7987.8|7985|1550
1633607100000|2021-10-07 11:45:00|8011.5|8008.7|7999.6|7996.8|8014.3|8011.5|7999.6|7996.8|844
1633607400000|2021-10-07 11:50:00|7998.8|7996|7983.6|7980.8|8000.6|7997.8|7978.3|7975.5|1403
1633607700000|2021-10-07 11:55:00|7984|7981.2|7984.6|7981.8|7990|7987.2|7977.3|7974.5|1506
1633608000000|2021-10-07 12:00:00|7985|7982.2|7994|7991.2|7999.3|7996.5|7967.8|7965|2114
1633608300000|2021-10-07 12:05:00|7994.6|7991.8|7993.6|7990.8|8005.5|8002.7|7988|7985.2|913
1633608600000|2021-10-07 12:10:00|7993.4|7990.6|7994.6|7991.8|8001.8|7999|7984.3|7981.5|1542
1633608900000|2021-10-07 12:15:00|7994.3|7991.5|8001.8|7999|8003.3|8000.5|7987.4|7984.6|1132
1633609200000|2021-10-07 12:20:00|8001.6|7998.8|8041.3|8038.5|8047|8044.2|8001.3|7998.5|5578
1633609500000|2021-10-07 12:25:00|8041.1|8038.3|8049.5|8046.7|8056|8053.2|8036.3|8033.5|2184
1633609800000|2021-10-07 12:30:00|8049.8|8047|8047.6|8044.8|8055|8052.2|8041.1|8038.3|2222
1633610100000|2021-10-07 12:35:00|8047.3|8044.5|8058.7|8055.9|8060.5|8057.7|8044.3|8041.5|1861
1633610400000|2021-10-07 12:40:00|8058.8|8056|8059.7|8056.9|8068.8|8066|8058.2|8055.4|2204
1633610700000|2021-10-07 12:45:00|8059.3|8056.5|8051.6|8048.8|8066.7|8063.9|8044.5|8041.7|1433
1633611000000|2021-10-07 12:50:00|8052|8049.2|8033.5|8030.7|8055.4|8052.6|8032.6|8029.4|1590
1633611300000|2021-10-07 12:55:00|8033.6|8030.8|8051.5|8048.7|8053.1|8050.3|8032.3|8029.5|1045
1633611600000|2021-10-07 13:00:00|8051.6|8048.8|8073.1|8070.3|8073.8|8071|8051.1|8048.3|3327
1633611900000|2021-10-07 13:05:00|8073.3|8070.5|8081.1|8078.3|8084.5|8081.7|8069.1|8066.3|2649
1633612200000|2021-10-07 13:10:00|8081.5|8078.7|8064.6|8061.8|8084.6|8081.8|8062.6|8059.8|2916
1633612500000|2021-10-07 13:15:00|8065|8062.2|8061.2|8058.4|8077.3|8074.5|8044.2|8041.4|2636
1633612800000|2021-10-07 13:20:00|8062.2|8059.4|8043.3|8040.5|8068.8|8065.4|8042.6|8039.8|1543
1633613100000|2021-10-07 13:25:00|8043.1|8040.3|8057.6|8054.8|8062.3|8059.5|8042.1|8039.3|1519
1633613400000|2021-10-07 13:30:00|8057.3|8054.5|8041.3|8038.5|8071.6|8068.8|8037.8|8035|1613
1633613700000|2021-10-07 13:35:00|8042.3|8039.5|8046.3|8043.5|8062.7|8059.9|8035.1|8032.3|2355
1633614000000|2021-10-07 13:40:00|8047.3|8044.5|8020.9|8018.1|8055.3|8052.5|8019.2|8016.3|3935
1633614300000|2021-10-07 13:45:00|8021.3|8018.5|8030.2|8027.4|8033.6|8030.8|8019.2|8016.4|1627
1633614600000|2021-10-07 13:50:00|8030.5|8027.7|8021.5|8018.7|8039.5|8036.7|8017.5|8014.7|1806
1633614900000|2021-10-07 13:55:00|8022|8019.2|8018.8|8016|8024.9|8022.1|8015|8012.2|1380
1633615200000|2021-10-07 14:00:00|8018.5|8015.7|8029.5|8026.7|8037.4|8034.6|8013|8010.2|1577
1633615500000|2021-10-07 14:05:00|8028.5|8025.7|8016.7|8013.9|8033.9|8031.1|8014.7|8011.9|1343
1633615800000|2021-10-07 14:10:00|8016.8|8014|8020.2|8017.4|8030.7|8027.9|8016.5|8013.7|1332
1633616100000|2021-10-07 14:15:00|8020.5|8017.7|8031.9|8029.1|8035.5|8032.7|8016.5|8013.7|2027
1633616400000|2021-10-07 14:20:00|8031.5|8028.7|8066.8|8064|8070.2|8067.4|8022.5|8019.7|7132
1633616700000|2021-10-07 14:25:00|8066.5|8063.7|8106.6|8103.8|8114.6|8111.8|8064.8|8062|8866
1633617000000|2021-10-07 14:30:00|8106.9|8104.1|8089.6|8086.8|8111.7|8108.9|8081.9|8079.1|3685
1633617300000|2021-10-07 14:35:00|8089.9|8087.1|8110.1|8107.3|8118.6|8115.8|8089.9|8087.1|3823
1633617600000|2021-10-07 14:40:00|8110.8|8108|8126.2|8123.4|8133.4|8130.6|8108.7|8105.9|3165
1633617900000|2021-10-07 14:45:00|8122.6|8119.8|8140.3|8137.5|8148.4|8145.6|8118.4|8115.6|6731
1633618200000|2021-10-07 14:50:00|8140.4|8137.6|8144.5|8141.7|8150.8|8148|8137.5|8134.7|3912
1633618500000|2021-10-07 14:55:00|8144.4|8141.6|8138.7|8135.9|8145.9|8143.1|8133.2|8130.4|2737
1633618800000|2021-10-07 15:00:00|8139.4|8136.6|8141.8|8139|8144.7|8141.9|8129.8|8127|1612
1633619100000|2021-10-07 15:05:00|8142.5|8139.7|8158.5|8155.7|8171.2|8168.4|8141.8|8139|4174
1633619400000|2021-10-07 15:10:00|8159.2|8156.4|8145.7|8142.9|8161.5|8158.7|8140.7|8137.9|3145
1633619700000|2021-10-07 15:15:00|8145.8|8143|8141.5|8138.7|8147.2|8144.4|8135.8|8133|1175
1633620000000|2021-10-07 15:20:00|8141.3|8138.5|8162.8|8160|8164.1|8161.3|8141.1|8138.3|1547
1633620300000|2021-10-07 15:25:00|8162.6|8159.8|8183.3|8180.5|8185.3|8182.5|8159.6|8156.8|6348
1633620600000|2021-10-07 15:30:00|8182.6|8179.8|8176.5|8173.7|8185.8|8183|8166.9|8164.1|3844
1633620900000|2021-10-07 15:35:00|8175.5|8172.7|8168|8165.2|8180.3|8177.5|8168|8165.2|2461
1633621200000|2021-10-07 15:40:00|8167.6|8164.8|8171.6|8168.8|8174.6|8171.8|8163.5|8160.7|1922
1633621500000|2021-10-07 15:45:00|8171.8|8169|8159.1|8156.3|8173.6|8170.8|8158.1|8155.3|2694
1633621800000|2021-10-07 15:50:00|8159.8|8157|8162.9|8160.1|8165.4|8162.6|8159.4|8156.6|1337
1633622100000|2021-10-07 15:55:00|8163|8160.2|8162.7|8159.9|8169|8166.2|8160.2|8157.4|1923
1633622400000|2021-10-07 16:00:00|8162.8|8160|8195|8192.2|8208.9|8206.1|8162.2|8159.4|8582
1633622700000|2021-10-07 16:05:00|8195.2|8192.4|8191|8188.2|8197|8194.2|8187.2|8184.4|2125
1633623000000|2021-10-07 16:10:00|8190.4|8187.6|8198.7|8195.9|8198.7|8195.9|8188.9|8186.1|1824
1633623300000|2021-10-07 16:15:00|8198.4|8195.6|8208.6|8205.8|8209.1|8206.3|8197.7|8194.9|1896
1633623600000|2021-10-07 16:20:00|8208.4|8205.6|8199|8196.2|8208.4|8205.6|8199|8196.2|1789
1633623900000|2021-10-07 16:25:00|8199.2|8196.4|8194.3|8191.5|8204.5|8201.7|8194.3|8191.5|1191
1633624200000|2021-10-07 16:30:00|8194.2|8191.4|8195.8|8193|8200.7|8197.9|8192.2|8189.4|893
1633624500000|2021-10-07 16:35:00|8195.7|8192.9|8179|8176.2|8197.7|8194.9|8177.7|8174.9|2150
1633624800000|2021-10-07 16:40:00|8179.3|8176.5|8196.8|8194|8196.8|8194|8179.3|8176.5|1699
1633625100000|2021-10-07 16:45:00|8196|8193.2|8185|8182.2|8197|8194.2|8181.8|8179|681
1633625400000|2021-10-07 16:50:00|8186|8183.2|8174.9|8172.1|8186.8|8184|8173.4|8170.6|946
1633625700000|2021-10-07 16:55:00|8174.6|8171.8|8166.4|8163.6|8178.8|8176|8163.1|8160.3|1678
1633626000000|2021-10-07 17:00:00|8166.6|8163.8|8180.9|8178.1|8182.9|8180.1|8164.6|8161.8|985
1633626300000|2021-10-07 17:05:00|8180.8|8178|8168.1|8165.3|8182.9|8180.1|8162.6|8159.8|1312
1633626600000|2021-10-07 17:10:00|8167.8|8165|8169.6|8166.8|8171.9|8169.1|8159.7|8156.9|1681
1633626900000|2021-10-07 17:15:00|8169.2|8166.4|8162.2|8159.4|8172.2|8169.4|8159.4|8156.6|1061
1633627200000|2021-10-07 17:20:00|8163.1|8160.3|8174|8171.2|8175|8172.2|8163.1|8160.3|799
1633627500000|2021-10-07 17:25:00|8174.2|8171.4|8180|8177.2|8185.7|8182.9|8171.7|8168.9|1462
1633627800000|2021-10-07 17:30:00|8180.7|8177.9|8182.2|8179.4|8185.2|8182.4|8175|8172.2|1004
1633628100000|2021-10-07 17:35:00|8182|8179.2|8179.2|8176.4|8184.2|8181.4|8174.2|8171.4|1137
1633628400000|2021-10-07 17:40:00|8179.3|8176.5|8179|8176.2|8182|8179.2|8175.7|8172.9|705
1633628700000|2021-10-07 17:45:00|8178.7|8175.9|8172.2|8169.4|8178.7|8175.9|8169.7|8166.9|802
1633629000000|2021-10-07 17:50:00|8171.8|8169|8173.1|8170.3|8181.1|8178.3|8171.2|8168.4|797
1633629300000|2021-10-07 17:55:00|8174|8171.2|8169.1|8166.3|8175.1|8172.3|8167.1|8164.3|1676
1633629600000|2021-10-07 18:00:00|8168.6|8165.8|8166.3|8163.5|8171.1|8168.3|8164.4|8161.6|1279
1633629900000|2021-10-07 18:05:00|8166.6|8163.8|8167|8164.2|8169|8166.2|8163.1|8160.3|1844
1633630200000|2021-10-07 18:10:00|8167.1|8164.3|8172|8169.2|8172|8169.2|8165.3|8162.5|930
1633630500000|2021-10-07 18:15:00|8171.6|8168.8|8176|8173.2|8185|8182.2|8171.1|8168.3|1546
1633630800000|2021-10-07 18:20:00|8175.6|8172.8|8176.4|8173.6|8177.4|8174.6|8168.5|8165.7|1203
1633631100000|2021-10-07 18:25:00|8176.8|8174|8176.9|8174.1|8177.9|8175.1|8166.1|8163.3|8041
1633631400000|2021-10-07 18:30:00|8177.6|8174.8|8193.8|8191|8194.8|8192|8166.7|8163.9|4403
1633631700000|2021-10-07 18:35:00|8194.1|8191.3|8195.8|8193|8206.8|8204|8191.8|8189|1087
1633632000000|2021-10-07 18:40:00|8195.4|8192.6|8193.4|8190.6|8197.6|8194.8|8189.8|8187|538
1633632300000|2021-10-07 18:45:00|8193.1|8190.3|8188.8|8186|8195.6|8192.8|8187.8|8185|267
1633632600000|2021-10-07 18:50:00|8188.1|8185.3|8186.4|8183.6|8191.7|8188.9|8184.9|8182.1|248
1633632900000|2021-10-07 18:55:00|8186.6|8183.8|8193.6|8190.8|8193.7|8190.9|8185.7|8182.9|183
1633633200000|2021-10-07 19:00:00|8193.7|8190.9|8202.6|8199.8|8203.4|8200.6|8192.7|8189.9|285
1633633500000|2021-10-07 19:05:00|8202.7|8199.9|8216.9|8214.1|8216.9|8214.1|8202.6|8199.8|1946
1633633800000|2021-10-07 19:10:00|8216.4|8213.6|8226.1|8223.3|8229.3|8226.5|8215.1|8212.3|1214
1633634100000|2021-10-07 19:15:00|8225.6|8222.8|8226|8223.2|8229.1|8226.3|8223.6|8220.8|440
1633634400000|2021-10-07 19:20:00|8226.4|8223.6|8229.2|8226.4|8229.5|8226.7|8225|8222.2|542
1633634700000|2021-10-07 19:25:00|8229.4|8226.6|8217.7|8214.9|8229.4|8226.6|8216.8|8214|2333
1633635000000|2021-10-07 19:30:00|8217.8|8215|8215.7|8212.9|8219.7|8216.9|8215.2|8212.4|332
1633635300000|2021-10-07 19:35:00|8215.3|8212.5|8221.5|8218.7|8222.9|8220.1|8213.8|8211|217
1633635600000|2021-10-07 19:40:00|8221.2|8218.4|8220.8|8218|8224.8|8222|8219.3|8216.5|93
1633635900000|2021-10-07 19:45:00|8220.7|8217.9|8223.3|8220.5|8223.7|8220.9|8219.8|8217|63
1633636200000|2021-10-07 19:50:00|8223|8220.2|8224.6|8221.8|8225.3|8222.5|8221.6|8218.8|192
1633636500000|2021-10-07 19:55:00|8224.5|8221.7|8226.1|8223.3|8226.1|8223.3|8221.1|8218.3|128
1633636800000|2021-10-07 20:00:00|8225.8|8223|8228.6|8225.8|8229.6|8226.8|8225.3|8222.5|217
1633637100000|2021-10-07 20:05:00|8229|8226.2|8227.6|8224.8|8229.1|8226.3|8225.9|8223.1|98
1633637400000|2021-10-07 20:10:00|8227.3|8224.5|8226.6|8223.8|8227.8|8225|8225.9|8223.1|69
1633637700000|2021-10-07 20:15:00|8226.8|8224|8227.6|8224.8|8227.8|8225|8226.5|8223.7|40
1633638000000|2021-10-07 20:20:00|8227.4|8224.6|8224.3|8221.5|8227.4|8224.6|8223.2|8220.4|46
1633638300000|2021-10-07 20:25:00|8224.6|8221.8|8221.4|8218.6|8224.6|8221.8|8219.1|8216.3|129
1633638600000|2021-10-07 20:30:00|8221.6|8218.8|8221.6|8218.8|8221.9|8219.1|8219.1|8216.3|43
1633638900000|2021-10-07 20:35:00|8221.9|8219.1|8222.4|8219.6|8222.4|8219.6|8221.6|8218.8|103
1633639200000|2021-10-07 20:40:00|8222.1|8219.3|8221.4|8218.6|8222.4|8219.6|8221.4|8218.6|55
1633639500000|2021-10-07 20:45:00|8221.1|8218.3|8223.9|8221.1|8224.7|8221.9|8217.9|8215.1|517
1633639800000|2021-10-07 20:50:00|8223.7|8220.9|8221.2|8218.4|8226.6|8223.8|8221.1|8218.3|308
1633640100000|2021-10-07 20:55:00|8221.6|8218.8|8221.7|8218.9|8225.9|8223.1|8219.7|8216.9|380
1633640400000|2021-10-07 21:00:00|8222|8218|8220.9|8218.1|8222|8218.2|8220.9|8218|12
1633640700000|2021-10-07 21:05:00|8220.4|8217.6|8221|8218.2|8221|8218.2|8220.4|8217.6|4
1633641600000|2021-10-07 21:20:00|8221.3|8218.5|8221.5|8218.7|8221.5|8218.7|8221.3|8218.5|0
1633641900000|2021-10-07 21:25:00|8222.2|8219.4|8222|8219.2|8222.5|8219.7|8222|8219.2|20
1633642200000|2021-10-07 21:30:00|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|8222.5|8219.7|2
1633642500000|2021-10-07 21:35:00|8228.6|8218.6|8226.1|8222.1|8229.6|8223.2|8223|8218.1|5
1633642800000|2021-10-07 21:40:00|8226.2|8222.2|8226|8223.2|8229.6|8223.7|8225.6|8219.6|7
1633643100000|2021-10-07 21:45:00|8226.9|8222.9|8226|8223.2|8227.1|8223.3|8226|8222.9|4
1633643400000|2021-10-07 21:50:00|8225.9|8223.1|8225.9|8223.1|8227|8223.3|8225.9|8223|10
1633643700000|2021-10-07 21:55:00|8226.9|8222.9|8225.9|8223.1|8229.8|8224.1|8225.8|8219.5|5
1633651200000|2021-10-08 00:00:00|8218.6|8215.8|8210.6|8207.8|8224.1|8221.3|8203.2|8200.4|612
1633651500000|2021-10-08 00:05:00|8210.2|8207.4|8208.7|8205.9|8218.1|8215.3|8208.7|8205.8|157
1633651800000|2021-10-08 00:10:00|8210.6|8207.8|8203.6|8200.8|8211.2|8207.8|8203.6|8200.8|41
1633652100000|2021-10-08 00:15:00|8204.1|8201.3|8203.9|8201.1|8206.2|8203.4|8199.9|8197.1|58
1633652400000|2021-10-08 00:20:00|8205|8201|8221.9|8219.1|8223.3|8220.4|8202.7|8199.9|634
1633652700000|2021-10-08 00:25:00|8222.2|8219.4|8220.2|8217.4|8223.8|8220.9|8218.8|8216|105
1633653000000|2021-10-08 00:30:00|8219.8|8217|8219.8|8217|8221.2|8218.4|8218.3|8215.5|30
1633653300000|2021-10-08 00:35:00|8219.3|8216.5|8222.8|8220|8229.3|8226.5|8218.8|8216|172
1633653600000|2021-10-08 00:40:00|8223.5|8220.7|8220.8|8218|8229.3|8226.5|8220.8|8218|126
1633653900000|2021-10-08 00:45:00|8221.2|8218.4|8230.7|8227.9|8231|8228.2|8220.8|8218|102
1633654200000|2021-10-08 00:50:00|8230.5|8227.7|8219.6|8216.8|8243.5|8240.7|8218.6|8215.8|1047
1633654500000|2021-10-08 00:55:00|8220.1|8217.3|8233.3|8230.5|8234|8231.2|8217.3|8213.4|454
1633654800000|2021-10-08 01:00:00|8233|8230.2|8248.5|8245.7|8249.3|8246.5|8229.6|8226.6|966
1633655100000|2021-10-08 01:05:00|8248.3|8245.5|8252.1|8249.3|8252.1|8249.3|8237.6|8234.8|1377
1633655400000|2021-10-08 01:10:00|8252.3|8249.5|8272.6|8269.8|8273.1|8270.3|8251.6|8248.8|1356
1633655700000|2021-10-08 01:15:00|8273.1|8270.3|8273.9|8271.1|8274.4|8271.6|8263.8|8261|698
1633656000000|2021-10-08 01:20:00|8274.1|8271.3|8244.1|8241.3|8274.6|8271.8|8243.1|8240.3|1058
1633656300000|2021-10-08 01:25:00|8244.8|8242|8243.4|8240.6|8251.6|8248.8|8240.4|8237.6|110
1633656600000|2021-10-08 01:30:00|8243.7|8240.9|8231.7|8228.9|8250.7|8247.9|8231.4|8228.6|374
1633656900000|2021-10-08 01:35:00|8231.9|8229.1|8231|8228.2|8238.7|8235.9|8229.7|8226.9|253
1633657200000|2021-10-08 01:40:00|8230.9|8228.1|8237.7|8234.9|8244.7|8241.9|8230.9|8227.8|195
1633657500000|2021-10-08 01:45:00|8237.4|8234.6|8240.9|8238.1|8249.1|8246.1|8235.9|8232.8|229
1633657800000|2021-10-08 01:50:00|8240.2|8237.4|8230.5|8227.7|8240.9|8238.1|8227.9|8222.6|668
1633658100000|2021-10-08 01:55:00|8230.2|8227.4|8230.7|8227.9|8243.4|8240.6|8227.5|8224.7|164
1633658400000|2021-10-08 02:00:00|8231|8228.2|8224.3|8221.5|8235.7|8232.9|8220|8217.2|389
1633658700000|2021-10-08 02:05:00|8223.8|8221|8230.7|8227.9|8230.7|8227.9|8220.7|8216.9|135
1633659000000|2021-10-08 02:10:00|8230.3|8227.5|8237|8234.2|8242.7|8239.9|8230|8226.9|258
1633659300000|2021-10-08 02:15:00|8236.8|8234|8244.3|8241.5|8244.3|8241.5|8234.7|8231.9|233
1633659600000|2021-10-08 02:20:00|8243.8|8241|8253.4|8250.6|8253.4|8250.6|8242.7|8239.9|194
1633659900000|2021-10-08 02:25:00|8254|8251.2|8262.3|8259.5|8263|8260.2|8252.2|8246.9|207
1633660200000|2021-10-08 02:30:00|8262.5|8259.7|8283.5|8280.7|8283.5|8280.7|8262.5|8259.7|888
1633660500000|2021-10-08 02:35:00|8283.6|8280.8|8285.5|8282.7|8286.6|8283.8|8276.3|8273.5|785
1633660800000|2021-10-08 02:40:00|8285.1|8282.3|8280.9|8278.1|8289.1|8286.3|8279.9|8277.1|467
1633661100000|2021-10-08 02:45:00|8280.8|8278|8271.6|8268.8|8281.8|8279|8268.8|8265.7|192
1633661400000|2021-10-08 02:50:00|8272.3|8269.5|8284.4|8281.6|8287.3|8284.5|8271.9|8269.1|528
1633661700000|2021-10-08 02:55:00|8284.3|8281.5|8283.8|8281|8288.2|8282|8274.3|8271.5|224
1633662000000|2021-10-08 03:00:00|8283.9|8281.1|8282.9|8280.1|8284.8|8282|8277.4|8274.6|162
1633662300000|2021-10-08 03:05:00|8283.2|8280.4|8281.1|8278.3|8285|8282.1|8279.9|8277.1|118
1633662600000|2021-10-08 03:10:00|8281.2|8278.4|8284.6|8281.8|8284.6|8281.8|8279.4|8276.6|220
1633662900000|2021-10-08 03:15:00|8284.4|8281.6|8283|8280.2|8285.2|8281.8|8280.4|8277.6|173
1633663200000|2021-10-08 03:20:00|8282.9|8280.1|8280.4|8277.6|8285.4|8282.6|8280.4|8277.6|132
1633663500000|2021-10-08 03:25:00|8280.5|8277.7|8270.4|8267.6|8283.9|8281.1|8270.4|8267.6|185
1633663800000|2021-10-08 03:30:00|8270.7|8267.9|8266.7|8263.9|8271.9|8269.1|8265.4|8262.6|230
1633664100000|2021-10-08 03:35:00|8267|8264.2|8265.8|8263|8267.7|8264.9|8264.2|8261.4|551
1633664400000|2021-10-08 03:40:00|8266.2|8263.4|8264.7|8261.9|8266.2|8263.4|8262.8|8260|46
1633664700000|2021-10-08 03:45:00|8265|8262.2|8265.7|8262.9|8266.3|8263.5|8265|8262.2|79
1633665000000|2021-10-08 03:50:00|8265.8|8263|8260.2|8257.4|8265.8|8263|8259.8|8256.9|44
1633665300000|2021-10-08 03:55:00|8261.7|8258.9|8265.3|8262.5|8266.3|8263.5|8261.7|8258.9|52
1633665600000|2021-10-08 04:00:00|8263.8|8261|8267.8|8265|8268.3|8265.5|8263.8|8261|50
1633665900000|2021-10-08 04:05:00|8267.5|8264.7|8268.5|8265.7|8268.5|8265.7|8264.8|8262|51
1633666200000|2021-10-08 04:10:00|8268.6|8265.8|8272.5|8269.7|8273|8270.2|8267.3|8264.5|46
1633666500000|2021-10-08 04:15:00|8272.8|8270|8271.1|8268.3|8276|8273.2|8270.1|8267.3|92
1633666800000|2021-10-08 04:20:00|8270.5|8267.7|8272.1|8269.3|8272.1|8269.3|8270.1|8267.3|18
1633667100000|2021-10-08 04:25:00|8271.8|8269|8272.1|8269.3|8272.6|8269.8|8271.1|8268.3|22
1633667400000|2021-10-08 04:30:00|8271.1|8268.3|8268.1|8265.3|8271.6|8268.8|8260.8|8258|164
1633667700000|2021-10-08 04:35:00|8269.3|8266.5|8268.4|8265.6|8270.1|8267.3|8263.6|8260.8|101
1633668000000|2021-10-08 04:40:00|8268.6|8265.8|8268.6|8265.8|8268.7|8265.9|8268.1|8265.3|29
1633668300000|2021-10-08 04:45:00|8271.6|8268.8|8271.1|8268.3|8273.6|8270.8|8270.6|8267.8|113
1633668600000|2021-10-08 04:50:00|8271.4|8268.6|8271.1|8268.3|8272.7|8269.9|8269.6|8266.8|28
1633668900000|2021-10-08 04:55:00|8270.4|8267.6|8267.4|8264.6|8270.6|8267.8|8265.9|8263.1|53
1633669200000|2021-10-08 05:00:00|8267.1|8264.3|8272.5|8269.7|8273|8270.2|8266.7|8263.9|80
1633669500000|2021-10-08 05:05:00|8272.9|8270.1|8274.9|8272.1|8274.9|8272.1|8271|8268.2|19
1633669800000|2021-10-08 05:10:00|8274|8271.2|8273.4|8270.6|8274.9|8272.1|8271.5|8268.7|33
1633670100000|2021-10-08 05:15:00|8273|8270.2|8275.7|8272.9|8277|8274.2|8272.7|8269.9|181
1633670400000|2021-10-08 05:20:00|8276|8273.2|8280.5|8277.7|8281|8278.2|8275.7|8272.9|78
1633670700000|2021-10-08 05:25:00|8280|8277.2|8278.7|8275.9|8280|8277.2|8276.8|8274|34
1633671000000|2021-10-08 05:30:00|8278.5|8275.7|8276.7|8273.9|8283|8280.2|8273.7|8270.9|214
1633671300000|2021-10-08 05:35:00|8277|8274.2|8287.5|8284.7|8287.5|8284.7|8277|8274.2|469
1633671600000|2021-10-08 05:40:00|8288.2|8285.4|8290.3|8287.5|8297.5|8294.7|8287.8|8285|719
1633671900000|2021-10-08 05:45:00|8290.5|8287.7|8285.3|8282.5|8291|8288.2|8285.3|8282.5|114
1633672200000|2021-10-08 05:50:00|8285|8282.2|8288.6|8285.8|8292.6|8289.8|8280.2|8277.4|383
1633672500000|2021-10-08 05:55:00|8288.1|8285.3|8290.5|8287.7|8293.8|8291|8287.3|8284.5|385
1633672800000|2021-10-08 06:00:00|8290.3|8287.5|8287.1|8284.3|8292.8|8290|8280.3|8277.5|225
1633673100000|2021-10-08 06:05:00|8287.3|8284.5|8291.9|8289.1|8296.5|8293.7|8286.8|8284|269
1633673400000|2021-10-08 06:10:00|8292.1|8289.3|8294.3|8291.5|8298.4|8293.5|8291.1|8288.3|230
1633673700000|2021-10-08 06:15:00|8294.6|8291.8|8285.8|8283|8296.6|8293.8|8285.6|8282.8|292
1633674000000|2021-10-08 06:20:00|8285.6|8282.8|8284.8|8282|8292.1|8289.3|8284.3|8281.5|288
1633674300000|2021-10-08 06:25:00|8285.3|8282.5|8282.2|8279.4|8285.8|8283|8278.8|8276|362
1633674600000|2021-10-08 06:30:00|8281.9|8279.1|8283.1|8280.3|8290.7|8287.9|8281.9|8279.1|236
1633674900000|2021-10-08 06:35:00|8283.6|8280.8|8275.7|8272.9|8284.6|8281.8|8275.7|8272.9|334
1633675200000|2021-10-08 06:40:00|8275.1|8272.3|8280.4|8277.6|8283.4|8280.6|8275.1|8272.3|504
1633675500000|2021-10-08 06:45:00|8280|8277.2|8273.2|8270.4|8280.4|8277.6|8267.7|8264.9|486
1633675800000|2021-10-08 06:50:00|8273.7|8270.9|8285.2|8282.4|8291.2|8288.4|8272.9|8270.1|964
1633676100000|2021-10-08 06:55:00|8284.9|8282.1|8286.5|8283.7|8292.7|8289.9|8284.5|8281.7|568
1633676400000|2021-10-08 07:00:00|8286.7|8283.9|8277.7|8274.9|8290.5|8287.7|8272.5|8269.7|615
1633676700000|2021-10-08 07:05:00|8278.7|8275.9|8277.7|8274.9|8282.5|8279.7|8275.2|8272.4|337
1633677000000|2021-10-08 07:10:00|8278.2|8275.4|8264.8|8262|8280.2|8277.4|8263|8260.2|696
1633677300000|2021-10-08 07:15:00|8264.5|8261.7|8265.5|8262.7|8268.5|8265.7|8260.2|8257.4|581
1633677600000|2021-10-08 07:20:00|8265.7|8262.9|8268.8|8266|8271.2|8268.4|8263.2|8260.4|1072
1633677900000|2021-10-08 07:25:00|8269.3|8266.5|8272.3|8269.5|8278.2|8275.4|8267.5|8264.7|761
1633678200000|2021-10-08 07:30:00|8272.2|8269.4|8275.2|8272.4|8281.2|8278.4|8268.2|8265.4|491
1633678500000|2021-10-08 07:35:00|8274.3|8271.5|8273.1|8270.3|8276.3|8273.5|8265.3|8262.5|174
1633678800000|2021-10-08 07:40:00|8273.5|8270.7|8277.5|8274.7|8280|8277.2|8273.1|8270.3|401
1633679100000|2021-10-08 07:45:00|8277.3|8274.5|8288|8285.2|8290.8|8288|8276.3|8273.5|1744
1633679400000|2021-10-08 07:50:00|8286.8|8284|8286|8283.2|8288.3|8285.5|8281|8278.2|611
1633679700000|2021-10-08 07:55:00|8286.6|8283.8|8289.8|8287|8289.8|8287|8281.5|8278.7|699
1633680000000|2021-10-08 08:00:00|8289.3|8286.5|8283.8|8281|8290.1|8287.3|8280.8|8278|870
1633680300000|2021-10-08 08:05:00|8284.1|8281.3|8293.3|8290.5|8296.6|8293.8|8283.1|8280.3|1139
1633680600000|2021-10-08 08:10:00|8293.8|8291|8293.1|8290.3|8296.6|8293.8|8290.6|8287.8|513
1633680900000|2021-10-08 08:15:00|8293.6|8290.8|8286.9|8284.1|8295.6|8292.8|8285.9|8283.1|631
1633681200000|2021-10-08 08:20:00|8286.6|8283.8|8288.6|8285.8|8291.6|8288.8|8284.8|8282|707
1633681500000|2021-10-08 08:25:00|8288.7|8285.9|8296.3|8293.5|8297.6|8294.8|8285.7|8282.9|4932
1633681800000|2021-10-08 08:30:00|8295.9|8293.1|8297.2|8294.4|8297.2|8294.4|8280.7|8277.9|4136
1633682100000|2021-10-08 08:35:00|8296.6|8293.8|8294.4|8291.6|8297.6|8294.8|8290.6|8287.8|1062
1633682400000|2021-10-08 08:40:00|8294.2|8291.4|8293.6|8290.8|8296.2|8293.4|8290.4|8287.6|449
1633682700000|2021-10-08 08:45:00|8294.2|8291.4|8307.7|8304.9|8311.1|8308.3|8293.2|8290.4|5658
1633683000000|2021-10-08 08:50:00|8307.4|8304.6|8294.9|8292.1|8307.4|8304.6|8294.6|8291.8|2299
1633683300000|2021-10-08 08:55:00|8295|8292.2|8304.4|8301.6|8304.4|8301.6|8288.9|8286.1|1168
1633683600000|2021-10-08 09:00:00|8304.9|8302.1|8298|8295.2|8305.9|8303.1|8296.5|8293.7|1165
1633683900000|2021-10-08 09:05:00|8297.7|8294.9|8296|8293.2|8298.9|8296.1|8292.9|8290.1|610
1633684200000|2021-10-08 09:10:00|8296.7|8293.9|8274.3|8271.5|8298|8295.2|8270.3|8267.5|1750
1633684500000|2021-10-08 09:15:00|8273.7|8270.9|8267.2|8264.4|8274.2|8271.4|8261.5|8258.7|1091
1633684800000|2021-10-08 09:20:00|8267.3|8264.5|8273.2|8270.4|8275.2|8272.4|8263.3|8260.5|411
1633685100000|2021-10-08 09:25:00|8273.3|8270.5|8249.5|8246.7|8274.2|8271.4|8249.1|8246.3|3166
1633685400000|2021-10-08 09:30:00|8249.8|8247|8252.3|8249.5|8256|8253.2|8249.1|8246.3|3318
1633685700000|2021-10-08 09:35:00|8252.1|8249.3|8244.9|8242.1|8252.1|8249.3|8241.6|8238.8|5155
1633686000000|2021-10-08 09:40:00|8244.6|8241.8|8250.3|8247.5|8255.3|8252.5|8242.6|8239.8|2316
1633686300000|2021-10-08 09:45:00|8249.8|8247|8237.3|8234.5|8249.8|8247|8231.4|8228.6|1121
1633686600000|2021-10-08 09:50:00|8237.4|8234.6|8238.2|8235.4|8240.2|8237.4|8231.3|8228.5|624
1633686900000|2021-10-08 09:55:00|8237.6|8234.8|8246.2|8243.4|8249.2|8246.4|8234.2|8231.4|1450
1633687200000|2021-10-08 10:00:00|8245.6|8242.8|8246.7|8243.9|8246.9|8244.1|8240.1|8237.3|829
1633687500000|2021-10-08 10:05:00|8246.6|8243.8|8243.1|8240.3|8254.7|8251.9|8240.1|8237.3|877
1633687800000|2021-10-08 10:10:00|8243.2|8240.4|8242.5|8239.7|8246.6|8243.8|8241.2|8238.4|250
1633688100000|2021-10-08 10:15:00|8243.2|8240.4|8246|8243.2|8246|8243.2|8241.2|8238.4|200
1633688400000|2021-10-08 10:20:00|8245.7|8242.9|8244.5|8241.7|8249.4|8246.6|8242.2|8239.4|340
1633688700000|2021-10-08 10:25:00|8244.2|8241.4|8249|8246.2|8250.7|8247.9|8244.2|8241.4|196
1633689000000|2021-10-08 10:30:00|8248.7|8245.9|8250.9|8248.1|8252.9|8250.1|8247|8244.2|320
1633689300000|2021-10-08 10:35:00|8250.5|8247.7|8240|8237.2|8251.2|8248.4|8238.8|8236|921
1633689600000|2021-10-08 10:40:00|8239|8236.2|8239.8|8237|8245.8|8243|8238.7|8235.9|518
1633689900000|2021-10-08 10:45:00|8239.7|8236.9|8227.8|8225|8239.7|8236.9|8224.8|8222|772
1633690200000|2021-10-08 10:50:00|8226.8|8224|8222.8|8220|8229.7|8226.9|8220.5|8217.7|1635
1633690500000|2021-10-08 10:55:00|8222.5|8219.7|8222.1|8219.3|8226.8|8224|8221|8218.2|745
1633690800000|2021-10-08 11:00:00|8220.6|8217.8|8233.1|8230.3|8234|8231.2|8218.3|8215.5|849
1633691100000|2021-10-08 11:05:00|8233|8230.2|8232.5|8229.7|8234|8231.2|8229.1|8226.3|890
1633691400000|2021-10-08 11:10:00|8232.1|8229.3|8229.8|8227|8233|8230.2|8227|8224.2|442
1633691700000|2021-10-08 11:15:00|8229.6|8226.8|8233.1|8230.3|8238.8|8236|8224.1|8221.3|886
1633692000000|2021-10-08 11:20:00|8232.9|8230.1|8230.8|8228|8232.9|8230.1|8227.1|8224.3|361
1633692300000|2021-10-08 11:25:00|8230.6|8227.8|8229.1|8226.3|8232.9|8230.1|8229.1|8226.3|163
1633692600000|2021-10-08 11:30:00|8229.9|8227.1|8227.6|8224.8|8232.6|8229.8|8225.1|8222.3|396
1633692900000|2021-10-08 11:35:00|8227.1|8224.3|8225.1|8222.3|8232.9|8230.1|8223.1|8220.3|627
1633693200000|2021-10-08 11:40:00|8224.1|8221.3|8216.7|8213.9|8224.1|8221.3|8213.2|8210.4|807
1633693500000|2021-10-08 11:45:00|8216.6|8213.8|8212.1|8209.3|8217.1|8214.3|8207.2|8204.4|970
1633693800000|2021-10-08 11:50:00|8212.5|8209.7|8214.2|8211.4|8221.1|8218.3|8210.4|8207.6|2403
1633694100000|2021-10-08 11:55:00|8213.7|8210.9|8215.4|8212.6|8216.4|8213.6|8209.2|8206.4|749
1633694400000|2021-10-08 12:00:00|8216|8213.2|8214.7|8211.9|8222.9|8220.1|8214.2|8211.4|890
1633694700000|2021-10-08 12:05:00|8215|8212.2|8215.4|8212.6|8220.2|8217.4|8213.4|8210.6|476
1633695000000|2021-10-08 12:10:00|8215.7|8212.9|8219.5|8216.7|8222.7|8219.9|8214.2|8211.4|1310
1633695300000|2021-10-08 12:15:00|8219.7|8216.9|8216|8213.2|8221|8218.2|8215.2|8212.4|454
1633695600000|2021-10-08 12:20:00|8215.8|8213|8222.2|8219.4|8222.5|8219.7|8215.5|8212.7|377
1633695900000|2021-10-08 12:25:00|8222.5|8219.7|8236.3|8233.5|8238|8235.2|8221.2|8218.4|1352
1633696200000|2021-10-08 12:30:00|8235.8|8233|8219.1|8216.3|8236.3|8233|8206.3|8203.5|2935
1633696500000|2021-10-08 12:35:00|8218.6|8215.8|8237|8234.2|8241.3|8238.5|8216|8213.2|803
1633696800000|2021-10-08 12:40:00|8238|8235.2|8253.5|8250.7|8263.1|8259.2|8237|8234.2|1810
1633697100000|2021-10-08 12:45:00|8253.6|8250.8|8251|8248.2|8261|8258.2|8243|8240.2|1669
1633697400000|2021-10-08 12:50:00|8251.6|8248.8|8246.9|8244.1|8257.8|8255|8241.3|8238.5|1434
1633697700000|2021-10-08 12:55:00|8246.6|8243.8|8247.9|8245.1|8254.8|8252|8240.1|8237.3|834
1633698000000|2021-10-08 13:00:00|8247.8|8245|8261.6|8258.8|8262.3|8259.5|8223.6|8220.8|2332
1633698300000|2021-10-08 13:05:00|8261.9|8259.1|8264.9|8262.1|8268.3|8265.5|8255.6|8252.8|1335
1633698600000|2021-10-08 13:10:00|8265.3|8262.5|8251.9|8249.1|8267.8|8265|8239.9|8237.1|2383
1633698900000|2021-10-08 13:15:00|8251.7|8248.9|8257.2|8254.4|8260.9|8258.1|8249.9|8247.1|923
1633699200000|2021-10-08 13:20:00|8256.9|8254.1|8264.7|8261.9|8268.9|8266.1|8250.6|8247.8|1939
1633699500000|2021-10-08 13:25:00|8264.9|8262.1|8276.9|8274.1|8278.4|8275.6|8264.4|8261.6|3471
1633699800000|2021-10-08 13:30:00|8277.4|8274.6|8265.5|8262.7|8302.6|8299.8|8260.5|8257.7|7411
1633700100000|2021-10-08 13:35:00|8265.9|8263.1|8287.4|8284.6|8287.5|8284.7|8265.5|8262.7|2701
1633700400000|2021-10-08 13:40:00|8287.5|8284.7|8287.4|8284.6|8294.4|8291.6|8275.5|8272.7|2386
1633700700000|2021-10-08 13:45:00|8287.5|8284.7|8292.2|8289.4|8294.2|8291.4|8278.5|8275.7|3399
1633701000000|2021-10-08 13:50:00|8291.9|8289.1|8292.2|8289.4|8293.7|8290.9|8279.2|8276.4|1967
1633701300000|2021-10-08 13:55:00|8292.5|8289.7|8290.2|8287.4|8295.7|8292.9|8281.5|8278.7|2812
1633701600000|2021-10-08 14:00:00|8290.8|8288|8305.8|8303|8305.8|8303|8290.8|8288|3894
1633701900000|2021-10-08 14:05:00|8305|8302.2|8313.2|8310.4|8319.5|8316.7|8302.8|8300|4905
1633702200000|2021-10-08 14:10:00|8313.7|8310.9|8306|8303.2|8316.2|8313.4|8297.8|8295|2507
1633702500000|2021-10-08 14:15:00|8305.7|8302.9|8304.5|8301.7|8314.8|8312|8300.3|8297.5|2527
1633702800000|2021-10-08 14:20:00|8304.6|8301.8|8302.1|8299.3|8309.8|8307|8293.6|8290.8|3378
1633703100000|2021-10-08 14:25:00|8301.8|8299|8310.8|8308|8314.8|8312|8298.6|8295.8|2562
1633703400000|2021-10-08 14:30:00|8311|8308.2|8312.6|8309.8|8318|8315.2|8311|8308.2|2309
1633703700000|2021-10-08 14:35:00|8312.4|8309.6|8307.6|8304.8|8316.4|8313.6|8303.8|8301|2047
1633704000000|2021-10-08 14:40:00|8307.3|8304.5|8299.8|8297|8314.3|8311.5|8293.6|8290.8|1986
1633704300000|2021-10-08 14:45:00|8299.6|8296.8|8289.3|8286.5|8304.8|8302|8285.3|8282.5|2684
1633704600000|2021-10-08 14:50:00|8289.1|8286.3|8292.9|8290.1|8303.6|8300.8|8279.3|8276.5|3035
1633704900000|2021-10-08 14:55:00|8293.1|8290.3|8293.7|8290.9|8296.7|8293.9|8288.9|8286.1|1539
1633705200000|2021-10-08 15:00:00|8293.9|8291.1|8293.6|8290.8|8300.7|8297.9|8288.7|8285.9|1769
1633705500000|2021-10-08 15:05:00|8294.1|8291.3|8285.4|8282.6|8298.6|8295.8|8284.9|8282.1|966
1633705800000|2021-10-08 15:10:00|8285.7|8282.9|8278.7|8275.9|8287.6|8284.8|8263.2|8260.4|4411
1633706100000|2021-10-08 15:15:00|8279|8276.2|8280.2|8277.4|8284.9|8282.1|8268.5|8265.7|1752
1633706400000|2021-10-08 15:20:00|8279.2|8276.4|8287.5|8284.7|8290.9|8288.1|8277.4|8274.6|3042
1633706700000|2021-10-08 15:25:00|8287.7|8284.9|8289.4|8286.6|8292.9|8290.1|8277.9|8275.1|5918
1633707000000|2021-10-08 15:30:00|8289|8286.2|8275.5|8272.7|8296.6|8292.7|8273|8270.2|3599
1633707300000|2021-10-08 15:35:00|8275.2|8272.4|8286.2|8283.4|8290.7|8287.9|8273.5|8270.7|2291
1633707600000|2021-10-08 15:40:00|8287|8284.2|8285|8282.2|8289|8286.2|8280.2|8277.4|2961
1633707900000|2021-10-08 15:45:00|8284.8|8282|8287.5|8284.7|8291.7|8288.9|8283.8|8281|1554
1633708200000|2021-10-08 15:50:00|8287.7|8284.9|8301|8298.2|8308.3|8304.5|8287.5|8284.7|4489
1633708500000|2021-10-08 15:55:00|8300.8|8298|8272|8269.2|8303.3|8300.5|8270.8|8268|4569
1633708800000|2021-10-08 16:00:00|8271.8|8269|8271.3|8268.5|8277.8|8275|8268.8|8266|1857
1633709100000|2021-10-08 16:05:00|8271.6|8268.8|8250|8247.2|8271.6|8268.8|8248|8245.2|2842
1633709400000|2021-10-08 16:10:00|8250.5|8247.7|8234.1|8231.3|8256|8253.2|8234.1|8231.3|2440
1633709700000|2021-10-08 16:15:00|8233.9|8231.1|8234.1|8231.3|8243.1|8240.3|8229.9|8227.1|1844
1633710000000|2021-10-08 16:20:00|8233.9|8231.1|8230.9|8228.1|8237.9|8235.1|8230.8|8228|918
1633710300000|2021-10-08 16:25:00|8231.1|8228.3|8226.6|8223.8|8231.1|8228.3|8219.9|8217.1|2170
1633710600000|2021-10-08 16:30:00|8226.9|8224.1|8210.6|8207.8|8228.1|8225.3|8208.1|8205.3|3067
1633710900000|2021-10-08 16:35:00|8210.9|8208.1|8215.9|8213.1|8218.1|8215.3|8210.9|8208.1|1560
1633711200000|2021-10-08 16:40:00|8216.1|8213.3|8212.7|8209.9|8218.1|8215.3|8210.1|8207.3|2723
1633711500000|2021-10-08 16:45:00|8212.4|8209.6|8209.9|8207.1|8214.4|8211.6|8208.4|8205.6|948
1633711800000|2021-10-08 16:50:00|8209.4|8206.6|8227.4|8224.6|8230.2|8227.4|8209.4|8206.6|1291
1633712100000|2021-10-08 16:55:00|8227.7|8224.9|8229|8226.2|8230|8227.2|8222.6|8219.8|1505
1633712400000|2021-10-08 17:00:00|8229.2|8226.4|8240.2|8237.4|8245|8242.2|8229.2|8226.4|2104
1633712700000|2021-10-08 17:05:00|8240.4|8237.6|8233|8230.2|8249.2|8246.4|8232.4|8229.6|1024
1633713000000|2021-10-08 17:10:00|8233.2|8230.4|8241.7|8238.9|8243.2|8240.4|8229.2|8226.4|889
1633713300000|2021-10-08 17:15:00|8242|8239.2|8210|8207.2|8245.2|8242.4|8209.2|8206.4|2579
1633713600000|2021-10-08 17:20:00|8210.2|8207.4|8216.2|8213.4|8221.2|8218.4|8207.3|8204.5|1537
1633713900000|2021-10-08 17:25:00|8216.5|8213.7|8186.2|8183.4|8220.3|8217.5|8184.3|8181.5|3381
1633714200000|2021-10-08 17:30:00|8186|8183.2|8179.2|8176.4|8195.2|8192.4|8174.2|8171.4|2344
1633714500000|2021-10-08 17:35:00|8179.5|8176.7|8192|8189.2|8195|8192.2|8174.2|8171.4|2301
1633714800000|2021-10-08 17:40:00|8191.1|8188.3|8189.6|8186.8|8200|8197.2|8188.3|8185.5|1181
1633715100000|2021-10-08 17:45:00|8190|8187.2|8206|8203.2|8206.8|8204|8190|8187.2|1181
1633715400000|2021-10-08 17:50:00|8205.6|8202.8|8210.8|8208|8215.4|8212.6|8204|8201.2|2152
1633715700000|2021-10-08 17:55:00|8210.3|8207.5|8225.4|8222.6|8230.4|8227.6|8209.8|8207|2744
1633716000000|2021-10-08 18:00:00|8225.1|8222.3|8231.4|8228.6|8232.8|8230|8218.4|8215.6|3761
1633716300000|2021-10-08 18:05:00|8231.1|8228.3|8224.7|8221.9|8234.6|8231.8|8223.6|8220.8|2012
1633716600000|2021-10-08 18:10:00|8224.9|8222.1|8214.9|8212.1|8224.9|8222.1|8209.7|8206.9|1937
1633716900000|2021-10-08 18:15:00|8215.6|8212.8|8224.1|8221.3|8231.1|8228.3|8210.9|8208.1|3675
1633717200000|2021-10-08 18:20:00|8224.6|8221.8|8222.7|8219.9|8230.1|8227.3|8217.7|8214.9|2678
1633717500000|2021-10-08 18:25:00|8222.9|8220.1|8219.9|8217.1|8226.9|8224.1|8210.1|8207.3|11797
1633717800000|2021-10-08 18:30:00|8219.4|8216.6|8209.7|8206.9|8220.4|8217.6|8209|8206.2|3713
1633718100000|2021-10-08 18:35:00|8209.5|8206.7|8220|8217.2|8220|8217.2|8207|8204.2|769
1633718400000|2021-10-08 18:40:00|8219.7|8216.9|8220|8217.2|8221.2|8218.4|8212.7|8209.9|771
1633718700000|2021-10-08 18:45:00|8220.4|8217.6|8225.7|8222.9|8227.9|8225.1|8219|8216.2|694
1633719000000|2021-10-08 18:50:00|8224.8|8222|8225|8222.2|8225.5|8222.7|8222.2|8219.4|582
1633719300000|2021-10-08 18:55:00|8224.8|8222|8225.7|8222.9|8230|8227.2|8224|8221.2|430
1633719600000|2021-10-08 19:00:00|8225.5|8222.7|8225.2|8222.4|8226|8223.2|8221.8|8219|279
1633719900000|2021-10-08 19:05:00|8226|8223.2|8227.3|8224.5|8227.7|8224.9|8221.3|8218.5|1295
1633720200000|2021-10-08 19:10:00|8226.8|8224|8230.3|8227.5|8230.8|8228|8226.3|8223.5|174
1633720500000|2021-10-08 19:15:00|8230.1|8227.3|8231.1|8228.3|8233.1|8230.3|8230|8227.2|563
1633720800000|2021-10-08 19:20:00|8232|8229.2|8227.3|8224.5|8232|8229.2|8225.5|8222.7|179
1633721100000|2021-10-08 19:25:00|8227.8|8225|8238.1|8235.3|8238.3|8235.5|8227.6|8224.8|267
1633721400000|2021-10-08 19:30:00|8237.6|8234.8|8235.9|8233.1|8238.3|8235.5|8234.6|8231.8|488
1633721700000|2021-10-08 19:35:00|8236.1|8233.3|8234.4|8231.6|8236.6|8233.8|8232.1|8229.3|397
1633722000000|2021-10-08 19:40:00|8234.1|8231.3|8235.6|8232.8|8236.1|8233.3|8232.3|8229.5|296
1633722300000|2021-10-08 19:45:00|8235.3|8232.5|8235.1|8232.3|8239.9|8237.1|8233.1|8230.3|282
1633722600000|2021-10-08 19:50:00|8234.9|8232.1|8233.9|8231.1|8236.6|8233.8|8231.9|8229.1|216
1633722900000|2021-10-08 19:55:00|8234.6|8231.8|8228.1|8225.3|8236.4|8233.6|8227.1|8224.3|203
1633723200000|2021-10-08 20:00:00|8227.1|8224.3|8229.9|8227.1|8230.1|8227.3|8226.1|8223.3|89
1633723500000|2021-10-08 20:05:00|8230.1|8227.3|8227.2|8224.4|8230.2|8227.4|8226.6|8223.8|212
1633723800000|2021-10-08 20:10:00|8227.6|8224.8|8232|8229.2|8233|8230.2|8226.7|8223.9|179
1633724100000|2021-10-08 20:15:00|8231.7|8228.9|8227.5|8224.7|8233|8230.2|8224.5|8221.7|145
1633724400000|2021-10-08 20:20:00|8227.4|8224.6|8226.4|8223.6|8228.2|8225.4|8225|8222.2|306
1633724700000|2021-10-08 20:25:00|8226.5|8223.7|8225|8222.2|8226.5|8223.7|8222.7|8219.9|106
1633725000000|2021-10-08 20:30:00|8225.3|8222.5|8227.5|8224.7|8227.7|8224.9|8225|8222.2|77
1633725300000|2021-10-08 20:35:00|8227.7|8224.9|8226|8223.2|8227.8|8225|8225.3|8222.5|51
1633725600000|2021-10-08 20:40:00|8225.8|8223|8228.2|8225.4|8229.8|8227|8225|8222.2|58
1633725900000|2021-10-08 20:45:00|8227.8|8225|8229|8226.2|8229|8226.2|8223|8220.2|87
1633726200000|2021-10-08 20:50:00|8228.5|8225.7|8228.8|8226|8230.5|8227.7|8227.8|8225|38
1633726500000|2021-10-08 20:55:00|8228.3|8225.5|8235.3|8232.5|8237.9|8232.5|8228|8225.2|108
1633903200000|2021-10-10 22:00:00|8235.4|8225.4|8255.9|8253.1|8259.5|8253.6|8233.3|8225.3|615
1633903500000|2021-10-10 22:05:00|8256.2|8252.2|8258.7|8248.7|8258.7|8252.2|8251.4|8244.5|289
1633903800000|2021-10-10 22:10:00|8258.5|8248.5|8284.4|8274.4|8290|8283.6|8255.8|8248.2|227
1633904100000|2021-10-10 22:15:00|8284.2|8274.2|8287.8|8283.8|8294.1|8288.6|8280.2|8273.7|361
1633904400000|2021-10-10 22:20:00|8288|8284|8272|8268|8290.5|8284|8267.7|8261.3|559
1633904700000|2021-10-10 22:25:00|8274.9|8272.1|8272|8268|8277.5|8272.6|8269.9|8264.5|248
1633905000000|2021-10-10 22:30:00|8271.1|8268.3|8261.2|8257.2|8273.7|8268.3|8260.9|8257|676
1633905300000|2021-10-10 22:35:00|8261|8257|8253.7|8249.7|8265.7|8259.1|8253.7|8247.7|46
1633905600000|2021-10-10 22:40:00|8253|8249|8263|8253|8266|8259.8|8251.7|8247.7|287
1633905900000|2021-10-10 22:45:00|8258.5|8254.5|8250.4|8247.6|8261.2|8254.5|8249.9|8246|29
1633906200000|2021-10-10 22:50:00|8250.7|8246.7|8243.4|8240.6|8250.7|8246.7|8243.4|8237.8|57
1633906500000|2021-10-10 22:55:00|8242.6|8239.8|8251.7|8247.7|8256.2|8249.5|8242.6|8239.5|69
1633906800000|2021-10-10 23:00:00|8251.5|8247.5|8249.7|8245.7|8254.2|8248.6|8247.9|8243.8|25
1633907100000|2021-10-10 23:05:00|8249.5|8245.5|8244.4|8241.6|8251.8|8247.6|8244.4|8239|4
1633907400000|2021-10-10 23:10:00|8244.6|8241.8|8253.7|8249.7|8254.3|8250.8|8244.6|8241.8|28
1633907700000|2021-10-10 23:15:00|8253.5|8249.5|8255.3|8251.3|8256.7|8253.6|8250.2|8243|57
1633908000000|2021-10-10 23:20:00|8255.5|8251.5|8263|8253|8263|8259.6|8254.6|8251.5|136
1633908300000|2021-10-10 23:25:00|8262.8|8252.8|8249.6|8246.8|8262.8|8254.9|8249.6|8246.5|118
1633908600000|2021-10-10 23:30:00|8249.4|8246.6|8246.6|8243.8|8250.5|8246.8|8245.3|8242.4|27
1633908900000|2021-10-10 23:35:00|8246.3|8243.5|8238.3|8235.5|8246.8|8244|8236.8|8234|94
1633909200000|2021-10-10 23:40:00|8237.5|8234.7|8237|8234.2|8238.6|8235.5|8235.3|8232.4|79
1633909500000|2021-10-10 23:45:00|8236.7|8233.9|8234.5|8231.7|8240.8|8237.7|8233.5|8229.8|25
1633909800000|2021-10-10 23:50:00|8234.7|8231.9|8234.5|8231.7|8237|8234.2|8233.2|8230|33
1633910100000|2021-10-10 23:55:00|8234|8231.2|8232|8229.2|8237.8|8234.9|8232|8229.2|60
1633910400000|2021-10-11 00:00:00|8231.3|8228.5|8238.9|8236.1|8239.7|8236.9|8226.5|8223.7|250
1633910700000|2021-10-11 00:05:00|8238.7|8235.9|8243.5|8240.7|8245.8|8241.9|8234.9|8232|87
1633911000000|2021-10-11 00:10:00|8243.7|8240.9|8255.8|8253|8256.8|8254|8239.7|8236.9|123
1633911300000|2021-10-11 00:15:00|8256.5|8253.7|8266.4|8263.6|8268|8265.2|8253.5|8250.6|1013
1633911600000|2021-10-11 00:20:00|8266.2|8263.4|8263.1|8260.3|8269.9|8267.1|8261.9|8259.1|97
1633911900000|2021-10-11 00:25:00|8263.6|8260.8|8262.9|8260.1|8268.9|8266.1|8262.1|8259.3|40
1633912200000|2021-10-11 00:30:00|8262.3|8259.5|8272.7|8269.9|8279.7|8276.9|8262.3|8259.5|474
1633912500000|2021-10-11 00:35:00|8272.1|8269.3|8270.9|8268.1|8275.9|8273.1|8269.4|8266.4|97
1633912800000|2021-10-11 00:40:00|8270.6|8267.8|8272.6|8269.8|8272.9|8270.1|8267.1|8264.3|56
1633913100000|2021-10-11 00:45:00|8272.1|8269.3|8275.1|8272.3|8275.6|8272.8|8270.1|8267.3|11
1633913400000|2021-10-11 00:50:00|8274.7|8271.9|8277.4|8274.6|8277.4|8274.6|8274.1|8271.3|11
1633913700000|2021-10-11 00:55:00|8278|8275.2|8277.6|8274.8|8279.5|8276|8273.3|8270.5|92
1633914000000|2021-10-11 01:00:00|8277.9|8275.1|8283.2|8280.4|8300.7|8297.9|8277.6|8274.8|1708
1633914300000|2021-10-11 01:05:00|8282.9|8280.1|8276.5|8273.7|8282.9|8280.1|8268.2|8265.4|586
1633914600000|2021-10-11 01:10:00|8276.8|8274|8269|8266.2|8276.8|8274|8260.5|8257.7|656
1633914900000|2021-10-11 01:15:00|8268.8|8266|8274.6|8271.8|8274.9|8272|8260.8|8258|159
1633915200000|2021-10-11 01:20:00|8274.8|8272|8288.4|8285.6|8292.7|8289.9|8274|8271.2|186
1633915500000|2021-10-11 01:25:00|8288|8285.2|8278.2|8275.4|8288|8285.2|8277|8274.2|278
1633915800000|2021-10-11 01:30:00|8278|8275.2|8296.5|8293.7|8297.1|8294.3|8278|8275.2|355
1633916100000|2021-10-11 01:35:00|8296.2|8293.4|8309|8306.2|8309.2|8306.4|8293.2|8290.4|591
1633916400000|2021-10-11 01:40:00|8308.8|8306|8309.9|8307.1|8321|8318.2|8307.5|8304.7|534
1633916700000|2021-10-11 01:45:00|8310.5|8307.7|8302.4|8299.6|8312.7|8309.9|8296.9|8294.1|652
1633917000000|2021-10-11 01:50:00|8302.2|8299.4|8306.1|8303.3|8312.2|8309.4|8300.4|8297.6|199
1633917300000|2021-10-11 01:55:00|8305.9|8303.1|8295.3|8292.5|8309.1|8306.3|8294.3|8291.5|353
1633917600000|2021-10-11 02:00:00|8294.8|8292|8283.3|8280.5|8295.8|8293|8279.8|8277|772
1633917900000|2021-10-11 02:05:00|8283.6|8280.8|8296.4|8293.6|8296.4|8293.6|8283.6|8280.8|487
1633918200000|2021-10-11 02:10:00|8296.1|8293.3|8290.9|8288.1|8296.4|8293.6|8286.9|8284.1|191
1633918500000|2021-10-11 02:15:00|8291.4|8288.6|8296.4|8293.6|8296.6|8293.8|8288.8|8286|92
1633918800000|2021-10-11 02:20:00|8296.1|8293.3|8290.3|8287.5|8296.4|8293.6|8287.8|8285|28
1633919100000|2021-10-11 02:25:00|8289.9|8287.1|8289.4|8286.6|8290.8|8288|8289.2|8286.4|23
1633919400000|2021-10-11 02:30:00|8289.6|8286.8|8299.4|8296.6|8301.4|8298.6|8289.2|8286.4|334
1633919700000|2021-10-11 02:35:00|8299.1|8296.3|8300.1|8297.3|8302.6|8299.8|8294.9|8292.1|209
1633920000000|2021-10-11 02:40:00|8299.8|8297|8302.4|8299.6|8303.1|8300.3|8299.1|8296.3|470
1633920300000|2021-10-11 02:45:00|8302.9|8300.1|8309.6|8306.8|8311.6|8308.8|8300.4|8297.6|230
1633920600000|2021-10-11 02:50:00|8309.3|8306.5|8318|8315.2|8321.5|8318.7|8309.1|8306.3|640
1633920900000|2021-10-11 02:55:00|8318.3|8315.5|8321.5|8318.7|8327.8|8325|8317.3|8314.5|577
1633921200000|2021-10-11 03:00:00|8321.7|8318.9|8326.4|8323.6|8330.5|8327.7|8321|8318.2|531
1633921500000|2021-10-11 03:05:00|8326.7|8323.9|8326.7|8323.9|8329.7|8326.9|8322.4|8319.6|243
1633921800000|2021-10-11 03:10:00|8326.4|8323.6|8322.4|8319.6|8330.5|8327.7|8321.2|8318.4|100
1633922100000|2021-10-11 03:15:00|8322.2|8319.4|8340.7|8337.9|8347.3|8343.9|8318.4|8315.6|859
1633922400000|2021-10-11 03:20:00|8340.4|8337.6|8348.9|8346.1|8351.9|8349.1|8330.9|8328.1|755
1633922700000|2021-10-11 03:25:00|8349.4|8346.6|8343.7|8340.9|8351.7|8348.9|8342.4|8339.6|428
1633923000000|2021-10-11 03:30:00|8343.4|8340.6|8334.2|8331.4|8344.2|8341.4|8330.4|8327.6|138
1633923300000|2021-10-11 03:35:00|8334|8331.2|8334|8331.2|8339.1|8336.2|8332.4|8329.3|104
1633923600000|2021-10-11 03:40:00|8334.7|8331.9|8331.4|8328.6|8337|8334.2|8328.2|8324.5|109
1633923900000|2021-10-11 03:45:00|8331.7|8328.9|8329.7|8326.9|8331.9|8329.1|8329.4|8326.6|122
1633924200000|2021-10-11 03:50:00|8330.7|8327.9|8330.4|8327.6|8331.9|8329.1|8328.4|8325.6|745
1633924500000|2021-10-11 03:55:00|8331.4|8328.6|8333.9|8331.1|8335.4|8332.6|8328.9|8326.1|40
1633924800000|2021-10-11 04:00:00|8333.4|8330.6|8332.9|8330.1|8335.4|8332.6|8330.7|8327.9|104
1633925100000|2021-10-11 04:05:00|8332.6|8329.8|8328.4|8325.6|8333.5|8330.7|8328.2|8325.4|29
1633925400000|2021-10-11 04:10:00|8328.2|8325.4|8329.9|8327.1|8331.2|8328.4|8327.7|8324.9|104
1633925700000|2021-10-11 04:15:00|8329.1|8326.3|8331.7|8328.9|8331.9|8329.1|8328.9|8326.1|38
1633926000000|2021-10-11 04:20:00|8330.9|8328.1|8329.9|8327.1|8331.4|8328.6|8328.9|8326.1|100
1633926300000|2021-10-11 04:25:00|8329.6|8326.8|8329.7|8326.9|8332|8328.9|8328.2|8325.4|88
1633926600000|2021-10-11 04:30:00|8330.4|8327.6|8329.9|8327.1|8332.5|8329.7|8328.7|8325.6|163
1633926900000|2021-10-11 04:35:00|8330.5|8327.7|8332.4|8329.6|8334.2|8331.4|8330.5|8327.7|116
1633927200000|2021-10-11 04:40:00|8333.2|8330.4|8342.4|8339.6|8343.4|8340.6|8333.1|8330.3|123
1633927500000|2021-10-11 04:45:00|8342.2|8339.4|8344.7|8341.9|8347|8344.2|8341.6|8338.8|626
1633927800000|2021-10-11 04:50:00|8345|8342.2|8341|8338.2|8347.2|8344.4|8340.9|8338.1|99
1633928100000|2021-10-11 04:55:00|8340.8|8338|8343.2|8340.4|8346|8343.2|8339.7|8336.9|147
1633928400000|2021-10-11 05:00:00|8342.9|8340.1|8344.2|8341.4|8347|8344.2|8341.7|8338.9|82
1633928700000|2021-10-11 05:05:00|8344.4|8341.6|8344|8341.2|8345.7|8342.9|8342.2|8339.4|18
1633929000000|2021-10-11 05:10:00|8344.5|8341.7|8344.7|8341.9|8346.7|8343.9|8342.7|8339.9|188
1633929300000|2021-10-11 05:15:00|8344.5|8341.7|8342.7|8339.9|8348.5|8345.7|8340.4|8337.6|262
1633929600000|2021-10-11 05:20:00|8343|8340.2|8332.2|8329.4|8343|8340.2|8330.9|8328.1|422
1633929900000|2021-10-11 05:25:00|8331.9|8329.1|8327.4|8324.6|8333.2|8330.4|8325.4|8322.6|382
1633930200000|2021-10-11 05:30:00|8327.2|8324.4|8335.6|8332.8|8339.6|8336.8|8327.2|8324.4|330
1633930500000|2021-10-11 05:35:00|8335.1|8332.3|8338.3|8335.5|8340.6|8337.8|8335.1|8332.3|111
1633930800000|2021-10-11 05:40:00|8338.6|8335.8|8344.8|8342|8347.3|8344.5|8335.8|8333|244
1633931100000|2021-10-11 05:45:00|8345.3|8342.5|8345.6|8342.8|8349.6|8346.8|8341.3|8338.5|277
1633931400000|2021-10-11 05:50:00|8345.9|8343.1|8344.6|8341.8|8347.4|8344.6|8343.8|8341|81
1633931700000|2021-10-11 05:55:00|8344.3|8341.5|8340.6|8337.8|8344.6|8341.8|8337.3|8334.5|330
1633932000000|2021-10-11 06:00:00|8340.3|8337.5|8333.3|8330.5|8343.6|8340.8|8328|8325.2|878
1633932300000|2021-10-11 06:05:00|8333.1|8330.3|8327.3|8324.5|8333.6|8330.8|8324.3|8321.5|225
1633932600000|2021-10-11 06:10:00|8327|8324.2|8327.9|8325.1|8334.4|8331.6|8325.6|8322.8|375
1633932900000|2021-10-11 06:15:00|8327.3|8324.5|8323.6|8320.8|8333.3|8330.5|8323.6|8320.8|326
1633933200000|2021-10-11 06:20:00|8323.3|8320.5|8317.8|8315|8324.4|8321.6|8315.1|8312.3|383
1633933500000|2021-10-11 06:25:00|8318.1|8315.3|8322.3|8319.5|8325.3|8322.5|8316.6|8313.8|397
1633933800000|2021-10-11 06:30:00|8322.8|8320|8318|8315.2|8322.8|8320|8315|8312.2|328
1633934100000|2021-10-11 06:35:00|8318.3|8315.5|8317|8314.2|8319.8|8317|8314.7|8311.9|233
1633934400000|2021-10-11 06:40:00|8317.2|8314.4|8322.9|8320.1|8323.2|8320.4|8316.2|8313.4|152
1633934700000|2021-10-11 06:45:00|8323.2|8320.4|8330.6|8327.8|8335.4|8332.6|8323.2|8320.4|719
1633935000000|2021-10-11 06:50:00|8330.1|8327.3|8332.8|8330|8333.1|8330.3|8328.8|8326|90
1633935300000|2021-10-11 06:55:00|8332.1|8329.3|8337.9|8335.1|8337.9|8335.1|8328.3|8325.5|673
1633935600000|2021-10-11 07:00:00|8338.1|8335.3|8348.4|8345.6|8349.9|8347.1|8333.9|8331.1|2735
1633935900000|2021-10-11 07:05:00|8347.9|8345.1|8352.4|8349.6|8357.8|8355|8347.9|8345.1|795
1633936200000|2021-10-11 07:10:00|8352.6|8349.8|8344.3|8341.5|8354.6|8351.8|8342.3|8339.5|621
1633936500000|2021-10-11 07:15:00|8344.6|8341.8|8342.6|8339.8|8350.6|8347.8|8341.1|8338.3|564
1633936800000|2021-10-11 07:20:00|8342.9|8340.1|8342.6|8339.8|8343.4|8340.6|8338.4|8335.6|360
1633937100000|2021-10-11 07:25:00|8342.4|8339.6|8357.4|8354.6|8358.4|8355.6|8341.8|8339|1789
1633937400000|2021-10-11 07:30:00|8356.8|8354|8353.4|8350.6|8357.4|8354.6|8353.4|8350.6|1353
1633937700000|2021-10-11 07:35:00|8352.8|8350|8342.3|8339.5|8353.9|8351.1|8336.3|8333.5|2148
1633938000000|2021-10-11 07:40:00|8342|8339.2|8339.3|8336.5|8345.3|8342.5|8337.6|8334.8|886
1633938300000|2021-10-11 07:45:00|8339.6|8336.8|8344.3|8341.5|8350.8|8348|8337.3|8334.5|797
1633938600000|2021-10-11 07:50:00|8343.6|8340.8|8343.8|8341|8347.8|8345|8342.2|8339.4|500
1633938900000|2021-10-11 07:55:00|8342.9|8340.1|8349.5|8346.7|8350.2|8347.4|8341|8338.2|1127
1633939200000|2021-10-11 08:00:00|8349.3|8346.5|8347.7|8344.9|8349.8|8347|8340.8|8338|540
1633939500000|2021-10-11 08:05:00|8348.3|8345.5|8355.7|8352.9|8357.2|8354.4|8348.3|8345.5|1363
1633939800000|2021-10-11 08:10:00|8354.5|8351.7|8358.5|8355.7|8358.5|8355.7|8351.2|8348.4|1350
1633940100000|2021-10-11 08:15:00|8358.3|8355.5|8361.9|8359.1|8365.9|8363.1|8358.3|8355.5|1995
1633940400000|2021-10-11 08:20:00|8361.6|8358.8|8356.5|8353.7|8365.9|8363.1|8355.3|8352.5|3065
1633940700000|2021-10-11 08:25:00|8356.3|8353.5|8368.5|8365.7|8374.8|8372|8355.3|8352.5|4154
1633941000000|2021-10-11 08:30:00|8368.1|8365.3|8368.2|8365.4|8376.1|8373.3|8367.1|8364.3|4746
1633941300000|2021-10-11 08:35:00|8367.7|8364.9|8368.5|8365.7|8373.3|8370.5|8367|8364.2|2377
1633941600000|2021-10-11 08:40:00|8368.8|8366|8373.2|8370.4|8373.2|8370.4|8367.3|8364.5|2032
1633941900000|2021-10-11 08:45:00|8373.5|8370.7|8382.5|8379.7|8388.8|8386|8373.5|8370.7|3026
1633942200000|2021-10-11 08:50:00|8382.8|8380|8390.2|8387.4|8392.8|8390|8382.8|8380|810
1633942500000|2021-10-11 08:55:00|8390|8387.2|8393.5|8390.7|8393.8|8391|8382.7|8379.9|1191
1633942800000|2021-10-11 09:00:00|8393.2|8390.4|8384|8381.2|8396.2|8393.4|8384|8380.8|2165
1633943100000|2021-10-11 09:05:00|8384.2|8381.4|8373|8370.2|8386.7|8383.9|8371.4|8368.6|1100
1633943400000|2021-10-11 09:10:00|8374|8371.2|8370|8367.2|8375.3|8372.5|8368.2|8365.4|815
1633943700000|2021-10-11 09:15:00|8369.7|8366.9|8382|8379.2|8383|8380.2|8369|8366.2|889
1633944000000|2021-10-11 09:20:00|8382.2|8379.4|8376.2|8373.4|8388.3|8385.5|8376.2|8373.4|984
1633944300000|2021-10-11 09:25:00|8376|8373.2|8372.2|8369.4|8381.2|8378.4|8371.7|8368.9|359
1633944600000|2021-10-11 09:30:00|8372.5|8369.7|8372.7|8369.9|8373.7|8370.9|8367|8364.2|702
1633944900000|2021-10-11 09:35:00|8373.2|8370.4|8370.7|8367.9|8376.7|8373.9|8369.4|8366.6|1120
1633945200000|2021-10-11 09:40:00|8370.4|8367.6|8370.1|8367.3|8372.1|8369.3|8367.1|8364.3|1374
1633945500000|2021-10-11 09:45:00|8370.4|8367.6|8367.9|8365.1|8374.1|8371.3|8360.9|8358.1|1033
1633945800000|2021-10-11 09:50:00|8367.7|8364.9|8367.9|8365.1|8371.7|8368.9|8366.7|8363.9|2009
1633946100000|2021-10-11 09:55:00|8367.6|8364.8|8382.2|8379.4|8383.7|8380.9|8367.6|8364.8|1710
1633946400000|2021-10-11 10:00:00|8381.9|8379.1|8378.6|8375.8|8385.9|8383.1|8377.9|8375.1|247
1633946700000|2021-10-11 10:05:00|8378.2|8375.4|8385.7|8382.9|8386.2|8383.4|8377.7|8374.9|220
1633947000000|2021-10-11 10:10:00|8385.9|8383.1|8393.7|8390.9|8398.7|8395.9|8383.1|8380.3|2110
1633947300000|2021-10-11 10:15:00|8393.9|8391.1|8395|8392.2|8398.4|8395.6|8391.4|8388.6|1905
1633947600000|2021-10-11 10:20:00|8395.2|8392.4|8397|8394.2|8398.2|8395.4|8387.2|8384.4|946
1633947900000|2021-10-11 10:25:00|8396.7|8393.9|8395|8392.2|8397|8394.2|8388.2|8385.4|983
1633948200000|2021-10-11 10:30:00|8394.7|8391.9|8393.8|8391|8395.2|8392.4|8388.2|8385.4|1379
1633948500000|2021-10-11 10:35:00|8394|8391.2|8401|8398.2|8401.5|8398.7|8392.2|8389.4|823
1633948800000|2021-10-11 10:40:00|8400.7|8397.9|8401.2|8398.4|8406.2|8403.4|8400.2|8397.4|716
1633949100000|2021-10-11 10:45:00|8401|8398.2|8392.9|8390.1|8403.2|8400.4|8391.2|8388.4|514
1633949400000|2021-10-11 10:50:00|8392.7|8389.9|8380.4|8377.6|8392.9|8390.1|8380.1|8377.3|1370
1633949700000|2021-10-11 10:55:00|8380.1|8377.3|8381.1|8378.3|8381.2|8378.4|8371.4|8368.6|738
1633950000000|2021-10-11 11:00:00|8380.9|8378.1|8396.9|8394.1|8396.9|8394.1|8377.4|8374.6|1224
1633950300000|2021-10-11 11:05:00|8396.7|8393.9|8411.7|8408.9|8413.1|8410.3|8393.9|8391.1|2648
1633950600000|2021-10-11 11:10:00|8412|8409.2|8423.5|8420.7|8423.8|8421|8411.7|8408.9|3161
1633950900000|2021-10-11 11:15:00|8424.3|8421.5|8419.2|8416.4|8424.5|8421.7|8417.5|8414.7|2416
1633951200000|2021-10-11 11:20:00|8419.5|8416.7|8416|8413.2|8421.5|8418.7|8411.5|8408.7|1695
1633951500000|2021-10-11 11:25:00|8416.2|8413.4|8415.4|8412.6|8421.2|8418.4|8413.4|8410.6|740
1633951800000|2021-10-11 11:30:00|8415.7|8412.9|8418.4|8415.6|8419.2|8416.4|8411.2|8408.4|1142
1633952100000|2021-10-11 11:35:00|8418.2|8415.4|8423.4|8420.6|8426.2|8423.4|8418.2|8415.4|1639
1633952400000|2021-10-11 11:40:00|8423.7|8420.9|8422.4|8419.6|8427.6|8424.8|8421.6|8418.8|1156
1633952700000|2021-10-11 11:45:00|8423.4|8420.6|8421.2|8418.4|8427.4|8424.6|8419.4|8416.6|733
1633953000000|2021-10-11 11:50:00|8421.4|8418.6|8419.4|8416.6|8421.4|8418.6|8412.4|8409.6|1790
1633953300000|2021-10-11 11:55:00|8419.1|8416.3|8418.1|8415.3|8424.4|8421.6|8414.4|8411.6|1043
1633953600000|2021-10-11 12:00:00|8418.4|8415.6|8408.8|8406|8418.6|8415.8|8406.6|8403.8|1515
1633953900000|2021-10-11 12:05:00|8408.5|8405.7|8401.8|8399|8411.8|8409|8398.5|8395.7|946
1633954200000|2021-10-11 12:10:00|8401.5|8398.7|8400.8|8398|8406.4|8403.6|8396.5|8393.7|616
1633954500000|2021-10-11 12:15:00|8400.6|8397.8|8399.5|8396.7|8404.8|8402|8394.8|8392|691
1633954800000|2021-10-11 12:20:00|8399.1|8396.3|8402.8|8400|8409.8|8407|8398.8|8396|667
1633955100000|2021-10-11 12:25:00|8401.8|8399|8366.1|8363.3|8402.8|8400|8364.8|8362|3710
1633955400000|2021-10-11 12:30:00|8365.6|8362.8|8374.1|8371.3|8382.4|8379.6|8362.6|8359.8|2057
1633955700000|2021-10-11 12:35:00|8374.6|8371.8|8348.9|8346.1|8375.4|8372.6|8347.6|8344.8|2503
1633956000000|2021-10-11 12:40:00|8348.6|8345.8|8363.5|8360.7|8376.2|8373.4|8347.6|8344.8|1762
1633956300000|2021-10-11 12:45:00|8364.2|8361.4|8360.9|8358.1|8371.2|8368.4|8353.6|8350.8|2356
1633956600000|2021-10-11 12:50:00|8361.4|8358.6|8381.4|8378.6|8382.2|8379.4|8355.1|8352.3|1479
1633956900000|2021-10-11 12:55:00|8382.6|8379.8|8381.9|8379.1|8387.9|8385.1|8373.9|8371.1|1679
1633957200000|2021-10-11 13:00:00|8381.6|8378.8|8351.6|8348.8|8384.6|8381.8|8329.4|8326.6|5306
1633957500000|2021-10-11 13:05:00|8351.4|8348.6|8341.3|8338.5|8354.6|8351.8|8329.6|8326.8|2686
1633957800000|2021-10-11 13:10:00|8341.1|8338.3|8344.3|8341.5|8355.1|8352.3|8339.6|8336.8|2310
1633958100000|2021-10-11 13:15:00|8344.6|8341.8|8348.6|8345.8|8349.8|8347|8339.3|8336.5|1767
1633958400000|2021-10-11 13:20:00|8348.3|8345.5|8356.9|8354.1|8357.1|8354.3|8345.3|8342.5|1013
1633958700000|2021-10-11 13:25:00|8357.4|8354.6|8357.8|8355|8360.2|8355.8|8349.8|8347|1249
1633959000000|2021-10-11 13:30:00|8357.6|8354.8|8333.1|8330.3|8359.3|8356.5|8329.8|8327|1837
1633959300000|2021-10-11 13:35:00|8332.5|8329.7|8366.9|8364.1|8372.9|8370.1|8331.3|8328.5|2335
1633959600000|2021-10-11 13:40:00|8367.1|8364.3|8375.3|8372.5|8376.7|8373.3|8355.3|8352.5|2041
1633959900000|2021-10-11 13:45:00|8375.6|8372.8|8384.3|8381.5|8390.8|8388|8373.8|8371|1576
1633960200000|2021-10-11 13:50:00|8384.6|8381.8|8383|8380.2|8395.4|8392.6|8383|8380.2|2279
1633960500000|2021-10-11 13:55:00|8382.8|8380|8383.8|8381|8389.3|8386.5|8378.3|8375.5|1499
1633960800000|2021-10-11 14:00:00|8384|8381.2|8381.8|8379|8388.2|8385.4|8370.5|8367.7|2087
1633961100000|2021-10-11 14:05:00|8382|8379.2|8377|8374.2|8384.8|8382|8372.2|8369.4|2826
1633961400000|2021-10-11 14:10:00|8376.5|8373.7|8368.4|8365.6|8382.8|8380|8362.4|8359.6|1448
1633961700000|2021-10-11 14:15:00|8368.2|8365.4|8366.2|8363.4|8380.2|8377.4|8365.4|8362.6|1613
1633962000000|2021-10-11 14:20:00|8366.7|8363.9|8366.4|8363.6|8372.2|8369.4|8359.9|8357.1|857
1633962300000|2021-10-11 14:25:00|8366.2|8363.4|8365.7|8362.9|8370.4|8367.6|8357.7|8354.9|2726
1633962600000|2021-10-11 14:30:00|8365.4|8362.6|8367.4|8364.6|8372.4|8369.6|8352.4|8349.6|1383
1633962900000|2021-10-11 14:35:00|8366.9|8364.1|8370.2|8367.4|8374.7|8371.9|8361.6|8358.8|1355
1633963200000|2021-10-11 14:40:00|8370.4|8367.6|8359.1|8356.3|8371.2|8368.4|8352.4|8349.6|1025
1633963500000|2021-10-11 14:45:00|8359.7|8356.9|8355.6|8352.8|8363.4|8360.6|8345.4|8342.6|2029
1633963800000|2021-10-11 14:50:00|8355.4|8352.6|8356.4|8353.6|8363.2|8360.4|8352.9|8350.1|1599
1633964100000|2021-10-11 14:55:00|8356.6|8353.8|8354.6|8351.8|8358.4|8355.6|8351.4|8348.6|1220
1633964400000|2021-10-11 15:00:00|8354.9|8352.1|8349.1|8346.3|8357.4|8354.6|8344.6|8341.8|2616
1633964700000|2021-10-11 15:05:00|8349.4|8346.6|8354.8|8352|8357.4|8354.6|8348.4|8345.6|1608
1633965000000|2021-10-11 15:10:00|8354.6|8351.8|8364.3|8361.5|8365.6|8362.8|8353.3|8350.5|1159
1633965300000|2021-10-11 15:15:00|8363.6|8360.8|8360.3|8357.5|8367.1|8364.3|8358.1|8355.3|1347
1633965600000|2021-10-11 15:20:00|8360.8|8358|8368.3|8365.5|8370.1|8367.3|8360.8|8358|1959
1633965900000|2021-10-11 15:25:00|8368.9|8366.1|8380.4|8377.6|8385.7|8382.9|8367.1|8364.3|7014
1633966200000|2021-10-11 15:30:00|8379.7|8376.9|8360.4|8357.6|8379.7|8376.9|8356.9|8354.1|3610
1633966500000|2021-10-11 15:35:00|8360.6|8357.8|8359.9|8357.1|8366.9|8364.1|8357.1|8354.3|1473
1633966800000|2021-10-11 15:40:00|8360.1|8357.3|8356.3|8353.5|8363.1|8360.3|8355|8352.2|1685
1633967100000|2021-10-11 15:45:00|8356.8|8354|8357.3|8354.5|8358.8|8356|8354.5|8351.7|923
1633967400000|2021-10-11 15:50:00|8357.5|8354.7|8367|8364.2|8367|8364.2|8353.3|8350.5|1404
1633967700000|2021-10-11 15:55:00|8367.3|8364.5|8369.3|8366.5|8370.5|8367.7|8359.8|8357|2171
1633968000000|2021-10-11 16:00:00|8369.5|8366.7|8377.2|8374.4|8377.2|8374.4|8362.3|8359.5|1460
1633968300000|2021-10-11 16:05:00|8377|8374.2|8365|8362.2|8380.7|8377.9|8364.2|8361.4|3552
1633968600000|2021-10-11 16:10:00|8365.2|8362.4|8362.7|8359.9|8369.5|8366.7|8357.2|8354.4|1473
1633968900000|2021-10-11 16:15:00|8362.4|8359.6|8359.9|8357.1|8362.9|8360.1|8357.9|8355.1|799
1633969200000|2021-10-11 16:20:00|8360.2|8357.4|8367.7|8364.9|8367.7|8364.9|8355.7|8352.9|1343
1633969500000|2021-10-11 16:25:00|8366.9|8364.1|8365.4|8362.6|8369.7|8366.9|8363.1|8360.3|899
1633969800000|2021-10-11 16:30:00|8365.6|8362.8|8370.6|8367.8|8370.9|8368.1|8365.6|8362.8|1128
1633970100000|2021-10-11 16:35:00|8370.4|8367.6|8366.3|8363.5|8370.6|8367.8|8364.6|8361.8|579
1633970400000|2021-10-11 16:40:00|8366.6|8363.8|8367.8|8365|8367.8|8365|8362.6|8359.8|1099
1633970700000|2021-10-11 16:45:00|8367.6|8364.8|8369.6|8366.8|8371.1|8368.3|8367.6|8364.8|675
1633971000000|2021-10-11 16:50:00|8369.4|8366.6|8368.6|8365.8|8372.4|8369.6|8367.8|8365|405
1633971300000|2021-10-11 16:55:00|8368.8|8366|8361.8|8359|8369.1|8366.3|8360.6|8357.8|399
1633971600000|2021-10-11 17:00:00|8362.1|8359.3|8361.6|8358.8|8365.6|8362.8|8358.1|8355.3|606
1633971900000|2021-10-11 17:05:00|8360.8|8358|8352.6|8349.8|8360.8|8358|8349.6|8346.8|660
1633972200000|2021-10-11 17:10:00|8352.8|8350|8360.8|8358|8363.6|8360.8|8352.6|8349.8|556
1633972500000|2021-10-11 17:15:00|8361.1|8358.3|8352.8|8350|8364.6|8361.8|8351.6|8348.8|425
1633972800000|2021-10-11 17:20:00|8353.1|8350.3|8347.8|8345|8357.3|8354.5|8346.5|8343.7|490
1633973100000|2021-10-11 17:25:00|8347.5|8344.7|8349.3|8346.5|8350.5|8347.7|8344.3|8341.5|812
1633973400000|2021-10-11 17:30:00|8349|8346.2|8362.6|8359.8|8362.9|8360.1|8346|8343.2|1112
1633973700000|2021-10-11 17:35:00|8363.1|8360.3|8353.3|8350.5|8365.1|8362.3|8352.3|8349.5|752
1633974000000|2021-10-11 17:40:00|8352.8|8350|8354.5|8351.7|8355|8352.2|8349.3|8346.5|1124
1633974300000|2021-10-11 17:45:00|8353.7|8350.9|8349.3|8346.5|8355.3|8352.5|8344.7|8341.9|729
1633974600000|2021-10-11 17:50:00|8349.5|8346.7|8345|8342.2|8349.5|8346.7|8343.5|8340.7|906
1633974900000|2021-10-11 17:55:00|8345.3|8342.5|8355.8|8353|8357.3|8354.5|8338|8335.2|1731
1633975200000|2021-10-11 18:00:00|8356|8353.2|8345.4|8342.6|8357.3|8354.5|8339.7|8336.9|2284
1633975500000|2021-10-11 18:05:00|8345|8342.2|8337.5|8334.7|8345.5|8342.7|8336.5|8333.7|1646
1633975800000|2021-10-11 18:10:00|8338|8335.2|8340.7|8337.9|8346.7|8343.9|8335|8332.2|1756
1633976100000|2021-10-11 18:15:00|8341|8338.2|8334|8331.2|8347.5|8344.7|8332.5|8329.7|2183
1633976400000|2021-10-11 18:20:00|8334.2|8331.4|8332|8329.2|8339.5|8336.7|8330|8327.2|4785
1633976700000|2021-10-11 18:25:00|8331.8|8329|8334.2|8331.4|8338.2|8335.4|8320.9|8318.1|14427
1633977000000|2021-10-11 18:30:00|8333.4|8330.6|8326.2|8323.4|8336.2|8333.4|8323.2|8320.4|3353
1633977300000|2021-10-11 18:35:00|8326.4|8323.6|8324.4|8321.6|8326.4|8323.6|8321.1|8318.3|507
1633977600000|2021-10-11 18:40:00|8324.1|8321.3|8327.1|8324.3|8327.6|8324.8|8321.4|8318.6|550
1633977900000|2021-10-11 18:45:00|8326.9|8324.1|8328.7|8325.9|8332|8329.2|8322.2|8319.4|1952
1633978200000|2021-10-11 18:50:00|8329|8326.2|8328.4|8325.6|8330.9|8328.1|8324.5|8321.7|139
1633978500000|2021-10-11 18:55:00|8328.7|8325.9|8329.9|8327.1|8331.7|8328.9|8326.9|8324.1|277
1633978800000|2021-10-11 19:00:00|8330.2|8327.4|8333.1|8330.3|8333.7|8330.9|8328.9|8326.1|182
1633979100000|2021-10-11 19:05:00|8333.4|8330.6|8330.9|8328.1|8333.9|8331.1|8328.7|8325.9|311
1633979400000|2021-10-11 19:10:00|8330.6|8327.8|8331.1|8328.3|8333.1|8330.3|8329.9|8326.7|152
1633979700000|2021-10-11 19:15:00|8331.7|8328.9|8328.4|8325.6|8331.9|8329.1|8327.1|8324.3|306
1633980000000|2021-10-11 19:20:00|8328.6|8325.8|8326.9|8324.1|8329.4|8326.6|8325.1|8322.3|420
1633980300000|2021-10-11 19:25:00|8327.1|8324.3|8326.9|8324.1|8328.4|8325.6|8326.4|8323.6|302
1633980600000|2021-10-11 19:30:00|8326.7|8323.9|8324.7|8321.9|8327.7|8324.9|8324.7|8321.9|368
1633980900000|2021-10-11 19:35:00|8324.9|8322.1|8326.6|8323.8|8327.1|8324.3|8324.7|8321.9|77
1633981200000|2021-10-11 19:40:00|8327.4|8324.6|8324.9|8322.1|8327.6|8324.8|8324.6|8321.8|266
1633981500000|2021-10-11 19:45:00|8325.1|8322.3|8325.6|8322.8|8325.6|8322.8|8324.6|8321.8|121
1633981800000|2021-10-11 19:50:00|8324.9|8322.1|8325.1|8322.3|8325.8|8323|8324.6|8321.8|124
1633982100000|2021-10-11 19:55:00|8325.6|8322.8|8324.6|8321.8|8326.6|8323.8|8323.1|8320.3|302
1633982400000|2021-10-11 20:00:00|8324.3|8321.5|8321.3|8318.5|8325.8|8323|8321.3|8318.5|210
1633982700000|2021-10-11 20:05:00|8321.8|8319|8322.3|8319.5|8322.8|8320|8321.3|8318.5|46
1633983000000|2021-10-11 20:10:00|8322.6|8319.8|8326|8323.2|8326.8|8324|8322.3|8319.5|43
1633983300000|2021-10-11 20:15:00|8326.3|8323.5|8328.3|8325.5|8329.4|8326.6|8324.3|8321.5|1988
1633983600000|2021-10-11 20:20:00|8328.1|8325.3|8328.6|8325.8|8328.8|8326|8326.1|8323.3|153
1633983900000|2021-10-11 20:25:00|8328.8|8326|8328.1|8325.3|8329.6|8326.8|8326.6|8323.8|94
1633984200000|2021-10-11 20:30:00|8327.8|8325|8326|8323.2|8328.3|8325.5|8326|8323.2|56
1633984500000|2021-10-11 20:35:00|8326.3|8323.5|8326.3|8323.5|8328.3|8325.5|8326|8323.2|98
1633984800000|2021-10-11 20:40:00|8326|8323.2|8327.3|8324.5|8327.8|8325|8325.3|8322.5|189
1633985100000|2021-10-11 20:45:00|8327.6|8324.8|8331|8328.2|8331.8|8329|8326.3|8323.5|159
1633985400000|2021-10-11 20:50:00|8330.5|8327.7|8330.2|8327.4|8332|8329.2|8327.3|8324.5|555
1633985700000|2021-10-11 20:55:00|8330.5|8327.7|8329.2|8326.4|8331.2|8328.4|8327.7|8324.9|122
1633986000000|2021-10-11 21:00:00|8328.7|8325.9|8333.8|8323.8|8333.8|8325.9|8328.4|8321.8|0
1633986300000|2021-10-11 21:05:00|8334.5|8324.5|8335.3|8325.3|8337.3|8327.3|8332.8|8322.8|29
1633986900000|2021-10-11 21:15:00|8335.8|8325.8|8337.3|8327.3|8337.3|8327.3|8335.8|8325.8|0
1633987200000|2021-10-11 21:20:00|8336.8|8326.8|8336.3|8326.3|8338.3|8330.5|8334.3|8326.3|0
1633987500000|2021-10-11 21:25:00|8336.8|8326.8|8335.8|8325.8|8338.3|8329.3|8333.3|8325.3|2
1633987800000|2021-10-11 21:30:00|8336.3|8326.3|8337.3|8327.3|8337.3|8327.3|8336.3|8326.3|2
1633988400000|2021-10-11 21:40:00|8337.2|8327.2|8338.7|8328.7|8338.7|8328.7|8336.7|8326.7|0
1633988700000|2021-10-11 21:45:00|8332.6|8329.8|8332.6|8329.8|8332.6|8329.8|8332.6|8329.8|1
1633989000000|2021-10-11 21:50:00|||||||||67
1633989300000|2021-10-11 21:55:00|8339.7|8329.7|8338.2|8328.2|8339.7|8329.7|8338.2|8328.2|39
1633996800000|2021-10-12 00:00:00|8320.9|8318.1|8323.7|8320.9|8326|8323.1|8315.3|8312.5|274
1633997100000|2021-10-12 00:05:00|8323.1|8320.3|8317.9|8315.1|8327.7|8324.9|8317.1|8314.3|113
1633997400000|2021-10-12 00:10:00|8318.1|8315.3|8320.6|8317.8|8320.6|8317.8|8315.4|8312.6|80
1633997700000|2021-10-12 00:15:00|8320.4|8317.6|8299.3|8296.5|8320.6|8317.8|8297.5|8294.7|311
1633998000000|2021-10-12 00:20:00|8299.8|8297|8302.1|8299.3|8302.1|8299.3|8297|8294.2|44
1633998300000|2021-10-12 00:25:00|8302.3|8299.5|8301.3|8298.5|8306.1|8303.3|8300.1|8297.3|31
1633998600000|2021-10-12 00:30:00|8301.5|8298.7|8310.5|8307.7|8318.6|8315.8|8298.8|8295.6|513
1633998900000|2021-10-12 00:35:00|8310.8|8308|8303.8|8301|8310.8|8308|8302.3|8299.5|59
1633999200000|2021-10-12 00:40:00|8303.5|8300.7|8301.5|8298.7|8305.8|8303|8300.3|8296.6|36
1633999500000|2021-10-12 00:45:00|8301.3|8298.5|8303.5|8300.7|8304|8301.2|8298.8|8296|149
1633999800000|2021-10-12 00:50:00|8303.3|8300.5|8305.5|8302.7|8305.5|8302.7|8301|8298.2|30
1634000100000|2021-10-12 00:55:00|8304.5|8301.7|8298.7|8295.9|8305|8302.2|8298.7|8295.9|14
1634000400000|2021-10-12 01:00:00|8299.2|8296.4|8299.7|8296.9|8301.7|8298.9|8294|8291.2|690
1634000700000|2021-10-12 01:05:00|8299.5|8296.7|8305.7|8302.9|8307|8304.2|8295.7|8292.9|409
1634001000000|2021-10-12 01:10:00|8306|8303.2|8314.5|8311.7|8314.7|8311.9|8304.7|8301.9|176
1634001300000|2021-10-12 01:15:00|8314.7|8311.9|8308.4|8305.6|8317|8314.2|8305.4|8302.6|124
1634001600000|2021-10-12 01:20:00|8308.7|8305.9|8302.4|8299.6|8310.7|8307.9|8297.7|8294.9|241
1634001900000|2021-10-12 01:25:00|8302.7|8299.9|8297.1|8294.3|8306.2|8303.4|8296.4|8293.6|161
1634002200000|2021-10-12 01:30:00|8296.9|8294.1|8289.4|8286.6|8297.7|8294.9|8284.7|8281.9|472
1634002500000|2021-10-12 01:35:00|8289|8286.2|8289.4|8286.6|8296.5|8293.7|8286.2|8283.1|292
1634002800000|2021-10-12 01:40:00|8290.2|8287.4|8289.9|8287.1|8292.7|8289.9|8281.2|8278.4|213
1634003100000|2021-10-12 01:45:00|8290.2|8287.4|8300.2|8297.4|8309.7|8306.9|8289.4|8286.6|320
1634003400000|2021-10-12 01:50:00|8299.9|8297.1|8293.6|8290.8|8307.2|8304.4|8293.6|8290|174
1634003700000|2021-10-12 01:55:00|8293.9|8291.1|8296.4|8293.6|8300.7|8297.9|8288.4|8285.6|409
1634004000000|2021-10-12 02:00:00|8296.1|8293.3|8299.9|8297.1|8301.2|8298.4|8293.9|8291.1|97
1634004300000|2021-10-12 02:05:00|8300.4|8297.6|8306.1|8303.3|8312.6|8309.8|8299.6|8296.8|171
1634004600000|2021-10-12 02:10:00|8305.6|8302.8|8303.3|8300.5|8307.1|8304.3|8303.1|8300.3|45
1634004900000|2021-10-12 02:15:00|8303.1|8300.3|8303.3|8300.5|8303.6|8300.8|8298.1|8295.3|45
1634005200000|2021-10-12 02:20:00|8303.1|8300.3|8302.6|8299.8|8305.6|8302.8|8299.1|8296.3|31
1634005500000|2021-10-12 02:25:00|8302.3|8299.5|8305.6|8302.8|8307.1|8304.3|8301|8297.4|28
1634005800000|2021-10-12 02:30:00|8305.9|8303.1|8305.9|8303.1|8307.1|8304.3|8302.1|8299.3|82
1634006100000|2021-10-12 02:35:00|8306.4|8303.6|8311.1|8308.3|8311.1|8308.3|8305.9|8303.1|321
1634006400000|2021-10-12 02:40:00|8310.8|8308|8322.6|8319.8|8325.1|8322.3|8310.8|8308|435
1634006700000|2021-10-12 02:45:00|8322.8|8320|8322.3|8319.5|8324.1|8321.3|8316.8|8314|110
1634007000000|2021-10-12 02:50:00|8322.1|8319.3|8324.4|8321.6|8324.8|8322|8321.1|8318.3|195
1634007300000|2021-10-12 02:55:00|8324.6|8321.8|8325.6|8322.8|8327.3|8324.5|8322.1|8319.3|184
1634007600000|2021-10-12 03:00:00|8325.8|8323|8335.1|8332.3|8335.1|8332.3|8323.8|8321|279
1634007900000|2021-10-12 03:05:00|8335.3|8332.5|8328.3|8325.5|8336.3|8333.5|8328.1|8325.3|119
1634008200000|2021-10-12 03:10:00|8329.1|8326.3|8332.1|8329.3|8332.8|8330|8327.8|8325|140
1634008500000|2021-10-12 03:15:00|8332.3|8329.5|8333.5|8330.7|8336.3|8333.5|8330|8327.2|408
1634008800000|2021-10-12 03:20:00|8334|8331.2|8336|8333.2|8337.8|8335|8330.5|8327.7|166
1634009100000|2021-10-12 03:25:00|8335.8|8333|8333|8330.2|8335.8|8333|8328.3|8325.5|159
1634009400000|2021-10-12 03:30:00|8333.3|8330.5|8335|8332.2|8337.3|8334.5|8331|8328.2|60
1634009700000|2021-10-12 03:35:00|8334.7|8331.9|8335.3|8332.5|8336.5|8333.7|8334.5|8331.7|22
1634010000000|2021-10-12 03:40:00|8335|8332.2|8332|8329.2|8337|8334.2|8332|8329.2|39
1634010300000|2021-10-12 03:45:00|8332.3|8329.5|8330.7|8327.9|8334.7|8331.9|8330|8327.2|16
1634010600000|2021-10-12 03:50:00|8330.2|8327.4|8329|8326.2|8332|8329.2|8328.5|8325.7|43
1634010900000|2021-10-12 03:55:00|8329.3|8326.5|8325.7|8322.9|8329.7|8326.9|8325.2|8322.4|16
1634011200000|2021-10-12 04:00:00|8325.4|8322.6|8328.2|8325.4|8328.2|8325.4|8325.2|8322.4|45
1634011500000|2021-10-12 04:05:00|8328|8325.2|8329|8326.2|8331|8328.2|8327.7|8324.9|19
1634011800000|2021-10-12 04:10:00|8328.7|8325.9|8332.9|8330.1|8332.9|8330.1|8326.7|8323.9|32
1634012100000|2021-10-12 04:15:00|8331.9|8329.1|8331.7|8328.9|8333.4|8330.6|8330.4|8327.6|54
1634012400000|2021-10-12 04:20:00|8331.9|8329.1|8334.2|8331.4|8334.4|8331.6|8331.7|8328.9|22
1634012700000|2021-10-12 04:25:00|8334.7|8331.9|8332.9|8330.1|8335.2|8332.4|8332.9|8330.1|21
1634013000000|2021-10-12 04:30:00|8332.4|8329.6|8327.6|8324.8|8332.4|8329.6|8325.9|8323.1|133
1634013300000|2021-10-12 04:35:00|8327.9|8325.1|8326.9|8324.1|8328.9|8326.1|8326.1|8323.3|39
1634013600000|2021-10-12 04:40:00|8327.1|8324.3|8329.4|8326.6|8329.4|8326.6|8327.1|8324.3|10
1634013900000|2021-10-12 04:45:00|8329.6|8326.8|8332.1|8329.3|8333.7|8330.9|8327.9|8325.1|60
1634014200000|2021-10-12 04:50:00|8331.9|8329.1|8329.9|8327.1|8331.9|8329.1|8328.9|8326.1|93
1634014500000|2021-10-12 04:55:00|8331.1|8328.3|8333.9|8331.1|8334.1|8331.3|8330.9|8328.1|320
1634014800000|2021-10-12 05:00:00|8333.6|8330.8|8349.6|8346.8|8350.4|8347.6|8332.9|8330.1|651
1634015100000|2021-10-12 05:05:00|8349.4|8346.6|8350.1|8347.3|8351.9|8349.1|8347.9|8345.1|153
1634015400000|2021-10-12 05:10:00|8349.8|8347|8351.1|8348.3|8352.8|8350|8347.8|8345|75
1634015700000|2021-10-12 05:15:00|8351.6|8348.8|8352.1|8349.3|8353.6|8350.8|8349.3|8346.5|37
1634016000000|2021-10-12 05:20:00|8351.8|8349|8356.1|8353.3|8356.1|8353.3|8350.8|8348|104
1634016300000|2021-10-12 05:25:00|8355.8|8353|8358.6|8355.8|8358.8|8356|8352.8|8350|208
1634016600000|2021-10-12 05:30:00|8358.8|8356|8356.8|8354|8360.8|8358|8353|8350.2|232
1634016900000|2021-10-12 05:35:00|8357.5|8354.7|8369.3|8366.5|8369.3|8366.5|8356.8|8354|524
1634017200000|2021-10-12 05:40:00|8368.8|8366|8366|8363.2|8369.3|8366.5|8363.5|8360.7|125
1634017500000|2021-10-12 05:45:00|8365.8|8363|8372|8369.2|8372.5|8369.7|8365|8362.2|257
1634017800000|2021-10-12 05:50:00|8373|8370.2|8373.5|8370.7|8376|8373.2|8372.5|8369.7|375
1634018100000|2021-10-12 05:55:00|8373.8|8371|8375.2|8372.4|8376|8373.2|8372.8|8370|238
1634018400000|2021-10-12 06:00:00|8375|8372.2|8359.5|8356.7|8375|8372.2|8359.2|8356.4|466
1634018700000|2021-10-12 06:05:00|8359.2|8356.4|8358.5|8355.7|8363.2|8360.4|8357.7|8354.9|217
1634019000000|2021-10-12 06:10:00|8358.7|8355.9|8355|8352.2|8360.2|8357.4|8354.5|8351.7|732
1634019300000|2021-10-12 06:15:00|8354.2|8351.4|8354.5|8351.7|8358.5|8355.7|8351|8348.2|241
1634019600000|2021-10-12 06:20:00|8354|8351.2|8363.7|8360.9|8364.7|8361.9|8351|8348.2|660
1634019900000|2021-10-12 06:25:00|8364|8361.2|8353.4|8350.6|8364|8361.2|8352.2|8349.4|356
1634020200000|2021-10-12 06:30:00|8353.7|8350.9|8349|8346.2|8355.9|8353.1|8344.7|8341.9|377
1634020500000|2021-10-12 06:35:00|8349.2|8346.4|8344.7|8341.9|8349.2|8346.4|8341.2|8338.4|253
1634020800000|2021-10-12 06:40:00|8344.9|8342.1|8345.1|8342.3|8346.4|8343.6|8340.9|8338.1|200
1634021100000|2021-10-12 06:45:00|8344.9|8342.1|8333.4|8330.6|8344.9|8342.1|8327.9|8325.1|871
1634021400000|2021-10-12 06:50:00|8333.1|8330.3|8333.4|8330.6|8339.9|8337.1|8332.1|8329.3|360
1634021700000|2021-10-12 06:55:00|8333.1|8330.3|8329.4|8326.6|8333.4|8330.6|8323.3|8320.5|983
1634022000000|2021-10-12 07:00:00|8329.9|8327.1|8308.1|8305.3|8329.9|8327.1|8304.8|8302|1680
1634022300000|2021-10-12 07:05:00|8307.8|8305|8315.1|8312.3|8316.3|8313.5|8299.6|8296.8|867
1634022600000|2021-10-12 07:10:00|8315.4|8312.6|8332.8|8330|8333.6|8330.8|8313.1|8310.3|523
1634022900000|2021-10-12 07:15:00|8333.1|8330.3|8326.1|8323.3|8334.1|8331.3|8320.3|8317.5|726
1634023200000|2021-10-12 07:20:00|8326.3|8323.5|8330.6|8327.8|8330.8|8328|8324.1|8321.3|317
1634023500000|2021-10-12 07:25:00|8330.8|8328|8331.8|8329|8338.8|8336|8329.6|8326.8|614
1634023800000|2021-10-12 07:30:00|8331.6|8328.8|8335.1|8332.3|8338.1|8335.3|8325.1|8322.3|429
1634024100000|2021-10-12 07:35:00|8335.6|8332.8|8337.3|8334.5|8338.1|8335.3|8330.8|8328|1043
1634024400000|2021-10-12 07:40:00|8337.6|8334.8|8339.8|8337|8341.8|8339|8337.6|8334.8|290
1634024700000|2021-10-12 07:45:00|8339.6|8336.8|8350.3|8347.5|8352.4|8349.6|8339.6|8336.8|1030
1634025000000|2021-10-12 07:50:00|8350.6|8347.8|8362.8|8360|8363.6|8360.8|8349.8|8347|1340
1634025300000|2021-10-12 07:55:00|8363.1|8360.3|8349.8|8347|8365.6|8362.8|8348.5|8345.7|1444
1634025600000|2021-10-12 08:00:00|8349.5|8346.7|8358.3|8355.5|8361.3|8358.5|8348.5|8345.7|714
1634025900000|2021-10-12 08:05:00|8357.1|8354.3|8352.8|8350|8358.1|8355.3|8351.3|8348.5|700
1634026200000|2021-10-12 08:10:00|8352.6|8349.8|8352.3|8349.5|8357.1|8354.3|8346.5|8343.7|821
1634026500000|2021-10-12 08:15:00|8352.1|8349.3|8347|8344.2|8354.1|8351.3|8346.3|8343.5|930
1634026800000|2021-10-12 08:20:00|8347.3|8344.5|8362.3|8359.5|8364.6|8361.8|8344.3|8341.5|2308
1634027100000|2021-10-12 08:25:00|8363|8360.2|8362.8|8360|8371|8368.2|8356.8|8354|4442
1634027400000|2021-10-12 08:30:00|8363|8360.2|8368.8|8366|8372|8369.2|8362.5|8359.7|1886
1634027700000|2021-10-12 08:35:00|8369|8366.2|8366.2|8363.4|8379.8|8377|8365.7|8362.9|3084
1634028000000|2021-10-12 08:40:00|8367|8364.2|8359|8356.2|8369|8366.2|8356.7|8353.9|1341
1634028300000|2021-10-12 08:45:00|8358.5|8355.7|8359.7|8356.9|8365.7|8362.9|8357.5|8354.7|613
1634028600000|2021-10-12 08:50:00|8359.2|8356.4|8357.9|8355.1|8361.5|8358.7|8355.7|8352.9|747
1634028900000|2021-10-12 08:55:00|8358.2|8355.4|8348.4|8345.6|8358.7|8355.9|8343.4|8340.6|1110
1634029200000|2021-10-12 09:00:00|8348.7|8345.9|8344.2|8341.4|8352.4|8349.6|8341.7|8338.9|2035
1634029500000|2021-10-12 09:05:00|8344.4|8341.6|8348.4|8345.6|8355.4|8352.6|8343.7|8340.9|1868
1634029800000|2021-10-12 09:10:00|8349|8346.2|8346.2|8343.4|8351.4|8348.6|8345.9|8343.1|837
1634030100000|2021-10-12 09:15:00|8346.7|8343.9|8359.7|8356.9|8363.5|8360.7|8346.7|8343.9|2258
1634030400000|2021-10-12 09:20:00|8359.5|8356.7|8357.9|8355.1|8364.5|8361.7|8354.9|8352.1|1567
1634030700000|2021-10-12 09:25:00|8358.2|8355.4|8355.2|8352.4|8360.2|8357.4|8352.4|8349.6|576
1634031000000|2021-10-12 09:30:00|8355.7|8352.9|8352.7|8349.9|8357.9|8355.1|8346.7|8343.9|892
1634031300000|2021-10-12 09:35:00|8353.2|8350.4|8351.7|8348.9|8353.7|8350.9|8345.4|8342.6|667
1634031600000|2021-10-12 09:40:00|8351.4|8348.6|8348.9|8346.1|8353.9|8351.1|8347.4|8344.6|383
1634031900000|2021-10-12 09:45:00|8348.7|8345.9|8348.7|8345.9|8350.1|8347.3|8343.1|8340.3|671
1634032200000|2021-10-12 09:50:00|8348.9|8346.1|8348.9|8346.1|8350.3|8347.5|8346.4|8343.6|669
1634032500000|2021-10-12 09:55:00|8348.6|8345.8|8345.4|8342.6|8350.4|8347.6|8340.9|8338.1|1037
1634032800000|2021-10-12 10:00:00|8345.1|8342.3|8354.9|8352.1|8357.9|8355.1|8345.1|8342.3|551
1634033100000|2021-10-12 10:05:00|8354.4|8351.6|8336|8333.2|8360.9|8358.1|8335.5|8332.7|6052
1634033400000|2021-10-12 10:10:00|8335.8|8333|8327.5|8324.7|8337|8334.2|8318.3|8315.5|3085
1634033700000|2021-10-12 10:15:00|8327|8324.2|8326.5|8323.7|8328.5|8325.7|8319.8|8317|716
1634034000000|2021-10-12 10:20:00|8325.5|8322.7|8325.8|8323|8331|8328.2|8322.5|8319.7|356
1634034300000|2021-10-12 10:25:00|8325.5|8322.7|8326.5|8323.7|8332.1|8329.3|8325|8322.2|369
1634034600000|2021-10-12 10:30:00|8327.3|8324.5|8323.7|8320.9|8329|8326.2|8320.5|8317.7|670
1634034900000|2021-10-12 10:35:00|8324.3|8321.5|8337.3|8334.5|8340.3|8337.5|8324.3|8321.5|778
1634035200000|2021-10-12 10:40:00|8337.8|8335|8350.5|8347.7|8353|8350.2|8335.3|8332.5|1173
1634035500000|2021-10-12 10:45:00|8350.3|8347.5|8348.8|8346|8357.6|8354.8|8347|8344.2|2332
1634035800000|2021-10-12 10:50:00|8349.3|8346.5|8353.8|8351|8357.3|8354.5|8349.3|8346.5|509
1634036100000|2021-10-12 10:55:00|8354.3|8351.5|8366.8|8364|8368.8|8366|8354.3|8351.5|1326
1634036400000|2021-10-12 11:00:00|8366.3|8363.5|8360.7|8357.9|8367|8364.2|8355.5|8352.7|848
1634036700000|2021-10-12 11:05:00|8361|8358.2|8358.7|8355.9|8365.7|8362.9|8358|8355.2|436
1634037000000|2021-10-12 11:10:00|8359.7|8356.9|8361.2|8358.4|8363.5|8360.7|8356|8353.2|377
1634037300000|2021-10-12 11:15:00|8361|8358.2|8358|8355.2|8363|8360.2|8357.5|8354.7|379
1634037600000|2021-10-12 11:20:00|8358.2|8355.4|8352.4|8349.6|8359|8356.2|8352.4|8349.6|447
1634037900000|2021-10-12 11:25:00|8352.7|8349.9|8363.4|8360.6|8364.7|8361.9|8352.2|8349.4|259
1634038200000|2021-10-12 11:30:00|8363.9|8361.1|8368.2|8365.4|8370.9|8368.1|8362.9|8360.1|1430
1634038500000|2021-10-12 11:35:00|8367.9|8365.1|8362.4|8359.6|8371.5|8368.7|8362.2|8359.4|1161
1634038800000|2021-10-12 11:40:00|8362.9|8360.1|8366.9|8364.1|8368.7|8365.9|8362.9|8360.1|479
1634039100000|2021-10-12 11:45:00|8366.7|8363.9|8352.9|8350.1|8369.4|8366.6|8344.4|8341.6|3017
1634039400000|2021-10-12 11:50:00|8353.1|8350.3|8346.6|8343.8|8360.1|8357.3|8344.6|8341.8|644
1634039700000|2021-10-12 11:55:00|8346.9|8344.1|8349.1|8346.3|8351.6|8348.8|8346.4|8343.6|544
1634040000000|2021-10-12 12:00:00|8348.9|8346.1|8347.1|8344.3|8349.9|8347.1|8334.1|8331.3|1163
1634040300000|2021-10-12 12:05:00|8347.3|8344.5|8347.1|8344.3|8353.9|8351.1|8344.6|8341.8|660
1634040600000|2021-10-12 12:10:00|8347.4|8344.6|8332.1|8329.3|8349.1|8346.3|8325.6|8322.8|1315
1634040900000|2021-10-12 12:15:00|8331.3|8328.5|8334.8|8332|8346.9|8344.1|8330.3|8327.5|1037
1634041200000|2021-10-12 12:20:00|8334.5|8331.7|8307.5|8304.7|8335.6|8332.8|8294.1|8291.3|3638
1634041500000|2021-10-12 12:25:00|8307|8304.2|8311.5|8308.7|8323.3|8320.5|8298|8295.2|3271
1634041800000|2021-10-12 12:30:00|8311.3|8308.5|8312|8309.2|8328.8|8326|8309.5|8306.7|1141
1634042100000|2021-10-12 12:35:00|8312.3|8309.5|8304.2|8301.4|8312.5|8309.7|8300.8|8298|1077
1634042400000|2021-10-12 12:40:00|8304.5|8301.7|8311.3|8308.5|8312.5|8309.7|8298.5|8295.7|2206
1634042700000|2021-10-12 12:45:00|8311|8308.2|8305.8|8303|8316.4|8313.2|8294.5|8291.7|1056
1634043000000|2021-10-12 12:50:00|8306.5|8303.7|8306.3|8303.5|8315|8312.2|8304.8|8302|870
1634043300000|2021-10-12 12:55:00|8306.5|8303.7|8309.5|8306.7|8311.2|8308.4|8301.2|8298.4|774
1634043600000|2021-10-12 13:00:00|8310|8307.2|8302.7|8299.9|8314.2|8311.4|8298.2|8295.4|1532
1634043900000|2021-10-12 13:05:00|8302.2|8299.4|8253.5|8250.7|8304.7|8301.9|8240|8237.2|8393
1634044200000|2021-10-12 13:10:00|8253.7|8250.9|8284.5|8281.7|8291.5|8288.7|8253.7|8250.9|4358
1634044500000|2021-10-12 13:15:00|8284.7|8281.9|8307|8304.2|8313|8310.2|8280.2|8277.4|3380
1634044800000|2021-10-12 13:20:00|8308|8305.2|8328.7|8325.9|8334.2|8331.4|8306.2|8303.4|1918
1634045100000|2021-10-12 13:25:00|8328.5|8325.7|8344.5|8341.7|8349.3|8346.5|8327.4|8324.6|3000
1634045400000|2021-10-12 13:30:00|8344|8341.2|8346.7|8343.9|8352.5|8349.7|8332.7|8329.9|4390
1634045700000|2021-10-12 13:35:00|8346.4|8343.6|8317.4|8314.6|8349.9|8347.1|8315.6|8312.8|4795
1634046000000|2021-10-12 13:40:00|8317.7|8314.9|8325.7|8322.9|8338.7|8335.9|8315.4|8312.6|2521
1634046300000|2021-10-12 13:45:00|8325.9|8323.1|8347.2|8344.4|8349.7|8346.9|8325.4|8322.6|2553
1634046600000|2021-10-12 13:50:00|8346.9|8344.1|8366.6|8363.8|8388.7|8385.9|8346.9|8344.1|8153
1634046900000|2021-10-12 13:55:00|8366.4|8363.6|8358.9|8356.1|8369.7|8366.9|8355.4|8352.6|3585
1634047200000|2021-10-12 14:00:00|8359.1|8356.3|8354.6|8351.8|8365.7|8362.9|8341.4|8338.6|3596
1634047500000|2021-10-12 14:05:00|8354.9|8352.1|8341.1|8338.3|8361.7|8358.9|8340.8|8338|1537
1634047800000|2021-10-12 14:10:00|8341.4|8338.6|8339.6|8336.8|8348.1|8345.3|8337.3|8334.5|1297
1634048100000|2021-10-12 14:15:00|8340.3|8337.5|8323.1|8320.3|8346.1|8343.3|8301.3|8298.5|5662
1634048400000|2021-10-12 14:20:00|8322.6|8319.8|8290.6|8287.8|8322.6|8319.8|8289.6|8286.8|1971
1634048700000|2021-10-12 14:25:00|8290.3|8287.5|8302.3|8299.5|8306.3|8303.5|8270.1|8267.3|4333
1634049000000|2021-10-12 14:30:00|8302.6|8299.8|8287.3|8284.5|8302.6|8299.8|8286.6|8283.8|1618
1634049300000|2021-10-12 14:35:00|8287.1|8284.3|8302.8|8300|8306.8|8304|8277.3|8274.5|3041
1634049600000|2021-10-12 14:40:00|8302.3|8299.5|8325.8|8323|8326.6|8323.8|8301.8|8299|1957
1634049900000|2021-10-12 14:45:00|8325.6|8322.8|8329.5|8326.7|8332.8|8330|8321.8|8319|1577
1634050200000|2021-10-12 14:50:00|8328.5|8325.7|8328|8325.2|8333.6|8330.8|8325|8322.2|1280
1634050500000|2021-10-12 14:55:00|8328.6|8325.8|8324.5|8321.7|8333.8|8331|8321.6|8318.8|1489
1634050800000|2021-10-12 15:00:00|8324.8|8322|8321.6|8318.8|8332.6|8329.8|8309.3|8306.5|2624
1634051100000|2021-10-12 15:05:00|8321.1|8318.3|8314.8|8312|8330.5|8327.7|8311.8|8309|1185
1634051400000|2021-10-12 15:10:00|8314.5|8311.7|8301.8|8299|8321.5|8318.7|8299|8296.2|1867
1634051700000|2021-10-12 15:15:00|8302|8299.2|8307.8|8305|8311.8|8309|8298.8|8296|1965
1634052000000|2021-10-12 15:20:00|8307.2|8304.4|8311|8308.2|8317.8|8315|8303.8|8301|2470
1634052300000|2021-10-12 15:25:00|8310.5|8307.7|8305.2|8302.4|8311.3|8308.2|8296.2|8293.4|4985
1634052600000|2021-10-12 15:30:00|8305|8302.2|8300.2|8297.4|8306.2|8303.4|8293.2|8290.4|3785
1634052900000|2021-10-12 15:35:00|8300.4|8297.6|8301|8298.2|8313|8310.2|8300.4|8297.6|2384
1634053200000|2021-10-12 15:40:00|8300.2|8297.4|8302.2|8299.4|8305.2|8302.4|8291.4|8288.6|1140
1634053500000|2021-10-12 15:45:00|8302.5|8299.7|8316.9|8314.1|8318.5|8315.7|8299.2|8296.4|1223
1634053800000|2021-10-12 15:50:00|8317.4|8314.6|8322.2|8319.4|8322.9|8320.1|8316.2|8313.4|1866
1634054100000|2021-10-12 15:55:00|8321.7|8318.9|8324.9|8322.1|8325.9|8323.1|8320.4|8317.6|1279
1634054400000|2021-10-12 16:00:00|8325.2|8322.4|8320.4|8317.6|8326.9|8324.1|8305.6|8302.8|4027
1634054700000|2021-10-12 16:05:00|8320.2|8317.4|8308.4|8305.6|8321.4|8318.6|8308.1|8305.3|840
1634055000000|2021-10-12 16:10:00|8308.6|8305.8|8310.6|8307.8|8311.4|8308.6|8305.6|8302.8|884
1634055300000|2021-10-12 16:15:00|8311.1|8308.3|8315.4|8312.6|8320.6|8317.8|8309.6|8306.8|1041
1634055600000|2021-10-12 16:20:00|8314.8|8312|8314.6|8311.8|8319.4|8316.6|8313.1|8310.3|533
1634055900000|2021-10-12 16:25:00|8314.8|8312|8318.3|8315.5|8320.9|8318.1|8312.1|8309.3|841
1634056200000|2021-10-12 16:30:00|8318.6|8315.8|8313.6|8310.8|8320.6|8317.8|8308.8|8306|792
1634056500000|2021-10-12 16:35:00|8312.8|8310|8303.8|8301|8315.1|8312.3|8302.8|8300|651
1634056800000|2021-10-12 16:40:00|8303.3|8300.5|8301.6|8298.8|8307.3|8304.5|8299.3|8296.2|940
1634057100000|2021-10-12 16:45:00|8301.8|8299|8295.2|8292.4|8303.1|8300.3|8294.7|8291.9|3810
1634057400000|2021-10-12 16:50:00|8295.5|8292.7|8302.5|8299.7|8306.5|8303.7|8294.5|8291.7|1312
1634057700000|2021-10-12 16:55:00|8302.2|8299.4|8301.5|8298.7|8306.7|8303.9|8298.2|8295.4|2769
1634058000000|2021-10-12 17:00:00|8301.2|8298.4|8290.7|8287.9|8304.7|8301.9|8288.9|8285.8|1913
1634058300000|2021-10-12 17:05:00|8290.4|8287.6|8300.2|8297.4|8300.7|8297.9|8289.9|8287.1|1092
1634058600000|2021-10-12 17:10:00|8299.9|8297.1|8305.5|8302.7|8308.5|8305.7|8299.9|8297.1|1077
1634058900000|2021-10-12 17:15:00|8305.2|8302.4|8309.7|8306.9|8312.4|8309.6|8304.7|8301.9|1469
1634059200000|2021-10-12 17:20:00|8309.2|8306.4|8305.9|8303.1|8311.7|8308.9|8304.2|8301.4|945
1634059500000|2021-10-12 17:25:00|8305.1|8302.3|8305.9|8303.1|8312.9|8310.1|8302.9|8300.1|973
1634059800000|2021-10-12 17:30:00|8305.7|8302.9|8304.6|8301.8|8306.6|8303.8|8300.4|8297.6|1750
1634060100000|2021-10-12 17:35:00|8304.4|8301.6|8317.4|8314.6|8325.7|8322.9|8303.9|8301.1|1859
1634060400000|2021-10-12 17:40:00|8317.6|8314.8|8319.6|8316.8|8322.1|8319.3|8315.9|8313.1|627
1634060700000|2021-10-12 17:45:00|8319.9|8317.1|8331.6|8328.8|8331.6|8328.8|8319.9|8317.1|875
1634061000000|2021-10-12 17:50:00|8331.9|8329.1|8323.1|8320.3|8337.9|8335.1|8319.6|8316.8|1637
1634061300000|2021-10-12 17:55:00|8323.4|8320.6|8320.9|8318.1|8324.9|8322.1|8318.9|8316.1|1132
1634061600000|2021-10-12 18:00:00|8319.9|8317.1|8311.8|8309|8319.9|8317.1|8310.8|8308|1287
1634061900000|2021-10-12 18:05:00|8312.1|8309.3|8307.1|8304.3|8315.8|8313|8303.1|8300.3|1011
1634062200000|2021-10-12 18:10:00|8307.3|8304.5|8308.1|8305.3|8308.6|8305.8|8301.6|8298.8|2000
1634062500000|2021-10-12 18:15:00|8310.3|8307.5|8305.1|8302.3|8315.6|8312.8|8303.1|8300.3|2880
1634062800000|2021-10-12 18:20:00|8305.3|8302.5|8311.3|8308.5|8312.6|8309.8|8299.8|8297|3402
1634063100000|2021-10-12 18:25:00|8311|8308.2|8308.6|8305.8|8316|8313.2|8301.3|8298.5|13716
1634063400000|2021-10-12 18:30:00|8308.8|8306|8308.6|8305.8|8310.8|8308|8303.8|8301|2123
1634063700000|2021-10-12 18:35:00|8308|8305.2|8310.5|8307.7|8310.5|8307.7|8304.8|8302|663
1634064000000|2021-10-12 18:40:00|8310.8|8308|8313.8|8311|8314.5|8311.7|8309.8|8307|479
1634064300000|2021-10-12 18:45:00|8314|8311.2|8310.5|8307.7|8314.5|8311.7|8308.8|8306|483
1634064600000|2021-10-12 18:50:00|8311|8308.2|8306.8|8304|8311.5|8308.7|8305.8|8303|295
1634064900000|2021-10-12 18:55:00|8307|8304.2|8300.5|8297.7|8308.5|8305.7|8300.5|8297.7|258
1634065200000|2021-10-12 19:00:00|8300.8|8298|8302.7|8299.9|8304.5|8301.7|8300.8|8298|415
1634065500000|2021-10-12 19:05:00|8302.5|8299.7|8297.7|8294.9|8304.7|8301.9|8296.7|8293.9|1133
1634065800000|2021-10-12 19:10:00|8298.5|8295.7|8300.5|8297.7|8303|8300.2|8298.2|8295.4|263
1634066100000|2021-10-12 19:15:00|8300|8297.2|8302.7|8299.9|8303.5|8300.7|8299.7|8296.9|181
1634066400000|2021-10-12 19:20:00|8303|8300.2|8302.7|8299.9|8303.2|8300.4|8300.5|8297.7|137
1634066700000|2021-10-12 19:25:00|8302.4|8299.6|8300.7|8297.9|8302.5|8299.7|8299.7|8296.9|99
1634067000000|2021-10-12 19:30:00|8300.9|8298.1|8300.5|8297.7|8301.9|8299.1|8298.9|8296.1|219
1634067300000|2021-10-12 19:35:00|8300.9|8298.1|8295.7|8292.9|8300.9|8298.1|8295.5|8292.7|351
1634067600000|2021-10-12 19:40:00|8295.4|8292.6|8288.9|8286.1|8295.4|8292.6|8288.7|8285.9|553
1634067900000|2021-10-12 19:45:00|8288.7|8285.9|8296.4|8293.6|8296.4|8293.6|8287.7|8284.9|240
1634068200000|2021-10-12 19:50:00|8296.9|8294.1|8295.2|8292.4|8296.9|8294.1|8294.2|8291.4|214
1634068500000|2021-10-12 19:55:00|8295.4|8292.6|8296.9|8294.1|8298.7|8295.9|8295.4|8292.6|218
1634068800000|2021-10-12 20:00:00|8296.7|8293.9|8293.4|8290.6|8296.7|8293.9|8291.9|8289.1|196
1634069100000|2021-10-12 20:05:00|8293.1|8290.3|8293.4|8290.6|8294.9|8292.1|8292.6|8289.8|58
1634069400000|2021-10-12 20:10:00|8293.1|8290.3|8294.4|8291.6|8294.9|8292.1|8291.9|8289.1|200
1634069700000|2021-10-12 20:15:00|8294.1|8291.3|8292.4|8289.6|8294.4|8291.6|8292.4|8289.6|15
1634070000000|2021-10-12 20:20:00|8291.9|8289.1|8297.6|8294.8|8297.6|8294.8|8290.4|8287.6|156
1634070300000|2021-10-12 20:25:00|8297.4|8294.6|8296.1|8293.3|8298.6|8295.8|8295.1|8292.3|187
1634070600000|2021-10-12 20:30:00|8296.3|8293.5|8297.9|8295.1|8298.4|8295.6|8295.3|8292.5|223
1634070900000|2021-10-12 20:35:00|8298.4|8295.6|8298.1|8295.3|8299.1|8296.3|8296.1|8293.3|102
1634071200000|2021-10-12 20:40:00|8298.3|8295.5|8296.8|8294|8298.8|8296|8296.8|8294|176
1634071500000|2021-10-12 20:45:00|8296.6|8293.8|8295.6|8292.8|8298.3|8295.5|8294.6|8291.8|224
1634071800000|2021-10-12 20:50:00|8295.8|8293|8296.3|8293.5|8299.3|8296.5|8294.3|8291.5|588
1634072100000|2021-10-12 20:55:00|8295.8|8293|8296.8|8294|8298|8295.2|8295|8292.2|331
1634072400000|2021-10-12 21:00:00|8299.4|8289.4|8298.9|8288.9|8299.9|8289.9|8298.9|8288.9|50
1634072700000|2021-10-12 21:05:00|8299.6|8289.6|8300.4|8290.4|8300.4|8290.4|8299.6|8289.6|0
1634073000000|2021-10-12 21:10:00|8299.6|8289.6|8304.8|8294.8|8310.1|8300.1|8299.4|8289.4|13
1634073300000|2021-10-12 21:15:00|||||||||11
1634073600000|2021-10-12 21:20:00|8305.1|8295.1|8306.3|8296.3|8306.3|8296.3|8305.1|8295.1|6
1634073900000|2021-10-12 21:25:00|8305.8|8295.8|8306.1|8296.1|8306.1|8296.1|8305.8|8295.8|0
1634074200000|2021-10-12 21:30:00|8305.8|8295.8|8305.8|8295.8|8305.8|8295.8|8305.8|8295.8|0
1634074500000|2021-10-12 21:35:00|8305.3|8295.3|8305.8|8295.8|8305.8|8295.8|8304.6|8294.6|0
1634074800000|2021-10-12 21:40:00|8305.3|8295.3|8304.1|8294.1|8305.3|8295.3|8304.1|8294.1|0
1634075400000|2021-10-12 21:50:00|8304|8294|8304|8294|8304|8294|8304|8294|0
1634075700000|2021-10-12 21:55:00|8305.3|8295.3|8305|8295|8305.3|8295.3|8305|8295|0
1634076000000|2021-10-12 22:00:00|8305.3|8295.3|8305.3|8295.3|8305.3|8295.3|8305.3|8295.3|0
1634083200000|2021-10-13 00:00:00|8277.5|8274.7|8280.2|8277.4|8281.7|8278.9|8272.7|8269.9|89
1634083500000|2021-10-13 00:05:00|8279.7|8276.9|8283.7|8280.9|8284.7|8281.9|8278.7|8275.9|83
1634083800000|2021-10-13 00:10:00|8284.5|8281.7|8284|8281.2|8285.7|8282.9|8278.2|8275.4|50
1634084100000|2021-10-13 00:15:00|8284.1|8280.1|8283.2|8280.4|8284.3|8281.4|8280.5|8277.7|26
1634084400000|2021-10-13 00:20:00|8283.7|8280.9|8289|8286.2|8290.4|8287.6|8279.2|8276.3|90
1634084700000|2021-10-13 00:25:00|8289.2|8286.4|8286.4|8283.6|8291.5|8288.4|8286.4|8283.6|78
1634085000000|2021-10-13 00:30:00|8286.2|8283.4|8287.2|8284.4|8287.2|8284.4|8280.4|8277.6|23
1634085300000|2021-10-13 00:35:00|8286.9|8284.1|8283.7|8280.9|8286.9|8284.1|8282.4|8279.6|509
1634085600000|2021-10-13 00:40:00|8283.9|8281.1|8294.2|8291.4|8294.7|8291.9|8283.9|8281.1|24
1634085900000|2021-10-13 00:45:00|8294.9|8292.1|8290.2|8287.4|8296.7|8293.9|8289.2|8286.4|29
1634086200000|2021-10-13 00:50:00|8289.9|8287.1|8286.9|8284.1|8291.2|8288.4|8285.7|8282.9|79
1634086500000|2021-10-13 00:55:00|8286.6|8283.8|8286.6|8283.8|8289.1|8286.3|8285.6|8282.8|59
1634086800000|2021-10-13 01:00:00|8286.4|8283.6|8284.1|8281.3|8293.4|8290.6|8275.4|8272.6|331
1634087100000|2021-10-13 01:05:00|8283.1|8280.3|8282.1|8279.3|8284.5|8281.3|8275.1|8272.3|241
1634087400000|2021-10-13 01:10:00|8282.9|8280.1|8291.1|8288.3|8292.9|8290.1|8280.1|8277.3|156
1634087700000|2021-10-13 01:15:00|8290.6|8287.8|8286.6|8283.8|8295.6|8292.8|8285.1|8282.3|120
1634088000000|2021-10-13 01:20:00|8286.1|8283.3|8292.1|8289.3|8293.1|8290.3|8280.3|8277.5|179
1634088300000|2021-10-13 01:25:00|8291.6|8288.8|8292.1|8289.3|8292.1|8289.3|8284.1|8281.2|28
1634088600000|2021-10-13 01:30:00|8291.6|8288.8|8305.1|8302.3|8306.6|8303.8|8287.1|8284.3|211
1634088900000|2021-10-13 01:35:00|8305.6|8302.8|8311.6|8308.8|8313.6|8310.8|8303.1|8300.3|130
1634089200000|2021-10-13 01:40:00|8313.1|8310.3|8314.1|8311.3|8314.6|8311.8|8308.3|8305.5|108
1634089500000|2021-10-13 01:45:00|8314.6|8311.8|8323.3|8320.5|8325.8|8323|8312.1|8309.3|400
1634089800000|2021-10-13 01:50:00|8323.1|8320.3|8321.8|8319|8325.3|8322.5|8316.1|8313.3|381
1634090100000|2021-10-13 01:55:00|8320.8|8318|8301.8|8299|8320.8|8318|8300.3|8297.5|242
1634090400000|2021-10-13 02:00:00|8302.1|8299.3|8301.5|8298.7|8310.6|8307.8|8300.3|8297.5|299
1634090700000|2021-10-13 02:05:00|8302.5|8299.7|8295|8292.2|8305.4|8302.5|8294.5|8291.4|217
1634091000000|2021-10-13 02:10:00|8295.3|8292.5|8290|8287.2|8301.5|8298.7|8286|8283.2|473
1634091300000|2021-10-13 02:15:00|8290.8|8288|8288.8|8286|8298|8295.2|8286|8283.2|80
1634091600000|2021-10-13 02:20:00|8288.5|8285.7|8287.5|8284.7|8288.5|8285.7|8284.5|8281.7|95
1634091900000|2021-10-13 02:25:00|8288|8285.2|8286.7|8283.9|8291|8288.2|8284.5|8281.7|42
1634092200000|2021-10-13 02:30:00|8287|8284.2|8247.2|8244.4|8287.3|8284.5|8247.2|8244.4|1659
1634092500000|2021-10-13 02:35:00|8247.7|8244.9|8244.5|8241.7|8259.2|8256.4|8243|8240.2|1208
1634092800000|2021-10-13 02:40:00|8245|8242.2|8244|8241.2|8255.2|8252.4|8243|8240.2|662
1634093100000|2021-10-13 02:45:00|8244.2|8241.4|8235.5|8232.7|8246.7|8243.9|8232.7|8229.9|1012
1634093400000|2021-10-13 02:50:00|8235.2|8232.4|8249.5|8246.7|8252.2|8249.4|8233.7|8230.9|820
1634093700000|2021-10-13 02:55:00|8249|8246.2|8263.9|8261.1|8265.5|8262.7|8248.5|8245.7|519
1634094000000|2021-10-13 03:00:00|8264.5|8261.7|8269.9|8267.1|8275.4|8272.6|8261.4|8258.6|297
1634094300000|2021-10-13 03:05:00|8270.2|8267.4|8271.2|8268.4|8275.7|8272.9|8268.4|8265.6|347
1634094600000|2021-10-13 03:10:00|8271.9|8269.1|8283.7|8280.9|8285.2|8282.4|8271.9|8269.1|390
1634094900000|2021-10-13 03:15:00|8283.2|8280.4|8286.7|8283.9|8289.4|8286.6|8281.2|8278.3|336
1634095200000|2021-10-13 03:20:00|8286.9|8284.1|8282.1|8279.3|8290.4|8287.6|8279.1|8276.3|290
1634095500000|2021-10-13 03:25:00|8282.4|8279.6|8278.4|8275.6|8287.4|8284.6|8278.4|8275.6|162
1634095800000|2021-10-13 03:30:00|8278.6|8275.8|8279.6|8276.8|8281.6|8278.8|8278.1|8275.3|72
1634096100000|2021-10-13 03:35:00|8279.4|8276.6|8278.6|8275.8|8280.6|8277.8|8278.4|8275.6|24
1634096400000|2021-10-13 03:40:00|8278.9|8276.1|8279.1|8276.3|8280.6|8277.8|8278.4|8275.6|22
1634096700000|2021-10-13 03:45:00|8279.6|8276.8|8279.6|8276.8|8280.4|8277.6|8279.1|8276.3|31
1634097000000|2021-10-13 03:50:00|8280.1|8277.3|8280.4|8277.6|8281.1|8278.3|8279.1|8276.3|33
1634097300000|2021-10-13 03:55:00|8279.6|8276.8|8283.3|8280.5|8284.1|8281.3|8279.4|8276.6|125
1634097600000|2021-10-13 04:00:00|8283.1|8280.3|8289.8|8287|8291.1|8288.3|8283.1|8280.3|608
1634097900000|2021-10-13 04:05:00|8289.6|8286.8|8298.8|8296|8299.2|8296|8287.8|8285|330
1634098200000|2021-10-13 04:10:00|8299.1|8296.3|8300.1|8297.3|8301.1|8298.3|8296.8|8294|511
1634098500000|2021-10-13 04:15:00|8299.6|8296.8|8295.3|8292.5|8300.6|8297.8|8294.6|8291.8|189
1634098800000|2021-10-13 04:20:00|8294.8|8292|8296.3|8293.5|8297.8|8295|8294.8|8292|50
1634099100000|2021-10-13 04:25:00|8296.1|8293.3|8297.3|8294.5|8297.3|8294.5|8295.1|8292.3|10
1634099400000|2021-10-13 04:30:00|8296.8|8294|8298.5|8295.7|8298.5|8295.7|8293.5|8290.7|95
1634099700000|2021-10-13 04:35:00|8298.3|8295.5|8294.5|8291.7|8299.3|8296.5|8294.5|8291.7|23
1634100000000|2021-10-13 04:40:00|8295.3|8292.5|8295.3|8292.5|8295.5|8292.7|8292.8|8290|24
1634100300000|2021-10-13 04:45:00|8295.5|8292.7|8296.8|8294|8296.8|8294|8293.8|8291|10
1634100600000|2021-10-13 04:50:00|8295.8|8293|8298.3|8295.5|8298.3|8295.5|8294.5|8291.7|15
1634100900000|2021-10-13 04:55:00|8298.5|8295.7|8300.8|8298|8301|8298.2|8298.5|8295.7|15
1634101200000|2021-10-13 05:00:00|8301|8298.2|8300.7|8297.9|8301.5|8298.7|8297.8|8295|43
1634101500000|2021-10-13 05:05:00|8301|8298.2|8304|8301.2|8305.5|8302.7|8300|8297.2|148
1634101800000|2021-10-13 05:10:00|8303.7|8300.9|8302.7|8299.9|8304|8301.2|8300.7|8297.9|51
1634102100000|2021-10-13 05:15:00|8303|8300.2|8301|8298.2|8303|8300.2|8300.5|8297.7|15
1634102400000|2021-10-13 05:20:00|8301.2|8298.4|8300|8297.2|8301.2|8298.4|8297.7|8294.9|77
1634102700000|2021-10-13 05:25:00|8300.7|8297.9|8299.5|8296.7|8300.7|8297.9|8295.2|8292.4|61
1634103000000|2021-10-13 05:30:00|8299.2|8296.4|8306.7|8303.9|8307.7|8304.9|8299.2|8296.4|312
1634103300000|2021-10-13 05:35:00|8306.9|8304.1|8313.9|8311.1|8314.9|8312.1|8300.9|8298.1|257
1634103600000|2021-10-13 05:40:00|8313.7|8310.9|8309.4|8306.6|8313.9|8311.1|8307.9|8305.1|73
1634103900000|2021-10-13 05:45:00|8309.5|8305.5|8314.2|8311.4|8314.7|8311.9|8307.2|8304.4|211
1634104200000|2021-10-13 05:50:00|8314.4|8311.6|8312.2|8309.4|8315.9|8313.1|8311.4|8308.6|314
1634104500000|2021-10-13 05:55:00|8312.7|8309.9|8313.6|8310.8|8316.2|8313.4|8309.2|8306.4|245
1634104800000|2021-10-13 06:00:00|8313.4|8310.6|8312.1|8309.3|8315.1|8312.3|8311.1|8308.3|250
1634105100000|2021-10-13 06:05:00|8311.9|8309.1|8300.9|8298.1|8312.1|8309.3|8299.1|8296.3|313
1634105400000|2021-10-13 06:10:00|8300.6|8297.8|8297.4|8294.6|8303.9|8301.1|8296.9|8294.1|208
1634105700000|2021-10-13 06:15:00|8297.1|8294.3|8299.4|8296.6|8300.1|8297.3|8293.1|8290.3|478
1634106000000|2021-10-13 06:20:00|8299.1|8296.3|8306.9|8304.1|8308.4|8305.6|8299.1|8296.3|274
1634106300000|2021-10-13 06:25:00|8306.4|8303.6|8310.8|8308|8313.1|8310.3|8306.4|8303.6|303
1634106600000|2021-10-13 06:30:00|8310.6|8307.8|8307.8|8305|8310.6|8307.8|8303.3|8300.5|278
1634106900000|2021-10-13 06:35:00|8308.1|8305.3|8305.1|8302.3|8310.1|8307.3|8302.8|8300|177
1634107200000|2021-10-13 06:40:00|8304.1|8301.3|8294.8|8292|8305.1|8302.3|8293.1|8290.3|1204
1634107500000|2021-10-13 06:45:00|8294.3|8291.5|8299.1|8296.3|8303.3|8300.5|8293.3|8290.5|529
1634107800000|2021-10-13 06:50:00|8299.3|8296.5|8292.8|8290|8300.1|8297.3|8289.3|8286.5|585
1634108100000|2021-10-13 06:55:00|8292.3|8289.5|8292.8|8290|8295.1|8292.3|8289.3|8286.5|353
1634108400000|2021-10-13 07:00:00|8292.5|8289.7|8290.3|8287.5|8293|8290.2|8283.5|8280.7|646
1634108700000|2021-10-13 07:05:00|8290|8287.2|8286.3|8283.5|8290.5|8287.7|8283.3|8280.5|305
1634109000000|2021-10-13 07:10:00|8286.5|8283.7|8293.5|8290.7|8294|8291.2|8283|8280.2|441
1634109300000|2021-10-13 07:15:00|8293.8|8291|8305.3|8302.5|8305.8|8303|8292|8289.2|376
1634109600000|2021-10-13 07:20:00|8305.5|8302.7|8302.5|8299.7|8307.5|8304.7|8296.8|8294|440
1634109900000|2021-10-13 07:25:00|8302.8|8300|8304|8301.2|8306.8|8304|8302.8|8300|281
1634110200000|2021-10-13 07:30:00|8303.8|8301|8297.5|8294.7|8305.3|8302.5|8294.5|8291.7|511
1634110500000|2021-10-13 07:35:00|8297.7|8294.9|8295.2|8292.4|8300.7|8297.9|8291|8288.2|1443
1634110800000|2021-10-13 07:40:00|8295.7|8292.9|8302.5|8299.7|8303|8300.2|8293.5|8290.7|466
1634111100000|2021-10-13 07:45:00|8302.7|8299.9|8305|8302.2|8310.2|8307.4|8302.5|8299.7|686
1634111400000|2021-10-13 07:50:00|8305.2|8302.4|8300|8297.2|8305.2|8302.4|8299|8296.2|896
1634111700000|2021-10-13 07:55:00|8299.7|8296.9|8291.4|8288.6|8302.2|8299.4|8291.2|8288.4|1531
1634112000000|2021-10-13 08:00:00|8291.2|8288.4|8275.2|8272.4|8291.7|8288.9|8273.7|8270.9|3277
1634112300000|2021-10-13 08:05:00|8274.9|8272.1|8276.2|8273.4|8277.9|8275.1|8268.4|8265.6|4351
1634112600000|2021-10-13 08:10:00|8275.9|8273.1|8275.4|8272.6|8280.2|8277.4|8273.2|8270.4|1432
1634112900000|2021-10-13 08:15:00|8276.2|8273.4|8291.9|8289.1|8295.2|8292.4|8275.2|8272.4|1852
1634113200000|2021-10-13 08:20:00|8291.2|8288.4|8289.9|8287.1|8295.7|8292.9|8286.4|8283.6|1530
1634113500000|2021-10-13 08:25:00|8290.4|8287.6|8285.9|8283.1|8300.1|8297.3|8285.1|8282.3|4434
1634113800000|2021-10-13 08:30:00|8285.6|8282.8|8277.9|8275.1|8287.9|8285.1|8273.4|8270.6|3387
1634114100000|2021-10-13 08:35:00|8278.1|8275.3|8280.1|8277.3|8285.6|8282.8|8278.1|8275.3|1483
1634114400000|2021-10-13 08:40:00|8280.6|8277.8|8269.6|8266.8|8281.6|8278.8|8265.6|8262.8|1557
1634114700000|2021-10-13 08:45:00|8269.4|8266.6|8266.1|8263.3|8271.4|8268.6|8264.9|8262.1|846
1634115000000|2021-10-13 08:50:00|8265.6|8262.8|8261.6|8258.8|8265.9|8263.1|8259.9|8257.1|911
1634115300000|2021-10-13 08:55:00|8261.9|8259.1|8257.6|8254.8|8262.9|8260.1|8256.1|8253.3|640
1634115600000|2021-10-13 09:00:00|8257.3|8254.5|8265.1|8262.3|8278.6|8275.8|8234.6|8231.8|4439
1634115900000|2021-10-13 09:05:00|8265.6|8262.8|8277.1|8274.3|8282.8|8280|8264.1|8261.3|1235
1634116200000|2021-10-13 09:10:00|8276.8|8274|8290.3|8287.5|8292.3|8289.5|8274.8|8272|1528
1634116500000|2021-10-13 09:15:00|8290.6|8287.8|8302.3|8299.5|8303.3|8300.5|8290.6|8287.8|1582
1634116800000|2021-10-13 09:20:00|8302.8|8300|8300.6|8297.8|8303.3|8300.5|8292.6|8289.8|1331
1634117100000|2021-10-13 09:25:00|8300.8|8298|8287.8|8285|8302.6|8299.8|8286.8|8284|1097
1634117400000|2021-10-13 09:30:00|8288|8285.2|8272.5|8269.7|8289.5|8286.7|8269.8|8267|784
1634117700000|2021-10-13 09:35:00|8272.8|8270|8272.5|8269.7|8279.8|8277|8263.8|8261|767
1634118000000|2021-10-13 09:40:00|8273|8270.2|8274.8|8272|8278.8|8276|8271.8|8269|504
1634118300000|2021-10-13 09:45:00|8274.5|8271.7|8274.5|8271.7|8278.3|8275.5|8272|8269.2|460
1634118600000|2021-10-13 09:50:00|8274.3|8271.5|8276.5|8273.7|8278|8275.2|8274.3|8271.5|337
1634118900000|2021-10-13 09:55:00|8276.8|8274|8264.5|8261.7|8277.8|8275|8264|8261.2|951
1634119200000|2021-10-13 10:00:00|8264.8|8262|8263.7|8260.9|8267.7|8264.9|8261|8258.2|636
1634119500000|2021-10-13 10:05:00|8264.5|8261.7|8262|8259.2|8264.7|8261.9|8258.7|8255.9|2325
1634119800000|2021-10-13 10:10:00|8261.7|8258.9|8258|8255.2|8262|8259.2|8252.2|8249.4|653
1634120100000|2021-10-13 10:15:00|8258.2|8255.4|8255|8252.2|8259|8256.2|8252.2|8249.4|535
1634120400000|2021-10-13 10:20:00|8254.2|8251.4|8254|8251.2|8254.5|8251.7|8239.7|8236.9|4483
1634120700000|2021-10-13 10:25:00|8253.7|8250.9|8244|8241.2|8254.5|8251.7|8244|8241.2|797
1634121000000|2021-10-13 10:30:00|8244.2|8241.4|8248.7|8245.9|8256.4|8253.6|8244.2|8241.4|1444
1634121300000|2021-10-13 10:35:00|8248.4|8245.6|8252.7|8249.9|8254.4|8251.6|8244.9|8242.1|2539
1634121600000|2021-10-13 10:40:00|8252.2|8249.4|8257.4|8254.6|8259.2|8256.4|8249.9|8247.1|800
1634121900000|2021-10-13 10:45:00|8257.2|8254.4|8260.2|8257.4|8263.2|8260.4|8257.2|8254.4|649
1634122200000|2021-10-13 10:50:00|8259.4|8256.6|8262.2|8259.4|8265.2|8262.4|8257.4|8254.6|329
1634122500000|2021-10-13 10:55:00|8262.4|8259.6|8257.2|8254.4|8263.2|8260.4|8257.2|8254.4|377
1634122800000|2021-10-13 11:00:00|8257.4|8254.6|8255.1|8252.3|8262.7|8259.9|8251.4|8248.6|657
1634123100000|2021-10-13 11:05:00|8255.6|8252.8|8256.9|8254.1|8258.9|8256.1|8250.9|8248.1|290
1634123400000|2021-10-13 11:10:00|8257.1|8254.3|8261.1|8258.3|8263.9|8261.1|8255.1|8252.3|329
1634123700000|2021-10-13 11:15:00|8261.4|8258.6|8266.9|8264.1|8268.9|8266.1|8259.1|8256.3|440
1634124000000|2021-10-13 11:20:00|8266.6|8263.8|8260.6|8257.8|8266.6|8263.8|8259.9|8257.1|326
1634124300000|2021-10-13 11:25:00|8261.4|8258.6|8255.9|8253.1|8264.1|8261.3|8254.6|8251.8|651
1634124600000|2021-10-13 11:30:00|8256.1|8253.3|8236.6|8233.8|8257.9|8255.1|8236.4|8233.6|1424
1634124900000|2021-10-13 11:35:00|8236.9|8234.1|8236.8|8234|8242.9|8240.1|8236.3|8233.5|890
1634125200000|2021-10-13 11:40:00|8237.1|8234.3|8231.1|8228.3|8237.6|8234.8|8224.3|8221.5|3048
1634125500000|2021-10-13 11:45:00|8230.8|8228|8241.8|8239|8246.1|8243.3|8225.3|8222.5|1366
1634125800000|2021-10-13 11:50:00|8242.1|8239.3|8239.1|8236.3|8247.1|8244.3|8237.8|8235|1303
1634126100000|2021-10-13 11:55:00|8238.8|8236|8235.6|8232.8|8241.3|8238.5|8233.1|8230.3|467
1634126400000|2021-10-13 12:00:00|8235.8|8233|8237.1|8234.3|8243.3|8240.5|8235.8|8233|817
1634126700000|2021-10-13 12:05:00|8236.3|8233.5|8235.3|8232.5|8237.1|8234.3|8228.3|8225.5|699
1634127000000|2021-10-13 12:10:00|8235.5|8232.7|8248|8245.2|8249.5|8246.7|8233.3|8230.5|824
1634127300000|2021-10-13 12:15:00|8247.8|8245|8250|8247.2|8252|8249.2|8242.5|8239.7|708
1634127600000|2021-10-13 12:20:00|8250.3|8247.5|8252.8|8250|8254.8|8252|8250|8247.2|647
1634127900000|2021-10-13 12:25:00|8253|8250.2|8248|8245.2|8253|8250.2|8242.5|8239.7|753
1634128200000|2021-10-13 12:30:00|8247.5|8244.7|8255.3|8252.5|8275|8272.2|8247|8244.2|2981
1634128500000|2021-10-13 12:35:00|8254.8|8252|8251.2|8248.4|8258.8|8256|8245.8|8243|1560
1634128800000|2021-10-13 12:40:00|8251.7|8248.9|8237.7|8234.9|8252.7|8249.9|8230.7|8227.9|3873
1634129100000|2021-10-13 12:45:00|8238|8235.2|8229.7|8226.9|8239.5|8236.7|8227.2|8224.4|2046
1634129400000|2021-10-13 12:50:00|8229.2|8226.4|8231.7|8228.9|8234|8231.2|8224.2|8220.6|1227
1634129700000|2021-10-13 12:55:00|8232.2|8229.4|8235.5|8232.7|8240.2|8237.4|8231.5|8228.6|1071
1634130000000|2021-10-13 13:00:00|8235.7|8232.9|8232.7|8229.9|8248.5|8245.7|8227|8224.2|2977
1634130300000|2021-10-13 13:05:00|8233|8230.2|8222.2|8219.4|8233.2|8230.4|8193|8190.2|6989
1634130600000|2021-10-13 13:10:00|8222|8219.2|8246.9|8244.1|8247.2|8244.4|8216.2|8213.4|2662
1634130900000|2021-10-13 13:15:00|8247.4|8244.6|8236.4|8233.6|8251.7|8248.9|8231.7|8228.9|1851
1634131200000|2021-10-13 13:20:00|8236.2|8233.4|8253.4|8250.6|8261.9|8259.1|8236.2|8233.4|2322
1634131500000|2021-10-13 13:25:00|8253.2|8250.4|8227.9|8225.1|8255.7|8252.9|8227.7|8224.9|1729
1634131800000|2021-10-13 13:30:00|8228.4|8225.6|8222.4|8219.6|8234.2|8231.4|8194.7|8191.9|4940
1634132100000|2021-10-13 13:35:00|8222.9|8220.1|8234.2|8231.4|8237.4|8234.6|8211.4|8208.6|2377
1634132400000|2021-10-13 13:40:00|8233.4|8230.6|8232.2|8229.4|8241.7|8238.9|8220.4|8217.6|1586
1634132700000|2021-10-13 13:45:00|8231.9|8229.1|8211.9|8209.1|8231.9|8229.1|8211.1|8208.3|3293
1634133000000|2021-10-13 13:50:00|8211.4|8208.6|8220.6|8217.8|8240.4|8237.6|8211.1|8208.3|1924
1634133300000|2021-10-13 13:55:00|8220.9|8218.1|8224.9|8222.1|8232.4|8229.6|8215.4|8212.6|1102
1634133600000|2021-10-13 14:00:00|8224.4|8221.6|8241.9|8239.1|8243.9|8241.1|8219.4|8216.6|1459
1634133900000|2021-10-13 14:05:00|8241.4|8238.6|8220.1|8217.3|8246.1|8243.3|8218.4|8215.6|1756
1634134200000|2021-10-13 14:10:00|8219.6|8216.8|8215.1|8212.3|8225.6|8222.8|8211.1|8208.3|1836
1634134500000|2021-10-13 14:15:00|8214.4|8211.6|8233.8|8231|8235.8|8233|8204.6|8201.8|4820
1634134800000|2021-10-13 14:20:00|8233.6|8230.8|8252.1|8249.3|8252.8|8250|8231.8|8229|2126
1634135100000|2021-10-13 14:25:00|8252.3|8249.5|8246.8|8244|8260.8|8258|8245.8|8243|2586
1634135400000|2021-10-13 14:30:00|8246.6|8243.8|8251.8|8249|8262.1|8259.3|8245.6|8242.8|2276
1634135700000|2021-10-13 14:35:00|8252.3|8249.5|8249.1|8246.3|8256.8|8254|8246.1|8243.3|2167
1634136000000|2021-10-13 14:40:00|8248.8|8246|8256.1|8253.3|8261.3|8258.5|8244.1|8241.3|1463
1634136300000|2021-10-13 14:45:00|8257.6|8254.8|8260|8257.2|8266.1|8263.3|8254.3|8251.5|2291
1634136600000|2021-10-13 14:50:00|8260.3|8257.5|8261.5|8258.7|8265.3|8262.5|8254.3|8251.5|1705
1634136900000|2021-10-13 14:55:00|8262|8259.2|8257.3|8254.5|8264|8261.2|8254|8251.2|2428
1634137200000|2021-10-13 15:00:00|8258|8255.2|8278.5|8275.7|8285.5|8282.7|8258|8255.2|3399
1634137500000|2021-10-13 15:05:00|8278.8|8276|8275.8|8273|8290|8287.2|8275.5|8272.7|3205
1634137800000|2021-10-13 15:10:00|8276|8273.2|8288.8|8286|8291.3|8288.5|8274.5|8271.7|1908
1634138100000|2021-10-13 15:15:00|8288.5|8285.7|8291.5|8288.7|8297.8|8295|8279.8|8277|4750
1634138400000|2021-10-13 15:20:00|8292|8289.2|8297|8294.2|8307.2|8304.4|8291.3|8288.5|4542
1634138700000|2021-10-13 15:25:00|8297.2|8294.4|8292.7|8289.9|8308.2|8305.4|8292.2|8289.4|5686
1634139000000|2021-10-13 15:30:00|8293|8290.2|8295.2|8292.4|8300.5|8297.7|8290.2|8287.4|4877
1634139300000|2021-10-13 15:35:00|8295.7|8292.9|8297.2|8294.4|8297.2|8294.4|8292.5|8289.7|1580
1634139600000|2021-10-13 15:40:00|8296.7|8293.9|8293.5|8290.7|8304|8301.2|8293|8290.2|1470
1634139900000|2021-10-13 15:45:00|8294.2|8291.4|8298|8295.2|8301.5|8298.7|8294.2|8291.4|2146
1634140200000|2021-10-13 15:50:00|8298.2|8295.4|8304.4|8301.6|8307.9|8305.1|8297.2|8294.4|1415
1634140500000|2021-10-13 15:55:00|8304.9|8302.1|8300.7|8297.9|8307.7|8304.9|8298.4|8295.6|870
1634140800000|2021-10-13 16:00:00|8300.9|8298.1|8298.2|8295.4|8307.9|8305.1|8295.7|8292.9|2128
1634141100000|2021-10-13 16:05:00|8297.7|8294.9|8296.2|8293.4|8299.9|8297.1|8294.7|8291.9|1795
1634141400000|2021-10-13 16:10:00|8295.7|8292.9|8295.2|8292.4|8298.7|8295.9|8293.4|8290.6|759
1634141700000|2021-10-13 16:15:00|8295.7|8292.9|8300.2|8297.4|8300.7|8297.9|8293.7|8290.9|1868
1634142000000|2021-10-13 16:20:00|8300.7|8297.9|8299.9|8297.1|8305.4|8302.6|8298.6|8295.8|897
1634142300000|2021-10-13 16:25:00|8300.4|8297.6|8304.6|8301.8|8307.6|8304.8|8299.6|8296.8|1148
1634142600000|2021-10-13 16:30:00|8304.9|8302.1|8307.6|8304.8|8309.6|8306.8|8304.6|8301.8|1422
1634142900000|2021-10-13 16:35:00|8307.4|8304.6|8307.6|8304.8|8309.6|8306.8|8305.9|8303.1|889
1634143200000|2021-10-13 16:40:00|8307.4|8304.6|8332.6|8329.8|8335.1|8332.3|8306.9|8304.1|3283
1634143500000|2021-10-13 16:45:00|8332.4|8329.6|8309.9|8307.1|8336.9|8334.1|8305.9|8303.1|2056
1634143800000|2021-10-13 16:50:00|8309.6|8306.8|8297.1|8294.3|8309.9|8307.1|8295.6|8292.8|2138
1634144100000|2021-10-13 16:55:00|8298.9|8296.1|8293.6|8290.8|8299.9|8297.1|8292.4|8289.6|807
1634144400000|2021-10-13 17:00:00|8293.4|8290.6|8287.3|8284.5|8300.1|8297.3|8286.3|8283.5|1717
1634144700000|2021-10-13 17:05:00|8288.1|8285.3|8288.1|8285.3|8295.1|8292.3|8285.8|8283|1499
1634145000000|2021-10-13 17:10:00|8288.6|8285.8|8295.3|8292.5|8298.8|8296|8285.6|8282.8|1197
1634145300000|2021-10-13 17:15:00|8295.6|8292.8|8296.1|8293.3|8296.6|8293.8|8290.3|8287.5|656
1634145600000|2021-10-13 17:20:00|8296.3|8293.5|8294.6|8291.8|8298.3|8295.5|8293.6|8290.8|723
1634145900000|2021-10-13 17:25:00|8294.3|8291.5|8293.1|8290.3|8294.3|8291.5|8286.6|8283.8|903
1634146200000|2021-10-13 17:30:00|8292.8|8290|8294.8|8292|8300.6|8297.8|8290.6|8287.8|1255
1634146500000|2021-10-13 17:35:00|8294.5|8291.7|8291.5|8288.7|8294.5|8291.7|8286.6|8283.8|902
1634146800000|2021-10-13 17:40:00|8291.3|8288.5|8286.3|8283.5|8292|8289.2|8283.5|8280.7|743
1634147100000|2021-10-13 17:45:00|8286.5|8283.7|8285.5|8282.7|8287.5|8284.7|8280.8|8278|1432
1634147400000|2021-10-13 17:50:00|8285.3|8282.5|8286.8|8284|8289.5|8286.7|8282.5|8279.7|1460
1634147700000|2021-10-13 17:55:00|8286.3|8283.5|8288|8285.2|8291|8288.2|8284.5|8281.7|1274
1634148000000|2021-10-13 18:00:00|8289|8286.2|8297.3|8294.5|8302.5|8299.7|8287.3|8284.5|1450
1634148300000|2021-10-13 18:05:00|8297|8294.2|8302.2|8299.4|8303.8|8301|8292.8|8290|1649
1634148600000|2021-10-13 18:10:00|8302.5|8299.7|8305.7|8302.9|8308.8|8306|8299.3|8296.5|2077
1634148900000|2021-10-13 18:15:00|8305.2|8302.4|8301.8|8299|8307.2|8304.4|8297|8294.2|1940
1634149200000|2021-10-13 18:20:00|8302|8299.2|8305.5|8302.7|8305.7|8302.9|8295.7|8292.9|3385
1634149500000|2021-10-13 18:25:00|8305.7|8302.9|8291.7|8288.9|8305.7|8302.9|8281.2|8278.4|16060
1634149800000|2021-10-13 18:30:00|8291.5|8288.7|8290|8287.2|8291.7|8288.9|8283.5|8280.7|2251
1634150100000|2021-10-13 18:35:00|8289.2|8286.4|8291|8288.2|8292.2|8289.4|8287.7|8284.9|1553
1634150400000|2021-10-13 18:40:00|8290.7|8287.9|8288|8285.2|8293.2|8290.4|8284|8281.2|1244
1634150700000|2021-10-13 18:45:00|8287.7|8284.9|8290|8287.2|8290.5|8287.7|8286.2|8283.4|224
1634151000000|2021-10-13 18:50:00|8290.2|8287.4|8293.9|8291.1|8296.7|8293.9|8289.4|8286.6|677
1634151300000|2021-10-13 18:55:00|8293.7|8290.9|8289.2|8286.4|8296.7|8293.9|8288.7|8285.9|404
1634151600000|2021-10-13 19:00:00|8289.4|8286.6|8291.2|8288.4|8291.4|8288.6|8285.2|8282.4|215
1634151900000|2021-10-13 19:05:00|8291.4|8288.6|8294.7|8291.9|8294.7|8291.9|8289.4|8286.6|182
1634152200000|2021-10-13 19:10:00|8294.4|8291.6|8296.4|8293.6|8297.2|8294.4|8294.2|8291.4|106
1634152500000|2021-10-13 19:15:00|8297.1|8294.3|8297.4|8294.6|8298.4|8295.6|8294.4|8291.6|186
1634152800000|2021-10-13 19:20:00|8297.2|8294.4|8295.4|8292.6|8297.6|8294.8|8293.4|8290.6|451
1634153100000|2021-10-13 19:25:00|8295.6|8292.8|8294.4|8291.6|8297.4|8294.6|8294.4|8291.6|76
1634153400000|2021-10-13 19:30:00|8293.9|8291.1|8290.9|8288.1|8294.1|8291.3|8289.4|8286.6|210
1634153700000|2021-10-13 19:35:00|8291.1|8288.3|8293.9|8291.1|8293.9|8291.1|8290.6|8287.8|106
1634154000000|2021-10-13 19:40:00|8293.6|8290.8|8295.4|8292.6|8296.9|8294.1|8293.6|8290.8|290
1634154300000|2021-10-13 19:45:00|8295.6|8292.8|8294.6|8291.8|8296.1|8293.3|8293.6|8290.8|102
1634154600000|2021-10-13 19:50:00|8294.3|8291.5|8294.6|8291.8|8295.6|8292.8|8293.3|8290.5|80
1634154900000|2021-10-13 19:55:00|8294.8|8292|8296.1|8293.3|8297.3|8294.5|8294.8|8292|124
1634155200000|2021-10-13 20:00:00|8296.3|8293.5|8301.3|8298.5|8302.1|8299.3|8295.6|8292.8|198
1634155500000|2021-10-13 20:05:00|8301.6|8298.8|8301.8|8299|8301.8|8299|8299.6|8296.8|74
1634155800000|2021-10-13 20:10:00|8301.6|8298.8|8298.6|8295.8|8304.9|8299.3|8297.8|8294.9|316
1634156100000|2021-10-13 20:15:00|8298.8|8296|8297.8|8295|8299.1|8296.3|8297.8|8295|120
1634156400000|2021-10-13 20:20:00|8298.6|8295.8|8297.8|8295|8299.8|8297|8296.6|8293.8|251
1634156700000|2021-10-13 20:25:00|8297.1|8294.3|8289.7|8285.7|8297.1|8294.3|8288.3|8285.4|420
1634157000000|2021-10-13 20:30:00|8290.1|8286.1|8299.6|8296.8|8302.1|8299.3|8284.3|8281.4|394
1634157300000|2021-10-13 20:35:00|8299.8|8297|8301.5|8298.7|8302.8|8300|8299.5|8296.7|185
1634157600000|2021-10-13 20:40:00|8299.5|8296.7|8304.8|8302|8305.8|8303|8299|8296.2|224
1634157900000|2021-10-13 20:45:00|8304.5|8301.7|8305.5|8302.7|8306|8303.2|8301.5|8298.7|402
1634158200000|2021-10-13 20:50:00|8305.3|8302.5|8303.5|8300.7|8306|8303.2|8303|8300.2|258
1634158500000|2021-10-13 20:55:00|8303.8|8301|8307.9|8297.9|8307.9|8302.2|8303|8297.9|172
1634158800000|2021-10-13 21:00:00|8307.6|8297.6|8304.1|8300.1|8307.9|8303|8304.1|8297.6|5
1634159100000|2021-10-13 21:05:00|8305|8302.2|8304.3|8300.3|8305|8302.2|8304.3|8300.3|0
1634159400000|2021-10-13 21:10:00|8304|8301.2|8305.7|8302.9|8305.7|8302.9|8304|8300.3|2
1634159700000|2021-10-13 21:15:00|8305.3|8301.3|8305.2|8302.4|8305.3|8302.4|8305.2|8301.3|8
1634160000000|2021-10-13 21:20:00|8305.3|8301.3|8305.3|8301.3|8305.3|8301.3|8305.3|8301.3|4
1634160300000|2021-10-13 21:25:00|8305.2|8302.4|8305.2|8302.4|8305.2|8302.4|8305.2|8302.4|0
1634160600000|2021-10-13 21:30:00|8304.7|8301.9|8304.2|8301.4|8304.7|8301.9|8304.2|8300.3|6
1634160900000|2021-10-13 21:35:00|8304.7|8301.9|8305.2|8302.4|8305.7|8302.9|8304.7|8301.9|7
1634161200000|2021-10-13 21:40:00|8305|8302.2|8307.8|8297.8|8307.8|8302.9|8304.7|8297.8|112
1634161500000|2021-10-13 21:45:00|8305|8301|8305.3|8301.3|8305.3|8301.3|8305|8301|12
1634161800000|2021-10-13 21:50:00|8304.9|8302.1|8305.7|8302.9|8305.7|8302.9|8304.9|8301.3|5
1634162100000|2021-10-13 21:55:00|8305.4|8302.6|8308.3|8298.3|8308.3|8302.6|8305.2|8298.3|92
1634162400000|2021-10-13 22:00:00|8307.8|8297.8|8307.8|8297.8|8307.8|8297.8|8307.8|8297.8|0
1634169600000|2021-10-14 00:00:00|8320|8317.2|8327.2|8324.4|8331.5|8328.7|8316|8313.2|220
1634169900000|2021-10-14 00:05:00|8327.6|8323.6|8327|8324.2|8328.7|8325.9|8323|8320.2|35
1634170200000|2021-10-14 00:10:00|8326.5|8323.7|8326|8323.2|8332.2|8329.4|8325.2|8322.4|83
1634170500000|2021-10-14 00:15:00|8325.7|8322.9|8330|8327.2|8332.5|8329.7|8325.7|8322.9|44
1634170800000|2021-10-14 00:20:00|8330.2|8327.4|8328|8325.2|8331.7|8328.9|8327.2|8324.4|27
1634171100000|2021-10-14 00:25:00|8327.7|8324.9|8323.9|8321.1|8327.9|8325.1|8323.2|8320.4|43
1634171400000|2021-10-14 00:30:00|8323.7|8320.9|8325.9|8323.1|8326.7|8323.9|8322.9|8320.1|21
1634171700000|2021-10-14 00:35:00|8326.4|8323.6|8327.2|8324.4|8330.4|8327.6|8325.2|8322.4|50
1634172000000|2021-10-14 00:40:00|8326.7|8323.9|8329.7|8326.9|8329.7|8326.9|8326.7|8323.9|26
1634172300000|2021-10-14 00:45:00|8330.2|8327.4|8322.7|8319.9|8330.2|8327.4|8319.4|8316.6|209
1634172600000|2021-10-14 00:50:00|8320.7|8317.9|8321.2|8318.4|8322.3|8319.1|8317.2|8314.4|48
1634172900000|2021-10-14 00:55:00|8321.6|8318.8|8308.9|8306.1|8321.9|8319.1|8308.9|8306.1|77
1634173200000|2021-10-14 01:00:00|8308.7|8305.9|8316.9|8314.1|8324.4|8321.6|8308.4|8305|261
1634173500000|2021-10-14 01:05:00|8317.1|8314.3|8314.4|8311.6|8318.9|8316.1|8312.9|8310.1|15
1634173800000|2021-10-14 01:10:00|8314.1|8311.3|8314.1|8311.3|8317.1|8314.3|8309.9|8307.1|147
1634174100000|2021-10-14 01:15:00|8313.9|8311.1|8313.6|8310.8|8316.6|8313.8|8309.9|8307.1|113
1634174400000|2021-10-14 01:20:00|8314.4|8311.6|8304.1|8301.3|8315.1|8312.3|8304.1|8301.3|159
1634174700000|2021-10-14 01:25:00|8303.9|8301.1|8309.6|8306.8|8309.6|8306.8|8301.6|8298.8|134
1634175000000|2021-10-14 01:30:00|8309.4|8306.6|8313.6|8310.8|8313.8|8311|8308.8|8306|35
1634175300000|2021-10-14 01:35:00|8313.3|8310.5|8307.8|8305|8316.1|8313.3|8307.3|8304.5|147
1634175600000|2021-10-14 01:40:00|8307.3|8304.5|8296.3|8293.5|8307.3|8304.5|8292.1|8289.3|375
1634175900000|2021-10-14 01:45:00|8296.1|8293.3|8300.6|8297.8|8301.8|8299|8294.8|8292|82
1634176200000|2021-10-14 01:50:00|8300.3|8297.5|8300.3|8297.5|8301.8|8299|8295.8|8293|48
1634176500000|2021-10-14 01:55:00|8300.1|8297.3|8305.5|8302.7|8307.1|8304.3|8296.8|8294|125
1634176800000|2021-10-14 02:00:00|8305.3|8302.5|8295.8|8293|8305.5|8302.7|8294.3|8291.5|159
1634177100000|2021-10-14 02:05:00|8295.6|8292.8|8296.3|8293.5|8296.3|8293.5|8289.1|8286.3|215
1634177400000|2021-10-14 02:10:00|8296.5|8293.7|8297.3|8294.5|8297.5|8294.7|8294.6|8291.8|112
1634177700000|2021-10-14 02:15:00|8297|8294.2|8295.3|8292.5|8297.3|8294.5|8295.3|8292.5|102
1634178000000|2021-10-14 02:20:00|8294.8|8292|8293.3|8290.5|8294.8|8292|8292.3|8289.5|77
1634178300000|2021-10-14 02:25:00|8292.5|8289.7|8291.8|8289|8292.5|8289.7|8291.3|8288.5|40
1634178600000|2021-10-14 02:30:00|8291.5|8288.7|8288.8|8286|8292.3|8289.5|8287.5|8284.7|107
1634178900000|2021-10-14 02:35:00|8289.3|8286.5|8294.7|8291.9|8295.5|8292.7|8289|8286.2|151
1634179200000|2021-10-14 02:40:00|8295|8292.2|8293.7|8290.9|8296|8293.2|8292.2|8289.4|62
1634179500000|2021-10-14 02:45:00|8293.5|8290.7|8305|8302.2|8306.7|8303.9|8293|8290.2|132
1634179800000|2021-10-14 02:50:00|8304.7|8301.9|8309.2|8306.4|8310|8307.2|8304.2|8301.4|142
1634180100000|2021-10-14 02:55:00|8309.5|8306.7|8310|8307.2|8311.5|8308.7|8307.2|8304.4|75
1634180400000|2021-10-14 03:00:00|8309.7|8306.9|8312.7|8309.9|8314.2|8311.4|8304.5|8301.7|143
1634180700000|2021-10-14 03:05:00|8312.4|8309.6|8314|8311.2|8316.4|8313.6|8310.2|8307.4|432
1634181000000|2021-10-14 03:10:00|8313.7|8310.9|8317.9|8315.1|8321.4|8318.6|8311.2|8308.4|186
1634181300000|2021-10-14 03:15:00|8317.7|8314.9|8328.7|8325.9|8328.9|8326.1|8316.7|8313.9|274
1634181600000|2021-10-14 03:20:00|8328.9|8326.1|8338.7|8335.9|8338.7|8335.9|8327.7|8324.9|678
1634181900000|2021-10-14 03:25:00|8338.4|8335.6|8352.1|8349.3|8352.7|8349.9|8337.9|8335.1|1201
1634182200000|2021-10-14 03:30:00|8352.4|8349.6|8343.1|8340.3|8352.4|8349.6|8338.4|8335.6|465
1634182500000|2021-10-14 03:35:00|8343.4|8340.6|8338.4|8335.6|8343.9|8341.1|8336.9|8334.1|53
1634182800000|2021-10-14 03:40:00|8338.6|8335.8|8339.1|8336.3|8339.6|8336.8|8336.6|8333.8|51
1634183100000|2021-10-14 03:45:00|8339.9|8337.1|8340.6|8337.8|8342.4|8339.6|8338.4|8335.6|104
1634183400000|2021-10-14 03:50:00|8340.4|8337.6|8340.1|8337.3|8342.4|8339.6|8339.4|8336.6|50
1634183700000|2021-10-14 03:55:00|8339.9|8337.1|8337.9|8335.1|8339.9|8337.1|8335.4|8332.6|53
1634184000000|2021-10-14 04:00:00|8337.6|8334.8|8335.6|8332.8|8338.1|8335.3|8333.3|8330.5|32
1634184300000|2021-10-14 04:05:00|8335.9|8333.1|8334.6|8331.8|8335.9|8333.1|8333.6|8330.8|130
1634184600000|2021-10-14 04:10:00|8334.3|8331.5|8334.6|8331.8|8335.6|8332.8|8332.6|8329.8|163
1634184900000|2021-10-14 04:15:00|8334.8|8332|8339.1|8336.3|8339.6|8336.8|8334.6|8331.8|50
1634185200000|2021-10-14 04:20:00|8338.8|8336|8343.6|8340.8|8345.8|8343|8337.6|8334.8|69
1634185500000|2021-10-14 04:25:00|8343.3|8340.5|8341.6|8338.8|8345.3|8342.5|8341.3|8338.5|76
1634185800000|2021-10-14 04:30:00|8341.3|8338.5|8342.3|8339.5|8343.8|8341|8341.3|8338.5|22
1634186100000|2021-10-14 04:35:00|8342.1|8339.3|8344.5|8341.7|8344.8|8342|8341.6|8338.8|30
1634186400000|2021-10-14 04:40:00|8345.1|8342.3|8342.3|8339.5|8345.5|8342.7|8342|8339.2|75
1634186700000|2021-10-14 04:45:00|8342|8339.2|8341.5|8338.7|8342.3|8339.5|8340.8|8338|22
1634187000000|2021-10-14 04:50:00|8341.8|8339|8340.8|8338|8343.5|8340.7|8340.8|8338|19
1634187300000|2021-10-14 04:55:00|8341|8338.2|8342.5|8339.7|8342.5|8339.7|8340.8|8338|33
1634187600000|2021-10-14 05:00:00|8341.3|8338.5|8342.5|8339.7|8347|8344.2|8340.8|8338|128
1634187900000|2021-10-14 05:05:00|8342.3|8339.5|8345|8342.2|8347.5|8344.7|8341.3|8338.5|86
1634188200000|2021-10-14 05:10:00|8344.5|8341.7|8347.5|8344.7|8347.5|8344.7|8344|8341.2|131
1634188500000|2021-10-14 05:15:00|8347.2|8344.4|8346.5|8343.7|8347.5|8344.7|8344.5|8341.7|133
1634188800000|2021-10-14 05:20:00|8346.7|8343.9|8346.7|8343.9|8347.2|8344.4|8343|8340.2|68
1634189100000|2021-10-14 05:25:00|8348.2|8345.4|8340.5|8337.7|8348.2|8345.4|8340.5|8337.7|70
1634189400000|2021-10-14 05:30:00|8341.5|8338.7|8356.5|8353.7|8358.5|8355.7|8341.5|8338.7|729
1634189700000|2021-10-14 05:35:00|8357|8354.2|8351.5|8348.7|8358|8355.2|8350.2|8347.4|412
1634190000000|2021-10-14 05:40:00|8351.7|8348.9|8356.9|8354.1|8357.7|8354.9|8351.7|8348.9|242
1634190300000|2021-10-14 05:45:00|8356.7|8353.9|8356.4|8353.6|8358.7|8355.9|8351.2|8348.4|294
1634190600000|2021-10-14 05:50:00|8356.7|8353.9|8360.7|8357.9|8361.7|8358.9|8353.2|8350.4|670
1634190900000|2021-10-14 05:55:00|8360.4|8357.6|8359.2|8356.4|8360.4|8357.6|8353.2|8350.4|181
1634191200000|2021-10-14 06:00:00|8358.9|8356.1|8352.9|8350.1|8359.7|8356.9|8351.4|8348.6|320
1634191500000|2021-10-14 06:05:00|8352.7|8349.9|8354.6|8351.8|8356.1|8353.3|8351.4|8348.6|224
1634191800000|2021-10-14 06:10:00|8355.4|8352.6|8360.6|8357.8|8361.1|8358.3|8354.4|8351.6|238
1634192100000|2021-10-14 06:15:00|8360.4|8357.6|8360.6|8357.8|8362.1|8359.3|8358.6|8355.8|257
1634192400000|2021-10-14 06:20:00|8361.4|8358.6|8357.4|8354.6|8361.4|8358.6|8356.4|8353.6|144
1634192700000|2021-10-14 06:25:00|8358.1|8355.3|8362.4|8359.6|8363.1|8360.3|8358.1|8355.3|348
1634193000000|2021-10-14 06:30:00|8361.4|8358.6|8358.1|8355.3|8365.1|8362.3|8358.1|8355.3|545
1634193300000|2021-10-14 06:35:00|8357.9|8355.1|8355.1|8352.3|8359.3|8356.5|8354.9|8352.1|1046
1634193600000|2021-10-14 06:40:00|8355.3|8352.5|8355.8|8353|8357.8|8355|8351.1|8348.3|521
1634193900000|2021-10-14 06:45:00|8355.6|8352.8|8354.3|8351.5|8355.8|8353|8349.8|8347|166
1634194200000|2021-10-14 06:50:00|8354.1|8351.3|8362.8|8360|8362.8|8360|8353.8|8351|265
1634194500000|2021-10-14 06:55:00|8362.3|8359.5|8362.3|8359.5|8362.8|8360|8359.1|8356.3|346
1634194800000|2021-10-14 07:00:00|8362|8359.2|8366.3|8363.5|8366.5|8363.7|8359.8|8357|2451
1634195100000|2021-10-14 07:05:00|8366.5|8363.7|8365|8362.2|8367|8364.2|8357.5|8354.7|1597
1634195400000|2021-10-14 07:10:00|8365.3|8362.5|8355.5|8352.7|8367|8364.2|8353.3|8350.5|744
1634195700000|2021-10-14 07:15:00|8355.7|8352.9|8353|8350.2|8358|8355.2|8350.2|8347.4|601
1634196000000|2021-10-14 07:20:00|8352.7|8349.9|8357.2|8354.4|8359|8356.2|8352.5|8349.7|361
1634196300000|2021-10-14 07:25:00|8357|8354.2|8361|8358.2|8361|8358.2|8353.7|8350.9|709
1634196600000|2021-10-14 07:30:00|8360|8357.2|8354|8351.2|8361|8358.2|8352.5|8349.7|732
1634196900000|2021-10-14 07:35:00|8354.2|8351.4|8362.2|8359.4|8362.9|8360.1|8352|8349.2|829
1634197200000|2021-10-14 07:40:00|8362.5|8359.7|8358.2|8355.4|8362.9|8360.1|8358.2|8355.4|464
1634197500000|2021-10-14 07:45:00|8358.4|8355.6|8355.9|8353.1|8360.4|8357.6|8355|8352.2|358
1634197800000|2021-10-14 07:50:00|8356.2|8353.4|8370.9|8368.1|8372.1|8369.3|8356.2|8353.4|2623
1634198100000|2021-10-14 07:55:00|8371.1|8368.3|8367.9|8365.1|8371.4|8368.6|8363.9|8361.1|2153
1634198400000|2021-10-14 08:00:00|8368.1|8365.3|8374.3|8371.5|8374.8|8372|8366.6|8363.8|1590
1634198700000|2021-10-14 08:05:00|8374.6|8371.8|8385.3|8382.5|8386.6|8383.8|8371.8|8369|3285
1634199000000|2021-10-14 08:10:00|8385.6|8382.8|8380.8|8378|8388.8|8386|8380.6|8377.8|1711
1634199300000|2021-10-14 08:15:00|8381.1|8378.3|8368.8|8366|8381.8|8379|8368.6|8365.8|1565
1634199600000|2021-10-14 08:20:00|8369.3|8366.5|8368|8365.2|8376|8373.2|8359.1|8356.3|2762
1634199900000|2021-10-14 08:25:00|8368.8|8366|8369.3|8366.5|8377.7|8374.9|8364.7|8361.9|5959
1634200200000|2021-10-14 08:30:00|8369|8366.2|8366.6|8363.8|8371.3|8368.5|8360.6|8357.8|4175
1634200500000|2021-10-14 08:35:00|8366.3|8363.5|8370.1|8367.3|8370.3|8367.5|8358.3|8355.5|1518
1634200800000|2021-10-14 08:40:00|8369.3|8366.5|8372|8369.2|8379|8376.2|8366.1|8363.3|1884
1634201100000|2021-10-14 08:45:00|8371.6|8368.8|8367.8|8365|8374.3|8371.5|8366|8363.2|774
1634201400000|2021-10-14 08:50:00|8367.5|8364.7|8374|8371.2|8375.8|8373|8366|8363.2|1132
1634201700000|2021-10-14 08:55:00|8373.8|8371|8370.6|8367.8|8375.3|8372.5|8366.8|8364|845
1634202000000|2021-10-14 09:00:00|8370.8|8368|8369.5|8366.7|8374.5|8371.7|8366.8|8364|654
1634202300000|2021-10-14 09:05:00|8369.8|8367|8374.5|8371.7|8375.5|8372.7|8366.8|8364|455
1634202600000|2021-10-14 09:10:00|8375|8372.2|8386.2|8383.4|8390.5|8387.7|8373.1|8370.3|3471
1634202900000|2021-10-14 09:15:00|8386.5|8383.7|8393.7|8390.9|8394.5|8391.7|8382|8379.2|979
1634203200000|2021-10-14 09:20:00|8394|8391.2|8389.7|8386.9|8394.5|8391.7|8389.7|8386.9|993
1634203500000|2021-10-14 09:25:00|8389.4|8386.6|8382|8379.2|8389.4|8386.6|8381.7|8378.9|920
1634203800000|2021-10-14 09:30:00|8381.7|8378.9|8387.2|8384.4|8388.7|8385.9|8381.2|8378.4|749
1634204100000|2021-10-14 09:35:00|8387.7|8384.9|8390.2|8387.4|8392|8389.2|8385.7|8382.9|521
1634204400000|2021-10-14 09:40:00|8390|8387.2|8387.4|8384.6|8391.7|8388.9|8385.5|8382.7|901
1634204700000|2021-10-14 09:45:00|8387.2|8384.4|8386.9|8384.1|8390.7|8387.9|8385.9|8383.1|1045
1634205000000|2021-10-14 09:50:00|8387.7|8384.9|8389.4|8386.6|8391.7|8388.9|8387.7|8384.9|1282
1634205300000|2021-10-14 09:55:00|8389.2|8386.4|8388.7|8385.9|8392.7|8389.9|8383.2|8380.4|1733
1634205600000|2021-10-14 10:00:00|8388.2|8385.4|8383.7|8380.9|8389.7|8386.9|8382.9|8380.1|459
1634205900000|2021-10-14 10:05:00|8383.9|8381.1|8372.2|8369.4|8383.9|8381.1|8370.6|8367.8|1808
1634206200000|2021-10-14 10:10:00|8372.4|8369.6|8374.2|8371.4|8377.6|8374.8|8368.7|8365.9|563
1634206500000|2021-10-14 10:15:00|8374.6|8371.8|8383.4|8380.6|8383.9|8381.1|8373.9|8371.1|664
1634206800000|2021-10-14 10:20:00|8382.9|8380.1|8380.9|8378.1|8382.9|8380.1|8376.2|8373.4|283
1634207100000|2021-10-14 10:25:00|8380.7|8377.9|8380.1|8377.3|8383.9|8381.1|8379.9|8377.1|336
1634207400000|2021-10-14 10:30:00|8379.6|8376.8|8378.6|8375.8|8381.9|8379.1|8375.6|8372.8|608
1634207700000|2021-10-14 10:35:00|8378.9|8376.1|8379.6|8376.8|8381.6|8378.8|8378.9|8376.1|237
1634208000000|2021-10-14 10:40:00|8379.9|8377.1|8392.9|8390.1|8394.6|8391.8|8379.9|8377.1|1534
1634208300000|2021-10-14 10:45:00|8392.4|8389.6|8389.8|8387|8392.6|8389.8|8388.1|8385.3|531
1634208600000|2021-10-14 10:50:00|8389.6|8386.8|8391.3|8388.5|8394.8|8392|8386.8|8384|537
1634208900000|2021-10-14 10:55:00|8391.6|8388.8|8392.6|8389.8|8394.6|8391.8|8388.1|8385.3|307
1634209200000|2021-10-14 11:00:00|8393.6|8390.8|8406.8|8404|8408.6|8405.8|8392.6|8389.8|2052
1634209500000|2021-10-14 11:05:00|8406.6|8403.8|8393.8|8391|8406.8|8404|8393.1|8390.3|1616
1634209800000|2021-10-14 11:10:00|8392.8|8390|8393.8|8391|8399.8|8397|8392.8|8390|763
1634210100000|2021-10-14 11:15:00|8393.3|8390.5|8387.6|8384.8|8396.1|8393.3|8387.6|8384.8|1345
1634210400000|2021-10-14 11:20:00|8387.3|8384.5|8380.6|8377.8|8388.3|8385.5|8378.1|8375.3|868
1634210700000|2021-10-14 11:25:00|8380.8|8378|8379.3|8376.5|8387.1|8384.3|8378.3|8375.5|636
1634211000000|2021-10-14 11:30:00|8378.3|8375.5|8380.6|8377.8|8381.3|8378.5|8373.3|8370.5|1247
1634211300000|2021-10-14 11:35:00|8381|8378.2|8376.1|8373.3|8381.3|8378.5|8374.6|8371.8|683
1634211600000|2021-10-14 11:40:00|8375.6|8372.8|8374.8|8372|8377.6|8374.8|8368.3|8365.5|751
1634211900000|2021-10-14 11:45:00|8374.6|8371.8|8375|8372.2|8381|8378.2|8374.3|8371.5|122
1634212200000|2021-10-14 11:50:00|8376.3|8373.5|8374|8371.2|8376.5|8373.7|8373.3|8370.5|269
1634212500000|2021-10-14 11:55:00|8374.5|8371.7|8379|8376.2|8382|8379.2|8372|8369.2|501
1634212800000|2021-10-14 12:00:00|8379.5|8376.7|8375.3|8372.5|8381.5|8378.7|8371.3|8368.5|1430
1634213100000|2021-10-14 12:05:00|8376|8373.2|8381.5|8378.7|8384.5|8381.7|8376|8373.2|635
1634213400000|2021-10-14 12:10:00|8381.7|8378.9|8371.8|8369|8386.3|8383.5|8370.8|8368|1352
1634213700000|2021-10-14 12:15:00|8371.5|8368.7|8375.5|8372.7|8380.8|8378|8370.8|8368|706
1634214000000|2021-10-14 12:20:00|8375.8|8373|8378.8|8376|8380.2|8377.4|8374.8|8372|518
1634214300000|2021-10-14 12:25:00|8378.5|8375.7|8381.8|8379|8384.5|8381.7|8378|8375.2|643
1634214600000|2021-10-14 12:30:00|8382|8379.2|8388.4|8385.6|8390.2|8387.4|8375.5|8372.7|1890
1634214900000|2021-10-14 12:35:00|8388.2|8385.4|8392.2|8389.4|8392.2|8389.4|8387.9|8385.1|593
1634215200000|2021-10-14 12:40:00|8391.9|8389.1|8389.2|8386.4|8399.4|8396.6|8389.2|8386.4|1111
1634215500000|2021-10-14 12:45:00|8389.4|8386.6|8384.4|8381.6|8390.9|8388.1|8382.9|8380.1|843
1634215800000|2021-10-14 12:50:00|8384.2|8381.4|8384.1|8381.3|8387.4|8384.6|8382.2|8379.4|1284
1634216100000|2021-10-14 12:55:00|8384.4|8381.6|8403.9|8401.1|8404.1|8401.3|8381.9|8379.1|760
1634216400000|2021-10-14 13:00:00|8403.6|8400.8|8390.6|8387.8|8414.9|8412.1|8382.4|8379.6|5193
1634216700000|2021-10-14 13:05:00|8389.9|8387.1|8385.2|8382.4|8390.6|8387.8|8370.9|8368.1|4162
1634217000000|2021-10-14 13:10:00|8384.9|8382.1|8379.7|8376.9|8385.2|8382.4|8372.4|8369.6|1857
1634217300000|2021-10-14 13:15:00|8380.1|8377.3|8380.9|8378.1|8385.6|8382.8|8373.7|8370.9|2044
1634217600000|2021-10-14 13:20:00|8381.6|8378.8|8370.9|8368.1|8383.4|8380.6|8369.9|8367.1|859
1634217900000|2021-10-14 13:25:00|8370.4|8367.6|8372.1|8369.3|8378.9|8376.1|8369.1|8366.3|1866
1634218200000|2021-10-14 13:30:00|8371.9|8369.1|8360.8|8358|8374.1|8371.3|8347.4|8344.6|4108
1634218500000|2021-10-14 13:35:00|8361.1|8358.3|8337.6|8334.8|8362.6|8359.8|8337.4|8334.6|3265
1634218800000|2021-10-14 13:40:00|8337.4|8334.6|8344.1|8341.3|8349.4|8346.6|8333.1|8330.3|2422
1634219100000|2021-10-14 13:45:00|8343.9|8341.1|8343.6|8340.8|8355.6|8352.8|8340.9|8338.1|1400
1634219400000|2021-10-14 13:50:00|8342.9|8340.1|8330.9|8328.1|8345.6|8342.8|8321.1|8318.3|3755
1634219700000|2021-10-14 13:55:00|8331.9|8329.1|8343.6|8340.8|8345.6|8342.8|8328.6|8325.8|1856
1634220000000|2021-10-14 14:00:00|8344.8|8342|8353.6|8350.8|8360.1|8357.3|8344.8|8342|2524
1634220300000|2021-10-14 14:05:00|8353.3|8350.5|8334.6|8331.8|8355.1|8352.3|8330.6|8327.8|1408
1634220600000|2021-10-14 14:10:00|8334.8|8332|8338.8|8336|8346.6|8343.8|8333.9|8331.1|1111
1634220900000|2021-10-14 14:15:00|8339.3|8336.5|8340.8|8338|8346.6|8343.8|8336.6|8333.8|671
1634221200000|2021-10-14 14:20:00|8341|8338.2|8353|8350.2|8354.3|8351.5|8332.3|8329.5|2138
1634221500000|2021-10-14 14:25:00|8353.8|8351|8348|8345.2|8357|8354.2|8342|8339.2|1164
1634221800000|2021-10-14 14:30:00|8348.3|8345.5|8351.3|8348.5|8362|8359.2|8347.8|8345|1304
1634222100000|2021-10-14 14:35:00|8351|8348.2|8344|8341.2|8354|8351.2|8332.8|8330|1508
1634222400000|2021-10-14 14:40:00|8343.8|8341|8365.5|8362.7|8365.5|8362.7|8334|8331.2|3951
1634222700000|2021-10-14 14:45:00|8366.3|8363.5|8372.5|8369.7|8373|8370.2|8361.2|8358.4|2421
1634223000000|2021-10-14 14:50:00|8372.2|8369.4|8372.2|8369.4|8375.4|8372.6|8367.5|8364.7|2349
1634223300000|2021-10-14 14:55:00|8371.9|8369.1|8371.9|8369.1|8377.2|8371.4|8365.9|8363.1|1895
1634223600000|2021-10-14 15:00:00|8384.2|8381.4|8343.2|8340.4|8384.2|8381.4|8330.7|8327.9|6471
1634223900000|2021-10-14 15:05:00|8343|8340.2|8342.9|8340.1|8348.7|8345.9|8326|8323.2|2458
1634224200000|2021-10-14 15:10:00|8342.7|8339.9|8330.7|8327.9|8345.1|8342.3|8328.4|8325.6|1206
1634224500000|2021-10-14 15:15:00|8331.4|8328.6|8335.4|8332.6|8350.9|8348.1|8330.7|8327.9|4025
1634224800000|2021-10-14 15:20:00|8335.2|8332.4|8314.4|8311.6|8337.6|8334.8|8310.7|8307.9|4538
1634225100000|2021-10-14 15:25:00|8314.2|8311.4|8310.7|8307.9|8327.4|8324.6|8303.9|8301.1|6545
1634225400000|2021-10-14 15:30:00|8311.7|8308.9|8295.9|8293.1|8315.4|8312.6|8295.9|8293.1|4125
1634225700000|2021-10-14 15:35:00|8296.7|8293.9|8299.9|8297.1|8304.1|8301.3|8288.7|8285.9|2640
1634226000000|2021-10-14 15:40:00|8300.1|8297.3|8306.9|8304.1|8311.9|8309.1|8299.9|8297.1|1844
1634226300000|2021-10-14 15:45:00|8307.4|8304.6|8320.9|8318.1|8323.9|8321.1|8305.9|8303.1|2350
1634226600000|2021-10-14 15:50:00|8321.1|8318.3|8326.1|8323.3|8330.9|8328.1|8320.1|8317.3|1403
1634226900000|2021-10-14 15:55:00|8326.9|8324.1|8332.7|8329.9|8332.9|8330.1|8323.9|8321.1|1288
1634227200000|2021-10-14 16:00:00|8333.7|8330.9|8335.9|8333.1|8342.3|8339.5|8332.2|8329.4|1695
1634227500000|2021-10-14 16:05:00|8335.6|8332.8|8327.1|8324.3|8337.9|8335.1|8324.9|8322.1|1450
1634227800000|2021-10-14 16:10:00|8326.9|8324.1|8330.9|8328.1|8337.6|8334.8|8322.1|8319.3|1718
1634228100000|2021-10-14 16:15:00|8331.1|8328.3|8336.9|8334.1|8343.1|8340.3|8330.9|8328.1|1144
1634228400000|2021-10-14 16:20:00|8337.1|8334.3|8343.1|8340.3|8346.8|8344|8336.6|8333.8|1611
1634228700000|2021-10-14 16:25:00|8343.4|8340.6|8349.3|8346.5|8351.4|8348.6|8343.4|8340.6|1912
1634229000000|2021-10-14 16:30:00|8349.8|8347|8343.6|8340.8|8355.1|8352.3|8340.8|8338|1414
1634229300000|2021-10-14 16:35:00|8343.8|8341|8338.1|8335.3|8347.1|8344.3|8336.1|8333.3|979
1634229600000|2021-10-14 16:40:00|8338.4|8335.6|8333.9|8331.1|8338.4|8335.6|8331.1|8328.3|743
1634229900000|2021-10-14 16:45:00|8333.6|8330.8|8332.8|8330|8335.8|8333|8328.6|8325.8|537
1634230200000|2021-10-14 16:50:00|8332.6|8329.8|8338.1|8335.3|8341.1|8338.3|8332.6|8329.8|1246
1634230500000|2021-10-14 16:55:00|8338.3|8335.5|8338.1|8335.3|8346.6|8343.8|8336.6|8333.8|830
1634230800000|2021-10-14 17:00:00|8338.3|8335.5|8345.6|8342.8|8346.6|8343.8|8338.3|8335.5|924
1634231100000|2021-10-14 17:05:00|8346.3|8343.5|8336.6|8333.8|8347.6|8344.8|8335.6|8332.8|785
1634231400000|2021-10-14 17:10:00|8336.3|8333.5|8335.8|8333|8339.8|8337|8335.1|8332.3|763
1634231700000|2021-10-14 17:15:00|8335.6|8332.8|8334.8|8332|8336.6|8333.8|8329.3|8326.5|1001
1634232000000|2021-10-14 17:20:00|8334.6|8331.8|8340.6|8337.8|8343.3|8340.5|8334.6|8331.8|683
1634232300000|2021-10-14 17:25:00|8341.6|8338.8|8352.8|8350|8353.6|8350.8|8339.6|8336.8|1561
1634232600000|2021-10-14 17:30:00|8353|8350.2|8357.3|8354.5|8357.3|8354.5|8349.8|8347|1358
1634232900000|2021-10-14 17:35:00|8357.5|8354.7|8357.5|8354.7|8361|8358.2|8352.5|8349.7|839
1634233200000|2021-10-14 17:40:00|8357.3|8354.5|8355.8|8353|8361.3|8358.5|8350|8347.2|1938
1634233500000|2021-10-14 17:45:00|8356|8353.2|8362|8359.2|8362|8359.2|8355|8352.2|1242
1634233800000|2021-10-14 17:50:00|8362.3|8359.5|8357.7|8354.9|8362.8|8360|8356.7|8353.9|1419
1634234100000|2021-10-14 17:55:00|8358|8355.2|8368.5|8365.7|8373.5|8370.7|8356|8353.2|2150
1634234400000|2021-10-14 18:00:00|8368.7|8365.9|8375.2|8372.4|8378|8375.2|8363.5|8360.7|4118
1634234700000|2021-10-14 18:05:00|8375.5|8372.7|8368.2|8365.4|8376.5|8373.7|8364.2|8361.4|1698
1634235000000|2021-10-14 18:10:00|8368|8365.2|8369.9|8367.1|8372.2|8369.4|8360.5|8357.7|2498
1634235300000|2021-10-14 18:15:00|8370.9|8368.1|8369.7|8366.9|8372.4|8369.6|8363.2|8360.4|1450
1634235600000|2021-10-14 18:20:00|8370|8367.2|8368.9|8366.1|8371.7|8368.9|8364.5|8361.7|1777
1634235900000|2021-10-14 18:25:00|8369.2|8366.4|8366.4|8363.6|8369.7|8366.9|8356.5|8353.7|11218
1634236200000|2021-10-14 18:30:00|8366.6|8363.8|8371.9|8369.1|8377.4|8374.6|8360.6|8357.8|1774
1634236500000|2021-10-14 18:35:00|8372.4|8369.6|8375.4|8372.6|8379.1|8376.3|8371.9|8369.1|2379
1634236800000|2021-10-14 18:40:00|8375.8|8373|8375.1|8372.3|8378.4|8375.6|8374.1|8371.3|705
1634237100000|2021-10-14 18:45:00|8375.3|8372.5|8376.1|8373.3|8377.1|8374.3|8373.8|8371|383
1634237400000|2021-10-14 18:50:00|8376.3|8373.5|8377.1|8374.3|8378.3|8375.5|8374.3|8371.5|392
1634237700000|2021-10-14 18:55:00|8377.8|8375|8379.3|8376.5|8380.1|8377.3|8376.3|8373.5|402
1634238000000|2021-10-14 19:00:00|8380.1|8377.3|8374.3|8371.5|8380.1|8377.3|8372.6|8369.8|1249
1634238300000|2021-10-14 19:05:00|8374.6|8371.8|8381|8378.2|8382.8|8380|8374.6|8371.8|810
1634238600000|2021-10-14 19:10:00|8380.8|8378|8383.8|8381|8385.8|8383|8380.3|8377.5|688
1634238900000|2021-10-14 19:15:00|8384|8381.2|8380.3|8377.5|8384.3|8381.5|8378.3|8375.5|290
1634239200000|2021-10-14 19:20:00|8380.5|8377.7|8380|8377.2|8381|8378.2|8379|8376.2|166
1634239500000|2021-10-14 19:25:00|8380.3|8377.5|8381.7|8378.9|8383.5|8380.7|8377.3|8374.5|819
1634239800000|2021-10-14 19:30:00|8380.7|8377.9|8377|8374.2|8381.2|8378.4|8375.5|8372.7|508
1634240100000|2021-10-14 19:35:00|8377.2|8374.4|8376|8373.2|8378|8375.2|8372.5|8369.7|200
1634240400000|2021-10-14 19:40:00|8376.2|8373.4|8378|8375.2|8379|8376.2|8374.3|8371.5|196
1634240700000|2021-10-14 19:45:00|8377.8|8375|8384|8381.2|8385|8382.2|8377.8|8375|309
1634241000000|2021-10-14 19:50:00|8383.5|8380.7|8380.5|8377.7|8387|8384.2|8378|8375.2|483
1634241300000|2021-10-14 19:55:00|8380.7|8377.9|8379|8376.2|8382|8379.2|8379|8376.2|117
1634241600000|2021-10-14 20:00:00|8379.5|8376.7|8382.7|8379.9|8382.9|8380.1|8379|8376.2|147
1634241900000|2021-10-14 20:05:00|8382.4|8379.6|8385.4|8382.6|8385.4|8382.6|8382.4|8379.6|81
1634242200000|2021-10-14 20:10:00|8385.7|8382.9|8385.4|8382.6|8387.2|8384.4|8384.9|8382.1|243
1634242500000|2021-10-14 20:15:00|8385.2|8382.4|8389.9|8387.1|8390.1|8387.3|8385.2|8382.4|196
1634242800000|2021-10-14 20:20:00|8389.4|8386.6|8391.4|8388.6|8392.9|8390.1|8388.1|8385.3|80
1634243100000|2021-10-14 20:25:00|8391.1|8388.3|8390.1|8387.3|8391.9|8389.1|8389.6|8386.8|115
1634243400000|2021-10-14 20:30:00|8389.9|8387.1|8388.9|8386.1|8389.9|8387.1|8388.1|8385.3|34
1634243700000|2021-10-14 20:35:00|8388.1|8385.3|8387.9|8385.1|8389.1|8386.3|8387.6|8384.8|65
1634244000000|2021-10-14 20:40:00|8387.7|8384.9|8388.7|8385.9|8389.9|8387.1|8387.6|8384.8|72
1634244300000|2021-10-14 20:45:00|8388.9|8386.1|8384.1|8381.3|8388.9|8386.1|8383.9|8381.1|262
1634244600000|2021-10-14 20:50:00|8383.9|8381.1|8382.9|8380.1|8385.9|8383.1|8382.6|8379.8|100
1634244900000|2021-10-14 20:55:00|8382.6|8379.8|8380.9|8378.1|8384.5|8381.6|8379.4|8376.6|343
1634245200000|2021-10-14 21:00:00|8381.4|8378.6|8381.2|8371.2|8386|8378.6|8367.4|8361.7|66
1634245500000|2021-10-14 21:05:00|8380.7|8370.7|8374.4|8370.4|8380.7|8372.8|8374.2|8366.2|4
1634245800000|2021-10-14 21:10:00|8374.3|8371.5|8374.3|8371.5|8374.3|8371.5|8374.3|8371.5|0
1634246100000|2021-10-14 21:15:00|8376.1|8373.3|8385.9|8375.9|8386.9|8376.9|8376.1|8372.4|7
1634246400000|2021-10-14 21:20:00|8385.6|8375.6|8375.6|8365.6|8385.9|8377.2|8374.1|8365.6|18
1634246700000|2021-10-14 21:25:00|8374.1|8370.1|8379.4|8369.4|8381.6|8371.6|8374.1|8367.1|0
1634247300000|2021-10-14 21:35:00|8377.9|8367.9|8377.6|8367.6|8379.4|8369.4|8377.6|8367.6|0
1634247600000|2021-10-14 21:40:00|8377.4|8367.4|8377.4|8367.4|8377.4|8367.4|8377.4|8367.4|0
1634247900000|2021-10-14 21:45:00|8377.6|8367.6|8377.6|8367.6|8377.6|8368|8370.3|8364.9|1
1634248200000|2021-10-14 21:50:00|8378.6|8368.6|8378.6|8368.6|8378.6|8368.6|8376.9|8366.9|0
1634248500000|2021-10-14 21:55:00|8378.4|8368.4|8378.9|8368.9|8378.9|8368.9|8378.4|8368.4|0
1634256000000|2021-10-15 00:00:00|8394.3|8391.5|8401.1|8398.3|8403.6|8400.8|8393|8390.2|200
1634256300000|2021-10-15 00:05:00|8401.3|8398.5|8403.8|8401|8406.3|8403.5|8400.1|8397.3|59
1634256600000|2021-10-15 00:10:00|8404.1|8401.3|8403.5|8400.7|8406.3|8403.5|8402.6|8399.8|41
1634256900000|2021-10-15 00:15:00|8403.3|8400.5|8407.3|8404.5|8408.8|8406|8402.3|8399.5|59
1634257200000|2021-10-15 00:20:00|8407.5|8404.7|8415|8412.2|8419.4|8415|8407.5|8404.7|361
1634257500000|2021-10-15 00:25:00|8415.3|8412.5|8413.3|8410.5|8415.6|8412.8|8411.5|8408.7|67
1634257800000|2021-10-15 00:30:00|8413|8410.2|8409.5|8406.7|8413|8410.2|8408.8|8406|24
1634258100000|2021-10-15 00:35:00|8410|8407.2|8404.3|8401.5|8410.5|8407.7|8402.5|8399.7|71
1634258400000|2021-10-15 00:40:00|8404.5|8401.7|8407.7|8404.9|8408.5|8405.7|8403.2|8400.4|41
1634258700000|2021-10-15 00:45:00|8408.3|8405.5|8413.3|8410.5|8414|8411.2|8408|8405.2|70
1634259000000|2021-10-15 00:50:00|8412.7|8409.9|8408.7|8405.9|8413.5|8410.7|8407|8404.2|58
1634259300000|2021-10-15 00:55:00|8407.7|8404.9|8406.4|8403.6|8408.5|8405.7|8404.4|8400.8|38
1634259600000|2021-10-15 01:00:00|8406.7|8403.9|8408|8405.2|8420.2|8417.4|8401.2|8398.4|677
1634259900000|2021-10-15 01:05:00|8407.5|8404.7|8412|8409.2|8415.6|8410.2|8403|8400.2|249
1634260200000|2021-10-15 01:10:00|8411.7|8408.9|8414.4|8411.6|8417.8|8414.9|8407.9|8405.1|222
1634260500000|2021-10-15 01:15:00|8414.7|8411.9|8420.9|8418.1|8423.4|8420.6|8410.9|8408.1|376
1634260800000|2021-10-15 01:20:00|8421.4|8418.6|8418.4|8415.6|8423.4|8420.6|8416.4|8413.6|204
1634261100000|2021-10-15 01:25:00|8418.2|8415.4|8406.2|8403.4|8418.2|8415.4|8404.9|8402.1|97
1634261400000|2021-10-15 01:30:00|8405.6|8402.8|8404.9|8402.1|8408.6|8405.8|8401.4|8398.6|209
1634261700000|2021-10-15 01:35:00|8405.4|8402.6|8389.4|8386.6|8405.9|8403.1|8389.1|8386|253
1634262000000|2021-10-15 01:40:00|8389.6|8386.8|8399.6|8396.8|8402.2|8399.4|8388.6|8385.8|160
1634262300000|2021-10-15 01:45:00|8399.2|8396.4|8383.2|8380.4|8400.1|8397.3|8381.4|8378.6|424
1634262600000|2021-10-15 01:50:00|8383.4|8380.6|8398.6|8395.8|8399.6|8396.8|8380.2|8377.4|415
1634262900000|2021-10-15 01:55:00|8398.4|8395.6|8393.6|8390.8|8398.4|8395.6|8388.4|8385.6|299
1634263200000|2021-10-15 02:00:00|8393.8|8391|8400.9|8398.1|8407.1|8404.3|8393.6|8390.8|291
1634263500000|2021-10-15 02:05:00|8400.6|8397.8|8396.6|8393.8|8401.6|8398.8|8395.6|8392.8|100
1634263800000|2021-10-15 02:10:00|8396.9|8394.1|8413.6|8410.8|8414.6|8411.8|8396.9|8394.1|288
1634264100000|2021-10-15 02:15:00|8412.8|8410|8414.6|8411.8|8414.6|8411.8|8410.6|8407.8|156
1634264400000|2021-10-15 02:20:00|8414.3|8411.5|8412.1|8409.3|8415.3|8412.5|8409.1|8406.3|122
1634264700000|2021-10-15 02:25:00|8411.3|8408.5|8412.3|8409.5|8413.8|8411|8410.3|8407.5|26
1634265000000|2021-10-15 02:30:00|8413.3|8410.5|8413.3|8410.5|8420|8417.2|8410.3|8407.5|437
1634265300000|2021-10-15 02:35:00|8413.1|8410.3|8418.2|8415.4|8419.5|8416.7|8406.6|8403.8|376
1634265600000|2021-10-15 02:40:00|8418.8|8416|8420.5|8417.7|8423.3|8420.5|8418.8|8416|332
1634265900000|2021-10-15 02:45:00|8420.7|8417.9|8420.2|8417.4|8422.2|8419.4|8416.7|8413.9|115
1634266200000|2021-10-15 02:50:00|8419|8416.2|8422.7|8419.9|8423.6|8420.8|8418.7|8415.9|432
1634266500000|2021-10-15 02:55:00|8423|8420.2|8413.7|8410.9|8423.3|8420.5|8411.7|8408.9|712
1634266800000|2021-10-15 03:00:00|8413.3|8410.5|8402.7|8399.9|8413.3|8410.5|8401.7|8398.9|86
1634267100000|2021-10-15 03:05:00|8402.9|8400.1|8408.5|8405.7|8409.4|8406.6|8402.3|8399.5|181
1634267400000|2021-10-15 03:10:00|8408.2|8405.4|8410.9|8408.1|8412.9|8410.1|8404.9|8402.1|53
1634267700000|2021-10-15 03:15:00|8410.5|8407.7|8411.6|8408.8|8415.9|8413.1|8409.9|8407.1|373
1634268000000|2021-10-15 03:20:00|8411.9|8409.1|8411.9|8409.1|8412.9|8410.1|8409.9|8407.1|25
1634268300000|2021-10-15 03:25:00|8410.9|8408.1|8413.2|8410.4|8414.9|8412.1|8408.9|8406.1|54
1634268600000|2021-10-15 03:30:00|8413.4|8410.6|8412.7|8409.9|8414.9|8412.1|8412.7|8409.9|18
1634268900000|2021-10-15 03:35:00|8413.9|8411.1|8411.7|8408.9|8415.9|8413.1|8410.4|8407.6|96
1634269200000|2021-10-15 03:40:00|8411.9|8409.1|8410.9|8408.1|8413.9|8411.1|8410.6|8407.8|661
1634269500000|2021-10-15 03:45:00|8411.1|8408.3|8414.9|8412.1|8416.9|8414.1|8410.9|8408.1|84
1634269800000|2021-10-15 03:50:00|8414.6|8411.8|8414.8|8412|8414.9|8412.1|8414.1|8411.3|6
1634270100000|2021-10-15 03:55:00|8419.7|8409.7|8421.6|8418.8|8428.1|8425.3|8417|8409.7|542
1634270400000|2021-10-15 04:00:00|8421.9|8419.1|8423.6|8420.8|8423.6|8420.8|8421.6|8418.8|52
1634270700000|2021-10-15 04:05:00|8423.4|8420.6|8422.6|8419.8|8423.6|8420.8|8422.6|8419.8|24
1634271000000|2021-10-15 04:10:00|8422.9|8420.1|8422.6|8419.8|8423.6|8420.8|8422.1|8419.3|15
1634271300000|2021-10-15 04:15:00|8423.4|8420.6|8424.6|8421.8|8424.9|8422.1|8423.1|8420.3|68
1634271600000|2021-10-15 04:20:00|8424.3|8421.5|8426.8|8424|8427.9|8425.1|8423.9|8421.1|213
1634271900000|2021-10-15 04:25:00|8427.1|8424.3|8425.6|8422.8|8427.1|8424.3|8424.6|8421.8|17
1634272200000|2021-10-15 04:30:00|8425.4|8422.6|8428.8|8426|8429.6|8426.8|8425.3|8422.5|87
1634272500000|2021-10-15 04:35:00|8428.6|8425.8|8426.6|8423.8|8428.8|8426|8426.6|8423.8|8
1634272800000|2021-10-15 04:40:00|8426.3|8423.5|8426.3|8423.5|8427.3|8424.5|8425.1|8422.3|25
1634273100000|2021-10-15 04:45:00|8426|8423.2|8427|8424.2|8427.3|8424.5|8425.5|8422.7|16
1634273400000|2021-10-15 04:50:00|8426.5|8423.7|8426.7|8423.9|8427.3|8424.5|8425|8422.2|19
1634273700000|2021-10-15 04:55:00|8426.5|8423.7|8427.5|8424.7|8428.5|8425.7|8426.5|8423.7|21
1634274000000|2021-10-15 05:00:00|8427.3|8424.5|8426.5|8423.7|8428.2|8425.4|8426|8423.2|165
1634274300000|2021-10-15 05:05:00|8426.3|8423.5|8425.2|8422.4|8428.2|8425.4|8423.5|8420.7|27
1634274600000|2021-10-15 05:10:00|8424.5|8421.7|8424.7|8421.9|8424.7|8421.9|8423|8420.2|32
1634274900000|2021-10-15 05:15:00|8424.3|8421.5|8428.7|8425.9|8429.8|8427|8423.5|8420.7|125
1634275200000|2021-10-15 05:20:00|8429.5|8426.7|8428.7|8425.9|8429.7|8426.9|8426.5|8423.7|31
1634275500000|2021-10-15 05:25:00|8428.5|8425.7|8426.7|8423.9|8429.7|8426.9|8424.5|8421.7|163
1634275800000|2021-10-15 05:30:00|8426.5|8423.7|8423.2|8420.4|8426.5|8423.7|8421.2|8418.4|138
1634276100000|2021-10-15 05:35:00|8423|8420.2|8434.5|8431.7|8435|8432.2|8423|8420.2|363
1634276400000|2021-10-15 05:40:00|8434.2|8431.4|8437.7|8434.9|8443.5|8440.7|8433.5|8430.7|907
1634276700000|2021-10-15 05:45:00|8437.9|8435.1|8444.4|8441.6|8445.4|8442.6|8436.9|8434.1|636
1634277000000|2021-10-15 05:50:00|8444.9|8442.1|8446.2|8443.4|8449.4|8446.6|8444.4|8441.6|295
1634277300000|2021-10-15 05:55:00|8446.4|8443.6|8445.6|8442.8|8450.4|8447.6|8441.7|8438.9|393
1634277600000|2021-10-15 06:00:00|8445.4|8442.6|8438.4|8435.6|8446.2|8443.4|8438.2|8435.4|104
1634277900000|2021-10-15 06:05:00|8439|8436.2|8449.7|8446.9|8450.1|8447.3|8438.7|8435.9|477
1634278200000|2021-10-15 06:10:00|8449.2|8446.4|8448.6|8445.8|8449.9|8447.1|8446.6|8443.8|355
1634278500000|2021-10-15 06:15:00|8448.4|8445.6|8450.1|8447.3|8450.6|8447.8|8446.4|8443.6|601
1634278800000|2021-10-15 06:20:00|8449.6|8446.8|8443.2|8440.4|8450.1|8447.3|8442.4|8439.6|315
1634279100000|2021-10-15 06:25:00|8442.7|8439.9|8451.1|8448.3|8451.8|8449|8442.7|8439.9|681
1634279400000|2021-10-15 06:30:00|8450.8|8448|8444.6|8441.8|8451.9|8449.1|8444.1|8441.3|352
1634279700000|2021-10-15 06:35:00|8444.8|8442|8440.8|8438|8444.8|8442|8440.1|8437.3|205
1634280000000|2021-10-15 06:40:00|8440.6|8437.8|8438.8|8436|8441.1|8438.3|8437.1|8434.3|293
1634280300000|2021-10-15 06:45:00|8438.6|8435.8|8440.4|8437.6|8442.1|8439.3|8437.8|8435|4779
1634280600000|2021-10-15 06:50:00|8440.7|8437.9|8447.1|8444.3|8447.1|8444.3|8439.9|8437.1|214
1634280900000|2021-10-15 06:55:00|8446.9|8444.1|8443.6|8440.8|8449.8|8447|8443.6|8440.8|3115
1634281200000|2021-10-15 07:00:00|8443.9|8441.1|8447.9|8445.1|8450.6|8447.8|8440.9|8438.1|1582
1634281500000|2021-10-15 07:05:00|8447.6|8444.8|8446.3|8443.5|8447.6|8444.8|8439.6|8436.8|357
1634281800000|2021-10-15 07:10:00|8445.8|8443|8445.2|8442.4|8448.6|8445.8|8437.5|8434.7|2520
1634282100000|2021-10-15 07:15:00|8445.9|8443.1|8442.7|8439.9|8447.4|8444.6|8440.2|8437.4|382
1634282400000|2021-10-15 07:20:00|8442.4|8439.6|8439.4|8436.6|8443.6|8440.8|8437.9|8435.1|939
1634282700000|2021-10-15 07:25:00|8439.2|8436.4|8447.4|8444.6|8450.9|8448.1|8438.6|8435.8|521
1634283000000|2021-10-15 07:30:00|8446.6|8443.8|8454.6|8451.8|8455|8452.2|8445.9|8443.1|794
1634283300000|2021-10-15 07:35:00|8453.9|8451.1|8451.6|8448.8|8454.1|8451.3|8448.4|8445.6|359
1634283600000|2021-10-15 07:40:00|8450.1|8447.3|8457.3|8454.5|8457.8|8455|8449.1|8446.3|480
1634283900000|2021-10-15 07:45:00|8456.8|8454|8461.8|8459|8461.8|8459|8453.8|8451|1018
1634284200000|2021-10-15 07:50:00|8461.5|8458.7|8470.3|8467.5|8470.8|8468|8460.5|8457.7|2022
1634284500000|2021-10-15 07:55:00|8470.5|8467.7|8454.5|8451.7|8470.5|8467.7|8453.8|8451|1481
1634284800000|2021-10-15 08:00:00|8454.3|8451.5|8443.8|8441|8454.3|8451.5|8439.4|8436.6|1628
1634285100000|2021-10-15 08:05:00|8443.6|8440.8|8440.4|8437.6|8444.8|8442|8427.9|8425.1|1590
1634285400000|2021-10-15 08:10:00|8440.6|8437.8|8444.1|8441.3|8444.6|8441.8|8435.1|8432.3|601
1634285700000|2021-10-15 08:15:00|8442.9|8440.1|8441.5|8438.7|8443.1|8440.3|8434.1|8431.3|1943
1634286000000|2021-10-15 08:20:00|8440.8|8438|8442.1|8439.3|8443.5|8440.7|8436|8433.2|746
1634286300000|2021-10-15 08:25:00|8441.8|8439|8445.8|8443|8448|8445.2|8428|8425.2|5261
1634286600000|2021-10-15 08:30:00|8445|8442.2|8445.3|8442.5|8448.8|8446|8441.5|8438.7|3025
1634286900000|2021-10-15 08:35:00|8444.8|8442|8447|8444.2|8448.2|8445.4|8443.8|8441|943
1634287200000|2021-10-15 08:40:00|8446.7|8443.9|8446.5|8443.7|8448.7|8445.9|8442.7|8439.9|1624
1634287500000|2021-10-15 08:45:00|8446.7|8443.9|8448|8445.2|8449|8446.2|8445|8442.2|582
1634287800000|2021-10-15 08:50:00|8448.3|8445.5|8444.1|8441.3|8451|8448.2|8442.9|8440.1|1257
1634288100000|2021-10-15 08:55:00|8444.3|8441.5|8433.9|8431.1|8444.3|8441.5|8433.1|8430.3|1359
1634288400000|2021-10-15 09:00:00|8433.6|8430.8|8433.4|8430.6|8435.1|8432.3|8423.8|8421|1656
1634288700000|2021-10-15 09:05:00|8433.6|8430.8|8428.1|8425.3|8435.1|8432.3|8427.1|8424.3|308
1634289000000|2021-10-15 09:10:00|8427.9|8425.1|8433.8|8431|8434.6|8431.8|8425.1|8422.3|802
1634289300000|2021-10-15 09:15:00|8434.1|8431.3|8434.3|8431.5|8439.5|8436.7|8432.4|8429.6|604
1634289600000|2021-10-15 09:20:00|8434.6|8431.8|8434.1|8431.3|8440.5|8437.7|8433.3|8430.5|1322
1634289900000|2021-10-15 09:25:00|8433.8|8431|8443.6|8440.8|8443.8|8441|8433.6|8430.8|582
1634290200000|2021-10-15 09:30:00|8443.8|8441|8438.8|8436|8444.1|8441.3|8438.4|8435.6|506
1634290500000|2021-10-15 09:35:00|8437.8|8435|8443.1|8440.3|8445.1|8442.3|8437.4|8434.6|907
1634290800000|2021-10-15 09:40:00|8443.3|8440.5|8438.6|8435.8|8443.3|8440.5|8435.1|8432.3|659
1634291100000|2021-10-15 09:45:00|8438.1|8435.3|8437|8434.2|8438.6|8435.8|8435.3|8432.5|333
1634291400000|2021-10-15 09:50:00|8437.3|8434.5|8433.8|8431|8439|8436.2|8428|8425.2|782
1634291700000|2021-10-15 09:55:00|8434|8431.2|8436|8433.2|8436|8433.2|8431.3|8428.5|277
1634292000000|2021-10-15 10:00:00|8435.8|8433|8438.5|8435.7|8439.3|8436.5|8435.3|8432.5|598
1634292300000|2021-10-15 10:05:00|8438.2|8435.4|8436.8|8434|8438.7|8435.9|8428.4|8425.6|5252
1634292600000|2021-10-15 10:10:00|8436.7|8433.9|8439|8436.2|8440.3|8437.5|8433.3|8430.5|1076
1634292900000|2021-10-15 10:15:00|8438.3|8435.5|8438.3|8435.5|8439|8436.2|8431.7|8428.9|525
1634293200000|2021-10-15 10:20:00|8438|8435.2|8439.3|8436.5|8440.3|8437.5|8437.3|8434.5|566
1634293500000|2021-10-15 10:25:00|8439.5|8436.7|8435|8432.2|8440.3|8437.5|8433|8430.2|844
1634293800000|2021-10-15 10:30:00|8435.3|8432.5|8439|8436.2|8440|8437.2|8432|8429.2|589
1634294100000|2021-10-15 10:35:00|8439.3|8436.5|8438.7|8435.9|8440.3|8437.5|8436.3|8433.5|603
1634294400000|2021-10-15 10:40:00|8438.5|8435.7|8438.2|8435.4|8440.2|8437.4|8437.2|8434.4|389
1634294700000|2021-10-15 10:45:00|8438|8435.2|8439.2|8436.4|8440.2|8437.4|8436.5|8433.7|551
1634295000000|2021-10-15 10:50:00|8439.7|8436.9|8429.5|8426.7|8440.5|8437.7|8425.8|8423|552
1634295300000|2021-10-15 10:55:00|8429.8|8427|8433.2|8430.4|8434.2|8431.4|8429.5|8426.7|367
1634295600000|2021-10-15 11:00:00|8432.7|8429.9|8434.2|8431.4|8438.2|8435.4|8432.5|8429.7|207
1634295900000|2021-10-15 11:05:00|8434|8431.2|8437.2|8434.4|8437.2|8434.4|8431.5|8428.7|398
1634296200000|2021-10-15 11:10:00|8436.5|8433.7|8440.2|8437.4|8440.5|8437.7|8436.2|8433.4|934
1634296500000|2021-10-15 11:15:00|8440.8|8438|8445.9|8443.1|8447.9|8445.1|8440.2|8437.4|1026
1634296800000|2021-10-15 11:20:00|8446.2|8443.4|8450.9|8448.1|8453.1|8450.3|8445.7|8442.9|1090
1634297100000|2021-10-15 11:25:00|8451.4|8448.6|8449.1|8446.3|8452.1|8449.3|8447.4|8444.6|473
1634297400000|2021-10-15 11:30:00|8449.4|8446.6|8446.6|8443.8|8454.3|8451.5|8444.7|8441.9|2559
1634297700000|2021-10-15 11:35:00|8447.9|8445.1|8454.6|8451.8|8456|8453.2|8446.9|8444.1|721
1634298000000|2021-10-15 11:40:00|8454|8451.2|8453.3|8450.5|8456|8453.2|8450.1|8447.3|841
1634298300000|2021-10-15 11:45:00|8454|8451.2|8453.3|8450.5|8455.5|8452.7|8451.1|8448.3|522
1634298600000|2021-10-15 11:50:00|8454|8451.2|8454.3|8451.5|8455.8|8453|8452.6|8449.8|528
1634298900000|2021-10-15 11:55:00|8454.6|8451.8|8454.3|8451.5|8455.3|8452.5|8450.1|8447.3|577
1634299200000|2021-10-15 12:00:00|8454.5|8451.7|8455.3|8452.5|8459|8456.2|8452|8449.2|1684
1634299500000|2021-10-15 12:05:00|8455.5|8452.7|8461.7|8458.9|8462.7|8459.9|8455.5|8452.7|3118
1634299800000|2021-10-15 12:10:00|8462.1|8459.3|8449.5|8446.7|8462.7|8459.9|8449.2|8446.4|1098
1634300100000|2021-10-15 12:15:00|8449.7|8446.9|8440.9|8438.1|8453|8450.2|8438.2|8435.4|1398
1634300400000|2021-10-15 12:20:00|8440.7|8437.9|8440.9|8438.1|8448.2|8445.4|8437.2|8434.4|1070
1634300700000|2021-10-15 12:25:00|8440.7|8437.9|8434.5|8431.7|8441.2|8438.4|8428.9|8426.1|1918
1634301000000|2021-10-15 12:30:00|8434.2|8431.4|8441.2|8438.4|8441.5|8438.7|8428.2|8425.4|1838
1634301300000|2021-10-15 12:35:00|8440.9|8438.1|8443.5|8440.7|8444.9|8442.1|8439.9|8437.1|950
1634301600000|2021-10-15 12:40:00|8443.2|8440.4|8432.2|8429.4|8445.4|8442.6|8432.2|8429.4|1298
1634301900000|2021-10-15 12:45:00|8432|8429.2|8437.2|8434.4|8437.2|8434.4|8428.2|8425.4|902
1634302200000|2021-10-15 12:50:00|8437.5|8434.7|8439.9|8437.1|8444.9|8442.1|8437.5|8434.7|891
1634302500000|2021-10-15 12:55:00|8439.6|8436.8|8434.7|8431.9|8442.6|8439.8|8434.6|8431.8|708
1634302800000|2021-10-15 13:00:00|8434.4|8431.6|8438.9|8436.1|8446.3|8443.5|8428.2|8425.4|3007
1634303100000|2021-10-15 13:05:00|8438.7|8435.9|8414.6|8411.8|8438.7|8435.9|8410.3|8407.5|3786
1634303400000|2021-10-15 13:10:00|8414.3|8411.5|8431.9|8429.1|8434.9|8432.1|8408.9|8406.1|2370
1634303700000|2021-10-15 13:15:00|8431.6|8428.8|8446.3|8443.5|8449.1|8446.3|8431.1|8428.3|2593
1634304000000|2021-10-15 13:20:00|8446.8|8444|8440.9|8438.1|8454.8|8452|8437.6|8434.8|2219
1634304300000|2021-10-15 13:25:00|8441.1|8438.3|8450.1|8447.3|8450.5|8447.7|8435.6|8432.8|1241
1634304600000|2021-10-15 13:30:00|8449.8|8447|8445.1|8442.3|8450.8|8448|8440.8|8438|1493
1634304900000|2021-10-15 13:35:00|8445.7|8442.9|8451.4|8448.6|8460.1|8457.3|8445.1|8442.3|3382
1634305200000|2021-10-15 13:40:00|8451.1|8448.3|8463.4|8460.6|8464.8|8462|8449.4|8446.6|2118
1634305500000|2021-10-15 13:45:00|8463.1|8460.3|8445.9|8443.1|8467.1|8464.3|8440.1|8437.3|3195
1634305800000|2021-10-15 13:50:00|8445.7|8442.9|8447.5|8444.7|8453.6|8450.8|8442.1|8439.3|1597
1634306100000|2021-10-15 13:55:00|8447.8|8445|8448.3|8445.5|8456.4|8453.6|8446.1|8443.3|1155
1634306400000|2021-10-15 14:00:00|8448.7|8445.9|8455.6|8452.8|8458.8|8456|8445.3|8442.5|1113
1634306700000|2021-10-15 14:05:00|8455.8|8453|8457.3|8454.5|8464.3|8461.5|8450.8|8448|1492
1634307000000|2021-10-15 14:10:00|8457.5|8454.7|8447.3|8444.5|8463.5|8460.7|8442.9|8440.1|2596
1634307300000|2021-10-15 14:15:00|8447.6|8444.8|8441.5|8438.7|8448.3|8445.5|8435.2|8432.4|3922
1634307600000|2021-10-15 14:20:00|8440.6|8437.8|8440.2|8437.4|8447.6|8444.8|8435.4|8432.6|1693
1634307900000|2021-10-15 14:25:00|8440.6|8437.8|8438.2|8435.4|8442.2|8439.4|8436|8433.2|1125
1634308200000|2021-10-15 14:30:00|8438.4|8435.6|8450.9|8448.1|8453.3|8450.5|8437.2|8434.4|1855
1634308500000|2021-10-15 14:35:00|8450.7|8447.9|8440.9|8438.1|8451.9|8449.1|8435.9|8433.1|1247
1634308800000|2021-10-15 14:40:00|8440.6|8437.8|8438.6|8435.8|8444.6|8441.8|8435.8|8433|1226
1634309100000|2021-10-15 14:45:00|8438.4|8435.6|8436.3|8433.5|8443.3|8440.5|8436.1|8433.3|1109
1634309400000|2021-10-15 14:50:00|8436.1|8433.3|8434.5|8431.7|8443.5|8440.7|8429.1|8426.3|1850
1634309700000|2021-10-15 14:55:00|8434.3|8431.5|8432.2|8429.4|8438.8|8436|8429.5|8426.7|788
1634310000000|2021-10-15 15:00:00|8432.7|8429.9|8436.5|8433.7|8438.2|8435.4|8427.5|8424.7|1872
1634310300000|2021-10-15 15:05:00|8436.7|8433.9|8448.2|8445.4|8449|8446.2|8434.8|8432|965
1634310600000|2021-10-15 15:10:00|8448.5|8445.7|8449.7|8446.9|8450.2|8447.4|8442.2|8439.4|1984
1634310900000|2021-10-15 15:15:00|8449.5|8446.7|8451|8448.2|8451.5|8448.7|8446.5|8443.7|865
1634311200000|2021-10-15 15:20:00|8450.7|8447.9|8444|8441.2|8453.2|8450.4|8444|8441.2|1537
1634311500000|2021-10-15 15:25:00|8444.2|8441.4|8447.3|8444.5|8455.3|8452.5|8437|8434.2|5251
1634311800000|2021-10-15 15:30:00|8447.6|8444.8|8439.2|8436.4|8449.9|8447.1|8437.2|8434.4|2862
1634312100000|2021-10-15 15:35:00|8438.8|8436|8439.2|8436.4|8442.2|8439.4|8433.9|8431.1|1429
1634312400000|2021-10-15 15:40:00|8439.7|8436.9|8442.9|8440.1|8444.4|8441.6|8435.2|8432.4|1190
1634312700000|2021-10-15 15:45:00|8442.2|8439.4|8436.9|8434.1|8442.9|8440.1|8436.2|8433.4|1171
1634313000000|2021-10-15 15:50:00|8437.2|8434.4|8437.7|8434.9|8440.2|8437.4|8430.2|8427.4|462
1634313300000|2021-10-15 15:55:00|8437.9|8435.1|8441.2|8438.4|8443.9|8441.1|8434.2|8431.4|632
1634313600000|2021-10-15 16:00:00|8441.6|8438.8|8438.9|8436.1|8441.9|8439.1|8437.1|8434.3|1151
1634313900000|2021-10-15 16:05:00|8439.3|8436.5|8433.1|8430.3|8440.6|8437.8|8432.8|8430|695
1634314200000|2021-10-15 16:10:00|8432.8|8430|8429.8|8427|8435.6|8432.8|8426.1|8423.3|1579
1634314500000|2021-10-15 16:15:00|8430.1|8427.3|8422.4|8419.6|8432.1|8429.3|8422.4|8419.6|758
1634314800000|2021-10-15 16:20:00|8421.8|8419|8398.8|8396|8423.1|8420.3|8381.8|8379|4485
1634315100000|2021-10-15 16:25:00|8398.1|8395.3|8402.8|8400|8407.1|8404.3|8393.5|8390.7|1232
1634315400000|2021-10-15 16:30:00|8402.1|8399.3|8404.3|8401.5|8406.6|8403.8|8389.6|8386.8|1768
1634315700000|2021-10-15 16:35:00|8404.6|8401.8|8412.3|8409.5|8414.1|8411.3|8400.3|8397.5|1311
1634316000000|2021-10-15 16:40:00|8413.1|8410.3|8418.8|8416|8421.8|8419|8412.1|8409.3|1763
1634316300000|2021-10-15 16:45:00|8418.6|8415.8|8423.1|8420.3|8423.8|8421|8416.6|8413.8|535
1634316600000|2021-10-15 16:50:00|8423.5|8420.7|8425.8|8423|8429|8426.2|8422.6|8419.8|647
1634316900000|2021-10-15 16:55:00|8426.8|8424|8421.1|8418.3|8427.8|8425|8419.8|8417|652
1634317200000|2021-10-15 17:00:00|8421.5|8418.7|8428|8425.2|8430.8|8428|8421.5|8418.7|482
1634317500000|2021-10-15 17:05:00|8428.5|8425.7|8428.7|8425.9|8434.2|8431.4|8424.8|8422|1026
1634317800000|2021-10-15 17:10:00|8429|8426.2|8430.2|8427.4|8431|8428.2|8424.7|8421.9|531
1634318100000|2021-10-15 17:15:00|8430|8427.2|8430.2|8427.4|8435.2|8432.4|8429|8426.2|664
1634318400000|2021-10-15 17:20:00|8430.4|8427.6|8427.7|8424.9|8431.7|8428.9|8423.7|8420.9|378
1634318700000|2021-10-15 17:25:00|8427.1|8424.3|8437.2|8434.4|8438.2|8435.4|8425.2|8422.4|550
1634319000000|2021-10-15 17:30:00|8437|8434.2|8437.7|8434.9|8438.7|8435.9|8434|8431.2|809
1634319300000|2021-10-15 17:35:00|8437.5|8434.7|8433.7|8430.9|8438|8435.2|8431.7|8428.9|462
1634319600000|2021-10-15 17:40:00|8433.9|8431.1|8440.2|8437.4|8440.7|8437.9|8433.9|8431.1|656
1634319900000|2021-10-15 17:45:00|8440.5|8437.7|8438.4|8435.6|8443|8440.2|8436.9|8434.1|924
1634320200000|2021-10-15 17:50:00|8438.7|8435.9|8440.7|8437.9|8442.4|8439.6|8437.7|8434.9|461
1634320500000|2021-10-15 17:55:00|8441.4|8438.6|8447.4|8444.6|8449.4|8446.6|8441|8438.2|1155
1634320800000|2021-10-15 18:00:00|8447.7|8444.9|8439.4|8436.6|8448.2|8445.4|8437.9|8435.1|1092
1634321100000|2021-10-15 18:05:00|8439.7|8436.9|8437.6|8434.8|8441.4|8438.6|8431.2|8428.4|1699
1634321400000|2021-10-15 18:10:00|8437.1|8434.3|8441.1|8438.3|8443.9|8441.1|8434.4|8431.6|1078
1634321700000|2021-10-15 18:15:00|8440.6|8437.8|8444.6|8441.8|8444.6|8441.8|8438.3|8435.5|1271
1634322000000|2021-10-15 18:20:00|8445.1|8442.3|8440|8437.2|8447.5|8444.7|8437.3|8434.5|4003
1634322300000|2021-10-15 18:25:00|8440.3|8437.5|8448.7|8445.9|8449.7|8446.9|8429|8426.2|6825
1634322600000|2021-10-15 18:30:00|8449|8446.2|8427.2|8424.4|8449|8446.2|8426|8423.2|2341
1634322900000|2021-10-15 18:35:00|8427|8424.2|8432|8429.2|8432.2|8429.4|8427|8424.2|933
1634323200000|2021-10-15 18:40:00|8431.7|8428.9|8434.5|8431.7|8435.2|8432.4|8430.7|8427.9|559
1634323500000|2021-10-15 18:45:00|8434.2|8431.4|8435.7|8432.9|8436|8433.2|8432|8429.2|617
1634323800000|2021-10-15 18:50:00|8436.3|8433.5|8435.5|8432.7|8437.7|8434.9|8432.7|8429.9|888
1634324100000|2021-10-15 18:55:00|8436|8433.2|8437.2|8434.4|8437.7|8434.9|8435.5|8432.7|150
1634324400000|2021-10-15 19:00:00|8437|8434.2|8433.5|8430.7|8437.7|8434.9|8432|8429.2|182
1634324700000|2021-10-15 19:05:00|8433.2|8430.4|8433|8430.2|8435.2|8432.4|8432.5|8429.7|216
1634325000000|2021-10-15 19:10:00|8432.7|8429.9|8427.2|8424.4|8433.7|8430.9|8426|8423.2|200
1634325300000|2021-10-15 19:15:00|8427|8424.2|8427.9|8425.1|8430.2|8427.4|8425.7|8422.9|154
1634325600000|2021-10-15 19:20:00|8428.4|8425.6|8429.6|8426.8|8429.6|8426.8|8426.2|8423.4|213
1634325900000|2021-10-15 19:25:00|8429.9|8427.1|8430.9|8428.1|8430.9|8428.1|8427.4|8424.6|156
1634326200000|2021-10-15 19:30:00|8430.6|8427.8|8429.6|8426.8|8430.9|8428.1|8427.9|8425.1|175
1634326500000|2021-10-15 19:35:00|8429.3|8426.5|8430.4|8427.6|8432.6|8429.8|8428.9|8426.1|68
1634326800000|2021-10-15 19:40:00|8430.2|8427.4|8432.9|8430.1|8435.9|8433.1|8429.9|8427.1|281
1634327100000|2021-10-15 19:45:00|8433.1|8430.3|8431.9|8429.1|8433.9|8431.1|8430.9|8428.1|199
1634327400000|2021-10-15 19:50:00|8432.4|8429.6|8432.6|8429.8|8433.1|8430.3|8430.4|8427.6|233
1634327700000|2021-10-15 19:55:00|8432.9|8430.1|8433.7|8430.9|8434.9|8432.1|8432.7|8429.9|173
1634328000000|2021-10-15 20:00:00|8433.2|8430.4|8431.2|8428.4|8434.9|8432.1|8430.2|8427.4|171
1634328300000|2021-10-15 20:05:00|8430.9|8428.1|8431.9|8429.1|8432.4|8429.6|8430.7|8427.9|351
1634328600000|2021-10-15 20:10:00|8432.1|8429.3|8432.6|8429.8|8432.9|8430.1|8431.1|8428.3|65
1634328900000|2021-10-15 20:15:00|8432.4|8429.6|8433.8|8431|8436.1|8433.3|8431.6|8428.8|59
1634329200000|2021-10-15 20:20:00|8434.1|8431.3|8435.8|8433|8436|8433.2|8433.8|8431|84
1634329500000|2021-10-15 20:25:00|8436.3|8433.5|8439.8|8437|8439.8|8437|8435.8|8433|205
1634329800000|2021-10-15 20:30:00|8440.5|8437.7|8444.1|8441.3|8444.8|8442|8440.5|8437.7|71
1634330100000|2021-10-15 20:35:00|8444.5|8441.7|8446|8443.2|8451.8|8449|8444.5|8441.7|411
1634330400000|2021-10-15 20:40:00|8446.3|8443.5|8444|8441.2|8448.4|8445.2|8443|8440.2|195
1634330700000|2021-10-15 20:45:00|8444.2|8441.4|8435.8|8433|8444.8|8442|8435|8432.2|345
1634331000000|2021-10-15 20:50:00|8436|8433.2|8440.6|8437.8|8448.7|8445.3|8435.5|8432.7|274
1634331300000|2021-10-15 20:55:00|8440.1|8437.3|8451|8448.2|8453.9|8449|8439.8|8435.6|414
1634331600000|2021-10-15 21:00:00|8451.3|8448.5|8451.3|8448.5|8451.3|8448.5|8451.3|8448.5|0
1634508000000|2021-10-17 22:00:00|8460.4|8450.4|8487.8|8483.8|8492.6|8486.5|8452.8|8449.9|934
1634508300000|2021-10-17 22:05:00|8488.1|8484.1|8491.6|8488.8|8498.2|8491.7|8483.7|8479.9|664
1634508600000|2021-10-17 22:10:00|8492.1|8488.1|8493.3|8490.5|8495.7|8491.7|8480.1|8476.2|189
1634508900000|2021-10-17 22:15:00|8493.4|8489.4|8483.7|8479.7|8494.2|8489.4|8483.3|8478.2|70
1634509200000|2021-10-17 22:20:00|8483|8480.2|8486.6|8483.8|8487.1|8484.3|8483|8479.4|119
1634509500000|2021-10-17 22:25:00|8486.8|8484|8481.9|8479.1|8487.1|8484.3|8478.6|8475.7|65
1634509800000|2021-10-17 22:30:00|8481.6|8478.8|8481.6|8478.8|8484|8480.8|8480.1|8477.3|17
1634510100000|2021-10-17 22:35:00|8482.4|8478.4|8488.7|8484.7|8490.4|8486.8|8480.6|8477.7|61
1634510400000|2021-10-17 22:40:00|8488.6|8485.8|8481.4|8477.4|8489|8485.8|8480.8|8477.4|70
1634510700000|2021-10-17 22:45:00|8480.3|8477.5|8475.6|8472.8|8482.2|8477.5|8475.6|8472.2|32
1634511000000|2021-10-17 22:50:00|8476.1|8473.3|8473.6|8470.8|8477|8473.8|8472.1|8469.3|26
1634511300000|2021-10-17 22:55:00|8474|8470|8475|8471|8476.2|8471.8|8472.7|8465.8|11
1634511600000|2021-10-17 23:00:00|8473.6|8470.8|8474.9|8472.1|8478.5|8472.1|8469.6|8463.8|8
1634511900000|2021-10-17 23:05:00|8475.1|8472.3|8492.3|8488.3|8495.1|8489.1|8475.1|8472.3|53
1634512200000|2021-10-17 23:10:00|8491.5|8488.7|8489.6|8485.6|8495.1|8489.7|8483.5|8479.6|28
1634512500000|2021-10-17 23:15:00|8492.8|8482.8|8485.6|8481.6|8494.8|8487.6|8484.3|8477.8|1
1634512800000|2021-10-17 23:20:00|8484.9|8482.1|8487.4|8483.4|8491.1|8483.6|8482.1|8475.1|9
1634513100000|2021-10-17 23:25:00|8486.6|8482.6|8491.3|8487.3|8494.5|8487.3|8482.6|8476.1|1012
1634513400000|2021-10-17 23:30:00|8494.5|8484.5|8490.9|8486.9|8494.8|8487.3|8486.6|8479.8|24
1634513700000|2021-10-17 23:35:00|8493.1|8483.1|8488.9|8484.9|8493.1|8488|8488.7|8482.1|4
1634514000000|2021-10-17 23:40:00|8487.8|8485|8494.6|8490.6|8496.3|8493.2|8487.8|8485|807
1634514300000|2021-10-17 23:45:00|8493.5|8490.7|8487.2|8484.4|8494.3|8490.7|8485.2|8481.6|53
1634514600000|2021-10-17 23:50:00|8487.3|8484.5|8488.3|8484.3|8488.3|8485.5|8484.2|8480.8|12
1634514900000|2021-10-17 23:55:00|8487.5|8484.7|8487.6|8484.8|8488.2|8485|8484.2|8481.2|37
1634515200000|2021-10-18 00:00:00|8487.8|8485|8496.9|8492.9|8497.6|8494.8|8480.5|8477.7|253
1634515500000|2021-10-18 00:05:00|8497.2|8493.2|8493.5|8490.7|8500.6|8497.8|8493.5|8490.2|169
1634515800000|2021-10-18 00:10:00|8493.2|8489.2|8485.6|8482.8|8493.2|8489.3|8485.1|8482.3|69
1634516100000|2021-10-18 00:15:00|8485.4|8482.6|8484.6|8481.8|8485.5|8482.6|8482.4|8479|40
1634516400000|2021-10-18 00:20:00|8484.4|8481.6|8482.8|8480|8484.6|8481.8|8481.4|8478.6|19
1634516700000|2021-10-18 00:25:00|8483.8|8481|8481.4|8478.6|8486.4|8483.6|8480.6|8477.8|35
1634517000000|2021-10-18 00:30:00|8481.6|8478.8|8485.8|8483|8485.8|8483|8480.4|8477.6|39
1634517300000|2021-10-18 00:35:00|8486.1|8483.3|8486.7|8483.9|8488.1|8485.3|8485.1|8482.3|11
1634517600000|2021-10-18 00:40:00|8487.1|8484.3|8486.1|8483.3|8489.2|8486.4|8485.1|8482.3|44
1634517900000|2021-10-18 00:45:00|8485.7|8482.9|8481.7|8478.9|8486.1|8483.3|8479.7|8476.2|76
1634518200000|2021-10-18 00:50:00|8481.6|8478.8|8472|8469.2|8482.6|8479.8|8471|8468.1|163
1634518500000|2021-10-18 00:55:00|8471.4|8468.6|8480.7|8477.9|8481.1|8477.9|8471.4|8468.6|139
1634518800000|2021-10-18 01:00:00|8480.5|8477.7|8501.2|8498.4|8501.4|8498.6|8471.2|8468.4|1085
1634519100000|2021-10-18 01:05:00|8502.2|8499.4|8527.4|8524.6|8528.2|8525.4|8498.7|8495.9|1176
1634519400000|2021-10-18 01:10:00|8527.9|8525.1|8514.3|8511.5|8532.8|8530|8508.2|8505.4|1162
1634519700000|2021-10-18 01:15:00|8513.7|8510.9|8510.2|8507.4|8516.7|8513.9|8504|8500.8|240
1634520000000|2021-10-18 01:20:00|8510.3|8507.5|8517.7|8514.9|8518|8515.2|8505.7|8502.9|110
1634520300000|2021-10-18 01:25:00|8518.2|8515.4|8521|8518.2|8525.8|8523|8516|8513.2|243
1634520600000|2021-10-18 01:30:00|8520.6|8517.8|8521.1|8518.3|8524.7|8521.8|8508.6|8505.8|261
1634520900000|2021-10-18 01:35:00|8521.8|8519|8510.3|8507.5|8526.6|8523.8|8510.3|8507.5|489
1634521200000|2021-10-18 01:40:00|8509.3|8506.5|8512.9|8510.1|8513.4|8510.6|8504.6|8501.8|252
1634521500000|2021-10-18 01:45:00|8513.1|8510.3|8508.3|8505.5|8513.1|8510.3|8500.1|8497.3|426
1634521800000|2021-10-18 01:50:00|8508.1|8505.3|8517.8|8515|8518.1|8515.3|8499.6|8496.7|509
1634522100000|2021-10-18 01:55:00|8518.1|8515.3|8519.1|8516.3|8521.3|8518.5|8513.6|8510.8|421
1634522400000|2021-10-18 02:00:00|8520.1|8517.3|8523.1|8520.3|8523.3|8520.5|8512.9|8510.1|248
1634522700000|2021-10-18 02:05:00|8523.3|8520.5|8516.9|8514.1|8527.1|8524.3|8512.4|8509.6|647
1634523000000|2021-10-18 02:10:00|8516.6|8513.8|8517.9|8515.1|8522.9|8520.1|8513.1|8510.3|365
1634523300000|2021-10-18 02:15:00|8517.2|8514.4|8512.9|8510.1|8517.2|8514.4|8511.9|8509.1|78
1634523600000|2021-10-18 02:20:00|8512.4|8509.6|8510.9|8508.1|8514.6|8511.8|8509|8506.2|517
1634523900000|2021-10-18 02:25:00|8511|8508.2|8511.2|8508.4|8513|8510.2|8510|8507.2|32
1634524200000|2021-10-18 02:30:00|8511.7|8508.9|8520.2|8517.4|8523.4|8520.6|8505|8502.2|316
1634524500000|2021-10-18 02:35:00|8520.5|8517.7|8524|8521.2|8525.2|8522.4|8517.9|8515.1|356
1634524800000|2021-10-18 02:40:00|8523.7|8520.9|8531.8|8529|8533|8530.2|8523.7|8520.9|353
1634525100000|2021-10-18 02:45:00|8532|8529.2|8537|8534.2|8540.6|8537.4|8531|8528.2|382
1634525400000|2021-10-18 02:50:00|8537.3|8534.5|8533.5|8530.7|8541.3|8538.5|8531.8|8529|292
1634525700000|2021-10-18 02:55:00|8533.8|8531|8533.8|8531|8535|8532.2|8522.5|8519.7|386
1634526000000|2021-10-18 03:00:00|8533.3|8530.5|8542.5|8539.7|8543.3|8540.5|8530.3|8527.5|579
1634526300000|2021-10-18 03:05:00|8542.8|8540|8546.8|8544|8549.3|8546.5|8538.8|8536|310
1634526600000|2021-10-18 03:10:00|8546.6|8543.8|8553.8|8551|8558.1|8554.2|8544.3|8541.5|696
1634526900000|2021-10-18 03:15:00|8554|8551.2|8544.4|8541.6|8554|8551.2|8543.6|8540.8|536
1634527200000|2021-10-18 03:20:00|8545.4|8542.6|8540.1|8537.3|8545.6|8542.8|8533.6|8530.8|485
1634527500000|2021-10-18 03:25:00|8540.3|8537.5|8537.1|8534.3|8544.9|8542.1|8535.4|8532.6|157
1634527800000|2021-10-18 03:30:00|8536.8|8534|8536.6|8533.8|8537.8|8535|8533.4|8530.6|348
1634528100000|2021-10-18 03:35:00|8536.4|8533.6|8534.8|8532|8536.8|8534|8534.8|8532|18
1634528400000|2021-10-18 03:40:00|8535.1|8532.3|8535.4|8532.6|8535.4|8532.6|8532.6|8529.8|40
1634528700000|2021-10-18 03:45:00|8535.6|8532.8|8536.4|8533.6|8536.4|8533.6|8533.7|8530.9|10
1634529000000|2021-10-18 03:50:00|8536.2|8533.4|8529.7|8526.9|8536.2|8533.4|8523.6|8520.8|371
1634529300000|2021-10-18 03:55:00|8530.1|8527.3|8531.5|8528.7|8532|8529.2|8528.6|8525.8|46
1634529600000|2021-10-18 04:00:00|8530.9|8528.1|8531.4|8528.6|8531.4|8528.6|8528.5|8525.7|68
1634529900000|2021-10-18 04:05:00|8531|8528.2|8535.5|8532.7|8536|8533.2|8529.5|8526.7|88
1634530200000|2021-10-18 04:10:00|8535.2|8532.4|8534.5|8531.7|8535.7|8532.9|8531.4|8528.6|53
1634530500000|2021-10-18 04:15:00|8533.5|8530.7|8536.7|8533.9|8537.7|8534.9|8533.4|8530.6|58
1634530800000|2021-10-18 04:20:00|8536.5|8533.7|8530.5|8527.7|8536.5|8533.7|8529.3|8526.5|120
1634531100000|2021-10-18 04:25:00|8530.7|8527.9|8533|8530.2|8534.8|8532|8530.5|8527.7|59
1634531400000|2021-10-18 04:30:00|8533.3|8530.5|8529.7|8526.9|8534.5|8531.7|8529.5|8526.7|91
1634531700000|2021-10-18 04:35:00|8527.5|8524.7|8527.3|8524.5|8529.3|8526.5|8526.5|8523.7|86
1634532000000|2021-10-18 04:40:00|8527.1|8524.3|8530.3|8527.5|8531.5|8528.7|8525.5|8522.7|105
1634532300000|2021-10-18 04:45:00|8529.5|8526.7|8531|8528.2|8532.8|8530|8529|8526.2|42
1634532600000|2021-10-18 04:50:00|8530.6|8527.8|8529|8526.2|8531.5|8528.7|8529|8526.2|38
1634532900000|2021-10-18 04:55:00|8529.3|8526.5|8528.4|8525.6|8531.9|8529.1|8528.3|8525.5|45
1634533200000|2021-10-18 05:00:00|8528.1|8525.3|8529.4|8526.6|8532.1|8529.3|8525.3|8522.5|195
1634533500000|2021-10-18 05:05:00|8529.3|8526.5|8529.6|8526.8|8534.4|8531.6|8528.9|8526.1|30
1634533800000|2021-10-18 05:10:00|8529.9|8527.1|8529.9|8527.1|8532.6|8529.8|8528.6|8525.8|79
1634534100000|2021-10-18 05:15:00|8529.8|8527|8528.4|8525.6|8530.7|8527.9|8527.7|8524.9|39
1634534400000|2021-10-18 05:20:00|8527.9|8525.1|8533.7|8530.9|8534.6|8531.8|8527.7|8524.9|401
1634534700000|2021-10-18 05:25:00|8533.4|8530.6|8531.9|8529.1|8534.1|8531.3|8531.4|8528|26
1634535000000|2021-10-18 05:30:00|8532.4|8529.6|8541.1|8538.3|8542.4|8539.6|8530.7|8527.9|486
1634535300000|2021-10-18 05:35:00|8541.7|8538.9|8531|8528.2|8542.4|8539.6|8526.7|8523.9|365
1634535600000|2021-10-18 05:40:00|8530.4|8527.6|8525.2|8522.4|8532.4|8529.6|8522.7|8519.9|274
1634535900000|2021-10-18 05:45:00|8524.9|8522.1|8519.9|8517.1|8526.4|8523.6|8518.4|8515.6|457
1634536200000|2021-10-18 05:50:00|8519.5|8516.7|8522.8|8520|8526.2|8523.4|8519|8516.2|388
1634536500000|2021-10-18 05:55:00|8523.2|8520.4|8524.3|8521.5|8527.2|8524.4|8520.7|8517.9|145
1634536800000|2021-10-18 06:00:00|8524.5|8521.7|8521.2|8518.4|8528.3|8525.5|8519.2|8516.4|432
1634537100000|2021-10-18 06:05:00|8521.3|8518.5|8523.3|8520.5|8525.3|8522.5|8518.3|8515.5|259
1634537400000|2021-10-18 06:10:00|8524.3|8521.5|8525.5|8522.7|8527.3|8524.5|8518.7|8515.9|1501
1634537700000|2021-10-18 06:15:00|8525.1|8522.3|8530|8527.2|8530.5|8527.7|8523.6|8520.8|293
1634538000000|2021-10-18 06:20:00|8529.8|8527|8529|8526.2|8535|8532.2|8528.5|8525.7|165
1634538300000|2021-10-18 06:25:00|8528.8|8526|8516.3|8513.5|8528.8|8526|8514.6|8511.8|306
1634538600000|2021-10-18 06:30:00|8515.8|8513|8513.4|8510.6|8515.8|8513|8508|8505.2|387
1634538900000|2021-10-18 06:35:00|8513.3|8510.5|8502.6|8499.8|8515.3|8512.5|8502.1|8499.3|630
1634539200000|2021-10-18 06:40:00|8502.4|8499.6|8501.6|8498.8|8502.9|8500.1|8498.6|8495.8|844
1634539500000|2021-10-18 06:45:00|8502.1|8499.3|8499.9|8497.1|8502.9|8500.1|8495.3|8492.5|1756
1634539800000|2021-10-18 06:50:00|8500.3|8497.5|8511.7|8508.9|8512.2|8509.4|8497.3|8494.5|354
1634540100000|2021-10-18 06:55:00|8511.4|8508.6|8513.2|8510.4|8514.2|8511.4|8509.4|8506.6|617
1634540400000|2021-10-18 07:00:00|8513.1|8510.3|8506.2|8503.4|8513.1|8510.3|8502.2|8499.4|437
1634540700000|2021-10-18 07:05:00|8506.7|8503.9|8499.1|8496.3|8510.2|8507.4|8494.2|8491.4|1456
1634541000000|2021-10-18 07:10:00|8498.7|8495.9|8503.2|8500.4|8503.5|8500.7|8497.6|8494.8|1135
1634541300000|2021-10-18 07:15:00|8503|8500.2|8492.2|8489.4|8503|8500.2|8492.2|8489.4|453
1634541600000|2021-10-18 07:20:00|8491.5|8488.7|8483.9|8481.1|8493.7|8490.9|8483.9|8481.1|819
1634541900000|2021-10-18 07:25:00|8484.2|8481.4|8494.5|8491.7|8496.9|8494.1|8483.9|8481.1|745
1634542200000|2021-10-18 07:30:00|8494.2|8491.4|8491|8488.2|8495.2|8492.4|8489.2|8486.4|430
1634542500000|2021-10-18 07:35:00|8491.2|8488.4|8487.2|8484.4|8493.2|8490.4|8479|8476.2|1653
1634542800000|2021-10-18 07:40:00|8486.2|8483.4|8482.5|8479.7|8489.2|8486.4|8480.2|8477.4|799
1634543100000|2021-10-18 07:45:00|8482.2|8479.4|8502.2|8499.4|8503.2|8500.4|8481.5|8478.7|811
1634543400000|2021-10-18 07:50:00|8501.7|8498.9|8501.8|8499|8505.1|8502.3|8499.1|8496.3|469
1634543700000|2021-10-18 07:55:00|8502|8499.2|8504.5|8501.7|8509.1|8506.3|8499.5|8496.7|962
1634544000000|2021-10-18 08:00:00|8504.8|8502|8501|8498.2|8507.1|8504.3|8492.1|8489.3|651
1634544300000|2021-10-18 08:05:00|8500.8|8498|8512.1|8509.3|8514.5|8511.7|8500|8497.2|1097
1634544600000|2021-10-18 08:10:00|8512.8|8510|8501.1|8498.3|8517.5|8514.7|8500.3|8497.5|686
1634544900000|2021-10-18 08:15:00|8501.4|8498.6|8509.1|8506.3|8513.3|8510.5|8501.4|8498.6|466
1634545200000|2021-10-18 08:20:00|8509.4|8506.6|8516.1|8513.3|8518.3|8515.5|8509.1|8506.3|1120
1634545500000|2021-10-18 08:25:00|8515.8|8513|8516.1|8513.3|8517.8|8515|8512.8|8510|4794
1634545800000|2021-10-18 08:30:00|8515.7|8512.9|8516.4|8513.6|8518.2|8515.4|8506.7|8503.9|4139
1634546100000|2021-10-18 08:35:00|8516.2|8513.4|8505.6|8502.8|8516.4|8513.6|8504.7|8501.9|1370
1634546400000|2021-10-18 08:40:00|8505.2|8502.4|8509.7|8506.9|8515.1|8512.3|8502.7|8499.9|983
1634546700000|2021-10-18 08:45:00|8510.1|8507.3|8511|8508.2|8513.1|8510.3|8508.7|8505.9|723
1634547000000|2021-10-18 08:50:00|8511.4|8508.6|8503.7|8500.9|8511.7|8508.9|8503.4|8500.6|528
1634547300000|2021-10-18 08:55:00|8503.4|8500.6|8498|8495.2|8504|8501.2|8497.4|8494.6|709
1634547600000|2021-10-18 09:00:00|8498.4|8495.6|8492.7|8489.9|8501|8498.2|8490.7|8487.9|1568
1634547900000|2021-10-18 09:05:00|8492.4|8489.6|8486|8483.2|8493.2|8490.4|8485.7|8482.9|847
1634548200000|2021-10-18 09:10:00|8486.3|8483.5|8485.7|8482.9|8486.7|8483.9|8481.7|8478.9|1062
1634548500000|2021-10-18 09:15:00|8486|8483.2|8477|8474.2|8488.7|8485.9|8476.3|8473.5|928
1634548800000|2021-10-18 09:20:00|8477.3|8474.5|8482.8|8480|8485.7|8482.9|8477.3|8474.5|1143
1634549100000|2021-10-18 09:25:00|8482.7|8479.9|8488.1|8485.3|8489|8486.2|8481.6|8478.8|1563
1634549400000|2021-10-18 09:30:00|8488.6|8485.8|8494|8491.2|8494.3|8491.5|8484.3|8481.5|1274
1634549700000|2021-10-18 09:35:00|8493.6|8490.8|8492|8489.2|8498|8495.2|8490.5|8487.7|1404
1634550000000|2021-10-18 09:40:00|8492.1|8489.3|8491.3|8488.5|8492.6|8489.8|8488|8485.2|754
1634550300000|2021-10-18 09:45:00|8491.4|8488.6|8502.3|8499.5|8503.3|8500.5|8490.4|8487.6|2350
1634550600000|2021-10-18 09:50:00|8502.6|8499.8|8500.4|8497.6|8503.3|8500.5|8499.3|8496.5|486
1634550900000|2021-10-18 09:55:00|8500.3|8497.5|8502.9|8500.1|8504.2|8501.4|8495.9|8493.1|1825
1634551200000|2021-10-18 10:00:00|8502.6|8499.8|8512.2|8509.4|8512.2|8509.4|8498.6|8495.8|2860
1634551500000|2021-10-18 10:05:00|8512.6|8509.8|8522.6|8519.8|8523.2|8520.4|8511.1|8508.3|3235
1634551800000|2021-10-18 10:10:00|8523.2|8520.4|8528.2|8525.4|8530.2|8527.4|8520.6|8517.8|2320
1634552100000|2021-10-18 10:15:00|8528.7|8525.9|8528.7|8525.9|8531.2|8528.4|8523.2|8520.4|1095
1634552400000|2021-10-18 10:20:00|8529|8526.2|8531.2|8528.4|8534.9|8532.1|8529|8526.2|1011
1634552700000|2021-10-18 10:25:00|8531.9|8529.1|8537.2|8534.4|8537.9|8535.1|8529.2|8526.4|1648
1634553000000|2021-10-18 10:30:00|8537.9|8535.1|8547.5|8544.7|8549.7|8546.9|8534.7|8531.9|2219
1634553300000|2021-10-18 10:35:00|8547.2|8544.4|8542.8|8540|8550.5|8547.7|8542.8|8540|2092
1634553600000|2021-10-18 10:40:00|8543.5|8540.7|8538.2|8535.4|8544.7|8541.9|8534.2|8531.4|1138
1634553900000|2021-10-18 10:45:00|8537.7|8534.9|8530.2|8527.4|8538.2|8535.4|8530.2|8527.4|521
1634554200000|2021-10-18 10:50:00|8530.5|8527.7|8530.5|8527.7|8534.6|8531.8|8525.2|8522.4|605
1634554500000|2021-10-18 10:55:00|8530.6|8527.8|8528.5|8525.7|8532.5|8529.7|8526.8|8524|380
1634554800000|2021-10-18 11:00:00|8528.6|8525.8|8531.5|8528.7|8534.1|8531.3|8528.5|8525.7|493
1634555100000|2021-10-18 11:05:00|8531.6|8528.8|8527.6|8524.8|8531.6|8528.8|8522.6|8519.8|646
1634555400000|2021-10-18 11:10:00|8527.1|8524.3|8524.1|8521.3|8529.4|8526.6|8522.5|8519.7|1004
1634555700000|2021-10-18 11:15:00|8524.5|8521.7|8527.3|8524.5|8530.4|8527.6|8522.8|8520|545
1634556000000|2021-10-18 11:20:00|8526.9|8524.1|8524.8|8522|8529.8|8527|8523.8|8521|337
1634556300000|2021-10-18 11:25:00|8524.1|8521.3|8525.4|8522.6|8527.1|8524.3|8515.1|8512.3|3321
1634556600000|2021-10-18 11:30:00|8525.1|8522.3|8520.1|8517.3|8525.6|8522.8|8519.1|8516.3|511
1634556900000|2021-10-18 11:35:00|8519.6|8516.8|8523.1|8520.3|8525.1|8522.3|8516.8|8514|249
1634557200000|2021-10-18 11:40:00|8522.9|8520.1|8525.1|8522.3|8527.1|8524.3|8519.1|8516.3|691
1634557500000|2021-10-18 11:45:00|8525.2|8522.4|8518.1|8515.3|8525.2|8522.4|8516.1|8513.3|388
1634557800000|2021-10-18 11:50:00|8517.7|8514.9|8519.1|8516.3|8522.1|8519.3|8513.1|8510.3|584
1634558100000|2021-10-18 11:55:00|8519.4|8516.6|8517.4|8514.6|8520.1|8517.3|8511.1|8508.3|719
1634558400000|2021-10-18 12:00:00|8516.4|8513.6|8513|8510.2|8519.4|8516.6|8509|8506.2|597
1634558700000|2021-10-18 12:05:00|8512.6|8509.8|8516.5|8513.7|8519|8516.2|8511.4|8508.6|1002
1634559000000|2021-10-18 12:10:00|8516.7|8513.9|8526.2|8523.4|8527.7|8524.9|8515|8512.2|1229
1634559300000|2021-10-18 12:15:00|8526.7|8523.9|8521.5|8518.7|8526.7|8523.9|8517.7|8514.9|913
1634559600000|2021-10-18 12:20:00|8521.3|8518.5|8523.2|8520.4|8525.7|8522.9|8518|8515.2|507
1634559900000|2021-10-18 12:25:00|8523|8520.2|8530.8|8528|8532.5|8529.7|8522.2|8519.4|1952
1634560200000|2021-10-18 12:30:00|8530.3|8527.5|8528.3|8525.5|8531.3|8528.5|8526.3|8523.5|724
1634560500000|2021-10-18 12:35:00|8528|8525.2|8529|8526.2|8531|8528.2|8519.3|8516.5|1216
1634560800000|2021-10-18 12:40:00|8529.3|8526.5|8526|8523.2|8535.6|8532.8|8524.6|8521.8|1869
1634561100000|2021-10-18 12:45:00|8525.6|8522.8|8515.1|8512.3|8525.6|8522.8|8512.3|8509.5|1182
1634561400000|2021-10-18 12:50:00|8514.8|8512|8519.3|8516.5|8521.3|8518.5|8511.9|8509.1|797
1634561700000|2021-10-18 12:55:00|8518.9|8516.1|8518.3|8515.5|8524.9|8522.1|8512.3|8509.5|1007
1634562000000|2021-10-18 13:00:00|8518.4|8515.6|8496.9|8494.1|8527.3|8524.5|8493.9|8491.1|3755
1634562300000|2021-10-18 13:05:00|8496.8|8494|8488.6|8485.8|8500.9|8498.1|8484.9|8482.1|2013
1634562600000|2021-10-18 13:10:00|8488.9|8486.1|8488.6|8485.8|8492.6|8489.8|8478.3|8475.5|2085
1634562900000|2021-10-18 13:15:00|8488.3|8485.5|8487.6|8484.8|8493.8|8491|8481.6|8478.8|1954
1634563200000|2021-10-18 13:20:00|8488.6|8485.8|8501.9|8499.1|8504.9|8502.1|8484.6|8481.8|2867
1634563500000|2021-10-18 13:25:00|8501.2|8498.4|8507.2|8504.4|8508.6|8505.8|8499.9|8497.1|1178
1634563800000|2021-10-18 13:30:00|8507.6|8504.8|8527.2|8524.4|8532.2|8529.4|8506.2|8503.4|2875
1634564100000|2021-10-18 13:35:00|8526.9|8524.1|8504.5|8501.7|8528.4|8525.6|8502.9|8500.1|3084
1634564400000|2021-10-18 13:40:00|8504.4|8501.6|8499|8496.2|8514.5|8511.7|8495.2|8492.4|1598
1634564700000|2021-10-18 13:45:00|8499.4|8496.6|8486.9|8484.1|8499.9|8497.1|8485.4|8482.6|1304
1634565000000|2021-10-18 13:50:00|8486.5|8483.7|8487|8484.2|8492.4|8489.6|8477.7|8474.9|1839
1634565300000|2021-10-18 13:55:00|8487.4|8484.6|8493.7|8490.9|8495.5|8492.7|8480.2|8477.4|1264
1634565600000|2021-10-18 14:00:00|8493.2|8490.4|8482.2|8479.4|8494.2|8491.4|8477.5|8474.7|2276
1634565900000|2021-10-18 14:05:00|8481.5|8478.7|8485.5|8482.7|8489.3|8484.4|8470.2|8467.4|3120
1634566200000|2021-10-18 14:10:00|8485.2|8482.4|8492.8|8490|8503.5|8500.7|8481.8|8479|2864
1634566500000|2021-10-18 14:15:00|8492.5|8489.7|8492.5|8489.7|8492.8|8490|8483.1|8480.3|1616
1634566800000|2021-10-18 14:20:00|8492.2|8489.4|8478.8|8476|8495|8492.2|8475.8|8473|1243
1634567100000|2021-10-18 14:25:00|8479.5|8476.7|8449.8|8447|8479.5|8476.7|8449.5|8446.7|4982
1634567400000|2021-10-18 14:30:00|8450.1|8447.3|8430.5|8427.7|8456.1|8452.3|8427.8|8425|4421
1634567700000|2021-10-18 14:35:00|8430.6|8427.8|8423.1|8420.3|8431.1|8428.3|8416.1|8413.3|3801
1634568000000|2021-10-18 14:40:00|8422.8|8420|8443.1|8440.3|8443.4|8440.6|8415.8|8413|2692
1634568300000|2021-10-18 14:45:00|8443.3|8440.5|8432.3|8429.5|8444.1|8441.3|8428.1|8425.3|4642
1634568600000|2021-10-18 14:50:00|8432.1|8429.3|8433.1|8430.3|8438.8|8436|8407.8|8405|3711
1634568900000|2021-10-18 14:55:00|8433.3|8430.5|8427.8|8425|8451.1|8448.3|8422.9|8420.1|3232
1634569200000|2021-10-18 15:00:00|8427.1|8424.3|8432.1|8429.3|8435.7|8432.9|8415.6|8412.8|1610
1634569500000|2021-10-18 15:05:00|8431.4|8428.6|8417.9|8415.1|8431.4|8428.6|8414.1|8411.3|1662
1634569800000|2021-10-18 15:10:00|8417.6|8414.8|8424.2|8421.4|8438.1|8435.3|8415.4|8412.6|1760
1634570100000|2021-10-18 15:15:00|8424.6|8421.8|8428.1|8425.3|8437.7|8434.9|8423.9|8421.1|1823
1634570400000|2021-10-18 15:20:00|8428.4|8425.6|8418.1|8415.3|8432.1|8429.3|8417.4|8414.6|1568
1634570700000|2021-10-18 15:25:00|8418.4|8415.6|8396.4|8393.6|8429.9|8427.1|8396.4|8393.6|6466
1634571000000|2021-10-18 15:30:00|8396.7|8393.9|8428|8425.2|8429|8426.2|8396.7|8393.9|4523
1634571300000|2021-10-18 15:35:00|8427.7|8424.9|8434.5|8431.7|8436.7|8433.9|8427|8424.2|1645
1634571600000|2021-10-18 15:40:00|8434.9|8432.1|8420.7|8417.9|8435.4|8432.6|8418|8415.2|1805
1634571900000|2021-10-18 15:45:00|8421.7|8418.9|8425.7|8422.9|8426.4|8423.6|8418.4|8415.6|1362
1634572200000|2021-10-18 15:50:00|8425.8|8423|8427.7|8424.9|8431.3|8428.5|8420.7|8417.9|1083
1634572500000|2021-10-18 15:55:00|8426.7|8423.9|8413.4|8410.6|8427.5|8424.7|8411|8408.2|5966
1634572800000|2021-10-18 16:00:00|8413.9|8411.1|8397|8394.2|8421.7|8418.9|8396.3|8393.5|3400
1634573100000|2021-10-18 16:05:00|8396.3|8393.5|8399.3|8396.5|8405|8402.2|8396|8393.2|1818
1634573400000|2021-10-18 16:10:00|8399|8396.2|8398|8395.2|8409.5|8406.7|8396.7|8393.9|1514
1634573700000|2021-10-18 16:15:00|8397.7|8394.9|8401.3|8398.5|8403|8400.2|8390.7|8387.9|1512
1634574000000|2021-10-18 16:20:00|8401.7|8398.9|8411.3|8408.5|8416|8413.2|8396|8393.2|1484
1634574300000|2021-10-18 16:25:00|8411.2|8408.4|8408|8405.2|8414|8411.2|8405.6|8402.8|1402
1634574600000|2021-10-18 16:30:00|8407.8|8405|8410.3|8407.5|8411.6|8408.8|8404.6|8401.8|592
1634574900000|2021-10-18 16:35:00|8410|8407.2|8380.6|8377.8|8410.3|8407.5|8380.6|8377.8|2060
1634575200000|2021-10-18 16:40:00|8381.3|8378.5|8389|8386.2|8400.6|8397.8|8381.3|8378.5|1258
1634575500000|2021-10-18 16:45:00|8390|8387.2|8392|8389.2|8394.8|8392|8380.6|8377.8|1570
1634575800000|2021-10-18 16:50:00|8391.6|8388.8|8389.9|8387.1|8392.8|8390|8383.3|8380.5|1064
1634576100000|2021-10-18 16:55:00|8389.4|8386.6|8384.9|8382.1|8397.1|8394.3|8384.1|8381.3|1230
1634576400000|2021-10-18 17:00:00|8385.9|8383.1|8381.6|8378.8|8388.3|8385.5|8379.9|8377.1|903
1634576700000|2021-10-18 17:05:00|8381.9|8379.1|8373.9|8371.1|8382.6|8379.8|8371.6|8368.8|1364
1634577000000|2021-10-18 17:10:00|8373.4|8370.6|8375.9|8373.1|8379.9|8377.1|8373.3|8370.5|1466
1634577300000|2021-10-18 17:15:00|8375.6|8372.8|8391.6|8388.8|8391.6|8388.8|8374.9|8372.1|2558
1634577600000|2021-10-18 17:20:00|8391.4|8388.6|8391.4|8388.6|8397.7|8394.9|8388.9|8386.1|1015
1634577900000|2021-10-18 17:25:00|8391.3|8388.5|8387.4|8384.6|8395.1|8392.3|8385.9|8383.1|1133
1634578200000|2021-10-18 17:30:00|8387.3|8384.5|8377.1|8374.3|8392.7|8389.9|8371.4|8368.6|1589
1634578500000|2021-10-18 17:35:00|8377.3|8374.5|8369.4|8366.6|8380.1|8377.3|8367.9|8365.1|959
1634578800000|2021-10-18 17:40:00|8369.1|8366.3|8370.7|8367.9|8374.3|8371.5|8364.4|8361.6|1735
1634579100000|2021-10-18 17:45:00|8370.9|8368.1|8367.2|8364.4|8373.2|8370.4|8361.2|8358.4|2109
1634579400000|2021-10-18 17:50:00|8367.1|8364.3|8375.2|8372.4|8376.6|8373.8|8366.7|8363.9|865
1634579700000|2021-10-18 17:55:00|8375.6|8372.8|8368.6|8365.8|8376.1|8373.3|8368.6|8365.8|1035
1634580000000|2021-10-18 18:00:00|8369.1|8366.3|8364.6|8361.8|8370.6|8367.8|8358.9|8356.1|2094
1634580300000|2021-10-18 18:05:00|8364.9|8362.1|8369.6|8366.8|8369.7|8366.9|8354.2|8351.4|2204
1634580600000|2021-10-18 18:10:00|8369.7|8366.9|8360.7|8357.9|8371.6|8368.8|8353.5|8350.7|2356
1634580900000|2021-10-18 18:15:00|8360.9|8358.1|8366|8363.2|8367.2|8364.4|8360.9|8358.1|994
1634581200000|2021-10-18 18:20:00|8366.4|8363.6|8368.7|8365.9|8371.8|8369|8364.2|8361.4|4909
1634581500000|2021-10-18 18:25:00|8368.5|8365.7|8387.1|8384.3|8397.8|8395|8365.8|8363|8671
1634581800000|2021-10-18 18:30:00|8387.5|8384.7|8383.5|8380.7|8388.3|8385.5|8377.6|8374.8|1833
1634582100000|2021-10-18 18:35:00|8383.1|8380.3|8374.3|8371.5|8387|8384.2|8373.3|8370.5|1063
1634582400000|2021-10-18 18:40:00|8374.5|8371.7|8373.4|8370.6|8375.8|8373|8372.8|8370|486
1634582700000|2021-10-18 18:45:00|8373.3|8370.5|8375.9|8373.1|8377.4|8374.6|8372.8|8370|1151
1634583000000|2021-10-18 18:50:00|8375.8|8373|8378.6|8375.8|8381.1|8378.3|8375.8|8373|495
1634583300000|2021-10-18 18:55:00|8378.4|8375.6|8381.7|8378.9|8384.7|8381.9|8378.4|8375.6|882
1634583600000|2021-10-18 19:00:00|8381.4|8378.6|8383.4|8380.6|8383.9|8381.1|8380.4|8377.6|485
1634583900000|2021-10-18 19:05:00|8383.2|8380.4|8380|8377.2|8383.9|8381.1|8379.5|8376.7|926
1634584200000|2021-10-18 19:10:00|8379.7|8376.9|8380.4|8377.6|8380.4|8377.6|8377.2|8374.4|379
1634584500000|2021-10-18 19:15:00|8380|8377.2|8382.4|8379.6|8382.4|8379.6|8379|8376.2|224
1634584800000|2021-10-18 19:20:00|8382|8379.2|8386|8383.2|8387.5|8384.7|8382|8379.2|852
1634585100000|2021-10-18 19:25:00|8386.2|8383.4|8382.8|8380|8386.5|8383.7|8381.7|8378.9|2908
1634585400000|2021-10-18 19:30:00|8382.3|8379.5|8378.3|8375.5|8382.3|8379.5|8376|8373.2|191
1634585700000|2021-10-18 19:35:00|8378.2|8375.4|8378.3|8375.5|8380|8377.2|8375.8|8373|210
1634586000000|2021-10-18 19:40:00|8378.5|8375.7|8379.8|8377|8380|8377.2|8377.3|8374.5|407
1634586300000|2021-10-18 19:45:00|8379.6|8376.8|8379.6|8376.8|8381.3|8378.5|8379.6|8376.8|178
1634586600000|2021-10-18 19:50:00|8379.9|8377.1|8376.6|8373.8|8382.3|8379.5|8375.6|8372.8|180
1634586900000|2021-10-18 19:55:00|8376.1|8373.3|8369.6|8366.8|8378.1|8375.3|8369.1|8366.3|307
1634587200000|2021-10-18 20:00:00|8368.9|8366.1|8370.8|8368|8372.4|8369.6|8367.1|8364.3|158
1634587500000|2021-10-18 20:05:00|8370.9|8368.1|8367.3|8364.5|8371.4|8368.6|8365.9|8363.1|150
1634587800000|2021-10-18 20:10:00|8367.4|8364.6|8367.7|8364.9|8371.3|8368.5|8367.4|8364.6|271
1634588100000|2021-10-18 20:15:00|8368.2|8365.4|8370.9|8368.1|8371.9|8369.1|8367.7|8364.9|129
1634588400000|2021-10-18 20:20:00|8371.2|8368.4|8367.7|8364.9|8371.2|8368.4|8366.2|8363.4|99
1634588700000|2021-10-18 20:25:00|8368.4|8365.6|8370.4|8367.6|8370.7|8367.9|8368.2|8365.4|118
1634589000000|2021-10-18 20:30:00|8370.2|8367.4|8367.2|8364.4|8371.4|8368.6|8366.4|8363.6|75
1634589300000|2021-10-18 20:35:00|8367.1|8364.3|8361.9|8359.1|8367.4|8364.6|8360.2|8357.4|638
1634589600000|2021-10-18 20:40:00|8362.1|8359.3|8361|8358.2|8362.9|8360.1|8359|8356.2|99
1634589900000|2021-10-18 20:45:00|8360.9|8358.1|8360.9|8358.1|8363.5|8360.7|8359.4|8356.6|157
1634590200000|2021-10-18 20:50:00|8360.7|8357.9|8359.9|8357.1|8362.9|8360.1|8359.5|8356.7|124
1634590500000|2021-10-18 20:55:00|8360|8357.2|8364.5|8361.7|8366.6|8362.4|8359.9|8356.6|274
1634590800000|2021-10-18 21:00:00|8364|8361.2|8367|8357|8367.1|8361.2|8364|8356|1
1634591100000|2021-10-18 21:05:00|8364.5|8360.5|8368.9|8358.9|8368.9|8361.1|8364.5|8357.9|2
1634591400000|2021-10-18 21:10:00|8369.4|8359.4|8370.4|8360.4|8373.1|8367.1|8362.8|8357.9|11
1634591700000|2021-10-18 21:15:00|8367.3|8364.5|8370.9|8360.9|8372.9|8366.5|8367.3|8360.4|4
1634592300000|2021-10-18 21:25:00|8371.5|8368.7|8370.4|8360.4|8372.1|8368.7|8370.4|8360.4|3
1634592600000|2021-10-18 21:30:00|8365.6|8362.8|8370.4|8360.4|8370.4|8362.8|8362.8|8359.9|2
1634593500000|2021-10-18 21:45:00|||||||||2
1634593800000|2021-10-18 21:50:00|8369.3|8366.5|8369.8|8367|8369.8|8367|8369.3|8366.5|3
1634594100000|2021-10-18 21:55:00|8368.4|8365.6|8371.4|8361.4|8371.9|8365.6|8368.4|8361.4|2
1634601600000|2021-10-19 00:00:00|8379.2|8375.2|8377.7|8374.9|8385.6|8382.8|8371.1|8368.3|355
1634601900000|2021-10-19 00:05:00|8376.7|8373.9|8368.7|8365.9|8379.6|8376.8|8364.6|8361.8|195
1634602200000|2021-10-19 00:10:00|8369.4|8366.6|8367|8364.2|8369.4|8366.6|8365|8362.1|34
1634602500000|2021-10-19 00:15:00|8366.7|8363.9|8377.5|8374.7|8378|8375.2|8366.7|8363.9|59
1634602800000|2021-10-19 00:20:00|8377.7|8374.9|8371.5|8368.7|8378.5|8375.7|8370|8367.2|51
1634603100000|2021-10-19 00:25:00|8371.4|8368.6|8373.5|8370.7|8373.9|8371.1|8370.9|8368.1|74
1634603400000|2021-10-19 00:30:00|8373.2|8370.4|8369.9|8367.1|8373.5|8370.7|8369.9|8367.1|24
1634603700000|2021-10-19 00:35:00|8368.4|8365.6|8359.3|8356.5|8368.5|8365.7|8359.3|8356.5|105
1634604000000|2021-10-19 00:40:00|8359.2|8356.4|8359.6|8356.8|8360.5|8357.7|8357.5|8354.7|177
1634604300000|2021-10-19 00:45:00|8360.3|8357.5|8353|8350.2|8360.3|8357.5|8349.1|8346.3|239
1634604600000|2021-10-19 00:50:00|8352.5|8349.7|8348.3|8345.5|8352.5|8349.7|8346.5|8343.7|206
1634604900000|2021-10-19 00:55:00|8348|8345.2|8351.5|8348.7|8355.8|8353|8348|8345.2|83
1634605200000|2021-10-19 01:00:00|8351.8|8349|8346.5|8343.7|8353.5|8350.7|8338|8335.2|499
1634605500000|2021-10-19 01:05:00|8346.2|8343.4|8348.6|8345.8|8359|8356.2|8342.3|8339.5|346
1634605800000|2021-10-19 01:10:00|8348.3|8345.5|8352.3|8349.5|8353.1|8350.3|8340.3|8337.5|253
1634606100000|2021-10-19 01:15:00|8352.6|8349.8|8349.3|8346.5|8355.1|8352.3|8345|8342.2|139
1634606400000|2021-10-19 01:20:00|8349.6|8346.8|8364.3|8361.5|8365.6|8362.8|8348.3|8345.5|329
1634606700000|2021-10-19 01:25:00|8364.1|8361.3|8351.1|8348.3|8366.3|8363.5|8347.8|8345|336
1634607000000|2021-10-19 01:30:00|8350.3|8347.5|8357.3|8354.5|8358.4|8355.6|8343.3|8340.5|386
1634607300000|2021-10-19 01:35:00|8356.9|8354.1|8358.9|8356.1|8363.2|8360.4|8353.6|8350.8|256
1634607600000|2021-10-19 01:40:00|8359.4|8356.6|8377.2|8374.4|8381.4|8378.6|8359.4|8356.6|501
1634607900000|2021-10-19 01:45:00|8377.4|8374.6|8380.9|8378.1|8385.5|8382.7|8376.4|8373.6|459
1634608200000|2021-10-19 01:50:00|8380.5|8377.7|8387.5|8384.7|8388.4|8385.6|8379.5|8376.7|346
1634608500000|2021-10-19 01:55:00|8387.4|8384.6|8381.9|8379.1|8390.2|8387.4|8377.9|8375.1|772
1634608800000|2021-10-19 02:00:00|8382.4|8379.6|8385|8382.2|8388.5|8385.7|8380.5|8377.7|217
1634609100000|2021-10-19 02:05:00|8384.9|8382.1|8372.9|8370.1|8385.9|8383.1|8371.4|8368.6|241
1634609400000|2021-10-19 02:10:00|8373.2|8370.4|8373.8|8371|8374.4|8371.6|8369.3|8366.5|74
1634609700000|2021-10-19 02:15:00|8373.6|8370.8|8380.8|8378|8381.3|8378.5|8373.5|8370.7|46
1634610000000|2021-10-19 02:20:00|8381.3|8378.5|8378.8|8376|8383.5|8380.7|8378.5|8375.7|41
1634610300000|2021-10-19 02:25:00|8378.5|8375.7|8377.8|8375|8381.5|8378.7|8377.8|8375|23
1634610600000|2021-10-19 02:30:00|8378.2|8375.4|8375.5|8372.7|8384.3|8381.5|8375.3|8372.5|180
1634610900000|2021-10-19 02:35:00|8375.1|8372.3|8371.2|8368.4|8376.5|8373.7|8371.2|8368.4|674
1634611200000|2021-10-19 02:40:00|8371.7|8368.9|8389.1|8386.3|8389.3|8386.5|8370.1|8367.3|352
1634611500000|2021-10-19 02:45:00|8389.3|8386.5|8404|8401.2|8404|8401.2|8389.1|8386.3|644
1634611800000|2021-10-19 02:50:00|8403.8|8401|8401.1|8398.3|8403.8|8401|8396|8393.2|281
1634612100000|2021-10-19 02:55:00|8400.8|8398|8393|8390.2|8400.8|8398|8393|8390.2|461
1634612400000|2021-10-19 03:00:00|8392.1|8389.3|8392.1|8389.3|8397.8|8395|8390|8387.2|205
1634612700000|2021-10-19 03:05:00|8392.5|8389.7|8387.1|8384.3|8395|8392.2|8384.6|8381.8|331
1634613000000|2021-10-19 03:10:00|8387.8|8385|8376.8|8374|8390.8|8388|8375.9|8373.1|692
1634613300000|2021-10-19 03:15:00|8376.9|8374.1|8375.8|8373|8377.9|8375.1|8371.4|8368.6|139
1634613600000|2021-10-19 03:20:00|8375.3|8372.5|8380.8|8378|8385.3|8382.5|8372.3|8369.5|234
1634613900000|2021-10-19 03:25:00|8380.9|8378.1|8378.1|8375.3|8385.9|8383.1|8377.4|8374.6|173
1634614200000|2021-10-19 03:30:00|8378.2|8375.4|8379.1|8376.3|8382.4|8379.6|8378.1|8375.3|38
1634614500000|2021-10-19 03:35:00|8379.2|8376.4|8381.4|8378.6|8382.4|8379.6|8378.6|8375.8|34
1634614800000|2021-10-19 03:40:00|8381.9|8379.1|8380.5|8377.7|8382.9|8380.1|8377.2|8374.4|52
1634615100000|2021-10-19 03:45:00|8380.9|8378.1|8383.4|8380.6|8385|8382.2|8380.9|8378.1|68
1634615400000|2021-10-19 03:50:00|8383.2|8380.4|8383.9|8381.1|8385|8382.2|8383|8380.2|6
1634615700000|2021-10-19 03:55:00|8383.5|8380.7|8383|8380.2|8383.9|8381.1|8381.4|8378.6|14
1634616000000|2021-10-19 04:00:00|8382.5|8379.7|8383.4|8380.6|8383.9|8381.1|8381.9|8379.1|25
1634616300000|2021-10-19 04:05:00|8383|8380.2|8387|8384.2|8387.2|8384.4|8382.9|8380.1|34
1634616600000|2021-10-19 04:10:00|8387.4|8384.6|8390.5|8387.7|8390.5|8387.7|8387.4|8384.6|111
1634616900000|2021-10-19 04:15:00|8389.8|8387|8389|8386.2|8391.3|8388.5|8387.8|8385|34
1634617200000|2021-10-19 04:20:00|8389.3|8386.5|8389|8386.2|8389.8|8387|8386.3|8383.5|12
1634617500000|2021-10-19 04:25:00|8389.3|8386.5|8391.8|8389|8392.5|8389.7|8389.3|8386.5|7
1634617800000|2021-10-19 04:30:00|8391.7|8388.9|8390|8387.2|8392.3|8389.5|8388.3|8385.5|91
1634618100000|2021-10-19 04:35:00|8388.4|8384.4|8387.8|8385|8388.8|8386|8384.8|8382|68
1634618400000|2021-10-19 04:40:00|8387.5|8384.7|8390.6|8387.8|8390.6|8387.8|8386.8|8384|54
1634618700000|2021-10-19 04:45:00|8390.3|8387.5|8391.8|8389|8391.8|8389|8390.3|8387.5|44
1634619000000|2021-10-19 04:50:00|8391.9|8389.1|8395.9|8393.1|8396.3|8393.5|8391.8|8389|27
1634619300000|2021-10-19 04:55:00|8395.8|8393|8396.8|8394|8396.9|8394.1|8394.6|8391.8|59
1634619600000|2021-10-19 05:00:00|8397.1|8394.3|8396.8|8394|8398|8395.1|8395.1|8392.3|30
1634619900000|2021-10-19 05:05:00|8396.4|8393.6|8398.9|8396.1|8400.8|8398|8393.9|8391.1|219
1634620200000|2021-10-19 05:10:00|8399.3|8396.5|8403.7|8400.9|8404.8|8402|8398.6|8395.8|118
1634620500000|2021-10-19 05:15:00|8403.9|8401.1|8406.6|8403.8|8409.4|8406.6|8403.7|8400.9|196
1634620800000|2021-10-19 05:20:00|8406.2|8403.4|8407.9|8405.1|8407.9|8405.1|8405.6|8402.8|73
1634621100000|2021-10-19 05:25:00|8407.7|8404.9|8410.9|8408.1|8411.4|8408.6|8406.9|8404.1|282
1634621400000|2021-10-19 05:30:00|8411.2|8408.4|8413.7|8410.9|8421.7|8418.9|8410.7|8407.9|500
1634621700000|2021-10-19 05:35:00|8413.6|8410.8|8412.6|8409.8|8413.7|8410.9|8410.7|8407.9|182
1634622000000|2021-10-19 05:40:00|8412.1|8409.3|8412.2|8409.4|8413.7|8410.9|8409.7|8406.9|103
1634622300000|2021-10-19 05:45:00|8412.3|8409.5|8407.5|8404.7|8413.2|8410.4|8407.5|8404.7|111
1634622600000|2021-10-19 05:50:00|8407.7|8404.9|8416.5|8413.7|8416.7|8413.9|8407.5|8404.7|156
1634622900000|2021-10-19 05:55:00|8416.2|8413.4|8420.5|8417.7|8421.3|8418.2|8415.8|8413|178
1634623200000|2021-10-19 06:00:00|8420.7|8417.9|8425.7|8422.9|8428.3|8425.5|8418.7|8415.9|387
1634623500000|2021-10-19 06:05:00|8425.8|8423|8424.5|8421.7|8427.5|8424.7|8420.7|8417.9|212
1634623800000|2021-10-19 06:10:00|8424.2|8421.4|8423.7|8420.9|8425.8|8423|8422|8419.2|156
1634624100000|2021-10-19 06:15:00|8423.5|8420.7|8429.5|8426.7|8430|8427.2|8423|8420.2|184
1634624400000|2021-10-19 06:20:00|8430|8427.2|8434.1|8431.3|8435.1|8432.3|8429|8426.2|1446
1634624700000|2021-10-19 06:25:00|8434.5|8431.7|8431.5|8428.7|8434.6|8431.8|8430.6|8427.8|254
1634625000000|2021-10-19 06:30:00|8431.3|8428.5|8446.6|8443.8|8448.6|8445.8|8430.5|8427.7|563
1634625300000|2021-10-19 06:35:00|8447.6|8444.8|8440.5|8437.7|8448.3|8445.5|8439.9|8437.1|655
1634625600000|2021-10-19 06:40:00|8440.6|8437.8|8436|8433.2|8444|8441.2|8434.1|8427.2|646
1634625900000|2021-10-19 06:45:00|8436.1|8433.3|8428.4|8425.6|8436.6|8433.8|8426.6|8423.8|665
1634626200000|2021-10-19 06:50:00|8428.6|8425.8|8427.6|8424.8|8428.9|8426.1|8425.9|8423.1|495
1634626500000|2021-10-19 06:55:00|8427.9|8425.1|8418.4|8415.6|8428.9|8425.8|8413.1|8410.3|1175
1634626800000|2021-10-19 07:00:00|8418.6|8415.8|8426.6|8423.8|8428.6|8425.8|8418.4|8415.6|484
1634627100000|2021-10-19 07:05:00|8426.3|8423.5|8426.6|8423.8|8431.6|8428.8|8425.4|8422.6|270
1634627400000|2021-10-19 07:10:00|8425.9|8423.1|8434.6|8431.8|8435.9|8433.1|8424.7|8421.9|509
1634627700000|2021-10-19 07:15:00|8434.4|8431.6|8431|8428.2|8436.4|8433.6|8429.5|8426.7|367
1634628000000|2021-10-19 07:20:00|8431.2|8428.4|8415.4|8412.6|8431.2|8428.4|8411.9|8409.1|2485
1634628300000|2021-10-19 07:25:00|8415.9|8413.1|8420.8|8418|8422.9|8420.1|8414.9|8412.1|465
1634628600000|2021-10-19 07:30:00|8420.4|8417.6|8420.9|8418.1|8423.9|8421.1|8418.3|8415.5|518
1634628900000|2021-10-19 07:35:00|8420.8|8418|8423.9|8421.1|8424.3|8421.5|8415.3|8412.5|468
1634629200000|2021-10-19 07:40:00|8424.3|8421.5|8432.2|8429.4|8433.9|8431.1|8422.8|8420|1725
1634629500000|2021-10-19 07:45:00|8432.1|8429.3|8435.2|8432.4|8438.6|8435.8|8431.6|8428.8|685
1634629800000|2021-10-19 07:50:00|8435.3|8432.5|8438.5|8435.7|8440|8437.2|8428.5|8425.7|566
1634630100000|2021-10-19 07:55:00|8439|8436.2|8437.8|8435|8439.5|8436.7|8434.5|8431.7|626
1634630400000|2021-10-19 08:00:00|8438.2|8435.4|8435|8432.2|8441.2|8438.4|8429|8426.2|590
1634630700000|2021-10-19 08:05:00|8435.2|8432.4|8435.9|8433.1|8440.9|8438.1|8430|8427.2|774
1634631000000|2021-10-19 08:10:00|8436|8433.2|8427|8424.2|8439.9|8437.1|8424.9|8422.1|1000
1634631300000|2021-10-19 08:15:00|8427.2|8424.4|8423.9|8421.1|8429.5|8426.7|8418.2|8415.4|1626
1634631600000|2021-10-19 08:20:00|8424.9|8422.1|8431.5|8428.7|8431.8|8429|8422.7|8419.9|911
1634631900000|2021-10-19 08:25:00|8431.8|8429|8428.8|8426|8433.8|8431|8420.2|8417.4|3796
1634632200000|2021-10-19 08:30:00|8429.8|8427|8419.5|8416.7|8432.8|8430|8411.6|8408.8|5673
1634632500000|2021-10-19 08:35:00|8420|8417.2|8420.8|8418|8427.8|8425|8418.2|8415.4|1833
1634632800000|2021-10-19 08:40:00|8421.5|8418.7|8429|8426.2|8430.5|8427.7|8419.5|8416.7|1031
1634633100000|2021-10-19 08:45:00|8429.1|8426.3|8437.8|8435|8444.1|8441.3|8426.8|8424|1638
1634633400000|2021-10-19 08:50:00|8438.1|8435.3|8437.9|8435.1|8439.5|8436.7|8432.7|8429.9|560
1634633700000|2021-10-19 08:55:00|8437.4|8434.6|8443.7|8440.9|8447.4|8444.6|8436.1|8433.3|3345
1634634000000|2021-10-19 09:00:00|8442.4|8439.6|8445.4|8442.6|8446.4|8443.6|8438.4|8435.6|898
1634634300000|2021-10-19 09:05:00|8445.9|8443.1|8459.4|8456.6|8462.7|8459.9|8443.4|8440.6|3915
1634634600000|2021-10-19 09:10:00|8460|8457.2|8458.5|8455.7|8462|8459.2|8455.7|8452.9|1268
1634634900000|2021-10-19 09:15:00|8458.4|8455.6|8449.2|8446.4|8458.4|8455.6|8447.7|8444.9|1293
1634635200000|2021-10-19 09:20:00|8449.4|8446.6|8452|8449.2|8453.7|8450.9|8447.4|8444.6|995
1634635500000|2021-10-19 09:25:00|8452.4|8449.6|8457.2|8454.4|8457.9|8455.1|8451.4|8448.6|839
1634635800000|2021-10-19 09:30:00|8456.9|8454.1|8457.2|8454.4|8460.7|8457.9|8455.4|8452.6|729
1634636100000|2021-10-19 09:35:00|8457.4|8454.6|8462.9|8460.1|8464.4|8461.6|8456.9|8454.1|1105
1634636400000|2021-10-19 09:40:00|8462.7|8459.9|8463.4|8460.6|8464.4|8461.6|8456.4|8453.6|962
1634636700000|2021-10-19 09:45:00|8463.2|8460.4|8465|8462.2|8466.7|8463.9|8462.7|8459.9|1214
1634637000000|2021-10-19 09:50:00|8465.4|8462.6|8451.7|8448.9|8466|8463.2|8451.1|8448.3|2148
1634637300000|2021-10-19 09:55:00|8452.1|8449.3|8446.4|8443.6|8453.1|8450.3|8444.7|8441.9|2018
1634637600000|2021-10-19 10:00:00|8446.1|8443.3|8456.4|8453.6|8458|8455.2|8441.8|8439|963
1634637900000|2021-10-19 10:05:00|8457.4|8454.6|8463.2|8460.4|8466|8463.2|8451.4|8448.6|932
1634638200000|2021-10-19 10:10:00|8463.1|8460.3|8463.4|8460.6|8468.4|8465.6|8461.4|8458.6|961
1634638500000|2021-10-19 10:15:00|8463.7|8460.9|8451.4|8448.6|8465.7|8462.9|8450.2|8447.4|910
1634638800000|2021-10-19 10:20:00|8451.2|8448.4|8454.2|8451.4|8455.4|8452.6|8449.7|8446.9|743
1634639100000|2021-10-19 10:25:00|8453.7|8450.9|8449.2|8446.4|8456.4|8453.6|8446.7|8443.9|465
1634639400000|2021-10-19 10:30:00|8448.4|8445.6|8443.8|8441|8449.4|8446.6|8439.7|8436.9|989
1634639700000|2021-10-19 10:35:00|8443.3|8440.5|8453.6|8450.8|8453.6|8450.8|8443.3|8440.5|1979
1634640000000|2021-10-19 10:40:00|8453.5|8450.7|8451.6|8448.8|8456.6|8453.8|8450.6|8447.8|400
1634640300000|2021-10-19 10:45:00|8451.9|8449.1|8460.6|8457.8|8463.6|8460.8|8451.6|8448.8|2753
1634640600000|2021-10-19 10:50:00|8461|8458.2|8462.6|8459.8|8463.6|8460.8|8456.6|8453.8|427
1634640900000|2021-10-19 10:55:00|8463.1|8460.3|8460.6|8457.8|8465.6|8462.8|8456.6|8453.8|582
1634641200000|2021-10-19 11:00:00|8460|8457.2|8461.6|8458.8|8464.6|8461.8|8458|8455.2|396
1634641500000|2021-10-19 11:05:00|8462.2|8459.4|8455.6|8452.8|8463.6|8460.8|8454.6|8451.8|565
1634641800000|2021-10-19 11:10:00|8455.4|8452.6|8459.9|8457.1|8461.1|8458.3|8450.3|8447.5|354
1634642100000|2021-10-19 11:15:00|8460.9|8458.1|8453.4|8450.6|8460.9|8458.1|8453.4|8450.6|371
1634642400000|2021-10-19 11:20:00|8453.8|8451|8455.3|8452.5|8459.6|8456.8|8453.1|8450.3|1311
1634642700000|2021-10-19 11:25:00|8455.6|8452.8|8459.6|8456.8|8461.3|8458.5|8455.6|8452.8|348
1634643000000|2021-10-19 11:30:00|8459.8|8457|8454.3|8451.5|8459.8|8457|8450.3|8447.5|363
1634643300000|2021-10-19 11:35:00|8454.4|8451.6|8452.2|8449.4|8454.4|8451.6|8447.1|8444.3|501
1634643600000|2021-10-19 11:40:00|8452.5|8449.7|8451.2|8448.4|8454.9|8452.1|8444.4|8441.6|428
1634643900000|2021-10-19 11:45:00|8451.9|8449.1|8452.2|8449.4|8455.2|8452.4|8447.4|8444.6|294
1634644200000|2021-10-19 11:50:00|8451.9|8449.1|8448.2|8445.4|8454.2|8451.4|8446.7|8443.9|429
1634644500000|2021-10-19 11:55:00|8448.6|8445.8|8449.2|8446.4|8451.7|8448.9|8445.2|8442.4|539
1634644800000|2021-10-19 12:00:00|8449.4|8446.6|8448.2|8445.4|8456.4|8453.6|8443.2|8440.4|733
1634645100000|2021-10-19 12:05:00|8448.1|8445.3|8450.3|8447.5|8454.9|8452.1|8448|8445.2|1528
1634645400000|2021-10-19 12:10:00|8450.5|8447.7|8441.8|8439|8452.3|8449.5|8439.8|8437|697
1634645700000|2021-10-19 12:15:00|8442.1|8439.3|8441.3|8438.5|8447.3|8444.5|8438.2|8435.4|1216
1634646000000|2021-10-19 12:20:00|8440.9|8438.1|8446.6|8443.8|8450.5|8447.7|8439.5|8436.7|1613
1634646300000|2021-10-19 12:25:00|8446.5|8443.7|8440.5|8437.7|8449.1|8446.3|8436.5|8433.7|2230
1634646600000|2021-10-19 12:30:00|8440.6|8437.8|8431.5|8428.7|8443.5|8440.7|8426.1|8423.3|1701
1634646900000|2021-10-19 12:35:00|8431|8428.2|8428.3|8425.5|8431.5|8428.7|8417|8414.2|1781
1634647200000|2021-10-19 12:40:00|8428.4|8425.6|8424.8|8422|8438.9|8435.3|8424.8|8422|1450
1634647500000|2021-10-19 12:45:00|8425.8|8423|8416.1|8413.3|8426.4|8423.6|8412.5|8409.7|2407
1634647800000|2021-10-19 12:50:00|8416|8413.2|8415.1|8412.3|8417.2|8414.4|8401.8|8399|3925
1634648100000|2021-10-19 12:55:00|8414.7|8411.9|8412.8|8410|8426.1|8423.3|8410.7|8407.9|2198
1634648400000|2021-10-19 13:00:00|8412.5|8409.7|8405.1|8402.3|8420|8417.2|8400.1|8397.3|3207
1634648700000|2021-10-19 13:05:00|8405.3|8402.5|8413.4|8410.6|8426.4|8423.6|8405.3|8402.5|2015
1634649000000|2021-10-19 13:10:00|8413.1|8410.3|8404|8401.2|8413.1|8410.3|8398.7|8395.9|4637
1634649300000|2021-10-19 13:15:00|8404.1|8401.3|8364.2|8361.4|8407.5|8404.7|8363.6|8360.8|6236
1634649600000|2021-10-19 13:20:00|8364.4|8361.6|8357.5|8354.7|8377.4|8374.6|8355|8352.2|4583
1634649900000|2021-10-19 13:25:00|8356.5|8353.7|8353.7|8350.9|8375.4|8372.6|8347.4|8344.6|8485
1634650200000|2021-10-19 13:30:00|8353.2|8350.4|8337.1|8334.3|8361.4|8358.6|8325.9|8321.4|7421
1634650500000|2021-10-19 13:35:00|8336.4|8333.6|8365|8362.2|8367.6|8364.8|8334.5|8331.7|4070
1634650800000|2021-10-19 13:40:00|8364.6|8361.8|8357.3|8354.5|8373.3|8370.5|8357|8354.2|4211
1634651100000|2021-10-19 13:45:00|8357|8354.2|8378.6|8375.8|8390.6|8387.8|8352|8349.2|5098
1634651400000|2021-10-19 13:50:00|8378.8|8376|8393.9|8391.1|8395.3|8392.5|8373.6|8370.8|3171
1634651700000|2021-10-19 13:55:00|8394.6|8391.8|8395.1|8392.3|8402.3|8399.5|8390|8387.2|1922
1634652000000|2021-10-19 14:00:00|8395.6|8392.8|8400.1|8397.3|8407.3|8404.5|8394.6|8391.8|2771
1634652300000|2021-10-19 14:05:00|8400.2|8397.4|8387.4|8384.6|8406|8403.2|8385.6|8382.8|2205
1634652600000|2021-10-19 14:10:00|8387.3|8384.5|8364.3|8361.5|8387.9|8385.1|8362.7|8359.9|3191
1634652900000|2021-10-19 14:15:00|8364.7|8361.9|8377.9|8375.1|8384.7|8381.9|8364.3|8361.5|1225
1634653200000|2021-10-19 14:20:00|8377.6|8374.8|8378.3|8375.5|8381.3|8378.5|8368.3|8365.5|2148
1634653500000|2021-10-19 14:25:00|8378.4|8375.6|8377|8374.2|8384.6|8381.8|8374.6|8371.8|2011
1634653800000|2021-10-19 14:30:00|8377.7|8374.9|8383.1|8380.3|8389.6|8386.8|8376|8373.2|2334
1634654100000|2021-10-19 14:35:00|8383.6|8380.8|8375|8372.2|8385.3|8382.5|8370.6|8367.8|3486
1634654400000|2021-10-19 14:40:00|8375.3|8372.5|8392.6|8389.8|8393.6|8390.8|8375.3|8372.5|2333
1634654700000|2021-10-19 14:45:00|8391.5|8388.7|8399|8396.2|8399.6|8396.8|8389|8386.2|1322
1634655000000|2021-10-19 14:50:00|8398.2|8395.4|8422.5|8419.7|8425.2|8422.4|8396|8393.2|5338
1634655300000|2021-10-19 14:55:00|8422.9|8420.1|8414.1|8411.3|8433.2|8430.4|8412.4|8409.6|3053
1634655600000|2021-10-19 15:00:00|8413.6|8410.8|8417.5|8414.7|8422.7|8419.9|8412.2|8409.4|1711
1634655900000|2021-10-19 15:05:00|8417.4|8414.6|8419.1|8416.3|8423.5|8420.7|8414|8411.2|1243
1634656200000|2021-10-19 15:10:00|8419.5|8416.7|8429.6|8426.8|8429.6|8426.8|8418.9|8416.1|1839
1634656500000|2021-10-19 15:15:00|8429.5|8426.7|8424.1|8421.3|8432.1|8429.3|8420|8417.2|4299
1634656800000|2021-10-19 15:20:00|8424.5|8421.7|8441.8|8439|8446.1|8443.3|8424.1|8421.3|3019
1634657100000|2021-10-19 15:25:00|8442.1|8439.3|8442|8439.2|8449.4|8446.6|8432|8429.2|4522
1634657400000|2021-10-19 15:30:00|8441.9|8439.1|8455.2|8452.4|8459.7|8456.9|8440|8437.2|5301
1634657700000|2021-10-19 15:35:00|8454.7|8451.9|8451.7|8448.9|8464|8461.2|8450.1|8447.3|3529
1634658000000|2021-10-19 15:40:00|8451.6|8448.8|8447.6|8444.8|8456.2|8453.4|8440.7|8437.9|1773
1634658300000|2021-10-19 15:45:00|8447.4|8444.6|8448.9|8446.1|8459|8456.2|8444.7|8441.9|2609
1634658600000|2021-10-19 15:50:00|8449.2|8446.4|8457|8454.2|8460.5|8457.7|8447.1|8444.3|1010
1634658900000|2021-10-19 15:55:00|8456.4|8453.6|8453.8|8451|8459.4|8456.6|8450|8447.2|1211
1634659200000|2021-10-19 16:00:00|8454|8451.2|8458.3|8455.5|8460.6|8457.8|8452.6|8449.8|2319
1634659500000|2021-10-19 16:05:00|8458|8455.2|8459.9|8457.1|8460.3|8457.5|8453.6|8450.8|855
1634659800000|2021-10-19 16:10:00|8460.3|8457.5|8471.5|8468.7|8475.9|8473.1|8459.3|8456.5|6013
1634660100000|2021-10-19 16:15:00|8471.3|8468.5|8487.3|8484.5|8487.8|8485|8468|8465.2|6291
1634660400000|2021-10-19 16:20:00|8487.5|8484.7|8480.5|8477.7|8487.5|8484.7|8478.4|8475.6|2695
1634660700000|2021-10-19 16:25:00|8481|8478.2|8485.5|8482.7|8487|8484.2|8479.5|8476.7|1374
1634661000000|2021-10-19 16:30:00|8485.8|8483|8481.1|8478.3|8487.9|8485.1|8480.5|8477.7|1014
1634661300000|2021-10-19 16:35:00|8481.5|8478.7|8479.8|8477|8484.1|8481.3|8478.9|8476.1|882
1634661600000|2021-10-19 16:40:00|8480.5|8477.7|8481.5|8478.7|8483.6|8480.8|8476.1|8473.3|1674
1634661900000|2021-10-19 16:45:00|8482.1|8479.3|8479.8|8477|8485.5|8482.7|8478.8|8476|936
1634662200000|2021-10-19 16:50:00|8480.3|8477.5|8479.5|8476.7|8480.5|8477.7|8471.5|8468.7|692
1634662500000|2021-10-19 16:55:00|8479.1|8476.3|8483.1|8480.3|8484.6|8481.8|8477.1|8474.3|1257
1634662800000|2021-10-19 17:00:00|8482.8|8480|8477.5|8474.7|8490.1|8487.3|8477|8474.2|1632
1634663100000|2021-10-19 17:05:00|8477.6|8474.8|8480.7|8477.9|8480.8|8478|8474.1|8471.3|2065
1634663400000|2021-10-19 17:10:00|8480.9|8478.1|8483.2|8480.4|8486.1|8483.3|8479.7|8476.9|1358
1634663700000|2021-10-19 17:15:00|8482.7|8479.9|8487.2|8484.4|8487.7|8484.9|8480.7|8477.9|1604
1634664000000|2021-10-19 17:20:00|8487.4|8484.6|8485.6|8482.8|8489.7|8486.9|8484.7|8481.9|1711
1634664300000|2021-10-19 17:25:00|8485.7|8482.9|8482.7|8479.9|8486.7|8483.9|8479.7|8476.9|1165
1634664600000|2021-10-19 17:30:00|8482.6|8479.8|8476.5|8473.7|8484.7|8481.9|8474.3|8471.5|1522
1634664900000|2021-10-19 17:35:00|8476.7|8473.9|8469.7|8466.9|8477|8474.2|8468|8465.2|760
1634665200000|2021-10-19 17:40:00|8469|8466.2|8477.5|8474.7|8480|8477.2|8466.7|8463.9|1517
1634665500000|2021-10-19 17:45:00|8477.6|8474.8|8475.4|8472.6|8480|8477.2|8475.3|8472.5|653
1634665800000|2021-10-19 17:50:00|8475.3|8472.5|8478.6|8475.8|8480.1|8477.3|8472.9|8470.1|1155
1634666100000|2021-10-19 17:55:00|8478.9|8476.1|8480.8|8478|8480.9|8478.1|8475.3|8472.5|823
1634666400000|2021-10-19 18:00:00|8480.9|8478.1|8473.3|8470.5|8481.9|8479.1|8473.3|8470.5|589
1634666700000|2021-10-19 18:05:00|8473.6|8470.8|8472.4|8469.6|8475.9|8473.1|8465.9|8463.1|1739
1634667000000|2021-10-19 18:10:00|8471.9|8469.1|8481.3|8478.5|8483.4|8480.6|8471.9|8469.1|1370
1634667300000|2021-10-19 18:15:00|8481.4|8478.6|8479.7|8476.9|8483.9|8481.1|8471.6|8468.8|2775
1634667600000|2021-10-19 18:20:00|8480.1|8477.3|8466.6|8463.8|8481.2|8478.4|8466|8463.2|2220
1634667900000|2021-10-19 18:25:00|8467|8464.2|8457.2|8454.4|8470.3|8467.5|8450.7|8447.9|8134
1634668200000|2021-10-19 18:30:00|8458.6|8455.8|8445.6|8442.8|8463.6|8460.8|8444.1|8441.3|2507
1634668500000|2021-10-19 18:35:00|8445.2|8442.4|8449.2|8446.4|8449.2|8446.4|8440.6|8437.8|551
1634668800000|2021-10-19 18:40:00|8448.9|8446.1|8447.7|8444.9|8450.6|8447.8|8445.9|8443.1|780
1634669100000|2021-10-19 18:45:00|8447.6|8444.8|8444.7|8441.9|8447.7|8444.9|8440.1|8437.3|581
1634669400000|2021-10-19 18:50:00|8445.2|8442.4|8446.2|8443.4|8448.7|8445.9|8444.6|8441.8|234
1634669700000|2021-10-19 18:55:00|8448|8445.2|8448.2|8445.4|8449.2|8446.4|8443.2|8440.4|498
1634670000000|2021-10-19 19:00:00|8447.8|8445|8446.7|8443.9|8448.2|8445.4|8445.5|8442.7|371
1634670300000|2021-10-19 19:05:00|8446.5|8443.7|8448.5|8445.7|8448.5|8445.7|8445.5|8442.7|250
1634670600000|2021-10-19 19:10:00|8448.2|8445.4|8443.5|8440.7|8448.7|8445.9|8439.9|8437.1|1404
1634670900000|2021-10-19 19:15:00|8443.7|8440.9|8445.1|8442.3|8445.1|8442.3|8443|8440.2|107
1634671200000|2021-10-19 19:20:00|8445.3|8442.5|8445.6|8442.8|8449.5|8446.7|8445.3|8442.5|182
1634671500000|2021-10-19 19:25:00|8445.5|8442.7|8444.1|8441.3|8447.6|8442.8|8439.5|8436.7|321
1634671800000|2021-10-19 19:30:00|8443.8|8441|8439.5|8436.7|8444.1|8441.3|8436.5|8433.7|133
1634672100000|2021-10-19 19:35:00|8439.1|8436.3|8443.1|8440.3|8445.5|8442.7|8439.1|8436.3|288
1634672400000|2021-10-19 19:40:00|8442.8|8440|8443.2|8440.4|8443.4|8440.6|8441.2|8438.4|66
1634672700000|2021-10-19 19:45:00|8443.4|8440.6|8448.6|8445.8|8449.1|8446.3|8442.1|8439.3|160
1634673000000|2021-10-19 19:50:00|8448.7|8445.9|8446.7|8443.9|8449.1|8446.3|8446.4|8443.6|80
1634673300000|2021-10-19 19:55:00|8447.2|8444.4|8445.2|8442.4|8448.7|8445.9|8444.1|8441.3|235
1634673600000|2021-10-19 20:00:00|8445.1|8442.3|8449.7|8446.9|8449.7|8446.9|8444.7|8441.9|120
1634673900000|2021-10-19 20:05:00|8449.3|8446.5|8444.8|8442|8449.7|8446.9|8444.8|8442|97
1634674200000|2021-10-19 20:10:00|8444.3|8441.5|8445.8|8443|8445.8|8443|8443.8|8441|230
1634674500000|2021-10-19 20:15:00|8445.7|8442.9|8445.3|8442.5|8446.3|8443.5|8443.8|8441|101
1634674800000|2021-10-19 20:20:00|8445.7|8442.9|8444.3|8441.5|8446.8|8444|8443.7|8440.9|196
1634675100000|2021-10-19 20:25:00|8444.7|8441.9|8442.2|8439.4|8444.7|8441.9|8440.3|8437.5|211
1634675400000|2021-10-19 20:30:00|8442.9|8438.9|8449.5|8446.7|8452.6|8449.2|8440.3|8433.3|215
1634675700000|2021-10-19 20:35:00|8449.2|8446.4|8457|8454.2|8457|8454.2|8449|8445.6|261
1634676000000|2021-10-19 20:40:00|8456.6|8453.8|8455.8|8453|8461.4|8458.6|8454.6|8451.8|289
1634676300000|2021-10-19 20:45:00|8455.9|8453.1|8458.1|8455.3|8463.6|8460.8|8455.9|8453.1|1245
1634676600000|2021-10-19 20:50:00|8458.8|8456|8455.8|8453|8459.8|8457|8455.8|8453|338
1634676900000|2021-10-19 20:55:00|8455.9|8453.1|8462.2|8458.2|8463.2|8460.3|8455.8|8453|251
1634677200000|2021-10-19 21:00:00|8465.4|8455.4|8461.1|8458.3|8466.1|8459.2|8461.1|8455|16
1634677500000|2021-10-19 21:05:00|8461.5|8458.7|8461.1|8458.3|8462.2|8458.7|8461.1|8458.2|0
1634677800000|2021-10-19 21:10:00|8462.2|8458.2|8461.1|8458.3|8462.6|8459.3|8461.1|8458.2|0
1634678100000|2021-10-19 21:15:00|8460.6|8457.8|8460.6|8457.8|8460.6|8457.8|8460.6|8457.8|0
1634678400000|2021-10-19 21:20:00|8460.7|8457.9|8460.7|8457.9|8460.7|8457.9|8460.6|8457.8|2
1634679300000|2021-10-19 21:35:00|8461.1|8458.3|8460.7|8457.9|8461.2|8458.4|8460.3|8456.8|8
1634679600000|2021-10-19 21:40:00|8461|8458.2|8461.5|8458.7|8462|8459.2|8461|8458.2|0
1634679900000|2021-10-19 21:45:00|8460.8|8458|8461.3|8458.5|8461.3|8458.5|8460.8|8458|22
1634680500000|2021-10-19 21:55:00|8462.8|8460|8462.4|8452.4|8466.4|8460|8462.4|8452.4|4
1634688000000|2021-10-20 00:00:00|8469.4|8466.6|8467.9|8465.1|8473.7|8470.9|8461.7|8458.9|542
1634688300000|2021-10-20 00:05:00|8468|8465.2|8464.4|8461.6|8468|8465.2|8461.9|8459.1|76
1634688600000|2021-10-20 00:10:00|8464.7|8461.9|8460.7|8457.9|8464.9|8462.1|8460.7|8457.9|67
1634688900000|2021-10-20 00:15:00|8460.4|8457.6|8457.9|8455.1|8461.9|8459.1|8456.7|8453.9|74
1634689200000|2021-10-20 00:20:00|8457.7|8454.9|8458.3|8455.5|8458.3|8455.5|8455.4|8452.6|31
1634689500000|2021-10-20 00:25:00|8458.1|8455.3|8457.7|8454.9|8458.7|8455.9|8455.7|8452.9|43
1634689800000|2021-10-20 00:30:00|8457.2|8454.4|8455.7|8452.9|8460.8|8458|8454.8|8452|52
1634690100000|2021-10-20 00:35:00|8455.8|8453|8455.2|8452.4|8459.7|8456.9|8454.2|8451.3|26
1634690400000|2021-10-20 00:40:00|8454.7|8451.9|8459.3|8456.5|8459.3|8456.5|8453.8|8451|32
1634690700000|2021-10-20 00:45:00|8459.8|8457|8463.8|8461|8465.8|8463|8459.8|8457|24
1634691000000|2021-10-20 00:50:00|8463.7|8460.9|8462.8|8460|8463.7|8460.9|8457.9|8455.1|37
1634691300000|2021-10-20 00:55:00|8463.2|8460.4|8463.2|8460.4|8465.2|8462.4|8462.8|8459.9|17
1634691600000|2021-10-20 01:00:00|8463.5|8460.7|8467.5|8464.7|8468.8|8466|8449.6|8446.8|967
1634691900000|2021-10-20 01:05:00|8466.8|8464|8450.1|8447.3|8467.8|8465|8448.1|8445.3|275
1634692200000|2021-10-20 01:10:00|8450.4|8447.6|8437.1|8434.3|8450.6|8447.8|8437.1|8434.3|689
1634692500000|2021-10-20 01:15:00|8436.8|8434|8437.8|8435|8438.5|8435.7|8432.3|8429.5|429
1634692800000|2021-10-20 01:20:00|8437.5|8434.7|8444.9|8442.1|8452.5|8449.7|8437.1|8434.3|301
1634693100000|2021-10-20 01:25:00|8445|8442.2|8437|8434.2|8445.5|8442.7|8436.4|8433.5|198
1634693400000|2021-10-20 01:30:00|8437.7|8434.9|8428|8425.2|8438.5|8435.1|8426.9|8424.1|338
1634693700000|2021-10-20 01:35:00|8427.9|8425.1|8421.7|8418.9|8427.9|8425.1|8418.7|8415.9|383
1634694000000|2021-10-20 01:40:00|8421.9|8419.1|8418|8415.2|8422|8419.2|8415.9|8413.1|293
1634694300000|2021-10-20 01:45:00|8418.3|8415.5|8416.7|8413.9|8424.4|8421.5|8416.7|8413.9|216
1634694600000|2021-10-20 01:50:00|8415.8|8413|8411.8|8409|8419.8|8417|8411.8|8409|430
1634694900000|2021-10-20 01:55:00|8411.5|8408.7|8411.8|8409|8413.5|8410.7|8410.5|8407.7|296
1634695200000|2021-10-20 02:00:00|8412|8409.2|8422.9|8420.1|8423.4|8420.6|8411|8408.2|156
1634695500000|2021-10-20 02:05:00|8422.8|8420|8419.8|8417|8424.8|8422|8418.9|8416.1|142
1634695800000|2021-10-20 02:10:00|8419.7|8416.9|8415.8|8413|8420.3|8417.5|8415.7|8412.9|146
1634696100000|2021-10-20 02:15:00|8416.2|8413.4|8412.8|8410|8416.8|8414|8410.8|8408|183
1634696400000|2021-10-20 02:20:00|8413.2|8410.4|8416.8|8414|8418.4|8415.6|8413.2|8410.4|110
1634696700000|2021-10-20 02:25:00|8416.3|8413.5|8426.8|8424|8427.9|8425.1|8416.3|8413.5|384
1634697000000|2021-10-20 02:30:00|8426.6|8423.8|8407.3|8404.5|8426.6|8423.8|8406.8|8404|710
1634697300000|2021-10-20 02:35:00|8407.1|8404.3|8411.9|8409.1|8418|8415.2|8404.8|8402|587
1634697600000|2021-10-20 02:40:00|8411.6|8408.8|8404.2|8401.4|8411.8|8409|8402.9|8400.1|94
1634697900000|2021-10-20 02:45:00|8403.9|8401.1|8399.4|8396.6|8406.7|8403.9|8399.4|8396.6|596
1634698200000|2021-10-20 02:50:00|8401.4|8398.6|8390.6|8387.8|8401.6|8398.8|8389.4|8386.6|836
1634698500000|2021-10-20 02:55:00|8390.7|8387.9|8386.7|8383.9|8393.4|8390.6|8386|8383.2|843
1634698800000|2021-10-20 03:00:00|8386.9|8384.1|8399.8|8397|8401.1|8398.3|8385|8382.2|640
1634699100000|2021-10-20 03:05:00|8399.7|8396.9|8399.8|8397|8400.8|8398|8391.8|8389|130
1634699400000|2021-10-20 03:10:00|8400|8397.2|8389.8|8387|8406.8|8404|8389.2|8386.4|238
1634699700000|2021-10-20 03:15:00|8390|8387.2|8403.8|8401|8405.2|8402.4|8389.2|8386.4|149
1634700000000|2021-10-20 03:20:00|8403.7|8400.9|8407.4|8404.6|8409.1|8406.3|8403.3|8400.5|277
1634700300000|2021-10-20 03:25:00|8407.8|8405|8405.1|8402.3|8408.1|8405.3|8400.1|8397.3|124
1634700600000|2021-10-20 03:30:00|8404.8|8402|8411.4|8408.6|8412.1|8409.3|8401.9|8399.1|197
1634700900000|2021-10-20 03:35:00|8411.1|8408.3|8409.1|8406.3|8412.9|8410.1|8409.1|8406.3|257
1634701200000|2021-10-20 03:40:00|8408.9|8406.1|8412.3|8409.5|8412.8|8410|8408.3|8405.5|499
1634701500000|2021-10-20 03:45:00|8412.1|8409.3|8414.5|8411.7|8416.5|8413.7|8411.8|8409|768
1634701800000|2021-10-20 03:50:00|8414.9|8412.1|8412.9|8410.1|8415|8412.2|8411.9|8409.1|32
1634702100000|2021-10-20 03:55:00|8413.2|8410.4|8415|8412.2|8416.4|8413.6|8413.2|8410.4|11
1634702400000|2021-10-20 04:00:00|8414.9|8412.1|8413.9|8411.1|8415.5|8412.7|8412.9|8410.1|18
1634702700000|2021-10-20 04:05:00|8413.5|8410.7|8414|8411.2|8414|8411.2|8410.7|8407.9|167
1634703000000|2021-10-20 04:10:00|8414.4|8411.6|8411.2|8408.4|8414.4|8411.6|8410.7|8407.9|39
1634703300000|2021-10-20 04:15:00|8410.9|8408.1|8407.8|8405|8410.9|8408.1|8407.4|8404.6|102
1634703600000|2021-10-20 04:20:00|8408.5|8405.7|8402|8399.2|8410|8405.7|8399.7|8396.9|370
1634703900000|2021-10-20 04:25:00|8401.8|8399|8402.8|8400|8405|8402.2|8401|8398.2|40
1634704200000|2021-10-20 04:30:00|8403|8400.2|8413|8410.2|8415|8412.2|8403|8400.2|106
1634704500000|2021-10-20 04:35:00|8412.8|8410|8415.4|8412.6|8415.8|8413|8410|8407.2|22
1634704800000|2021-10-20 04:40:00|8415.3|8412.5|8415.3|8412.5|8415.8|8413|8414.8|8412|17
1634705100000|2021-10-20 04:45:00|8414.9|8412.1|8415.4|8412.6|8416.9|8414.1|8414.8|8412|49
1634705400000|2021-10-20 04:50:00|8415.3|8412.5|8414.4|8411.6|8416.2|8413.4|8413.4|8410.6|12
1634705700000|2021-10-20 04:55:00|8414.3|8411.5|8414.8|8412|8415.4|8412.6|8413.6|8410.8|26
1634706000000|2021-10-20 05:00:00|8414.4|8411.6|8414.5|8411.7|8415.9|8413.1|8413.1|8410.3|35
1634706300000|2021-10-20 05:05:00|8414.9|8412.1|8412.6|8409.8|8415.4|8412.6|8409.8|8407|58
1634706600000|2021-10-20 05:10:00|8412.8|8410|8412.8|8410|8416.8|8414|8411.1|8408.3|39
1634706900000|2021-10-20 05:15:00|8412.6|8409.8|8409.9|8407.1|8415.6|8412.8|8407.6|8404.8|33
1634707200000|2021-10-20 05:20:00|8409.6|8406.8|8408.1|8405.3|8410.7|8407.9|8407.6|8404.8|37
1634707500000|2021-10-20 05:25:00|8407.7|8404.9|8406.3|8403.5|8409.7|8406.9|8404|8401.2|38
1634707800000|2021-10-20 05:30:00|8405.6|8402.8|8401.7|8398.9|8408.1|8405.3|8399.6|8396.8|214
1634708100000|2021-10-20 05:35:00|8402.5|8399.7|8413.7|8410.9|8413.7|8410.9|8399.5|8396.7|205
1634708400000|2021-10-20 05:40:00|8414.1|8411.3|8419.2|8416.4|8423.7|8420.9|8414.1|8411.3|377
1634708700000|2021-10-20 05:45:00|8419.6|8416.8|8425.8|8423|8429.3|8426.5|8419.6|8416.8|183
1634709000000|2021-10-20 05:50:00|8426.2|8423.4|8423.7|8420.9|8427.8|8425|8423.6|8420.8|104
1634709300000|2021-10-20 05:55:00|8423.8|8421|8425.7|8422.9|8427.8|8425|8422.8|8420|130
1634709600000|2021-10-20 06:00:00|8425.5|8422.7|8419.8|8417|8425.5|8422.7|8415.2|8412.4|258
1634709900000|2021-10-20 06:05:00|8419.7|8416.9|8411.5|8408.7|8419.8|8417|8410.7|8407.9|261
1634710200000|2021-10-20 06:10:00|8411.7|8408.9|8404.1|8401.3|8411.7|8408.9|8401.7|8398.9|566
1634710500000|2021-10-20 06:15:00|8403.6|8400.8|8398.5|8395.7|8403.8|8401|8398.4|8395.6|697
1634710800000|2021-10-20 06:20:00|8399.2|8396.4|8396.5|8393.7|8400|8397.2|8394.4|8391.6|364
1634711100000|2021-10-20 06:25:00|8396.4|8393.6|8386.4|8383.6|8398|8395.2|8382.4|8379.6|722
1634711400000|2021-10-20 06:30:00|8386.2|8383.4|8395.4|8392.6|8397.4|8394.6|8385.7|8382.9|404
1634711700000|2021-10-20 06:35:00|8394.9|8392.1|8397.3|8394.5|8398.2|8395.4|8386.5|8383.7|512
1634712000000|2021-10-20 06:40:00|8398.1|8395.3|8394.1|8391.3|8400.3|8397.5|8393.1|8390.3|1653
1634712300000|2021-10-20 06:45:00|8395.1|8392.3|8384.9|8382.1|8397.1|8394.3|8384.2|8381.4|328
1634712600000|2021-10-20 06:50:00|8385.1|8382.3|8389.1|8386.3|8393.2|8390.4|8385.1|8382.3|286
1634712900000|2021-10-20 06:55:00|8389.8|8387|8380.3|8377.5|8392.1|8389.3|8380.3|8377.5|817
1634713200000|2021-10-20 07:00:00|8379.2|8376.4|8383.5|8380.7|8385.7|8382.9|8372.5|8369.6|1342
1634713500000|2021-10-20 07:05:00|8383.2|8380.4|8389.9|8387.1|8395|8392.2|8381.7|8378.9|1968
1634713800000|2021-10-20 07:10:00|8389|8386.2|8392|8389.2|8395.4|8392.6|8385|8382.2|1252
1634714100000|2021-10-20 07:15:00|8391.6|8388.8|8395|8392.2|8399|8396.2|8387|8384.2|1614
1634714400000|2021-10-20 07:20:00|8395.4|8392.6|8398.6|8395.8|8399|8396.2|8392.4|8389.6|393
1634714700000|2021-10-20 07:25:00|8398.5|8395.7|8402.4|8399.6|8404|8401.2|8398.4|8395.6|381
1634715000000|2021-10-20 07:30:00|8402.5|8399.7|8406.6|8403.8|8408.6|8405.8|8400.4|8397.6|1738
1634715300000|2021-10-20 07:35:00|8406.7|8403.9|8400|8397.2|8407.1|8404.3|8397|8394.2|1220
1634715600000|2021-10-20 07:40:00|8399.5|8396.7|8395.3|8392.5|8399.5|8396.7|8395.3|8392.5|263
1634715900000|2021-10-20 07:45:00|8395|8392.2|8377.6|8374.8|8395|8392.2|8374.5|8371.7|1061
1634716200000|2021-10-20 07:50:00|8378|8375.2|8374.4|8371.6|8378|8375.2|8371.3|8368.5|3525
1634716500000|2021-10-20 07:55:00|8374.3|8371.5|8374.9|8372.1|8379.8|8377|8368.1|8365.3|744
1634716800000|2021-10-20 08:00:00|8374.8|8372|8362.8|8360|8375.4|8372.6|8361.1|8358.3|3976
1634717100000|2021-10-20 08:05:00|8363.1|8360.3|8369.6|8366.8|8371.5|8368.7|8360.1|8357.3|1196
1634717400000|2021-10-20 08:10:00|8369.5|8366.7|8379.6|8376.8|8380.1|8377.3|8369.1|8366.3|1203
1634717700000|2021-10-20 08:15:00|8380.6|8377.8|8378.5|8375.7|8381.5|8378.7|8372.8|8370|672
1634718000000|2021-10-20 08:20:00|8378.6|8375.8|8389.2|8386.4|8389.7|8386.9|8378.6|8375.8|2043
1634718300000|2021-10-20 08:25:00|8389.7|8386.9|8393.7|8390.9|8396.4|8393.6|8386.7|8383.9|4389
1634718600000|2021-10-20 08:30:00|8393.3|8390.5|8386.7|8383.9|8393.3|8390.5|8382.7|8379.9|3289
1634718900000|2021-10-20 08:35:00|8386.4|8383.6|8389.7|8386.9|8391.2|8388.4|8385.1|8382.3|811
1634719200000|2021-10-20 08:40:00|8389.2|8386.4|8385.2|8382.4|8392.7|8389.9|8384.3|8381.5|945
1634719500000|2021-10-20 08:45:00|8385.3|8382.5|8385.1|8382.3|8386.6|8383.8|8380.6|8377.8|1397
1634719800000|2021-10-20 08:50:00|8385.2|8382.4|8387.6|8384.8|8393.4|8390.6|8385.1|8382.3|614
1634720100000|2021-10-20 08:55:00|8387.4|8384.6|8387.6|8384.8|8388.1|8385.3|8382.1|8379.3|673
1634720400000|2021-10-20 09:00:00|8387.1|8384.3|8400.3|8397.5|8401.3|8398.5|8382.6|8379.8|3829
1634720700000|2021-10-20 09:05:00|8400.4|8397.6|8406.9|8404.1|8413.6|8410.8|8398.3|8395.5|1939
1634721000000|2021-10-20 09:10:00|8406.3|8403.5|8400.8|8398|8407.3|8404.5|8398.6|8395.8|1023
1634721300000|2021-10-20 09:15:00|8400.3|8397.5|8399.9|8397.1|8403.9|8401.1|8397.3|8394.5|676
1634721600000|2021-10-20 09:20:00|8400|8397.2|8392.3|8389.5|8401.2|8398.4|8387.1|8384.3|1359
1634721900000|2021-10-20 09:25:00|8392.1|8389.3|8386.6|8383.8|8393.8|8391|8384.6|8381.8|425
1634722200000|2021-10-20 09:30:00|8386.3|8383.5|8381.5|8378.7|8387.4|8384.6|8378.6|8375.8|1404
1634722500000|2021-10-20 09:35:00|8381.1|8378.3|8371.6|8368.8|8382.6|8379.8|8370.3|8367.5|812
1634722800000|2021-10-20 09:40:00|8371|8368.2|8379.6|8376.8|8379.6|8376.8|8367.4|8364.6|575
1634723100000|2021-10-20 09:45:00|8379.7|8376.9|8382.3|8379.5|8384.7|8381.9|8370.6|8367.8|751
1634723400000|2021-10-20 09:50:00|8382|8379.2|8386|8383.2|8388.6|8385.8|8379.8|8377|1053
1634723700000|2021-10-20 09:55:00|8386.3|8383.5|8386.5|8383.7|8387.1|8384.3|8382|8379.2|375
1634724000000|2021-10-20 10:00:00|8386.1|8383.3|8373.3|8370.5|8390.6|8387.8|8371.8|8369|939
1634724300000|2021-10-20 10:05:00|8373.6|8370.8|8376.4|8373.6|8378.6|8375.8|8368.9|8366.1|1149
1634724600000|2021-10-20 10:10:00|8376.3|8373.5|8364.3|8361.5|8377.2|8374.4|8363.8|8361|788
1634724900000|2021-10-20 10:15:00|8364.9|8362.1|8368.3|8365.5|8371.4|8368.6|8364.3|8361.5|662
1634725200000|2021-10-20 10:20:00|8368.2|8365.4|8375.7|8372.9|8376.8|8374|8365.3|8362.5|453
1634725500000|2021-10-20 10:25:00|8374.9|8372.1|8370.3|8367.5|8375.9|8373.1|8368.9|8366.1|1423
1634725800000|2021-10-20 10:30:00|8369.9|8367.1|8366.9|8364.1|8372.3|8369.5|8361.9|8359.1|671
1634726100000|2021-10-20 10:35:00|8367.3|8364.5|8367.6|8364.8|8371.8|8369|8366.3|8363.5|929
1634726400000|2021-10-20 10:40:00|8367.8|8365|8363.8|8361|8370.5|8367.7|8361.6|8358.8|620
1634726700000|2021-10-20 10:45:00|8363.6|8360.8|8361.7|8358.9|8365.9|8363.1|8359|8356.2|768
1634727000000|2021-10-20 10:50:00|8362.2|8359.4|8361.6|8358.8|8366.6|8363.8|8359|8356.2|1140
1634727300000|2021-10-20 10:55:00|8361.5|8358.7|8363.2|8360.4|8365.1|8362.3|8357.2|8354.4|1249
1634727600000|2021-10-20 11:00:00|8362.9|8360.1|8361.9|8359.1|8366.9|8364.1|8360.2|8357.4|488
1634727900000|2021-10-20 11:05:00|8362.2|8359.4|8360.5|8357.7|8363.2|8360.4|8359.2|8356.4|467
1634728200000|2021-10-20 11:10:00|8360.8|8358|8359.5|8356.7|8361|8358.2|8353.5|8350.7|748
1634728500000|2021-10-20 11:15:00|8359.2|8356.4|8356.2|8353.4|8361.1|8358.3|8355.2|8352.4|553
1634728800000|2021-10-20 11:20:00|8356.8|8354|8361.2|8358.4|8362.5|8359.7|8355.8|8353|290
1634729100000|2021-10-20 11:25:00|8361|8358.2|8356.2|8353.4|8363.3|8360.5|8356.2|8353.4|297
1634729400000|2021-10-20 11:30:00|8356.3|8353.5|8358.8|8356|8358.8|8356|8355.8|8353|195
1634729700000|2021-10-20 11:35:00|8358.4|8355.6|8367.4|8364.6|8371.8|8369|8356.8|8354|1027
1634730000000|2021-10-20 11:40:00|8367.8|8365|8377.8|8375|8377.8|8375|8367.8|8365|1003
1634730300000|2021-10-20 11:45:00|8377.7|8374.9|8377.4|8374.6|8379.4|8376.6|8372.8|8370|894
1634730600000|2021-10-20 11:50:00|8377.8|8375|8378.4|8375.6|8378.8|8376|8374.8|8372|216
1634730900000|2021-10-20 11:55:00|8377.9|8375.1|8380.3|8377.5|8380.8|8378|8372.1|8369.3|2284
1634731200000|2021-10-20 12:00:00|8380.6|8377.8|8383.4|8380.6|8383.4|8380.6|8379.1|8376.3|1169
1634731500000|2021-10-20 12:05:00|8383.3|8380.5|8385.7|8382.9|8388.9|8386.1|8380.1|8377.3|720
1634731800000|2021-10-20 12:10:00|8385.4|8382.6|8381.6|8378.8|8386.7|8383.9|8379.9|8377.1|1132
1634732100000|2021-10-20 12:15:00|8381.1|8378.3|8379.2|8376.4|8381.7|8378.9|8371.1|8368.3|2105
1634732400000|2021-10-20 12:20:00|8379.4|8376.6|8380.7|8377.9|8386.8|8382.6|8379.4|8376.6|958
1634732700000|2021-10-20 12:25:00|8380.2|8377.4|8383.3|8380.5|8384.7|8381.9|8376.1|8373.3|1383
1634733000000|2021-10-20 12:30:00|8383.8|8381|8380|8377.2|8386|8383.2|8378.3|8375.5|758
1634733300000|2021-10-20 12:35:00|8379.8|8377|8381.2|8378.4|8381.8|8379|8377.3|8374.5|822
1634733600000|2021-10-20 12:40:00|8381.3|8378.5|8377.1|8374.3|8381.3|8378.5|8372.1|8369.3|850
1634733900000|2021-10-20 12:45:00|8376.9|8374.1|8378.1|8375.3|8381.7|8378.9|8374.1|8371.3|1038
1634734200000|2021-10-20 12:50:00|8377.7|8374.9|8368|8365.2|8378.7|8375.9|8361.7|8358.9|866
1634734500000|2021-10-20 12:55:00|8367.8|8365|8370|8367.2|8376.7|8373.9|8365|8362.2|749
1634734800000|2021-10-20 13:00:00|8369.9|8367.1|8352.9|8350.1|8371|8368.2|8314.5|8311.7|7949
1634735100000|2021-10-20 13:05:00|8352.4|8349.6|8365.7|8362.9|8370.7|8367.9|8350.3|8347.5|3716
1634735400000|2021-10-20 13:10:00|8365.5|8362.7|8360|8357.2|8366.7|8363.9|8354.1|8351.3|1308
1634735700000|2021-10-20 13:15:00|8359.6|8356.8|8369|8366.2|8373.3|8370.5|8356.5|8353.7|1675
1634736000000|2021-10-20 13:20:00|8368.6|8365.8|8390.5|8387.7|8405.3|8402.5|8367|8364.2|4486
1634736300000|2021-10-20 13:25:00|8390.6|8387.8|8382.5|8379.7|8396.6|8393.8|8380|8377.2|1421
1634736600000|2021-10-20 13:30:00|8382|8379.2|8376.4|8373.6|8389.6|8386.8|8372.4|8369.6|3069
1634736900000|2021-10-20 13:35:00|8376.1|8373.3|8368.8|8366|8385.4|8382.6|8368.3|8365.5|2016
1634737200000|2021-10-20 13:40:00|8369.3|8366.5|8373.3|8370.5|8383|8380.2|8366.3|8363.5|2825
1634737500000|2021-10-20 13:45:00|8373.2|8370.4|8390.3|8387.5|8391|8388.2|8371.3|8368.5|2554
1634737800000|2021-10-20 13:50:00|8390|8387.2|8375.7|8372.9|8391.3|8388.5|8374.3|8371.5|1849
1634738100000|2021-10-20 13:55:00|8376|8373.2|8374.3|8371.5|8381.9|8379.1|8371.2|8368.4|1616
1634738400000|2021-10-20 14:00:00|8374.7|8371.9|8362.7|8359.9|8376.3|8373.5|8357.7|8354.9|3144
1634738700000|2021-10-20 14:05:00|8362.2|8359.4|8375.2|8372.4|8375.9|8373.1|8357.8|8355|1957
1634739000000|2021-10-20 14:10:00|8375.3|8372.5|8390|8387.2|8394|8391.2|8375.3|8372.5|5521
1634739300000|2021-10-20 14:15:00|8390.4|8387.6|8395.4|8392.6|8405.4|8402.6|8390.4|8387.6|3575
1634739600000|2021-10-20 14:20:00|8395.5|8392.7|8392.7|8389.9|8405.9|8403.1|8391.3|8388.5|3491
1634739900000|2021-10-20 14:25:00|8392.6|8389.8|8395.6|8391.6|8399.5|8396.7|8391.6|8388.8|2952
1634740200000|2021-10-20 14:30:00|8404.7|8394.7|8451|8448.2|8466.4|8463.6|8404.7|8394.7|11781
1634740500000|2021-10-20 14:35:00|8451.8|8449|8465.6|8462.8|8478.6|8475.8|8449|8446.2|5607
1634740800000|2021-10-20 14:40:00|8465.3|8462.5|8479.7|8476.9|8483.1|8480.3|8463.8|8461|3816
1634741100000|2021-10-20 14:45:00|8480.9|8478.1|8481.6|8478.8|8491.2|8488.4|8479.2|8476.4|8068
1634741400000|2021-10-20 14:50:00|8481.7|8478.9|8454.3|8451.5|8483.9|8481.1|8453|8450.2|6645
1634741700000|2021-10-20 14:55:00|8454|8451.2|8450.5|8447.7|8459|8456.2|8443.6|8440.8|3305
1634742000000|2021-10-20 15:00:00|8450.6|8447.8|8453.8|8451|8460.2|8457.4|8445.2|8442.4|5896
1634742300000|2021-10-20 15:05:00|8454.5|8451.7|8471.5|8468.7|8474.6|8471.8|8454.5|8451.7|2416
1634742600000|2021-10-20 15:10:00|8471.1|8468.3|8470.8|8468|8477.8|8475|8468.8|8466|2322
1634742900000|2021-10-20 15:15:00|8470.9|8468.1|8477.1|8474.3|8480.4|8477.6|8464.1|8461.3|2172
1634743200000|2021-10-20 15:20:00|8477.4|8474.6|8476.6|8473.8|8480.4|8477.6|8474.8|8472|1466
1634743500000|2021-10-20 15:25:00|8476.9|8474.1|8480.4|8477.6|8484.1|8481.3|8469.9|8467.1|3183
1634743800000|2021-10-20 15:30:00|8480.7|8477.9|8467|8464.2|8483.6|8480.8|8464.2|8461.4|2871
1634744100000|2021-10-20 15:35:00|8466.7|8463.9|8463.3|8460.5|8477.4|8474.6|8463.3|8460.5|1338
1634744400000|2021-10-20 15:40:00|8463.2|8460.4|8466.1|8463.3|8472.9|8470.1|8461.8|8459|1231
1634744700000|2021-10-20 15:45:00|8465.8|8463|8463.4|8460.6|8471|8468.2|8461.8|8459|1901
1634745000000|2021-10-20 15:50:00|8464.4|8461.6|8472.1|8469.3|8473.3|8470.5|8462.4|8459.6|1623
1634745300000|2021-10-20 15:55:00|8472|8469.2|8470.1|8467.3|8474.3|8471.5|8467|8464.2|903
1634745600000|2021-10-20 16:00:00|8470.5|8467.7|8474.5|8471.7|8474.6|8471.8|8468|8465.2|968
1634745900000|2021-10-20 16:05:00|8474.1|8471.3|8484.9|8482.1|8485.5|8482.7|8473.6|8470.8|5235
1634746200000|2021-10-20 16:10:00|8484.5|8481.7|8497.9|8495.1|8499.2|8496.4|8484.5|8481.7|4972
1634746500000|2021-10-20 16:15:00|8497.7|8494.9|8485.8|8483|8499.2|8496.4|8482.8|8480|2455
1634746800000|2021-10-20 16:20:00|8485.7|8482.9|8483.5|8480.7|8486.6|8483.8|8481.5|8478.7|2298
1634747100000|2021-10-20 16:25:00|8483.6|8480.8|8485|8482.2|8486.6|8483.8|8482|8479.2|1575
1634747400000|2021-10-20 16:30:00|8485.2|8482.4|8496.9|8494.1|8499.9|8497.1|8485.2|8482.4|2045
1634747700000|2021-10-20 16:35:00|8497.1|8494.3|8495.9|8493.1|8499.9|8497.1|8491.9|8489.1|1883
1634748000000|2021-10-20 16:40:00|8496.3|8493.5|8493.7|8490.9|8497.3|8494.5|8491.8|8489|1240
1634748300000|2021-10-20 16:45:00|8494.3|8491.5|8488.3|8485.5|8495.3|8492.5|8487|8484.2|834
1634748600000|2021-10-20 16:50:00|8488.2|8485.4|8485.3|8482.5|8489.3|8486.5|8481.7|8478.9|470
1634748900000|2021-10-20 16:55:00|8485.5|8482.7|8485.3|8482.5|8489.8|8487|8483.9|8481.1|1510
1634749200000|2021-10-20 17:00:00|8484.9|8482.1|8493.3|8490.5|8497.9|8495.1|8484.4|8481.6|1243
1634749500000|2021-10-20 17:05:00|8493.4|8490.6|8497.3|8494.5|8497.9|8495.1|8490.3|8487.5|482
1634749800000|2021-10-20 17:10:00|8497.4|8494.6|8495.6|8492.8|8498.9|8496.1|8493.4|8490.6|478
1634750100000|2021-10-20 17:15:00|8494.9|8492.1|8500.5|8497.7|8506.6|8503.3|8494.8|8492|2931
1634750400000|2021-10-20 17:20:00|8500.6|8497.8|8499|8496.2|8503.1|8500.3|8492.9|8490.1|1266
1634750700000|2021-10-20 17:25:00|8498.6|8495.8|8498.4|8495.6|8500.9|8498.1|8494.9|8492.1|693
1634751000000|2021-10-20 17:30:00|8498.5|8495.7|8499.8|8497|8501.8|8499|8497.5|8494.7|366
1634751300000|2021-10-20 17:35:00|8499.3|8496.5|8498.8|8496|8504.5|8501.7|8497.2|8494.4|979
1634751600000|2021-10-20 17:40:00|8499.2|8496.4|8495.2|8492.4|8499.2|8496.4|8494.2|8491.4|945
1634751900000|2021-10-20 17:45:00|8495.7|8492.9|8494.2|8491.4|8500.8|8498|8490.8|8488|664
1634752200000|2021-10-20 17:50:00|8494.3|8491.5|8497.8|8495|8499.7|8496.9|8493.7|8490.9|619
1634752500000|2021-10-20 17:55:00|8497.7|8494.9|8509.8|8507|8510.6|8507.8|8496.7|8493.9|1972
1634752800000|2021-10-20 18:00:00|8509.6|8506.8|8520.7|8517.9|8522.8|8520|8505.2|8502.4|2276
1634753100000|2021-10-20 18:05:00|8520.8|8518|8519.5|8516.7|8522.3|8519.5|8514.2|8511.4|1260
1634753400000|2021-10-20 18:10:00|8518.8|8516|8512.2|8509.4|8525.8|8523|8510.2|8507.4|3017
1634753700000|2021-10-20 18:15:00|8511.9|8509.1|8515.9|8513.1|8518.2|8515.4|8509.2|8506.3|1641
1634754000000|2021-10-20 18:20:00|8516.2|8513.4|8515.1|8512.3|8517.4|8514.6|8510.1|8507.3|2347
1634754300000|2021-10-20 18:25:00|8515|8512.2|8535.5|8532.7|8538.8|8536|8512.5|8509.7|10213
1634754600000|2021-10-20 18:30:00|8535.3|8532.5|8531.3|8528.5|8536.9|8534.1|8530.8|8528|3959
1634754900000|2021-10-20 18:35:00|8532.5|8529.7|8525|8522.2|8533.4|8530.6|8523.6|8520.8|2044
1634755200000|2021-10-20 18:40:00|8525.1|8522.3|8521.9|8519.1|8527.6|8524.8|8520.7|8517.9|5321
1634755500000|2021-10-20 18:45:00|8521.7|8518.9|8523|8520.2|8525.7|8522.9|8519.7|8516.9|4043
1634755800000|2021-10-20 18:50:00|8523.9|8521.1|8524.4|8521.6|8525.4|8522.6|8520.7|8517.9|779
1634756100000|2021-10-20 18:55:00|8524|8521.2|8532|8529.2|8533.5|8530.7|8524|8521.2|908
1634756400000|2021-10-20 19:00:00|8532.2|8529.4|8526.7|8523.9|8534.6|8531.8|8525.6|8522.8|636
1634756700000|2021-10-20 19:05:00|8527.1|8524.3|8525.2|8522.4|8529|8526.2|8524.6|8521.8|281
1634757000000|2021-10-20 19:10:00|8525.6|8522.8|8522.6|8519.8|8525.6|8522.8|8521.6|8518.8|294
1634757300000|2021-10-20 19:15:00|8522.7|8519.9|8522.9|8520.1|8523.7|8520.9|8518.6|8515.8|334
1634757600000|2021-10-20 19:20:00|8523.1|8520.3|8524.6|8521.8|8524.6|8521.8|8521.2|8518.4|65
1634757900000|2021-10-20 19:25:00|8524.4|8521.6|8519.9|8517.1|8524.6|8521.8|8519.9|8517.1|122
1634758200000|2021-10-20 19:30:00|8519.5|8516.7|8524|8521.2|8524.5|8521.7|8519.4|8516.6|116
1634758500000|2021-10-20 19:35:00|8524.5|8521.7|8523.5|8520.7|8526.7|8523.9|8523.5|8520.7|72
1634758800000|2021-10-20 19:40:00|8523.9|8521.1|8521.5|8518.7|8524.6|8521.8|8521.5|8518.7|151
1634759100000|2021-10-20 19:45:00|8521.9|8519.1|8524.3|8521.5|8525.9|8523.1|8517.9|8515.1|565
1634759400000|2021-10-20 19:50:00|8523.9|8521.1|8524.5|8521.7|8525.3|8522.5|8520.5|8517.7|239
1634759700000|2021-10-20 19:55:00|8524.9|8522.1|8527.6|8524.8|8527.6|8524.8|8523|8520.2|170
1634760000000|2021-10-20 20:00:00|8527.5|8524.7|8528.6|8525.8|8529.6|8526.8|8526.6|8523.8|242
1634760300000|2021-10-20 20:05:00|8529|8526.2|8528.9|8526.1|8531.1|8528.3|8528.5|8525.7|189
1634760600000|2021-10-20 20:10:00|8528.5|8525.7|8529.1|8526.3|8532.1|8529.3|8528.5|8525.7|226
1634760900000|2021-10-20 20:15:00|8529.5|8526.7|8531.5|8528.7|8533|8530.2|8528.5|8525.7|207
1634761200000|2021-10-20 20:20:00|8531.6|8528.8|8532.5|8529.7|8533.1|8530.3|8530.1|8527.3|335
1634761500000|2021-10-20 20:25:00|8531.8|8529|8532.8|8530|8533.1|8530.3|8528.6|8525.8|1058
1634761800000|2021-10-20 20:30:00|8533.3|8530.5|8535.3|8532.5|8536.1|8533.3|8532.1|8529.3|781
1634762100000|2021-10-20 20:35:00|8536.3|8533.5|8534.7|8531.9|8536.7|8533.9|8533.3|8530.5|235
1634762400000|2021-10-20 20:40:00|8534.6|8531.8|8534.7|8531.9|8537.3|8534.5|8532.7|8529.9|558
1634762700000|2021-10-20 20:45:00|8534.5|8531.7|8538.7|8535.9|8538.8|8536|8533.7|8530.9|313
1634763000000|2021-10-20 20:50:00|8538.3|8535.5|8535.3|8532.5|8539.7|8536.9|8534.8|8532|476
1634763300000|2021-10-20 20:55:00|8535.8|8533|8533.9|8531.1|8537|8534.2|8533|8530.2|515
1634763600000|2021-10-20 21:00:00|8533.4|8530.6|8537.5|8533.5|8541.9|8536.5|8533.4|8527|23
1634763900000|2021-10-20 21:05:00|8536.4|8533.6|8537.5|8533.5|8537.5|8534|8536.4|8533|1
1634764200000|2021-10-20 21:10:00|8540.3|8530.3|8537.9|8535.1|8540.3|8535.1|8536.7|8530.3|3
1634764500000|2021-10-20 21:15:00|8537.7|8534.9|8538.5|8528.5|8540|8535.1|8536.5|8527.5|8
1634764800000|2021-10-20 21:20:00|8538.3|8528.3|8538.5|8528.5|8539|8529|8538|8528|0
1634765100000|2021-10-20 21:25:00|8538.4|8528.4|8539.2|8536.4|8541.5|8536.4|8538.4|8528.4|15
1634765400000|2021-10-20 21:30:00|||||||||11
1634765700000|2021-10-20 21:35:00|||||||||104
1634766000000|2021-10-20 21:40:00|||||||||4
1634766600000|2021-10-20 21:50:00|||||||||2
1634766900000|2021-10-20 21:55:00|||||||||5
1634774400000|2021-10-21 00:00:00|8534.6|8531.8|8548.1|8545.3|8549|8546.2|8531.1|8528.2|449
1634774700000|2021-10-21 00:05:00|8547.6|8544.8|8548.6|8545.8|8548.8|8546|8544.7|8541.9|156
1634775000000|2021-10-21 00:10:00|8548.5|8545.7|8550.3|8547.5|8550.7|8547.9|8547.7|8544.9|279
1634775300000|2021-10-21 00:15:00|8549.5|8546.7|8548.1|8545.3|8550|8547.2|8547.3|8544.5|165
1634775600000|2021-10-21 00:20:00|8547.9|8545.1|8545.1|8542.3|8547.9|8545.1|8543.6|8540.8|74
1634775900000|2021-10-21 00:25:00|8545.2|8542.4|8543.6|8540.8|8546.6|8543.8|8543.6|8540.8|77
1634776200000|2021-10-21 00:30:00|8544.6|8541.8|8543.5|8540.7|8545.1|8542.3|8541.4|8538.6|80
1634776500000|2021-10-21 00:35:00|8543.2|8540.4|8548|8545.2|8549.5|8546.7|8543.2|8540.4|94
1634776800000|2021-10-21 00:40:00|8548.2|8545.4|8551.5|8548.7|8552.1|8549.3|8548|8545.2|184
1634777100000|2021-10-21 00:45:00|8550.8|8548|8550.5|8547.7|8551.5|8548.7|8548.9|8546.1|160
1634777400000|2021-10-21 00:50:00|8550.6|8547.8|8552.1|8549.3|8556.6|8553.8|8550.5|8547.7|440
1634777700000|2021-10-21 00:55:00|8552.4|8549.6|8551.6|8548.8|8552.5|8549.7|8550.4|8547.6|13
1634778000000|2021-10-21 01:00:00|8552|8549.2|8556.4|8553.6|8559.9|8557.1|8547.5|8542.2|655
1634778300000|2021-10-21 01:05:00|8555.6|8552.8|8550.5|8547.7|8556.6|8553.8|8548.5|8545.7|205
1634778600000|2021-10-21 01:10:00|8550.4|8547.6|8549.6|8546.8|8550.6|8547.8|8543.5|8540.7|135
1634778900000|2021-10-21 01:15:00|8549.1|8546.3|8546.9|8544.1|8552.6|8549.8|8546.5|8543.7|63
1634779200000|2021-10-21 01:20:00|8546.4|8543.6|8554.1|8551.3|8555.5|8552.7|8544.5|8541.7|142
1634779500000|2021-10-21 01:25:00|8554.5|8551.7|8550.5|8547.7|8555.1|8552.3|8546.8|8544|593
1634779800000|2021-10-21 01:30:00|8549.5|8546.7|8553.3|8550.5|8553.6|8550.8|8546.3|8543.5|123
1634780100000|2021-10-21 01:35:00|8553.4|8550.6|8557.1|8554.3|8559.1|8556.3|8553.4|8550.6|350
1634780400000|2021-10-21 01:40:00|8557.6|8554.8|8550.4|8547.6|8559.8|8557|8549.4|8546.6|443
1634780700000|2021-10-21 01:45:00|8550.1|8547.3|8550.4|8547.6|8553|8550.2|8549|8546.2|219
1634781000000|2021-10-21 01:50:00|8549.9|8547.1|8555.3|8552.5|8556|8553.2|8549|8546.2|80
1634781300000|2021-10-21 01:55:00|8554.9|8552.1|8549.5|8546.7|8556.4|8553.6|8549.4|8546.6|65
1634781600000|2021-10-21 02:00:00|8549.9|8547.1|8549.4|8546.6|8554.9|8552.1|8549|8546.2|315
1634781900000|2021-10-21 02:05:00|8549|8546.2|8545.4|8542.6|8549.5|8546.7|8544.4|8541.6|352
1634782200000|2021-10-21 02:10:00|8545.3|8542.5|8538.3|8535.5|8548.4|8545.6|8538.3|8535.5|147
1634782500000|2021-10-21 02:15:00|8538.1|8535.3|8539|8536.2|8542|8539.2|8535.3|8532.5|451
1634782800000|2021-10-21 02:20:00|8539.2|8536.4|8536.2|8533.4|8541.3|8538.5|8533.9|8531|95
1634783100000|2021-10-21 02:25:00|8535.9|8533.1|8538.9|8536.1|8540|8537.2|8535.9|8533.1|48
1634783400000|2021-10-21 02:30:00|8538.7|8535.9|8529.9|8527.1|8538.9|8536.1|8527.2|8524.4|278
1634783700000|2021-10-21 02:35:00|8530.2|8527.4|8526.5|8523.7|8531.7|8528.9|8525|8522.2|119
1634784000000|2021-10-21 02:40:00|8526.6|8523.8|8523.2|8520.4|8527|8524.2|8522|8519.2|386
1634784300000|2021-10-21 02:45:00|8522.8|8520|8524.3|8521.5|8525.3|8522.5|8522.3|8519.5|220
1634784600000|2021-10-21 02:50:00|8524.4|8521.6|8521.8|8519|8524.4|8521.6|8517.8|8515|326
1634784900000|2021-10-21 02:55:00|8521.3|8518.5|8527.8|8525|8529.3|8526.5|8519.3|8516.5|280
1634785200000|2021-10-21 03:00:00|8528.4|8525.6|8534.4|8531.6|8534.9|8532.1|8525.4|8522.6|161
1634785500000|2021-10-21 03:05:00|8534.3|8531.5|8521.8|8519|8534.4|8531.6|8519.7|8516.9|258
1634785800000|2021-10-21 03:10:00|8521.4|8518.6|8518.4|8515.6|8522.4|8519.6|8515.8|8512.9|221
1634786100000|2021-10-21 03:15:00|8518.3|8515.5|8514.2|8511.4|8519.3|8516.5|8513.8|8510.9|38
1634786400000|2021-10-21 03:20:00|8513.8|8511|8524.6|8521.8|8524.6|8521.8|8512.3|8509.5|715
1634786700000|2021-10-21 03:25:00|8525.4|8522.6|8528.4|8525.6|8532|8529.2|8523.4|8520.6|137
1634787000000|2021-10-21 03:30:00|8528|8525.2|8525.6|8522.8|8530|8527.2|8525.5|8522.7|46
1634787300000|2021-10-21 03:35:00|8526.6|8523.8|8528.6|8525.8|8528.6|8525.8|8526.6|8523.8|15
1634787600000|2021-10-21 03:40:00|8527.6|8524.8|8527.6|8524.8|8528.5|8525.7|8527|8524.2|9
1634787900000|2021-10-21 03:45:00|8528.1|8525.3|8525.6|8522.8|8529.6|8526.8|8525.5|8522.7|11
1634788200000|2021-10-21 03:50:00|8526|8523.2|8523.3|8520.5|8526|8523.2|8522.5|8519.7|66
1634788500000|2021-10-21 03:55:00|8523.1|8520.3|8518.9|8516.1|8523.5|8520.7|8518.3|8515.5|70
1634788800000|2021-10-21 04:00:00|8519.1|8516.3|8518.3|8515.5|8521.6|8518.8|8517.8|8515|24
1634789100000|2021-10-21 04:05:00|8517.8|8515|8515.4|8512.6|8517.8|8515|8515.3|8512.5|32
1634789400000|2021-10-21 04:10:00|8515|8512.2|8511.3|8508.5|8515|8512.2|8511.3|8508.5|110
1634789700000|2021-10-21 04:15:00|8510.8|8508|8511.4|8508.6|8512.4|8509.6|8509.4|8506.6|15
1634790000000|2021-10-21 04:20:00|8510.5|8507.7|8510.5|8507.7|8512|8509.2|8506.4|8503.6|55
1634790300000|2021-10-21 04:25:00|8511|8508.2|8513.3|8510.5|8513.3|8510.5|8509.3|8506.5|18
1634790600000|2021-10-21 04:30:00|8513.2|8510.4|8513.8|8511|8514.3|8511.5|8511.3|8508.5|36
1634790900000|2021-10-21 04:35:00|8513|8510.2|8516.5|8513.7|8516.5|8513.7|8512.9|8510.1|86
1634791200000|2021-10-21 04:40:00|8516.4|8513.6|8517.5|8514.7|8518.5|8515.7|8515.4|8512.6|14
1634791500000|2021-10-21 04:45:00|8517.9|8515.1|8515.4|8512.6|8517.9|8515.1|8515|8512.2|19
1634791800000|2021-10-21 04:50:00|8515.6|8512.8|8515.5|8512.7|8516.5|8513.7|8515.4|8512.6|23
1634792100000|2021-10-21 04:55:00|8515.4|8512.6|8517|8514.2|8517.4|8514.6|8515.4|8512.6|16
1634792400000|2021-10-21 05:00:00|8517.3|8514.5|8521.3|8518.5|8521.5|8518.7|8515.5|8512.7|49
1634792700000|2021-10-21 05:05:00|8521.5|8518.7|8520.8|8518|8527|8524.2|8520.3|8517.5|140
1634793000000|2021-10-21 05:10:00|8521.4|8518.6|8516.4|8513.6|8522.3|8519.5|8516.4|8513.6|36
1634793300000|2021-10-21 05:15:00|8516.3|8513.5|8514.2|8511.4|8516.3|8513.5|8510.7|8507.9|56
1634793600000|2021-10-21 05:20:00|8513.8|8511|8511.3|8508.5|8513.9|8511.1|8510.5|8507.7|26
1634793900000|2021-10-21 05:25:00|8510.9|8508.1|8514.4|8511.6|8515.4|8512.6|8510.9|8508.1|33
1634794200000|2021-10-21 05:30:00|8514.3|8511.5|8505.7|8502.9|8514.3|8511.5|8505.7|8502.9|188
1634794500000|2021-10-21 05:35:00|8506.2|8503.4|8504.3|8501.5|8507.3|8504.5|8504.3|8501.5|102
1634794800000|2021-10-21 05:40:00|8505.1|8502.3|8507.4|8504.6|8512.4|8509.6|8504.3|8501.5|327
1634795100000|2021-10-21 05:45:00|8507.3|8504.5|8509.4|8506.6|8515.8|8513|8507.2|8504.4|181
1634795400000|2021-10-21 05:50:00|8509.3|8506.5|8495.8|8493|8510.3|8507.5|8493.6|8490.8|731
1634795700000|2021-10-21 05:55:00|8496.1|8493.3|8493.1|8490.3|8497.1|8494.3|8491.6|8488.8|279
1634796000000|2021-10-21 06:00:00|8492.3|8489.5|8496.4|8493.6|8504.7|8501.9|8492.1|8489.3|280
1634796300000|2021-10-21 06:05:00|8496.7|8493.9|8488.2|8485.4|8496.7|8493.9|8487.7|8484.9|338
1634796600000|2021-10-21 06:10:00|8488.6|8485.8|8489.6|8486.8|8491.1|8488.3|8484.6|8481.6|398
1634796900000|2021-10-21 06:15:00|8491.1|8488.3|8493.3|8490.5|8495.2|8492.4|8488.6|8485.8|525
1634797200000|2021-10-21 06:20:00|8493.2|8490.4|8488.1|8485.3|8494.8|8492|8485.6|8482.8|679
1634797500000|2021-10-21 06:25:00|8488.2|8485.4|8484.4|8481.6|8489.2|8486.4|8483.6|8480.8|450
1634797800000|2021-10-21 06:30:00|8484|8481.2|8478.6|8475.8|8485|8482.2|8475.5|8472.7|535
1634798100000|2021-10-21 06:35:00|8478.1|8475.3|8483|8480.2|8483.8|8481|8475.6|8472.8|225
1634798400000|2021-10-21 06:40:00|8482.5|8479.7|8473.9|8471.1|8483|8480.2|8469.6|8466.8|682
1634798700000|2021-10-21 06:45:00|8473.8|8471|8474.9|8472.1|8476.9|8474.1|8469.9|8467.1|651
1634799000000|2021-10-21 06:50:00|8474.6|8471.8|8466.9|8464.1|8479.6|8476.8|8466.9|8464.1|751
1634799300000|2021-10-21 06:55:00|8466.5|8463.7|8464.9|8462.1|8469.4|8466.6|8460.9|8458.1|1179
1634799600000|2021-10-21 07:00:00|8464.5|8461.7|8467.1|8464.3|8469.3|8466.5|8461.5|8458.7|725
1634799900000|2021-10-21 07:05:00|8467.5|8464.7|8471.9|8469.1|8472|8469.2|8462.1|8459.3|449
1634800200000|2021-10-21 07:10:00|8471.8|8469|8466.9|8464.1|8478.5|8475.7|8464.9|8462.1|630
1634800500000|2021-10-21 07:15:00|8466.8|8464|8468.5|8465.7|8469.9|8467.1|8464.5|8461.7|314
1634800800000|2021-10-21 07:20:00|8468.4|8465.6|8466.9|8464.1|8476.5|8473.7|8465.9|8463.1|325
1634801100000|2021-10-21 07:25:00|8467.1|8464.3|8478|8475.2|8478.5|8475.7|8464.9|8462.1|472
1634801400000|2021-10-21 07:30:00|8477.9|8475.1|8482.4|8479.6|8482.9|8480.1|8469.5|8466.7|575
1634801700000|2021-10-21 07:35:00|8482.3|8479.5|8472.4|8469.6|8483.9|8481.1|8470.9|8468.1|494
1634802000000|2021-10-21 07:40:00|8472|8469.2|8468.8|8466|8472|8469.2|8460.6|8457.8|884
1634802300000|2021-10-21 07:45:00|8468.7|8465.9|8474.1|8471.3|8475.3|8472.5|8466|8463.2|2135
1634802600000|2021-10-21 07:50:00|8473.7|8470.9|8471.7|8468.9|8476.6|8473.8|8470.7|8467.9|639
1634802900000|2021-10-21 07:55:00|8472.6|8469.8|8461.6|8458.8|8474.6|8471.8|8461.6|8458.8|465
1634803200000|2021-10-21 08:00:00|8461.8|8459|8456.6|8453.8|8466.1|8463.3|8454|8451.2|1587
1634803500000|2021-10-21 08:05:00|8457|8454.2|8444.4|8441.6|8457.9|8455.1|8437.9|8435.1|4145
1634803800000|2021-10-21 08:10:00|8444.6|8441.8|8453.8|8451|8455|8452.2|8444.4|8441.6|1344
1634804100000|2021-10-21 08:15:00|8454|8451.2|8450|8447.2|8454.3|8451.5|8447.3|8444.5|891
1634804400000|2021-10-21 08:20:00|8449.8|8447|8454.6|8451.8|8460.3|8457.5|8446.9|8444.1|3725
1634804700000|2021-10-21 08:25:00|8456.1|8453.3|8452.9|8450.1|8456.6|8453.8|8448.2|8445.4|4000
1634805000000|2021-10-21 08:30:00|8453.3|8450.5|8448.9|8446.1|8458.3|8455.5|8444.9|8442.1|5376
1634805300000|2021-10-21 08:35:00|8449.3|8446.5|8454.4|8451.6|8456.8|8454|8448.4|8445.6|797
1634805600000|2021-10-21 08:40:00|8454.3|8451.5|8457.3|8454.5|8457.7|8454.9|8450.3|8447.5|1701
1634805900000|2021-10-21 08:45:00|8457.7|8454.9|8454.8|8452|8457.7|8454.9|8447.9|8445.1|870
1634806200000|2021-10-21 08:50:00|8454.9|8452.1|8474.8|8472|8481.6|8478.8|8453.8|8451|2626
1634806500000|2021-10-21 08:55:00|8474.6|8471.8|8476.5|8473.7|8485.2|8482.4|8472.2|8469.4|1491
1634806800000|2021-10-21 09:00:00|8476.9|8474.1|8458|8455.2|8477.9|8475.1|8456.7|8453.9|1483
1634807100000|2021-10-21 09:05:00|8458.4|8455.6|8456.6|8453.8|8460|8457.2|8456.3|8453.5|1303
1634807400000|2021-10-21 09:10:00|8457.9|8455.1|8445|8442.2|8458.6|8455.8|8440.9|8438.1|1262
1634807700000|2021-10-21 09:15:00|8445.6|8442.8|8446.6|8443.8|8448.6|8445.8|8442|8439.2|575
1634808000000|2021-10-21 09:20:00|8446.9|8444.1|8444.4|8441.6|8447.4|8444.6|8443.6|8440.8|550
1634808300000|2021-10-21 09:25:00|8444.5|8441.7|8441.6|8438.8|8446|8443.2|8441|8438.2|481
1634808600000|2021-10-21 09:30:00|8442|8439.2|8446.6|8443.8|8456.4|8453.6|8440.4|8437.6|834
1634808900000|2021-10-21 09:35:00|8447.6|8444.8|8434.6|8431.8|8448.1|8445.3|8428.4|8425.6|3734
1634809200000|2021-10-21 09:40:00|8434.3|8431.5|8435.9|8433.1|8437.4|8434.6|8429.1|8426.3|1660
1634809500000|2021-10-21 09:45:00|8435.5|8432.7|8427.9|8425.1|8436.5|8433.7|8425|8422.2|1824
1634809800000|2021-10-21 09:50:00|8427.5|8424.7|8438.1|8435.3|8439.9|8437.1|8426.9|8424.1|823
1634810100000|2021-10-21 09:55:00|8438.5|8435.7|8443.9|8441.1|8449.9|8447.1|8438.1|8435.3|975
1634810400000|2021-10-21 10:00:00|8443.7|8440.9|8446.1|8443.3|8446.1|8443.3|8437.1|8434.3|859
1634810700000|2021-10-21 10:05:00|8446.5|8443.7|8443|8440.2|8452.1|8449.3|8440.5|8437.7|626
1634811000000|2021-10-21 10:10:00|8443.5|8440.7|8442.1|8439.3|8448.1|8445.3|8441.5|8438.7|1798
1634811300000|2021-10-21 10:15:00|8442|8439.2|8446.9|8444.1|8449.9|8447.1|8441.5|8438.7|241
1634811600000|2021-10-21 10:20:00|8446.5|8443.7|8453.5|8450.7|8457.1|8454.3|8444.5|8441.7|475
1634811900000|2021-10-21 10:25:00|8453.1|8450.3|8440.8|8438|8454|8451.2|8439.8|8437|715
1634812200000|2021-10-21 10:30:00|8439.7|8436.9|8438|8435.2|8443.3|8440.5|8435.5|8432.7|811
1634812500000|2021-10-21 10:35:00|8437.8|8435|8442.8|8440|8442.8|8440|8435.8|8433|334
1634812800000|2021-10-21 10:40:00|8442.4|8439.6|8440.4|8437.6|8442.8|8440|8438.3|8435.5|396
1634813100000|2021-10-21 10:45:00|8440.3|8437.5|8440|8437.2|8441.3|8438.5|8437.4|8434.6|184
1634813400000|2021-10-21 10:50:00|8440.4|8437.6|8435.4|8432.6|8441|8438.2|8435|8432.2|450
1634813700000|2021-10-21 10:55:00|8435.5|8432.7|8435|8432.2|8438.4|8435.6|8435|8432.2|581
1634814000000|2021-10-21 11:00:00|8435.4|8432.6|8437.8|8435|8439.4|8436.6|8435|8432.2|471
1634814300000|2021-10-21 11:05:00|8437.4|8434.6|8439.4|8436.6|8440.5|8437.7|8435|8432.2|640
1634814600000|2021-10-21 11:10:00|8438.9|8436.1|8439.4|8436.6|8439.4|8436.6|8435|8432.2|636
1634814900000|2021-10-21 11:15:00|8439.8|8437|8442|8439.2|8442.9|8440.1|8435.4|8432.6|1000
1634815200000|2021-10-21 11:20:00|8442.4|8439.6|8439.4|8436.6|8447|8444.2|8435.4|8432.6|1250
1634815500000|2021-10-21 11:25:00|8439.3|8436.5|8435.8|8433|8441.8|8439|8435|8432.2|3759
1634815800000|2021-10-21 11:30:00|8436.4|8433.6|8436.1|8433.3|8441.1|8438.3|8435.8|8433|1062
1634816100000|2021-10-21 11:35:00|8435.7|8432.9|8426.7|8423.9|8438.5|8435.7|8424.7|8421.9|1200
1634816400000|2021-10-21 11:40:00|8427|8424.2|8427.1|8424.3|8431.6|8428.8|8425.1|8422.3|335
1634816700000|2021-10-21 11:45:00|8427.2|8424.4|8427.1|8424.3|8429.1|8426.3|8425.5|8422.7|248
1634817000000|2021-10-21 11:50:00|8427.5|8424.7|8446.8|8444|8448.9|8446.1|8427|8424.2|2135
1634817300000|2021-10-21 11:55:00|8446.9|8444.1|8451.2|8448.4|8452.7|8449.9|8442.3|8439.5|682
1634817600000|2021-10-21 12:00:00|8451.3|8448.5|8446.2|8443.4|8452.3|8449.5|8441.3|8438.5|786
1634817900000|2021-10-21 12:05:00|8445.8|8443|8459.1|8456.3|8470.3|8467.5|8444.8|8442|1294
1634818200000|2021-10-21 12:10:00|8458.7|8455.9|8453.9|8451.1|8461.3|8458.5|8451.2|8448.4|474
1634818500000|2021-10-21 12:15:00|8453.8|8451|8455.3|8452.5|8455.9|8453.1|8449.7|8446.9|399
1634818800000|2021-10-21 12:20:00|8454.9|8452.1|8458.3|8455.5|8463.4|8460.6|8453.3|8450.5|1104
1634819100000|2021-10-21 12:25:00|8458.7|8455.9|8456.8|8454|8459.6|8456.8|8453.3|8450.5|356
1634819400000|2021-10-21 12:30:00|8456.4|8453.6|8467.2|8464.4|8469.3|8466.5|8456.4|8453.6|922
1634819700000|2021-10-21 12:35:00|8467.3|8464.5|8475.4|8472.6|8481.3|8478.5|8463.3|8460.5|1028
1634820000000|2021-10-21 12:40:00|8475.3|8472.5|8466.3|8463.5|8477.3|8474.5|8465.8|8463|1166
1634820300000|2021-10-21 12:45:00|8466.6|8463.8|8474|8471.2|8475.2|8472.4|8465.3|8462.5|805
1634820600000|2021-10-21 12:50:00|8473.6|8470.8|8459.2|8456.4|8476.9|8474.1|8457.7|8454.9|1087
1634820900000|2021-10-21 12:55:00|8459.1|8456.3|8470.8|8468|8471.7|8468.9|8457.2|8454.4|1288
1634821200000|2021-10-21 13:00:00|8471.3|8468.5|8469.6|8466.8|8476.8|8474|8447.8|8443.9|5992
1634821500000|2021-10-21 13:05:00|8469.4|8466.6|8477.7|8474.9|8481.7|8478.9|8463.4|8460.6|3441
1634821800000|2021-10-21 13:10:00|8477.6|8474.8|8452.7|8449.9|8477.7|8474.9|8450.7|8447.9|1464
1634822100000|2021-10-21 13:15:00|8453|8450.2|8462.4|8459.6|8466.3|8463.5|8452|8449.2|1619
1634822400000|2021-10-21 13:20:00|8462|8459.2|8455.4|8452.6|8463|8460.2|8449.6|8445.6|1711
1634822700000|2021-10-21 13:25:00|8455.3|8452.5|8441.5|8438.7|8455.4|8452.6|8440.4|8437.6|1738
1634823000000|2021-10-21 13:30:00|8441.9|8439.1|8441.4|8438.6|8452.4|8449.6|8426|8423.2|3039
1634823300000|2021-10-21 13:35:00|8441.5|8438.7|8442|8439.2|8448.2|8445.4|8436.8|8434|1364
1634823600000|2021-10-21 13:40:00|8442.5|8439.7|8425.9|8423.1|8442.9|8440.1|8417.8|8415|2078
1634823900000|2021-10-21 13:45:00|8425.5|8422.7|8456|8453.2|8456.7|8453.9|8419.1|8416.3|3425
1634824200000|2021-10-21 13:50:00|8455.5|8452.7|8454|8451.2|8463.6|8460.8|8448.6|8445.8|2343
1634824500000|2021-10-21 13:55:00|8453.6|8450.8|8474.6|8471.8|8475.6|8472.8|8445.6|8442.8|2293
1634824800000|2021-10-21 14:00:00|8475|8472.2|8464.8|8462|8481.2|8478.4|8462.2|8459.4|4201
1634825100000|2021-10-21 14:05:00|8465.2|8462.4|8443.8|8441|8466.8|8464|8440.2|8437.4|1918
1634825400000|2021-10-21 14:10:00|8444.2|8441.4|8427.7|8424.9|8451.8|8449|8418.6|8415.8|3077
1634825700000|2021-10-21 14:15:00|8427.8|8425|8413.9|8411.1|8434.6|8431.8|8407.9|8405.1|5025
1634826000000|2021-10-21 14:20:00|8413.8|8411|8407.5|8404.7|8415|8412.2|8400.8|8398|4392
1634826300000|2021-10-21 14:25:00|8407.4|8404.6|8405|8402.2|8410.6|8407.8|8398.4|8395.6|5163
1634826600000|2021-10-21 14:30:00|8405.1|8402.3|8429.2|8426.4|8429.2|8426.4|8404.6|8401.8|3044
1634826900000|2021-10-21 14:35:00|8428.8|8426|8409.8|8407|8432.2|8429.4|8407.2|8404.4|1653
1634827200000|2021-10-21 14:40:00|8409.7|8406.9|8402.8|8400|8410.8|8408|8400.8|8398|3600
1634827500000|2021-10-21 14:45:00|8403.2|8400.4|8402.5|8399.7|8406|8403.2|8398.8|8396|2204
1634827800000|2021-10-21 14:50:00|8402.6|8399.8|8364.7|8361.9|8405.4|8402.6|8364.5|8361.7|6946
1634828100000|2021-10-21 14:55:00|8365|8362.2|8356.4|8353.6|8367.9|8365.1|8351.1|8348.3|6426
1634828400000|2021-10-21 15:00:00|8356.8|8354|8360.4|8357.6|8367|8364.2|8350.8|8348|3202
1634828700000|2021-10-21 15:05:00|8360|8357.2|8336.7|8333.9|8360|8357.2|8332.4|8329.6|5997
1634829000000|2021-10-21 15:10:00|8336.8|8334|8328.7|8325.9|8343.3|8340.5|8326.7|8323.9|4617
1634829300000|2021-10-21 15:15:00|8328.8|8326|8331.5|8328.7|8335.5|8330.6|8295.9|8290.1|8452
1634829600000|2021-10-21 15:20:00|8331.4|8328.6|8339.8|8337|8343.6|8340.8|8322.2|8319.4|6567
1634829900000|2021-10-21 15:25:00|8339.4|8336.6|8311.8|8309|8342|8339.2|8308.1|8305.3|7123
1634830200000|2021-10-21 15:30:00|8311.4|8308.6|8307.5|8304.7|8314.4|8311.6|8282.1|8279.3|7891
1634830500000|2021-10-21 15:35:00|8307.1|8304.3|8317.7|8314.9|8319.1|8316.3|8290.1|8287.3|3143
1634830800000|2021-10-21 15:40:00|8318|8315.2|8306.7|8303.9|8318.3|8315.5|8306.3|8303.5|2512
1634831100000|2021-10-21 15:45:00|8306.8|8304|8312.1|8309.3|8321.7|8318.9|8306.3|8303.5|2836
1634831400000|2021-10-21 15:50:00|8312|8309.2|8312.9|8310.1|8328.2|8325.4|8309.7|8306.9|1874
1634831700000|2021-10-21 15:55:00|8313.3|8310.5|8334.6|8331.8|8336.8|8334|8313.2|8310.4|2911
1634832000000|2021-10-21 16:00:00|8334.1|8331.3|8327.7|8324.9|8336.2|8333.4|8324.7|8321.9|972
1634832300000|2021-10-21 16:05:00|8327.8|8325|8331.8|8329|8334.3|8331.5|8321.7|8318.9|1136
1634832600000|2021-10-21 16:10:00|8332.3|8329.5|8330.2|8327.4|8334.3|8331.5|8323.7|8320.9|830
1634832900000|2021-10-21 16:15:00|8330.6|8327.8|8326.1|8323.3|8333.2|8330.4|8319.5|8316.7|1859
1634833200000|2021-10-21 16:20:00|8326.5|8323.7|8342.7|8339.9|8343.2|8340.4|8324.9|8322.1|1846
1634833500000|2021-10-21 16:25:00|8342.2|8339.4|8339|8336.2|8345.7|8342.9|8336.9|8334.1|1559
1634833800000|2021-10-21 16:30:00|8338.4|8335.6|8343|8340.2|8344.6|8341.8|8332.8|8330|1225
1634834100000|2021-10-21 16:35:00|8342.6|8339.8|8350.4|8347.6|8358.2|8355.4|8340.6|8337.8|2633
1634834400000|2021-10-21 16:40:00|8351.4|8348.6|8352.9|8350.1|8354.3|8351.5|8350.4|8347.6|828
1634834700000|2021-10-21 16:45:00|8353.1|8350.3|8354.9|8352.1|8359.4|8356.6|8349.4|8346.6|1319
1634835000000|2021-10-21 16:50:00|8355|8352.2|8358.9|8356.1|8360|8357.2|8351.4|8348.6|707
1634835300000|2021-10-21 16:55:00|8358.5|8355.7|8349.3|8346.5|8363.5|8360.7|8335.1|8332.3|3722
1634835600000|2021-10-21 17:00:00|8348.9|8346.1|8358.8|8356|8364.4|8361.6|8348.9|8346.1|2040
1634835900000|2021-10-21 17:05:00|8359.2|8356.4|8354.7|8351.9|8360.3|8357.5|8349.7|8346.9|1032
1634836200000|2021-10-21 17:10:00|8354.8|8352|8335|8332.2|8357.2|8354.4|8334.4|8331.6|2341
1634836500000|2021-10-21 17:15:00|8334.9|8332.1|8346.9|8344.1|8350.5|8347.7|8333.4|8330.6|943
1634836800000|2021-10-21 17:20:00|8345.9|8343.1|8357.5|8354.7|8359.3|8356.5|8343.5|8340.7|1101
1634837100000|2021-10-21 17:25:00|8357.4|8354.6|8356.9|8354.1|8357.4|8354.6|8351.3|8348.5|2120
1634837400000|2021-10-21 17:30:00|8357.5|8354.7|8351.5|8348.7|8357.9|8355.1|8350.8|8348|1010
1634837700000|2021-10-21 17:35:00|8351.9|8349.1|8356.9|8354.1|8356.9|8354.1|8351.9|8349.1|535
1634838000000|2021-10-21 17:40:00|8356.5|8353.7|8365.9|8363.1|8366.5|8363.7|8356.3|8353.5|820
1634838300000|2021-10-21 17:45:00|8365.5|8362.7|8359.3|8356.5|8365.5|8362.7|8357.3|8354.5|781
1634838600000|2021-10-21 17:50:00|8358.9|8356.1|8353|8350.2|8360.9|8358.1|8351.3|8348.5|1120
1634838900000|2021-10-21 17:55:00|8353.4|8350.6|8357.5|8354.7|8367.1|8364.3|8353.4|8350.6|3238
1634839200000|2021-10-21 18:00:00|8357.4|8354.6|8383.3|8380.5|8383.8|8381|8356|8353.2|3361
1634839500000|2021-10-21 18:05:00|8383.5|8380.7|8384.1|8381.3|8388.2|8385.4|8378.1|8375.3|2244
1634839800000|2021-10-21 18:10:00|8384.2|8381.4|8382.7|8379.9|8387.1|8384.3|8380.9|8378.1|1252
1634840100000|2021-10-21 18:15:00|8382.8|8380|8392.3|8389.5|8394.6|8391.8|8382.8|8380|3065
1634840400000|2021-10-21 18:20:00|8392.8|8390|8403.7|8400.9|8403.7|8400.9|8391.6|8388.8|3135
1634840700000|2021-10-21 18:25:00|8403.8|8401|8414.4|8411.6|8416.6|8413.8|8396.2|8393.4|8411
1634841000000|2021-10-21 18:30:00|8414.2|8411.4|8415.6|8412.8|8420.8|8418|8411.6|8408.8|3642
1634841300000|2021-10-21 18:35:00|8415.5|8412.7|8413.4|8410.6|8418|8415.2|8411.6|8408.8|983
1634841600000|2021-10-21 18:40:00|8412.6|8409.8|8415|8412.2|8418.4|8415.6|8410.4|8407.6|1247
1634841900000|2021-10-21 18:45:00|8414.5|8411.7|8416.4|8413.6|8419.9|8417.1|8413.6|8410.8|498
1634842200000|2021-10-21 18:50:00|8416.8|8414|8425.9|8423.1|8427.6|8424.8|8416|8413.2|786
1634842500000|2021-10-21 18:55:00|8425.5|8422.7|8422|8419.2|8426.6|8423.8|8421|8418.2|657
1634842800000|2021-10-21 19:00:00|8422.5|8419.7|8421.5|8418.7|8427.6|8424.8|8420.4|8417.6|593
1634843100000|2021-10-21 19:05:00|8422.1|8419.3|8421.3|8418.5|8423|8420.2|8418|8415.2|334
1634843400000|2021-10-21 19:10:00|8421|8418.2|8421.1|8418.3|8422.6|8419.8|8419.6|8416.8|585
1634843700000|2021-10-21 19:15:00|8420.9|8418.1|8415.2|8412.4|8421.1|8418.3|8414.7|8411.9|186
1634844000000|2021-10-21 19:20:00|8414.8|8412|8418.1|8415.3|8418.1|8415.3|8414.1|8411.3|110
1634844300000|2021-10-21 19:25:00|8418.2|8415.4|8419.7|8416.9|8419.7|8416.9|8416|8413.2|95
1634844600000|2021-10-21 19:30:00|8420.1|8417.3|8422.1|8419.3|8423.7|8420.9|8420|8417.2|461
1634844900000|2021-10-21 19:35:00|8422.2|8419.4|8422.2|8419.4|8424.2|8421.4|8422.1|8419.3|208
1634845200000|2021-10-21 19:40:00|8422.6|8419.8|8422.7|8419.9|8424.1|8421.3|8421.1|8418.3|124
1634845500000|2021-10-21 19:45:00|8423.1|8420.3|8422.1|8419.3|8427.7|8424.9|8421.6|8418.8|276
1634845800000|2021-10-21 19:50:00|8422.6|8419.8|8421.1|8418.3|8423.1|8420.3|8419.7|8416.9|589
1634846100000|2021-10-21 19:55:00|8421.5|8418.7|8423.7|8420.9|8424.1|8421.3|8421.2|8418.4|258
1634846400000|2021-10-21 20:00:00|8424.1|8421.3|8422.1|8419.3|8425.1|8422.3|8421.1|8418.3|122
1634846700000|2021-10-21 20:05:00|8422.5|8419.7|8424|8421.2|8426|8423.2|8422.5|8419.7|171
1634847000000|2021-10-21 20:10:00|8424.1|8421.3|8424.1|8421.3|8426.5|8423.7|8423|8420.2|60
1634847300000|2021-10-21 20:15:00|8424|8421.2|8423.1|8420.3|8425.1|8422.3|8422.6|8419.8|338
1634847600000|2021-10-21 20:20:00|8422.9|8420.1|8423|8420.2|8424|8421.2|8421.9|8419.1|103
1634847900000|2021-10-21 20:25:00|8422.9|8420.1|8423|8420.2|8424|8421.2|8422.4|8419.6|79
1634848200000|2021-10-21 20:30:00|8422.5|8419.7|8418.4|8415.6|8423|8420.2|8418.4|8415.6|42
1634848500000|2021-10-21 20:35:00|8418.5|8415.7|8416.5|8413.7|8419|8416.2|8415.5|8412.7|79
1634848800000|2021-10-21 20:40:00|8416.4|8413.6|8418|8415.2|8418|8415.2|8415.9|8413.1|47
1634849100000|2021-10-21 20:45:00|8417.9|8415.1|8424|8421.2|8424|8421.2|8417.4|8414.6|178
1634849400000|2021-10-21 20:50:00|8423.9|8421.1|8418.9|8416.1|8424|8421.2|8418.8|8416|602
1634849700000|2021-10-21 20:55:00|8418.4|8415.6|8422.9|8420.1|8425|8421.3|8416.9|8414.1|162
1634850000000|2021-10-21 21:00:00|8422.5|8419.7|8427.7|8417.7|8430.2|8424.3|8422.5|8417.7|18
1634850600000|2021-10-21 21:10:00|8427.8|8417.8|8427.7|8417.7|8428.2|8418.2|8427.7|8417.7|0
1634851200000|2021-10-21 21:20:00|8427.6|8417.6|8427.6|8417.6|8427.6|8417.6|8427.6|8417.6|0
1634851500000|2021-10-21 21:25:00|8427.5|8417.5|8427|8417|8427.5|8417.5|8427|8417|0
1634853000000|2021-10-21 21:50:00|8426.6|8416.6|8427|8417|8427|8419.1|8423.1|8416.6|0
1634853300000|2021-10-21 21:55:00|8423.9|8419.9|8425.8|8415.8|8427.1|8419.9|8423.5|8415.8|133
1634860800000|2021-10-22 00:00:00|8397.8|8395|8403|8400.2|8407.9|8405.1|8393.8|8391|305
1634861100000|2021-10-22 00:05:00|8403.5|8400.7|8406.4|8403.6|8407.9|8405.1|8403|8399.5|39
1634861400000|2021-10-22 00:10:00|8406.5|8403.7|8402.9|8400.1|8408.9|8406.1|8402.9|8400.1|48
1634861700000|2021-10-22 00:15:00|8403|8400.2|8407.9|8405.1|8408.5|8405.2|8401.9|8399.1|26
1634862000000|2021-10-22 00:20:00|8408.8|8406|8417.8|8415|8417.8|8415|8408.8|8406|68
1634862300000|2021-10-22 00:25:00|8418.8|8416|8418.9|8416.1|8418.9|8416.1|8414.2|8411.4|79
1634862600000|2021-10-22 00:30:00|8418.8|8416|8416.7|8413.9|8419.4|8416.1|8414.7|8411.9|29
1634862900000|2021-10-22 00:35:00|8416.3|8413.5|8415.9|8413.1|8418.4|8415.1|8415.8|8413|64
1634863200000|2021-10-22 00:40:00|8416.9|8414.1|8413.3|8410.5|8416.9|8414.1|8411.8|8409|78
1634863500000|2021-10-22 00:45:00|8413.2|8410.4|8411.3|8408.5|8417|8414.2|8408.7|8405.9|275
1634863800000|2021-10-22 00:50:00|8410.9|8408.1|8412.5|8409.7|8414.9|8412.1|8407.3|8404.3|112
1634864100000|2021-10-22 00:55:00|8413.7|8410.9|8428.7|8425.9|8430|8426.6|8413.7|8410.9|183
1634864400000|2021-10-22 01:00:00|8428.8|8426|8428.9|8426.1|8440.8|8438|8425.7|8422.9|568
1634864700000|2021-10-22 01:05:00|8429.8|8427|8442.2|8439.4|8442.2|8439.4|8429.8|8427|197
1634865000000|2021-10-22 01:10:00|8441.8|8439|8471.9|8469.1|8474.4|8471.6|8439.8|8437|774
1634865300000|2021-10-22 01:15:00|8472|8469.2|8472.4|8468.4|8474.3|8471.5|8459.7|8456.9|477
1634865600000|2021-10-22 01:20:00|8471.9|8469.1|8465.6|8462.8|8472.9|8470.1|8463.2|8460.4|234
1634865900000|2021-10-22 01:25:00|8465.7|8462.9|8460.6|8457.8|8470.3|8466.8|8459.6|8456.8|294
1634866200000|2021-10-22 01:30:00|8461.1|8458.3|8459.4|8456.6|8464.2|8461.4|8453.1|8450.3|426
1634866500000|2021-10-22 01:35:00|8459|8456.2|8454.6|8451.8|8461.6|8458.8|8452.5|8449.7|470
1634866800000|2021-10-22 01:40:00|8454.7|8450.7|8445.7|8442.9|8454.7|8451.4|8444.2|8441.4|29
1634867100000|2021-10-22 01:45:00|8444.1|8441.3|8428.8|8426|8447.6|8444.8|8426.7|8423.9|236
1634867400000|2021-10-22 01:50:00|8428.9|8426.1|8428.6|8425.8|8432.8|8430|8424.8|8422|153
1634867700000|2021-10-22 01:55:00|8428.2|8425.4|8425.7|8422.9|8433.7|8430.9|8425.3|8422.5|71
1634868000000|2021-10-22 02:00:00|8425.8|8423|8426.6|8423.8|8428.8|8426|8420.2|8417.4|226
1634868300000|2021-10-22 02:05:00|8426.2|8423.4|8423.8|8421|8432.8|8430|8423.2|8420.4|86
1634868600000|2021-10-22 02:10:00|8424.7|8421.9|8424.8|8422|8428.8|8426|8423.8|8420.9|102
1634868900000|2021-10-22 02:15:00|8425.2|8422.4|8418.8|8416|8425.8|8423|8414.8|8412|224
1634869200000|2021-10-22 02:20:00|8419.7|8416.9|8410.7|8407.9|8420.8|8418|8408.5|8405.7|164
1634869500000|2021-10-22 02:25:00|8410.6|8407.8|8397.2|8394.4|8410.7|8407.9|8390.7|8387.9|556
1634869800000|2021-10-22 02:30:00|8397.3|8394.5|8380.6|8377.8|8397.8|8395|8376.1|8373.2|503
1634870100000|2021-10-22 02:35:00|8380.7|8377.9|8375.6|8372.8|8383.8|8381|8369.9|8367.1|254
1634870400000|2021-10-22 02:40:00|8375.7|8372.9|8358.5|8355.7|8375.7|8372.9|8358|8353.1|418
1634870700000|2021-10-22 02:45:00|8358|8355.2|8362.7|8359.9|8365.5|8362.7|8356.1|8353.3|276
1634871000000|2021-10-22 02:50:00|8363.7|8360.9|8378.6|8375.8|8378.7|8375.9|8359.5|8353.7|364
1634871300000|2021-10-22 02:55:00|8378.2|8375.4|8375.6|8372.8|8379.2|8376.4|8367.5|8364.7|436
1634871600000|2021-10-22 03:00:00|8375.5|8372.7|8356.5|8353.7|8375.6|8372.8|8356.5|8353.7|494
1634871900000|2021-10-22 03:05:00|8354.5|8351.7|8355.3|8352.5|8356.5|8353.7|8347.9|8345.1|354
1634872200000|2021-10-22 03:10:00|8354.5|8351.7|8369.5|8366.7|8371.9|8369.1|8353.8|8351|277
1634872500000|2021-10-22 03:15:00|8369.1|8366.3|8365.5|8362.7|8369.1|8366.3|8358.3|8355.5|110
1634872800000|2021-10-22 03:20:00|8365.4|8362.6|8372.4|8369.6|8372.8|8370|8360.8|8357.3|274
1634873100000|2021-10-22 03:25:00|8372.8|8370|8373|8370.2|8384.3|8379.6|8369.3|8364.4|651
1634873400000|2021-10-22 03:30:00|8374.1|8370.1|8371.4|8368.6|8375|8372.2|8370.8|8367.9|35
1634873700000|2021-10-22 03:35:00|8371.6|8368.8|8369.9|8367.1|8373.8|8371|8367.4|8364.6|42
1634874000000|2021-10-22 03:40:00|8369.4|8366.6|8367.8|8365|8369.9|8367.1|8365.4|8362.6|12
1634874300000|2021-10-22 03:45:00|8368.8|8366|8368.2|8365.4|8369.2|8366.4|8367.8|8364.9|5
1634874600000|2021-10-22 03:50:00|8367.8|8365|8369.9|8367.1|8369.9|8367.1|8367.8|8364.9|19
1634874900000|2021-10-22 03:55:00|8369.7|8366.9|8367.9|8365.1|8369.7|8366.9|8367.3|8364.5|6
1634875200000|2021-10-22 04:00:00|8368.3|8365.5|8372.4|8369.6|8374.4|8371.6|8367.4|8364.6|180
1634875500000|2021-10-22 04:05:00|8372.5|8369.7|8370.4|8367.6|8374.9|8372|8370.2|8367.4|16
1634875800000|2021-10-22 04:10:00|8371.4|8368.6|8365.3|8362.5|8371.9|8368.6|8365.3|8362.5|25
1634876100000|2021-10-22 04:15:00|8365.4|8362.6|8358.4|8355.6|8365.9|8363.1|8357.4|8354.6|45
1634876400000|2021-10-22 04:20:00|8359.6|8356.8|8358.2|8355.4|8361.2|8358.4|8357.7|8354.9|11
1634876700000|2021-10-22 04:25:00|8357.7|8354.9|8358.3|8355.5|8360.8|8358|8356.3|8353.2|17
1634877000000|2021-10-22 04:30:00|8358.7|8355.9|8360.8|8356.8|8364.7|8361.9|8357.7|8354.9|124
1634877300000|2021-10-22 04:35:00|8360.1|8357.3|8359.6|8356.8|8363.2|8360.4|8359.6|8356.8|66
1634877600000|2021-10-22 04:40:00|8355.6|8352.8|8356.1|8353.3|8358.7|8354.3|8352.7|8348.7|473
1634877900000|2021-10-22 04:45:00|8356.9|8354.1|8358.1|8355.3|8358.1|8355.3|8355.4|8352.6|21
1634878200000|2021-10-22 04:50:00|8358|8355.2|8359.9|8357.1|8360.5|8357.7|8353.9|8350.6|16
1634878500000|2021-10-22 04:55:00|8360.1|8357.3|8359.9|8357.1|8361.4|8358.6|8359.1|8356.3|87
1634878800000|2021-10-22 05:00:00|8360.1|8357.3|8361|8358.2|8361.4|8358.6|8358.9|8356.1|57
1634879100000|2021-10-22 05:05:00|8361.1|8358.3|8369.4|8366.6|8372.9|8370.1|8361.1|8358.3|129
1634879400000|2021-10-22 05:10:00|8369.5|8366.7|8369|8366.2|8369.6|8366.7|8364|8361.2|23
1634879700000|2021-10-22 05:15:00|8368.1|8365.3|8365.1|8362.3|8368.1|8365.3|8364.9|8362.1|31
1634880000000|2021-10-22 05:20:00|8365|8362.2|8360|8357.2|8365|8362.2|8359.8|8357|12
1634880300000|2021-10-22 05:25:00|8359.9|8357.1|8362.4|8359.6|8363.9|8361.1|8359.8|8357|19
1634880600000|2021-10-22 05:30:00|8362.5|8359.7|8351.4|8348.6|8363.9|8361.1|8351.3|8348.5|168
1634880900000|2021-10-22 05:35:00|8351.8|8349|8342.2|8339.4|8357.5|8354.7|8341.1|8338.3|835
1634881200000|2021-10-22 05:40:00|8341.7|8338.9|8337.7|8334.9|8346.3|8343.5|8333.7|8330.9|1009
1634881500000|2021-10-22 05:45:00|8337.6|8334.8|8339.7|8336.9|8344.7|8341.9|8335.3|8332.5|100
1634881800000|2021-10-22 05:50:00|8339.8|8337|8352.8|8350|8354.7|8351.9|8339.2|8336.4|55
1634882100000|2021-10-22 05:55:00|8351.8|8349|8340.9|8338.1|8352.3|8349|8339.8|8337|280
1634882400000|2021-10-22 06:00:00|8341.4|8338.6|8351.8|8349|8353.7|8350.9|8340.9|8338.1|373
1634882700000|2021-10-22 06:05:00|8352.6|8349.8|8341.2|8338.4|8352.8|8350|8340.6|8337.8|157
1634883000000|2021-10-22 06:10:00|8340.7|8337.9|8331.5|8328.7|8342.6|8339.8|8330.7|8327.9|535
1634883300000|2021-10-22 06:15:00|8330.7|8327.9|8345.9|8343.1|8348.8|8346|8329.8|8327|917
1634883600000|2021-10-22 06:20:00|8345.3|8342.5|8348.8|8346|8349.9|8347.1|8344.3|8341.5|320
1634883900000|2021-10-22 06:25:00|8347.8|8345|8357.2|8354.4|8358.7|8355.9|8347.7|8344.9|637
1634884200000|2021-10-22 06:30:00|8356.7|8353.9|8356.2|8353.4|8357.8|8355|8356.2|8353.4|186
1634884500000|2021-10-22 06:35:00|8356.6|8353.8|8360.7|8357.9|8360.7|8357.9|8356.2|8353.4|1003
1634884800000|2021-10-22 06:40:00|8360.8|8358|8357.7|8354.9|8362.2|8359.4|8356.2|8353.4|813
1634885100000|2021-10-22 06:45:00|8357.2|8354.4|8362.2|8359.4|8363.9|8361.1|8356.2|8353.4|176
1634885400000|2021-10-22 06:50:00|8361.8|8359|8352.1|8349.3|8361.8|8359|8347.6|8344.8|627
1634885700000|2021-10-22 06:55:00|8352|8349.2|8345.4|8342.6|8353.1|8350.3|8341.5|8338.7|629
1634886000000|2021-10-22 07:00:00|8345.5|8342.7|8370.1|8367.3|8373.1|8370.3|8344.9|8342.1|803
1634886300000|2021-10-22 07:05:00|8370.2|8367.4|8391.6|8388.8|8392.2|8389.4|8370.2|8367.4|638
1634886600000|2021-10-22 07:10:00|8392.8|8390|8383.6|8380.8|8396.1|8393.3|8382.2|8379.4|598
1634886900000|2021-10-22 07:15:00|8383.5|8380.7|8384.2|8381.4|8391|8388.2|8379|8376.2|269
1634887200000|2021-10-22 07:20:00|8384.6|8381.8|8393.3|8390.5|8394.2|8391.4|8384.2|8381.4|1604
1634887500000|2021-10-22 07:25:00|8393.7|8390.9|8403.9|8401.1|8411.4|8408.6|8389.2|8386.4|1919
1634887800000|2021-10-22 07:30:00|8403.5|8400.7|8396|8393.2|8410.9|8408.1|8395.5|8392.7|1215
1634888100000|2021-10-22 07:35:00|8396.5|8393.7|8398.4|8395.6|8399.5|8396.7|8392.9|8390.1|449
1634888400000|2021-10-22 07:40:00|8398.5|8395.7|8392.3|8389.5|8399.4|8396.6|8391.3|8388.5|424
1634888700000|2021-10-22 07:45:00|8392.9|8390.1|8377.9|8375.1|8393.8|8391|8377.3|8374.5|707
1634889000000|2021-10-22 07:50:00|8377.8|8375|8396.5|8393.7|8397.5|8394.7|8377.3|8374.5|759
1634889300000|2021-10-22 07:55:00|8396.3|8393.5|8396.3|8393.5|8411.3|8408.5|8395.3|8392.5|1669
1634889600000|2021-10-22 08:00:00|8396.7|8393.9|8415.2|8412.4|8417.3|8414.5|8393.8|8391|1890
1634889900000|2021-10-22 08:05:00|8415.3|8412.5|8414.8|8412|8419.3|8416.5|8413.8|8411|1185
1634890200000|2021-10-22 08:10:00|8414.3|8411.5|8412.2|8409.4|8415.9|8413.1|8409.6|8406.8|852
1634890500000|2021-10-22 08:15:00|8412.3|8409.5|8413.8|8411|8417.2|8414.4|8408.1|8405.3|1582
1634890800000|2021-10-22 08:20:00|8414.8|8412|8404.8|8402|8414.8|8412|8398.8|8396|1696
1634891100000|2021-10-22 08:25:00|8404.9|8402.1|8419.2|8416.4|8420|8417.2|8397.4|8394.6|4982
1634891400000|2021-10-22 08:30:00|8419.6|8416.8|8423|8420.2|8427|8424.2|8410.2|8407.4|5443
1634891700000|2021-10-22 08:35:00|8423.1|8420.3|8425.8|8423|8427.5|8424.7|8417.8|8415|1464
1634892000000|2021-10-22 08:40:00|8425.4|8422.6|8424.4|8421.6|8429|8426.2|8423|8420.2|504
1634892300000|2021-10-22 08:45:00|8424.8|8422|8431.8|8429|8435|8432.2|8423.8|8421|925
1634892600000|2021-10-22 08:50:00|8432|8429.2|8438|8435.2|8442.1|8439.3|8430.8|8428|1312
1634892900000|2021-10-22 08:55:00|8438.1|8435.3|8431.7|8428.9|8440|8437.2|8427.5|8424.7|861
1634893200000|2021-10-22 09:00:00|8432.1|8429.3|8432.5|8429.7|8436.6|8433.8|8431.6|8428.8|484
1634893500000|2021-10-22 09:05:00|8432.1|8429.3|8443.4|8440.6|8447.3|8444.5|8431.9|8429.1|3715
1634893800000|2021-10-22 09:10:00|8443.8|8441|8444.4|8441.6|8446.5|8443.7|8441.3|8438.5|1061
1634894100000|2021-10-22 09:15:00|8444.5|8441.7|8440.3|8437.5|8447.5|8444.7|8435.3|8432.5|1674
1634894400000|2021-10-22 09:20:00|8441.5|8438.7|8445|8442.2|8447.5|8444.7|8440.8|8438|709
1634894700000|2021-10-22 09:25:00|8445.1|8442.3|8438.6|8435.8|8447.7|8444.9|8437.6|8434.8|1681
1634895000000|2021-10-22 09:30:00|8439|8436.2|8416.7|8413.9|8443.2|8440.4|8416.7|8413.9|3056
1634895300000|2021-10-22 09:35:00|8417.3|8414.5|8420.7|8417.9|8422.1|8419.3|8413.9|8411.1|1532
1634895600000|2021-10-22 09:40:00|8421.1|8418.3|8436.6|8433.8|8437.2|8434.4|8420.7|8417.9|653
1634895900000|2021-10-22 09:45:00|8436.1|8433.3|8438.2|8435.4|8441.7|8438.9|8435.2|8432.4|917
1634896200000|2021-10-22 09:50:00|8438.3|8435.5|8443.8|8441|8445.3|8442.5|8437.1|8434.3|1481
1634896500000|2021-10-22 09:55:00|8443.7|8440.9|8443.8|8441|8444.8|8442|8437.2|8434.4|351
1634896800000|2021-10-22 10:00:00|8443.7|8440.9|8445|8442.2|8445.5|8442.7|8442.7|8439.9|685
1634897100000|2021-10-22 10:05:00|8444.6|8441.8|8454.6|8451.8|8455.2|8452.4|8443.6|8440.8|1165
1634897400000|2021-10-22 10:10:00|8453.8|8451|8451.2|8448.4|8457.8|8455|8451.1|8448.3|1491
1634897700000|2021-10-22 10:15:00|8451|8448.2|8452.6|8449.8|8455.4|8452.6|8449.6|8446.8|1586
1634898000000|2021-10-22 10:20:00|8451.4|8448.6|8450.1|8447.3|8453.1|8450.3|8443.2|8440.4|5088
1634898300000|2021-10-22 10:25:00|8449.7|8446.9|8438.1|8435.3|8451.8|8449|8437.7|8434.9|556
1634898600000|2021-10-22 10:30:00|8437.7|8434.9|8445.7|8442.9|8446.2|8443.4|8437.7|8434.9|124
1634898900000|2021-10-22 10:35:00|8446.2|8443.4|8448.2|8445.4|8452.1|8449.3|8443.1|8440.3|168
1634899200000|2021-10-22 10:40:00|8448.1|8445.3|8444.1|8441.3|8450|8447.2|8435.9|8433.1|1084
1634899500000|2021-10-22 10:45:00|8443.5|8440.7|8454.4|8451.6|8457|8454.2|8443.1|8440.3|1132
1634899800000|2021-10-22 10:50:00|8454.5|8451.7|8460.5|8457.7|8464.1|8461.3|8454.5|8451.7|1475
1634900100000|2021-10-22 10:55:00|8460.1|8457.3|8464.5|8461.7|8468.4|8465.6|8459|8456.2|548
1634900400000|2021-10-22 11:00:00|8463|8460.2|8470|8467.2|8470.9|8468.1|8462.9|8460.1|571
1634900700000|2021-10-22 11:05:00|8469.9|8467.1|8462.2|8459.4|8471|8468.2|8459.7|8456.9|960
1634901000000|2021-10-22 11:10:00|8461.9|8459.1|8462.1|8459.3|8469.1|8466.3|8458.7|8455.9|965
1634901300000|2021-10-22 11:15:00|8461.7|8458.9|8470.7|8467.9|8470.9|8468.1|8461.1|8458.3|523
1634901600000|2021-10-22 11:20:00|8470.3|8467.5|8464.7|8461.9|8470.8|8468|8464.7|8461.9|594
1634901900000|2021-10-22 11:25:00|8465.1|8462.3|8468.6|8465.8|8470.2|8467.4|8464.6|8461.8|693
1634902200000|2021-10-22 11:30:00|8468.8|8466|8480.4|8477.6|8484.6|8481.8|8468.6|8465.8|1354
1634902500000|2021-10-22 11:35:00|8479.8|8477|8478|8475.2|8486.8|8484|8475.8|8473|818
1634902800000|2021-10-22 11:40:00|8478.1|8475.3|8476.9|8474.1|8484.9|8482.1|8476.8|8474|472
1634903100000|2021-10-22 11:45:00|8477.3|8474.5|8481.1|8478.3|8484.8|8482|8476.8|8474|640
1634903400000|2021-10-22 11:50:00|8480.3|8477.5|8488.4|8485.6|8489.7|8486.9|8479.7|8476.9|687
1634903700000|2021-10-22 11:55:00|8488.5|8485.7|8482.4|8479.6|8489.6|8486.8|8482.4|8479.6|429
1634904000000|2021-10-22 12:00:00|8482.6|8479.8|8481|8478.2|8489.6|8486.8|8478.5|8475.7|780
1634904300000|2021-10-22 12:05:00|8481.4|8478.6|8487.1|8484.3|8490|8487.2|8481|8478.2|573
1634904600000|2021-10-22 12:10:00|8487.5|8484.7|8486.6|8483.8|8492.6|8489.8|8485.5|8482.7|341
1634904900000|2021-10-22 12:15:00|8487.6|8484.8|8482.4|8479.6|8492.6|8489.8|8482.4|8479.6|535
1634905200000|2021-10-22 12:20:00|8482.8|8480|8476.8|8474|8485|8482.2|8474.2|8471.4|1154
1634905500000|2021-10-22 12:25:00|8477.3|8474.5|8475.6|8472.8|8482.2|8479.4|8473.1|8470.3|1139
1634905800000|2021-10-22 12:30:00|8475.7|8472.9|8465.6|8462.8|8481.2|8478.4|8461|8458.2|2140
1634906100000|2021-10-22 12:35:00|8466|8463.2|8467|8464.2|8469.1|8466.3|8462.3|8459.5|579
1634906400000|2021-10-22 12:40:00|8466.9|8464.1|8470.4|8467.6|8473.8|8471|8464.9|8462.1|606
1634906700000|2021-10-22 12:45:00|8470.5|8467.7|8463.1|8460.3|8470.8|8468|8460.9|8458.1|963
1634907000000|2021-10-22 12:50:00|8463.5|8460.7|8460.5|8457.7|8466.6|8463.8|8453.6|8450.8|869
1634907300000|2021-10-22 12:55:00|8460.6|8457.8|8468.1|8465.3|8471.3|8468.5|8460.5|8457.7|1595
1634907600000|2021-10-22 13:00:00|8467.2|8464.4|8465.6|8462.8|8475.6|8472.8|8457.1|8454.3|1308
1634907900000|2021-10-22 13:05:00|8465.2|8462.4|8449.7|8446.9|8471.3|8468.5|8447.1|8444.3|1321
1634908200000|2021-10-22 13:10:00|8449.6|8446.8|8457.8|8455|8475.3|8472.5|8445.6|8442.8|1542
1634908500000|2021-10-22 13:15:00|8457.9|8455.1|8469.8|8467|8477.3|8474.5|8457.7|8454.9|1000
1634908800000|2021-10-22 13:20:00|8469.3|8466.5|8471.4|8468.6|8476.2|8473.4|8465.8|8463|913
1634909100000|2021-10-22 13:25:00|8471.3|8468.5|8470.4|8467.6|8472.8|8470|8461.7|8458.9|1382
1634909400000|2021-10-22 13:30:00|8470.8|8468|8492.5|8489.7|8492.6|8489.8|8469.8|8467|4104
1634909700000|2021-10-22 13:35:00|8492.4|8489.6|8478.8|8476|8492.6|8489.8|8474.2|8471.4|2068
1634910000000|2021-10-22 13:40:00|8478.4|8475.6|8484.3|8481.5|8486.7|8483.9|8472.8|8470|1156
1634910300000|2021-10-22 13:45:00|8483.9|8481.1|8477.9|8475.1|8491.2|8488.4|8476.4|8471|1611
1634910600000|2021-10-22 13:50:00|8478.4|8475.6|8478.1|8475.3|8490.3|8487.5|8474.7|8471.9|1515
1634910900000|2021-10-22 13:55:00|8477.6|8474.8|8472.5|8469.7|8483.1|8480.3|8471.4|8468.6|2211
1634911200000|2021-10-22 14:00:00|8471.5|8468.7|8429.8|8427|8474.5|8471.7|8426.4|8423.6|3116
1634911500000|2021-10-22 14:05:00|8429.4|8426.6|8446.3|8443.5|8448.9|8446.1|8423.9|8421.1|5708
1634911800000|2021-10-22 14:10:00|8446.5|8443.7|8460.6|8457.8|8463.1|8460.3|8446.5|8443.7|3001
1634912100000|2021-10-22 14:15:00|8460.1|8457.3|8442.6|8439.8|8461.1|8458.3|8434.8|8432|2755
1634912400000|2021-10-22 14:20:00|8443.1|8440.3|8433.5|8430.7|8450.9|8448.1|8429.6|8426.8|1444
1634912700000|2021-10-22 14:25:00|8433|8430.2|8443.5|8440.7|8446.1|8443.3|8430.5|8427.7|1696
1634913000000|2021-10-22 14:30:00|8444.5|8441.7|8440.6|8437.8|8447.9|8445.1|8438|8435.2|1510
1634913300000|2021-10-22 14:35:00|8440.7|8437.9|8439|8436.2|8445|8442.2|8438|8435.2|1435
1634913600000|2021-10-22 14:40:00|8438.8|8436|8445.1|8442.3|8446.6|8443.8|8430.5|8427.7|2898
1634913900000|2021-10-22 14:45:00|8446.3|8443.5|8420.9|8418.1|8449|8446.2|8419.4|8416.6|1661
1634914200000|2021-10-22 14:50:00|8420.5|8417.7|8410.6|8407.8|8434|8431.2|8410.6|8407.8|2482
1634914500000|2021-10-22 14:55:00|8410.7|8407.9|8416.3|8413.5|8420.8|8418|8405.4|8402.6|2815
1634914800000|2021-10-22 15:00:00|8416.2|8413.4|8439.5|8436.7|8444.1|8441.3|8411.8|8409|3165
1634915100000|2021-10-22 15:05:00|8439.6|8436.8|8432.1|8429.3|8444.6|8441.8|8432.1|8429.3|1506
1634915400000|2021-10-22 15:10:00|8431.2|8428.4|8411.2|8408.4|8432.3|8429.5|8404.7|8401.9|2618
1634915700000|2021-10-22 15:15:00|8410.8|8408|8419.6|8416.8|8425.6|8422|8410.6|8407.8|2597
1634916000000|2021-10-22 15:20:00|8419.7|8416.9|8428.8|8426|8437.3|8434.5|8419.6|8416.8|1556
1634916300000|2021-10-22 15:25:00|8429.1|8426.3|8438.1|8435.3|8440.1|8437.3|8424.1|8421.3|3423
1634916600000|2021-10-22 15:30:00|8436.9|8434.1|8428.2|8425.4|8441.3|8438.5|8425.7|8422.9|2660
1634916900000|2021-10-22 15:35:00|8429.4|8426.6|8415.3|8412.5|8431.5|8428.7|8412.9|8410.1|1538
1634917200000|2021-10-22 15:40:00|8414.9|8412.1|8413.7|8410.9|8421.7|8418.9|8407.5|8404.7|1288
1634917500000|2021-10-22 15:45:00|8414.1|8411.3|8403.1|8400.3|8414.1|8411.3|8398.7|8395.9|1483
1634917800000|2021-10-22 15:50:00|8402.3|8399.5|8405.5|8402.7|8411.5|8408.7|8399.1|8396.3|2110
1634918100000|2021-10-22 15:55:00|8405.1|8402.3|8425.9|8423.1|8428.4|8425.6|8405.1|8402.3|2230
1634918400000|2021-10-22 16:00:00|8426.3|8423.5|8434.8|8432|8437.9|8435.1|8424.4|8421.6|1353
1634918700000|2021-10-22 16:05:00|8434.9|8432.1|8437.6|8434.8|8437.6|8434.8|8422.4|8419.6|1772
1634919000000|2021-10-22 16:10:00|8438|8435.2|8449.8|8447|8455|8451.6|8438|8435.2|1775
1634919300000|2021-10-22 16:15:00|8449.3|8446.5|8452.9|8450.1|8461.6|8458.8|8447.4|8444.6|2045
1634919600000|2021-10-22 16:20:00|8452.8|8450|8446.5|8443.7|8453.8|8451|8445.9|8443.1|1039
1634919900000|2021-10-22 16:25:00|8446.6|8443.8|8444.8|8442|8451.4|8448.6|8440.8|8438|878
1634920200000|2021-10-22 16:30:00|8445.8|8443|8451.6|8448.8|8451.6|8448.8|8443.8|8441|2232
1634920500000|2021-10-22 16:35:00|8451.7|8448.9|8457.3|8454.5|8459.2|8456.4|8449.7|8446.9|1420
1634920800000|2021-10-22 16:40:00|8457.2|8454.4|8461.2|8458.4|8465.2|8462.4|8454.9|8452.1|563
1634921100000|2021-10-22 16:45:00|8461.3|8458.5|8465.3|8462.5|8466.8|8464|8460.2|8457.4|783
1634921400000|2021-10-22 16:50:00|8465.4|8462.6|8465.8|8463|8468.8|8466|8459.9|8457.1|752
1634921700000|2021-10-22 16:55:00|8465.9|8463.1|8461.9|8459.1|8468.8|8466|8460.3|8457.5|471
1634922000000|2021-10-22 17:00:00|8462.3|8459.5|8464.5|8461.7|8469.4|8466.6|8461.9|8459.1|862
1634922300000|2021-10-22 17:05:00|8464.7|8461.9|8475|8472.2|8475.9|8473.1|8464.7|8461.9|1088
1634922600000|2021-10-22 17:10:00|8475.1|8472.3|8476.3|8473.5|8477|8474.2|8469.9|8467.1|985
1634922900000|2021-10-22 17:15:00|8476.4|8473.6|8476|8473.2|8484.6|8481.8|8472.8|8470|2054
1634923200000|2021-10-22 17:20:00|8476.4|8473.6|8477|8474.2|8481.9|8479.1|8470.1|8467.3|1348
1634923500000|2021-10-22 17:25:00|8477.1|8474.3|8479.1|8476.3|8481.5|8478.7|8473.5|8470.7|1120
1634923800000|2021-10-22 17:30:00|8479.6|8476.8|8481.6|8478.8|8482.6|8479.8|8477.6|8474.8|1344
1634924100000|2021-10-22 17:35:00|8481.5|8478.7|8478.4|8475.6|8481.6|8478.8|8476|8473.2|1164
1634924400000|2021-10-22 17:40:00|8478|8475.2|8473.4|8470.6|8478|8475.2|8472|8469.2|1378
1634924700000|2021-10-22 17:45:00|8473.5|8470.7|8475.7|8472.9|8476.6|8473.8|8470.7|8467.9|474
1634925000000|2021-10-22 17:50:00|8476.2|8473.4|8477.6|8474.8|8481.1|8478.3|8476.1|8473.3|1022
1634925300000|2021-10-22 17:55:00|8477.2|8474.4|8467.5|8464.7|8477.2|8474.4|8463.6|8460.8|1854
1634925600000|2021-10-22 18:00:00|8467.9|8465.1|8470.2|8467.4|8473.2|8470.4|8460.4|8457.6|2690
1634925900000|2021-10-22 18:05:00|8470.6|8467.8|8462.2|8459.4|8472.2|8469.4|8462.2|8459.4|1526
1634926200000|2021-10-22 18:10:00|8461.7|8458.9|8467.3|8464.5|8472.1|8469.3|8461.6|8458.8|1218
1634926500000|2021-10-22 18:15:00|8467.7|8464.9|8463.5|8460.7|8468.8|8466|8459.6|8456.8|3385
1634926800000|2021-10-22 18:20:00|8463.3|8460.5|8463.1|8460.3|8466.2|8463.4|8456.7|8453.9|2426
1634927100000|2021-10-22 18:25:00|8464.1|8461.3|8485.2|8482.4|8486.8|8484|8461.1|8458.3|8395
1634927400000|2021-10-22 18:30:00|8485.4|8482.6|8483.8|8481|8485.8|8483|8478.6|8475.8|2882
1634927700000|2021-10-22 18:35:00|8484.3|8481.5|8488|8485.2|8493|8490.2|8484.2|8481.4|1021
1634928000000|2021-10-22 18:40:00|8487.8|8485|8487.6|8484.8|8488.8|8486|8485.8|8483|1131
1634928300000|2021-10-22 18:45:00|8487.7|8484.9|8488.9|8486.1|8491.2|8488.4|8486.6|8483.8|676
1634928600000|2021-10-22 18:50:00|8489|8486.2|8491.8|8489|8492.2|8489.4|8487|8484.2|565
1634928900000|2021-10-22 18:55:00|8491.6|8488.8|8491.8|8489|8493.2|8490.4|8490.2|8487.4|312
1634929200000|2021-10-22 19:00:00|8492.2|8489.4|8491.8|8489|8492.8|8490|8491.4|8488.6|284
1634929500000|2021-10-22 19:05:00|8491.9|8489.1|8493.3|8490.5|8494.3|8491.5|8491.9|8489.1|232
1634929800000|2021-10-22 19:10:00|8493.7|8490.9|8489.8|8487|8494.7|8491.9|8488.9|8486.1|209
1634930100000|2021-10-22 19:15:00|8489.9|8487.1|8490.4|8487.6|8492.3|8489.5|8489.3|8486.5|147
1634930400000|2021-10-22 19:20:00|8490.9|8488.1|8489.9|8487.1|8492.3|8489.5|8487.9|8485.1|470
1634930700000|2021-10-22 19:25:00|8490.3|8487.5|8494.9|8492.1|8495.9|8493.1|8489.8|8487|266
1634931000000|2021-10-22 19:30:00|8494.7|8491.9|8495.9|8493.1|8498.9|8496.1|8494.3|8491.5|409
1634931300000|2021-10-22 19:35:00|8495.8|8493|8497.4|8494.6|8497.9|8495.1|8493.4|8490.6|528
1634931600000|2021-10-22 19:40:00|8496.9|8494.1|8498.9|8496.1|8499|8496.2|8493.3|8490.5|444
1634931900000|2021-10-22 19:45:00|8499|8496.2|8499|8496.2|8499|8496.2|8494.6|8491.8|317
1634932200000|2021-10-22 19:50:00|8498.9|8496.1|8505|8502.2|8505|8502.2|8498.5|8495.7|403
1634932500000|2021-10-22 19:55:00|8504.5|8501.7|8508.9|8506.1|8508.9|8506.1|8504|8501.2|610
1634932800000|2021-10-22 20:00:00|8508.8|8506|8508.3|8505.5|8509.8|8507|8506.8|8504|389
1634933100000|2021-10-22 20:05:00|8508.2|8505.4|8508.2|8505.4|8508.7|8505.9|8506.6|8503.8|139
1634933400000|2021-10-22 20:10:00|8508.1|8505.3|8514.2|8511.4|8514.3|8511.5|8507.7|8504.9|75
1634933700000|2021-10-22 20:15:00|8514.3|8511.5|8513.4|8510.6|8515.4|8512.6|8512.5|8509.7|281
1634934000000|2021-10-22 20:20:00|8513.8|8511|8518.3|8515.5|8518.3|8515.5|8513.8|8511|293
1634934300000|2021-10-22 20:25:00|8518.8|8516|8518.3|8515.5|8519.3|8516.5|8517.7|8514.9|68
1634934600000|2021-10-22 20:30:00|8519.2|8516.4|8515.3|8512.5|8519.2|8516.4|8514.8|8512|99
1634934900000|2021-10-22 20:35:00|8515.2|8512.4|8514.7|8511.9|8516.3|8513.5|8514.7|8511.9|91
1634935200000|2021-10-22 20:40:00|8514.8|8512|8514.7|8511.9|8515.3|8512.5|8512.5|8509.7|233
1634935500000|2021-10-22 20:45:00|8514.3|8511.5|8513.5|8510.7|8515.3|8512.5|8513.3|8510.5|130
1634935800000|2021-10-22 20:50:00|8515.3|8512.5|8509.5|8506.7|8516.5|8513.7|8509.5|8506.7|94
1634936100000|2021-10-22 20:55:00|8509.4|8506.6|8498.9|8494.9|8509.5|8506.7|8497.9|8494.9|159
1635112800000|2021-10-24 22:00:00|8500.5|8490.5|8471.4|8468.6|8501.1|8495.1|8462.9|8456.4|541
1635113100000|2021-10-24 22:05:00|8471.9|8467.9|8489.6|8485.6|8490.2|8486.2|8469.8|8467|88
1635113400000|2021-10-24 22:10:00|8489.1|8485.1|8491.1|8487.1|8500.1|8494.8|8487.9|8482.6|521
1635113700000|2021-10-24 22:15:00|8491|8488.2|8495.1|8492.3|8498.5|8495.7|8491|8488.2|675
1635114000000|2021-10-24 22:20:00|8494.1|8491.3|8485.7|8482.9|8495.2|8491.4|8485.6|8482.3|13
1635114300000|2021-10-24 22:25:00|8486.3|8482.3|8487.7|8483.7|8493.1|8486.3|8484.2|8481.3|4
1635114600000|2021-10-24 22:30:00|8487.3|8483.3|8479.7|8476.9|8487.7|8484.3|8479.7|8476.2|17
1635114900000|2021-10-24 22:35:00|8480.3|8476.3|8482.7|8479.9|8484.8|8480.8|8479.7|8474.8|6
1635115200000|2021-10-24 22:40:00|8483.2|8480.4|8484.7|8481.9|8490.2|8487.4|8483.2|8477.3|93
1635115500000|2021-10-24 22:45:00|8485.3|8481.3|8479.2|8476.4|8485.3|8481.8|8479.2|8473.4|5
1635115800000|2021-10-24 22:50:00|8478.7|8475.9|8481.2|8477.2|8485.2|8477.2|8478.7|8474.2|0
1635116100000|2021-10-24 22:55:00|8480.3|8476.3|8481.8|8477.8|8489.8|8483.4|8479.2|8473.3|49
1635116400000|2021-10-24 23:00:00|8480.8|8476.8|8477.7|8474.9|8483.7|8477.9|8476|8469.2|11
1635116700000|2021-10-24 23:05:00|8478.1|8475.3|8481.3|8477.3|8485.4|8479.9|8478.1|8472.7|526
1635117000000|2021-10-24 23:10:00|8480.2|8477.4|8488.8|8486|8489.4|8486|8480.2|8475.4|10
1635117300000|2021-10-24 23:15:00|8489.3|8485.3|8493.7|8490.9|8497.3|8491.9|8487.9|8484.8|46
1635117600000|2021-10-24 23:20:00|8494.2|8491.4|8489.3|8486.5|8494.3|8491.4|8489.2|8486.4|9
1635117900000|2021-10-24 23:25:00|8490.2|8487.4|8493.2|8490.4|8494.2|8491.4|8489.2|8486.4|19
1635118200000|2021-10-24 23:30:00|8493.3|8490.5|8491.6|8488.8|8496.1|8493.3|8489.3|8486.5|134
1635118500000|2021-10-24 23:35:00|8491.7|8487.7|8485.1|8482.3|8491.7|8488.8|8484.1|8480.7|11
1635118800000|2021-10-24 23:40:00|8485|8482.2|8481.1|8478.3|8485.7|8482.3|8479.6|8476.7|18
1635119100000|2021-10-24 23:45:00|8481.2|8478.4|8486.2|8482.2|8486.7|8483.3|8481.2|8478.4|0
1635119400000|2021-10-24 23:50:00|8485.6|8482.8|8480.6|8477.8|8485.8|8482.8|8480.1|8476.7|36
1635119700000|2021-10-24 23:55:00|8480.7|8476.7|8478|8475.2|8482.6|8477.2|8475.5|8472|54
1635120000000|2021-10-25 00:00:00|8478.9|8476.1|8482.1|8479.3|8483.6|8480.3|8476|8473.2|254
1635120300000|2021-10-25 00:05:00|8482|8479.2|8482|8479.2|8487|8484.2|8480.5|8477.2|19
1635120600000|2021-10-25 00:10:00|8481.5|8478.7|8488.1|8484.1|8489.6|8486.3|8480.1|8477.2|78
1635120900000|2021-10-25 00:15:00|8487.1|8484.3|8493.6|8490.8|8495|8492.2|8484.5|8481.7|154
1635121200000|2021-10-25 00:20:00|8494.1|8491.3|8490.1|8487.3|8494.6|8491.8|8489.2|8486.4|791
1635121500000|2021-10-25 00:25:00|8489.7|8486.9|8490.6|8487.8|8490.7|8487.8|8485.7|8482.9|18
1635121800000|2021-10-25 00:30:00|8491|8488.2|8481.5|8478.7|8492.1|8489.3|8480.4|8476.6|211
1635122100000|2021-10-25 00:35:00|8481.9|8479.1|8489.5|8485.5|8490.9|8487.6|8477.9|8475.1|66
1635122400000|2021-10-25 00:40:00|8488.9|8486.1|8488.9|8486.1|8492|8489.1|8487.8|8484.4|26
1635122700000|2021-10-25 00:45:00|8488.7|8485.9|8495.4|8491.4|8495.9|8492.5|8487.4|8484|29
1635123000000|2021-10-25 00:50:00|8494.9|8492.1|8498|8495.2|8501.9|8499.1|8493.9|8491.1|108
1635123300000|2021-10-25 00:55:00|8497.9|8495.1|8493.5|8490.7|8498.9|8496.1|8492.5|8489.7|170
1635123600000|2021-10-25 01:00:00|8493.6|8490.8|8513.8|8511|8515.4|8512.6|8493.1|8489.6|898
1635123900000|2021-10-25 01:05:00|8513.9|8511.1|8506.2|8503.4|8516.2|8513.4|8498.7|8495.8|816
1635124200000|2021-10-25 01:10:00|8506.3|8503.5|8513.8|8511|8515.8|8513|8505.3|8502.5|560
1635124500000|2021-10-25 01:15:00|8514.5|8510.5|8511.5|8508.7|8516.7|8513.9|8509.5|8506.7|467
1635124800000|2021-10-25 01:20:00|8511.6|8508.8|8517|8514.2|8518.5|8515.7|8509.6|8506.2|157
1635125100000|2021-10-25 01:25:00|8516.5|8513.7|8507.9|8505.1|8518.5|8515.7|8507|8504.2|145
1635125400000|2021-10-25 01:30:00|8508.5|8505.7|8514.4|8511.6|8514.4|8511.6|8504.9|8502.1|96
1635125700000|2021-10-25 01:35:00|8513.9|8511.1|8516.9|8514.1|8518.4|8515.6|8511.4|8508.6|134
1635126000000|2021-10-25 01:40:00|8516.8|8514|8521.2|8518.4|8521.2|8518.4|8513.9|8511.1|429
1635126300000|2021-10-25 01:45:00|8521.7|8518.9|8522.1|8519.3|8529.7|8526.9|8519.1|8516.3|740
1635126600000|2021-10-25 01:50:00|8521.6|8518.8|8514.9|8512.1|8522.1|8519.3|8510|8507.2|277
1635126900000|2021-10-25 01:55:00|8515|8512.2|8537.7|8534.9|8537.7|8534.9|8512.4|8509.6|612
1635127200000|2021-10-25 02:00:00|8536.7|8533.9|8534.4|8530.4|8537.7|8534.9|8527.3|8524.5|208
1635127500000|2021-10-25 02:05:00|8533.8|8531|8538.7|8535.9|8539.2|8536.4|8530.7|8527.9|220
1635127800000|2021-10-25 02:10:00|8538.6|8535.8|8547.1|8544.3|8550.2|8547.4|8535.7|8532.9|774
1635128100000|2021-10-25 02:15:00|8546.6|8543.8|8538|8535.2|8546.6|8543.8|8537|8534.2|61
1635128400000|2021-10-25 02:20:00|8537.9|8535.1|8540.5|8537.7|8541.5|8538.7|8532.5|8529.7|80
1635128700000|2021-10-25 02:25:00|8541|8538.2|8538.1|8535.3|8543.1|8540.3|8535.6|8532.8|81
1635129000000|2021-10-25 02:30:00|8538.2|8535.4|8545.1|8542.3|8546.5|8543.7|8532.5|8529.7|246
1635129300000|2021-10-25 02:35:00|8546.6|8542.6|8546.1|8543.3|8551.1|8548.3|8544.1|8541.3|386
1635129600000|2021-10-25 02:40:00|8546.6|8543.8|8546|8543.2|8550|8547.2|8543|8540.2|379
1635129900000|2021-10-25 02:45:00|8547|8544.2|8550.5|8547.7|8550.5|8547.7|8543|8540.2|233
1635130200000|2021-10-25 02:50:00|8549|8546.2|8561|8558.2|8562.2|8558.2|8548.5|8545.7|335
1635130500000|2021-10-25 02:55:00|8560.1|8557.3|8557.1|8554.3|8563.1|8560.3|8554|8551.2|222
1635130800000|2021-10-25 03:00:00|8557.6|8554.8|8548.6|8545.8|8562.7|8559.8|8548.1|8545.3|254
1635131100000|2021-10-25 03:05:00|8549.1|8546.3|8545.2|8542.4|8551.7|8548.9|8543.7|8540.9|149
1635131400000|2021-10-25 03:10:00|8545.1|8542.3|8544.2|8541.4|8549.7|8546.9|8542.7|8539.9|103
1635131700000|2021-10-25 03:15:00|8543.7|8540.9|8544.2|8541.4|8551.3|8548.5|8543.7|8540.7|71
1635132000000|2021-10-25 03:20:00|8543.2|8540.4|8549.8|8547|8549.8|8547|8543.2|8540.4|155
1635132300000|2021-10-25 03:25:00|8550.2|8547.4|8550.2|8547.4|8553.3|8550.5|8546.2|8543.4|79
1635132600000|2021-10-25 03:30:00|8549.7|8546.9|8551.2|8548.4|8551.2|8548.4|8545.2|8542.4|113
1635132900000|2021-10-25 03:35:00|8550.3|8547.5|8547.3|8544.5|8551.9|8548.4|8546.3|8543.5|30
1635133200000|2021-10-25 03:40:00|8547.2|8544.4|8547.2|8544.4|8550.8|8548|8545.3|8542.5|64
1635133500000|2021-10-25 03:45:00|8547.1|8544.3|8543.2|8540.4|8548.3|8545.4|8542.7|8539.9|41
1635133800000|2021-10-25 03:50:00|8542.2|8539.4|8540.3|8537.5|8546.8|8543.5|8540.3|8537.5|18
1635134100000|2021-10-25 03:55:00|8540.2|8537.4|8537.7|8534.9|8540.2|8537.4|8537.2|8534.4|53
1635134400000|2021-10-25 04:00:00|8538|8535.2|8541.7|8538.9|8541.8|8539|8538|8535.2|133
1635134700000|2021-10-25 04:05:00|8541.3|8538.5|8544.2|8541.4|8544.2|8541.4|8540.2|8537.4|31
1635135000000|2021-10-25 04:10:00|8544.1|8541.3|8543.3|8540.5|8547.2|8544.4|8542.2|8539.4|134
1635135300000|2021-10-25 04:15:00|8543.2|8540.4|8539.8|8537|8543.3|8540.5|8539.3|8535.9|8
1635135600000|2021-10-25 04:20:00|8540.3|8537.5|8542.3|8539.5|8542.3|8539.5|8538.7|8535.9|56
1635135900000|2021-10-25 04:25:00|8541.3|8538.5|8537.8|8535|8541.8|8539|8537.8|8535|31
1635136200000|2021-10-25 04:30:00|8537.2|8534.4|8537.7|8534.9|8540.3|8537.5|8536.2|8533.4|51
1635136500000|2021-10-25 04:35:00|8538.3|8535.5|8541.2|8538.4|8542.3|8539.5|8537.7|8534.9|30
1635136800000|2021-10-25 04:40:00|8540.7|8537.9|8540.2|8537.4|8542.2|8539.4|8539.2|8536.4|49
1635137100000|2021-10-25 04:45:00|8539.7|8536.9|8541.2|8538.4|8542.1|8539.3|8536.6|8533.8|74
1635137400000|2021-10-25 04:50:00|8541.1|8538.3|8546.7|8543.9|8549.6|8546.8|8541.1|8538.3|125
1635137700000|2021-10-25 04:55:00|8546.2|8543.4|8546.1|8543.3|8548.1|8545.3|8545.7|8542.9|48
1635138000000|2021-10-25 05:00:00|8546.2|8543.4|8538.2|8535.4|8546.2|8543.4|8538.2|8535.4|114
1635138300000|2021-10-25 05:05:00|8537.7|8534.9|8538.2|8535.4|8540.2|8537.4|8534.7|8531.9|60
1635138600000|2021-10-25 05:10:00|8537.7|8534.9|8538.1|8535.3|8538.2|8535.4|8536.1|8533.3|36
1635138900000|2021-10-25 05:15:00|8537.6|8534.8|8539.1|8536.3|8539.2|8536.4|8534.1|8531.3|74
1635139200000|2021-10-25 05:20:00|8539.2|8536.4|8538.1|8535.3|8542.6|8539.8|8536.7|8533.9|12
1635139500000|2021-10-25 05:25:00|8537.6|8534.8|8538.1|8535.3|8538.1|8535.3|8536.7|8533.9|4
1635139800000|2021-10-25 05:30:00|8537.7|8534.9|8536|8533.2|8539.5|8536.7|8528.6|8525.8|255
1635140100000|2021-10-25 05:35:00|8536.1|8533.3|8542.6|8539.8|8545|8542.2|8535|8532.2|348
1635140400000|2021-10-25 05:40:00|8542.5|8539.7|8544.2|8541.4|8546.7|8543.8|8541.1|8538.3|230
1635140700000|2021-10-25 05:45:00|8544.1|8541.3|8543.2|8540.4|8546.7|8543.9|8542.7|8539.9|158
1635141000000|2021-10-25 05:50:00|8542.7|8539.9|8541.2|8538.4|8543.7|8540.9|8538.5|8535.7|171
1635141300000|2021-10-25 05:55:00|8541.1|8538.3|8540.5|8537.7|8541.7|8538.8|8537.6|8534.7|191
1635141600000|2021-10-25 06:00:00|8540|8537.2|8541.1|8538.3|8543.5|8540.7|8538.1|8535.3|149
1635141900000|2021-10-25 06:05:00|8541|8538.2|8546.6|8543.8|8546.7|8543.9|8537.1|8534.3|145
1635142200000|2021-10-25 06:10:00|8546.7|8543.9|8545.1|8542.3|8546.7|8543.9|8541.7|8538.9|214
1635142500000|2021-10-25 06:15:00|8544.2|8541.4|8531.3|8528.5|8544.6|8541.8|8530.9|8527.5|682
1635142800000|2021-10-25 06:20:00|8530.4|8527.6|8532.9|8530.1|8534.4|8531.6|8529.9|8527.1|150
1635143100000|2021-10-25 06:25:00|8533|8530.2|8533|8530.2|8535.4|8532.6|8529.4|8526.6|136
1635143400000|2021-10-25 06:30:00|8533.5|8530.7|8530|8527.2|8534|8531.2|8524.5|8521.7|250
1635143700000|2021-10-25 06:35:00|8530.1|8527.3|8525|8522.2|8534|8531.2|8522.5|8519.7|544
1635144000000|2021-10-25 06:40:00|8524.9|8522.1|8522.9|8520.1|8525.9|8523.1|8517.4|8514.6|363
1635144300000|2021-10-25 06:45:00|8523.4|8520.6|8519.9|8517.1|8526.4|8523.6|8518.9|8516.1|163
1635144600000|2021-10-25 06:50:00|8519.8|8517|8523.9|8521.1|8523.9|8521.1|8513.8|8511|436
1635144900000|2021-10-25 06:55:00|8523.8|8521|8526.3|8523.5|8527.8|8525|8519.9|8517.1|433
1635145200000|2021-10-25 07:00:00|8526.4|8523.6|8526.8|8524|8533.4|8530.6|8521.3|8518.5|1113
1635145500000|2021-10-25 07:05:00|8526.7|8523.9|8534.8|8532|8539.3|8536.5|8525.8|8523|565
1635145800000|2021-10-25 07:10:00|8535.3|8532.5|8533.8|8531|8536.8|8534|8528.2|8525.4|457
1635146100000|2021-10-25 07:15:00|8532.8|8530|8544.8|8542|8546.3|8543.5|8532.2|8529.4|594
1635146400000|2021-10-25 07:20:00|8545.3|8542.5|8546.3|8543.5|8546.3|8543.5|8541.3|8538.5|285
1635146700000|2021-10-25 07:25:00|8547.3|8544.5|8548.3|8545.5|8552.8|8550|8545.2|8542.4|625
1635147000000|2021-10-25 07:30:00|8547.8|8545|8547.7|8544.9|8553.2|8550.4|8546.7|8543.9|568
1635147300000|2021-10-25 07:35:00|8547.2|8544.4|8537.1|8534.3|8550.7|8547.9|8536.1|8533.3|485
1635147600000|2021-10-25 07:40:00|8536.6|8533.8|8533.2|8530.4|8538.2|8535.4|8532.2|8529.4|576
1635147900000|2021-10-25 07:45:00|8533.1|8530.3|8536.2|8533.4|8538.2|8535.4|8532.2|8529.4|493
1635148200000|2021-10-25 07:50:00|8535.7|8532.9|8534.7|8531.9|8539.7|8536.9|8532.2|8529.4|391
1635148500000|2021-10-25 07:55:00|8535.2|8532.4|8538.1|8535.3|8539.1|8536.3|8531.1|8528.3|700
1635148800000|2021-10-25 08:00:00|8538.6|8535.8|8536.5|8533.7|8540.1|8537.3|8535|8532.2|406
1635149100000|2021-10-25 08:05:00|8536.1|8533.3|8533.6|8530.8|8539.6|8536.8|8533|8530.2|574
1635149400000|2021-10-25 08:10:00|8533.5|8530.7|8533|8530.2|8534.1|8531.3|8529.1|8526.3|411
1635149700000|2021-10-25 08:15:00|8532.6|8529.8|8531.6|8528.8|8537|8534.2|8529.6|8526.8|545
1635150000000|2021-10-25 08:20:00|8531.1|8528.3|8536.2|8533.4|8537.6|8534.8|8527.1|8524.3|748
1635150300000|2021-10-25 08:25:00|8535.3|8532.5|8533.7|8530.9|8536.6|8533.8|8528.6|8525.8|4644
1635150600000|2021-10-25 08:30:00|8533.6|8530.8|8534.2|8531.4|8540.7|8537.9|8531.2|8528.4|3742
1635150900000|2021-10-25 08:35:00|8535.2|8532.4|8544.8|8542|8550.3|8547.5|8532.7|8529.9|2404
1635151200000|2021-10-25 08:40:00|8544.3|8541.5|8543.7|8540.9|8544.8|8542|8535.7|8532.9|1072
1635151500000|2021-10-25 08:45:00|8543.6|8540.8|8552.3|8549.5|8554.3|8551.5|8543.6|8540.8|900
1635151800000|2021-10-25 08:50:00|8551.8|8549|8548.2|8545.4|8551.8|8549|8544.2|8541.4|181
1635152100000|2021-10-25 08:55:00|8547.2|8544.4|8550.7|8547.9|8552.3|8549.5|8547.2|8544.4|384
1635152400000|2021-10-25 09:00:00|8551.2|8548.4|8542.1|8539.3|8551.3|8548.5|8542.1|8539.3|826
1635152700000|2021-10-25 09:05:00|8541.6|8538.8|8545.2|8542.4|8546.2|8543.4|8537.6|8534.8|1882
1635153000000|2021-10-25 09:10:00|8545.1|8542.3|8542.7|8539.9|8545.3|8542.5|8542.2|8539.4|242
1635153300000|2021-10-25 09:15:00|8542.2|8539.4|8524.1|8521.3|8542.2|8539.4|8524.1|8521.3|1444
1635153600000|2021-10-25 09:20:00|8523.1|8520.3|8510.5|8507.7|8526.1|8523.3|8510.5|8507.7|1018
1635153900000|2021-10-25 09:25:00|8510|8507.2|8509.1|8506.3|8515.1|8512.3|8507.6|8504.8|526
1635154200000|2021-10-25 09:30:00|8510|8507.2|8516.7|8513.9|8517.2|8514.4|8500.1|8497.3|770
1635154500000|2021-10-25 09:35:00|8517.2|8514.4|8512.1|8509.3|8523.3|8520.5|8512.1|8509.3|1157
1635154800000|2021-10-25 09:40:00|8511.2|8508.4|8512.1|8509.3|8517.1|8514.3|8508.7|8505.9|214
1635155100000|2021-10-25 09:45:00|8512|8509.2|8510.1|8507.3|8516.6|8513.8|8509.1|8506.3|262
1635155400000|2021-10-25 09:50:00|8509.2|8506.4|8511.6|8508.8|8515.6|8512.8|8509.2|8506.4|293
1635155700000|2021-10-25 09:55:00|8512.1|8509.3|8519.6|8516.8|8523.6|8520.8|8512.1|8509.3|626
1635156000000|2021-10-25 10:00:00|8518.6|8515.8|8519.6|8516.8|8520.1|8517.3|8515.6|8512.8|457
1635156300000|2021-10-25 10:05:00|8519.2|8516.4|8535.2|8532.4|8536.7|8533.9|8519.1|8516.3|1994
1635156600000|2021-10-25 10:10:00|8535.3|8532.5|8533.7|8530.9|8537.7|8534.9|8533.2|8530.4|213
1635156900000|2021-10-25 10:15:00|8533.2|8530.4|8537.1|8534.3|8540.1|8537.3|8533.2|8530.4|628
1635157200000|2021-10-25 10:20:00|8536.6|8533.8|8537|8534.2|8538.6|8535.8|8535.1|8532.3|178
1635157500000|2021-10-25 10:25:00|8537.1|8534.3|8528|8525.2|8538|8535.2|8527.5|8524.7|273
1635157800000|2021-10-25 10:30:00|8528.5|8525.7|8523.9|8521.1|8531|8528.2|8521.9|8519.1|1405
1635158100000|2021-10-25 10:35:00|8524|8521.2|8527.9|8525.1|8532|8529.2|8522.9|8520.1|264
1635158400000|2021-10-25 10:40:00|8528.4|8525.6|8531.9|8529.1|8532.4|8529.6|8527.9|8525.1|73
1635158700000|2021-10-25 10:45:00|8531.4|8528.6|8526.9|8524.1|8532.4|8529.6|8524.9|8522.1|342
1635159000000|2021-10-25 10:50:00|8528.4|8525.6|8530.4|8527.6|8530.9|8528.1|8524.9|8522.1|305
1635159300000|2021-10-25 10:55:00|8529.9|8527.1|8528|8525.2|8533|8530.2|8527.1|8524.3|508
1635159600000|2021-10-25 11:00:00|8527.9|8525.1|8534.4|8531.6|8536.9|8534.1|8526.9|8524.1|131
1635159900000|2021-10-25 11:05:00|8533.9|8531.1|8536.9|8534.1|8538.5|8535.7|8532.5|8529|125
1635160200000|2021-10-25 11:10:00|8537|8534.2|8534|8531.2|8538.4|8535.6|8532.4|8529.6|173
1635160500000|2021-10-25 11:15:00|8534.4|8531.6|8539.4|8536.6|8539.9|8537.1|8533.9|8531.1|149
1635160800000|2021-10-25 11:20:00|8539.9|8537.1|8542|8539.2|8544.5|8541.7|8536.9|8534.1|266
1635161100000|2021-10-25 11:25:00|8543|8540.2|8541.9|8539.1|8545.9|8543.1|8541|8538.2|477
1635161400000|2021-10-25 11:30:00|8542.8|8540|8547.3|8544.5|8548.8|8546|8542.4|8539.6|486
1635161700000|2021-10-25 11:35:00|8546.8|8544|8547.3|8544.5|8549.8|8547|8545.8|8543|217
1635162000000|2021-10-25 11:40:00|8547.2|8544.4|8553.3|8550.5|8553.8|8551|8546.7|8543.9|232
1635162300000|2021-10-25 11:45:00|8553.8|8551|8561.7|8558.9|8562.8|8560|8552.7|8549.9|2764
1635162600000|2021-10-25 11:50:00|8562.2|8559.4|8560.6|8557.8|8563.2|8560.4|8559.6|8556.8|622
1635162900000|2021-10-25 11:55:00|8560.7|8557.9|8560|8557.2|8562.6|8559.8|8557.5|8554.7|2767
1635163200000|2021-10-25 12:00:00|8559.5|8556.7|8567.5|8564.7|8567.6|8564.8|8558.5|8555.7|1049
1635163500000|2021-10-25 12:05:00|8567.6|8564.8|8566.5|8563.7|8569.4|8566.6|8563.5|8560.7|2775
1635163800000|2021-10-25 12:10:00|8566.6|8563.8|8565.3|8562.5|8569|8566.2|8560.7|8557.9|3850
1635164100000|2021-10-25 12:15:00|8564.8|8562|8568.2|8565.4|8568.2|8565.4|8559.2|8556.4|2630
1635164400000|2021-10-25 12:20:00|8567.7|8564.9|8571.3|8568.5|8571.3|8568.5|8565.2|8562.4|1609
1635164700000|2021-10-25 12:25:00|8570.8|8568|8568.2|8565.4|8571.3|8568.5|8564.3|8561.5|869
1635165000000|2021-10-25 12:30:00|8567.2|8564.4|8558.1|8555.3|8570.8|8568|8558.1|8555.3|814
1635165300000|2021-10-25 12:35:00|8557.7|8554.9|8547.2|8544.4|8559.1|8556.3|8545.7|8542.9|1231
1635165600000|2021-10-25 12:40:00|8547.3|8544.5|8549.6|8546.8|8555.2|8552.4|8547.2|8544.4|2004
1635165900000|2021-10-25 12:45:00|8550.1|8547.3|8556.9|8554.1|8556.9|8554.1|8546.8|8544|3829
1635166200000|2021-10-25 12:50:00|8556.4|8553.6|8558|8555.2|8561.5|8558.7|8556.4|8553.6|413
1635166500000|2021-10-25 12:55:00|8558.5|8555.7|8566|8563.2|8566.6|8563.8|8558|8555.2|2911
1635166800000|2021-10-25 13:00:00|8567|8564.2|8565.6|8562.8|8570.1|8567.3|8558.4|8555.6|2124
1635167100000|2021-10-25 13:05:00|8565.5|8562.7|8560.5|8557.7|8569.1|8566.3|8556.1|8553.3|1555
1635167400000|2021-10-25 13:10:00|8560|8557.2|8562.1|8559.3|8570.6|8567.8|8557|8554.2|1577
1635167700000|2021-10-25 13:15:00|8562.6|8559.8|8561|8558.2|8566.1|8563.3|8557|8554.2|1628
1635168000000|2021-10-25 13:20:00|8560.5|8557.7|8562.6|8559.8|8566.6|8563.8|8558.1|8555.3|1606
1635168300000|2021-10-25 13:25:00|8562.1|8559.3|8555.7|8552.9|8563.1|8560.3|8555.2|8552.4|1890
1635168600000|2021-10-25 13:30:00|8556.2|8553.4|8555.1|8552.3|8563|8560.2|8545.3|8542.5|2538
1635168900000|2021-10-25 13:35:00|8555.6|8552.8|8554.2|8551.4|8571.2|8568.4|8554.2|8551.4|3936
1635169200000|2021-10-25 13:40:00|8553.7|8550.9|8539.1|8536.3|8554.2|8551.4|8537.1|8534.3|1261
1635169500000|2021-10-25 13:45:00|8539.6|8536.8|8536.1|8533.3|8545.6|8542.8|8530.6|8527.8|1070
1635169800000|2021-10-25 13:50:00|8536|8533.2|8558.7|8555.9|8563.1|8560.3|8532.1|8529.3|1358
1635170100000|2021-10-25 13:55:00|8559.2|8556.4|8570.7|8567.9|8574.4|8571.6|8559.2|8556.4|4150
1635170400000|2021-10-25 14:00:00|8569.8|8567|8575.4|8572.6|8577.4|8574.6|8564.2|8561.4|2245
1635170700000|2021-10-25 14:05:00|8575.6|8572.8|8579.4|8576.6|8583.5|8580.7|8574.4|8571.6|4108
1635171000000|2021-10-25 14:10:00|8579|8576.2|8572.5|8569.7|8586.5|8583.7|8570.5|8567.7|2043
1635171300000|2021-10-25 14:15:00|8573.4|8570.6|8574|8571.2|8580.6|8577.8|8569.9|8567.1|1699
1635171600000|2021-10-25 14:20:00|8573.9|8571.1|8569.5|8566.7|8576.6|8573.8|8568|8565.2|2728
1635171900000|2021-10-25 14:25:00|8570.5|8567.7|8562.4|8559.6|8571|8568.2|8559|8556.2|2375
1635172200000|2021-10-25 14:30:00|8561.9|8559.1|8569.4|8566.6|8569.9|8567.1|8556.9|8554.1|1046
1635172500000|2021-10-25 14:35:00|8568.9|8566.1|8570.3|8567.5|8577.4|8574.6|8562.7|8559.9|3975
1635172800000|2021-10-25 14:40:00|8569.4|8566.6|8551.5|8548.7|8569.4|8566.6|8550.1|8547.3|2443
1635173100000|2021-10-25 14:45:00|8552.9|8550.1|8552.4|8549.6|8555.9|8553.1|8545.4|8542.6|3010
1635173400000|2021-10-25 14:50:00|8551.9|8549.1|8557.5|8554.7|8559|8556.2|8547.9|8545.1|835
1635173700000|2021-10-25 14:55:00|8558|8555.2|8566.4|8563.6|8566.4|8563.6|8555|8552.2|611
1635174000000|2021-10-25 15:00:00|8565.9|8563.1|8554.9|8552.1|8566.9|8564.1|8552.9|8550.1|1542
1635174300000|2021-10-25 15:05:00|8553.9|8551.1|8550.8|8548|8558|8555.2|8543.8|8541|4066
1635174600000|2021-10-25 15:10:00|8550.9|8548.1|8567.3|8564.5|8568.8|8566|8550.3|8547.5|1608
1635174900000|2021-10-25 15:15:00|8567.8|8565|8577.7|8574.9|8577.7|8574.9|8567.3|8564.5|2602
1635175200000|2021-10-25 15:20:00|8577.8|8575|8578.3|8575.5|8584.9|8582.1|8574.7|8571.9|2365
1635175500000|2021-10-25 15:25:00|8578.4|8575.6|8580.3|8577.5|8583.9|8581.1|8573.8|8571|4166
1635175800000|2021-10-25 15:30:00|8579.8|8577|8570.3|8567.5|8581.3|8578.5|8566.8|8564|5012
1635176100000|2021-10-25 15:35:00|8571.3|8568.5|8561.7|8558.9|8571.3|8568.5|8560.7|8557.9|1942
1635176400000|2021-10-25 15:40:00|8561.2|8558.4|8557.6|8554.8|8563.7|8560.9|8554.7|8551.9|2231
1635176700000|2021-10-25 15:45:00|8557.1|8554.3|8551.6|8548.8|8560.6|8557.8|8551.6|8548.8|2082
1635177000000|2021-10-25 15:50:00|8550.6|8547.8|8536.6|8533.8|8553.1|8550.3|8534.6|8531.8|2549
1635177300000|2021-10-25 15:55:00|8537.1|8534.3|8537.6|8534.8|8543.6|8540.8|8534.6|8531.8|1375
1635177600000|2021-10-25 16:00:00|8537.5|8534.7|8534|8531.2|8538.6|8535.8|8527.5|8524.7|3330
1635177900000|2021-10-25 16:05:00|8533.5|8530.7|8524.4|8521.6|8534.5|8531.7|8522.4|8519.6|2723
1635178200000|2021-10-25 16:10:00|8524.9|8522.1|8522.9|8520.1|8533.4|8530.6|8522.3|8519.5|1557
1635178500000|2021-10-25 16:15:00|8523.4|8520.6|8536.4|8533.6|8536.9|8534.1|8522.3|8519.5|1184
1635178800000|2021-10-25 16:20:00|8537.3|8534.5|8531.9|8529.1|8537.3|8534.5|8526.3|8523.5|644
1635179100000|2021-10-25 16:25:00|8532.3|8529.5|8512.8|8510|8532.9|8530.1|8511.8|8509|1714
1635179400000|2021-10-25 16:30:00|8513.3|8510.5|8505.7|8502.9|8515.3|8512.5|8501.7|8497.8|4285
1635179700000|2021-10-25 16:35:00|8505.6|8502.8|8504.5|8501.7|8506.7|8503.9|8497.7|8494.9|3114
1635180000000|2021-10-25 16:40:00|8504.6|8501.8|8510.1|8507.3|8516.1|8513.3|8504.6|8501.8|3348
1635180300000|2021-10-25 16:45:00|8510|8507.2|8516.5|8513.7|8522.5|8519.7|8506|8503.2|2396
1635180600000|2021-10-25 16:50:00|8517|8514.2|8514|8511.2|8517|8514.2|8507.5|8504.7|739
1635180900000|2021-10-25 16:55:00|8513.5|8510.7|8501.4|8498.6|8513.5|8510.7|8498.5|8495.7|1690
1635181200000|2021-10-25 17:00:00|8500.9|8498.1|8500.8|8498|8504.9|8502.1|8496.3|8493.5|2264
1635181500000|2021-10-25 17:05:00|8500.3|8497.5|8516.5|8513.7|8517|8514.2|8493.7|8490.9|2363
1635181800000|2021-10-25 17:10:00|8516.4|8513.6|8521.4|8518.6|8522.9|8520.1|8510.4|8507.6|2414
1635182100000|2021-10-25 17:15:00|8520.5|8517.7|8528.8|8526|8530.4|8527.6|8518.8|8516|1577
1635182400000|2021-10-25 17:20:00|8527.9|8525.1|8527.4|8524.6|8533.8|8531|8525.9|8523.1|1315
1635182700000|2021-10-25 17:25:00|8526.9|8524.1|8524|8521.2|8531|8528.2|8520.5|8517.7|1884
1635183000000|2021-10-25 17:30:00|8524.1|8521.3|8525.2|8522.4|8528.2|8525.4|8524.1|8521.3|1828
1635183300000|2021-10-25 17:35:00|8525.1|8522.3|8524.7|8521.9|8525.2|8522.4|8519.2|8516.4|887
1635183600000|2021-10-25 17:40:00|8524.2|8521.4|8520.1|8517.3|8525.2|8522.4|8518|8515.2|822
1635183900000|2021-10-25 17:45:00|8520.2|8517.4|8527.6|8524.8|8533.6|8530.8|8520.2|8517.4|1484
1635184200000|2021-10-25 17:50:00|8527.1|8524.3|8527.6|8524.8|8532.2|8529.4|8525.6|8522.8|1259
1635184500000|2021-10-25 17:55:00|8527.2|8524.4|8527.1|8524.3|8531.1|8528.3|8525.1|8522.3|571
1635184800000|2021-10-25 18:00:00|8526.6|8523.8|8531.1|8528.3|8534.1|8531.3|8525.6|8522.8|523
1635185100000|2021-10-25 18:05:00|8531.6|8528.8|8518.5|8515.7|8533.1|8530.3|8517.5|8514.7|1351
1635185400000|2021-10-25 18:10:00|8519.1|8516.3|8512.5|8509.7|8520|8517.2|8499.5|8496.7|1996
1635185700000|2021-10-25 18:15:00|8512.1|8509.3|8505.6|8502.8|8514|8511.2|8496.1|8493.3|1720
1635186000000|2021-10-25 18:20:00|8505.5|8502.7|8516|8513.2|8518.6|8515.8|8503.6|8500.8|2273
1635186300000|2021-10-25 18:25:00|8515.6|8512.8|8523.1|8520.3|8528.6|8525.8|8507.5|8504.7|6426
1635186600000|2021-10-25 18:30:00|8523.6|8520.8|8495.9|8493.1|8524.1|8521.3|8492.5|8489.7|3134
1635186900000|2021-10-25 18:35:00|8494.9|8492.1|8498|8495.2|8501.5|8498.7|8489|8486.2|685
1635187200000|2021-10-25 18:40:00|8498.5|8495.7|8497.9|8495.1|8502|8499.2|8497.9|8495.1|317
1635187500000|2021-10-25 18:45:00|8497|8494.2|8497|8494.2|8500.9|8498.1|8494.5|8491.7|557
1635187800000|2021-10-25 18:50:00|8496.9|8494.1|8499|8496.2|8500.9|8498.1|8495.5|8492.7|159
1635188100000|2021-10-25 18:55:00|8498.5|8495.7|8503|8500.2|8503|8500.2|8497|8494.2|205
1635188400000|2021-10-25 19:00:00|8503.5|8500.7|8504.4|8501.6|8504.9|8502.1|8502.4|8499.6|184
1635188700000|2021-10-25 19:05:00|8504.9|8502.1|8504.9|8502.1|8506.9|8504.1|8504|8501.2|76
1635189000000|2021-10-25 19:10:00|8505|8502.2|8505.4|8502.6|8505.4|8502.6|8500.9|8498.1|97
1635189300000|2021-10-25 19:15:00|8504.9|8502.1|8505.9|8503.1|8508.9|8506.1|8503.9|8501.1|53
1635189600000|2021-10-25 19:20:00|8505.5|8502.7|8504|8501.2|8505.9|8503.1|8502.9|8500.1|73
1635189900000|2021-10-25 19:25:00|8504.9|8502.1|8509|8506.2|8510|8507.2|8504|8501.2|151
1635190200000|2021-10-25 19:30:00|8508.9|8506.1|8506|8503.2|8508.9|8506.1|8506|8503.2|71
1635190500000|2021-10-25 19:35:00|8505.4|8502.6|8500.9|8498.1|8505.4|8502.6|8498.9|8496.1|99
1635190800000|2021-10-25 19:40:00|8501|8498.2|8493.9|8491.1|8501.5|8498.7|8493.4|8490.6|152
1635191100000|2021-10-25 19:45:00|8493.4|8490.6|8497|8494.2|8498.4|8495.6|8493.4|8490.6|114
1635191400000|2021-10-25 19:50:00|8497.9|8495.1|8498.9|8496.1|8499.9|8497.1|8496.9|8494.1|238
1635191700000|2021-10-25 19:55:00|8498.4|8495.6|8496.4|8493.6|8498.4|8495.6|8493.4|8490.6|368
1635192000000|2021-10-25 20:00:00|8496.9|8494.1|8496.9|8494.1|8499.4|8496.6|8496.4|8493.6|173
1635192300000|2021-10-25 20:05:00|8497.4|8494.6|8498.4|8495.6|8498.4|8495.6|8496.4|8493.6|19
1635192600000|2021-10-25 20:10:00|8498.3|8495.5|8500.9|8498.1|8501.4|8498.6|8497.4|8494.6|253
1635192900000|2021-10-25 20:15:00|8501.3|8498.5|8506.4|8503.6|8507.9|8505.1|8501.3|8498.5|258
1635193200000|2021-10-25 20:20:00|8505.9|8503.1|8508.9|8506.1|8512.4|8509.6|8505.9|8503.1|77
1635193500000|2021-10-25 20:25:00|8508.4|8505.6|8513.8|8511|8513.8|8511|8507.4|8504.6|76
1635193800000|2021-10-25 20:30:00|8514.7|8511.9|8514.3|8511.5|8517.8|8515|8514.3|8511.5|27
1635194100000|2021-10-25 20:35:00|8514.8|8512|8513.8|8511|8515.8|8513|8513.8|8511|24
1635194400000|2021-10-25 20:40:00|8513.3|8510.5|8517.3|8514.5|8517.8|8515|8512.8|8510|75
1635194700000|2021-10-25 20:45:00|8516.9|8514.1|8519.2|8516.4|8519.8|8517|8513.3|8510.5|135
1635195000000|2021-10-25 20:50:00|8519.3|8516.5|8516.8|8514|8519.3|8516.5|8514.8|8512|88
1635195300000|2021-10-25 20:55:00|8516.7|8513.9|8520.8|8518|8525.8|8520.5|8515.2|8512.4|48
1635195600000|2021-10-25 21:00:00|8521.3|8517.3|8523.8|8513.8|8525.8|8517.9|8517.4|8511.4|0
1635195900000|2021-10-25 21:05:00|8524|8514|8525.8|8515.8|8525.8|8515.8|8524|8514|32
1635196500000|2021-10-25 21:15:00|||||||||3
1635197400000|2021-10-25 21:30:00|8525.7|8515.7|8525.3|8515.3|8525.8|8518.7|8522.3|8513.8|133
1635198300000|2021-10-25 21:45:00|8525.7|8515.7|8524.8|8514.8|8525.7|8515.7|8523.8|8513.8|0
1635198600000|2021-10-25 21:50:00|8524.7|8514.7|8525.3|8515.3|8525.3|8515.3|8524.7|8514.7|0
1635198900000|2021-10-25 21:55:00|||||||||1
1635206400000|2021-10-26 00:00:00|8529.9|8527.1|8531.9|8529.1|8538|8533.6|8529.5|8525|114
1635206700000|2021-10-26 00:05:00|8531.8|8529|8536.4|8533.6|8537|8533.6|8530.4|8527.6|35
1635207000000|2021-10-26 00:10:00|8535.4|8532.6|8529.3|8526.5|8535.4|8532.6|8527.8|8525|85
1635207300000|2021-10-26 00:15:00|8529.8|8527|8530.8|8528|8534.8|8532|8527.8|8525|35
1635207600000|2021-10-26 00:20:00|8530.3|8527.5|8527.8|8525|8530.8|8528|8526.8|8524|67
1635207900000|2021-10-26 00:25:00|8527.3|8524.5|8524.8|8522|8528.3|8525.5|8524.8|8522|18
1635208200000|2021-10-26 00:30:00|8524.7|8521.9|8523.8|8521|8525.7|8522.9|8522.3|8519.4|18
1635208500000|2021-10-26 00:35:00|8523.3|8520.5|8519.8|8517|8524.3|8521.5|8518.8|8516|101
1635208800000|2021-10-26 00:40:00|8519.3|8516.5|8521.3|8518.5|8521.3|8518.5|8515.8|8513|119
1635209100000|2021-10-26 00:45:00|8520.8|8518|8525.7|8522.9|8531.7|8528.9|8520.3|8517.5|49
1635209400000|2021-10-26 00:50:00|8528.2|8525.4|8527.2|8524.4|8530.7|8527.9|8523.7|8520.9|81
1635209700000|2021-10-26 00:55:00|8527.7|8524.9|8525.6|8522.8|8527.7|8524.9|8523.2|8520.3|58
1635210000000|2021-10-26 01:00:00|8525.7|8522.9|8532.6|8529.8|8533.7|8530.9|8514.2|8511.4|195
1635210300000|2021-10-26 01:05:00|8532.1|8529.3|8534.6|8531.8|8534.6|8531.8|8527.6|8524.8|73
1635210600000|2021-10-26 01:10:00|8535.1|8532.3|8531.6|8528.8|8536.2|8533.4|8528.6|8525.8|147
1635210900000|2021-10-26 01:15:00|8531.7|8528.9|8526.1|8523.3|8532.7|8529.9|8524.6|8521.8|69
1635211200000|2021-10-26 01:20:00|8525.6|8522.8|8523|8520.2|8525.7|8522.8|8520.6|8517.8|409
1635211500000|2021-10-26 01:25:00|8523.6|8520.8|8526.5|8523.7|8526.6|8523.8|8521.5|8518.7|31
1635211800000|2021-10-26 01:30:00|8525.6|8522.8|8513.6|8510.8|8525.7|8522.8|8513.5|8510.7|103
1635212100000|2021-10-26 01:35:00|8514|8511.2|8513.6|8510.8|8516.5|8513.7|8510.5|8507.7|177
1635212400000|2021-10-26 01:40:00|8514.6|8511.8|8503.5|8500.7|8515.6|8512.8|8503|8500.2|94
1635212700000|2021-10-26 01:45:00|8503|8500.2|8508.6|8505.8|8509.6|8506.7|8499.5|8496.7|132
1635213000000|2021-10-26 01:50:00|8509.5|8506.7|8511.5|8508.7|8517.6|8514.8|8508.5|8505.7|80
1635213300000|2021-10-26 01:55:00|8512|8509.2|8518.6|8515.8|8525.2|8521.8|8512|8509.2|306
1635213600000|2021-10-26 02:00:00|8519.2|8515.2|8512.6|8509.8|8519.2|8515.8|8512.1|8509.2|96
1635213900000|2021-10-26 02:05:00|8512.1|8509.3|8516.1|8513.3|8516.6|8513.8|8511.1|8508.2|120
1635214200000|2021-10-26 02:10:00|8516.6|8513.8|8522.6|8519.8|8524.6|8521.8|8515.1|8512.3|84
1635214500000|2021-10-26 02:15:00|8522.1|8519.3|8522.5|8519.7|8523.6|8520.8|8521.1|8518.3|25
1635214800000|2021-10-26 02:20:00|8522.1|8519.3|8522.6|8519.8|8522.6|8519.8|8520.1|8517.2|2
1635215100000|2021-10-26 02:25:00|8522.5|8519.7|8517.5|8514.7|8523.2|8519.8|8517.5|8514.7|21
1635215400000|2021-10-26 02:30:00|8518.5|8515.7|8535.1|8532.3|8536.1|8533.3|8518.5|8515.7|222
1635215700000|2021-10-26 02:35:00|8535.5|8532.7|8533|8530.2|8536.1|8533.3|8533|8530.2|77
1635216000000|2021-10-26 02:40:00|8532|8529.2|8538.5|8535.7|8538.5|8535.7|8530|8527.2|194
1635216300000|2021-10-26 02:45:00|8538.6|8535.8|8542.1|8539.3|8542.6|8539.8|8538.1|8535.3|132
1635216600000|2021-10-26 02:50:00|8542|8539.2|8548.6|8545.8|8550.1|8547.3|8542|8539.2|154
1635216900000|2021-10-26 02:55:00|8549.1|8546.3|8551.1|8548.3|8553.5|8550.7|8549.1|8546.3|73
1635217200000|2021-10-26 03:00:00|8552.1|8549.3|8553|8550.2|8554.2|8551.2|8550|8547.2|187
1635217500000|2021-10-26 03:05:00|8554|8551.2|8561.1|8558.3|8561.1|8558.3|8554|8551.2|124
1635217800000|2021-10-26 03:10:00|8562.6|8559.8|8562.6|8559.8|8566.1|8563.3|8557.6|8554.8|389
1635218100000|2021-10-26 03:15:00|8562.5|8559.7|8532.5|8529.7|8562.5|8559.7|8531.4|8528.6|481
1635218400000|2021-10-26 03:20:00|8532.4|8529.6|8540.4|8537.6|8541.1|8537.6|8532.4|8529.6|53
1635218700000|2021-10-26 03:25:00|8539.4|8536.6|8539.4|8536.6|8545.4|8542.6|8537.9|8535.1|66
1635219000000|2021-10-26 03:30:00|8539.9|8537.1|8538.4|8535.6|8540.3|8537.5|8537.9|8535|17
1635219300000|2021-10-26 03:35:00|8538.5|8535.7|8538.9|8536.1|8538.9|8536.1|8537.9|8535.1|18
1635219600000|2021-10-26 03:40:00|8539.4|8536.6|8538.9|8536.1|8539.4|8536.6|8537.4|8534.6|4
1635219900000|2021-10-26 03:45:00|8537.9|8535.1|8537.4|8534.6|8538.4|8535.6|8535.4|8532.6|24
1635220200000|2021-10-26 03:50:00|8536.9|8534.1|8537.4|8534.6|8537.4|8534.6|8535.9|8533.1|1
1635220500000|2021-10-26 03:55:00|8537.3|8534.5|8535.9|8533.1|8537.4|8534.6|8535.9|8533.1|1
1635220800000|2021-10-26 04:00:00|8535.3|8532.5|8539.9|8537.1|8541.9|8539.1|8535.3|8532.5|47
1635221100000|2021-10-26 04:05:00|8539.4|8536.6|8539.4|8536.6|8541.4|8538.6|8538.9|8536.1|7
1635221400000|2021-10-26 04:10:00|8539.9|8537.1|8537.9|8535.1|8540.9|8538.1|8535.9|8533.1|3
1635221700000|2021-10-26 04:15:00|8537.8|8535|8538.8|8536|8540.9|8538.1|8537.3|8534.5|18
1635222000000|2021-10-26 04:20:00|8538.4|8535.6|8537.8|8535|8540.9|8538.1|8537.8|8535|25
1635222300000|2021-10-26 04:25:00|8538.4|8535.6|8544.8|8542|8544.9|8542.1|8538.3|8535.5|163
1635222600000|2021-10-26 04:30:00|8544.9|8542.1|8544.4|8541.6|8548.4|8545.6|8540.8|8538|95
1635222900000|2021-10-26 04:35:00|8544.3|8541.5|8545.8|8543|8546.4|8543.6|8544.3|8541.5|6
1635223200000|2021-10-26 04:40:00|8545.3|8542.5|8545.4|8542.6|8547.8|8545|8543.3|8540.5|15
1635223500000|2021-10-26 04:45:00|8545.9|8543.1|8545.8|8543|8547.3|8544.5|8545.3|8541.9|3
1635223800000|2021-10-26 04:50:00|8546.3|8543.5|8547.3|8544.5|8550.4|8547.6|8546.3|8543.5|41
1635224100000|2021-10-26 04:55:00|8547.8|8545|8552.4|8549.6|8552.8|8550|8547.8|8545|107
1635224400000|2021-10-26 05:00:00|8552.3|8549.5|8546.3|8543.5|8552.3|8549.5|8545.3|8542.5|58
1635224700000|2021-10-26 05:05:00|8545.8|8543|8545.8|8543|8546.3|8543.5|8542.8|8540|21
1635225000000|2021-10-26 05:10:00|8544.8|8542|8545.8|8543|8545.9|8543|8544.3|8541.5|8
1635225300000|2021-10-26 05:15:00|8546.3|8543.5|8536.2|8533.4|8547.8|8545|8534.3|8531.5|104
1635225600000|2021-10-26 05:20:00|8536.3|8533.5|8536.2|8533.4|8539.8|8536.9|8534.8|8532|77
1635225900000|2021-10-26 05:25:00|8535.2|8532.4|8534.2|8531.4|8535.8|8532.9|8533.7|8530.9|18
1635226200000|2021-10-26 05:30:00|8534.3|8531.5|8525.2|8522.4|8535.2|8532.4|8523.2|8520.4|198
1635226500000|2021-10-26 05:35:00|8524.2|8521.4|8524.2|8521.4|8525.7|8522.9|8521.7|8518.9|140
1635226800000|2021-10-26 05:40:00|8525.2|8522.4|8525.2|8522.4|8530.2|8527.4|8522.2|8519.4|217
1635227100000|2021-10-26 05:45:00|8525.7|8522.9|8531.1|8528.3|8535.8|8529.3|8524.6|8521.8|115
1635227400000|2021-10-26 05:50:00|8531.2|8528.4|8534.7|8531.9|8536.1|8533.3|8530.1|8527.3|204
1635227700000|2021-10-26 05:55:00|8535.1|8532.3|8530.1|8527.3|8536.1|8533.3|8528.1|8525.3|148
1635228000000|2021-10-26 06:00:00|8529.1|8526.3|8523.6|8520.8|8529.1|8526.3|8519.1|8516.3|311
1635228300000|2021-10-26 06:05:00|8523.1|8520.3|8521|8518.2|8526.5|8523.7|8520.6|8517.8|144
1635228600000|2021-10-26 06:10:00|8520.5|8517.7|8519.5|8516.7|8522.6|8519.8|8516.1|8513.3|163
1635228900000|2021-10-26 06:15:00|8519|8516.2|8525.5|8522.7|8526.5|8523.7|8517|8514.2|180
1635229200000|2021-10-26 06:20:00|8525|8522.2|8516.5|8513.7|8526.5|8523.7|8516|8513.2|257
1635229500000|2021-10-26 06:25:00|8516|8513.2|8515|8512.2|8517.5|8514.7|8514.6|8511.8|80
1635229800000|2021-10-26 06:30:00|8514.6|8511.8|8523.1|8520.3|8523.6|8520.8|8514.6|8511.8|318
1635230100000|2021-10-26 06:35:00|8523|8520.2|8517.5|8514.7|8524|8521.2|8515.5|8512.7|155
1635230400000|2021-10-26 06:40:00|8517|8514.2|8521|8518.2|8522.4|8519.6|8515|8512.2|165
1635230700000|2021-10-26 06:45:00|8521.5|8518.7|8514.5|8511.7|8524.5|8521.7|8514.5|8511.7|99
1635231000000|2021-10-26 06:50:00|8513.5|8510.7|8517.5|8514.7|8517.5|8514.7|8506.9|8504.1|264
1635231300000|2021-10-26 06:55:00|8518.5|8515.7|8514.4|8511.6|8519|8516.2|8513|8510.2|45
1635231600000|2021-10-26 07:00:00|8513.4|8510.6|8518.9|8516.1|8523.4|8520.6|8507|8504.2|452
1635231900000|2021-10-26 07:05:00|8518.4|8515.6|8513.9|8511.1|8518.4|8515.6|8510.9|8508.1|294
1635232200000|2021-10-26 07:10:00|8514.4|8511.6|8522.9|8520.1|8522.9|8520.1|8513.4|8510.6|291
1635232500000|2021-10-26 07:15:00|8523.9|8521.1|8520.9|8518.1|8528.4|8525.6|8520.4|8517.5|572
1635232800000|2021-10-26 07:20:00|8520.4|8517.6|8520.3|8517.5|8527.9|8525.1|8520.3|8517.5|562
1635233100000|2021-10-26 07:25:00|8520.4|8517.6|8520.9|8518.1|8531.4|8528.6|8519.8|8517|476
1635233400000|2021-10-26 07:30:00|8521.4|8518.6|8508.3|8505.5|8525.4|8522.6|8504.4|8501.6|533
1635233700000|2021-10-26 07:35:00|8507.9|8505.1|8498.3|8495.5|8507.9|8505.1|8492.3|8489.5|982
1635234000000|2021-10-26 07:40:00|8497.3|8494.5|8501.7|8498.9|8503.3|8500.5|8494.7|8491.9|1116
1635234300000|2021-10-26 07:45:00|8501.2|8498.4|8502.2|8499.4|8503.2|8500.4|8499.7|8496.9|366
1635234600000|2021-10-26 07:50:00|8501.7|8498.9|8496|8493.2|8508.7|8505.9|8495.5|8492.7|3447
1635234900000|2021-10-26 07:55:00|8495.1|8492.3|8496.1|8493.3|8497.1|8494.3|8480.5|8477.7|2151
1635235200000|2021-10-26 08:00:00|8496.5|8493.7|8508.9|8506.1|8512.9|8510.1|8496|8493.2|1544
1635235500000|2021-10-26 08:05:00|8509|8506.2|8507.9|8505.1|8520|8517.2|8505.9|8503.1|807
1635235800000|2021-10-26 08:10:00|8508|8505.2|8512|8509.2|8513.5|8510.7|8507.9|8505.1|734
1635236100000|2021-10-26 08:15:00|8512.1|8509.3|8520|8517.2|8524|8521.2|8512.1|8509.3|1260
1635236400000|2021-10-26 08:20:00|8520.1|8517.3|8521|8518.2|8527.5|8524.7|8517.5|8514.7|949
1635236700000|2021-10-26 08:25:00|8521.5|8518.7|8515.5|8512.7|8522|8519.2|8509.9|8507.1|2930
1635237000000|2021-10-26 08:30:00|8515.4|8512.6|8505.4|8502.6|8516|8513.2|8501.4|8498.6|3612
1635237300000|2021-10-26 08:35:00|8505.9|8503.1|8501.4|8498.6|8507.4|8504.6|8498.4|8495.6|767
1635237600000|2021-10-26 08:40:00|8501.9|8499.1|8494.8|8492|8502.9|8500.1|8493.3|8490.5|2133
1635237900000|2021-10-26 08:45:00|8495.3|8492.5|8499.3|8496.5|8499.8|8497|8487.7|8484.9|1856
1635238200000|2021-10-26 08:50:00|8498.8|8496|8494.8|8492|8498.8|8496|8492.3|8489.5|1053
1635238500000|2021-10-26 08:55:00|8494.3|8491.5|8493.6|8490.8|8496.2|8493.4|8487.2|8484.4|960
1635238800000|2021-10-26 09:00:00|8492.7|8489.9|8488.7|8485.9|8500.6|8497.8|8486.7|8483.9|1025
1635239100000|2021-10-26 09:05:00|8488.2|8485.4|8479.2|8476.4|8490.8|8488|8477.7|8474.9|1113
1635239400000|2021-10-26 09:10:00|8479.8|8477|8481.2|8478.4|8488.8|8486|8478.3|8475.5|781
1635239700000|2021-10-26 09:15:00|8481.3|8478.5|8482.2|8479.4|8483.8|8481|8475.2|8472.4|952
1635240000000|2021-10-26 09:20:00|8480.7|8477.9|8473.2|8470.4|8484.2|8481.4|8472.6|8469.8|567
1635240300000|2021-10-26 09:25:00|8473.6|8470.8|8472.2|8469.4|8476.7|8473.9|8470.7|8467.9|585
1635240600000|2021-10-26 09:30:00|8471.7|8468.9|8468.7|8465.9|8475.7|8472.9|8467.7|8464.9|299
1635240900000|2021-10-26 09:35:00|8469.7|8466.9|8468.7|8465.9|8469.7|8466.9|8464.7|8461.9|2875
1635241200000|2021-10-26 09:40:00|8468.2|8465.4|8482.7|8479.9|8482.7|8479.9|8461.7|8458.9|1112
1635241500000|2021-10-26 09:45:00|8481.7|8478.9|8493.7|8490.9|8495.2|8492.4|8477.7|8474.9|648
1635241800000|2021-10-26 09:50:00|8494.2|8491.4|8491.8|8489|8497.2|8494.4|8489.7|8486.9|1096
1635242100000|2021-10-26 09:55:00|8492.3|8489.5|8499.3|8496.5|8499.8|8497|8489.7|8486.9|371
1635242400000|2021-10-26 10:00:00|8499.8|8497|8496.3|8493.5|8509.8|8507|8494.7|8491.9|1026
1635242700000|2021-10-26 10:05:00|8495.8|8493|8495.2|8492.4|8497.2|8494.4|8493.7|8490.9|184
1635243000000|2021-10-26 10:10:00|8494.7|8491.9|8503.8|8501|8505.7|8502.9|8493.2|8490.4|380
1635243300000|2021-10-26 10:15:00|8503.7|8500.9|8505.8|8503|8507.3|8504.5|8498.8|8496|969
1635243600000|2021-10-26 10:20:00|8506.2|8503.4|8501.2|8498.4|8506.3|8503.5|8494.2|8491.4|452
1635243900000|2021-10-26 10:25:00|8501.7|8498.9|8501.7|8498.9|8505.7|8502.9|8497.7|8494.9|218
1635244200000|2021-10-26 10:30:00|8501.2|8498.4|8506.3|8503.5|8506.7|8503.9|8498.2|8495.4|474
1635244500000|2021-10-26 10:35:00|8506.2|8503.4|8518.7|8515.9|8520.7|8517.9|8503.2|8500.4|1159
1635244800000|2021-10-26 10:40:00|8519.2|8516.4|8519.2|8516.4|8520.7|8517.9|8515.7|8512.9|370
1635245100000|2021-10-26 10:45:00|8519.7|8516.9|8528.7|8525.9|8528.7|8525.9|8519.7|8516.9|307
1635245400000|2021-10-26 10:50:00|8528.6|8525.8|8522.7|8519.9|8528.7|8525.9|8521.6|8517.7|631
1635245700000|2021-10-26 10:55:00|8523.1|8520.3|8520.2|8517.4|8525.7|8522.9|8517.6|8514.8|1125
1635246000000|2021-10-26 11:00:00|8520.7|8517.9|8526.1|8523.3|8527.7|8524.9|8520.7|8517.9|1022
1635246300000|2021-10-26 11:05:00|8525.6|8522.8|8532.6|8529.8|8539.7|8536.9|8523.6|8520.8|1011
1635246600000|2021-10-26 11:10:00|8532.2|8529.4|8531.6|8528.8|8534.6|8531.8|8530.1|8527.3|396
1635246900000|2021-10-26 11:15:00|8531.7|8528.9|8533.1|8530.3|8533.1|8530.3|8529.7|8526.9|475
1635247200000|2021-10-26 11:20:00|8532.6|8529.8|8544.6|8541.8|8544.6|8541.8|8532.1|8529.3|1254
1635247500000|2021-10-26 11:25:00|8544.1|8541.3|8544.1|8541.3|8544.6|8541.8|8542.6|8539.8|178
1635247800000|2021-10-26 11:30:00|8544.6|8541.8|8548.1|8545.3|8549.1|8546.3|8543.6|8540.8|393
1635248100000|2021-10-26 11:35:00|8548.6|8545.8|8548.1|8545.3|8550.7|8547.9|8546.6|8543.8|573
1635248400000|2021-10-26 11:40:00|8548.6|8545.8|8544.1|8541.3|8550.6|8547.8|8543.6|8540.8|857
1635248700000|2021-10-26 11:45:00|8544.6|8541.8|8541.5|8538.7|8545.5|8542.7|8538.6|8535.8|525
1635249000000|2021-10-26 11:50:00|8541.6|8538.8|8550.6|8547.8|8552.6|8549.8|8541.6|8538.8|530
1635249300000|2021-10-26 11:55:00|8550.5|8547.7|8545.6|8542.8|8550.6|8547.8|8543.6|8540.8|724
1635249600000|2021-10-26 12:00:00|8546.6|8543.8|8548.5|8545.7|8549.6|8546.8|8544.1|8541.3|612
1635249900000|2021-10-26 12:05:00|8548.1|8545.3|8555.6|8552.8|8559.6|8556.8|8548.1|8545.3|1118
1635250200000|2021-10-26 12:10:00|8555.1|8552.3|8555.5|8552.7|8560.6|8557.8|8552.1|8549.3|1148
1635250500000|2021-10-26 12:15:00|8555.1|8552.3|8550.6|8547.8|8555.1|8552.3|8547.6|8544.8|1178
1635250800000|2021-10-26 12:20:00|8551.6|8548.8|8557.1|8554.3|8559.6|8556.8|8551.6|8548.8|1187
1635251100000|2021-10-26 12:25:00|8557.6|8554.8|8558.6|8555.8|8560.6|8557.8|8553.6|8550.8|600
1635251400000|2021-10-26 12:30:00|8557.6|8554.8|8556.1|8553.3|8558.2|8555.3|8552.6|8549.8|537
1635251700000|2021-10-26 12:35:00|8556.6|8553.8|8552|8549.2|8559.1|8556.3|8548.5|8545.7|1338
1635252000000|2021-10-26 12:40:00|8551.5|8548.7|8557|8554.2|8559|8556.2|8550|8547.2|970
1635252300000|2021-10-26 12:45:00|8556.5|8553.7|8554.5|8551.7|8558.5|8555.7|8553.4|8550.6|1237
1635252600000|2021-10-26 12:50:00|8555.5|8552.7|8557.5|8554.7|8558.5|8555.7|8553.5|8550.7|515
1635252900000|2021-10-26 12:55:00|8556.5|8553.7|8554.9|8552.1|8559.5|8556.7|8552.5|8549.7|520
1635253200000|2021-10-26 13:00:00|8554.5|8551.7|8529.4|8526.6|8555.5|8552.7|8526.4|8523.6|1922
1635253500000|2021-10-26 13:05:00|8528.9|8526.1|8530.4|8527.6|8535.9|8533.1|8526.4|8523.6|1684
1635253800000|2021-10-26 13:10:00|8530.9|8528.1|8527.9|8525.1|8532.4|8529.6|8518.4|8515.6|1539
1635254100000|2021-10-26 13:15:00|8528.4|8525.6|8521.9|8519.1|8543.4|8540.6|8519.4|8516.6|2508
1635254400000|2021-10-26 13:20:00|8522.4|8519.6|8532.9|8530.1|8535.9|8533.1|8518.4|8515.6|1611
1635254700000|2021-10-26 13:25:00|8532.4|8529.6|8518.8|8516|8535.4|8532.6|8516.3|8513.4|1102
1635255000000|2021-10-26 13:30:00|8518.3|8515.5|8500.4|8497.6|8524.3|8521.5|8500.4|8497.6|2220
1635255300000|2021-10-26 13:35:00|8500.8|8498|8510.9|8508.1|8518.4|8515.6|8497.3|8494.5|1789
1635255600000|2021-10-26 13:40:00|8510.4|8507.6|8515.4|8512.6|8515.4|8512.6|8503.4|8500.6|2001
1635255900000|2021-10-26 13:45:00|8515.8|8513|8545.4|8542.6|8546.4|8543.6|8515.4|8512.6|2820
1635256200000|2021-10-26 13:50:00|8545.9|8543.1|8532|8529.2|8551.4|8548.6|8531.5|8528.7|2218
1635256500000|2021-10-26 13:55:00|8532.4|8529.6|8519.9|8517.1|8532.5|8529.7|8517.9|8515.1|1580
1635256800000|2021-10-26 14:00:00|8519.4|8516.6|8526.4|8523.6|8528.4|8525.6|8511.4|8508.6|801
1635257100000|2021-10-26 14:05:00|8526.9|8524.1|8535.4|8532.6|8535.5|8532.7|8522.9|8520.1|2633
1635257400000|2021-10-26 14:10:00|8535.5|8532.7|8539.4|8536.6|8541.4|8538.6|8531.9|8529.1|927
1635257700000|2021-10-26 14:15:00|8539.9|8537.1|8545.4|8542.6|8547.9|8545.1|8536.9|8534.1|2639
1635258000000|2021-10-26 14:20:00|8545.9|8543.1|8547.4|8544.6|8549.5|8546.7|8540.4|8537.6|1010
1635258300000|2021-10-26 14:25:00|8546.9|8544.1|8541.4|8538.6|8546.9|8544.1|8537.4|8534.6|752
1635258600000|2021-10-26 14:30:00|8541.9|8539.1|8536.3|8533.5|8542.4|8539.6|8530.4|8527.6|869
1635258900000|2021-10-26 14:35:00|8535.9|8533.1|8541.9|8539.1|8543.4|8540.6|8529.3|8526.5|787
1635259200000|2021-10-26 14:40:00|8541.8|8539|8549.3|8546.5|8549.4|8546.6|8539.3|8536.5|608
1635259500000|2021-10-26 14:45:00|8549.4|8546.6|8558.4|8555.6|8559.5|8556.7|8548.3|8545.5|2462
1635259800000|2021-10-26 14:50:00|8557.9|8555.1|8546.5|8543.7|8559.5|8556.7|8545.9|8543.1|2047
1635260100000|2021-10-26 14:55:00|8546.9|8544.1|8550.4|8547.6|8554.4|8551.6|8546|8543.2|828
1635260400000|2021-10-26 15:00:00|8551.4|8548.6|8540.4|8537.6|8555.4|8552.6|8538.9|8536.1|2944
1635260700000|2021-10-26 15:05:00|8540.9|8538.1|8545.9|8543.1|8547|8544.2|8539.4|8535|961
1635261000000|2021-10-26 15:10:00|8546.4|8543.6|8550.9|8548.1|8553.9|8551.1|8545.4|8542.6|1388
1635261300000|2021-10-26 15:15:00|8550.4|8547.6|8561.5|8558.7|8562.9|8560.1|8549.4|8546.6|1655
1635261600000|2021-10-26 15:20:00|8561.9|8559.1|8562.5|8559.7|8566.5|8563.7|8561|8558.2|2473
1635261900000|2021-10-26 15:25:00|8562.9|8560.1|8562.4|8559.6|8567.4|8564.6|8561|8558.2|3771
1635262200000|2021-10-26 15:30:00|8562.5|8559.7|8543.8|8541|8565.5|8559.7|8542.7|8539.9|4768
1635262500000|2021-10-26 15:35:00|8544.2|8541.4|8561.3|8558.5|8562.4|8559.6|8544.2|8541.4|1985
1635262800000|2021-10-26 15:40:00|8561.4|8558.6|8563.8|8561|8566.3|8563.5|8559.3|8556.5|1144
1635263100000|2021-10-26 15:45:00|8563.9|8561.1|8565.3|8562.5|8566.3|8563.5|8559.3|8556.5|735
1635263400000|2021-10-26 15:50:00|8564.3|8561.5|8566.4|8563.6|8569.3|8566.5|8564.3|8561.5|1218
1635263700000|2021-10-26 15:55:00|8567.3|8564.5|8564.2|8561.4|8569.3|8566.5|8562.8|8560|1376
1635264000000|2021-10-26 16:00:00|8564.3|8561.5|8561.7|8558.9|8572.3|8569.5|8559.2|8556.4|2550
1635264300000|2021-10-26 16:05:00|8562.2|8559.4|8565.2|8562.4|8567.7|8564.9|8558.7|8555.9|1211
1635264600000|2021-10-26 16:10:00|8564.7|8561.9|8574.2|8571.4|8574.2|8571.4|8564.2|8561.4|846
1635264900000|2021-10-26 16:15:00|8574.3|8571.5|8576.7|8573.9|8577.3|8574.5|8573.2|8570.4|1738
1635265200000|2021-10-26 16:20:00|8576.2|8573.4|8574.2|8571.4|8577.2|8574.4|8572.2|8569.4|558
1635265500000|2021-10-26 16:25:00|8574.7|8571.9|8575.2|8572.4|8578.2|8575.4|8574.3|8571.5|1436
1635265800000|2021-10-26 16:30:00|8575.7|8572.9|8573.7|8570.9|8578.2|8575.4|8573.3|8570.5|989
1635266100000|2021-10-26 16:35:00|8573.2|8570.4|8569.2|8566.4|8574.7|8571.9|8567.1|8564.3|2931
1635266400000|2021-10-26 16:40:00|8569.6|8566.8|8568.6|8565.8|8570.6|8567.8|8563.1|8560.3|705
1635266700000|2021-10-26 16:45:00|8569.1|8566.3|8573.6|8570.8|8575.1|8572.3|8567.1|8564.3|668
1635267000000|2021-10-26 16:50:00|8574.1|8571.3|8571.1|8568.3|8576.1|8573.3|8571.1|8568.3|365
1635267300000|2021-10-26 16:55:00|8572.1|8569.3|8568.6|8565.8|8573.1|8570.3|8566.1|8563.3|806
1635267600000|2021-10-26 17:00:00|8568.1|8565.3|8567.1|8564.3|8571|8568.2|8565.6|8562.8|429
1635267900000|2021-10-26 17:05:00|8567|8564.2|8574.6|8571.8|8575.1|8572.3|8565.1|8562.3|725
1635268200000|2021-10-26 17:10:00|8575.1|8572.3|8568.5|8565.7|8577.1|8574.3|8568.5|8565.7|678
1635268500000|2021-10-26 17:15:00|8568|8565.2|8578.1|8575.3|8578.1|8575.3|8567|8564.2|567
1635268800000|2021-10-26 17:20:00|8577.6|8574.8|8568.1|8565.3|8578.1|8575.3|8565|8562.2|994
1635269100000|2021-10-26 17:25:00|8569.1|8566.3|8567.5|8564.7|8577.6|8574.8|8565|8562.2|1752
1635269400000|2021-10-26 17:30:00|8567.6|8564.8|8565.6|8562.8|8570.6|8567.8|8564.1|8561.3|645
1635269700000|2021-10-26 17:35:00|8565.1|8562.3|8571.1|8568.3|8571.1|8568.3|8564.6|8561.8|697
1635270000000|2021-10-26 17:40:00|8571.5|8568.7|8568.5|8565.7|8571.5|8568.7|8566|8563.2|186
1635270300000|2021-10-26 17:45:00|8568.6|8565.8|8573|8570.2|8574|8571.2|8568.6|8565.8|317
1635270600000|2021-10-26 17:50:00|8572|8569.2|8573|8570.2|8576|8573.2|8571.5|8568.7|162
1635270900000|2021-10-26 17:55:00|8572.5|8569.7|8574|8571.2|8575|8572.2|8571|8568.2|117
1635271200000|2021-10-26 18:00:00|8572.5|8569.7|8571.5|8568.7|8574.5|8571.7|8568|8565.2|319
1635271500000|2021-10-26 18:05:00|8572|8569.2|8567.5|8564.7|8575.5|8572.7|8567.5|8564.7|545
1635271800000|2021-10-26 18:10:00|8567|8564.2|8574|8571.2|8575.5|8572.7|8566|8563.2|1083
1635272100000|2021-10-26 18:15:00|8574.5|8571.7|8572.5|8569.7|8576.5|8573.7|8571.5|8568.7|1180
1635272400000|2021-10-26 18:20:00|8573|8570.2|8574.5|8571.7|8577.6|8574.8|8573|8570.2|2463
1635272700000|2021-10-26 18:25:00|8575|8572.2|8569|8566.2|8575|8572.2|8563|8560.2|4003
1635273000000|2021-10-26 18:30:00|8568.5|8565.7|8565|8562.2|8568.5|8565.7|8564|8561.2|1754
1635273300000|2021-10-26 18:35:00|8566|8563.2|8566.5|8563.7|8568|8565.2|8564|8561.2|622
1635273600000|2021-10-26 18:40:00|8566|8563.2|8561.5|8558.7|8566|8563.2|8561|8558.2|1822
1635273900000|2021-10-26 18:45:00|8561.9|8559.1|8565.9|8563.1|8566.9|8564.1|8561.9|8559.1|330
1635274200000|2021-10-26 18:50:00|8566|8563.2|8567.5|8564.7|8568.5|8565.7|8566|8563.2|112
1635274500000|2021-10-26 18:55:00|8567.9|8565.1|8567.4|8564.6|8567.9|8565.1|8566|8563.2|82
1635274800000|2021-10-26 19:00:00|8567.9|8565.1|8566|8563.2|8567.9|8565.1|8565.9|8563.1|152
1635275100000|2021-10-26 19:05:00|8566.4|8563.6|8570.9|8568.1|8571.9|8569.1|8565.9|8563.1|239
1635275400000|2021-10-26 19:10:00|8571.4|8568.6|8570.9|8568.1|8571.4|8568.6|8569.9|8567.1|65
1635275700000|2021-10-26 19:15:00|8571.4|8568.6|8568.9|8566.1|8571.9|8569.1|8568.9|8566.1|286
1635276000000|2021-10-26 19:20:00|8569.9|8567.1|8568.4|8565.6|8569.9|8567.1|8566.9|8564.1|43
1635276300000|2021-10-26 19:25:00|8568.9|8566.1|8567.9|8565.1|8569.4|8566.6|8567.9|8565.1|107
1635276600000|2021-10-26 19:30:00|8568.4|8565.6|8568.9|8566.1|8569.9|8567.1|8567.9|8565.1|237
1635276900000|2021-10-26 19:35:00|8569.4|8566.6|8566.4|8563.6|8569.4|8566.6|8565.9|8563.1|197
1635277200000|2021-10-26 19:40:00|8566.9|8564.1|8569.3|8566.5|8569.3|8566.5|8566.8|8564|17
1635277500000|2021-10-26 19:45:00|8568.9|8566.1|8567.3|8564.5|8569.8|8567|8567.3|8564.5|173
1635277800000|2021-10-26 19:50:00|8567.8|8565|8568.3|8565.5|8568.3|8565.5|8565.8|8563|70
1635278100000|2021-10-26 19:55:00|8568.8|8566|8565.3|8562.5|8569.3|8566.5|8565.3|8562.5|213
1635278400000|2021-10-26 20:00:00|8564.3|8561.5|8563.3|8560.5|8565.3|8562.5|8562.3|8559.5|273
1635278700000|2021-10-26 20:05:00|8563.8|8561|8569.8|8567|8569.8|8567|8563.8|8561|75
1635279000000|2021-10-26 20:10:00|8569.3|8566.5|8568.8|8566|8569.3|8566.5|8567.8|8565|93
1635279300000|2021-10-26 20:15:00|8569.2|8566.4|8569.7|8566.9|8569.7|8566.9|8567.7|8564.9|37
1635279600000|2021-10-26 20:20:00|8569.3|8566.5|8569.8|8567|8569.8|8567|8569.2|8566.4|19
1635279900000|2021-10-26 20:25:00|8570.7|8567.9|8571.8|8561.8|8571.8|8568.9|8568.3|8561.8|92
1635280200000|2021-10-26 20:30:00|8571.3|8561.3|8550.2|8547.4|8571.3|8561.3|8543.7|8540.3|998
1635280500000|2021-10-26 20:35:00|8550.3|8547.5|8554.2|8551.4|8554.7|8551.9|8550.2|8547.4|32
1635280800000|2021-10-26 20:40:00|8555.2|8552.4|8552.2|8549.4|8557.2|8554.4|8552.2|8548.3|9
1635281100000|2021-10-26 20:45:00|8552.7|8549.9|8552.2|8549.4|8557.3|8553.9|8552.2|8549.4|46
1635281400000|2021-10-26 20:50:00|8552.1|8549.3|8550.6|8547.8|8557.8|8554.8|8549.1|8545.8|79
1635281700000|2021-10-26 20:55:00|8550.7|8547.9|8553.3|8543.3|8553.3|8549.3|8549.1|8543.3|122
1635282000000|2021-10-26 21:00:00|8553.2|8543.2|8552.2|8542.2|8553.2|8543.2|8551.7|8541.7|0
1635282300000|2021-10-26 21:05:00|8551.2|8541.2|8549.2|8539.2|8551.2|8544.8|8543.6|8536.2|14
1635282600000|2021-10-26 21:10:00|8548.7|8538.7|8548.7|8538.7|8548.7|8538.7|8548.7|8538.7|0
1635282900000|2021-10-26 21:15:00|8547.7|8537.7|8548.7|8538.7|8549.2|8541.3|8541.6|8536.2|12
1635283200000|2021-10-26 21:20:00|8547.7|8537.7|8547.2|8537.2|8548.7|8538.7|8547.2|8537.2|0
1635283500000|2021-10-26 21:25:00|8545.7|8535.7|8546.2|8536.2|8547.2|8540.8|8543.6|8535.7|0
1635283800000|2021-10-26 21:30:00|8542.7|8538.7|8544.2|8540.2|8549.2|8542.8|8541.6|8535.7|19
1635284100000|2021-10-26 21:35:00|8547.2|8537.2|8546.2|8542.2|8550.1|8543.2|8546.2|8536.7|1
1635284400000|2021-10-26 21:40:00|8549.1|8539.1|8547.2|8537.2|8551.1|8544.8|8543.2|8537.1|71
1635284700000|2021-10-26 21:45:00|8547.6|8537.6|8548.6|8538.6|8550.6|8544.3|8547|8537.6|2
1635285300000|2021-10-26 21:55:00|8549.1|8539.1|8547.6|8537.6|8549.1|8539.1|8547.2|8537.2|82
1635285600000|2021-10-26 22:00:00|8547.2|8537.2|8547.2|8537.2|8547.2|8537.2|8547.2|8537.2|0
1635292800000|2021-10-27 00:00:00|8534.8|8532|8541.8|8539|8544.8|8542|8534.8|8529.4|7993
1635293100000|2021-10-27 00:05:00|8542.3|8539.5|8538.8|8536|8543.9|8541|8536.3|8533.5|46
1635293400000|2021-10-27 00:10:00|8537.8|8535|8539.3|8536.5|8540.9|8538|8537.8|8535|327
1635293700000|2021-10-27 00:15:00|8539.8|8537|8546.8|8544|8546.8|8544|8539.8|8537|140
1635294000000|2021-10-27 00:20:00|8546.9|8542.9|8547.7|8544.9|8550.3|8547.5|8546.3|8542.9|85
1635294300000|2021-10-27 00:25:00|8547.3|8544.5|8546.7|8543.9|8548.3|8545.5|8545.7|8542.9|14
1635294600000|2021-10-27 00:30:00|8547.2|8544.4|8547.7|8544.9|8551.7|8548.9|8546.7|8543.9|40
1635294900000|2021-10-27 00:35:00|8547.2|8544.4|8550.7|8547.9|8550.8|8547.9|8545.2|8542.4|31
1635295200000|2021-10-27 00:40:00|8551.2|8548.4|8551.7|8548.9|8554.9|8551.9|8551.2|8548.4|1850
1635295500000|2021-10-27 00:45:00|8552.2|8549.4|8553.7|8550.9|8555.2|8552.4|8552.2|8549.4|20
1635295800000|2021-10-27 00:50:00|8552.7|8549.9|8550.7|8547.9|8553.8|8550.9|8550.2|8547.4|3175
1635296100000|2021-10-27 00:55:00|8551.2|8548.4|8556.7|8553.9|8557.2|8554.4|8550.2|8547.4|54
1635296400000|2021-10-27 01:00:00|8557.2|8554.4|8550.2|8547.4|8559.7|8556.9|8541.2|8538.4|7197
1635296700000|2021-10-27 01:05:00|8550.8|8546.8|8547.7|8544.9|8554.8|8551.9|8543.7|8540.9|18405
1635297000000|2021-10-27 01:10:00|8548.3|8544.3|8538.7|8535.9|8550.2|8547.4|8538.7|8535.8|26316
1635297300000|2021-10-27 01:15:00|8538.2|8535.4|8536.7|8533.9|8538.7|8535.9|8530.7|8527.8|148
1635297600000|2021-10-27 01:20:00|8536.2|8533.4|8535.7|8532.9|8540.7|8537.9|8534.2|8530.3|1217
1635297900000|2021-10-27 01:25:00|8535.2|8532.4|8527.7|8524.9|8535.2|8532.4|8526.2|8523.3|4670
1635298200000|2021-10-27 01:30:00|8527.2|8524.4|8524.2|8521.4|8527.8|8524.9|8521.2|8518.4|7195
1635298500000|2021-10-27 01:35:00|8524.7|8521.9|8528.2|8525.4|8528.7|8525.9|8521.6|8518.8|142
1635298800000|2021-10-27 01:40:00|8528.7|8525.9|8516.6|8513.8|8528.7|8525.9|8516.1|8513.3|143
1635299100000|2021-10-27 01:45:00|8516.1|8513.3|8506.6|8503.8|8516.6|8513.8|8505.7|8502.9|458
1635299400000|2021-10-27 01:50:00|8505.7|8502.9|8506.6|8503.8|8510.1|8507.3|8504.6|8501.8|391
1635299700000|2021-10-27 01:55:00|8507.1|8504.3|8502.1|8499.3|8511.6|8508.8|8501.6|8498.8|673
1635300000000|2021-10-27 02:00:00|8501.6|8498.8|8510.6|8507.8|8512.6|8509.8|8501.1|8498.3|259
1635300300000|2021-10-27 02:05:00|8512.6|8509.8|8511.6|8508.8|8518.1|8515.3|8508.6|8505.8|257
1635300600000|2021-10-27 02:10:00|8510.1|8507.3|8504.1|8501.3|8512.1|8509.3|8504.1|8501.3|389
1635300900000|2021-10-27 02:15:00|8504.6|8501.8|8505.1|8502.3|8505.1|8502.3|8504.1|8501.3|106
1635301200000|2021-10-27 02:20:00|8506.1|8503.3|8506.1|8503.3|8507.1|8504.3|8502.6|8499.8|293
1635301500000|2021-10-27 02:25:00|8505.6|8502.8|8511.6|8508.8|8515.6|8512.8|8502.6|8499.8|18461
1635301800000|2021-10-27 02:30:00|8510.1|8507.3|8507.1|8504.3|8517.6|8514.8|8505.6|8502.8|581
1635302100000|2021-10-27 02:35:00|8505.6|8502.8|8522.6|8519.8|8523.6|8520.8|8504.6|8501.8|407
1635302400000|2021-10-27 02:40:00|8521.6|8518.8|8520.5|8517.7|8527.6|8524.8|8520|8515.6|40045
1635302700000|2021-10-27 02:45:00|8519.5|8516.7|8523.5|8520.7|8523.5|8520.7|8515.5|8512.7|37
1635303000000|2021-10-27 02:50:00|8523|8520.2|8524.5|8521.7|8527.5|8524.7|8520.5|8517.6|46311
1635303300000|2021-10-27 02:55:00|8525|8522.2|8537|8534.2|8538|8535.2|8524.5|8521.6|279
1635303600000|2021-10-27 03:00:00|8537.5|8534.7|8536.5|8533.7|8540|8537.2|8534.5|8531.7|239
1635303900000|2021-10-27 03:05:00|8537|8534.2|8537|8534.2|8539.5|8536.7|8535|8532.2|218
1635304200000|2021-10-27 03:10:00|8536|8533.2|8542|8539.2|8542|8539.2|8528|8525.2|35444
1635304500000|2021-10-27 03:15:00|8541.5|8538.7|8536|8533.2|8542|8539.2|8533|8530.2|302
1635304800000|2021-10-27 03:20:00|8536.5|8533.7|8535.5|8532.7|8540|8537.2|8534|8531.2|109
1635305100000|2021-10-27 03:25:00|8536.5|8533.7|8532.5|8529.7|8537|8534.2|8531.5|8528.7|262
1635305400000|2021-10-27 03:30:00|8532|8529.2|8526|8523.2|8532|8529.2|8526|8523.2|38
1635305700000|2021-10-27 03:35:00|8526.5|8523.7|8524.5|8521.7|8526.5|8523.7|8522.5|8519.6|37
1635306000000|2021-10-27 03:40:00|8524.4|8521.6|8523.5|8520.7|8527.9|8525.1|8519.5|8516|245
1635306300000|2021-10-27 03:45:00|8523.9|8521.1|8531.4|8528.6|8535|8531.6|8523.4|8520.6|94592
1635306600000|2021-10-27 03:50:00|8530.4|8527.6|8527.9|8525.1|8530.9|8528.1|8527.9|8525.1|34
1635306900000|2021-10-27 03:55:00|8528.4|8525.6|8520.4|8517.6|8528.4|8525.6|8517.4|8514.6|326
1635307200000|2021-10-27 04:00:00|8519.9|8517.1|8520.4|8517.6|8520.5|8517.6|8518.9|8516.1|44722
1635307500000|2021-10-27 04:05:00|8520.9|8518.1|8524.9|8522.1|8525.9|8523.1|8519.4|8516.6|151
1635307800000|2021-10-27 04:10:00|8524.4|8521.6|8524.4|8521.6|8525.4|8522.6|8522.9|8520.1|113
1635308100000|2021-10-27 04:15:00|8524.9|8522.1|8525.4|8522.6|8526.4|8523.6|8523.4|8520.6|13
1635308400000|2021-10-27 04:20:00|8526.4|8523.6|8526.4|8523.6|8528.9|8526.1|8526.4|8523.6|5
1635308700000|2021-10-27 04:25:00|8525.4|8522.6|8529.9|8527.1|8530.8|8528|8524.4|8521.6|56
1635309000000|2021-10-27 04:30:00|8528.9|8526.1|8525.9|8523.1|8529.4|8526.6|8525.9|8523.1|17
1635309300000|2021-10-27 04:35:00|8525.8|8523|8525.8|8523|8526.8|8524|8525.3|8522.5|45
1635309600000|2021-10-27 04:40:00|8525.3|8522.5|8525.3|8522.5|8526.8|8524|8524.3|8521.5|59
1635309900000|2021-10-27 04:45:00|8524.3|8521.5|8524.3|8521.5|8527.8|8525|8522.3|8519.5|119
1635310200000|2021-10-27 04:50:00|8523.8|8521|8523.3|8520.5|8524.3|8521.5|8522.8|8520|19
1635310500000|2021-10-27 04:55:00|8522.8|8520|8525.8|8523|8525.8|8523|8522.8|8520|34
1635310800000|2021-10-27 05:00:00|8525.3|8522.5|8523.3|8520.5|8525.3|8522.5|8522.8|8520|193
1635311100000|2021-10-27 05:05:00|8524.3|8521.5|8522.3|8519.5|8525.3|8522.5|8522.3|8519.5|48
1635311400000|2021-10-27 05:10:00|8521.3|8518.5|8520.8|8518|8522.7|8519.9|8520.7|8517.9|44
1635311700000|2021-10-27 05:15:00|8519.2|8516.4|8515.3|8512.5|8519.3|8516.5|8511.7|8508.9|314
1635312000000|2021-10-27 05:20:00|8515.2|8512.4|8507.7|8504.9|8516.2|8513.4|8506.2|8503.4|201
1635312300000|2021-10-27 05:25:00|8507.2|8504.4|8507.2|8504.4|8510.7|8507.9|8506.7|8503.9|74
1635312600000|2021-10-27 05:30:00|8507.7|8504.9|8511.2|8508.4|8513.7|8510.9|8496.2|8493.3|32337
1635312900000|2021-10-27 05:35:00|8510.7|8507.9|8510.2|8507.4|8511.2|8508.4|8500.7|8497.9|350
1635313200000|2021-10-27 05:40:00|8510.7|8507.9|8506.2|8503.4|8513.2|8510.4|8506.2|8503.4|268
1635313500000|2021-10-27 05:45:00|8507.2|8504.4|8502.2|8499.4|8509.2|8506.4|8501.2|8498.3|206
1635313800000|2021-10-27 05:50:00|8503.2|8500.4|8506.7|8503.9|8510.3|8506.4|8502.2|8499.4|24847
1635314100000|2021-10-27 05:55:00|8507.2|8504.4|8503.7|8500.9|8507.2|8504.4|8501.7|8498.9|111
1635314400000|2021-10-27 06:00:00|8503.2|8500.4|8502.2|8499.4|8510.7|8507.9|8501.2|8498.4|228
1635314700000|2021-10-27 06:05:00|8501.7|8498.9|8495.1|8492.3|8501.7|8498.9|8493.6|8490.8|711
1635315000000|2021-10-27 06:10:00|8494.6|8491.8|8492.1|8489.3|8497.6|8494.8|8490.6|8487.8|871
1635315300000|2021-10-27 06:15:00|8492.6|8489.8|8488.1|8485.3|8495.6|8492.8|8486.6|8483.8|1083
1635315600000|2021-10-27 06:20:00|8487.6|8484.8|8484.6|8481.8|8489.1|8486.3|8482.6|8479.8|876
1635315900000|2021-10-27 06:25:00|8484.1|8481.3|8482.1|8479.3|8488.6|8485.8|8481.6|8478.8|537
1635316200000|2021-10-27 06:30:00|8481.6|8478.8|8472.6|8469.8|8484.6|8481.8|8471.6|8468.8|1661
1635316500000|2021-10-27 06:35:00|8472.1|8469.3|8469.1|8466.3|8474.7|8469.8|8466.6|8463.8|1621
1635316800000|2021-10-27 06:40:00|8469.6|8466.8|8476.6|8473.8|8477.1|8474.3|8467.1|8464.3|38635
1635317100000|2021-10-27 06:45:00|8476.1|8473.3|8469.1|8466.3|8477.6|8474.8|8467.6|8464.8|752
1635317400000|2021-10-27 06:50:00|8469.6|8466.8|8476.1|8473.3|8477.6|8474.8|8468.6|8465.8|929
1635317700000|2021-10-27 06:55:00|8475.6|8472.8|8473.5|8470.7|8479.6|8476.8|8471.1|8468.3|1216
1635318000000|2021-10-27 07:00:00|8473.6|8470.8|8485.1|8482.3|8487.6|8484.8|8467.6|8464.8|1155
1635318300000|2021-10-27 07:05:00|8484.6|8481.8|8482.5|8479.7|8488.5|8485.7|8481|8478.2|416
1635318600000|2021-10-27 07:10:00|8482|8479.2|8485|8482.2|8487|8484.2|8478.5|8475.7|395
1635318900000|2021-10-27 07:15:00|8485.5|8482.7|8485.5|8482.7|8487.5|8484.7|8482.5|8479.7|278
1635319200000|2021-10-27 07:20:00|8484.5|8481.7|8473.5|8470.7|8485.5|8482.7|8470.5|8467.7|987
1635319500000|2021-10-27 07:25:00|8473|8470.2|8474|8471.2|8479|8476.2|8471.5|8468.7|306
1635319800000|2021-10-27 07:30:00|8475|8472.2|8480|8477.2|8480|8477.2|8469.5|8466.7|588
1635320100000|2021-10-27 07:35:00|8479.5|8476.7|8473.5|8470.7|8480.5|8477.7|8473|8470.2|690
1635320400000|2021-10-27 07:40:00|8473|8470.2|8469.5|8466.7|8475.5|8472.7|8465.5|8462.7|1116
1635320700000|2021-10-27 07:45:00|8469|8466.2|8461.5|8458.7|8469.5|8466.7|8460.5|8457.7|1330
1635321000000|2021-10-27 07:50:00|8460.5|8457.7|8463.5|8460.7|8466.5|8463.7|8459|8456.2|414
1635321300000|2021-10-27 07:55:00|8463.4|8460.6|8461.4|8458.6|8464.4|8461.6|8458.4|8455.6|990
1635321600000|2021-10-27 08:00:00|8460.9|8458.1|8454.4|8451.6|8462.4|8459.6|8454.4|8451.6|1302
1635321900000|2021-10-27 08:05:00|8453.9|8451.1|8453.4|8450.6|8458|8453.6|8445.4|8442.6|2650
1635322200000|2021-10-27 08:10:00|8453.9|8451.1|8457.4|8454.6|8457.4|8454.6|8447.4|8444.6|694
1635322500000|2021-10-27 08:15:00|8456.9|8454.1|8463.9|8461.1|8471.4|8468.6|8456.9|8454.1|1619
1635322800000|2021-10-27 08:20:00|8464.4|8461.6|8479.4|8476.6|8479.4|8476.6|8463.4|8460.6|1790
1635323100000|2021-10-27 08:25:00|8478.9|8476.1|8471.4|8468.6|8479.4|8476.6|8466.4|8463.6|142129
1635323400000|2021-10-27 08:30:00|8470.4|8467.6|8482.4|8479.6|8486.4|8483.6|8461.4|8458.6|5019
1635323700000|2021-10-27 08:35:00|8481.9|8479.1|8484.9|8482.1|8492.4|8489.6|8480.4|8477.6|1708
1635324000000|2021-10-27 08:40:00|8484.4|8481.6|8480.9|8478.1|8490.4|8487.6|8479.9|8477.1|1293
1635324300000|2021-10-27 08:45:00|8482.4|8479.6|8472.9|8470.1|8482.4|8479.6|8470.4|8467.6|896
1635324600000|2021-10-27 08:50:00|8472.4|8469.6|8474.4|8471.6|8476.4|8473.6|8470.9|8468.1|447
1635324900000|2021-10-27 08:55:00|8474.9|8472.1|8472.4|8469.6|8477.4|8474.6|8470.9|8468.1|1197
1635325200000|2021-10-27 09:00:00|8472.3|8469.5|8461.3|8458.5|8474.4|8471.6|8455.3|8452.5|1601
1635325500000|2021-10-27 09:05:00|8460.8|8458|8453.3|8450.5|8460.8|8458|8447.8|8445|1271
1635325800000|2021-10-27 09:10:00|8452.3|8449.5|8456.3|8453.5|8457.3|8454.5|8451.3|8448.5|1212
1635326100000|2021-10-27 09:15:00|8455.8|8453|8457.3|8454.5|8461.3|8458.5|8451.3|8448.5|943
1635326400000|2021-10-27 09:20:00|8456.8|8454|8453.8|8451|8458.8|8456|8450.3|8447.5|696
1635326700000|2021-10-27 09:25:00|8453.3|8450.5|8447.3|8444.5|8455.3|8452.5|8447.3|8444.5|600
1635327000000|2021-10-27 09:30:00|8446.3|8443.5|8445.8|8443|8449.3|8446.5|8444.3|8441.5|1228
1635327300000|2021-10-27 09:35:00|8445.3|8442.5|8455.8|8453|8456.4|8453.5|8444.3|8441.5|1190
1635327600000|2021-10-27 09:40:00|8456.3|8453.5|8461.3|8458.5|8465.3|8462.5|8453.3|8450.5|1332
1635327900000|2021-10-27 09:45:00|8460.8|8458|8474.8|8472|8475.8|8473|8460.3|8457.5|1448
1635328200000|2021-10-27 09:50:00|8474.3|8471.5|8472.3|8469.5|8475.3|8472.5|8469.3|8466.5|437
1635328500000|2021-10-27 09:55:00|8473.3|8470.5|8478.3|8475.5|8481.3|8478.5|8471.3|8468.5|1087
1635328800000|2021-10-27 10:00:00|8477.3|8474.5|8481.3|8478.5|8481.3|8478.5|8473.3|8470.5|1039
1635329100000|2021-10-27 10:05:00|8482.3|8479.5|8476.3|8473.5|8484.3|8481.5|8475.3|8472.5|409
1635329400000|2021-10-27 10:10:00|8476.8|8474|8472.8|8470|8479.3|8476.5|8465.3|8462.5|770
1635329700000|2021-10-27 10:15:00|8473.3|8470.5|8485.3|8482.5|8488.3|8485.5|8471.8|8469|528
1635330000000|2021-10-27 10:20:00|8485.8|8483|8486.3|8483.5|8489.3|8486.5|8483.3|8480.5|330
1635330300000|2021-10-27 10:25:00|8485.8|8483|8480.7|8477.9|8488.7|8485.9|8479.2|8476.4|412
1635330600000|2021-10-27 10:30:00|8480.8|8478|8483.2|8480.4|8487.2|8484.4|8480.8|8478|443
1635330900000|2021-10-27 10:35:00|8483.7|8480.9|8474.7|8471.9|8483.7|8480.9|8474.2|8471.4|587
1635331200000|2021-10-27 10:40:00|8475.2|8472.4|8471.2|8468.4|8476.7|8473.9|8464.2|8461.4|1305
1635331500000|2021-10-27 10:45:00|8469.2|8466.4|8467.7|8464.9|8470.2|8467.4|8463.2|8460.4|1250
1635331800000|2021-10-27 10:50:00|8467.2|8464.4|8460.2|8457.4|8468.2|8465.4|8454.2|8451.4|1227
1635332100000|2021-10-27 10:55:00|8461.2|8458.4|8461.7|8458.9|8464.2|8461.4|8457.2|8454.4|1335
1635332400000|2021-10-27 11:00:00|8462.2|8459.4|8475.1|8472.3|8476.1|8473.3|8462.2|8459.4|592
1635332700000|2021-10-27 11:05:00|8475.2|8472.4|8474.1|8471.3|8476.1|8473.3|8470.2|8467.4|421
1635333000000|2021-10-27 11:10:00|8474.6|8471.8|8477.1|8474.3|8479.1|8476.3|8474.1|8471.3|773
1635333300000|2021-10-27 11:15:00|8478.1|8475.3|8476.6|8473.8|8484.6|8481.8|8475.1|8472.3|458
1635333600000|2021-10-27 11:20:00|8476.1|8473.3|8473.1|8470.3|8479.1|8476.3|8470.1|8467.3|328
1635333900000|2021-10-27 11:25:00|8471.1|8468.3|8466.6|8463.8|8472.1|8469.3|8466.1|8463.3|307
1635334200000|2021-10-27 11:30:00|8466.1|8463.3|8466.6|8463.8|8471.1|8468.3|8465.1|8462.3|683
1635334500000|2021-10-27 11:35:00|8466.1|8463.3|8463.1|8460.3|8469.1|8466.3|8462.1|8459.3|437
1635334800000|2021-10-27 11:40:00|8464.1|8461.3|8466.1|8463.3|8472.1|8469.3|8463.1|8460.3|616
1635335100000|2021-10-27 11:45:00|8465.1|8462.3|8464.1|8461.3|8467.1|8464.3|8461.1|8458.3|523
1635335400000|2021-10-27 11:50:00|8463.1|8460.3|8465.1|8462.3|8466.1|8463.3|8460.1|8457.3|1569
1635335700000|2021-10-27 11:55:00|8464.6|8461.8|8469.1|8466.3|8470.5|8467.7|8460.1|8457.3|896
1635336000000|2021-10-27 12:00:00|8469|8466.2|8474|8471.2|8476|8473.2|8464|8461.2|1049
1635336300000|2021-10-27 12:05:00|8471.1|8468.3|8480|8477.2|8483|8480.2|8469.5|8466.7|1254
1635336600000|2021-10-27 12:10:00|8480.5|8477.7|8486|8483.2|8489|8486.2|8479|8476.2|1880
1635336900000|2021-10-27 12:15:00|8485|8482.2|8485.5|8482.7|8491|8488.2|8482|8479.2|915
1635337200000|2021-10-27 12:20:00|8486|8483.2|8481.5|8478.7|8487|8484.2|8479.5|8476.7|781
1635337500000|2021-10-27 12:25:00|8482|8479.2|8490|8487.2|8491|8488.2|8479|8476.2|844
1635337800000|2021-10-27 12:30:00|8490.5|8487.7|8486.5|8483.7|8495|8492.2|8486|8483.2|1229
1635338100000|2021-10-27 12:35:00|8486|8483.2|8469|8466.2|8488|8485.2|8468|8465.2|1015
1635338400000|2021-10-27 12:40:00|8468|8465.2|8468|8465.2|8473|8470.2|8461|8458.2|814
1635338700000|2021-10-27 12:45:00|8467.5|8464.7|8463.9|8461.1|8469|8466.2|8461.5|8458.7|1587
1635339000000|2021-10-27 12:50:00|8464.4|8461.6|8461.4|8458.6|8464.9|8462.1|8460.9|8458.1|1196
1635339300000|2021-10-27 12:55:00|8461|8458.2|8466.4|8463.6|8472.9|8470.1|8453.9|8451.1|376703
1635339600000|2021-10-27 13:00:00|8466.9|8464.1|8447.9|8445.1|8467.4|8464.6|8440.9|8438.1|3025
1635339900000|2021-10-27 13:05:00|8447.4|8444.6|8441.9|8439.1|8452.9|8450.1|8439.9|8437.1|3827
1635340200000|2021-10-27 13:10:00|8442.9|8440.1|8441.9|8439.1|8454.9|8452.1|8439.9|8437.1|3314
1635340500000|2021-10-27 13:15:00|8441.4|8438.6|8419.9|8417.1|8442.9|8440.1|8415.9|8413.1|7579
1635340800000|2021-10-27 13:20:00|8420.9|8418.1|8424.8|8422|8427.3|8424.5|8417.8|8415|2618
1635341100000|2021-10-27 13:25:00|8423.8|8421|8450.8|8448|8450.8|8448|8421.8|8419|4709
1635341400000|2021-10-27 13:30:00|8449.8|8447|8454.3|8451.5|8459.8|8457|8435.8|8433|3352
1635341700000|2021-10-27 13:35:00|8453.8|8451|8469.4|8465.4|8477.8|8475|8453.3|8450.5|2507
1635342000000|2021-10-27 13:40:00|8469.3|8466.5|8465.3|8462.5|8475.3|8472.5|8458.8|8456|2116
1635342300000|2021-10-27 13:45:00|8464.8|8462|8474.8|8472|8483.8|8481|8461.8|8459|3204
1635342600000|2021-10-27 13:50:00|8474.3|8471.5|8486.8|8484|8490.8|8488|8470.8|8468|3228
1635342900000|2021-10-27 13:55:00|8487.8|8485|8480.8|8478|8489.8|8487|8480.3|8477.5|3420
1635343200000|2021-10-27 14:00:00|8481.8|8479|8503.8|8501|8508.8|8506|8481.3|8478.5|5010
1635343500000|2021-10-27 14:05:00|8503.3|8500.5|8511.3|8508.5|8511.8|8509|8495.8|8493|3322
1635343800000|2021-10-27 14:10:00|8510.8|8508|8493.8|8491|8515.3|8512.5|8493.3|8490.5|2588
1635344100000|2021-10-27 14:15:00|8493.3|8490.5|8484.8|8482|8498.8|8496|8484.8|8482|2096
1635344400000|2021-10-27 14:20:00|8484.3|8481.5|8489.2|8486.4|8494.8|8492|8481.8|8479|3004
1635344700000|2021-10-27 14:25:00|8488.7|8485.9|8477.8|8475|8490.7|8487.9|8472.2|8469.4|2786
1635345000000|2021-10-27 14:30:00|8477.3|8474.5|8489.2|8486.4|8498.7|8495.9|8449.8|8446.4|1615189
1635345300000|2021-10-27 14:35:00|8490.7|8487.9|8430.7|8427.9|8492.7|8489.9|8430.7|8427.9|5259
1635345600000|2021-10-27 14:40:00|8431.2|8428.4|8419.7|8416.9|8433.7|8430.9|8410.7|8407.9|7525
1635345900000|2021-10-27 14:45:00|8421.7|8418.9|8426.7|8423.9|8446.7|8443.9|8384.7|8381.8|10540
1635346200000|2021-10-27 14:50:00|8426.2|8423.4|8417.7|8414.9|8448.7|8445.9|8414.7|8411.9|3623
1635346500000|2021-10-27 14:55:00|8417.2|8414.4|8426.7|8423.9|8434.7|8431.9|8403.7|8400.9|4092
1635346800000|2021-10-27 15:00:00|8426.2|8423.4|8447.7|8444.9|8449.7|8446.9|8423.7|8420.9|4503
1635347100000|2021-10-27 15:05:00|8448.7|8445.9|8467.7|8464.9|8469.7|8466.9|8437.2|8434.4|3101
1635347400000|2021-10-27 15:10:00|8468.2|8465.4|8461.7|8458.9|8476.7|8473.9|8461.7|8458.9|3077
1635347700000|2021-10-27 15:15:00|8460.7|8457.9|8446.2|8443.4|8468.7|8465.9|8446.2|8443.4|3079
1635348000000|2021-10-27 15:20:00|8446.7|8443.9|8411.6|8408.8|8448.7|8445.9|8411.6|8408.8|3016
1635348300000|2021-10-27 15:25:00|8411.7|8408.9|8421.6|8418.8|8429.7|8426.9|8402.6|8399.8|6530
1635348600000|2021-10-27 15:30:00|8421.2|8418.4|8435.6|8432.8|8443.1|8440.3|8408.7|8405.9|4695
1635348900000|2021-10-27 15:35:00|8436.1|8433.3|8423.6|8420.8|8437.6|8434.8|8416.6|8413.8|1798
1635349200000|2021-10-27 15:40:00|8423.1|8420.3|8419.1|8416.3|8433.6|8430.8|8415.6|8412.8|2557
1635349500000|2021-10-27 15:45:00|8417.6|8414.8|8407.6|8404.8|8427.6|8424.8|8406.6|8403.8|2178
1635349800000|2021-10-27 15:50:00|8408.1|8405.3|8401.6|8398.8|8408.6|8405.8|8399.6|8396.8|175573
1635350100000|2021-10-27 15:55:00|8402.6|8399.8|8393.6|8390.8|8411.6|8408.8|8392.6|8389.8|3030
1635350400000|2021-10-27 16:00:00|8394.6|8391.8|8370.6|8367.8|8402.6|8399.8|8366.6|8363.8|6054
1635350700000|2021-10-27 16:05:00|8371.1|8368.3|8376.6|8373.8|8397.6|8394.8|8369.6|8366.8|3941
1635351000000|2021-10-27 16:10:00|8376.1|8373.3|8379.1|8376.3|8380.6|8377.8|8365.6|8362.8|2822
1635351300000|2021-10-27 16:15:00|8378.6|8375.8|8371.6|8368.8|8385.6|8382.8|8371.1|8368.3|2663
1635351600000|2021-10-27 16:20:00|8372.6|8369.8|8393.5|8390.7|8395|8392.2|8371.1|8368.3|3166
1635351900000|2021-10-27 16:25:00|8393.1|8390.3|8388|8385.2|8400.5|8397.7|8386.5|8383.7|1770
1635352200000|2021-10-27 16:30:00|8387.5|8384.7|8363.5|8360.7|8388.5|8385.7|8363.5|8360.7|3270
1635352500000|2021-10-27 16:35:00|8364|8361.2|8366.5|8363.7|8381.5|8378.7|8362.5|8359.7|3164
1635352800000|2021-10-27 16:40:00|8368|8365.2|8362.5|8359.7|8374.5|8371.7|8362.5|8359.7|1779
1635353100000|2021-10-27 16:45:00|8363|8360.2|8367.5|8364.7|8368|8365.2|8356|8353.2|3657
1635353400000|2021-10-27 16:50:00|8367|8364.2|8371.5|8368.7|8378.5|8375.7|8363.5|8360.7|1897
1635353700000|2021-10-27 16:55:00|8371|8368.2|8388|8385.2|8391.5|8388.7|8370.5|8367.7|1650
1635354000000|2021-10-27 17:00:00|8387.5|8384.7|8375|8372.2|8390.5|8387.7|8372.5|8369.7|2574
1635354300000|2021-10-27 17:05:00|8375.5|8372.7|8398|8395.2|8398.5|8395.7|8370.5|8367.7|2394
1635354600000|2021-10-27 17:10:00|8397.5|8394.7|8398.5|8395.7|8402.5|8399.7|8395.5|8392.7|1659
1635354900000|2021-10-27 17:15:00|8399.5|8396.7|8402.5|8399.7|8405.5|8402.7|8396.5|8393.7|1309
1635355200000|2021-10-27 17:20:00|8403.5|8400.7|8398.5|8395.7|8407|8404.2|8388.5|8385.7|1960
1635355500000|2021-10-27 17:25:00|8399|8396.2|8391.5|8388.7|8400.5|8397.7|8390.5|8387.7|932
1635355800000|2021-10-27 17:30:00|8391|8388.2|8384.4|8381.6|8399.4|8396.6|8384|8381.2|1807
1635356100000|2021-10-27 17:35:00|8385.4|8382.6|8375.4|8372.6|8387.4|8384.6|8369.4|8366.6|2076
1635356400000|2021-10-27 17:40:00|8373.9|8371.1|8393.4|8390.6|8393.4|8390.6|8373.4|8370.6|1365
1635356700000|2021-10-27 17:45:00|8393.9|8391.1|8399.4|8396.6|8403.4|8400.6|8392.4|8389.6|1404
1635357000000|2021-10-27 17:50:00|8398.4|8395.6|8409.9|8407.1|8411.4|8408.6|8397.4|8394.6|1215
1635357300000|2021-10-27 17:55:00|8409.4|8406.6|8413.9|8411.1|8417.4|8414.6|8406.4|8403.6|2417
1635357600000|2021-10-27 18:00:00|8415.4|8412.6|8418.4|8415.6|8422.4|8419.6|8408.4|8405.6|1263
1635357900000|2021-10-27 18:05:00|8418.9|8416.1|8405.4|8402.6|8422.4|8419.6|8403.9|8401.1|2661
1635358200000|2021-10-27 18:10:00|8404.9|8402.1|8402.4|8399.6|8407.4|8404.6|8395.4|8392.6|2566
1635358500000|2021-10-27 18:15:00|8402.9|8400.1|8389.9|8387.1|8406.4|8403.6|8387.4|8384.6|2027
1635358800000|2021-10-27 18:20:00|8390.4|8387.6|8394.9|8392.1|8403.4|8400.6|8390.4|8387.6|3087
1635359100000|2021-10-27 18:25:00|8394.4|8391.6|8386.9|8384.1|8397.4|8394.6|8385.4|8382.6|7423
1635359400000|2021-10-27 18:30:00|8386.4|8383.6|8385.4|8382.6|8388.4|8385.6|8374.4|8371.6|1453
1635359700000|2021-10-27 18:35:00|8385.9|8383.1|8386.3|8383.5|8386.4|8383.6|8381.4|8378.6|739
1635360000000|2021-10-27 18:40:00|8387.3|8384.5|8389.3|8386.5|8389.3|8386.5|8385.3|8382.5|696
1635360300000|2021-10-27 18:45:00|8390.3|8387.5|8392.3|8389.5|8393.8|8391|8388.8|8386|484
1635360600000|2021-10-27 18:50:00|8391.3|8388.5|8393.3|8390.5|8395.3|8392.5|8389.3|8386.5|509
1635360900000|2021-10-27 18:55:00|8392.3|8389.5|8389.8|8387|8393.3|8390.5|8389.3|8386.5|441
1635361200000|2021-10-27 19:00:00|8390.3|8387.5|8385.3|8382.5|8391.3|8388.5|8385.3|8382.5|303
1635361500000|2021-10-27 19:05:00|8384.3|8381.5|8372.3|8369.5|8384.3|8381.5|8372.3|8369.5|772
1635361800000|2021-10-27 19:10:00|8372.8|8370|8356.3|8353.5|8374.3|8371.5|8355.3|8352.5|1558
1635362100000|2021-10-27 19:15:00|8357.3|8354.5|8350.3|8347.5|8357.8|8355|8350.3|8347.5|889
1635362400000|2021-10-27 19:20:00|8350.8|8348|8359.3|8356.5|8359.3|8356.5|8349.3|8346.5|325
1635362700000|2021-10-27 19:25:00|8362.3|8359.5|8362.7|8359.9|8365.3|8362.5|8359.3|8356.5|906
1635363000000|2021-10-27 19:30:00|8362.2|8359.4|8360.7|8357.9|8367.2|8364.4|8360.2|8357.4|640
1635363300000|2021-10-27 19:35:00|8360.2|8357.4|8358.7|8355.9|8360.7|8357.9|8357.7|8354.9|287
1635363600000|2021-10-27 19:40:00|8359.2|8356.4|8358.7|8355.9|8359.2|8356.4|8354.7|8351.9|676
1635363900000|2021-10-27 19:45:00|8358.2|8355.4|8354.2|8351.4|8358.2|8355.4|8354.2|8351.4|323
1635364200000|2021-10-27 19:50:00|8353.7|8350.9|8348.7|8345.9|8354.2|8351.4|8348.2|8345.4|442
1635364500000|2021-10-27 19:55:00|8349.2|8346.4|8342.7|8339.9|8349.2|8346.4|8342.7|8339.9|731
1635364800000|2021-10-27 20:00:00|8343.2|8340.4|8347.2|8344.4|8348.7|8345.9|8343.2|8340.4|165
1635365100000|2021-10-27 20:05:00|8347.7|8344.9|8343.7|8340.9|8347.7|8344.9|8343.2|8340.4|336
1635365400000|2021-10-27 20:10:00|8343.2|8340.4|8344.2|8341.4|8345.2|8342.4|8342.7|8339.9|233
1635365700000|2021-10-27 20:15:00|8343.7|8340.9|8342.2|8339.4|8344.2|8341.4|8342.2|8339.4|310
1635366000000|2021-10-27 20:20:00|8343.2|8340.4|8343.7|8340.9|8344.2|8341.4|8343.2|8340.4|188
1635366300000|2021-10-27 20:25:00|8343.2|8340.4|8342.7|8339.9|8344.2|8341.4|8341.2|8338.4|214
1635366600000|2021-10-27 20:30:00|8342.2|8339.4|8342.1|8339.3|8343.2|8340.4|8342.1|8339.3|45
1635366900000|2021-10-27 20:35:00|8341.6|8338.8|8340.1|8337.3|8343.1|8340.3|8340.1|8337.3|161
1635367200000|2021-10-27 20:40:00|8340.6|8337.8|8338.1|8335.3|8341.1|8338.3|8338.1|8335.3|381
1635367500000|2021-10-27 20:45:00|8339.1|8336.3|8339.6|8336.8|8340.1|8337.3|8337.1|8334.3|1243
1635367800000|2021-10-27 20:50:00|8340.1|8337.3|8339.1|8336.3|8340.1|8337.3|8337.1|8334.3|72
1635368100000|2021-10-27 20:55:00|8338.6|8335.8|8340.1|8337.3|8342.2|8337.8|8337.1|8332.2|10365805
1635368400000|2021-10-27 21:00:00|8339.6|8336.8|8339.6|8336.8|8342.7|8336.8|8337.1|8332.2|8639505
1635368700000|2021-10-27 21:05:00|8340.2|8336.2|8339.7|8335.7|8342.2|8336.8|8338.6|8332.2|3456180
1635369000000|2021-10-27 21:10:00|8340.6|8337.8|8344.2|8334.2|8344.2|8337.8|8340.6|8333.2|15802413
1635369300000|2021-10-27 21:15:00|8341.7|8337.7|8347.2|8337.2|8348.2|8341.8|8340.6|8337.2|4444597
1635369600000|2021-10-27 21:20:00|8347.7|8337.7|8348.7|8344.7|8348.7|8344.7|8345.7|8337.7|64
1635369900000|2021-10-27 21:25:00|8348.6|8345.8|8355.7|8345.7|8355.7|8352.3|8348.6|8342.7|14078644
1635370200000|2021-10-27 21:30:00|8356.2|8346.2|8355.6|8351.6|8358.6|8353.3|8352.6|8345.7|2964900
1635370500000|2021-10-27 21:35:00|8354.5|8351.7|8354.5|8351.7|8358.6|8351.7|8354.5|8348.1|4200331
1635370800000|2021-10-27 21:40:00|8355.6|8351.6|8355.6|8351.6|8355.6|8351.7|8354.5|8351.6|6
1635371100000|2021-10-27 21:45:00|8358.6|8354.6|8353.5|8350.7|8359.6|8354.6|8353.5|8347.1|12
1635371400000|2021-10-27 21:50:00|8358.1|8348.1|8353.5|8350.7|8359.6|8351.6|8352.5|8346.6|5435779
1635371700000|2021-10-27 21:55:00|8353.6|8349.6|8351.6|8347.6|8354.1|8350.7|8349|8343.6|494226
1635379200000|2021-10-28 00:00:00|8352.8|8350|8333.8|8331|8360.3|8357.5|8333.8|8331|1010
1635379500000|2021-10-28 00:05:00|8334.3|8331.5|8342.2|8339.4|8343.7|8340.9|8333.3|8330.5|73
1635379800000|2021-10-28 00:10:00|8342.7|8339.9|8337.7|8334.9|8342.7|8339.9|8331.7|8328.9|1163
1635380100000|2021-10-28 00:15:00|8339.2|8336.4|8332.7|8329.9|8339.2|8336.4|8328.7|8325.9|319
1635380400000|2021-10-28 00:20:00|8333.2|8330.4|8334.7|8331.9|8339.7|8336.9|8333.2|8330.4|43
1635380700000|2021-10-28 00:25:00|8334.2|8331.4|8336.7|8333.9|8338.2|8335.4|8333.2|8330.4|68
1635381000000|2021-10-28 00:30:00|8337.2|8334.4|8332.2|8329.4|8337.7|8334.9|8332.2|8329.4|45
1635381300000|2021-10-28 00:35:00|8333.2|8330.4|8327.2|8324.4|8333.2|8330.4|8326.7|8323.9|136
1635381600000|2021-10-28 00:40:00|8327.7|8324.9|8322.2|8319.4|8331.7|8328.9|8321.7|8318.9|152
1635381900000|2021-10-28 00:45:00|8322.7|8319.9|8312.6|8309.8|8323.7|8320.9|8311.6|8308.8|573
1635382200000|2021-10-28 00:50:00|8312.1|8309.3|8315.1|8312.3|8317.1|8314.3|8310.6|8307.8|398
1635382500000|2021-10-28 00:55:00|8314.6|8311.8|8307.6|8304.8|8317.6|8314.8|8306.6|8303.8|334
1635382800000|2021-10-28 01:00:00|8308.1|8305.3|8277.6|8274.8|8308.1|8305.3|8273.6|8270.8|2310
1635383100000|2021-10-28 01:05:00|8277.1|8274.3|8273.1|8270.3|8285.6|8282.8|8272.1|8269.3|908
1635383400000|2021-10-28 01:10:00|8274.1|8271.3|8254.1|8251.3|8274.1|8271.3|8245.1|8242.3|1644
1635383700000|2021-10-28 01:15:00|8253.6|8250.8|8251.1|8248.3|8264.1|8261.3|8250.6|8247.8|755
1635384000000|2021-10-28 01:20:00|8250.6|8247.8|8246.1|8243.3|8257.6|8254.8|8238.6|8235.8|934
1635384300000|2021-10-28 01:25:00|8246.6|8243.8|8253.5|8250.7|8255.6|8252.8|8246.6|8243.8|498
1635384600000|2021-10-28 01:30:00|8254.5|8251.7|8236.5|8233.7|8261|8258.2|8236.5|8233.7|449
1635384900000|2021-10-28 01:35:00|8237|8234.2|8235|8232.2|8244.5|8241.7|8234.5|8231.7|740
1635385200000|2021-10-28 01:40:00|8235.5|8232.7|8231|8228.2|8239|8236.2|8224.5|8221.7|932
1635385500000|2021-10-28 01:45:00|8231.5|8228.7|8217.5|8214.7|8231.5|8228.7|8213.5|8210.1|1177
1635385800000|2021-10-28 01:50:00|8216.5|8213.7|8213.5|8210.7|8223.5|8220.7|8213|8210.2|357
1635386100000|2021-10-28 01:55:00|8214.5|8211.7|8205|8202.2|8214.5|8211.7|8194|8191.2|1736
1635386400000|2021-10-28 02:00:00|8205.5|8202.7|8200.4|8197.6|8213|8210.2|8188.5|8185.7|1141
1635386700000|2021-10-28 02:05:00|8200.9|8198.1|8176.9|8174.1|8200.9|8198.1|8169.9|8165.1|1089
1635387000000|2021-10-28 02:10:00|8176.4|8173.6|8179.9|8177.1|8186.9|8184.1|8162.4|8159.6|1216
1635387300000|2021-10-28 02:15:00|8180.9|8178.1|8192.9|8190.1|8194.9|8192.1|8180.9|8178.1|492
1635387600000|2021-10-28 02:20:00|8192.4|8189.6|8194.9|8192.1|8198|8194.6|8186.4|8183.6|468
1635387900000|2021-10-28 02:25:00|8195.4|8192.6|8206.9|8204.1|8208.9|8206.1|8194.9|8192.1|257
1635388200000|2021-10-28 02:30:00|8207.4|8204.6|8187.9|8185.1|8209|8206.1|8185.9|8183.1|1311
1635388500000|2021-10-28 02:35:00|8188.4|8185.6|8171.9|8169.1|8189.4|8186.6|8171.4|8168.5|1058
1635388800000|2021-10-28 02:40:00|8171.4|8168.6|8180.8|8178|8182.4|8179.6|8171.4|8168.6|1076
1635389100000|2021-10-28 02:45:00|8180.3|8177.5|8168.8|8166|8184.3|8181.5|8167.8|8165|1049
1635389400000|2021-10-28 02:50:00|8168.3|8165.5|8174.8|8172|8180.3|8177.5|8166.3|8163.5|459
1635389700000|2021-10-28 02:55:00|8174.3|8171.5|8172.8|8170|8175.3|8172.5|8168.8|8166|968
1635390000000|2021-10-28 03:00:00|8172.3|8169.5|8179.3|8176.5|8182.3|8179.5|8169.8|8167|415
1635390300000|2021-10-28 03:05:00|8178.8|8176|8184.3|8181.5|8184.3|8181.5|8178.8|8176|522
1635390600000|2021-10-28 03:10:00|8183.3|8180.5|8189.8|8187|8191.3|8188.5|8181.8|8179|1066
1635390900000|2021-10-28 03:15:00|8190.8|8188|8201.3|8198.5|8205.8|8203|8190.8|8188|387
1635391200000|2021-10-28 03:20:00|8200.8|8198|8208.3|8205.5|8209.8|8207|8196.8|8194|910
1635391500000|2021-10-28 03:25:00|8208.8|8206|8200.8|8198|8209.3|8206.5|8195.8|8193|345
1635391800000|2021-10-28 03:30:00|8200.7|8197.9|8203.2|8200.4|8204.2|8201.4|8199.7|8196.9|350
1635392100000|2021-10-28 03:35:00|8202.7|8199.9|8189.7|8186.9|8204.2|8201.4|8189.2|8186.4|312
1635392400000|2021-10-28 03:40:00|8190.2|8187.4|8192.7|8189.9|8194.2|8191.4|8184.7|8181.9|168
1635392700000|2021-10-28 03:45:00|8193.2|8190.4|8194.7|8191.9|8197.8|8194.9|8192.7|8189.8|50
1635393000000|2021-10-28 03:50:00|8193.7|8190.9|8197.7|8194.9|8201.7|8198.9|8193.7|8190.9|210
1635393300000|2021-10-28 03:55:00|8198.7|8195.9|8196.2|8193.4|8201.8|8198.9|8196.2|8193.4|390
1635393600000|2021-10-28 04:00:00|8196.7|8193.9|8207.7|8204.9|8208.2|8205.4|8196.7|8193.9|409
1635393900000|2021-10-28 04:05:00|8207.2|8204.4|8204.7|8201.9|8209.2|8206.4|8204.2|8201.4|276
1635394200000|2021-10-28 04:10:00|8205.2|8202.4|8210.1|8207.3|8211.1|8208.3|8204.7|8201.9|225
1635394500000|2021-10-28 04:15:00|8210.6|8207.8|8216.1|8213.3|8216.1|8213.3|8209.6|8206.8|197
1635394800000|2021-10-28 04:20:00|8216.6|8213.8|8213.6|8210.8|8216.6|8213.8|8211.1|8208.3|197
1635395100000|2021-10-28 04:25:00|8213.1|8210.3|8215.1|8212.3|8216.6|8213.8|8213.1|8210.3|128
1635395400000|2021-10-28 04:30:00|8214.6|8211.8|8217.6|8214.8|8223.1|8220.3|8214.1|8211.3|196
1635395700000|2021-10-28 04:35:00|8218.1|8215.3|8218.1|8215.3|8219.6|8216.8|8216.1|8213.3|131
1635396000000|2021-10-28 04:40:00|8218.6|8215.8|8227.6|8224.8|8229.1|8226.3|8218.6|8215.8|397
1635396300000|2021-10-28 04:45:00|8227.1|8224.3|8227.1|8224.3|8231.1|8228.3|8225.1|8222.3|126
1635396600000|2021-10-28 04:50:00|8228.1|8225.3|8233.1|8230.3|8233.6|8230.8|8227.1|8224.3|338
1635396900000|2021-10-28 04:55:00|8233.6|8230.8|8234.5|8231.7|8235.1|8232.3|8228|8225.2|216
1635397200000|2021-10-28 05:00:00|8234|8231.2|8232.5|8229.7|8235.5|8232.7|8232|8229.2|137
1635397500000|2021-10-28 05:05:00|8233|8230.2|8237.5|8234.7|8240|8237.2|8232|8229.2|107
1635397800000|2021-10-28 05:10:00|8238.5|8235.7|8238.5|8235.7|8243|8240.2|8235|8232.2|190
1635398100000|2021-10-28 05:15:00|8239|8236.2|8241.5|8238.7|8244|8241.2|8234|8231.2|567
1635398400000|2021-10-28 05:20:00|8241|8238.2|8238.5|8235.7|8241|8238.2|8238|8235.2|97
1635398700000|2021-10-28 05:25:00|8239|8236.2|8245.5|8242.7|8247|8244.2|8239|8236.2|351
1635399000000|2021-10-28 05:30:00|8246|8243.2|8231|8228.2|8249|8246.2|8229|8226.2|694
1635399300000|2021-10-28 05:35:00|8230|8227.2|8241.9|8239.1|8242.4|8239.6|8227|8224.2|596
1635399600000|2021-10-28 05:40:00|8242.4|8239.6|8262.9|8260.1|8263.9|8261.1|8241.9|8239.1|858
1635399900000|2021-10-28 05:45:00|8263.9|8261.1|8281.9|8279.1|8288.9|8286.1|8263.9|8261.1|1478
1635400200000|2021-10-28 05:50:00|8280.9|8278.1|8290.4|8287.6|8292.9|8290.1|8270.9|8268.1|1014
1635400500000|2021-10-28 05:55:00|8289.9|8287.1|8294.9|8292.1|8294.9|8292.1|8281.4|8278.6|466
1635400800000|2021-10-28 06:00:00|8296.9|8294.1|8294.4|8291.6|8297.9|8295.1|8280.9|8278.1|832
1635401100000|2021-10-28 06:05:00|8293.9|8291.1|8284.4|8281.6|8293.9|8291.1|8278.9|8276.1|451
1635401400000|2021-10-28 06:10:00|8283.9|8281.1|8288.9|8286.1|8291.9|8289.1|8283.4|8280.6|553
1635401700000|2021-10-28 06:15:00|8289.4|8286.6|8310.4|8307.6|8311.9|8309.1|8288.4|8285.6|1132
1635402000000|2021-10-28 06:20:00|8310.3|8307.5|8326.3|8323.5|8327.8|8325|8308.9|8306.1|959
1635402300000|2021-10-28 06:25:00|8325.8|8323|8322.8|8320|8330.8|8328|8318.8|8316|931
1635402600000|2021-10-28 06:30:00|8323.8|8321|8316.3|8313.5|8323.8|8321|8305.8|8303|1067
1635402900000|2021-10-28 06:35:00|8316.8|8314|8301.8|8299|8319.3|8316.5|8300.8|8298|543
1635403200000|2021-10-28 06:40:00|8301.3|8298.5|8291.3|8288.5|8302.3|8299.5|8289.8|8287|1002
1635403500000|2021-10-28 06:45:00|8290.8|8288|8290.3|8287.5|8296.8|8294|8286.8|8284|610
1635403800000|2021-10-28 06:50:00|8290.8|8288|8294.3|8291.5|8297.8|8295|8281.8|8279|363
1635404100000|2021-10-28 06:55:00|8294.8|8292|8290.8|8288|8296.8|8294|8286.8|8284|910
1635404400000|2021-10-28 07:00:00|8291.3|8288.5|8297.7|8294.9|8301.7|8298.9|8284.8|8282|1095
1635404700000|2021-10-28 07:05:00|8296.8|8294|8308.2|8305.4|8310.7|8307.9|8295.7|8292.9|878
1635405000000|2021-10-28 07:10:00|8307.7|8304.9|8315.7|8312.9|8321.7|8318.9|8304.7|8301.9|1409
1635405300000|2021-10-28 07:15:00|8314.7|8311.9|8328.7|8325.9|8329.7|8326.9|8313.7|8310.9|1282
1635405600000|2021-10-28 07:20:00|8329.2|8326.4|8310.7|8307.9|8331.7|8328.9|8309.7|8306.9|985
1635405900000|2021-10-28 07:25:00|8311.2|8308.4|8308.2|8305.4|8315.2|8312.4|8300.7|8297.9|679
1635406200000|2021-10-28 07:30:00|8307.7|8304.9|8296.7|8293.9|8311.7|8308.9|8294.7|8291.9|798
1635406500000|2021-10-28 07:35:00|8297.2|8294.4|8305.2|8302.4|8309.7|8306.9|8295.2|8292.3|1088
1635406800000|2021-10-28 07:40:00|8304.7|8301.9|8318.6|8315.8|8321.6|8318.8|8296.7|8293.9|697
1635407100000|2021-10-28 07:45:00|8319.6|8316.8|8310.6|8307.8|8322.6|8319.8|8306.6|8303.8|1134
1635407400000|2021-10-28 07:50:00|8309.6|8306.8|8308.1|8305.3|8315.6|8312.8|8306.6|8303.8|1646
1635407700000|2021-10-28 07:55:00|8307.6|8304.8|8315.6|8312.8|8315.6|8312.8|8305.6|8302.8|1349
1635408000000|2021-10-28 08:00:00|8315.1|8312.3|8313.6|8310.8|8319.6|8316.8|8302.1|8299.3|1121
1635408300000|2021-10-28 08:05:00|8313.1|8310.3|8314.1|8311.3|8315.6|8312.8|8295.6|8292.8|1673
1635408600000|2021-10-28 08:10:00|8314.6|8311.8|8317.6|8314.8|8324.1|8321.3|8302.6|8299.8|972
1635408900000|2021-10-28 08:15:00|8318.6|8315.8|8313.1|8310.3|8321.6|8318.8|8309.1|8306.3|1546
1635409200000|2021-10-28 08:20:00|8314.1|8311.3|8312.5|8309.7|8314.1|8311.3|8301.1|8298.3|711
1635409500000|2021-10-28 08:25:00|8312.6|8309.8|8325.5|8322.7|8327.5|8324.7|8312.1|8309.3|3270
1635409800000|2021-10-28 08:30:00|8326.5|8323.7|8350|8347.2|8356.5|8353.7|8323.5|8320.7|5689
1635410100000|2021-10-28 08:35:00|8350.5|8347.7|8333.5|8330.7|8353.5|8350.7|8327.5|8324.7|1408
1635410400000|2021-10-28 08:40:00|8334|8331.2|8339.5|8336.7|8341|8338.2|8332.5|8329.7|796
1635410700000|2021-10-28 08:45:00|8338.5|8335.7|8338|8335.2|8339.5|8336.7|8333|8330.2|685
1635411000000|2021-10-28 08:50:00|8338.5|8335.7|8331.4|8328.6|8339.5|8336.7|8323.9|8321.1|1738
1635411300000|2021-10-28 08:55:00|8331.5|8328.7|8337.4|8334.6|8338.4|8335.6|8328.4|8325.6|539
1635411600000|2021-10-28 09:00:00|8336.4|8333.6|8337.9|8335.1|8345.4|8342.6|8330.9|8328.1|1082
1635411900000|2021-10-28 09:05:00|8338.4|8335.6|8340.4|8337.6|8346.4|8343.6|8334.9|8332.1|974
1635412200000|2021-10-28 09:10:00|8340.9|8338.1|8314.4|8311.6|8342.4|8339.6|8313.4|8310.6|1887
1635412500000|2021-10-28 09:15:00|8315.4|8312.6|8318.9|8316.1|8320|8317.1|8300.4|8297.6|2737
1635412800000|2021-10-28 09:20:00|8320.9|8318.1|8324.4|8321.6|8334.4|8331.6|8319.9|8317.1|1173
1635413100000|2021-10-28 09:25:00|8326.4|8323.6|8322.9|8320.1|8334.4|8331.6|8322.4|8319.6|954
1635413400000|2021-10-28 09:30:00|8321.4|8318.6|8311.4|8308.6|8322.9|8320.1|8306.9|8304.1|868
1635413700000|2021-10-28 09:35:00|8310.4|8307.6|8303.9|8301.1|8310.4|8307.6|8300.4|8297.6|1595
1635414000000|2021-10-28 09:40:00|8304.4|8301.6|8303.4|8300.6|8310.4|8307.6|8298.4|8295.6|445
1635414300000|2021-10-28 09:45:00|8302.9|8300.1|8298.3|8295.5|8307.4|8304.6|8297.3|8294.5|595
1635414600000|2021-10-28 09:50:00|8297.4|8294.6|8295.3|8292.5|8299.3|8296.5|8292.3|8289.5|569
1635414900000|2021-10-28 09:55:00|8296.3|8293.5|8279.3|8276.5|8300.3|8297.5|8276.3|8273.5|2513
1635415200000|2021-10-28 10:00:00|8278.3|8275.5|8276.3|8273.5|8282.8|8280|8256.3|8253.5|2885
1635415500000|2021-10-28 10:05:00|8276.8|8274|8282.8|8280|8282.8|8280|8267.3|8264.5|991
1635415800000|2021-10-28 10:10:00|8281.8|8279|8276.3|8273.5|8285.3|8282.5|8275.3|8272.5|1263
1635416100000|2021-10-28 10:15:00|8277.3|8274.5|8275.3|8272.5|8285.3|8282.5|8273.3|8270.5|530
1635416400000|2021-10-28 10:20:00|8275.8|8273|8250.8|8248|8275.8|8273|8248.3|8245.5|1595
1635416700000|2021-10-28 10:25:00|8250.3|8247.5|8264.8|8262|8267.3|8264.5|8249.3|8246.5|771
1635417000000|2021-10-28 10:30:00|8265.3|8262.5|8254.7|8251.9|8266.8|8264|8253.8|8251|1472
1635417300000|2021-10-28 10:35:00|8254.3|8251.5|8246.3|8243.5|8255.2|8252.4|8242.3|8239.5|1830
1635417600000|2021-10-28 10:40:00|8245.8|8243|8238.2|8235.4|8245.8|8243|8233.3|8230.5|1989
1635417900000|2021-10-28 10:45:00|8238.3|8235.5|8243.2|8240.4|8248.2|8245.4|8237.2|8234.4|518
1635418200000|2021-10-28 10:50:00|8242.7|8239.9|8235.2|8232.4|8248.2|8245.4|8233.3|8230.5|562
1635418500000|2021-10-28 10:55:00|8235.7|8232.9|8238.7|8235.9|8239.2|8236.4|8233.2|8230.4|586
1635418800000|2021-10-28 11:00:00|8238.2|8235.4|8268.7|8265.9|8275.2|8272.4|8230.7|8227.9|2959
1635419100000|2021-10-28 11:05:00|8268.2|8265.4|8257.2|8254.4|8270.2|8267.4|8252.2|8249.4|895
1635419400000|2021-10-28 11:10:00|8256.2|8253.4|8266.1|8263.3|8267.1|8264.3|8254.2|8251.4|996
1635419700000|2021-10-28 11:15:00|8266.2|8263.4|8255.1|8252.3|8267.1|8264.3|8253.1|8250.3|717
1635420000000|2021-10-28 11:20:00|8254.2|8251.4|8256.6|8253.8|8258.1|8255.3|8245.1|8242.3|803
1635420300000|2021-10-28 11:25:00|8256.1|8253.3|8245.6|8242.8|8257.1|8254.3|8243.1|8240.3|726
1635420600000|2021-10-28 11:30:00|8245.1|8242.3|8213.6|8210.8|8245.6|8242.8|8210.1|8207.3|2027
1635420900000|2021-10-28 11:35:00|8213.1|8210.3|8223.1|8220.3|8229.7|8226.3|8204.1|8201.3|1789
1635421200000|2021-10-28 11:40:00|8223.6|8220.8|8220.1|8217.3|8225.1|8222.3|8214.1|8211.3|827
1635421500000|2021-10-28 11:45:00|8221.1|8218.3|8236.1|8233.3|8237.1|8234.3|8220.1|8217.3|1046
1635421800000|2021-10-28 11:50:00|8235.1|8232.3|8241.1|8238.3|8248.6|8245.8|8232.1|8229.3|741
1635422100000|2021-10-28 11:55:00|8241.6|8238.8|8245.1|8242.3|8249.5|8246.7|8240.1|8237.3|842
1635422400000|2021-10-28 12:00:00|8244.6|8241.8|8271.5|8268.7|8272|8269.2|8243.1|8240.3|1216
1635422700000|2021-10-28 12:05:00|8272|8269.2|8280|8277.2|8284|8281.2|8270|8267.2|992
1635423000000|2021-10-28 12:10:00|8280.5|8277.7|8304|8301.2|8304|8301.2|8280.5|8277.7|1579
1635423300000|2021-10-28 12:15:00|8303|8300.2|8303|8300.2|8310.5|8307.7|8295|8292.2|2481
1635423600000|2021-10-28 12:20:00|8303.5|8300.7|8307.5|8304.7|8314|8311.2|8301.5|8298.7|1291
1635423900000|2021-10-28 12:25:00|8308|8305.2|8282|8279.2|8313|8310.2|8281.5|8278.6|1960
1635424200000|2021-10-28 12:30:00|8282.5|8279.7|8290.5|8287.7|8304|8301.2|8282|8279.2|1831
1635424500000|2021-10-28 12:35:00|8290|8287.2|8293.9|8291.1|8294.9|8292.1|8285.4|8282.6|737
1635424800000|2021-10-28 12:40:00|8294.9|8292.1|8306.9|8304.1|8308.4|8305.6|8287.9|8285.1|1138
1635425100000|2021-10-28 12:45:00|8306.4|8303.6|8296.9|8294.1|8313.9|8311.1|8294.9|8292.1|936
1635425400000|2021-10-28 12:50:00|8297.4|8294.6|8284.9|8282.1|8297.4|8294.6|8282.9|8280.1|2460
1635425700000|2021-10-28 12:55:00|8283.9|8281.1|8298.9|8296.1|8298.9|8296.1|8283.9|8281.1|1122
1635426000000|2021-10-28 13:00:00|8297.9|8295.1|8309.9|8307.1|8328.9|8326.1|8295.4|8292.6|3541
1635426300000|2021-10-28 13:05:00|8308.9|8306.1|8288.9|8286.1|8313.9|8311.1|8283.9|8281.1|2731
1635426600000|2021-10-28 13:10:00|8287.9|8285.1|8315.4|8312.6|8320.9|8318.1|8287.9|8285.1|1926
1635426900000|2021-10-28 13:15:00|8315.9|8313.1|8330.8|8328|8330.9|8328.1|8306.9|8304.1|2149
1635427200000|2021-10-28 13:20:00|8330.4|8327.6|8318.3|8315.5|8332.8|8330|8313.3|8310.5|1728
1635427500000|2021-10-28 13:25:00|8318.8|8316|8323.8|8321|8326.8|8324|8317.8|8315|2344
1635427800000|2021-10-28 13:30:00|8324.3|8321.5|8310.8|8308|8337.8|8335|8300.3|8297.5|2714
1635428100000|2021-10-28 13:35:00|8309.8|8307|8328.8|8326|8331.8|8329|8292.8|8290|3896
1635428400000|2021-10-28 13:40:00|8329.3|8326.5|8336.7|8333.9|8339.7|8336.9|8317.3|8314.5|1900
1635428700000|2021-10-28 13:45:00|8337.2|8334.4|8327.8|8325|8340.2|8337.4|8314.8|8312|1793
1635429000000|2021-10-28 13:50:00|8328.7|8325.9|8345.2|8342.4|8348.7|8345.9|8327.7|8324.9|1948
1635429300000|2021-10-28 13:55:00|8345.7|8342.9|8346.2|8343.4|8354.7|8351.9|8340.7|8337.9|3288
1635429600000|2021-10-28 14:00:00|8346.7|8343.9|8327.7|8324.9|8353.7|8350.9|8327.7|8324.9|2829
1635429900000|2021-10-28 14:05:00|8326.7|8323.9|8315.2|8312.4|8334.7|8331.9|8311.7|8308.9|2795
1635430200000|2021-10-28 14:10:00|8314.7|8311.9|8317.2|8314.4|8327.7|8324.9|8307.7|8304.9|1701
1635430500000|2021-10-28 14:15:00|8316.7|8313.9|8320.7|8317.9|8334.7|8331.9|8315.7|8312.9|1469
1635430800000|2021-10-28 14:20:00|8321.2|8318.4|8329.6|8326.8|8334.7|8331.9|8316.7|8313.9|1724
1635431100000|2021-10-28 14:25:00|8330.6|8327.8|8349.1|8346.3|8352.6|8349.8|8329.1|8326.3|2087
1635431400000|2021-10-28 14:30:00|8349.6|8346.8|8334.6|8331.8|8354.6|8351.8|8334.6|8331.8|1298
1635431700000|2021-10-28 14:35:00|8335.1|8332.3|8318.1|8315.3|8337.6|8334.8|8314.6|8311.8|2218
1635432000000|2021-10-28 14:40:00|8317.6|8314.8|8329.6|8326.8|8338.6|8335.8|8316.6|8313.8|1694
1635432300000|2021-10-28 14:45:00|8328.1|8325.3|8340.1|8337.3|8346.6|8343.8|8322.6|8319.8|906
1635432600000|2021-10-28 14:50:00|8340.6|8337.8|8334.6|8331.8|8349.6|8346.8|8333.1|8330.3|1842
1635432900000|2021-10-28 14:55:00|8334.1|8331.3|8336.1|8333.3|8345.6|8342.8|8333.6|8330.8|905
1635433200000|2021-10-28 15:00:00|8335.6|8332.8|8320.6|8317.8|8336.6|8333.8|8320.1|8317.3|2010
1635433500000|2021-10-28 15:05:00|8319.6|8316.8|8311.5|8308.7|8330.6|8327.8|8310.6|8307.8|2597
1635433800000|2021-10-28 15:10:00|8311.6|8308.8|8294.5|8291.7|8322.5|8319.7|8292.6|8289.8|2924
1635434100000|2021-10-28 15:15:00|8293.5|8290.7|8288.5|8285.7|8296.5|8293.7|8279.5|8276.7|3426
1635434400000|2021-10-28 15:20:00|8289.5|8286.7|8298.5|8295.7|8306.5|8303.7|8285.5|8282.7|2568
1635434700000|2021-10-28 15:25:00|8298|8295.2|8306.5|8303.7|8312.5|8309.7|8297.5|8294.7|3720
1635435000000|2021-10-28 15:30:00|8307|8304.2|8301.5|8298.7|8315|8312.2|8299.5|8296.7|3396
1635435300000|2021-10-28 15:35:00|8300.5|8297.7|8310|8307.2|8314|8311.2|8297.5|8294.7|1370
1635435600000|2021-10-28 15:40:00|8310.5|8307.7|8307.5|8304.7|8314.5|8311.7|8305.5|8302.7|904
1635435900000|2021-10-28 15:45:00|8307.4|8304.6|8304.9|8302.1|8313.4|8310.6|8304.4|8301.6|822
1635436200000|2021-10-28 15:50:00|8305|8302.2|8290.4|8287.6|8305.4|8302.6|8286.5|8283.7|1898
1635436500000|2021-10-28 15:55:00|8289.9|8287.1|8285.4|8282.6|8300.4|8297.6|8277|8274.2|5654
1635436800000|2021-10-28 16:00:00|8285.9|8283.1|8279.4|8276.6|8290.4|8287.6|8274.4|8271.6|2474
1635437100000|2021-10-28 16:05:00|8279.9|8277.1|8272.4|8269.6|8287.4|8284.6|8269.4|8266.6|2907
1635437400000|2021-10-28 16:10:00|8271.4|8268.6|8258.4|8255.6|8276.4|8273.6|8256.4|8253.6|2298
1635437700000|2021-10-28 16:15:00|8257.9|8255.1|8265.4|8262.6|8269.4|8266.6|8257.4|8254.6|2520
1635438000000|2021-10-28 16:20:00|8264.9|8262.1|8272.4|8269.6|8275.4|8272.6|8256.9|8254.1|3508
1635438300000|2021-10-28 16:25:00|8271.4|8268.6|8273.4|8270.6|8276.9|8274.1|8266.9|8264.1|1747
1635438600000|2021-10-28 16:30:00|8274.4|8271.6|8271.4|8268.6|8283.4|8280.6|8271.4|8268.6|1562
1635438900000|2021-10-28 16:35:00|8271.9|8269.1|8268.4|8265.6|8277.4|8274.6|8267.4|8264.6|1302
1635439200000|2021-10-28 16:40:00|8268.9|8266.1|8274.4|8271.6|8274.4|8271.6|8262.4|8259.6|2003
1635439500000|2021-10-28 16:45:00|8274.9|8272.1|8289.8|8287|8292.4|8289.6|8272.4|8269.6|1612
1635439800000|2021-10-28 16:50:00|8289.9|8287.1|8292.8|8290|8300.3|8297.5|8289.3|8286.5|1197
1635440100000|2021-10-28 16:55:00|8293.3|8290.5|8287.3|8284.5|8297.3|8294.5|8277.3|8274.5|1120
1635440400000|2021-10-28 17:00:00|8288.3|8285.5|8286.3|8283.5|8291.3|8288.5|8284.3|8281.5|1138
1635440700000|2021-10-28 17:05:00|8286.8|8284|8299.8|8297|8301.3|8298.5|8285.3|8282.5|686
1635441000000|2021-10-28 17:10:00|8300.3|8297.5|8308.3|8305.5|8310.3|8307.5|8296.8|8294|1626
1635441300000|2021-10-28 17:15:00|8309.3|8306.5|8316.3|8313.5|8317.3|8314.5|8303.3|8300.5|2586
1635441600000|2021-10-28 17:20:00|8315.8|8313|8316.3|8313.5|8317.8|8315|8309.3|8306.5|1279
1635441900000|2021-10-28 17:25:00|8316.8|8314|8318.3|8315.5|8322.3|8319.5|8314.3|8311.5|1710
1635442200000|2021-10-28 17:30:00|8317.3|8314.5|8324.8|8322|8327.3|8324.5|8314.3|8311.5|886
1635442500000|2021-10-28 17:35:00|8324.3|8321.5|8332.3|8329.5|8332.3|8329.5|8324.3|8321.5|1079
1635442800000|2021-10-28 17:40:00|8331.8|8329|8335.7|8332.9|8343.3|8338.5|8331.8|8329|1832
1635443100000|2021-10-28 17:45:00|8336.2|8333.4|8330.3|8327.5|8339.2|8336.4|8325.3|8322.5|2160
1635443400000|2021-10-28 17:50:00|8331.2|8328.4|8333.2|8330.4|8339.8|8337|8331.2|8328.4|694
1635443700000|2021-10-28 17:55:00|8333.7|8330.9|8330.2|8327.4|8334.7|8331.9|8326.2|8323.4|2615
1635444000000|2021-10-28 18:00:00|8329.2|8326.4|8335.2|8332.4|8337.2|8334.4|8327.2|8324.4|2195
1635444300000|2021-10-28 18:05:00|8335.7|8332.9|8331.2|8328.4|8341.2|8338.4|8330.7|8327.9|1133
1635444600000|2021-10-28 18:10:00|8330.7|8327.9|8338.2|8335.4|8341.2|8338.4|8330.7|8327.9|889
1635444900000|2021-10-28 18:15:00|8339.2|8336.4|8355.7|8352.9|8366.2|8363.4|8339.2|8336.4|5552
1635445200000|2021-10-28 18:20:00|8356.2|8353.4|8360.2|8357.4|8362.7|8359.9|8353.2|8350.4|3807
1635445500000|2021-10-28 18:25:00|8359.7|8356.9|8364.1|8361.3|8370.1|8367.3|8351.7|8348.9|11519
1635445800000|2021-10-28 18:30:00|8365.1|8362.3|8350.6|8347.8|8367.1|8364.3|8344.1|8341.3|3717
1635446100000|2021-10-28 18:35:00|8350.1|8347.3|8358.1|8355.3|8358.6|8355.8|8348.6|8345.8|1092
1635446400000|2021-10-28 18:40:00|8357.6|8354.8|8351.6|8348.8|8358.1|8355.3|8346.1|8343.3|701
1635446700000|2021-10-28 18:45:00|8352.1|8349.3|8349.6|8346.8|8355.1|8352.3|8346.1|8343.3|849
1635447000000|2021-10-28 18:50:00|8350|8347.2|8347|8344.2|8352.1|8349.3|8346|8343.2|732
1635447300000|2021-10-28 18:55:00|8346.6|8343.8|8338|8335.2|8346.6|8343.8|8338|8335.2|366
1635447600000|2021-10-28 19:00:00|8337.5|8334.7|8341.5|8338.7|8345.5|8342.7|8337.5|8334.7|200
1635447900000|2021-10-28 19:05:00|8341|8338.2|8348|8345.2|8349|8346.2|8340|8337.2|238
1635448200000|2021-10-28 19:10:00|8347.5|8344.7|8355|8352.2|8357|8354.2|8347.5|8344.7|372
1635448500000|2021-10-28 19:15:00|8354.5|8351.7|8363|8360.2|8364|8361.2|8354|8351.2|206
1635448800000|2021-10-28 19:20:00|8361.5|8358.7|8362.5|8359.7|8363.5|8360.7|8359|8356.2|143
1635449100000|2021-10-28 19:25:00|8362|8359.2|8364.9|8362.1|8365.9|8363.1|8359.5|8356.7|208
1635449400000|2021-10-28 19:30:00|8365|8362.2|8369|8366.2|8371.9|8369.1|8365|8362.2|510
1635449700000|2021-10-28 19:35:00|8368.9|8366.1|8368.9|8366.1|8372.9|8370.1|8367.9|8365.1|416
1635450000000|2021-10-28 19:40:00|8369.4|8366.6|8372.9|8370.1|8372.9|8370.1|8368.9|8366.1|176
1635450300000|2021-10-28 19:45:00|8371.9|8369.1|8370.9|8368.1|8372.9|8370.1|8369.9|8367.1|324
1635450600000|2021-10-28 19:50:00|8371.4|8368.6|8390.4|8387.6|8390.9|8388.1|8371.4|8368.6|2072
1635450900000|2021-10-28 19:55:00|8389.9|8387.1|8394.9|8392.1|8395.9|8393.1|8389.9|8387.1|1031
1635451200000|2021-10-28 20:00:00|8394.4|8391.6|8393.4|8390.6|8395.9|8393.1|8388.4|8385.6|483
1635451500000|2021-10-28 20:05:00|8392.9|8390.1|8391.9|8389.1|8395.9|8393.1|8391.9|8389.1|238
1635451800000|2021-10-28 20:10:00|8391.4|8388.6|8391.9|8389.1|8392.9|8390.1|8390.9|8388.1|180
1635452100000|2021-10-28 20:15:00|8392.4|8389.6|8387.8|8385|8392.9|8390.1|8387.3|8384.5|140
1635452400000|2021-10-28 20:20:00|8388.8|8386|8388.3|8385.5|8389.8|8387|8388.3|8385.5|19
1635452700000|2021-10-28 20:25:00|8388.8|8386|8390.3|8387.5|8391.3|8388.5|8386.8|8384|336
1635453000000|2021-10-28 20:30:00|8389.8|8387|8390.8|8388|8393.3|8390.5|8388.3|8385.5|169
1635453300000|2021-10-28 20:35:00|8391.3|8388.5|8392.3|8389.5|8392.8|8390|8390.3|8387.5|189
1635453600000|2021-10-28 20:40:00|8391.3|8388.5|8391.8|8389|8392.8|8390|8389.8|8387|121
1635453900000|2021-10-28 20:45:00|8392.3|8389.5|8394.8|8392|8394.8|8392|8391.3|8388.5|581
1635454200000|2021-10-28 20:50:00|8394.3|8391.5|8390.3|8387.5|8395.8|8393|8390.3|8387.5|304
1635454500000|2021-10-28 20:55:00|8389.8|8387|8389.9|8385.9|8395.8|8393|8389.2|8382.9|853
1635454800000|2021-10-28 21:00:00|8390.3|8386.3|8391.8|8381.8|8392.8|8386.3|8388.8|8378.8|0
1635455100000|2021-10-28 21:05:00|||||||||6
1635455400000|2021-10-28 21:10:00|8392.1|8389.3|8393.2|8390.4|8393.2|8390.4|8392.1|8389.3|2
1635455700000|2021-10-28 21:15:00|8397.8|8387.8|8393.3|8389.3|8397.8|8392.4|8392.2|8387.8|22
1635456000000|2021-10-28 21:20:00|8393.2|8390.4|8393.3|8389.3|8393.3|8390.4|8393.2|8389.3|1
1635456300000|2021-10-28 21:25:00|8395.8|8385.8|8394.3|8384.3|8395.8|8385.8|8394.3|8384.3|23
1635456600000|2021-10-28 21:30:00|8394.8|8384.8|8393.7|8390.9|8395.8|8390.9|8393.2|8384.8|0
1635456900000|2021-10-28 21:35:00|8393.6|8390.8|8393.6|8390.8|8393.6|8390.8|8393.6|8390.8|0
1635457200000|2021-10-28 21:40:00|||||||||6
1635457500000|2021-10-28 21:45:00|8395.2|8391.2|8395.6|8392.8|8395.6|8392.8|8394.6|8391.2|10
1635457800000|2021-10-28 21:50:00|8395.7|8385.7|8390.1|8387.3|8395.7|8387.3|8390.1|8384.7|3
1635458100000|2021-10-28 21:55:00|8390.2|8386.2|8393.7|8383.7|8393.7|8387.3|8390.1|8383.2|28
1635465600000|2021-10-29 00:00:00|8370.8|8368|8367.8|8365|8378.8|8376|8366.3|8363.5|450
1635465900000|2021-10-29 00:05:00|8368.9|8364.9|8372.8|8370|8375.8|8373|8362.8|8360|119
1635466200000|2021-10-29 00:10:00|8372.3|8369.5|8358.8|8356|8372.3|8369.5|8358.8|8356|142
1635466500000|2021-10-29 00:15:00|8359.9|8355.9|8359.8|8357|8363.9|8361|8358.8|8355.9|99
1635466800000|2021-10-29 00:20:00|8358.8|8356|8359.3|8356.5|8363.3|8360.5|8356.8|8353.9|115
1635467100000|2021-10-29 00:25:00|8358.8|8356|8359.8|8357|8360.3|8357.5|8358.2|8355.4|40
1635467400000|2021-10-29 00:30:00|8360.2|8357.4|8360.2|8357.4|8363.2|8360.4|8358.2|8355.4|47
1635467700000|2021-10-29 00:35:00|8359.7|8356.9|8359.7|8356.9|8361.2|8358.4|8358.2|8355.4|57
1635468000000|2021-10-29 00:40:00|8360.7|8357.9|8378.7|8375.9|8380.8|8377.9|8357.7|8353.8|272
1635468300000|2021-10-29 00:45:00|8378.2|8375.4|8364.2|8361.4|8378.2|8375.4|8364.2|8361.4|167
1635468600000|2021-10-29 00:50:00|8363.7|8360.9|8363.7|8360.9|8367.8|8364.9|8362.7|8359.9|85
1635468900000|2021-10-29 00:55:00|8363.2|8360.4|8363.7|8360.9|8363.7|8360.9|8359.7|8356.9|49
1635469200000|2021-10-29 01:00:00|8362.7|8359.9|8353.1|8350.3|8371.7|8368.9|8352.6|8349.8|425
1635469500000|2021-10-29 01:05:00|8353.2|8350.4|8349.6|8346.8|8358.2|8355.4|8348.6|8345.8|241
1635469800000|2021-10-29 01:10:00|8349.7|8346.9|8355.6|8352.8|8355.6|8352.8|8346.7|8343.9|200
1635470100000|2021-10-29 01:15:00|8356.1|8353.3|8383.1|8380.3|8384.6|8381.8|8354.6|8351.8|502
1635470400000|2021-10-29 01:20:00|8383.6|8380.8|8370.6|8367.8|8384.6|8381.8|8369.6|8366.8|142
1635470700000|2021-10-29 01:25:00|8369.6|8366.8|8394.1|8391.3|8394.6|8391.8|8368.6|8365.8|395
1635471000000|2021-10-29 01:30:00|8393.6|8390.8|8388.6|8385.8|8396.1|8393.3|8388.1|8385.3|572
1635471300000|2021-10-29 01:35:00|8388.1|8385.3|8381.6|8378.8|8390.1|8387.3|8380.1|8377.3|463
1635471600000|2021-10-29 01:40:00|8380.6|8377.8|8379.1|8376.3|8388.1|8385.3|8378.1|8375.3|266
1635471900000|2021-10-29 01:45:00|8379.5|8376.7|8371.5|8368.7|8379.6|8376.8|8369.6|8366.8|294
1635472200000|2021-10-29 01:50:00|8371.6|8368.8|8385.5|8382.7|8387.1|8384.3|8369.1|8366.3|288
1635472500000|2021-10-29 01:55:00|8386|8383.2|8393.1|8390.3|8393.6|8390.8|8386|8383.2|456
1635472800000|2021-10-29 02:00:00|8392.6|8389.8|8392.5|8389.7|8395.1|8392.3|8386.6|8383.8|568
1635473100000|2021-10-29 02:05:00|8392.1|8389.3|8383.5|8380.7|8392.1|8389.3|8380.6|8377.8|89
1635473400000|2021-10-29 02:10:00|8383|8380.2|8392.5|8389.7|8393|8390.2|8380|8377.2|154
1635473700000|2021-10-29 02:15:00|8391.5|8388.7|8386.5|8383.7|8392.5|8389.7|8383.5|8380.7|269
1635474000000|2021-10-29 02:20:00|8386|8383.2|8384|8381.2|8387|8384.2|8383.5|8380.7|233
1635474300000|2021-10-29 02:25:00|8384.5|8381.7|8377.5|8374.7|8384.5|8381.7|8377|8374.2|102
1635474600000|2021-10-29 02:30:00|8377|8374.2|8388.4|8385.6|8388.4|8385.6|8376|8373.2|229
1635474900000|2021-10-29 02:35:00|8387.5|8384.7|8389.5|8386.7|8395|8392.2|8386|8383.2|375
1635475200000|2021-10-29 02:40:00|8389|8386.2|8384.5|8381.7|8393|8390.2|8383|8380.2|108
1635475500000|2021-10-29 02:45:00|8385.4|8382.6|8393.4|8390.6|8401.4|8398.6|8385.4|8382.6|962
1635475800000|2021-10-29 02:50:00|8393.9|8391.1|8385.9|8383.1|8396.4|8393.6|8385.9|8383.1|108
1635476100000|2021-10-29 02:55:00|8385.4|8382.6|8380.4|8377.6|8386.5|8383.6|8378.9|8376.1|124
1635476400000|2021-10-29 03:00:00|8379.4|8376.6|8376.4|8373.6|8382.5|8379.1|8374.9|8371.5|142
1635476700000|2021-10-29 03:05:00|8375.4|8372.6|8377.4|8374.6|8379.4|8376.6|8374.9|8372.1|389
1635477000000|2021-10-29 03:10:00|8377.9|8375.1|8399.3|8396.5|8399.3|8396.5|8377.9|8375.1|477
1635477300000|2021-10-29 03:15:00|8399.8|8397|8402.4|8399.6|8403.9|8401.1|8396.4|8393.6|483
1635477600000|2021-10-29 03:20:00|8402.9|8400.1|8394.4|8391.6|8402.9|8400.1|8393.4|8390.6|226
1635477900000|2021-10-29 03:25:00|8395.4|8392.6|8394.3|8391.5|8398.9|8396.1|8393.4|8390.6|219
1635478200000|2021-10-29 03:30:00|8394.4|8391.6|8390.4|8387.6|8394.8|8392|8389.8|8387|46
1635478500000|2021-10-29 03:35:00|8390.8|8388|8388.3|8385.5|8392.8|8390|8387.8|8385|204
1635478800000|2021-10-29 03:40:00|8389.3|8386.5|8385.3|8382.5|8390.8|8388|8384.8|8382|406
1635479100000|2021-10-29 03:45:00|8385.8|8383|8382.8|8380|8386.3|8383.5|8382.8|8380|56
1635479400000|2021-10-29 03:50:00|8383.3|8380.5|8383.3|8380.5|8383.8|8381|8379.3|8376.5|90
1635479700000|2021-10-29 03:55:00|8382.8|8380|8385.3|8382.5|8387.3|8384.5|8380.8|8378|69
1635480000000|2021-10-29 04:00:00|8384.8|8382|8385.2|8382.4|8387.7|8384.9|8383.2|8380.4|82
1635480300000|2021-10-29 04:05:00|8384.7|8381.9|8385.7|8382.9|8388.7|8385.9|8384.7|8381.9|87
1635480600000|2021-10-29 04:10:00|8385.2|8382.4|8391.2|8388.4|8391.2|8388.4|8385.2|8382.4|78
1635480900000|2021-10-29 04:15:00|8390.7|8387.9|8391.2|8388.4|8392.2|8389.4|8389.7|8386.9|388
1635481200000|2021-10-29 04:20:00|8391.7|8388.9|8390.7|8387.9|8391.7|8388.9|8390.2|8387.4|23
1635481500000|2021-10-29 04:25:00|8391.7|8388.9|8391.2|8388.4|8394.2|8391.4|8390.7|8387.9|40
1635481800000|2021-10-29 04:30:00|8390.7|8387.9|8390.7|8387.9|8391.7|8388.9|8389.7|8386.9|192
1635482100000|2021-10-29 04:35:00|8391.2|8388.4|8393.2|8390.4|8393.7|8390.9|8390.2|8387.4|28
1635482400000|2021-10-29 04:40:00|8393.7|8390.9|8393.7|8390.9|8395.7|8392.9|8393.2|8390.4|23
1635482700000|2021-10-29 04:45:00|8393.2|8390.4|8393.2|8390.4|8395.1|8392.3|8388.7|8385.9|117
1635483000000|2021-10-29 04:50:00|8393.7|8390.9|8393.2|8390.4|8394.2|8391.4|8392.6|8389.8|54
1635483300000|2021-10-29 04:55:00|8392.6|8389.8|8387.6|8384.8|8392.6|8389.8|8387.6|8384.8|32
1635483600000|2021-10-29 05:00:00|8388.1|8385.3|8387.6|8384.8|8389.1|8386.3|8385.1|8382.3|25
1635483900000|2021-10-29 05:05:00|8388.6|8385.8|8381.6|8378.8|8388.6|8385.8|8380.6|8377.8|44
1635484200000|2021-10-29 05:10:00|8381.1|8378.3|8381.1|8378.3|8382.6|8379.8|8380.1|8377.3|64
1635484500000|2021-10-29 05:15:00|8380.6|8377.8|8382.1|8379.3|8382.6|8379.8|8379.6|8376.8|60
1635484800000|2021-10-29 05:20:00|8381.6|8378.8|8381.1|8378.3|8382.1|8379.3|8379.6|8376.8|34
1635485100000|2021-10-29 05:25:00|8380.6|8377.8|8382.6|8379.8|8384.6|8381.8|8380.6|8377.8|24
1635485400000|2021-10-29 05:30:00|8383.1|8380.3|8380.6|8377.8|8391.2|8388.3|8379.6|8376.8|621
1635485700000|2021-10-29 05:35:00|8381.1|8378.3|8382.6|8379.8|8390.2|8386.8|8379.5|8376.7|154
1635486000000|2021-10-29 05:40:00|8383.1|8380.3|8385.1|8382.3|8389.1|8386.3|8382.1|8379.2|129
1635486300000|2021-10-29 05:45:00|8384.1|8381.3|8383.6|8380.8|8385.1|8382.3|8379.6|8376.8|89
1635486600000|2021-10-29 05:50:00|8383.1|8380.3|8393|8390.2|8393|8390.2|8383.1|8380.3|168
1635486900000|2021-10-29 05:55:00|8392.1|8389.3|8396.5|8393.7|8396.5|8393.7|8389.6|8386.8|138
1635487200000|2021-10-29 06:00:00|8396.6|8393.8|8379.5|8376.7|8398|8395.2|8379.5|8376.7|460
1635487500000|2021-10-29 06:05:00|8379|8376.2|8372.5|8369.7|8379.5|8376.7|8370|8367.2|351
1635487800000|2021-10-29 06:10:00|8372|8369.2|8368|8365.2|8376.5|8373.7|8367.5|8364.7|411
1635488100000|2021-10-29 06:15:00|8368.5|8365.7|8373|8370.2|8373|8370.2|8367.5|8364.7|303
1635488400000|2021-10-29 06:20:00|8374|8371.2|8373.5|8370.7|8375|8372.2|8370|8367.2|234
1635488700000|2021-10-29 06:25:00|8373|8370.2|8372.9|8370.1|8374.9|8372.1|8366.5|8363.7|409
1635489000000|2021-10-29 06:30:00|8373.4|8370.6|8383.9|8381.1|8385.9|8383.1|8370.9|8368.1|176
1635489300000|2021-10-29 06:35:00|8382.9|8380.1|8381.9|8379.1|8386.4|8383.6|8377.9|8375.1|237
1635489600000|2021-10-29 06:40:00|8382.4|8379.6|8380.4|8377.6|8386.9|8384.1|8377.9|8375.1|195
1635489900000|2021-10-29 06:45:00|8380.9|8378.1|8372.4|8369.6|8380.9|8378.1|8369.9|8367.1|369
1635490200000|2021-10-29 06:50:00|8371.9|8369.1|8387.4|8384.6|8388.9|8386.1|8371.9|8369.1|569
1635490500000|2021-10-29 06:55:00|8387.3|8384.5|8395.9|8393.1|8401.3|8398.5|8382.4|8379.6|756
1635490800000|2021-10-29 07:00:00|8395.4|8392.6|8385.3|8382.5|8397.3|8394.5|8383.3|8380.5|565
1635491100000|2021-10-29 07:05:00|8385.8|8383|8402.3|8399.5|8402.3|8399.5|8383.9|8381.1|598
1635491400000|2021-10-29 07:10:00|8403.3|8400.5|8421.3|8418.5|8421.3|8418.5|8401.3|8398.5|1480
1635491700000|2021-10-29 07:15:00|8420.8|8418|8410.3|8407.5|8423.3|8420.5|8409.3|8406.5|1278
1635492000000|2021-10-29 07:20:00|8408.8|8406|8392.3|8389.5|8413.3|8410.5|8391.9|8388.5|1619
1635492300000|2021-10-29 07:25:00|8391.8|8389|8384.3|8381.5|8396.4|8393.6|8382.4|8379.6|1256
1635492600000|2021-10-29 07:30:00|8385.3|8382.5|8387.3|8384.5|8391.3|8388.5|8380.8|8378|670
1635492900000|2021-10-29 07:35:00|8387.8|8385|8388.3|8385.5|8388.3|8385.5|8381.8|8379|536
1635493200000|2021-10-29 07:40:00|8387.3|8384.5|8379.8|8377|8387.3|8384.5|8377.3|8374.5|664
1635493500000|2021-10-29 07:45:00|8379.3|8376.5|8382.8|8380|8382.8|8380|8375.3|8372.5|519
1635493800000|2021-10-29 07:50:00|8383.3|8380.5|8402.2|8399.4|8402.2|8399.4|8383.3|8380.5|937
1635494100000|2021-10-29 07:55:00|8403.2|8400.4|8399.2|8396.4|8406.2|8403.4|8394.2|8391.4|1000
1635494400000|2021-10-29 08:00:00|8398.2|8395.4|8392.2|8389.4|8399.2|8396.4|8389.2|8386.4|952
1635494700000|2021-10-29 08:05:00|8392.6|8389.8|8383.1|8380.3|8396.1|8393.3|8377.1|8374.3|1087
1635495000000|2021-10-29 08:10:00|8384.1|8381.3|8388.1|8385.3|8395.1|8392.3|8383.1|8380.3|1072
1635495300000|2021-10-29 08:15:00|8387.6|8384.8|8386.1|8383.3|8391.1|8388.3|8377.1|8374.3|516
1635495600000|2021-10-29 08:20:00|8385.1|8382.3|8386.1|8383.3|8391.1|8388.3|8381.1|8378.3|1013
1635495900000|2021-10-29 08:25:00|8387.1|8384.3|8380.6|8377.8|8389.1|8386.3|8368.1|8365.3|3981
1635496200000|2021-10-29 08:30:00|8381.1|8378.3|8386|8383.2|8398.1|8395.3|8380.1|8376.2|4853
1635496500000|2021-10-29 08:35:00|8385.6|8382.8|8377|8374.2|8388|8385.2|8377|8374.2|2267
1635496800000|2021-10-29 08:40:00|8378|8375.2|8370.1|8367.3|8378.1|8375.3|8367|8364.2|2108
1635497100000|2021-10-29 08:45:00|8369.1|8366.3|8373|8370.2|8383|8380.2|8369.1|8366.3|2510
1635497400000|2021-10-29 08:50:00|8372.5|8369.7|8377|8374.2|8377|8374.2|8367|8364.2|953
1635497700000|2021-10-29 08:55:00|8377.5|8374.7|8375|8372.2|8381|8378.2|8374|8371.2|547
1635498000000|2021-10-29 09:00:00|8374.5|8371.7|8369|8366.2|8378|8375.2|8367|8364.2|1254
1635498300000|2021-10-29 09:05:00|8370|8367.2|8371|8368.2|8371|8368.2|8359.5|8356.7|762
1635498600000|2021-10-29 09:10:00|8370|8367.2|8376|8373.2|8381|8378.2|8369|8366.2|778
1635498900000|2021-10-29 09:15:00|8375|8372.2|8379|8376.2|8381|8378.2|8370|8367.2|1134
1635499200000|2021-10-29 09:20:00|8378.9|8376.1|8374|8371.2|8378.9|8376.1|8366|8363.2|531
1635499500000|2021-10-29 09:25:00|8374.4|8371.6|8373.9|8371.1|8375.9|8373.1|8362.9|8360.1|2094
1635499800000|2021-10-29 09:30:00|8373.4|8370.6|8368.9|8366.1|8374.9|8372.1|8364.9|8362.1|1557
1635500100000|2021-10-29 09:35:00|8367.9|8365.1|8380.9|8378.1|8380.9|8378.1|8365.9|8363.1|757
1635500400000|2021-10-29 09:40:00|8380.8|8378|8372.9|8370.1|8380.9|8378.1|8372.8|8370|1607
1635500700000|2021-10-29 09:45:00|8371.9|8369.1|8373.4|8370.6|8373.9|8371.1|8364.9|8362.1|708
1635501000000|2021-10-29 09:50:00|8373.3|8370.5|8384.8|8382|8386.8|8384|8372.9|8370.1|2051
1635501300000|2021-10-29 09:55:00|8385.3|8382.5|8380.8|8378|8386.8|8384|8379.3|8376.5|384
1635501600000|2021-10-29 10:00:00|8379.8|8377|8374.3|8371.5|8381.8|8379|8373.8|8371|425
1635501900000|2021-10-29 10:05:00|8374.8|8372|8368.3|8365.5|8376.3|8373.5|8365.8|8363|799
1635502200000|2021-10-29 10:10:00|8368.8|8366|8358.3|8355.5|8374.2|8371.4|8356.8|8354|936
1635502500000|2021-10-29 10:15:00|8358.7|8355.9|8360.7|8357.9|8362.7|8359.9|8356.7|8353.9|718
1635502800000|2021-10-29 10:20:00|8361.7|8358.9|8373.7|8370.9|8375.7|8372.9|8361.3|8358.5|620
1635503100000|2021-10-29 10:25:00|8373.2|8370.4|8381.7|8378.9|8381.7|8378.9|8370.8|8368|884
1635503400000|2021-10-29 10:30:00|8381.2|8378.4|8385.7|8382.9|8390.7|8387.9|8380.2|8377.4|712
1635503700000|2021-10-29 10:35:00|8385.2|8382.4|8397.6|8394.8|8399.6|8396.8|8381.7|8378.9|1301
1635504000000|2021-10-29 10:40:00|8397.2|8394.4|8395.6|8392.8|8400.6|8397.8|8392.7|8389.9|766
1635504300000|2021-10-29 10:45:00|8396.6|8393.8|8396.6|8393.8|8400.6|8397.8|8395.1|8392.3|1238
1635504600000|2021-10-29 10:50:00|8394.1|8391.3|8386.6|8383.8|8398.6|8395.8|8386.6|8383.8|783
1635504900000|2021-10-29 10:55:00|8385.6|8382.8|8392.6|8389.8|8397.6|8394.8|8384.6|8381.8|1189
1635505200000|2021-10-29 11:00:00|8392.5|8389.7|8393.6|8390.8|8397.1|8394.3|8389.6|8386.8|1129
1635505500000|2021-10-29 11:05:00|8394.6|8391.8|8399.5|8396.7|8400.6|8397.8|8389.6|8386.8|828
1635505800000|2021-10-29 11:10:00|8397.5|8394.7|8386.6|8383.8|8398|8395.2|8385.6|8382.8|874
1635506100000|2021-10-29 11:15:00|8385.6|8382.8|8387.6|8384.8|8388.6|8385.8|8382.6|8379.8|573
1635506400000|2021-10-29 11:20:00|8386.6|8383.8|8390.5|8387.7|8392.5|8389.7|8385.6|8382.8|742
1635506700000|2021-10-29 11:25:00|8390|8387.2|8401.5|8398.7|8402.5|8399.7|8390|8387.2|1808
1635507000000|2021-10-29 11:30:00|8402.5|8399.7|8398.5|8395.7|8405.5|8402.7|8398.5|8395.7|910
1635507300000|2021-10-29 11:35:00|8399.5|8396.7|8403.5|8400.7|8406.5|8403.7|8398.5|8395.7|944
1635507600000|2021-10-29 11:40:00|8402.5|8399.7|8396.5|8393.7|8402.5|8399.7|8395.5|8392.7|939
1635507900000|2021-10-29 11:45:00|8397.5|8394.7|8397.5|8394.7|8397.5|8394.7|8390.5|8387.7|662
1635508200000|2021-10-29 11:50:00|8397.4|8394.6|8388.5|8385.7|8397.5|8394.7|8385.5|8382.7|1303
1635508500000|2021-10-29 11:55:00|8388|8385.2|8380|8377.2|8391.5|8388.7|8379.5|8376.7|1607
1635508800000|2021-10-29 12:00:00|8380.5|8377.7|8364|8361.2|8383.5|8380.7|8363.5|8360.7|1725
1635509100000|2021-10-29 12:05:00|8363.5|8360.7|8353.9|8351.1|8376|8373.2|8350|8347.2|2096
1635509400000|2021-10-29 12:10:00|8353.5|8350.7|8346.5|8343.7|8362.5|8359.7|8346.5|8343.7|1739
1635509700000|2021-10-29 12:15:00|8347|8344.2|8313.5|8310.7|8348.4|8345.6|8312.5|8309.7|3473
1635510000000|2021-10-29 12:20:00|8313|8310.2|8333.5|8330.7|8335|8332.2|8312.5|8309.7|1195
1635510300000|2021-10-29 12:25:00|8332.4|8329.6|8329.5|8326.7|8332.4|8329.6|8316|8313.2|1767
1635510600000|2021-10-29 12:30:00|8329|8326.2|8336|8333.2|8338.5|8335.7|8324|8321.2|1049
1635510900000|2021-10-29 12:35:00|8335.9|8333.1|8339.9|8337.1|8350.4|8347.6|8331.5|8328.7|2048
1635511200000|2021-10-29 12:40:00|8339.4|8336.6|8337.4|8334.6|8344.4|8341.6|8333.4|8330.6|1439
1635511500000|2021-10-29 12:45:00|8336.5|8333.7|8326.4|8323.6|8341.4|8338.6|8324.4|8321.6|1085
1635511800000|2021-10-29 12:50:00|8325.5|8322.7|8308.9|8306.1|8325.5|8322.7|8299.4|8296.6|3852
1635512100000|2021-10-29 12:55:00|8308.5|8305.7|8309.4|8306.6|8323.4|8320.6|8306.5|8303.7|2372
1635512400000|2021-10-29 13:00:00|8308.5|8305.7|8271.4|8268.6|8310.4|8307.6|8253.4|8250.6|6677
1635512700000|2021-10-29 13:05:00|8272.4|8269.6|8285.4|8282.6|8286.4|8283.6|8261|8258.2|3732
1635513000000|2021-10-29 13:10:00|8284.4|8281.6|8296.4|8293.6|8297.4|8294.6|8282.9|8280.1|3104
1635513300000|2021-10-29 13:15:00|8295.9|8293.1|8311.3|8308.5|8316.2|8313.4|8283.4|8280.6|3169
1635513600000|2021-10-29 13:20:00|8310.8|8308|8325.3|8322.5|8337.8|8335|8309.3|8306.5|2840
1635513900000|2021-10-29 13:25:00|8324.8|8322|8326.7|8323.9|8333.8|8330.9|8316.3|8313.5|3021
1635514200000|2021-10-29 13:30:00|8326.3|8323.5|8351.3|8348.5|8352.3|8349.5|8311.3|8308.5|2376
1635514500000|2021-10-29 13:35:00|8350.8|8348|8347.2|8344.4|8363.7|8360.9|8341.3|8338.5|3153
1635514800000|2021-10-29 13:40:00|8348.2|8345.4|8332.8|8330|8349.2|8346.4|8317.3|8314.5|1909
1635515100000|2021-10-29 13:45:00|8333.2|8330.4|8331.8|8329|8335.3|8332.5|8310.3|8307.5|1478
1635515400000|2021-10-29 13:50:00|8332.7|8329.9|8346.3|8343.5|8346.3|8343.5|8320.3|8317.5|2287
1635515700000|2021-10-29 13:55:00|8345.8|8343|8340.3|8337.5|8353.8|8350.4|8332.8|8330|1470
1635516000000|2021-10-29 14:00:00|8338.8|8336|8328.2|8325.4|8342.2|8339.4|8312.2|8309.4|2457
1635516300000|2021-10-29 14:05:00|8327.2|8324.4|8324.7|8321.9|8331.2|8328.4|8314.8|8312|995
1635516600000|2021-10-29 14:10:00|8324.2|8321.4|8308.2|8305.4|8324.7|8321.9|8304.2|8301.4|1290
1635516900000|2021-10-29 14:15:00|8308.7|8305.9|8282.7|8279.9|8310.2|8307.4|8280.2|8277.4|3642
1635517200000|2021-10-29 14:20:00|8282.2|8279.4|8290.1|8287.3|8294.1|8291.3|8277.2|8274.4|3028
1635517500000|2021-10-29 14:25:00|8289.1|8286.3|8278.7|8275.9|8291.1|8288.3|8274.2|8271.4|3304
1635517800000|2021-10-29 14:30:00|8278.2|8275.4|8299.7|8296.9|8302.1|8299.3|8272.2|8269.4|1891
1635518100000|2021-10-29 14:35:00|8298.7|8295.9|8299.1|8296.3|8299.2|8296.4|8281.1|8278.3|1339
1635518400000|2021-10-29 14:40:00|8299.2|8296.4|8294.7|8291.9|8300.2|8297.4|8286.2|8283.4|1684
1635518700000|2021-10-29 14:45:00|8294.6|8291.8|8320.2|8317.4|8321.1|8318.3|8289.7|8286.9|1729
1635519000000|2021-10-29 14:50:00|8320.1|8317.3|8310.1|8307.3|8321.1|8318.3|8305.6|8302.8|1338
1635519300000|2021-10-29 14:55:00|8310.6|8307.8|8327.1|8324.3|8329.9|8327.1|8308.1|8305.3|1363
1635519600000|2021-10-29 15:00:00|8326.1|8323.3|8321.1|8318.3|8331.1|8328.3|8313.1|8310.3|2455
1635519900000|2021-10-29 15:05:00|8320.1|8317.3|8313.2|8310.4|8327.1|8324.3|8309.2|8306.4|2486
1635520200000|2021-10-29 15:10:00|8313.7|8310.9|8317.7|8314.9|8328.2|8325.4|8313.2|8310.4|3322
1635520500000|2021-10-29 15:15:00|8317.2|8314.4|8330.7|8327.9|8333.2|8330.4|8310.7|8307.9|2246
1635520800000|2021-10-29 15:20:00|8331.2|8328.4|8331.2|8328.4|8337.1|8334.3|8326.7|8323.9|1365
1635521100000|2021-10-29 15:25:00|8332.2|8329.4|8342.1|8339.3|8345.1|8342.3|8325.2|8322.4|4617
1635521400000|2021-10-29 15:30:00|8341.1|8338.3|8346.6|8343.8|8358.1|8355.3|8336.1|8333.3|4212
1635521700000|2021-10-29 15:35:00|8346.5|8343.7|8333.1|8330.3|8346.5|8343.7|8331|8328.2|1871
1635522000000|2021-10-29 15:40:00|8334|8331.2|8344|8341.2|8352.1|8349.3|8334|8330.7|3700
1635522300000|2021-10-29 15:45:00|8344.5|8341.7|8341|8338.2|8351.5|8348.7|8340.6|8337.8|1679
1635522600000|2021-10-29 15:50:00|8341.5|8338.7|8349|8346.2|8353.4|8350.6|8341|8338.2|1884
1635522900000|2021-10-29 15:55:00|8348|8345.2|8360|8357.2|8374.1|8371.2|8348|8345.2|2833
1635523200000|2021-10-29 16:00:00|8360.9|8358.1|8368.9|8366.1|8373.4|8370.6|8357.5|8354|3933
1635523500000|2021-10-29 16:05:00|8369.4|8366.6|8372.8|8370|8372.9|8370.1|8358.4|8355.6|1501
1635523800000|2021-10-29 16:10:00|8372.9|8370.1|8384.8|8382|8384.9|8382.1|8368.9|8366.1|2259
1635524100000|2021-10-29 16:15:00|8384.9|8382.1|8381.9|8379.1|8391.3|8388.5|8377.9|8375.1|1626
1635524400000|2021-10-29 16:20:00|8382.8|8380|8377.8|8375|8382.9|8380.1|8375.8|8373|965
1635524700000|2021-10-29 16:25:00|8376.8|8374|8373.8|8371|8376.9|8374.1|8365.8|8363|1475
1635525000000|2021-10-29 16:30:00|8374.3|8371.5|8363.8|8361|8381.9|8379.1|8363.8|8361|955
1635525300000|2021-10-29 16:35:00|8364.8|8362|8369.8|8367|8372.3|8369.5|8364.8|8362|870
1635525600000|2021-10-29 16:40:00|8370.8|8368|8370.8|8368|8373.8|8371|8359.3|8356.5|1046
1635525900000|2021-10-29 16:45:00|8371.7|8368.9|8361.8|8359|8375.7|8372.9|8361.8|8359|717
1635526200000|2021-10-29 16:50:00|8362.8|8360|8355.8|8353|8372.3|8369.5|8354.3|8351.5|1022
1635526500000|2021-10-29 16:55:00|8356.8|8354|8357.8|8355|8362.2|8359.4|8347.8|8345|1514
1635526800000|2021-10-29 17:00:00|8358.2|8355.4|8365.8|8363|8373.2|8370.4|8355.8|8353|1125
1635527100000|2021-10-29 17:05:00|8365.7|8362.9|8365.7|8362.9|8367.7|8364.9|8360.8|8358|513
1635527400000|2021-10-29 17:10:00|8366.7|8363.9|8369.7|8366.9|8370.7|8367.9|8363.7|8360.9|775
1635527700000|2021-10-29 17:15:00|8369.2|8366.4|8374.7|8371.9|8378.7|8375.9|8366.2|8363.4|1324
1635528000000|2021-10-29 17:20:00|8375.2|8372.4|8378.7|8375.9|8379.7|8376.9|8373.7|8370.9|548
1635528300000|2021-10-29 17:25:00|8378.2|8375.4|8375.7|8372.9|8386.7|8383.9|8373.7|8370.9|1579
1635528600000|2021-10-29 17:30:00|8376.2|8373.4|8380.1|8377.3|8382.6|8379.8|8374.7|8371.9|693
1635528900000|2021-10-29 17:35:00|8380.6|8377.8|8385.1|8382.3|8386.6|8383.8|8380.1|8377.3|1068
1635529200000|2021-10-29 17:40:00|8384.6|8381.8|8390.6|8387.8|8393.6|8390.8|8380.6|8377.8|1702
1635529500000|2021-10-29 17:45:00|8390.1|8387.3|8390.5|8387.7|8391.5|8388.7|8383.6|8380.8|1599
1635529800000|2021-10-29 17:50:00|8391.5|8388.7|8386|8383.2|8391.5|8388.7|8381.5|8378.7|1051
1635530100000|2021-10-29 17:55:00|8386.5|8383.7|8374.5|8371.7|8387.5|8384.7|8369.5|8366.7|2041
1635530400000|2021-10-29 18:00:00|8375|8372.2|8391|8388.2|8392.9|8390.1|8370.5|8367.7|3987
1635530700000|2021-10-29 18:05:00|8390.9|8388.1|8378.3|8375.5|8391.4|8388.6|8374.4|8371.6|3607
1635531000000|2021-10-29 18:10:00|8377.4|8374.6|8369.4|8366.6|8377.4|8374.6|8351.4|8348.6|3026
1635531300000|2021-10-29 18:15:00|8369.9|8367.1|8372.3|8369.5|8378.3|8375.5|8365.4|8362.6|2509
1635531600000|2021-10-29 18:20:00|8372.8|8370|8375.3|8372.5|8375.3|8372.5|8356.4|8353.6|3606
1635531900000|2021-10-29 18:25:00|8374.3|8371.5|8362.3|8359.5|8375.3|8372.5|8359.8|8355.6|7878
1635532200000|2021-10-29 18:30:00|8361.8|8359|8345.8|8343|8361.8|8359|8343.3|8340.5|2233
1635532500000|2021-10-29 18:35:00|8346.3|8343.5|8355.2|8352.4|8356.7|8353.9|8344.3|8341.5|1021
1635532800000|2021-10-29 18:40:00|8353.7|8350.9|8353.2|8350.4|8357.2|8354.4|8352.7|8349.9|761
1635533100000|2021-10-29 18:45:00|8354.2|8351.4|8362.3|8359.5|8362.7|8359.9|8351.2|8348.4|602
1635533400000|2021-10-29 18:50:00|8362.2|8359.4|8366.7|8363.9|8367.2|8364.4|8360.7|8357.9|737
1635533700000|2021-10-29 18:55:00|8367.2|8364.4|8364.2|8361.4|8368.2|8365.4|8361.2|8358.4|168
1635534000000|2021-10-29 19:00:00|8363.7|8360.9|8370|8367.2|8372.1|8369.3|8361.7|8358.9|1437
1635534300000|2021-10-29 19:05:00|8371|8368.2|8379.4|8376.6|8381.4|8378.6|8369|8366.2|1271
1635534600000|2021-10-29 19:10:00|8379.9|8377.1|8379.9|8377.1|8381.4|8378.6|8375.9|8373.1|897
1635534900000|2021-10-29 19:15:00|8380.8|8378|8381.8|8379|8381.8|8379|8375.8|8373|826
1635535200000|2021-10-29 19:20:00|8380.8|8378|8376.3|8373.5|8381.8|8379|8375.8|8373|625
1635535500000|2021-10-29 19:25:00|8375.8|8373|8368.8|8366|8375.8|8373|8367.3|8364.5|459
1635535800000|2021-10-29 19:30:00|8369.3|8366.5|8374.8|8372|8376.8|8374|8369.3|8366.5|458
1635536100000|2021-10-29 19:35:00|8374.3|8371.5|8371.3|8368.5|8378.3|8375.5|8369.8|8367|446
1635536400000|2021-10-29 19:40:00|8370.8|8368|8367.8|8365|8371.8|8369|8366.3|8363.5|688
1635536700000|2021-10-29 19:45:00|8366.8|8364|8369.8|8367|8370.8|8368|8366.8|8364|309
1635537000000|2021-10-29 19:50:00|8368.8|8366|8372.7|8369.9|8373.7|8370.9|8367.3|8364.5|542
1635537300000|2021-10-29 19:55:00|8372.2|8369.4|8369.7|8366.9|8372.2|8369.4|8365.7|8362.9|795
1635537600000|2021-10-29 20:00:00|8370.2|8367.4|8368.2|8365.4|8370.7|8367.9|8366.7|8363.9|228
1635537900000|2021-10-29 20:05:00|8368.7|8365.9|8372.2|8369.4|8373.2|8370.4|8368.7|8365.9|125
1635538200000|2021-10-29 20:10:00|8372.1|8369.3|8371.1|8368.3|8376.1|8373.3|8370.1|8367.3|663
1635538500000|2021-10-29 20:15:00|8371.6|8368.8|8375.6|8372.8|8376.1|8373.3|8371.6|8368.8|129
1635538800000|2021-10-29 20:20:00|8376|8373.2|8373|8370.2|8376.1|8373.3|8371.5|8368.7|92
1635539100000|2021-10-29 20:25:00|8373.5|8370.7|8373|8370.2|8374|8371.2|8371.5|8368.7|150
1635539400000|2021-10-29 20:30:00|8372.9|8370.1|8372.9|8370.1|8373.5|8370.7|8371.5|8368.7|156
1635539700000|2021-10-29 20:35:00|8372.5|8369.7|8368.4|8365.6|8373|8370.2|8368.4|8365.6|262
1635540000000|2021-10-29 20:40:00|8367.9|8365.1|8365.4|8362.6|8369.9|8367.1|8365.4|8362.6|191
1635540300000|2021-10-29 20:45:00|8365.8|8363|8363.3|8360.5|8370.3|8367.5|8362.3|8359.5|750
1635540600000|2021-10-29 20:50:00|8363.8|8361|8363.3|8360.5|8366.3|8363.5|8363.3|8360.5|150
1635540900000|2021-10-29 20:55:00|8363.8|8361|8360.3|8357.5|8365.8|8363|8357.8|8352.4|196
1635717600000|2021-10-31 22:00:00|8362.8|8352.8|8324.7|8321.9|8362.8|8352.8|8320.4|8312.3|2426
1635717900000|2021-10-31 22:05:00|8324.8|8322|8334.2|8324.2|8343.7|8336.7|8323.1|8317.2|471
1635718200000|2021-10-31 22:10:00|8330.8|8326.8|8329.7|8325.7|8334.3|8326.8|8324.6|8320.2|56
1635718500000|2021-10-31 22:15:00|8328.6|8325.8|8331.2|8321.2|8333.7|8330.3|8328.6|8321.2|96
1635718800000|2021-10-31 22:20:00|8328.7|8324.7|8315.3|8312.5|8328.7|8324.7|8314.7|8311.3|253
1635719100000|2021-10-31 22:25:00|8314.5|8311.7|8323.8|8319.8|8325.2|8322.4|8314.5|8311.7|90
1635719400000|2021-10-31 22:30:00|8324.9|8322.1|8328.8|8324.8|8333.8|8326.8|8321.8|8317.8|24
1635719700000|2021-10-31 22:35:00|8328.7|8325.9|8322.8|8318.8|8329.8|8326.9|8320.7|8313.3|33
1635720000000|2021-10-31 22:40:00|8321.7|8317.7|8317.9|8313.9|8324.3|8318.9|8316.8|8312.3|67
1635720300000|2021-10-31 22:45:00|8316.8|8314|8317.9|8313.9|8324.4|8318.9|8306.8|8301.3|381
1635720600000|2021-10-31 22:50:00|8321.3|8311.3|8309.2|8305.2|8321.3|8314.8|8301.6|8297.7|695
1635720900000|2021-10-31 22:55:00|8311.7|8301.7|8311.2|8307.2|8313.7|8308.2|8307.2|8301.7|19
1635721200000|2021-10-31 23:00:00|8311.1|8307.1|8299.2|8296.4|8311.6|8307.2|8299.2|8294.6|72
1635721500000|2021-10-31 23:05:00|8299.1|8296.3|8296.4|8292.4|8305.2|8298.2|8291.2|8285.9|560
1635721800000|2021-10-31 23:10:00|8297.7|8294.9|8290.3|8287.5|8298.7|8295.9|8290.2|8285.7|145
1635722100000|2021-10-31 23:15:00|8290.2|8287.4|8294.3|8290.3|8298.2|8295.3|8290.2|8285.7|66
1635722400000|2021-10-31 23:20:00|8297.7|8287.7|8300.1|8297.3|8305|8298.4|8293.2|8287.7|394
1635722700000|2021-10-31 23:25:00|8301|8298.2|8304.9|8302.1|8313.5|8308.1|8301|8298.2|251
1635723000000|2021-10-31 23:30:00|8303.9|8301.1|8309|8305|8309|8305|8300|8296.1|91
1635723300000|2021-10-31 23:35:00|8308.9|8306.1|8306|8303.2|8312.1|8308.1|8301|8298|66
1635723600000|2021-10-31 23:40:00|8306.1|8302.1|8296|8292|8306.1|8302.2|8294.9|8292|52
1635723900000|2021-10-31 23:45:00|8294.9|8292.1|8304.3|8301.5|8304.3|8301.5|8293.9|8291|9
1635724200000|2021-10-31 23:50:00|8303.8|8301|8303|8299|8304.9|8302|8298.9|8296|28
1635724500000|2021-10-31 23:55:00|8302.9|8298.9|8310.8|8308|8311.9|8309|8302.8|8298.9|37
1635724800000|2021-11-01 00:00:00|8311.8|8309|8319.9|8315.9|8326.8|8324|8307.3|8304.5|82
1635725100000|2021-11-01 00:05:00|8319.8|8315.8|8328.7|8325.9|8330.2|8327.4|8319.6|8315.8|143
1635725400000|2021-11-01 00:10:00|8328.5|8325.7|8328.7|8325.9|8330.2|8327.4|8325.7|8322.7|57
1635725700000|2021-11-01 00:15:00|8329.2|8326.4|8335.6|8332.8|8335.6|8332.8|8329.2|8326.4|44
1635726000000|2021-11-01 00:20:00|8333.6|8330.8|8327.7|8323.7|8333.6|8330.8|8324.7|8321.8|33
1635726300000|2021-11-01 00:25:00|8326.2|8323.4|8332.7|8329.9|8333.8|8329.9|8324.8|8320.9|131
1635726600000|2021-11-01 00:30:00|8332.2|8329.4|8334.6|8330.6|8338.1|8335.3|8332.2|8329.4|59
1635726900000|2021-11-01 00:35:00|8333.5|8331.8|8333.5|8330.7|8333.8|8331.8|8329.6|8326.6|44
1635727200000|2021-11-01 00:40:00|8333.6|8330.8|8335.6|8332.8|8338.5|8335.7|8333.6|8330.6|15
1635727500000|2021-11-01 00:45:00|8336.6|8332.6|8332.5|8329.7|8336.6|8332.8|8328.6|8325.7|20
1635727800000|2021-11-01 00:50:00|8332.6|8329.8|8327.6|8324.8|8333.6|8330.8|8327.6|8324.7|20
1635728100000|2021-11-01 00:55:00|8328.4|8325.6|8325.1|8322.3|8329.6|8326.7|8321.5|8317.8|31
1635728400000|2021-11-01 01:00:00|8324.5|8321.7|8321.8|8317.8|8340.2|8337.4|8317.2|8314.4|488
1635728700000|2021-11-01 01:05:00|8320.7|8317.9|8306.6|8303.8|8328.8|8325.9|8303.7|8300.9|261
1635729000000|2021-11-01 01:10:00|8306.2|8303.4|8318.6|8315.8|8318.7|8315.8|8303.6|8300.8|167
1635729300000|2021-11-01 01:15:00|8318.1|8315.3|8300.5|8297.7|8318.1|8315.3|8297.1|8294.3|371
1635729600000|2021-11-01 01:20:00|8300.6|8297.8|8308.7|8304.7|8312.5|8309.7|8299.7|8296.9|166
1635729900000|2021-11-01 01:25:00|8308.6|8304.6|8322|8319.2|8323.6|8320.8|8307.5|8304.2|141
1635730200000|2021-11-01 01:30:00|8321.5|8318.7|8335.6|8332.8|8340.1|8337.3|8321.1|8318.3|259
1635730500000|2021-11-01 01:35:00|8336.1|8333.3|8339.9|8337.1|8340.1|8337.3|8334.7|8331.9|192
1635730800000|2021-11-01 01:40:00|8338.9|8336.1|8336.4|8333.6|8340|8337.2|8333.5|8330.7|263
1635731100000|2021-11-01 01:45:00|8336.9|8334.1|8350.5|8346.5|8357.3|8354.5|8336.9|8334.1|198
1635731400000|2021-11-01 01:50:00|8350.3|8347.5|8371.4|8368.6|8371.8|8369|8350.3|8347.5|1065
1635731700000|2021-11-01 01:55:00|8371|8368.2|8360.9|8358.1|8371|8368.2|8357.4|8354.6|100
1635732000000|2021-11-01 02:00:00|8360.4|8357.6|8365.4|8362.6|8367.5|8364.6|8357|8354.2|129
1635732300000|2021-11-01 02:05:00|8365.9|8363.1|8349.4|8346.6|8365.9|8363.1|8343.9|8341.1|228
1635732600000|2021-11-01 02:10:00|8349.8|8347|8352.4|8349.6|8352.4|8349.6|8343.4|8340.4|39
1635732900000|2021-11-01 02:15:00|8351.4|8348.6|8347.8|8345|8352.5|8349.5|8347.3|8344.5|14
1635733200000|2021-11-01 02:20:00|8348.3|8345.5|8348.3|8345.5|8350.3|8347.5|8347.3|8344.5|28
1635733500000|2021-11-01 02:25:00|8348.5|8345.7|8351.4|8348.6|8352.8|8350|8348.5|8345.7|12
1635733800000|2021-11-01 02:30:00|8351.8|8349|8350.3|8347.5|8357.7|8354.9|8350.3|8347.4|58
1635734100000|2021-11-01 02:35:00|8349.8|8347|8338.3|8335.5|8349.8|8347|8337.8|8335|177
1635734400000|2021-11-01 02:40:00|8336.8|8334|8332.3|8329.5|8336.8|8334|8322.3|8319.5|473
1635734700000|2021-11-01 02:45:00|8333.2|8330.4|8336.3|8333.5|8338.3|8335.5|8327.3|8324.5|140
1635735000000|2021-11-01 02:50:00|8337.2|8334.4|8332.3|8329.5|8338.7|8335.9|8331.7|8328.9|70
1635735300000|2021-11-01 02:55:00|8332.2|8329.4|8325.2|8322.4|8333.2|8330.4|8323.2|8320.4|91
1635735600000|2021-11-01 03:00:00|8326.2|8323.4|8332.7|8329.9|8336.1|8333.3|8325.7|8322.9|60
1635735900000|2021-11-01 03:05:00|8332.1|8329.3|8325.2|8322.4|8332.1|8329.3|8323.3|8320.5|61
1635736200000|2021-11-01 03:10:00|8324.7|8321.9|8321.2|8318.4|8326.2|8323.4|8321.2|8318.4|50
1635736500000|2021-11-01 03:15:00|8320.8|8318|8327.2|8324.4|8328.7|8325.9|8319.2|8316.4|37
1635736800000|2021-11-01 03:20:00|8327.7|8324.9|8328|8325.2|8333.1|8330.3|8324.6|8321.8|319
1635737100000|2021-11-01 03:25:00|8328.1|8325.3|8328.9|8326.1|8331.1|8328.3|8325.9|8322.1|28
1635737400000|2021-11-01 03:30:00|8329|8326.2|8328.5|8325.7|8329.5|8326.7|8325.6|8322.8|27
1635737700000|2021-11-01 03:35:00|8328.9|8326.1|8332.5|8329.7|8334|8331.2|8328.5|8325.7|54
1635738000000|2021-11-01 03:40:00|8332.9|8330.1|8329|8326.2|8337.9|8335.1|8328|8325.2|134
1635738300000|2021-11-01 03:45:00|8328.6|8325.8|8329|8326.2|8329.1|8326.2|8327.5|8324.7|16
1635738600000|2021-11-01 03:50:00|8328.6|8325.8|8328.4|8325.6|8329.6|8326.8|8327.4|8324.6|23
1635738900000|2021-11-01 03:55:00|8327.4|8324.6|8322.4|8319.6|8329.4|8326.6|8320.9|8318.1|593
1635739200000|2021-11-01 04:00:00|8322.8|8320|8324.3|8321.5|8324.4|8321.6|8322.7|8319.9|102
1635739500000|2021-11-01 04:05:00|8323.5|8320.7|8324.4|8321.6|8324.5|8321.7|8323.4|8320.6|22
1635739800000|2021-11-01 04:10:00|8323.4|8320.6|8321.4|8318.6|8323.8|8321|8321.4|8318.6|25
1635740100000|2021-11-01 04:15:00|8321.8|8319|8320.4|8317.6|8323.8|8321|8320.4|8317.6|73
1635740400000|2021-11-01 04:20:00|8319.4|8316.6|8324.4|8321.6|8324.4|8321.6|8316.9|8314.1|59
1635740700000|2021-11-01 04:25:00|8324.3|8321.5|8328.8|8326|8329.3|8326.5|8324.3|8321.5|8
1635741000000|2021-11-01 04:30:00|8328.9|8326.1|8331.3|8328.5|8332.7|8329.9|8328.9|8326.1|93
1635741300000|2021-11-01 04:35:00|8331.8|8329|8331.3|8328.5|8334.8|8332|8330.3|8327.5|80
1635741600000|2021-11-01 04:40:00|8330.7|8327.9|8331.3|8328.5|8332.3|8329.5|8330.3|8327.5|31
1635741900000|2021-11-01 04:45:00|8332.2|8329.4|8333.2|8330.4|8334.3|8331.5|8331.7|8328.9|15
1635742200000|2021-11-01 04:50:00|8332.3|8329.5|8336.3|8333.5|8336.3|8333.5|8332.3|8329.5|52
1635742500000|2021-11-01 04:55:00|8339.6|8336.8|8337.3|8334.5|8339.7|8336.9|8336.7|8333.9|23
1635742800000|2021-11-01 05:00:00|8336.8|8334|8340.7|8337.9|8341.7|8338.9|8336.2|8333.4|30
1635743100000|2021-11-01 05:05:00|8340.3|8337.5|8337.7|8334.9|8340.7|8337.9|8337.7|8334.9|21
1635743400000|2021-11-01 05:10:00|8337.3|8334.5|8342.7|8339.9|8342.7|8339.9|8336.2|8333.4|40
1635743700000|2021-11-01 05:15:00|8343.2|8340.4|8337.2|8334.4|8343.2|8340.4|8337.2|8334.4|41
1635744000000|2021-11-01 05:20:00|8336.7|8333.9|8341.2|8338.4|8342.2|8339.4|8336.2|8333.4|20
1635744300000|2021-11-01 05:25:00|8340.8|8338|8339.6|8336.8|8342.2|8339.4|8338.6|8335.8|16
1635744600000|2021-11-01 05:30:00|8339.2|8336.4|8344.6|8341.8|8349.6|8346.8|8339.2|8336.4|243
1635744900000|2021-11-01 05:35:00|8344.2|8341.4|8347|8344.2|8347|8344.2|8340.2|8337.4|238
1635745200000|2021-11-01 05:40:00|8346|8343.2|8337|8334.2|8347|8344.2|8333.9|8329.3|168
1635745500000|2021-11-01 05:45:00|8337.4|8334.6|8328.4|8325.6|8338|8335.2|8326|8322.6|102
1635745800000|2021-11-01 05:50:00|8328.5|8325.7|8334.5|8331.7|8334.5|8331.7|8324.9|8322.1|59
1635746100000|2021-11-01 05:55:00|8335.5|8332.7|8332.4|8329.6|8341|8337.6|8332.3|8329.5|231
1635746400000|2021-11-01 06:00:00|8331.4|8328.6|8330.4|8327.6|8333.6|8330.7|8322.5|8319.7|95
1635746700000|2021-11-01 06:05:00|8330.8|8328|8332.4|8329.6|8333.2|8330.4|8323.9|8321.1|94
1635747000000|2021-11-01 06:10:00|8332.3|8329.5|8324.9|8322.1|8334.1|8331.3|8324.3|8321.5|153
1635747300000|2021-11-01 06:15:00|8325.2|8322.4|8324.3|8321.5|8330.4|8327.5|8322.9|8320.1|348
1635747600000|2021-11-01 06:20:00|8324.5|8321.7|8329.3|8326.5|8330.3|8327.5|8317.7|8314.9|270
1635747900000|2021-11-01 06:25:00|8328.3|8325.5|8324.3|8321.5|8329.5|8326.5|8323.3|8320.5|32
1635748200000|2021-11-01 06:30:00|8323.9|8321.1|8331.9|8329.1|8332.4|8329.6|8323.9|8321.1|193
1635748500000|2021-11-01 06:35:00|8331.4|8328.6|8329.9|8327.1|8337.8|8335|8327.4|8324.6|121
1635748800000|2021-11-01 06:40:00|8329.4|8326.6|8322.9|8320.1|8330.3|8327.5|8320.8|8318|111
1635749100000|2021-11-01 06:45:00|8322.8|8320|8322.4|8319.6|8324.4|8321.6|8320|8317.2|474
1635749400000|2021-11-01 06:50:00|8323|8320.2|8323.4|8320.6|8328.9|8326.1|8320|8317.2|129
1635749700000|2021-11-01 06:55:00|8323.2|8320.4|8323.9|8321.1|8326.9|8324.1|8319.9|8317.1|219
1635750000000|2021-11-01 07:00:00|8323.4|8320.6|8318.9|8316.1|8327.9|8325.1|8318|8315.2|257
1635750300000|2021-11-01 07:05:00|8318.8|8316|8319.8|8317|8321.8|8319|8317.9|8315.1|189
1635750600000|2021-11-01 07:10:00|8319.9|8317.1|8331.8|8329|8332.3|8329.5|8317.8|8315|334
1635750900000|2021-11-01 07:15:00|8333.8|8331|8337.2|8334.4|8337.9|8335.1|8330.3|8327.5|325
1635751200000|2021-11-01 07:20:00|8336.9|8334.1|8336.9|8334.1|8341.7|8338.9|8334.3|8331.5|846
1635751500000|2021-11-01 07:25:00|8336.7|8333.9|8334.3|8331.5|8341.7|8338.9|8332.9|8330.1|533
1635751800000|2021-11-01 07:30:00|8334.4|8331.6|8323.5|8320.7|8336.3|8333.5|8322.5|8319.7|1132
1635752100000|2021-11-01 07:35:00|8323.9|8321.1|8311.1|8308.3|8325|8322.2|8309.1|8306.3|1089
1635752400000|2021-11-01 07:40:00|8310.1|8307.3|8305.2|8302.4|8310.1|8307.3|8303.2|8300.4|505
1635752700000|2021-11-01 07:45:00|8304.4|8301.6|8299.3|8296.5|8310.6|8307.8|8299.3|8296.5|625
1635753000000|2021-11-01 07:50:00|8299.2|8296.4|8296.8|8294|8302.2|8299.4|8294.2|8291.4|673
1635753300000|2021-11-01 07:55:00|8296.7|8293.9|8303.1|8300.3|8303.6|8300.8|8295.8|8293|261
1635753600000|2021-11-01 08:00:00|8303.2|8300.4|8318.4|8315.6|8318.9|8316.1|8300.2|8297.4|1035
1635753900000|2021-11-01 08:05:00|8319.3|8316.5|8332.2|8329.4|8335.6|8332.8|8319.3|8316.5|2331
1635754200000|2021-11-01 08:10:00|8331.7|8328.9|8349.6|8346.8|8349.6|8346.8|8331.7|8328.9|1389
1635754500000|2021-11-01 08:15:00|8350.5|8347.7|8343.6|8340.8|8353.6|8350.8|8343.5|8340.7|854
1635754800000|2021-11-01 08:20:00|8344|8341.2|8342.7|8339.9|8347.5|8344.7|8338.7|8335.9|955
1635755100000|2021-11-01 08:25:00|8343.7|8340.9|8364.8|8362|8368.3|8365.5|8343.1|8340.3|3461
1635755400000|2021-11-01 08:30:00|8364.3|8361.5|8377.3|8374.5|8381.1|8378.3|8364.3|8361.5|6090
1635755700000|2021-11-01 08:35:00|8378.1|8375.3|8376.2|8373.4|8389.4|8386.6|8376.2|8373.4|2130
1635756000000|2021-11-01 08:40:00|8376.4|8373.6|8375.4|8372.6|8377.7|8374.9|8371.4|8368.6|1256
1635756300000|2021-11-01 08:45:00|8375.3|8372.5|8390.4|8387.6|8391.2|8388.4|8375.3|8372.5|2254
1635756600000|2021-11-01 08:50:00|8389.8|8387|8383.3|8380.5|8391.8|8389|8379.3|8376.5|1344
1635756900000|2021-11-01 08:55:00|8382.5|8379.7|8392.3|8389.5|8393.3|8390.5|8382.5|8379.7|1363
1635757200000|2021-11-01 09:00:00|8393.3|8390.5|8404.1|8401.3|8406.1|8403.3|8392.8|8390|2384
1635757500000|2021-11-01 09:05:00|8404|8401.2|8410.9|8408.1|8412|8409.2|8398|8395.2|4083
1635757800000|2021-11-01 09:10:00|8410.4|8407.6|8410.9|8408.1|8411.9|8409.1|8405|8402.2|1354
1635758100000|2021-11-01 09:15:00|8410.5|8407.7|8414.1|8411.3|8419.9|8417.1|8410|8407.2|1461
1635758400000|2021-11-01 09:20:00|8413.9|8411.1|8417|8414.2|8420.6|8417.2|8411.1|8408.3|1537
1635758700000|2021-11-01 09:25:00|8418|8415.2|8413.9|8411.1|8418.4|8415.6|8407.4|8404.6|1220
1635759000000|2021-11-01 09:30:00|8414|8411.2|8422.9|8420.1|8425.9|8423.1|8414|8411.2|1840
1635759300000|2021-11-01 09:35:00|8423|8420.2|8442.3|8439.5|8445.2|8442.4|8420.4|8417.6|2713
1635759600000|2021-11-01 09:40:00|8441.9|8439.1|8448.5|8445.7|8453.5|8450.7|8441.8|8439|1757
1635759900000|2021-11-01 09:45:00|8449.4|8446.6|8439.3|8436.5|8451.4|8448.6|8437.8|8435|2113
1635760200000|2021-11-01 09:50:00|8438.8|8436|8433.8|8431|8446.7|8443.9|8432.8|8430|944
1635760500000|2021-11-01 09:55:00|8433.3|8430.5|8435.7|8432.9|8438.8|8436|8431.8|8429|589
1635760800000|2021-11-01 10:00:00|8436.3|8433.5|8423.2|8420.4|8439.7|8436.9|8423|8420.2|2641
1635761100000|2021-11-01 10:05:00|8422.2|8419.4|8421|8418.2|8426.1|8423.3|8419|8416.2|1151
1635761400000|2021-11-01 10:10:00|8421.9|8419.1|8420.4|8417.6|8427|8424.2|8420.4|8417.6|1248
1635761700000|2021-11-01 10:15:00|8420.8|8418|8434.6|8431.8|8437.7|8434.9|8420.1|8417.3|1386
1635762000000|2021-11-01 10:20:00|8434.7|8431.9|8434.7|8431.9|8441.1|8438.3|8431.2|8428.4|794
1635762300000|2021-11-01 10:25:00|8433.7|8430.9|8435.7|8432.9|8446.6|8443.8|8433.7|8430.9|1047
1635762600000|2021-11-01 10:30:00|8436.5|8433.7|8431.6|8428.8|8440.2|8437.4|8431.1|8428.3|485
1635762900000|2021-11-01 10:35:00|8432.5|8429.7|8439.6|8436.8|8441|8438.2|8430.6|8427.8|559
1635763200000|2021-11-01 10:40:00|8440|8437.2|8431.5|8428.7|8445.5|8442.7|8429.5|8426.7|541
1635763500000|2021-11-01 10:45:00|8430.6|8427.8|8424.6|8421.8|8432.5|8429.7|8419.6|8416.8|1045
1635763800000|2021-11-01 10:50:00|8425|8422.2|8422.7|8419.9|8428|8425.2|8422|8419.2|238
1635764100000|2021-11-01 10:55:00|8420.1|8417.3|8422.6|8419.8|8428.5|8425.7|8418.2|8415.4|648
1635764400000|2021-11-01 11:00:00|8422.1|8419.3|8425.6|8422.8|8427.4|8424.6|8421.6|8418.8|404
1635764700000|2021-11-01 11:05:00|8426|8423.2|8424.5|8421.7|8428.5|8425.7|8423.5|8420.7|602
1635765000000|2021-11-01 11:10:00|8425.4|8422.6|8425.4|8422.6|8436.2|8433.4|8422.4|8419.6|910
1635765300000|2021-11-01 11:15:00|8425.8|8423|8427.4|8424.6|8429.2|8426.4|8423.8|8421|694
1635765600000|2021-11-01 11:20:00|8426.5|8423.7|8420.5|8417.7|8430.8|8428|8418.9|8416.1|613
1635765900000|2021-11-01 11:25:00|8419.6|8416.8|8402.5|8399.7|8419.6|8416.8|8400.5|8397.7|1637
1635766200000|2021-11-01 11:30:00|8403.4|8400.6|8409.5|8406.7|8413.9|8411.1|8399.1|8396.3|1226
1635766500000|2021-11-01 11:35:00|8409|8406.2|8415.8|8413|8419.3|8416.5|8406.5|8403.7|616
1635766800000|2021-11-01 11:40:00|8415.3|8412.5|8412.5|8409.7|8416.3|8413.5|8410.3|8407.5|535
1635767100000|2021-11-01 11:45:00|8413.4|8410.6|8412.4|8409.6|8414.9|8412.1|8405.4|8402.6|497
1635767400000|2021-11-01 11:50:00|8411.4|8408.6|8410.6|8407.8|8412.5|8409.7|8407.6|8404.8|620
1635767700000|2021-11-01 11:55:00|8411.6|8408.8|8410.7|8407.9|8411.6|8408.8|8407.6|8404.8|921
1635768000000|2021-11-01 12:00:00|8410.6|8407.8|8435.2|8432.4|8436.2|8433.4|8410.6|8407.3|1293
1635768300000|2021-11-01 12:05:00|8435.6|8432.8|8438.1|8435.3|8442.7|8439.9|8433.7|8430.9|1904
1635768600000|2021-11-01 12:10:00|8436.8|8434|8439.1|8436.3|8443.6|8440.8|8435.2|8432.4|940
1635768900000|2021-11-01 12:15:00|8438.9|8436.1|8436.5|8433.7|8440.5|8437.7|8429.1|8426.3|1100
1635769200000|2021-11-01 12:20:00|8436.1|8433.3|8430.6|8427.8|8440|8437.2|8425.6|8422.8|558
1635769500000|2021-11-01 12:25:00|8431.5|8428.7|8424.6|8421.8|8432.6|8429.8|8423.6|8420.8|820
1635769800000|2021-11-01 12:30:00|8424.2|8421.4|8413.7|8410.9|8426.6|8423.8|8410.3|8407.5|1188
1635770100000|2021-11-01 12:35:00|8412.9|8410.1|8409.9|8407.1|8417.7|8414.9|8406.5|8403.7|1734
1635770400000|2021-11-01 12:40:00|8410.3|8407.5|8411.7|8408.9|8418.8|8416|8408.7|8405.9|669
1635770700000|2021-11-01 12:45:00|8411.3|8408.5|8424.1|8421.3|8428.6|8425.8|8409.3|8406.5|1584
1635771000000|2021-11-01 12:50:00|8424.6|8421.8|8424.4|8421.6|8426.6|8423.8|8414.5|8411.7|1849
1635771300000|2021-11-01 12:55:00|8425.3|8422.5|8433.8|8431|8435.7|8432.9|8425.3|8422.5|1893
1635771600000|2021-11-01 13:00:00|8434.2|8431.4|8464.4|8461.6|8464.8|8462|8434.2|8431.4|5882
1635771900000|2021-11-01 13:05:00|8464.8|8462|8462.2|8459.4|8472.4|8469.6|8448.3|8445.5|2577
1635772200000|2021-11-01 13:10:00|8462.3|8459.5|8476.6|8473.8|8478.1|8475.3|8461.2|8458.4|2522
1635772500000|2021-11-01 13:15:00|8476.2|8473.4|8465.9|8463.1|8484.1|8481.3|8459.5|8456.7|3435
1635772800000|2021-11-01 13:20:00|8466|8463.2|8467|8464.2|8473.9|8471.1|8461|8458.2|1913
1635773100000|2021-11-01 13:25:00|8466.1|8463.3|8473.2|8470.4|8473.7|8470.9|8463.1|8460.3|1333
1635773400000|2021-11-01 13:30:00|8472.7|8469.9|8472.1|8469.3|8477.1|8474.3|8462.2|8459.4|1795
1635773700000|2021-11-01 13:35:00|8471.1|8468.3|8485.8|8483|8488.4|8485.6|8465.6|8462.5|2091
1635774000000|2021-11-01 13:40:00|8484.9|8482.1|8484.2|8481.4|8489.7|8486.9|8478.3|8475.5|3876
1635774300000|2021-11-01 13:45:00|8483.8|8481|8475.7|8472.9|8493.6|8490.8|8474.7|8471.9|3016
1635774600000|2021-11-01 13:50:00|8476.2|8473.4|8478.7|8475.9|8481.7|8478.9|8469.7|8466.9|1962
1635774900000|2021-11-01 13:55:00|8478.6|8475.8|8463.9|8461.1|8482|8479.2|8456.6|8453.8|3376
1635775200000|2021-11-01 14:00:00|8464.1|8461.3|8454.2|8451.4|8465.5|8462.7|8443.5|8440.7|3575
1635775500000|2021-11-01 14:05:00|8454|8451.2|8458.6|8455.8|8462.6|8459.8|8449.6|8446.8|1662
1635775800000|2021-11-01 14:10:00|8459|8456.2|8458.5|8455.7|8463|8460.2|8445.5|8442.7|1423
1635776100000|2021-11-01 14:15:00|8458.1|8455.3|8449.6|8446.8|8462.8|8457.8|8446.7|8443.9|1778
1635776400000|2021-11-01 14:20:00|8449.1|8446.3|8460.7|8457.9|8462.7|8459.9|8447.7|8444.9|1934
1635776700000|2021-11-01 14:25:00|8460.3|8457.5|8457.8|8455|8462.2|8459.4|8450.7|8447.9|1282
1635777000000|2021-11-01 14:30:00|8457.3|8454.5|8458.9|8456.1|8463.8|8461|8451.8|8449|1884
1635777300000|2021-11-01 14:35:00|8458.8|8456|8443.8|8441|8459.8|8457|8440.4|8437.6|1475
1635777600000|2021-11-01 14:40:00|8443.9|8441.1|8444.2|8441.4|8448.7|8445.9|8436|8433.2|3566
1635777900000|2021-11-01 14:45:00|8444.7|8441.9|8436.8|8434|8451.7|8448.9|8428.4|8425.6|2179
1635778200000|2021-11-01 14:50:00|8436.7|8433.9|8437.8|8435|8437.8|8435|8426.8|8424|1120
1635778500000|2021-11-01 14:55:00|8437.7|8434.9|8448.6|8445.8|8452.3|8449.5|8437.7|8434.9|1855
1635778800000|2021-11-01 15:00:00|8447.7|8444.9|8422.2|8419.4|8447.7|8444.9|8420.7|8417.9|2830
1635779100000|2021-11-01 15:05:00|8421.7|8418.9|8429.6|8426.8|8430.6|8427.8|8418.8|8416|1428
1635779400000|2021-11-01 15:10:00|8429.7|8426.9|8429|8426.2|8431|8428.2|8416.6|8413.8|1518
1635779700000|2021-11-01 15:15:00|8428.9|8426.1|8424.3|8421.5|8430.4|8427.6|8422.3|8419.5|1331
1635780000000|2021-11-01 15:20:00|8423.4|8420.6|8429.5|8426.7|8429.5|8426.7|8418.5|8415.7|775
1635780300000|2021-11-01 15:25:00|8429|8426.2|8431.4|8428.6|8431.4|8428.6|8424.5|8421.7|760
1635780600000|2021-11-01 15:30:00|8432.9|8430.1|8437.2|8434.4|8443.3|8440.5|8432.9|8430.1|1876
1635780900000|2021-11-01 15:35:00|8436.8|8434|8425.3|8422.5|8440.6|8437.8|8422.7|8419.9|1520
1635781200000|2021-11-01 15:40:00|8426.2|8423.4|8445.2|8442.4|8446.1|8443.3|8425.8|8423|949
1635781500000|2021-11-01 15:45:00|8444.7|8441.9|8447.2|8444.4|8448.8|8446|8437.2|8434.4|1147
1635781800000|2021-11-01 15:50:00|8447.6|8444.8|8448|8445.2|8448.6|8445.8|8440.1|8437.3|1746
1635782100000|2021-11-01 15:55:00|8448.6|8445.8|8451.1|8448.3|8453.1|8450.3|8444.1|8441.3|1971
1635782400000|2021-11-01 16:00:00|8451.6|8448.8|8449.5|8446.7|8456.8|8454|8441.6|8438.8|7572
1635782700000|2021-11-01 16:05:00|8449.4|8446.6|8452.9|8450.1|8453.3|8450.5|8443.9|8441.1|1579
1635783000000|2021-11-01 16:10:00|8453.4|8450.6|8454|8451.2|8464.9|8462.1|8451|8448.2|2097
1635783300000|2021-11-01 16:15:00|8455.6|8452.8|8448.1|8445.3|8456.5|8453.7|8441.1|8438.3|1645
1635783600000|2021-11-01 16:20:00|8448|8445.2|8444.1|8441.3|8455.5|8452.7|8440.2|8437.4|1492
1635783900000|2021-11-01 16:25:00|8443.2|8440.4|8424|8421.2|8448.1|8445.3|8418.1|8415.3|4779
1635784200000|2021-11-01 16:30:00|8424.4|8421.6|8425.7|8422.9|8434.9|8432.1|8423|8420|2101
1635784500000|2021-11-01 16:35:00|8425.8|8423|8432.9|8430.1|8432.9|8430.1|8419|8416.2|1334
1635784800000|2021-11-01 16:40:00|8432|8429.2|8430.9|8428.1|8435.9|8433.1|8429.9|8427.1|879
1635785100000|2021-11-01 16:45:00|8430.8|8428|8435.9|8433.1|8437.9|8435.1|8428.8|8426|1243
1635785400000|2021-11-01 16:50:00|8435.4|8432.6|8445.4|8442.6|8447.3|8444.5|8433.8|8431|3356
1635785700000|2021-11-01 16:55:00|8445.8|8443|8445.9|8443.1|8448.4|8445.6|8441.5|8438.7|970
1635786000000|2021-11-01 17:00:00|8446.4|8443.6|8447.9|8445.1|8455.5|8452.7|8446.4|8443.6|1030
1635786300000|2021-11-01 17:05:00|8448.4|8445.6|8448.8|8446|8450.7|8447.9|8441.7|8438.9|1962
1635786600000|2021-11-01 17:10:00|8449.2|8446.4|8452.2|8449.4|8454.1|8451.3|8446.8|8444|1495
1635786900000|2021-11-01 17:15:00|8452.8|8450|8452.7|8449.9|8455.7|8452.9|8447.8|8445|1389
1635787200000|2021-11-01 17:20:00|8452.3|8449.5|8447.1|8444.3|8452.6|8449.8|8441.7|8438.9|1259
1635787500000|2021-11-01 17:25:00|8447.5|8444.7|8439.7|8436.9|8448.6|8445.8|8439.6|8436.8|1146
1635787800000|2021-11-01 17:30:00|8439.6|8436.8|8444|8441.2|8445.6|8442.8|8438.1|8435.3|858
1635788100000|2021-11-01 17:35:00|8442.6|8439.8|8440.8|8438|8446.6|8443.8|8440.7|8437.9|1398
1635788400000|2021-11-01 17:40:00|8441.3|8438.5|8432.1|8429.3|8441.8|8439|8432.1|8429.3|2324
1635788700000|2021-11-01 17:45:00|8431.1|8428.3|8434.2|8431.4|8440.1|8437.3|8427.1|8424.3|1891
1635789000000|2021-11-01 17:50:00|8433.7|8430.9|8431|8428.2|8438.1|8435.3|8428.1|8425.3|1741
1635789300000|2021-11-01 17:55:00|8430.5|8427.7|8432.9|8430.1|8436.9|8434.1|8430.5|8427.7|709
1635789600000|2021-11-01 18:00:00|8432.5|8429.7|8432.9|8430.1|8435.9|8433.1|8424.9|8422.1|1150
1635789900000|2021-11-01 18:05:00|8433.1|8430.3|8441.2|8438.4|8441.8|8439|8425.9|8423.1|2007
1635790200000|2021-11-01 18:10:00|8441.3|8438.5|8440.7|8437.9|8443.2|8440.4|8435.8|8433|1650
1635790500000|2021-11-01 18:15:00|8439.7|8436.9|8429|8426.2|8444.7|8441.9|8423.1|8420.3|1781
1635790800000|2021-11-01 18:20:00|8430|8427.2|8443.4|8440.6|8443.9|8441.1|8426|8423.2|1607
1635791100000|2021-11-01 18:25:00|8442.9|8440.1|8451.8|8449|8456.8|8454|8435|8432.2|6519
1635791400000|2021-11-01 18:30:00|8450.9|8448.1|8437.8|8435|8450.9|8448.1|8436.9|8434.1|1846
1635791700000|2021-11-01 18:35:00|8437.4|8434.6|8444.8|8442|8445.8|8443|8437.4|8434.6|466
1635792000000|2021-11-01 18:40:00|8444.4|8441.6|8444.8|8442|8447.2|8444.4|8442.8|8440|238
1635792300000|2021-11-01 18:45:00|8445.2|8442.4|8438.5|8435.7|8446.7|8443.9|8437.1|8434.3|2138
1635792600000|2021-11-01 18:50:00|8438.9|8436.1|8439.5|8436.7|8441|8438.2|8437|8434.2|903
1635792900000|2021-11-01 18:55:00|8439.6|8436.8|8444|8441.2|8444|8441.2|8439.1|8436.3|871
1635793200000|2021-11-01 19:00:00|8444.1|8441.3|8442.6|8439.8|8445|8442.2|8439.6|8436.8|378
1635793500000|2021-11-01 19:05:00|8443|8440.2|8444|8441.2|8444.9|8442.1|8441|8438.2|153
1635793800000|2021-11-01 19:10:00|8443.6|8440.8|8444|8441.2|8444|8441.2|8443|8440.2|102
1635794100000|2021-11-01 19:15:00|8442.9|8440.1|8440|8437.2|8444|8441.2|8438.9|8436.1|430
1635794400000|2021-11-01 19:20:00|8439.9|8437.1|8436.9|8434.1|8439.9|8437.1|8436.9|8434.1|483
1635794700000|2021-11-01 19:25:00|8437|8434.2|8433.9|8431.1|8437|8434.2|8432|8429.2|458
1635795000000|2021-11-01 19:30:00|8434|8431.2|8441|8438.2|8443.9|8441.1|8434|8431.2|223
1635795300000|2021-11-01 19:35:00|8440.5|8437.7|8439|8436.2|8440.5|8437.7|8437|8434.2|238
1635795600000|2021-11-01 19:40:00|8438|8435.2|8436.4|8433.6|8440.9|8438.1|8436.4|8433.6|118
1635795900000|2021-11-01 19:45:00|8435.9|8433.1|8435.5|8432.7|8437.9|8435.1|8433.9|8431.1|232
1635796200000|2021-11-01 19:50:00|8435.4|8432.6|8435.9|8433.1|8437.8|8435|8432.9|8430.1|465
1635796500000|2021-11-01 19:55:00|8436.3|8433.5|8433.7|8430.9|8436.3|8433.5|8430.9|8428.1|520
1635796800000|2021-11-01 20:00:00|8434.2|8431.4|8437.2|8434.4|8437.7|8434.9|8433.7|8430.9|253
1635797100000|2021-11-01 20:05:00|8437.7|8434.9|8436.1|8433.3|8438.2|8435.4|8435.1|8432.3|234
1635797400000|2021-11-01 20:10:00|8436.6|8433.8|8436.1|8433.3|8436.7|8433.9|8434.2|8431.4|49
1635797700000|2021-11-01 20:15:00|8435.7|8432.9|8435.7|8432.9|8437.6|8434.8|8430.3|8427.5|232
1635798000000|2021-11-01 20:20:00|8436.1|8433.3|8436.2|8433.4|8438.6|8435.8|8434.6|8431.8|98
1635798300000|2021-11-01 20:25:00|8435.8|8433|8437.1|8434.3|8438.1|8435.3|8435.7|8432.9|29
1635798600000|2021-11-01 20:30:00|8436.7|8433.9|8439.1|8436.3|8440.6|8437.8|8435.6|8432.8|71
1635798900000|2021-11-01 20:35:00|8439.6|8436.8|8439.1|8436.3|8439.6|8436.8|8435.4|8432.6|127
1635799200000|2021-11-01 20:40:00|8439.6|8436.8|8436.1|8433.3|8439.6|8436.8|8436.1|8433.3|41
1635799500000|2021-11-01 20:45:00|8436.5|8433.7|8433|8430.2|8437.5|8434.7|8432|8429.2|220
1635799800000|2021-11-01 20:50:00|8432.2|8429.4|8430.6|8427.8|8435.7|8432.9|8430.6|8427.8|143
1635800100000|2021-11-01 20:55:00|8430.1|8427.3|8427.2|8423.2|8430.7|8427.9|8424.9|8422.1|190
1635800400000|2021-11-01 21:00:00|8427.1|8423.1|8424.2|8420.2|8429.7|8423.1|8424.1|8418.8|19
1635800700000|2021-11-01 21:05:00|8425.1|8421.1|8429.6|8419.6|8429.6|8421.1|8425.1|8419.6|44
1635801000000|2021-11-01 21:10:00|8430|8420|8430.5|8420.5|8430.5|8420.5|8430|8420|0
1635801300000|2021-11-01 21:15:00|8427.9|8425.1|8435.4|8425.4|8438|8430.1|8427.9|8425.1|7
1635801600000|2021-11-01 21:20:00|8435|8425|8432.5|8429.7|8439|8433|8432|8425|90
1635801900000|2021-11-01 21:25:00|8432|8429.2|8439|8429|8439|8431.2|8432|8426.1|15
1635802200000|2021-11-01 21:30:00|8438.5|8428.5|8438.4|8428.4|8438.6|8430.9|8433.4|8427.6|7
1635802500000|2021-11-01 21:35:00|8438.6|8428.6|8435.1|8431.1|8439.1|8431.1|8435.1|8427.6|1
1635802800000|2021-11-01 21:40:00|8435|8431|8435|8431|8435|8431|8435|8431|1
1635803400000|2021-11-01 21:50:00|8437.5|8427.5|8435|8431|8437.5|8431|8435|8427.5|1
1635803700000|2021-11-01 21:55:00|8437.5|8427.5|8437.9|8427.9|8438|8428|8437.5|8427.5|4
1635811200000|2021-11-02 00:00:00|8434.2|8424.2|8438.3|8435.5|8440.3|8437.5|8427.5|8420.9|151
1635811500000|2021-11-02 00:05:00|8437.9|8435.1|8435.4|8432.6|8440.9|8438.1|8435.4|8432.6|60
1635811800000|2021-11-02 00:10:00|8435.9|8433.1|8438.3|8435.5|8439.9|8437.1|8435.9|8432.4|27
1635812100000|2021-11-02 00:15:00|8438.9|8436.1|8441.3|8438.5|8441.8|8439|8437.9|8435.1|44
1635812400000|2021-11-02 00:20:00|8441.8|8439|8439.2|8436.4|8444.8|8442|8438.8|8436|74
1635812700000|2021-11-02 00:25:00|8438.8|8436|8444.3|8441.5|8444.3|8441.5|8438.8|8436|40
1635813000000|2021-11-02 00:30:00|8444.7|8441.9|8451.1|8448.3|8454.6|8451.8|8444.7|8441.9|404
1635813300000|2021-11-02 00:35:00|8451|8448.2|8450.1|8447.3|8451.6|8448.8|8448.1|8445.3|29
1635813600000|2021-11-02 00:40:00|8449.2|8446.4|8450.1|8447.3|8453.1|8450.3|8447.6|8444.3|34
1635813900000|2021-11-02 00:45:00|8450.5|8447.7|8455.6|8452.8|8455.6|8452.8|8450.5|8447.7|59
1635814200000|2021-11-02 00:50:00|8456|8453.2|8454.4|8451.6|8456.6|8453.8|8452.2|8448.3|118
1635814500000|2021-11-02 00:55:00|8454.6|8451.8|8471.9|8469.1|8476.8|8474|8454.1|8451.3|772
1635814800000|2021-11-02 01:00:00|8471.8|8469|8472.8|8470|8475.8|8473|8463.9|8461.1|454
1635815100000|2021-11-02 01:05:00|8473.2|8470.4|8478.7|8475.9|8479.3|8476.5|8472.8|8470|564
1635815400000|2021-11-02 01:10:00|8479.1|8476.3|8477.7|8474.9|8479.4|8476.6|8476.2|8473.4|446
1635815700000|2021-11-02 01:15:00|8477.8|8475|8482.9|8480.1|8483.4|8480.6|8474.9|8472.1|432
1635816000000|2021-11-02 01:20:00|8482.4|8479.6|8486.3|8483.5|8486.3|8483.5|8477.4|8474.6|354
1635816300000|2021-11-02 01:25:00|8487.3|8484.5|8483.9|8481.1|8487.3|8484.5|8482.4|8479.6|193
1635816600000|2021-11-02 01:30:00|8484.3|8481.5|8480.8|8478|8485.9|8483.1|8471.8|8469|505
1635816900000|2021-11-02 01:35:00|8479.9|8477.1|8477|8474.2|8480.3|8477.5|8471.5|8468.7|286
1635817200000|2021-11-02 01:40:00|8477.5|8474.7|8474.7|8471.9|8481.5|8478.7|8472.6|8469.8|327
1635817500000|2021-11-02 01:45:00|8475.1|8472.3|8483.2|8480.4|8484.1|8481.3|8474.7|8471.9|96
1635817800000|2021-11-02 01:50:00|8483.6|8480.8|8484.1|8481.3|8486.7|8483.9|8482.2|8479.4|115
1635818100000|2021-11-02 01:55:00|8484.6|8481.8|8486.1|8483.3|8486.6|8483.8|8482.1|8479.3|210
1635818400000|2021-11-02 02:00:00|8486.6|8483.8|8485.1|8482.3|8487.6|8484.8|8479.6|8476.8|123
1635818700000|2021-11-02 02:05:00|8485.6|8482.8|8479.6|8476.8|8488.5|8485.7|8477.3|8474.5|450
1635819000000|2021-11-02 02:10:00|8480.4|8477.6|8481.7|8478.9|8483.1|8480.3|8476.1|8473.3|173
1635819300000|2021-11-02 02:15:00|8481.2|8478.4|8480.1|8477.3|8482.1|8479.3|8477.2|8474.4|95
1635819600000|2021-11-02 02:20:00|8480.2|8477.4|8480.1|8477.3|8481.7|8478.9|8479.7|8476.9|92
1635819900000|2021-11-02 02:25:00|8480.6|8477.8|8480|8477.2|8481.6|8478.8|8479.6|8476.8|43
1635820200000|2021-11-02 02:30:00|8480.1|8477.3|8478.2|8475.4|8480.1|8477.3|8473.2|8470.4|157
1635820500000|2021-11-02 02:35:00|8478.1|8475.3|8480.7|8477.9|8480.7|8477.9|8476.2|8473.4|118
1635820800000|2021-11-02 02:40:00|8480.4|8477.6|8479.2|8476.4|8484|8481.2|8476.2|8473.4|149
1635821100000|2021-11-02 02:45:00|8478.7|8475.9|8471.1|8468.3|8478.7|8475.9|8470.2|8467.4|30
1635821400000|2021-11-02 02:50:00|8471|8468.2|8474.1|8471.3|8474.6|8471.8|8465.1|8462.3|359
1635821700000|2021-11-02 02:55:00|8474.6|8471.8|8474.1|8471.3|8477.5|8474.7|8471.1|8468.3|156
1635822000000|2021-11-02 03:00:00|8474.5|8471.7|8478.9|8476.1|8481|8478.2|8472.1|8469.3|53
1635822300000|2021-11-02 03:05:00|8478|8475.2|8471.1|8468.3|8478|8475.2|8471.1|8468.1|27
1635822600000|2021-11-02 03:10:00|8472|8469.2|8471.1|8468.3|8475.4|8471.5|8469.6|8465.4|179
1635822900000|2021-11-02 03:15:00|8470.6|8467.8|8473|8470.2|8477.1|8474.2|8469.6|8466.8|84
1635823200000|2021-11-02 03:20:00|8473.4|8470.6|8475.5|8472.7|8476.9|8474.1|8473.1|8470.3|68
1635823500000|2021-11-02 03:25:00|8475.9|8473.1|8471|8468.2|8481|8478.2|8470|8467.2|87
1635823800000|2021-11-02 03:30:00|8471.5|8468.7|8463.4|8460.6|8472|8469.2|8462.5|8459.7|75
1635824100000|2021-11-02 03:35:00|8463|8460.2|8465|8462.2|8466|8463.2|8462.5|8459.7|15
1635824400000|2021-11-02 03:40:00|8464.9|8462.1|8461|8458.2|8464.9|8462.1|8460.5|8457.7|45
1635824700000|2021-11-02 03:45:00|8460.6|8457.8|8462|8459.2|8462.4|8459.6|8460.4|8457.6|42
1635825000000|2021-11-02 03:50:00|8461.4|8458.6|8462|8459.2|8462.4|8459.6|8460.5|8457.7|37
1635825300000|2021-11-02 03:55:00|8461|8458.2|8464.4|8461.6|8465.9|8463.1|8461|8458.2|63
1635825600000|2021-11-02 04:00:00|8464.9|8462.1|8463.9|8461.1|8466.2|8463.4|8463|8460.2|60
1635825900000|2021-11-02 04:05:00|8463.5|8460.7|8466.4|8463.6|8466.8|8464|8463|8460.2|22
1635826200000|2021-11-02 04:10:00|8466.3|8463.5|8466.9|8464.1|8466.9|8464.1|8463.4|8460.6|10
1635826500000|2021-11-02 04:15:00|8466.5|8463.7|8463.9|8461.1|8466.9|8464.1|8463.4|8460.6|18
1635826800000|2021-11-02 04:20:00|8464.4|8461.6|8461|8458.2|8464.9|8462.1|8460.5|8457.7|53
1635827100000|2021-11-02 04:25:00|8460.5|8457.7|8461.5|8458.7|8462|8459.2|8460.4|8457.6|86
1635827400000|2021-11-02 04:30:00|8461.4|8458.6|8457.9|8455.1|8461.4|8458.6|8456.9|8454.1|36
1635827700000|2021-11-02 04:35:00|8457.8|8455|8457|8454.2|8458.4|8455.6|8456.9|8454.1|16
1635828000000|2021-11-02 04:40:00|8457.4|8454.6|8454.2|8451.4|8459.3|8456.5|8453.3|8450.5|148
1635828300000|2021-11-02 04:45:00|8454.7|8451.9|8456.4|8453.6|8460.9|8458.1|8448.4|8445.6|665
1635828600000|2021-11-02 04:50:00|8456|8453.2|8453.9|8451.1|8456.4|8453.6|8453|8450.2|31
1635828900000|2021-11-02 04:55:00|8453|8450.2|8453.9|8451.1|8458.8|8456|8452.9|8450.1|113
1635829200000|2021-11-02 05:00:00|8453.4|8450.6|8451.8|8449|8456.9|8454.1|8450.3|8447.5|43
1635829500000|2021-11-02 05:05:00|8451.9|8449.1|8455.4|8452.6|8457.4|8454.6|8450.9|8448.1|38
1635829800000|2021-11-02 05:10:00|8454.9|8452.1|8454.3|8451.5|8455.9|8453.1|8453.9|8451.1|141
1635830100000|2021-11-02 05:15:00|8453.8|8451|8448.9|8446.1|8454.9|8452.1|8448.4|8445.6|165
1635830400000|2021-11-02 05:20:00|8448.5|8445.7|8447.4|8444.6|8452.3|8449.5|8444.9|8442.1|232
1635830700000|2021-11-02 05:25:00|8446.9|8444.1|8447.3|8444.5|8450.9|8448.1|8445.9|8443.1|166
1635831000000|2021-11-02 05:30:00|8447.9|8445.1|8435.8|8433|8447.9|8445.1|8435.3|8432.5|695
1635831300000|2021-11-02 05:35:00|8436.8|8434|8456.7|8453.9|8458.2|8455.4|8435.3|8432.5|675
1635831600000|2021-11-02 05:40:00|8457.2|8454.4|8469.6|8466.8|8471.2|8468.4|8457.2|8454.4|335
1635831900000|2021-11-02 05:45:00|8469.7|8466.9|8467.6|8464.8|8473.6|8470.8|8465.1|8462.3|207
1635832200000|2021-11-02 05:50:00|8468.2|8465.4|8472.7|8469.9|8473.2|8470.4|8466.2|8463.4|92
1635832500000|2021-11-02 05:55:00|8472.6|8469.8|8469.5|8466.7|8472.6|8469.8|8467.3|8464.5|62
1635832800000|2021-11-02 06:00:00|8469|8466.2|8476|8473.2|8478|8475.2|8467.7|8464.9|474
1635833100000|2021-11-02 06:05:00|8476.4|8473.6|8479.5|8476.7|8484.9|8482.1|8473.6|8470.8|280
1635833400000|2021-11-02 06:10:00|8479.6|8476.8|8480.4|8477.6|8484|8481.2|8478|8475.2|157
1635833700000|2021-11-02 06:15:00|8480.6|8477.8|8482.1|8479.3|8486.1|8483.3|8480|8477.2|412
1635834000000|2021-11-02 06:20:00|8482.5|8479.7|8477.5|8474.7|8482.7|8479.9|8475.5|8472.7|47
1635834300000|2021-11-02 06:25:00|8477.1|8474.3|8474.9|8472.1|8482.4|8479.6|8468.9|8466.1|988
1635834600000|2021-11-02 06:30:00|8474.8|8472|8477.8|8475|8477.8|8475|8471.3|8468.5|143
1635834900000|2021-11-02 06:35:00|8477.3|8474.5|8481.7|8478.9|8482.2|8479.4|8475.8|8473|370
1635835200000|2021-11-02 06:40:00|8482.2|8479.4|8487.6|8484.8|8488.1|8485.3|8482.1|8479.3|665
1635835500000|2021-11-02 06:45:00|8487.2|8484.4|8494.6|8491.8|8496.1|8493.3|8486.2|8483.4|1045
1635835800000|2021-11-02 06:50:00|8494.2|8491.4|8495.5|8492.7|8495.9|8493.1|8493.1|8490.3|180
1635836100000|2021-11-02 06:55:00|8495.4|8492.6|8488|8485.2|8495.4|8492.6|8487.6|8484.8|162
1635836400000|2021-11-02 07:00:00|8487.6|8484.8|8490|8487.2|8497|8490.2|8482.6|8477|625
1635836700000|2021-11-02 07:05:00|8490.6|8487.8|8493.4|8490.6|8498|8495.2|8490.6|8487.8|703
1635837000000|2021-11-02 07:10:00|8494|8491.2|8494|8491.2|8500.1|8497.3|8490.1|8487.3|1130
1635837300000|2021-11-02 07:15:00|8493.5|8490.7|8490.2|8487.4|8494.8|8492|8489.8|8487|205
1635837600000|2021-11-02 07:20:00|8489.8|8487|8490.8|8488|8492.8|8490|8488.7|8485.9|169
1635837900000|2021-11-02 07:25:00|8489.4|8486.6|8487.8|8485|8495.8|8490.5|8482.4|8479.6|1283
1635838200000|2021-11-02 07:30:00|8488.3|8485.5|8489.8|8487|8493.3|8490.5|8487.8|8485|246
1635838500000|2021-11-02 07:35:00|8489.7|8486.9|8477.5|8474.7|8490.7|8487.9|8473.9|8471.1|616
1635838800000|2021-11-02 07:40:00|8477.9|8475.1|8477.9|8475.1|8478.4|8475.6|8469.5|8466.7|638
1635839100000|2021-11-02 07:45:00|8478.3|8475.5|8471.7|8468.9|8478.9|8476.1|8470.9|8468.1|188
1635839400000|2021-11-02 07:50:00|8471.9|8469.1|8473.9|8471.1|8474.9|8472.1|8468.3|8465.5|317
1635839700000|2021-11-02 07:55:00|8473.7|8470.9|8472.7|8469.9|8477.8|8475|8471.7|8468.9|625
1635840000000|2021-11-02 08:00:00|8471.7|8468.9|8474.2|8471.4|8480.1|8477.3|8469.7|8466.9|637
1635840300000|2021-11-02 08:05:00|8473.7|8470.9|8464.8|8462|8474.7|8471.9|8462.2|8459.4|835
1635840600000|2021-11-02 08:10:00|8463.8|8461|8464.9|8462.1|8470.6|8467.8|8461|8458.2|1627
1635840900000|2021-11-02 08:15:00|8464.8|8462|8468.8|8466|8469.8|8467|8459.8|8457|525
1635841200000|2021-11-02 08:20:00|8468.4|8465.6|8474.8|8472|8477.6|8474.8|8462.2|8459.4|2210
1635841500000|2021-11-02 08:25:00|8474.4|8471.6|8488.7|8485.9|8489.6|8486.8|8471.3|8468.5|4851
1635841800000|2021-11-02 08:30:00|8489.2|8486.4|8498.6|8495.8|8501.3|8498.5|8486.6|8483.8|2844
1635842100000|2021-11-02 08:35:00|8498.4|8495.6|8488.4|8485.6|8498.4|8495.6|8480.7|8477.9|2379
1635842400000|2021-11-02 08:40:00|8488.5|8485.7|8486.5|8483.7|8491.4|8488.6|8485|8482.2|492
1635842700000|2021-11-02 08:45:00|8486.4|8483.6|8491|8488.2|8493.5|8490.7|8485.4|8482.6|610
1635843000000|2021-11-02 08:50:00|8490.4|8487.6|8484|8481.2|8493.4|8490.6|8482.5|8479.7|633
1635843300000|2021-11-02 08:55:00|8484.4|8481.6|8482.8|8480|8489.4|8486.6|8477.4|8474.6|1476
1635843600000|2021-11-02 09:00:00|8482.3|8479.5|8464.9|8462.1|8483.8|8481|8462.4|8459.6|1340
1635843900000|2021-11-02 09:05:00|8465.3|8462.5|8472.4|8469.6|8473.9|8471.1|8462.9|8460.1|815
1635844200000|2021-11-02 09:10:00|8472.1|8469.3|8457.5|8454.7|8472.1|8469.3|8453.1|8450.3|1578
1635844500000|2021-11-02 09:15:00|8457|8454.2|8470.4|8467.6|8480.4|8477.6|8444.6|8441.8|1640
1635844800000|2021-11-02 09:20:00|8470.3|8467.5|8473.4|8470.6|8482.2|8479.4|8468.4|8465.6|560
1635845100000|2021-11-02 09:25:00|8472.9|8470.1|8473.8|8471|8475.3|8472.5|8462.3|8459.5|825
1635845400000|2021-11-02 09:30:00|8474.2|8471.4|8476.3|8473.5|8481.2|8478.4|8472.2|8469.4|382
1635845700000|2021-11-02 09:35:00|8476.2|8473.4|8460.4|8457.6|8478.2|8475.4|8460.4|8457.6|517
1635846000000|2021-11-02 09:40:00|8460.3|8457.5|8466.5|8463.7|8466.5|8463.7|8457.6|8454.8|1330
1635846300000|2021-11-02 09:45:00|8466.1|8463.3|8470.9|8468.1|8470.9|8468.1|8460.6|8457.8|450
1635846600000|2021-11-02 09:50:00|8471.4|8468.6|8470.3|8467.5|8474.4|8471.6|8468.9|8466.1|588
1635846900000|2021-11-02 09:55:00|8471.3|8468.5|8471.3|8468.5|8473.3|8470.5|8467.5|8464.7|737
1635847200000|2021-11-02 10:00:00|8470.5|8467.7|8465.5|8462.7|8473.3|8470.5|8456.5|8453.7|674
1635847500000|2021-11-02 10:05:00|8466.5|8463.7|8447.6|8444.8|8466.5|8463.7|8444.5|8441.7|1878
1635847800000|2021-11-02 10:10:00|8447.7|8444.9|8449|8446.2|8457.6|8454.8|8446.2|8443.4|988
1635848100000|2021-11-02 10:15:00|8449.2|8446.4|8450.6|8447.8|8455.6|8452.8|8445.6|8442.8|1568
1635848400000|2021-11-02 10:20:00|8450.2|8447.4|8457.6|8454.8|8460.6|8457.8|8447.6|8444.8|943
1635848700000|2021-11-02 10:25:00|8457.5|8454.7|8443|8440.2|8459|8456.2|8439.5|8436.7|1111
1635849000000|2021-11-02 10:30:00|8443.4|8440.6|8453.4|8450.6|8454.5|8451.7|8440.5|8437.7|734
1635849300000|2021-11-02 10:35:00|8454.3|8451.5|8446|8443.2|8457.4|8454.6|8446|8443.2|580
1635849600000|2021-11-02 10:40:00|8445.6|8442.8|8446.8|8444|8450|8447.2|8444.5|8441.7|438
1635849900000|2021-11-02 10:45:00|8447|8444.2|8440.4|8437.6|8447.5|8444.7|8439.4|8436.6|1038
1635850200000|2021-11-02 10:50:00|8440.5|8437.7|8450.8|8448|8451.4|8448.6|8439.5|8436.7|645
1635850500000|2021-11-02 10:55:00|8450.9|8448.1|8451.3|8448.5|8451.3|8448.5|8445.4|8442.6|350
1635850800000|2021-11-02 11:00:00|8450.4|8447.6|8441.9|8439.1|8453.3|8450.5|8441.3|8438.5|440
1635851100000|2021-11-02 11:05:00|8441.7|8438.9|8440.8|8438|8446.3|8443.5|8439.2|8436.4|478
1635851400000|2021-11-02 11:10:00|8440.7|8437.9|8436.5|8433.7|8444.6|8441.8|8436.4|8433.6|1305
1635851700000|2021-11-02 11:15:00|8437|8434.2|8428.6|8425.8|8437|8434.2|8417.6|8414.8|3180
1635852000000|2021-11-02 11:20:00|8428.2|8425.4|8416.8|8414|8428.2|8425.4|8412.8|8410|2077
1635852300000|2021-11-02 11:25:00|8416|8413.2|8400.2|8397.4|8416|8413.2|8398.6|8395.8|3681
1635852600000|2021-11-02 11:30:00|8399.6|8396.8|8401.7|8398.9|8410.7|8407.9|8395.3|8392.5|1533
1635852900000|2021-11-02 11:35:00|8401.6|8398.8|8410.6|8407.8|8410.7|8407.9|8398.7|8395.9|730
1635853200000|2021-11-02 11:40:00|8410.7|8407.9|8389.7|8386.9|8411.6|8408.8|8383.7|8380.9|2019
1635853500000|2021-11-02 11:45:00|8390.1|8387.3|8404.7|8401.9|8408.6|8405.8|8383.3|8380.5|1412
1635853800000|2021-11-02 11:50:00|8403.7|8400.9|8405.9|8403.1|8413.5|8410.7|8401.3|8398.5|806
1635854100000|2021-11-02 11:55:00|8405.5|8402.7|8388.1|8385.3|8406.5|8403.7|8385.7|8382.9|1855
1635854400000|2021-11-02 12:00:00|8388.3|8385.5|8397.8|8395|8402.8|8400|8382.8|8380|2879
1635854700000|2021-11-02 12:05:00|8398|8395.2|8412.8|8410|8416.7|8413.9|8394.8|8392|2894
1635855000000|2021-11-02 12:10:00|8412.4|8409.6|8407.8|8405|8412.8|8410|8400.4|8397.6|542
1635855300000|2021-11-02 12:15:00|8408.2|8405.4|8412.3|8409.5|8417.7|8414.9|8405.4|8402.6|769
1635855600000|2021-11-02 12:20:00|8412.8|8410|8413.2|8410.4|8418.8|8416|8407.4|8404.6|831
1635855900000|2021-11-02 12:25:00|8412.8|8410|8424.6|8421.8|8427.6|8424.8|8412.2|8409.4|1734
1635856200000|2021-11-02 12:30:00|8425|8422.2|8443.3|8440.5|8447.7|8444.9|8421.6|8418.8|1533
1635856500000|2021-11-02 12:35:00|8443.7|8440.9|8422.9|8420.1|8444.3|8441.5|8417.6|8414.8|1593
1635856800000|2021-11-02 12:40:00|8423.2|8420.4|8426.4|8423.6|8427.8|8425|8416.4|8413.6|583
1635857100000|2021-11-02 12:45:00|8425.6|8422.8|8424.4|8421.6|8429.9|8427.1|8417.5|8414.7|615
1635857400000|2021-11-02 12:50:00|8423.5|8420.7|8434.3|8431.5|8435.8|8433|8419.4|8416.6|996
1635857700000|2021-11-02 12:55:00|8434.8|8432|8452.8|8450|8453.3|8450.5|8431.3|8428.5|1495
1635858000000|2021-11-02 13:00:00|8452.3|8449.5|8438.9|8436.1|8457.3|8454.5|8437.4|8434.6|2798
1635858300000|2021-11-02 13:05:00|8438.4|8435.6|8412.5|8409.7|8444.3|8441.5|8412.1|8409.3|1881
1635858600000|2021-11-02 13:10:00|8411.6|8408.8|8409.6|8406.8|8425.1|8422.3|8405.6|8402.8|2772
1635858900000|2021-11-02 13:15:00|8408.6|8405.8|8393.6|8390.8|8410.6|8407.8|8358.1|8355.3|10740
1635859200000|2021-11-02 13:20:00|8393.2|8390.4|8378.8|8376|8404.8|8402|8374.8|8372|4513
1635859500000|2021-11-02 13:25:00|8379.2|8376.4|8390.7|8387.9|8395.6|8392.8|8372.3|8369.5|2574
1635859800000|2021-11-02 13:30:00|8389.9|8387.1|8375.6|8372.8|8392.5|8389.7|8371.8|8369|3564
1635860100000|2021-11-02 13:35:00|8375.7|8372.9|8382.3|8379.5|8386.7|8383.9|8364.7|8361.9|1370
1635860400000|2021-11-02 13:40:00|8381.8|8379|8386.7|8383.9|8387.7|8384.9|8369.7|8366.9|1743
1635860700000|2021-11-02 13:45:00|8386.3|8383.5|8381.4|8378.6|8409.6|8406.8|8379.8|8377|3915
1635861000000|2021-11-02 13:50:00|8381.3|8378.5|8389.1|8386.3|8398.5|8395.7|8375.9|8373.1|1730
1635861300000|2021-11-02 13:55:00|8389.7|8386.9|8377.4|8374.6|8405.2|8402.4|8375|8372.2|1955
1635861600000|2021-11-02 14:00:00|8377.3|8374.5|8369.3|8366.5|8379.9|8377.1|8355.4|8352.6|2768
1635861900000|2021-11-02 14:05:00|8369.7|8366.9|8401.5|8398.7|8402.9|8400.1|8369.3|8366.5|2667
1635862200000|2021-11-02 14:10:00|8401.1|8398.3|8404.7|8401.9|8415.3|8412.5|8396.3|8393.5|2958
1635862500000|2021-11-02 14:15:00|8405.3|8402.5|8409.7|8406.9|8417.3|8414.5|8401.4|8398.6|2156
1635862800000|2021-11-02 14:20:00|8410.7|8407.9|8393.3|8390.5|8413.3|8410.5|8392.8|8390|2078
1635863100000|2021-11-02 14:25:00|8392.9|8390.1|8397.4|8394.6|8406.3|8403.5|8390.3|8387.5|2927
1635863400000|2021-11-02 14:30:00|8396.5|8393.7|8417.2|8414.4|8422.1|8419.3|8392.4|8389.6|2315
1635863700000|2021-11-02 14:35:00|8417.7|8414.9|8426.1|8423.3|8428.1|8425.3|8405.2|8402.4|2002
1635864000000|2021-11-02 14:40:00|8427|8424.2|8402.6|8399.8|8430.1|8427.3|8400.3|8397.5|4035
1635864300000|2021-11-02 14:45:00|8403.6|8400.8|8398.9|8396.1|8415.4|8412.6|8395|8392.2|2237
1635864600000|2021-11-02 14:50:00|8398.4|8395.6|8399|8396.2|8408.4|8405.6|8396|8393.2|1608
1635864900000|2021-11-02 14:55:00|8399.4|8396.6|8405.8|8403|8410.7|8407.9|8394|8391.2|2761
1635865200000|2021-11-02 15:00:00|8405|8402.2|8414.4|8411.6|8420.8|8418|8398.8|8396|2066
1635865500000|2021-11-02 15:05:00|8414.8|8412|8395.9|8393.1|8415.8|8413|8394.8|8392|1759
1635865800000|2021-11-02 15:10:00|8395.8|8393|8398.8|8396|8402.2|8399.4|8389.9|8387.1|1750
1635866100000|2021-11-02 15:15:00|8398.4|8395.6|8403.2|8400.4|8405.5|8402.7|8393.9|8391.1|3271
1635866400000|2021-11-02 15:20:00|8402.8|8400|8403.8|8401|8407.2|8404.4|8393.9|8391.1|1767
1635866700000|2021-11-02 15:25:00|8404.7|8401.9|8411.2|8408.4|8416.6|8413.8|8396.2|8393.4|2426
1635867000000|2021-11-02 15:30:00|8411.6|8408.8|8415.7|8412.9|8423.6|8420.8|8409.7|8406.9|1419
1635867300000|2021-11-02 15:35:00|8416.1|8413.3|8415.1|8412.3|8419.6|8416.8|8407.7|8404.9|1189
1635867600000|2021-11-02 15:40:00|8415.3|8412.5|8415.7|8412.9|8419.7|8416.9|8406.3|8403.5|733
1635867900000|2021-11-02 15:45:00|8416.1|8413.3|8410.6|8407.8|8421.7|8418.9|8408.6|8405.8|1803
1635868200000|2021-11-02 15:50:00|8410.7|8407.9|8400.1|8397.3|8414.1|8411.3|8400.1|8397.3|950
1635868500000|2021-11-02 15:55:00|8401.5|8398.7|8394.7|8391.9|8401.6|8398.8|8380.7|8377.9|2167
1635868800000|2021-11-02 16:00:00|8398.7|8388.7|8396.1|8393.3|8398.7|8393.9|8383.7|8380.9|1199
1635869100000|2021-11-02 16:05:00|8396.6|8393.8|8396|8393.2|8400.1|8397.3|8388.7|8385.9|903
1635869400000|2021-11-02 16:10:00|8395.6|8392.8|8405.7|8402.9|8408.7|8405.9|8393.6|8390.8|1747
1635869700000|2021-11-02 16:15:00|8406.2|8403.4|8418.1|8415.3|8421.5|8418.7|8405.7|8402.9|1541
1635870000000|2021-11-02 16:20:00|8418.2|8415.4|8415.2|8412.4|8423.5|8420.7|8414.7|8411.9|1687
1635870300000|2021-11-02 16:25:00|8415.6|8412.8|8415.5|8412.7|8426.6|8423.8|8413.5|8410.7|3642
1635870600000|2021-11-02 16:30:00|8415.6|8412.8|8424|8421.2|8426.6|8423.8|8411.7|8408.9|2663
1635870900000|2021-11-02 16:35:00|8424.4|8421.6|8413.1|8410.3|8425.5|8422.7|8410.6|8407.8|1837
1635871200000|2021-11-02 16:40:00|8413.5|8410.7|8412.7|8409.9|8419|8416.2|8408.9|8405.3|1207
1635871500000|2021-11-02 16:45:00|8412.3|8409.5|8427.5|8424.7|8434.5|8431.7|8412.3|8409.5|2740
1635871800000|2021-11-02 16:50:00|8427.6|8424.8|8427.4|8424.6|8432.5|8429.7|8422.5|8419.7|1349
1635872100000|2021-11-02 16:55:00|8427|8424.2|8432.5|8429.7|8432.6|8429.8|8425.1|8422.3|797
1635872400000|2021-11-02 17:00:00|8433.3|8430.5|8426.7|8423.9|8435.4|8432.6|8425.7|8422.9|1454
1635872700000|2021-11-02 17:05:00|8427.1|8424.3|8426.1|8423.3|8429.1|8426.3|8420.6|8417.8|808
1635873000000|2021-11-02 17:10:00|8426.2|8423.4|8433.5|8430.7|8436.4|8433.6|8423.7|8420.9|1302
1635873300000|2021-11-02 17:15:00|8435.4|8432.6|8439.5|8436.7|8439.5|8436.7|8432.5|8429.7|1198
1635873600000|2021-11-02 17:20:00|8439.4|8436.6|8447|8444.2|8447.5|8444.7|8438.4|8435.6|1300
1635873900000|2021-11-02 17:25:00|8446.4|8443.6|8444.4|8441.6|8446.9|8444.1|8438.5|8435.7|1228
1635874200000|2021-11-02 17:30:00|8444.9|8442.1|8444.1|8441.3|8446.4|8443.6|8438.5|8435.7|1130
1635874500000|2021-11-02 17:35:00|8444|8441.2|8438.6|8435.8|8446.5|8443.7|8438.6|8435.8|836
1635874800000|2021-11-02 17:40:00|8438.1|8435.3|8436.7|8433.9|8440.6|8437.8|8431.8|8429|1492
1635875100000|2021-11-02 17:45:00|8435.1|8432.3|8437.9|8435.1|8442.7|8439.9|8429.7|8426.9|1674
1635875400000|2021-11-02 17:50:00|8437.8|8435|8440.7|8437.9|8443.7|8440.9|8434.9|8432.1|1223
1635875700000|2021-11-02 17:55:00|8440.8|8438|8442.3|8439.5|8445.1|8442.3|8435.9|8433.1|1204
1635876000000|2021-11-02 18:00:00|8442.7|8439.9|8439.3|8436.5|8445.6|8442.8|8436.8|8434|1230
1635876300000|2021-11-02 18:05:00|8439.7|8436.9|8440.7|8437.9|8442.7|8439.9|8435.8|8433|1267
1635876600000|2021-11-02 18:10:00|8440.8|8438|8443.7|8440.9|8444.2|8441.4|8433.9|8431.1|1309
1635876900000|2021-11-02 18:15:00|8443.8|8441|8453.8|8451|8453.8|8451|8441.8|8439|3018
1635877200000|2021-11-02 18:20:00|8453.7|8450.9|8449.8|8447|8454.8|8452|8445.6|8442.8|2476
1635877500000|2021-11-02 18:25:00|8449.3|8446.5|8451.6|8448.8|8455.7|8452.9|8446.8|8444|9804
1635877800000|2021-11-02 18:30:00|8451.2|8448.4|8430.7|8427.9|8451.6|8448.8|8426.7|8423.9|3031
1635878100000|2021-11-02 18:35:00|8429.7|8426.9|8428.6|8425.8|8434.6|8431.8|8427.5|8424.7|598
1635878400000|2021-11-02 18:40:00|8427.7|8424.9|8425.6|8422.8|8428.6|8425.8|8422.6|8419.8|597
1635878700000|2021-11-02 18:45:00|8426.5|8423.7|8427.4|8424.6|8427.5|8424.7|8424.5|8421.7|707
1635879000000|2021-11-02 18:50:00|8428.4|8425.6|8422.4|8419.6|8431.4|8428.6|8417.5|8414.7|600
1635879300000|2021-11-02 18:55:00|8422.5|8419.7|8423.5|8420.7|8425.9|8423.1|8422.5|8419.7|120
1635879600000|2021-11-02 19:00:00|8423.9|8421.1|8422.5|8419.7|8425.5|8422.7|8421.4|8418.6|96
1635879900000|2021-11-02 19:05:00|8422.9|8420.1|8426.9|8424.1|8426.9|8424.1|8421.4|8418.6|174
1635880200000|2021-11-02 19:10:00|8425.9|8423.1|8428.9|8426.1|8429.5|8426.7|8425.1|8422.3|234
1635880500000|2021-11-02 19:15:00|8429.3|8426.5|8426.4|8423.6|8429.9|8427.1|8423|8420.2|316
1635880800000|2021-11-02 19:20:00|8426.9|8424.1|8425.4|8422.6|8426.9|8424.1|8423.4|8420.6|283
1635881100000|2021-11-02 19:25:00|8427.3|8424.5|8422.4|8419.6|8427.3|8424.5|8420.4|8417.6|256
1635881400000|2021-11-02 19:30:00|8422|8419.2|8425.3|8422.5|8425.3|8422.5|8422|8419.2|77
1635881700000|2021-11-02 19:35:00|8424.9|8422.1|8420.3|8417.5|8426.3|8423.5|8418.2|8415.4|663
1635882000000|2021-11-02 19:40:00|8420.2|8417.4|8424.1|8421.3|8424.1|8421.3|8419.2|8416.4|272
1635882300000|2021-11-02 19:45:00|8424.2|8421.4|8426.2|8423.4|8426.7|8423.9|8424.2|8421.4|383
1635882600000|2021-11-02 19:50:00|8425.4|8422.6|8428.6|8425.8|8429.1|8426.3|8425.2|8422.4|433
1635882900000|2021-11-02 19:55:00|8428.2|8425.4|8430.7|8427.9|8432.1|8429.3|8428.1|8425.3|540
1635883200000|2021-11-02 20:00:00|8430.3|8427.5|8430.1|8427.3|8432.1|8429.3|8429.2|8426.4|154
1635883500000|2021-11-02 20:05:00|8430.6|8427.8|8432.1|8429.3|8432.6|8429.8|8430.1|8427.3|390
1635883800000|2021-11-02 20:10:00|8432|8429.2|8429.6|8426.8|8433.5|8430.7|8428.1|8425.3|188
1635884100000|2021-11-02 20:15:00|8429.5|8426.7|8429|8426.2|8431.1|8428.3|8428.2|8425.4|113
1635884400000|2021-11-02 20:20:00|8429.1|8426.3|8428.6|8425.8|8430.1|8427.3|8427.1|8424.3|40
1635884700000|2021-11-02 20:25:00|8429|8426.2|8423.6|8420.8|8429.1|8426.3|8423.1|8420.3|323
1635885000000|2021-11-02 20:30:00|8424.7|8420.7|8408.7|8405.9|8424.7|8420.7|8408.1|8405.3|572
1635885300000|2021-11-02 20:35:00|8408.2|8405.4|8407.6|8404.8|8409.6|8406.8|8402.2|8399.4|292
1635885600000|2021-11-02 20:40:00|8406|8403.2|8397.7|8394.9|8406.2|8403.4|8395.7|8392.9|474
1635885900000|2021-11-02 20:45:00|8397.8|8395|8393.3|8390.5|8404.7|8401.9|8392.7|8389.9|156
1635886200000|2021-11-02 20:50:00|8393.2|8390.4|8382.2|8378.2|8398.8|8396|8382.2|8376.3|674
1635886500000|2021-11-02 20:55:00|8382|8379.2|8384|8381.2|8387.7|8381.2|8379.6|8376.8|248
1635886800000|2021-11-02 21:00:00|8385|8381|8389.3|8386.5|8413.9|8411.1|8382.9|8378.6|287
1635887100000|2021-11-02 21:05:00|8391.4|8381.4|8383.6|8380.8|8391.4|8382.9|8381.2|8376.1|114
1635887400000|2021-11-02 21:10:00|8389.3|8379.3|8387.8|8377.8|8391.8|8385.8|8385.5|8377.4|2
1635887700000|2021-11-02 21:15:00|8385.7|8382.9|8382.7|8379.9|8387.8|8382.9|8382.7|8377.8|0
1635888000000|2021-11-02 21:20:00|8393.8|8383.8|8388.7|8378.7|8393.8|8383.8|8388.7|8378.7|6
1635888300000|2021-11-02 21:25:00|8388.1|8378.1|8380.3|8377.5|8388.8|8380.9|8380.3|8376|6
1635888600000|2021-11-02 21:30:00|8379.9|8377.1|8387.4|8377.4|8387.9|8377.9|8379.9|8374.3|3
1635888900000|2021-11-02 21:35:00|8387.9|8377.9|8387.9|8377.9|8387.9|8377.9|8387.4|8377.4|0
1635889200000|2021-11-02 21:40:00|8387.8|8377.8|8387.3|8377.3|8388.8|8378.8|8387.3|8377.3|2
1635889500000|2021-11-02 21:45:00|8384.7|8380.7|8381.7|8378.9|8384.9|8381.9|8381.7|8378.8|3
1635889800000|2021-11-02 21:50:00|8384.9|8380.9|8385.2|8382.4|8386.8|8384|8384.9|8380.9|19
1635890100000|2021-11-02 21:55:00|8386.1|8383.3|8394.8|8384.8|8397.3|8387.4|8384.7|8379.2|23
1635897600000|2021-11-03 00:00:00|8379.6|8375.6|8371.4|8368.6|8387.6|8384.6|8370.9|8368.1|288
1635897900000|2021-11-03 00:05:00|8371.8|8369|8363.4|8360.6|8377.8|8375|8362.8|8360|248
1635898200000|2021-11-03 00:10:00|8363.3|8360.5|8358|8355.2|8370.2|8367.4|8358|8355.2|251
1635898500000|2021-11-03 00:15:00|8357.9|8355.1|8353.4|8350.6|8357.9|8355.1|8343.3|8340.5|471
1635898800000|2021-11-03 00:20:00|8354.2|8351.4|8352.2|8349.4|8357.3|8354.5|8352.2|8348.6|18
1635899100000|2021-11-03 00:25:00|8352.3|8349.5|8344.4|8341.6|8353.8|8351|8339.6|8336.7|515
1635899400000|2021-11-03 00:30:00|8345.4|8342.6|8353.4|8350.6|8353.4|8350.6|8342.4|8339.6|113
1635899700000|2021-11-03 00:35:00|8353|8350.2|8352.2|8349.4|8360.3|8357.5|8351|8348.2|396
1635900000000|2021-11-03 00:40:00|8352.6|8349.8|8355.1|8352.3|8359.2|8356.4|8351.2|8348.4|171
1635900300000|2021-11-03 00:45:00|8355|8352.2|8359|8356.2|8361.1|8358.3|8354.6|8351.2|18
1635900600000|2021-11-03 00:50:00|8358.8|8356|8359.2|8356.4|8361.6|8358.2|8354.2|8351.4|90
1635900900000|2021-11-03 00:55:00|8358.2|8355.4|8359.2|8356.4|8360.3|8357.4|8356.2|8353.4|24
1635901200000|2021-11-03 01:00:00|8359.6|8356.8|8353.9|8351.1|8359.7|8356.9|8344.1|8341.3|642
1635901500000|2021-11-03 01:05:00|8354|8351.2|8354|8351.2|8355.1|8352.2|8346|8343.1|260
1635901800000|2021-11-03 01:10:00|8355|8351|8369.5|8366.7|8370.4|8367.6|8348|8345.2|428
1635902100000|2021-11-03 01:15:00|8369.9|8367.1|8372|8369.2|8377.5|8374.7|8367.9|8365.1|421
1635902400000|2021-11-03 01:20:00|8371.5|8368.7|8365.4|8362.6|8371.5|8368.7|8362.4|8359|84
1635902700000|2021-11-03 01:25:00|8364.9|8362.1|8356|8353.2|8365.4|8362.6|8353.9|8351.1|183
1635903000000|2021-11-03 01:30:00|8355.5|8352.7|8351.3|8348.5|8356.4|8353.6|8348.4|8345.6|107
1635903300000|2021-11-03 01:35:00|8351.4|8348.6|8360.2|8357.4|8363.6|8360.8|8350.6|8347.8|76
1635903600000|2021-11-03 01:40:00|8358.8|8356|8339|8336.2|8358.8|8356|8339|8336.2|281
1635903900000|2021-11-03 01:45:00|8338.5|8335.7|8327.6|8324.8|8341.8|8339|8327.3|8324.5|685
1635904200000|2021-11-03 01:50:00|8327.7|8324.9|8327.1|8324.3|8336.2|8333.4|8325.2|8322.4|575
1635904500000|2021-11-03 01:55:00|8327.2|8324.4|8311.2|8308.4|8327.2|8324.4|8310.2|8307.4|879
1635904800000|2021-11-03 02:00:00|8310.7|8307.9|8313.7|8310.9|8314.7|8311.9|8304.2|8301.4|513
1635905100000|2021-11-03 02:05:00|8314.1|8311.3|8316.5|8313.7|8318.1|8315.3|8311.7|8308.9|237
1635905400000|2021-11-03 02:10:00|8317.3|8314.5|8314.5|8311.7|8318|8315.2|8310.1|8307.3|251
1635905700000|2021-11-03 02:15:00|8314.1|8311.3|8317.1|8314.3|8317.7|8314.9|8313.6|8310.8|147
1635906000000|2021-11-03 02:20:00|8317.5|8314.7|8330.9|8328.1|8331.9|8329.1|8317.1|8314.3|254
1635906300000|2021-11-03 02:25:00|8330.5|8327.7|8328.9|8326.1|8332.7|8329.9|8326.5|8323.7|96
1635906600000|2021-11-03 02:30:00|8327.6|8324.8|8334.5|8331.7|8345.5|8342.7|8324.9|8322.1|445
1635906900000|2021-11-03 02:35:00|8334.9|8332.1|8328.3|8325.5|8334.9|8332.1|8326.3|8323.5|157
1635907200000|2021-11-03 02:40:00|8328.2|8325.4|8326.1|8323.3|8330.3|8327.5|8321.2|8318.4|815
1635907500000|2021-11-03 02:45:00|8325.2|8322.4|8325|8322.2|8330.1|8327.2|8318.5|8315.7|387
1635907800000|2021-11-03 02:50:00|8324.2|8321.4|8323|8320.2|8326.3|8323.5|8318.6|8315.8|274
1635908100000|2021-11-03 02:55:00|8323.6|8320.8|8324|8321.2|8332|8329.2|8322.6|8319.8|215
1635908400000|2021-11-03 03:00:00|8323.6|8320.8|8315.8|8313|8327.6|8324.8|8315|8312.2|217
1635908700000|2021-11-03 03:05:00|8316|8313.2|8325|8322.2|8325|8322.2|8312.9|8309.1|156
1635909000000|2021-11-03 03:10:00|8324.6|8321.8|8336.9|8334.1|8338|8335.2|8320.9|8318.1|199
1635909300000|2021-11-03 03:15:00|8336.8|8334|8331.5|8328.7|8337.4|8334.6|8327.9|8325.1|151
1635909600000|2021-11-03 03:20:00|8331.1|8328.3|8324.9|8322.1|8334.9|8332.1|8323.9|8321.1|93
1635909900000|2021-11-03 03:25:00|8325.4|8322.6|8340.5|8337.7|8340.8|8338|8325.4|8322.6|381
1635910200000|2021-11-03 03:30:00|8340.4|8337.6|8336.9|8334.1|8340.5|8337.7|8332.4|8329.6|75
1635910500000|2021-11-03 03:35:00|8336.1|8333.3|8335.1|8332.3|8336.1|8333.3|8331.1|8328.3|68
1635910800000|2021-11-03 03:40:00|8335|8332.2|8338|8335.2|8339.9|8337.1|8335|8332.2|50
1635911100000|2021-11-03 03:45:00|8337.9|8335.1|8342.1|8339.3|8343|8339.7|8336.5|8333.7|145
1635911400000|2021-11-03 03:50:00|8342|8339.2|8345.3|8342.5|8345.3|8342.5|8340|8337.2|40
1635911700000|2021-11-03 03:55:00|8345.4|8342.6|8345.4|8342.6|8347.9|8345.1|8343|8340.2|142
1635912000000|2021-11-03 04:00:00|8345.8|8343|8348.3|8345.5|8351.3|8348.5|8345|8342.2|125
1635912300000|2021-11-03 04:05:00|8348.2|8345.4|8356.4|8353.6|8356.4|8353.6|8347.8|8345|162
1635912600000|2021-11-03 04:10:00|8357.4|8354.6|8358.8|8356|8360.4|8357.6|8355.5|8352.7|229
1635912900000|2021-11-03 04:15:00|8358.9|8356.1|8355.9|8353.1|8363.4|8360.6|8353.9|8351.1|1135
1635913200000|2021-11-03 04:20:00|8356.8|8354|8360.1|8357.3|8363.6|8360.8|8354.7|8351.9|351
1635913500000|2021-11-03 04:25:00|8360|8357.2|8390.9|8388.1|8391.5|8388.7|8358.3|8355.5|2307
1635913800000|2021-11-03 04:30:00|8391|8388.2|8382.7|8379.9|8395.1|8392.3|8377.7|8374.9|2243
1635914100000|2021-11-03 04:35:00|8380.7|8377.9|8381.1|8378.3|8384.7|8381.9|8377.7|8374.9|364
1635914400000|2021-11-03 04:40:00|8381.6|8378.8|8381.1|8378.3|8383.2|8380.4|8376.5|8373.7|139
1635914700000|2021-11-03 04:45:00|8381.2|8378.4|8376.2|8373.4|8381.2|8378.4|8375.7|8372.9|182
1635915000000|2021-11-03 04:50:00|8376.1|8373.3|8375.7|8372.9|8379.5|8376.7|8373.3|8370.5|148
1635915300000|2021-11-03 04:55:00|8376.1|8373.3|8377.2|8374.4|8378.1|8375.3|8375.6|8372.8|96
1635915600000|2021-11-03 05:00:00|8377.6|8374.8|8383.6|8380.8|8384|8381.2|8376.6|8373.8|78
1635915900000|2021-11-03 05:05:00|8383.2|8380.4|8374.6|8371.8|8383.2|8380.4|8373.2|8370.4|99
1635916200000|2021-11-03 05:10:00|8374.2|8371.4|8371.6|8368.8|8378.6|8375.8|8369.8|8367|95
1635916500000|2021-11-03 05:15:00|8374.1|8371.3|8369.5|8366.7|8374.6|8371.8|8366.5|8363.7|481
1635916800000|2021-11-03 05:20:00|8370.2|8367.4|8366.4|8363.6|8371|8368.2|8365.9|8363.1|56
1635917100000|2021-11-03 05:25:00|8366.9|8364.1|8376.4|8373.6|8379.4|8376.6|8366|8363.2|59
1635917400000|2021-11-03 05:30:00|8376.9|8374.1|8363.4|8360.6|8378.5|8375.7|8360.5|8357.7|267
1635917700000|2021-11-03 05:35:00|8364.1|8361.3|8358.9|8356.1|8365.5|8362.5|8357.8|8355|148
1635918000000|2021-11-03 05:40:00|8359.3|8356.5|8359.2|8356.4|8361.7|8358.9|8353.3|8350.5|226
1635918300000|2021-11-03 05:45:00|8359.6|8356.8|8348.6|8345.8|8361.6|8358.8|8347.7|8344.9|229
1635918600000|2021-11-03 05:50:00|8348.7|8345.9|8350.6|8347.8|8360.1|8357.3|8347.7|8344.9|217
1635918900000|2021-11-03 05:55:00|8350.7|8347.9|8348.9|8346.1|8353.1|8350.3|8346.4|8342.7|198
1635919200000|2021-11-03 06:00:00|8348.5|8345.7|8342.9|8340.1|8353.8|8351|8341.9|8339.1|217
1635919500000|2021-11-03 06:05:00|8342.1|8339.3|8337.9|8335.1|8342.1|8339.3|8333.7|8330.9|407
1635919800000|2021-11-03 06:10:00|8338.4|8335.6|8343.8|8341|8347.8|8345|8338.4|8335.6|255
1635920100000|2021-11-03 06:15:00|8344.7|8341.9|8362.8|8360|8366.5|8361.6|8344.7|8341.9|493
1635920400000|2021-11-03 06:20:00|8361.9|8359.1|8363.3|8360.5|8363.8|8361|8351.4|8348.6|322
1635920700000|2021-11-03 06:25:00|8362.7|8359.9|8372.3|8369.5|8373.8|8371|8358.4|8355.6|188
1635921000000|2021-11-03 06:30:00|8372.4|8369.6|8359.9|8357.1|8373.9|8371|8358|8355.1|124
1635921300000|2021-11-03 06:35:00|8359.8|8357|8357.8|8355|8361.6|8358.8|8357.4|8354.6|77
1635921600000|2021-11-03 06:40:00|8357|8354.2|8359.8|8357|8359.8|8357|8351.8|8348.9|58
1635921900000|2021-11-03 06:45:00|8360.6|8357.8|8348.7|8345.9|8361.8|8359|8345.8|8343|201
1635922200000|2021-11-03 06:50:00|8348.3|8345.5|8360.9|8358.1|8362.3|8359.5|8347.8|8345|114
1635922500000|2021-11-03 06:55:00|8360.4|8357.6|8363.4|8360.6|8366.2|8363.4|8360.4|8357.6|93
1635922800000|2021-11-03 07:00:00|8363.3|8360.5|8363.7|8360.9|8363.7|8360.9|8352.3|8349.5|234
1635923100000|2021-11-03 07:05:00|8363.3|8360.5|8359.7|8356.9|8363.3|8360.5|8346.9|8344.1|194
1635923400000|2021-11-03 07:10:00|8359.3|8356.5|8351.5|8348.7|8359.7|8356.9|8350.5|8347.7|147
1635923700000|2021-11-03 07:15:00|8351.9|8349.1|8346.5|8343.7|8352.1|8349.3|8344.1|8341.3|275
1635924000000|2021-11-03 07:20:00|8346.9|8344.1|8343.5|8340.7|8350.4|8347.6|8337.8|8335|691
1635924300000|2021-11-03 07:25:00|8343.4|8340.6|8340.2|8337.4|8349.3|8346.5|8337.6|8334.8|497
1635924600000|2021-11-03 07:30:00|8340.6|8337.8|8340.4|8337.6|8341.9|8339.1|8332|8329.2|1344
1635924900000|2021-11-03 07:35:00|8341.6|8338.8|8329.4|8326.6|8342.8|8340|8328.4|8325.6|1459
1635925200000|2021-11-03 07:40:00|8329|8326.2|8330.4|8327.6|8333.8|8331|8321.8|8319|1757
1635925500000|2021-11-03 07:45:00|8329.4|8326.6|8327.2|8324.4|8336.2|8333.4|8323.6|8320.8|1229
1635925800000|2021-11-03 07:50:00|8326.7|8323.9|8323.7|8320.9|8333|8330.2|8322.3|8319.5|1445
1635926100000|2021-11-03 07:55:00|8323.3|8320.5|8311.5|8308.7|8324.3|8321.5|8308|8305.2|1611
1635926400000|2021-11-03 08:00:00|8311.7|8308.9|8311.9|8309.1|8316.3|8313.5|8304.4|8301.6|1448
1635926700000|2021-11-03 08:05:00|8312.5|8309.7|8300.1|8297.3|8313.5|8310.7|8297.1|8294.3|1361
1635927000000|2021-11-03 08:10:00|8299.7|8296.9|8300.6|8297.8|8310|8306.7|8293.6|8290.8|1961
1635927300000|2021-11-03 08:15:00|8299.6|8296.8|8298.5|8295.7|8303.5|8300.7|8294.1|8291.3|1199
1635927600000|2021-11-03 08:20:00|8298.6|8295.8|8303.4|8300.6|8308.1|8305.3|8297.1|8294.3|1077
1635927900000|2021-11-03 08:25:00|8303.5|8300.7|8306|8303.2|8308.7|8305.9|8287.8|8285|4710
1635928200000|2021-11-03 08:30:00|8306.1|8303.3|8297.2|8294.4|8316.2|8313.4|8287|8284.2|2718
1635928500000|2021-11-03 08:35:00|8299.6|8296.8|8291|8288.2|8307|8304.2|8289.6|8286.8|1138
1635928800000|2021-11-03 08:40:00|8290.2|8287.4|8291.9|8289.1|8293.4|8290.6|8288|8285.2|664
1635929100000|2021-11-03 08:45:00|8292|8289.2|8309.4|8306.6|8309.8|8307|8287|8284.2|985
1635929400000|2021-11-03 08:50:00|8309|8306.2|8310.8|8308|8323.2|8320.4|8306.8|8304|1808
1635929700000|2021-11-03 08:55:00|8310.9|8308.1|8316.2|8313.4|8319.7|8316.9|8309.8|8307|1097
1635930000000|2021-11-03 09:00:00|8315.8|8313|8312.2|8309.4|8317.5|8314.7|8306.6|8303.8|666
1635930300000|2021-11-03 09:05:00|8311.8|8309|8322.7|8319.9|8323.7|8320.9|8310.8|8308|558
1635930600000|2021-11-03 09:10:00|8323.6|8320.8|8334.5|8331.7|8336.6|8333.8|8321.3|8318.5|856
1635930900000|2021-11-03 09:15:00|8333.7|8330.9|8329.7|8326.9|8334.5|8331.7|8324.1|8321.3|539
1635931200000|2021-11-03 09:20:00|8330.6|8327.8|8318.7|8315.9|8333.1|8330.3|8315.8|8313|842
1635931500000|2021-11-03 09:25:00|8317.9|8315.1|8322.7|8319.9|8327|8324.2|8316.7|8313.9|596
1635931800000|2021-11-03 09:30:00|8322.6|8319.8|8331.6|8328.8|8331.7|8328.9|8322.6|8319.8|419
1635932100000|2021-11-03 09:35:00|8331.7|8328.9|8317.9|8315.1|8333.7|8330.9|8316.7|8313.9|431
1635932400000|2021-11-03 09:40:00|8317.5|8314.7|8307.9|8305.1|8317.9|8315.1|8307.9|8305.1|391
1635932700000|2021-11-03 09:45:00|8308.3|8305.5|8307.7|8304.9|8311.7|8308.9|8306.7|8303.9|694
1635933000000|2021-11-03 09:50:00|8307.2|8304.4|8308.8|8306|8312.7|8309.9|8306.7|8303.9|403
1635933300000|2021-11-03 09:55:00|8308.7|8305.9|8313.6|8310.8|8315.6|8312.8|8306.7|8303.9|541
1635933600000|2021-11-03 10:00:00|8313.5|8310.7|8313.6|8310.8|8319.6|8316.8|8312.6|8309.8|722
1635933900000|2021-11-03 10:05:00|8314.4|8311.6|8307.6|8304.8|8316.5|8313.7|8305.7|8302.9|575
1635934200000|2021-11-03 10:10:00|8306.7|8303.9|8295.8|8293|8311.5|8308.7|8294.9|8292.1|1058
1635934500000|2021-11-03 10:15:00|8294.8|8292|8295.9|8293.1|8300.8|8298|8291.9|8289.1|1887
1635934800000|2021-11-03 10:20:00|8295.8|8293|8289.8|8287|8295.8|8293|8286.9|8284.1|1037
1635935100000|2021-11-03 10:25:00|8289.9|8287.1|8286.9|8284.1|8289.9|8287.1|8281|8278.2|839
1635935400000|2021-11-03 10:30:00|8286.5|8283.7|8281.3|8278.5|8292.8|8290|8280.9|8278.1|906
1635935700000|2021-11-03 10:35:00|8281.4|8278.6|8291.9|8289.1|8295.5|8292.7|8276.8|8274|2386
1635936000000|2021-11-03 10:40:00|8291.4|8288.6|8282|8279.2|8291.8|8289|8282|8279.2|824
1635936300000|2021-11-03 10:45:00|8281.9|8279.1|8284.9|8282.1|8287.3|8284.5|8280.5|8277.7|364
1635936600000|2021-11-03 10:50:00|8284.5|8281.7|8292|8289.2|8293.9|8291.1|8283.5|8280.7|586
1635936900000|2021-11-03 10:55:00|8293|8290.2|8289.1|8286.3|8296.9|8294.1|8289|8286.2|911
1635937200000|2021-11-03 11:00:00|8289.6|8286.8|8277|8274.2|8289.6|8286.8|8272.5|8269.7|1912
1635937500000|2021-11-03 11:05:00|8277.1|8274.3|8265.1|8262.3|8277.9|8275.1|8264.9|8262.1|2530
1635937800000|2021-11-03 11:10:00|8265|8262.2|8276.2|8273.4|8277.2|8274.4|8260.3|8257.5|2645
1635938100000|2021-11-03 11:15:00|8276.6|8273.8|8284|8281.2|8286|8283.2|8268.3|8265.5|927
1635938400000|2021-11-03 11:20:00|8283.9|8281.1|8286|8283.2|8291|8288.2|8281|8278.2|530
1635938700000|2021-11-03 11:25:00|8285.9|8283.1|8302|8299.2|8302.4|8299.6|8280.1|8277.3|1179
1635939000000|2021-11-03 11:30:00|8301.2|8298.4|8289.1|8286.3|8301.2|8298.4|8289.1|8286.3|439
1635939300000|2021-11-03 11:35:00|8289.6|8286.8|8283.1|8280.3|8291|8288.2|8279.2|8276.4|1530
1635939600000|2021-11-03 11:40:00|8283.2|8280.4|8284.9|8282.1|8285.1|8282.3|8276.9|8274.1|691
1635939900000|2021-11-03 11:45:00|8284.8|8282|8281.5|8278.7|8284.9|8282.1|8276.9|8274.1|397
1635940200000|2021-11-03 11:50:00|8281.9|8279.1|8272.5|8269.7|8282.9|8280.1|8271.5|8268.7|650
1635940500000|2021-11-03 11:55:00|8271.9|8269.1|8275.5|8272.7|8277|8274.2|8265.5|8262.7|513
1635940800000|2021-11-03 12:00:00|8274|8271.2|8269.5|8266.7|8277|8274.2|8265.2|8262.4|671
1635941100000|2021-11-03 12:05:00|8269.1|8266.3|8283.1|8280.3|8283.1|8280.3|8259.4|8256.6|1403
1635941400000|2021-11-03 12:10:00|8283.5|8280.7|8285.2|8282.4|8288.1|8285.3|8274.8|8272|587
1635941700000|2021-11-03 12:15:00|8285.1|8282.3|8283.3|8280.5|8288.6|8285.8|8277.1|8274.3|504
1635942000000|2021-11-03 12:20:00|8284.3|8281.5|8274.1|8271.3|8288.8|8286|8274.1|8271.3|415
1635942300000|2021-11-03 12:25:00|8274.5|8271.7|8281.1|8278.3|8281.5|8278.7|8267|8264.2|733
1635942600000|2021-11-03 12:30:00|8281.3|8278.5|8291.6|8288.8|8295.1|8292.3|8275.1|8272.3|1339
1635942900000|2021-11-03 12:35:00|8291.2|8288.4|8290.2|8287.4|8293.6|8290.8|8287|8284.2|764
1635943200000|2021-11-03 12:40:00|8289.8|8287|8282.7|8279.9|8294.2|8291.4|8281.2|8278.4|1202
1635943500000|2021-11-03 12:45:00|8282.3|8279.5|8267.7|8264.9|8288.9|8285.4|8265.2|8262.4|2489
1635943800000|2021-11-03 12:50:00|8267.3|8264.5|8269.8|8267|8275.4|8272.6|8260.4|8257.6|2150
1635944100000|2021-11-03 12:55:00|8269|8266.2|8264.4|8261.6|8270.9|8268.1|8262.4|8259.6|1198
1635944400000|2021-11-03 13:00:00|8263.9|8261.1|8219.3|8216.5|8264|8261.2|8218.3|8215.5|7620
1635944700000|2021-11-03 13:05:00|8220.3|8217.5|8223.9|8221.1|8236.2|8233.4|8217.3|8214.5|4629
1635945000000|2021-11-03 13:10:00|8225.3|8222.5|8221|8218.2|8225.8|8223|8208.2|8205.4|3519
1635945300000|2021-11-03 13:15:00|8221.1|8218.3|8256.5|8253.7|8257.5|8254.7|8216.6|8213.8|6123
1635945600000|2021-11-03 13:20:00|8257.5|8254.7|8243.7|8240.9|8257.5|8254.7|8236.5|8233.7|1997
1635945900000|2021-11-03 13:25:00|8243.6|8240.8|8235.5|8232.7|8246.5|8243.7|8232|8229.2|1825
1635946200000|2021-11-03 13:30:00|8234.7|8231.9|8251.4|8248.6|8252.4|8249.6|8227.6|8224.8|2078
1635946500000|2021-11-03 13:35:00|8251|8248.2|8249|8246.2|8259.4|8256.6|8237.9|8235.1|3336
1635946800000|2021-11-03 13:40:00|8248.6|8245.8|8264.2|8261.4|8265.3|8262.5|8240.8|8238|2704
1635947100000|2021-11-03 13:45:00|8264.4|8261.6|8264.2|8261.4|8268.7|8265.9|8257.1|8254.3|2229
1635947400000|2021-11-03 13:50:00|8264.6|8261.8|8269|8266.2|8271.9|8269.1|8258.7|8255.9|1739
1635947700000|2021-11-03 13:55:00|8269.4|8266.6|8270.4|8267.6|8286.5|8283.7|8269|8266.2|1572
1635948000000|2021-11-03 14:00:00|8270|8267.2|8280|8277.2|8288.9|8286.1|8260|8257.2|2134
1635948300000|2021-11-03 14:05:00|8279.8|8277|8280.2|8277.4|8286.4|8283.6|8276.3|8273.5|1971
1635948600000|2021-11-03 14:10:00|8280.3|8277.5|8271.3|8268.5|8281.9|8279.1|8262.5|8259.7|2305
1635948900000|2021-11-03 14:15:00|8271.5|8268.7|8283.5|8280.7|8285.5|8282.7|8259.5|8256.7|2458
1635949200000|2021-11-03 14:20:00|8283.1|8280.3|8266.1|8263.3|8286.6|8283.8|8262.5|8259.3|4307
1635949500000|2021-11-03 14:25:00|8265.3|8262.5|8274.3|8271.5|8276.2|8271.7|8263.6|8260.8|3124
1635949800000|2021-11-03 14:30:00|8274.4|8271.6|8249.1|8246.3|8274.4|8271.6|8236.6|8233.8|5658
1635950100000|2021-11-03 14:35:00|8249.5|8246.7|8226.1|8223.3|8253.9|8251.1|8220.2|8217.4|3458
1635950400000|2021-11-03 14:40:00|8226.3|8223.5|8257.9|8255.1|8263.9|8261.1|8215.3|8212.5|3258
1635950700000|2021-11-03 14:45:00|8258.4|8255.6|8234.9|8232.1|8258.4|8255.6|8233.1|8230.3|1682
1635951000000|2021-11-03 14:50:00|8235.7|8232.9|8229.8|8227|8237.9|8235.1|8225.8|8223|2029
1635951300000|2021-11-03 14:55:00|8228.8|8226|8227.4|8224.6|8240.3|8237.5|8222.3|8219.5|1725
1635951600000|2021-11-03 15:00:00|8228.2|8225.4|8199.6|8196.8|8233|8230.2|8199.2|8196.4|5518
1635951900000|2021-11-03 15:05:00|8199.2|8196.4|8202.7|8199.9|8207.1|8204.3|8193.2|8190.4|4311
1635952200000|2021-11-03 15:10:00|8202.6|8199.8|8189.2|8186.4|8207|8204.2|8187.1|8184.3|3273
1635952500000|2021-11-03 15:15:00|8189.1|8186.3|8192.2|8189.4|8196.6|8193.8|8185.2|8182.4|2637
1635952800000|2021-11-03 15:20:00|8191.8|8189|8177.3|8174.5|8194.2|8191.4|8177.3|8174.5|3111
1635953100000|2021-11-03 15:25:00|8174.5|8171.7|8204.3|8201.5|8206.2|8203.4|8166.5|8163.7|4952
1635953400000|2021-11-03 15:30:00|8204.2|8201.4|8196.2|8193.4|8211|8208.2|8193.8|8191|2344
1635953700000|2021-11-03 15:35:00|8195.8|8193|8212.1|8209.3|8217|8214.2|8193.8|8191|1301
1635954000000|2021-11-03 15:40:00|8211.9|8209.1|8201.9|8199.1|8218|8215.2|8200.1|8197.3|2461
1635954300000|2021-11-03 15:45:00|8200.3|8197.5|8193.1|8190.3|8201.1|8198.3|8185.1|8182.3|1482
1635954600000|2021-11-03 15:50:00|8193.5|8190.7|8196.1|8193.3|8205.4|8202.6|8188.1|8185.3|1632
1635954900000|2021-11-03 15:55:00|8195.1|8192.3|8186.1|8183.3|8203.1|8200.3|8185.5|8182.7|1507
1635955200000|2021-11-03 16:00:00|8186.6|8183.8|8185.1|8182.3|8192.1|8189.3|8180.1|8176.4|2288
1635955500000|2021-11-03 16:05:00|8185.9|8183.1|8187.1|8184.3|8189.1|8186.3|8176|8173.2|2830
1635955800000|2021-11-03 16:10:00|8187.7|8184.9|8181.1|8178.3|8196.2|8193.4|8173.2|8170.4|1824
1635956100000|2021-11-03 16:15:00|8181|8178.2|8197.9|8195.1|8199|8196.2|8177.1|8174.3|1952
1635956400000|2021-11-03 16:20:00|8198|8195.2|8191.3|8188.5|8205|8202.2|8186|8183.2|2526
1635956700000|2021-11-03 16:25:00|8191.2|8188.4|8186.7|8183.9|8205.8|8203|8186.7|8183.9|3674
1635957000000|2021-11-03 16:30:00|8186.6|8183.8|8211.6|8208.8|8212|8209.2|8181.3|8178.2|3145
1635957300000|2021-11-03 16:35:00|8211.2|8208.4|8213.6|8210.8|8214.5|8211.7|8207.5|8204.7|1245
1635957600000|2021-11-03 16:40:00|8214.5|8211.7|8202.6|8199.8|8214.5|8211.7|8198.5|8195.7|1553
1635957900000|2021-11-03 16:45:00|8202.7|8199.9|8217.3|8214.5|8219.3|8216.5|8201.3|8198.5|1730
1635958200000|2021-11-03 16:50:00|8217.7|8214.9|8200.9|8198.1|8220.2|8217.4|8197.4|8194.6|2507
1635958500000|2021-11-03 16:55:00|8201.3|8198.5|8209.3|8206.5|8211.2|8208.4|8193.4|8190.6|1267
1635958800000|2021-11-03 17:00:00|8210.3|8207.5|8210.4|8207.6|8215.2|8212.4|8207.4|8204.6|1443
1635959100000|2021-11-03 17:05:00|8210.3|8207.5|8216.3|8213.5|8218.2|8215.4|8210.3|8207.5|1349
1635959400000|2021-11-03 17:10:00|8216.2|8213.4|8232|8229.2|8233|8230.2|8214.3|8211.5|2621
1635959700000|2021-11-03 17:15:00|8232.1|8229.3|8216.2|8213.4|8235.5|8232.7|8215.7|8212.9|1969
1635960000000|2021-11-03 17:20:00|8215.4|8212.6|8215.8|8213|8225.1|8222.3|8213.3|8210.5|1054
1635960300000|2021-11-03 17:25:00|8216.2|8213.4|8215.2|8212.4|8226.1|8223.3|8215.2|8212.4|673
1635960600000|2021-11-03 17:30:00|8215.3|8212.5|8200.6|8197.8|8217.6|8214.8|8197.4|8194.6|2080
1635960900000|2021-11-03 17:35:00|8199.6|8196.8|8203.5|8200.7|8207.5|8204.7|8199.6|8196.8|1222
1635961200000|2021-11-03 17:40:00|8203.6|8200.8|8201.2|8198.4|8214.6|8211.8|8201.2|8198.4|1341
1635961500000|2021-11-03 17:45:00|8200.8|8198|8187.8|8185|8208.2|8205.4|8187.8|8185|2524
1635961800000|2021-11-03 17:50:00|8187.4|8184.6|8176.7|8173.9|8189.2|8186.4|8174.8|8172|1546
1635962100000|2021-11-03 17:55:00|8176.8|8174|8179.8|8177|8188.2|8185.4|8175.8|8173|887
1635962400000|2021-11-03 18:00:00|8179.4|8176.6|8211.4|8208.6|8217.6|8214.8|8175.9|8173.1|3746
1635962700000|2021-11-03 18:05:00|8212.2|8209.4|8212.3|8209.5|8215.3|8212.5|8202.6|8199.8|2148
1635963000000|2021-11-03 18:10:00|8211.3|8208.5|8195.5|8192.7|8215.3|8212.5|8195.5|8192.7|2078
1635963300000|2021-11-03 18:15:00|8196.1|8193.3|8207.7|8204.9|8213.3|8210.5|8195.7|8192.9|1871
1635963600000|2021-11-03 18:20:00|8207.6|8204.8|8183.9|8181.1|8211.8|8209|8181.5|8178.7|3147
1635963900000|2021-11-03 18:25:00|8182.9|8180.1|8171.9|8169.1|8188.8|8186|8170.5|8167.7|8400
1635964200000|2021-11-03 18:30:00|8172|8169.2|8167.9|8165.1|8176.8|8174|8163.2|8160.4|3645
1635964500000|2021-11-03 18:35:00|8168.7|8165.9|8126.9|8124.1|8169.8|8167|8126.9|8124.1|4915
1635964800000|2021-11-03 18:40:00|8127.9|8125.1|8139.9|8137.1|8141.9|8139.1|8126.9|8124.1|2668
1635965100000|2021-11-03 18:45:00|8140.3|8137.5|8138.9|8136.1|8144.4|8141.6|8130.5|8127.7|1312
1635965400000|2021-11-03 18:50:00|8139.4|8136.6|8115|8112.2|8140.8|8138|8111.1|8108.3|1909
1635965700000|2021-11-03 18:55:00|8115.9|8113.1|8100.5|8097.7|8117.9|8115.1|8100|8097.2|2185
1635966000000|2021-11-03 19:00:00|8100.8|8098|8122.9|8120.1|8124.1|8121.3|8099.1|8095.9|2077
1635966300000|2021-11-03 19:05:00|8123.3|8120.5|8120.8|8118|8130.7|8127.9|8114.9|8112.1|2145
1635966600000|2021-11-03 19:10:00|8120.6|8117.8|8122.8|8120|8125.8|8123|8116.9|8114.1|594
1635966900000|2021-11-03 19:15:00|8123.2|8120.4|8119.5|8116.7|8128.1|8125.3|8118.8|8116|580
1635967200000|2021-11-03 19:20:00|8119.9|8117.1|8108|8105.2|8121|8118.2|8107|8104.2|909
1635967500000|2021-11-03 19:25:00|8108.8|8106|8115.5|8112.7|8120.4|8117.6|8105|8102.2|659
1635967800000|2021-11-03 19:30:00|8115|8112.2|8109.6|8106.8|8116|8113.2|8108.1|8105.3|496
1635968100000|2021-11-03 19:35:00|8109.1|8106.3|8111.7|8108.9|8112.1|8109.3|8104.6|8101.8|378
1635968400000|2021-11-03 19:40:00|8111.6|8108.8|8111.6|8108.8|8114.9|8112.1|8110|8107.2|295
1635968700000|2021-11-03 19:45:00|8111.4|8108.6|8089.8|8087|8111.4|8108.6|8087.2|8084.4|1980
1635969000000|2021-11-03 19:50:00|8090.1|8087.3|8101.6|8098.8|8103.5|8100.7|8088.1|8085.3|358
1635969300000|2021-11-03 19:55:00|8101.2|8098.4|8099.8|8097|8101.3|8098.5|8093.3|8090.5|593
1635969600000|2021-11-03 20:00:00|8100.3|8097.5|8099.3|8096.5|8101.2|8098.4|8094.9|8092.1|255
1635969900000|2021-11-03 20:05:00|8098.9|8096.1|8102.3|8099.5|8102.3|8099.5|8097.3|8094.5|216
1635970200000|2021-11-03 20:10:00|8101.9|8099.1|8109.8|8107|8111.7|8108.9|8099.3|8096.5|351
1635970500000|2021-11-03 20:15:00|8108.9|8106.1|8109.2|8106.4|8113.8|8111|8108.2|8105.4|237
1635970800000|2021-11-03 20:20:00|8108.8|8106|8110.7|8107.9|8113.3|8110.5|8107.2|8104.4|184
1635971100000|2021-11-03 20:25:00|8111.2|8108.4|8113.2|8110.4|8115.3|8112.5|8109.7|8106.9|194
1635971400000|2021-11-03 20:30:00|8112.4|8109.6|8107.9|8105.1|8115.9|8113.1|8106.9|8104.1|324
1635971700000|2021-11-03 20:35:00|8108|8105.2|8098.5|8095.7|8108.4|8105.6|8097.9|8095.1|298
1635972000000|2021-11-03 20:40:00|8097.9|8095.1|8099.5|8096.7|8100.4|8097.6|8095.9|8093.1|158
1635972300000|2021-11-03 20:45:00|8099|8096.2|8101.6|8098.8|8105.4|8102.6|8097.5|8094.7|132
1635972600000|2021-11-03 20:50:00|8101.1|8098.3|8110|8107.2|8110.6|8107.7|8101|8097.6|128
1635972900000|2021-11-03 20:55:00|8109.6|8106.8|8107.5|8104.7|8111|8108.2|8105.5|8101.8|122
1635973200000|2021-11-03 21:00:00|8108.5|8104.5|8109.3|8099.3|8111.5|8104.5|8107.8|8097.8|0
1635973500000|2021-11-03 21:05:00|8108.1|8098.1|8117.3|8107.3|8117.3|8109.3|8107.8|8097.8|5
1635973800000|2021-11-03 21:10:00|8114.8|8112|8117.8|8107.8|8120.7|8114.7|8114.8|8105.8|26
1635974100000|2021-11-03 21:15:00|8117.3|8107.3|8114.6|8104.6|8117.3|8107.3|8112.2|8102.2|16
1635974400000|2021-11-03 21:20:00|8114.2|8104.2|8115.6|8105.6|8119.1|8114.6|8112.6|8102.7|3
1635974700000|2021-11-03 21:25:00|8116.1|8106.1|8109.7|8099.7|8116.1|8106.1|8109.7|8099.7|0
1635975000000|2021-11-03 21:30:00|8099.1|8096.3|8103.9|8093.9|8108.5|8098.5|8096.6|8090.2|928
1635975300000|2021-11-03 21:35:00|8104.4|8094.4|8104.4|8094.4|8105.3|8097.4|8100.9|8094.3|216
1635975600000|2021-11-03 21:40:00|8104.5|8094.5|8103.1|8093.1|8104.5|8095.6|8096.9|8093|611
1635975900000|2021-11-03 21:45:00|8103.5|8093.5|8106.1|8096.1|8113.1|8106.7|8101.5|8093.2|26
1635976200000|2021-11-03 21:50:00|8104.8|8102|8103.4|8100.6|8109.7|8106.7|8100|8093.6|24
1635976500000|2021-11-03 21:55:00|8110.1|8100.1|8114.2|8104.2|8118|8114.1|8105.8|8096.1|85
1635984000000|2021-11-04 00:00:00|8130|8127.2|8113.4|8110.6|8135.7|8132.7|8113.4|8110.5|509
1635984300000|2021-11-04 00:05:00|8113.6|8110.8|8119.4|8115.4|8119.9|8117.1|8110.1|8107.3|125
1635984600000|2021-11-04 00:10:00|8119.5|8115.5|8116.5|8112.5|8122.5|8119.5|8115.5|8112.4|22
1635984900000|2021-11-04 00:15:00|8115.5|8112.7|8121.3|8118.5|8122.8|8120|8114.4|8111.4|178
1635985200000|2021-11-04 00:20:00|8121.7|8118.9|8119.4|8116.6|8121.9|8119.1|8114.3|8111.5|73
1635985500000|2021-11-04 00:25:00|8119.8|8117|8120.4|8117.6|8126.2|8123.4|8118.4|8115.6|255
1635985800000|2021-11-04 00:30:00|8120.3|8117.5|8114.3|8111.5|8121.5|8118.5|8114.3|8110.5|80
1635986100000|2021-11-04 00:35:00|8113.5|8110.7|8112.4|8109.6|8114.8|8112|8111.4|8108.6|21
1635986400000|2021-11-04 00:40:00|8112.3|8109.5|8108.2|8105.4|8112.3|8109.5|8102.4|8099.6|287
1635986700000|2021-11-04 00:45:00|8108.9|8106.1|8103.2|8100.4|8109.7|8106.9|8103.2|8100.4|76
1635987000000|2021-11-04 00:50:00|8103.1|8100.3|8097.2|8094.4|8105.2|8102.4|8097.2|8094.4|81
1635987300000|2021-11-04 00:55:00|8097.6|8094.8|8099.6|8096.8|8101.8|8099|8096.7|8093.9|59
1635987600000|2021-11-04 01:00:00|8099.5|8096.7|8103.7|8100.9|8112.8|8110|8098.6|8095.8|1099
1635987900000|2021-11-04 01:05:00|8103.4|8100.6|8093.2|8090.4|8103.4|8100.6|8092.2|8089.4|737
1635988200000|2021-11-04 01:10:00|8092.5|8089.7|8087.2|8084.4|8094.2|8091.4|8087.2|8084.4|756
1635988500000|2021-11-04 01:15:00|8086.4|8083.6|8092.3|8089.5|8093.3|8090.5|8084.2|8081.4|1021
1635988800000|2021-11-04 01:20:00|8092.7|8089.9|8094.3|8091.5|8094.3|8091.5|8086.3|8083.5|340
1635989100000|2021-11-04 01:25:00|8093.8|8091|8085.9|8083.1|8095.3|8092.5|8083.2|8080.4|480
1635989400000|2021-11-04 01:30:00|8085.7|8082.9|8083.2|8080.4|8087.7|8084.9|8083.2|8080.4|551
1635989700000|2021-11-04 01:35:00|8084.2|8081.4|8086.7|8083.9|8090.4|8087.6|8083.8|8081|273
1635990000000|2021-11-04 01:40:00|8087|8084.2|8085.3|8082.5|8092|8089.2|8085|8082.2|490
1635990300000|2021-11-04 01:45:00|8086|8083.2|8093|8090.2|8095.7|8092.9|8085|8082.2|678
1635990600000|2021-11-04 01:50:00|8093.4|8090.6|8090|8087.2|8095.6|8092.8|8089.6|8086.8|239
1635990900000|2021-11-04 01:55:00|8089.6|8086.8|8105.1|8102.3|8105.2|8102.4|8089.4|8086.6|262
1635991200000|2021-11-04 02:00:00|8104.6|8101.8|8097.8|8095|8111.2|8108.4|8097.4|8094.6|318
1635991500000|2021-11-04 02:05:00|8098.8|8096|8110.8|8108|8113.1|8110.3|8096.6|8093.8|219
1635991800000|2021-11-04 02:10:00|8110.6|8107.8|8111|8108.2|8116.6|8113.8|8110.5|8107.7|287
1635992100000|2021-11-04 02:15:00|8111.5|8108.7|8115.9|8113.1|8120.6|8117.8|8111|8108.2|432
1635992400000|2021-11-04 02:20:00|8116.8|8114|8112.1|8109.3|8117.2|8114.4|8111.6|8108.8|117
1635992700000|2021-11-04 02:25:00|8112.6|8109.8|8111.5|8108.7|8116.1|8113.3|8111|8108.2|75
1635993000000|2021-11-04 02:30:00|8111|8108.2|8105.1|8102.3|8115|8112.2|8104.1|8101.3|234
1635993300000|2021-11-04 02:35:00|8104.6|8101.8|8105|8102.2|8105.2|8102.2|8096.6|8093.8|164
1635993600000|2021-11-04 02:40:00|8105.2|8102.4|8102.2|8099.4|8108.6|8105.8|8098.2|8095.4|79
1635993900000|2021-11-04 02:45:00|8100.2|8097.4|8100.5|8097.7|8103.9|8101.1|8099.6|8096.8|130
1635994200000|2021-11-04 02:50:00|8100.2|8097.4|8102.9|8100.1|8103.5|8100.7|8096.5|8093.7|117
1635994500000|2021-11-04 02:55:00|8103.4|8100.6|8108.5|8105.7|8117.5|8114.7|8100.9|8098.1|729
1635994800000|2021-11-04 03:00:00|8108.9|8106.1|8117.8|8115|8121.7|8116.5|8108.5|8105.7|430
1635995100000|2021-11-04 03:05:00|8117.7|8114.9|8110.8|8108|8117.8|8115|8108.9|8106.1|142
1635995400000|2021-11-04 03:10:00|8110.4|8107.6|8110.3|8107.5|8113.3|8110.5|8109.3|8106.5|61
1635995700000|2021-11-04 03:15:00|8110.5|8107.7|8110.4|8107.6|8113.3|8110.5|8110.3|8107.5|98
1635996000000|2021-11-04 03:20:00|8111.1|8108.3|8110.7|8107.9|8112.3|8109.5|8109.2|8106.4|128
1635996300000|2021-11-04 03:25:00|8110.8|8108|8105.1|8102.3|8110.8|8108|8104.2|8101.4|477
1635996600000|2021-11-04 03:30:00|8105.2|8102.4|8104.8|8102|8109.6|8106.8|8103.8|8101|25
1635996900000|2021-11-04 03:35:00|8104.4|8101.6|8107.8|8105|8109.7|8106.9|8103.8|8101|50
1635997200000|2021-11-04 03:40:00|8107.7|8104.9|8106.8|8104|8109.1|8106.3|8105.9|8103.1|21
1635997500000|2021-11-04 03:45:00|8107.2|8104.4|8112.7|8109.9|8112.7|8109.9|8105.3|8102.5|39
1635997800000|2021-11-04 03:50:00|8112.8|8110|8111.5|8108.7|8113.2|8110.4|8108.5|8105.7|70
1635998100000|2021-11-04 03:55:00|8111.7|8108.9|8111.5|8108.7|8113.8|8111|8111|8108.2|57
1635998400000|2021-11-04 04:00:00|8112.5|8109.7|8110.5|8107.7|8114.5|8111.7|8110|8107.2|70
1635998700000|2021-11-04 04:05:00|8108.6|8105.8|8111|8108.2|8111.5|8108.7|8106|8103.2|69
1635999000000|2021-11-04 04:10:00|8111.5|8108.7|8109|8106.2|8112.5|8109.7|8108.1|8105.3|90
1635999300000|2021-11-04 04:15:00|8109.1|8106.3|8111.5|8108.7|8113.6|8110.8|8108|8105.2|42
1635999600000|2021-11-04 04:20:00|8112.3|8109.5|8115|8112.2|8117|8114.2|8112.1|8109.3|80
1635999900000|2021-11-04 04:25:00|8115.7|8112.9|8113.6|8110.8|8117|8114.2|8111.6|8108.8|44
1636000200000|2021-11-04 04:30:00|8113.5|8110.7|8114.9|8112.1|8119|8116.2|8112.6|8109.8|91
1636000500000|2021-11-04 04:35:00|8115.1|8112.3|8116.4|8113.6|8118.1|8115.3|8115.1|8112.3|92
1636000800000|2021-11-04 04:40:00|8115.5|8112.7|8116.4|8113.6|8117.5|8114.7|8115.5|8112.7|28
1636001100000|2021-11-04 04:45:00|8116|8113.2|8113.4|8110.6|8116.4|8113.6|8112|8109.2|13
1636001400000|2021-11-04 04:50:00|8114.4|8111.6|8116.9|8114.1|8117.4|8114.6|8113.4|8110.6|20
1636001700000|2021-11-04 04:55:00|8116|8113.2|8113.4|8110.6|8117|8114.2|8112.4|8109.6|102
1636002000000|2021-11-04 05:00:00|8113|8110.2|8115.1|8112.3|8117.9|8115.1|8112.9|8110.1|92
1636002300000|2021-11-04 05:05:00|8116.1|8113.3|8115.1|8112.3|8116.1|8113.3|8114.1|8111.3|10
1636002600000|2021-11-04 05:10:00|8114.7|8111.9|8114.6|8111.8|8119.7|8116.9|8114.1|8111.3|34
1636002900000|2021-11-04 05:15:00|8115.4|8112.6|8115.6|8112.8|8119.1|8116.3|8114.6|8111.8|52
1636003200000|2021-11-04 05:20:00|8115.7|8112.9|8118.7|8115.9|8119.1|8116.3|8115.6|8112.8|53
1636003500000|2021-11-04 05:25:00|8118.1|8115.3|8120.6|8117.8|8124.5|8121.7|8117.3|8114.5|86
1636003800000|2021-11-04 05:30:00|8120.5|8117.7|8129.1|8126.3|8134.7|8131.9|8119.7|8116.9|381
1636004100000|2021-11-04 05:35:00|8128.7|8125.9|8121.4|8118.6|8129.6|8126.8|8118.7|8115.9|84
1636004400000|2021-11-04 05:40:00|8121.3|8118.5|8129.7|8126.9|8129.7|8126.9|8120.7|8117.9|125
1636004700000|2021-11-04 05:45:00|8130|8127.2|8130.3|8127.5|8138.1|8135.3|8124.2|8121.4|457
1636005000000|2021-11-04 05:50:00|8130.5|8127.7|8126.4|8123.6|8135.6|8132.8|8123.3|8120.5|273
1636005300000|2021-11-04 05:55:00|8126|8123.2|8134.3|8131.5|8134.6|8131.5|8125.5|8122.7|90
1636005600000|2021-11-04 06:00:00|8134.5|8131.7|8145.8|8143|8147.2|8144.4|8128.8|8126|328
1636005900000|2021-11-04 06:05:00|8145.3|8142.5|8146.4|8143.6|8147.2|8144.4|8142.3|8139.5|184
1636006200000|2021-11-04 06:10:00|8146.1|8143.3|8136|8133.2|8146.4|8143.6|8135|8132.2|258
1636006500000|2021-11-04 06:15:00|8135.9|8133.1|8134|8131.2|8142|8139.2|8134|8131.2|200
1636006800000|2021-11-04 06:20:00|8134.4|8131.6|8129.4|8126.6|8135.4|8132.6|8126|8123.2|164
1636007100000|2021-11-04 06:25:00|8129.6|8126.8|8126.6|8123.8|8129.6|8126.8|8122.5|8119.7|118
1636007400000|2021-11-04 06:30:00|8126.5|8123.7|8117.6|8114.8|8131.4|8128.6|8117.5|8114.7|185
1636007700000|2021-11-04 06:35:00|8117.5|8114.7|8112.6|8109.8|8120.4|8117.6|8107.9|8105.1|206
1636008000000|2021-11-04 06:40:00|8113.4|8110.6|8119.4|8116.6|8120.4|8117.6|8110.5|8107.7|72
1636008300000|2021-11-04 06:45:00|8119|8116.2|8121.6|8118.8|8130|8127.2|8118|8115.2|161
1636008600000|2021-11-04 06:50:00|8121.5|8118.7|8128.2|8125.4|8128.4|8125.4|8114|8111.2|726
1636008900000|2021-11-04 06:55:00|8128.3|8125.5|8129.3|8126.5|8132|8129.2|8124.2|8121.4|354
1636009200000|2021-11-04 07:00:00|8129.2|8126.4|8141.5|8138.7|8143|8140.2|8128.7|8125.9|314
1636009500000|2021-11-04 07:05:00|8141.1|8138.3|8154.3|8151.5|8155.9|8153.1|8141.1|8138.3|667
1636009800000|2021-11-04 07:10:00|8154.5|8151.7|8161.3|8158.5|8162.9|8160.1|8154.3|8151.5|509
1636010100000|2021-11-04 07:15:00|8160.9|8158.1|8170.8|8168|8171.7|8168.9|8160|8157.2|571
1636010400000|2021-11-04 07:20:00|8170.9|8168.1|8162.9|8160.1|8173.8|8171|8160.9|8158.1|266
1636010700000|2021-11-04 07:25:00|8163.6|8160.8|8157.9|8155.1|8168.2|8165.4|8153.1|8150.3|584
1636011000000|2021-11-04 07:30:00|8157.1|8154.3|8173.2|8170.4|8173.2|8170.4|8155.5|8152.7|343
1636011300000|2021-11-04 07:35:00|8173.7|8170.9|8194.8|8192|8194.8|8192|8172.3|8169.5|868
1636011600000|2021-11-04 07:40:00|8194.4|8191.6|8201.6|8198.8|8204|8201.2|8192.6|8189.8|1407
1636011900000|2021-11-04 07:45:00|8200.7|8197.9|8223|8220.2|8228.6|8225.8|8200.6|8197.8|1499
1636012200000|2021-11-04 07:50:00|8223.6|8220.8|8206.2|8203.4|8224|8221.2|8193.5|8190.7|1600
1636012500000|2021-11-04 07:55:00|8205.8|8203|8214.1|8211.3|8224.6|8221.8|8203.9|8201.1|1557
1636012800000|2021-11-04 08:00:00|8214.2|8211.4|8219.3|8216.5|8228.4|8225.6|8209.5|8206.7|867
1636013100000|2021-11-04 08:05:00|8219.5|8216.7|8238.3|8235.5|8239.3|8236.5|8219.4|8216.6|933
1636013400000|2021-11-04 08:10:00|8237.9|8235.1|8247.3|8244.5|8248.2|8245.4|8237.9|8235.1|1108
1636013700000|2021-11-04 08:15:00|8247.7|8244.9|8262|8259.2|8264|8261.2|8243.3|8240.5|1686
1636014000000|2021-11-04 08:20:00|8260|8257.2|8237.4|8234.6|8260|8257.2|8235.3|8232.5|1984
1636014300000|2021-11-04 08:25:00|8237.5|8234.7|8213|8210.2|8245.1|8242.3|8210.4|8207.6|5015
1636014600000|2021-11-04 08:30:00|8212.2|8209.4|8238.8|8236|8245.9|8243.1|8212.1|8209.3|2696
1636014900000|2021-11-04 08:35:00|8238.2|8235.4|8232.8|8230|8239.7|8236.9|8226.8|8224|394
1636015200000|2021-11-04 08:40:00|8232.5|8229.7|8238|8235.2|8243.4|8240.6|8231.7|8228.9|768
1636015500000|2021-11-04 08:45:00|8237.6|8234.8|8242.2|8239.4|8243.5|8240.7|8235.2|8232.4|671
1636015800000|2021-11-04 08:50:00|8241.6|8238.8|8252.8|8250|8252.8|8250|8239.3|8236.5|1267
1636016100000|2021-11-04 08:55:00|8253.1|8250.3|8260.6|8257.8|8269.1|8266.3|8251.3|8248.5|1605
1636016400000|2021-11-04 09:00:00|8259.7|8256.9|8272.6|8269.8|8273.8|8271|8257.7|8254.9|1586
1636016700000|2021-11-04 09:05:00|8273|8270.2|8276.5|8273.7|8281.3|8278.5|8268.6|8265.8|2938
1636017000000|2021-11-04 09:10:00|8276.6|8273.8|8273.8|8271|8279.5|8276.7|8264.8|8262|1067
1636017300000|2021-11-04 09:15:00|8274.2|8271.4|8286.2|8283.4|8287.2|8284.4|8269.2|8266.4|1343
1636017600000|2021-11-04 09:20:00|8287|8284.2|8283.8|8281|8288.1|8285.3|8275.9|8273.1|1431
1636017900000|2021-11-04 09:25:00|8283.4|8280.6|8276.4|8273.6|8286.3|8283.5|8266.6|8263.8|1217
1636018200000|2021-11-04 09:30:00|8276.3|8273.5|8269.6|8266.8|8279.4|8276.6|8267.4|8264.6|730
1636018500000|2021-11-04 09:35:00|8270|8267.2|8266.9|8264.1|8272.4|8269.6|8256|8253.2|1267
1636018800000|2021-11-04 09:40:00|8267.3|8264.5|8263.7|8260.9|8267.8|8265|8256.4|8253.6|656
1636019100000|2021-11-04 09:45:00|8263.4|8260.6|8265.3|8262.5|8265.3|8262.5|8257.4|8254.6|429
1636019400000|2021-11-04 09:50:00|8265.7|8262.9|8261.8|8259|8266.3|8263.5|8261.3|8258.5|262
1636019700000|2021-11-04 09:55:00|8262|8259.2|8272.2|8269.4|8273|8270.2|8261.7|8258.9|973
1636020000000|2021-11-04 10:00:00|8272.1|8269.3|8291.2|8288.4|8293|8290.2|8270.6|8267.8|1595
1636020300000|2021-11-04 10:05:00|8291.1|8288.3|8290.2|8287.4|8293|8290.2|8287.1|8284.3|614
1636020600000|2021-11-04 10:10:00|8290.1|8287.3|8292.3|8289.5|8295.9|8293.1|8284.3|8281.5|698
1636020900000|2021-11-04 10:15:00|8292.1|8289.3|8295|8292.2|8296|8293.2|8280.3|8277.5|1142
1636021200000|2021-11-04 10:20:00|8294|8291.2|8301.4|8298.6|8302|8299.2|8291.8|8289|788
1636021500000|2021-11-04 10:25:00|8301|8298.2|8313|8310.2|8316|8313.2|8300.6|8297.8|1232
1636021800000|2021-11-04 10:30:00|8313.8|8311|8316.6|8313.8|8316.6|8313.8|8307|8304.2|953
1636022100000|2021-11-04 10:35:00|8318.4|8315.6|8317.8|8315|8319.6|8316.8|8313.8|8311|915
1636022400000|2021-11-04 10:40:00|8317.9|8315.1|8319.6|8316.8|8320.9|8318.1|8314.9|8312.1|720
1636022700000|2021-11-04 10:45:00|8318.7|8315.9|8325.1|8322.3|8327.6|8324.8|8317.4|8314.6|1654
1636023000000|2021-11-04 10:50:00|8325.5|8322.7|8322.5|8319.7|8328.7|8324.8|8316.5|8313.7|1991
1636023300000|2021-11-04 10:55:00|8322.9|8320.1|8332.2|8329.4|8336.1|8333.3|8322.5|8319.7|1451
1636023600000|2021-11-04 11:00:00|8332.6|8329.8|8328.6|8325.8|8336.1|8333.3|8320.5|8317.7|1394
1636023900000|2021-11-04 11:05:00|8326.5|8323.7|8318.7|8315.9|8328.5|8325.7|8313.7|8310.9|1112
1636024200000|2021-11-04 11:10:00|8318.3|8315.5|8318|8315.2|8320.1|8317.3|8313.8|8311|731
1636024500000|2021-11-04 11:15:00|8318.5|8315.7|8323|8320.2|8325.5|8322.7|8311.4|8308.6|1320
1636024800000|2021-11-04 11:20:00|8323.1|8320.3|8332.4|8329.6|8337.3|8334.5|8321.6|8318.8|1082
1636025100000|2021-11-04 11:25:00|8332.8|8330|8329.1|8326.3|8334.4|8331.6|8327.4|8324.6|633
1636025400000|2021-11-04 11:30:00|8329|8326.2|8336.5|8333.7|8340.6|8337.8|8322.2|8319.4|1216
1636025700000|2021-11-04 11:35:00|8336.6|8333.8|8346.5|8343.7|8348.4|8345.6|8334.5|8331.7|1001
1636026000000|2021-11-04 11:40:00|8346.9|8344.1|8355.3|8352.5|8355.3|8352.5|8341.5|8338.7|1317
1636026300000|2021-11-04 11:45:00|8354.3|8351.5|8353.6|8350.8|8355|8352.2|8345.5|8342.7|763
1636026600000|2021-11-04 11:50:00|8353.3|8350.5|8349.7|8346.9|8354.6|8351.8|8341.6|8338.8|672
1636026900000|2021-11-04 11:55:00|8349.6|8346.8|8348.9|8346.1|8351.4|8348.6|8346.1|8340.8|659
1636027200000|2021-11-04 12:00:00|8350.4|8347.6|8350.5|8347.7|8354.4|8351.6|8343.5|8340.7|805
1636027500000|2021-11-04 12:05:00|8350.9|8348.1|8360.9|8358.1|8363.3|8360.5|8344.5|8341.7|1853
1636027800000|2021-11-04 12:10:00|8361.3|8358.5|8361.3|8358.5|8365.2|8362.4|8357.2|8354.4|811
1636028100000|2021-11-04 12:15:00|8361.2|8358.4|8350.4|8347.6|8363.1|8360.3|8349.5|8346.7|1273
1636028400000|2021-11-04 12:20:00|8350.3|8347.5|8335.1|8332.3|8353|8350.2|8330.3|8327.5|2464
1636028700000|2021-11-04 12:25:00|8335.5|8332.7|8339.5|8336.7|8341.3|8338.5|8330.6|8327.8|1604
1636029000000|2021-11-04 12:30:00|8340|8337.2|8351.3|8348.5|8353.3|8350.5|8338.6|8335.8|982
1636029300000|2021-11-04 12:35:00|8351.5|8348.7|8360.2|8357.4|8361.1|8358.3|8344.4|8341.6|982
1636029600000|2021-11-04 12:40:00|8360.7|8357.9|8352.6|8349.8|8363.1|8360.3|8351.7|8348.9|753
1636029900000|2021-11-04 12:45:00|8352.7|8349.9|8356.2|8353.4|8358.2|8355.4|8347.2|8344.4|804
1636030200000|2021-11-04 12:50:00|8355.8|8353|8357.4|8354.6|8357.4|8354.6|8346.4|8343.6|1041
1636030500000|2021-11-04 12:55:00|8357|8354.2|8370|8367.2|8372.2|8369.4|8355.4|8352.6|2324
1636030800000|2021-11-04 13:00:00|8369.9|8367.1|8384.1|8381.3|8388|8385.2|8362|8359.2|4087
1636031100000|2021-11-04 13:05:00|8384|8381.2|8409.4|8406.6|8411.9|8409.1|8379.9|8377.1|3794
1636031400000|2021-11-04 13:10:00|8409.5|8406.7|8403.4|8400.6|8415.9|8413.1|8392.1|8389.3|2973
1636031700000|2021-11-04 13:15:00|8403.5|8400.7|8415.1|8412.3|8417|8414.2|8403.5|8400.7|1900
1636032000000|2021-11-04 13:20:00|8415|8412.2|8395.1|8392.3|8421.9|8419.1|8395.1|8392.3|3202
1636032300000|2021-11-04 13:25:00|8394.7|8391.9|8389.5|8386.7|8406.3|8403.5|8388.1|8385.3|2045
1636032600000|2021-11-04 13:30:00|8389.1|8386.3|8392.4|8389.6|8407.8|8405|8387.4|8384.6|2687
1636032900000|2021-11-04 13:35:00|8391.9|8389.1|8375.7|8372.9|8403.4|8400.6|8364.3|8361.5|4465
1636033200000|2021-11-04 13:40:00|8376.3|8373.5|8373.5|8370.7|8389.6|8386.8|8372.3|8369.5|2184
1636033500000|2021-11-04 13:45:00|8373.9|8371.1|8370.2|8367.4|8387.5|8384.7|8363.7|8360.9|3712
1636033800000|2021-11-04 13:50:00|8370.1|8367.3|8355|8352.2|8374.6|8371.8|8352.7|8349.9|3048
1636034100000|2021-11-04 13:55:00|8354.8|8352|8360.9|8358.1|8375.9|8373.1|8353|8350.2|3415
1636034400000|2021-11-04 14:00:00|8361.1|8358.3|8303.9|8301.1|8368.9|8366.1|8303.6|8300.8|5372
1636034700000|2021-11-04 14:05:00|8303.8|8301|8316.9|8314.1|8341.2|8337.8|8301.6|8298.8|4956
1636035000000|2021-11-04 14:10:00|8316.6|8313.8|8317.9|8315.1|8333.7|8330.9|8313.6|8310.8|4038
1636035300000|2021-11-04 14:15:00|8317.5|8314.7|8272.1|8269.3|8328.2|8325.4|8269.1|8266.3|4212
1636035600000|2021-11-04 14:20:00|8271.7|8268.9|8261.8|8259|8291.1|8288.3|8238.6|8235.8|7208
1636035900000|2021-11-04 14:25:00|8261.5|8258.7|8246.7|8243.9|8265.5|8262.7|8244.7|8241.9|4068
1636036200000|2021-11-04 14:30:00|8246.5|8243.7|8283.4|8280.6|8284.2|8281.4|8233.8|8231|4671
1636036500000|2021-11-04 14:35:00|8283.3|8280.5|8315.3|8312.5|8317.2|8314.4|8271.3|8268.5|5549
1636036800000|2021-11-04 14:40:00|8315.6|8312.8|8281.8|8279|8316.6|8313.8|8278.5|8275.7|3807
1636037100000|2021-11-04 14:45:00|8281.9|8279.1|8260.4|8257.6|8293|8290.2|8254.9|8252.1|2629
1636037400000|2021-11-04 14:50:00|8259.9|8257.1|8234.6|8231.8|8260.4|8257.6|8230.1|8227.3|4045
1636037700000|2021-11-04 14:55:00|8234.2|8231.4|8252.5|8249.7|8258.3|8255.5|8225.2|8222.4|4679
1636038000000|2021-11-04 15:00:00|8252.3|8249.5|8226.1|8223.3|8252.5|8249.7|8225.7|8222.9|3617
1636038300000|2021-11-04 15:05:00|8226.5|8223.7|8229.8|8227|8233.4|8230.6|8221.8|8219|3941
1636038600000|2021-11-04 15:10:00|8229.7|8226.9|8233.4|8230.6|8240.7|8237.9|8225.7|8222.9|3057
1636038900000|2021-11-04 15:15:00|8233.5|8230.7|8204.7|8201.9|8234|8231.2|8180.9|8178.1|6760
1636039200000|2021-11-04 15:20:00|8204.3|8201.5|8182.6|8179.8|8214.2|8211.4|8181.8|8179|3747
1636039500000|2021-11-04 15:25:00|8181.9|8179.1|8149.4|8146.6|8183.6|8180.8|8137.1|8134.1|8302
1636039800000|2021-11-04 15:30:00|8148.9|8146.1|8142|8139.2|8166.6|8163.8|8123.6|8120.8|7857
1636040100000|2021-11-04 15:35:00|8141.6|8138.8|8167.9|8165.1|8173.1|8170.3|8138|8135.2|4079
1636040400000|2021-11-04 15:40:00|8167.4|8164.6|8164.1|8161.3|8173.2|8170.4|8158|8155.2|2262
1636040700000|2021-11-04 15:45:00|8162.6|8159.8|8158.3|8155.5|8169|8166.2|8154.8|8152|1930
1636041000000|2021-11-04 15:50:00|8159.1|8156.3|8164.3|8161.5|8165.3|8162.5|8141|8138.2|3024
1636041300000|2021-11-04 15:55:00|8164|8161.2|8199.3|8196.5|8207.2|8204.4|8163.3|8160.5|4703
1636041600000|2021-11-04 16:00:00|8202.3|8199.5|8239.8|8237|8246.8|8244|8199.9|8197.1|5586
1636041900000|2021-11-04 16:05:00|8240.7|8237.9|8264.5|8261.7|8270.3|8267.5|8235.8|8233|4527
1636042200000|2021-11-04 16:10:00|8264.6|8261.8|8249.6|8246.8|8266.5|8263.7|8238.6|8235.8|2364
1636042500000|2021-11-04 16:15:00|8249.2|8246.4|8223.7|8220.9|8253.8|8251|8204|8201.2|3833
1636042800000|2021-11-04 16:20:00|8223.4|8220.6|8199.5|8196.7|8230|8227.2|8196.8|8194|3245
1636043100000|2021-11-04 16:25:00|8199.3|8196.5|8164.1|8161.3|8205.3|8202.5|8162.1|8159.3|8894
1636043400000|2021-11-04 16:30:00|8164.2|8161.4|8188.2|8185.4|8191.2|8188.4|8164.2|8161.4|3949
1636043700000|2021-11-04 16:35:00|8188.5|8185.7|8184.2|8181.4|8191.2|8188.4|8170.5|8167.7|2032
1636044000000|2021-11-04 16:40:00|8183.2|8180.4|8192.2|8189.4|8192.2|8189.4|8170.3|8167.5|1228
1636044300000|2021-11-04 16:45:00|8191.8|8189|8161.4|8158.6|8192.1|8189.3|8158.3|8155.5|2272
1636044600000|2021-11-04 16:50:00|8161.8|8159|8163.6|8160.8|8171.4|8168.6|8159.4|8156.6|1825
1636044900000|2021-11-04 16:55:00|8163.4|8160.6|8145.4|8142.6|8168.4|8165.6|8143.5|8140.7|1338
1636045200000|2021-11-04 17:00:00|8145.8|8143|8136.3|8133.5|8145.8|8143|8117.7|8114.9|3875
1636045500000|2021-11-04 17:05:00|8135.3|8132.5|8144|8141.2|8148|8145.2|8132|8129.2|2133
1636045800000|2021-11-04 17:10:00|8143.9|8141.1|8135.1|8132.3|8146.9|8144.1|8134.2|8131.4|1041
1636046100000|2021-11-04 17:15:00|8135.5|8132.7|8108.1|8105.3|8135.5|8132.7|8108|8105.2|2511
1636046400000|2021-11-04 17:20:00|8107.7|8104.9|8128.1|8125.3|8128.7|8125.9|8092.2|8089.4|3902
1636046700000|2021-11-04 17:25:00|8127.1|8124.3|8143.7|8140.9|8146.7|8143.9|8121.1|8118.3|1344
1636047000000|2021-11-04 17:30:00|8143.3|8140.5|8134.3|8131.5|8156.8|8154|8133.1|8130.3|2093
1636047300000|2021-11-04 17:35:00|8134.1|8131.3|8110.9|8108.1|8136.1|8133.3|8110.4|8107.6|1426
1636047600000|2021-11-04 17:40:00|8111.1|8108.3|8117.5|8114.7|8130.8|8128|8102.4|8099.6|1596
1636047900000|2021-11-04 17:45:00|8117.7|8114.9|8097.3|8094.5|8117.7|8114.9|8092.3|8089|2467
1636048200000|2021-11-04 17:50:00|8099.3|8096.5|8110.9|8108.1|8116.5|8113.7|8096.3|8093.5|3497
1636048500000|2021-11-04 17:55:00|8111.5|8108.7|8092.6|8089.8|8113.5|8110.7|8089.6|8086.8|2071
1636048800000|2021-11-04 18:00:00|8092.7|8089.9|8088.6|8085.8|8093.1|8090.3|8084.6|8081.8|4669
1636049100000|2021-11-04 18:05:00|8088.2|8085.4|8089|8086.2|8094.5|8091.7|8084.7|8081.9|3272
1636049400000|2021-11-04 18:10:00|8088.2|8085.4|8077.2|8074.4|8088.5|8085.7|8077.1|8074.3|4539
1636049700000|2021-11-04 18:15:00|8078.1|8075.3|8064.9|8062.1|8080.2|8077.4|8055.1|8052.3|9043
1636050000000|2021-11-04 18:20:00|8066.4|8063.6|8012.2|8009.4|8072.9|8070.1|8011.4|8008.6|9569
1636050300000|2021-11-04 18:25:00|8011.8|8009|8023.8|8021|8037.6|8034.8|7997.2|7994.4|12773
1636050600000|2021-11-04 18:30:00|8025.3|8022.5|8028.8|8026|8033.7|8030.9|8007.5|8004.7|4070
1636050900000|2021-11-04 18:35:00|8028.7|8025.9|8027.9|8025.1|8032.3|8029.5|8014.7|8011.9|1087
1636051200000|2021-11-04 18:40:00|8028|8025.2|8037.6|8034.8|8038.1|8035.3|8024.8|8022|1139
1636051500000|2021-11-04 18:45:00|8038|8035.2|8035.5|8032.7|8048|8045.2|8035.5|8032.7|1331
1636051800000|2021-11-04 18:50:00|8035|8032.2|8025.4|8022.6|8037.8|8035|8025.4|8022.6|554
1636052100000|2021-11-04 18:55:00|8026|8023.2|8015.7|8012.9|8026.4|8023.6|8014.6|8011.8|1706
1636052400000|2021-11-04 19:00:00|8015.6|8012.8|8018.2|8015.4|8024.1|8021.3|8012.5|8009.7|484
1636052700000|2021-11-04 19:05:00|8018.1|8015.3|8009.6|8006.8|8025.6|8022.8|8009.6|8006.8|442
1636053000000|2021-11-04 19:10:00|8010|8007.2|8021.6|8018.8|8024.9|8022.1|8008.6|8005.8|583
1636053300000|2021-11-04 19:15:00|8021.4|8018.6|8018.9|8016.1|8028.3|8025.5|8016.9|8014.1|630
1636053600000|2021-11-04 19:20:00|8019.4|8016.6|8026.5|8023.7|8031.6|8028.8|8018.6|8015.8|405
1636053900000|2021-11-04 19:25:00|8026|8023.2|8032.5|8029.7|8035.5|8032.7|8025.5|8022.7|517
1636054200000|2021-11-04 19:30:00|8033.3|8030.5|8046|8043.2|8047.5|8044.7|8033.2|8030.4|445
1636054500000|2021-11-04 19:35:00|8045.5|8042.7|8037.1|8034.3|8053.6|8048.1|8037.1|8034.3|638
1636054800000|2021-11-04 19:40:00|8037.5|8034.7|8032.5|8029.7|8039.5|8036.7|8025.1|8022.3|296
1636055100000|2021-11-04 19:45:00|8031.7|8028.9|8040.9|8038.1|8049.9|8047.1|8029.5|8026.7|635
1636055400000|2021-11-04 19:50:00|8040.5|8037.7|8040.9|8038.1|8042.5|8039.7|8031|8028.2|257
1636055700000|2021-11-04 19:55:00|8041|8038.2|8038.8|8036|8041.2|8038.4|8034|8031.2|285
1636056000000|2021-11-04 20:00:00|8038.7|8035.9|8050.7|8047.9|8051.2|8048.4|8038.7|8035.9|294
1636056300000|2021-11-04 20:05:00|8051.1|8048.3|8051.2|8048.4|8054.6|8051.8|8049.3|8046.5|261
1636056600000|2021-11-04 20:10:00|8051.3|8048.5|8051.7|8048.9|8056.7|8053.9|8049.2|8046.4|465
1636056900000|2021-11-04 20:15:00|8051.8|8049|8054.6|8051.8|8056.6|8053.8|8048.7|8045.9|565
1636057200000|2021-11-04 20:20:00|8053.8|8051|8051|8048.2|8055.6|8052.8|8050|8047.2|237
1636057500000|2021-11-04 20:25:00|8051.2|8048.4|8056.5|8053.7|8056.9|8054.1|8051.2|8048.4|408
1636057800000|2021-11-04 20:30:00|8056|8053.2|8057.5|8054.7|8057.9|8055.1|8055|8052.2|89
1636058100000|2021-11-04 20:35:00|8057.1|8054.3|8065.4|8062.6|8068.4|8062.6|8054.9|8052.1|589
1636058400000|2021-11-04 20:40:00|8065|8062.2|8073|8070.2|8073|8070.2|8063.5|8060.7|226
1636058700000|2021-11-04 20:45:00|8073.9|8071.1|8086.5|8083.7|8088.6|8085.6|8072|8069.2|226
1636059000000|2021-11-04 20:50:00|8086.4|8083.6|8075.9|8073.1|8087.4|8084.6|8073.5|8070.3|244
1636059300000|2021-11-04 20:55:00|8076.2|8073.4|8069.1|8066.3|8079.8|8077|8068.1|8065.3|252
1636059600000|2021-11-04 21:00:00|8069.5|8066.7|8068.2|8058.2|8073.7|8066.7|8068.1|8058.1|15
1636059900000|2021-11-04 21:05:00|8069.3|8059.3|8069.2|8059.2|8070.7|8060.7|8068.2|8058.2|0
1636060200000|2021-11-04 21:10:00|8067.7|8057.7|8063.9|8053.9|8072.5|8062.5|8063.9|8053.9|39
1636060500000|2021-11-04 21:15:00|8062.8|8052.8|8054|8051.2|8062.9|8052.9|8040.8|8034.9|125
1636060800000|2021-11-04 21:20:00|8054.9|8052.1|8061.1|8051.1|8062.1|8054.8|8054.9|8051.1|22
1636061100000|2021-11-04 21:25:00|8061.5|8051.5|8057.6|8053.6|8061.5|8053.6|8057.6|8051|6
1636061400000|2021-11-04 21:30:00|8056.5|8053.7|8071.4|8061.4|8072.9|8066.5|8056.3|8053.4|106
1636061700000|2021-11-04 21:35:00|8071.5|8061.5|8069.4|8066.6|8075|8067.1|8066.9|8061.5|8
1636062000000|2021-11-04 21:40:00|8070|8067.2|8069.5|8066.7|8070|8067.2|8069.2|8066.4|10
1636062300000|2021-11-04 21:45:00|8069.2|8066.4|8069.3|8065.3|8069.6|8066.6|8069.2|8065.3|8
1636062600000|2021-11-04 21:50:00|||||||||23
1636062900000|2021-11-04 21:55:00|8069.1|8066.3|8069.3|8065.3|8072.1|8066.9|8068.2|8061.8|24
1636070400000|2021-11-05 00:00:00|8109.9|8107.1|8126.8|8124|8127.3|8124.5|8107.4|8104|403
1636070700000|2021-11-05 00:05:00|8126.4|8123.6|8133.9|8131.1|8135|8132|8115.4|8112.6|412
1636071000000|2021-11-05 00:10:00|8134|8131.2|8141.9|8139.1|8142.6|8139.8|8134|8131.2|164
1636071300000|2021-11-05 00:15:00|8141.6|8138.8|8145.9|8143.1|8149|8145.8|8140.9|8138.1|125
1636071600000|2021-11-05 00:20:00|8144.8|8142|8143.9|8141.1|8144.8|8142|8137.9|8134.8|32
1636071900000|2021-11-05 00:25:00|8143.4|8140.6|8128.9|8126.1|8143.9|8141.1|8128|8125.2|41
1636072200000|2021-11-05 00:30:00|8129.8|8125.8|8124|8121.2|8130|8127.1|8122.4|8119.6|76
1636072500000|2021-11-05 00:35:00|8123.8|8121|8117.8|8115|8126|8123.2|8117.8|8115|94
1636072800000|2021-11-05 00:40:00|8117.3|8114.5|8121.3|8118.5|8121.3|8118.5|8113.8|8111|48
1636073100000|2021-11-05 00:45:00|8121|8118.2|8112.6|8109.8|8121|8118.2|8110.3|8107.5|212
1636073400000|2021-11-05 00:50:00|8112.9|8110.1|8117|8114.2|8117.8|8115|8109.8|8107|68
1636073700000|2021-11-05 00:55:00|8118.2|8115.4|8120.3|8117.5|8126.8|8124|8115.7|8112.9|516
1636074000000|2021-11-05 01:00:00|8119.3|8116.5|8105|8102.2|8134.1|8130.7|8096.5|8093.7|610
1636074300000|2021-11-05 01:05:00|8106|8103.2|8122.8|8120|8129|8126.2|8106|8103.2|213
1636074600000|2021-11-05 01:10:00|8123|8120.2|8103.7|8100.9|8123.2|8120.2|8103.2|8099.8|388
1636074900000|2021-11-05 01:15:00|8104.5|8101.7|8090.7|8087.9|8105.7|8102.9|8090.7|8087.9|169
1636075200000|2021-11-05 01:20:00|8091.1|8088.3|8091.2|8088.4|8094.2|8091.4|8080.7|8077.9|301
1636075500000|2021-11-05 01:25:00|8090.7|8087.9|8097.5|8094.7|8098.7|8095.7|8085.2|8081.9|663
1636075800000|2021-11-05 01:30:00|8096.7|8093.9|8106.4|8103.6|8107.4|8104.6|8093.5|8090.7|181
1636076100000|2021-11-05 01:35:00|8106.8|8104|8100.4|8097.6|8109.8|8104.8|8098.1|8095.2|114
1636076400000|2021-11-05 01:40:00|8099.4|8096.6|8111.4|8108.6|8113.7|8110.8|8094.1|8091.3|206
1636076700000|2021-11-05 01:45:00|8111.9|8109.1|8122.5|8119.7|8122.5|8119.7|8102.9|8100.1|460
1636077000000|2021-11-05 01:50:00|8122.4|8119.6|8105.5|8102.7|8126.4|8123.6|8101.9|8099.1|526
1636077300000|2021-11-05 01:55:00|8105.4|8102.6|8090.4|8087.6|8105.9|8103.1|8089.6|8086.6|159
1636077600000|2021-11-05 02:00:00|8090.6|8087.8|8088.5|8085.7|8093.9|8091.1|8084.5|8081.7|349
1636077900000|2021-11-05 02:05:00|8089|8086.2|8106.4|8103.6|8109.6|8106.6|8089|8086.2|212
1636078200000|2021-11-05 02:10:00|8106.5|8103.7|8109.9|8107.1|8110.5|8107.7|8102.1|8099.3|110
1636078500000|2021-11-05 02:15:00|8109.7|8106.9|8097.7|8094.9|8110.2|8107.4|8090|8086.9|781
1636078800000|2021-11-05 02:20:00|8097.2|8094.4|8101.8|8099|8102.8|8100|8094.2|8091.4|43
1636079100000|2021-11-05 02:25:00|8101.3|8098.5|8100.7|8097.9|8101.8|8099|8095|8091.9|44
1636079400000|2021-11-05 02:30:00|8100.3|8097.5|8089.9|8087.1|8103.8|8100|8089.3|8086.5|96
1636079700000|2021-11-05 02:35:00|8089.8|8087|8090.3|8087.5|8092.8|8090|8085.9|8082.9|85
1636080000000|2021-11-05 02:40:00|8090.8|8088|8091.7|8088.9|8099.9|8097|8090.8|8088|111
1636080300000|2021-11-05 02:45:00|8091.8|8089|8101.8|8099|8105.8|8103|8090.3|8087.5|103
1636080600000|2021-11-05 02:50:00|8100.8|8098|8092.8|8090|8101.6|8098.8|8089.8|8087|39
1636080900000|2021-11-05 02:55:00|8093.5|8090.7|8092.8|8090|8099.8|8097|8089.3|8086.5|141
1636081200000|2021-11-05 03:00:00|8091.8|8089|8090.7|8087.9|8093.8|8091|8086.6|8083.8|63
1636081500000|2021-11-05 03:05:00|8090.2|8087.4|8089.9|8087.1|8093.2|8090.4|8085.2|8082|70
1636081800000|2021-11-05 03:10:00|8089.7|8086.9|8097.8|8095|8098.6|8095.8|8085.8|8083|96
1636082100000|2021-11-05 03:15:00|8097.7|8094.9|8109.8|8107|8113.3|8110.5|8096.7|8093.9|282
1636082400000|2021-11-05 03:20:00|8110.8|8106.8|8109.7|8106.9|8112.7|8109.9|8106.8|8103.9|57
1636082700000|2021-11-05 03:25:00|8108.7|8105.9|8108.8|8106|8110.7|8107.9|8104.2|8101.4|74
1636083000000|2021-11-05 03:30:00|8108.7|8105.9|8104.3|8101.5|8108.9|8106|8104.2|8101.4|39
1636083300000|2021-11-05 03:35:00|8104.2|8101.4|8105.5|8102.7|8105.5|8102.7|8104.2|8101.4|35
1636083600000|2021-11-05 03:40:00|8105.7|8102.9|8104.8|8102|8106.1|8103.3|8104.1|8101.3|64
1636083900000|2021-11-05 03:45:00|8105.1|8102.3|8111.1|8108.3|8113|8110.2|8104.8|8102|164
1636084200000|2021-11-05 03:50:00|8110.9|8108.1|8108.9|8106.1|8110.9|8108.1|8106.8|8103.7|44
1636084500000|2021-11-05 03:55:00|8108.7|8105.9|8108.1|8105.3|8109.2|8106.4|8106.2|8103.4|33
1636084800000|2021-11-05 04:00:00|8107.7|8104.9|8112.1|8109.3|8113.1|8110.3|8107.7|8104.9|77
1636085100000|2021-11-05 04:05:00|8112.5|8109.7|8111.5|8108.7|8112.6|8109.8|8110.5|8107.7|20
1636085400000|2021-11-05 04:10:00|8111.6|8108.8|8112.4|8109.6|8112.7|8109.6|8110.7|8107.9|8
1636085700000|2021-11-05 04:15:00|8112.1|8109.3|8110.1|8107.3|8113.2|8110.4|8109.2|8106.4|105
1636086000000|2021-11-05 04:20:00|8110.2|8107.4|8112.1|8109.3|8113.1|8110.3|8107.7|8104.9|36
1636086300000|2021-11-05 04:25:00|8111.6|8108.8|8116|8113.2|8116|8113.2|8109.7|8106.9|46
1636086600000|2021-11-05 04:30:00|8116.2|8113.4|8104.7|8101.9|8117.5|8114.7|8104.2|8101.4|59
1636086900000|2021-11-05 04:35:00|8105|8102.2|8105|8102.2|8107|8104.2|8104|8101.2|23
1636087200000|2021-11-05 04:40:00|8106|8103.2|8103.9|8101.1|8106.9|8104.1|8103.9|8101.1|31
1636087500000|2021-11-05 04:45:00|8103.5|8100.7|8099.4|8096.6|8103.5|8100.7|8095.6|8092.8|91
1636087800000|2021-11-05 04:50:00|8099.5|8096.7|8100.6|8097.8|8101.4|8098.6|8098.6|8095.8|24
1636088100000|2021-11-05 04:55:00|8099.6|8096.8|8100.1|8097.3|8101|8098.2|8098|8095.2|20
1636088400000|2021-11-05 05:00:00|8100|8097.2|8098.6|8095.8|8100.5|8097.7|8097.1|8094.3|22
1636088700000|2021-11-05 05:05:00|8098.1|8095.3|8089.2|8086.4|8098.1|8095.3|8088.8|8086|143
1636089000000|2021-11-05 05:10:00|8088.8|8086|8083.9|8081.1|8088.8|8086|8081.1|8078.3|297
1636089300000|2021-11-05 05:15:00|8084.1|8081.3|8071.4|8068.6|8084.1|8081.3|8067.9|8065.1|314
1636089600000|2021-11-05 05:20:00|8071.1|8068.3|8073.4|8070.6|8076.4|8073.6|8071.1|8068.3|97
1636089900000|2021-11-05 05:25:00|8073.9|8071.1|8071|8068.2|8076.9|8074.1|8069|8066.1|50
1636090200000|2021-11-05 05:30:00|8070.9|8068.1|8068|8065.2|8076.9|8074.1|8064.5|8061.7|286
1636090500000|2021-11-05 05:35:00|8067.3|8064.5|8082|8079.2|8082|8079.2|8058|8055.2|329
1636090800000|2021-11-05 05:40:00|8082.1|8079.3|8074.1|8071.3|8082.1|8079.3|8070.1|8067.3|131
1636091100000|2021-11-05 05:45:00|8073.6|8070.8|8062.1|8058.1|8080|8077.2|8056.9|8054|438
1636091400000|2021-11-05 05:50:00|8062|8058|8051.4|8048.6|8063.4|8060.6|8048.6|8045.8|445
1636091700000|2021-11-05 05:55:00|8051.2|8048.4|8047.8|8045|8053.3|8050.5|8044.6|8041.8|396
1636092000000|2021-11-05 06:00:00|8048|8045.2|8037.7|8034.9|8050.4|8047.5|8036.7|8033.9|305
1636092300000|2021-11-05 06:05:00|8036.7|8033.9|8022.7|8019.9|8038.1|8035.3|8021.5|8018.7|700
1636092600000|2021-11-05 06:10:00|8022.3|8019.5|8022.7|8019.9|8031.4|8028.6|8021.9|8019.1|445
1636092900000|2021-11-05 06:15:00|8022.6|8019.8|8010.2|8007.4|8023.6|8020.8|8008.6|8005.8|781
1636093200000|2021-11-05 06:20:00|8009.8|8007|8007|8004.2|8013.6|8010.8|8005.4|8002.6|479
1636093500000|2021-11-05 06:25:00|8007.4|8004.6|8009.3|8006.5|8013.5|8010.7|8006.7|8003.9|510
1636093800000|2021-11-05 06:30:00|8008.8|8006|8001.2|7998.4|8013.3|8010.5|8000.2|7997.4|761
1636094100000|2021-11-05 06:35:00|8001.5|7998.7|8032.1|8029.3|8036.2|8033.3|8001.5|7998.7|855
1636094400000|2021-11-05 06:40:00|8031.3|8028.5|8042.1|8039.3|8044.9|8042.1|8025.1|8022.3|398
1636094700000|2021-11-05 06:45:00|8042.9|8040.1|8045|8042.2|8052.9|8050.1|8036.1|8033.3|337
1636095000000|2021-11-05 06:50:00|8045.9|8043.1|8045.6|8042.8|8053.2|8050.4|8036.1|8033.3|636
1636095300000|2021-11-05 06:55:00|8045.7|8042.9|8076.2|8073.4|8083.3|8080.5|8045.7|8042.7|828
1636095600000|2021-11-05 07:00:00|8076.1|8073.3|8077.9|8075.1|8078.9|8076.1|8064.6|8061.8|470
1636095900000|2021-11-05 07:05:00|8077.2|8074.4|8079.4|8076.6|8083.1|8080.3|8076.3|8073.5|342
1636096200000|2021-11-05 07:10:00|8078.9|8076.1|8037.1|8034.3|8078.9|8076.1|8036.6|8033.8|1275
1636096500000|2021-11-05 07:15:00|8036.9|8034.1|8033.4|8030.6|8039.6|8036.8|8032.4|8029.6|828
1636096800000|2021-11-05 07:20:00|8033.8|8031|8033.4|8030.6|8043.5|8040.7|8031.3|8028.5|1728
1636097100000|2021-11-05 07:25:00|8033.8|8031|8029.4|8026.6|8035|8032.2|8026.4|8023.6|696
1636097400000|2021-11-05 07:30:00|8029.3|8026.5|8037.4|8034.6|8039.8|8037|8025.8|8023|530
1636097700000|2021-11-05 07:35:00|8037.8|8035|8045.5|8042.7|8053.4|8050.6|8037.8|8035|604
1636098000000|2021-11-05 07:40:00|8045.4|8042.6|8051.5|8048.7|8054.4|8051.6|8044|8041.2|461
1636098300000|2021-11-05 07:45:00|8051.4|8048.6|8043|8040.2|8051.4|8048.6|8042.5|8039.7|378
1636098600000|2021-11-05 07:50:00|8042.5|8039.7|8049.5|8046.7|8053|8050.2|8042.3|8039.5|377
1636098900000|2021-11-05 07:55:00|8048.5|8045.7|8036.5|8033.7|8051.3|8048.5|8036|8033.2|1044
1636099200000|2021-11-05 08:00:00|8036.1|8033.3|8043.1|8040.3|8043.6|8040.8|8035.5|8032.7|2103
1636099500000|2021-11-05 08:05:00|8043.2|8040.4|8094.8|8092|8096.9|8094.1|8043.2|8040.4|2510
1636099800000|2021-11-05 08:10:00|8094.9|8092.1|8108.8|8106|8111.9|8109.1|8083.8|8081|1742
1636100100000|2021-11-05 08:15:00|8109|8106.2|8106.8|8104|8117|8114.2|8103.7|8100.9|2230
1636100400000|2021-11-05 08:20:00|8106.9|8104.1|8110|8107.2|8114|8111.2|8093.3|8090.5|2147
1636100700000|2021-11-05 08:25:00|8109.9|8107.1|8087|8084.2|8110|8107.2|8072|8069.2|5701
1636101000000|2021-11-05 08:30:00|8086.5|8083.7|8093.2|8090.4|8093.4|8090.6|8071.5|8068.7|3962
1636101300000|2021-11-05 08:35:00|8093.9|8091.1|8090.5|8087.7|8106.5|8103.7|8087|8084.2|1746
1636101600000|2021-11-05 08:40:00|8091|8088.2|8081.9|8079.1|8096.1|8093.1|8078.5|8075.7|979
1636101900000|2021-11-05 08:45:00|8082|8079.2|8083.3|8080.5|8084.5|8081.7|8073.5|8070.7|1168
1636102200000|2021-11-05 08:50:00|8083.5|8080.7|8071.1|8068.3|8085.3|8082.5|8069.7|8066.9|1508
1636102500000|2021-11-05 08:55:00|8071.5|8068.7|8074|8071.2|8077.8|8075|8069.5|8066.7|1746
1636102800000|2021-11-05 09:00:00|8072|8069.2|8072.9|8070.1|8075.3|8072.5|8065.4|8062.6|1281
1636103100000|2021-11-05 09:05:00|8073.1|8070.3|8063.4|8060.6|8074.1|8071.3|8063.3|8060.5|1203
1636103400000|2021-11-05 09:10:00|8063.6|8060.8|8057.7|8054.9|8063.6|8060.8|8056.6|8053.8|1226
1636103700000|2021-11-05 09:15:00|8057.6|8054.8|8062.3|8059.5|8065.9|8063.1|8056.7|8053.9|1926
1636104000000|2021-11-05 09:20:00|8061.3|8058.5|8059.3|8056.5|8066.7|8063.9|8057.7|8054.9|1176
1636104300000|2021-11-05 09:25:00|8058.9|8056.1|8059.4|8056.6|8065.9|8063.1|8057.9|8055.1|986
1636104600000|2021-11-05 09:30:00|8059.8|8057|8059.8|8057|8066.3|8063.5|8058.8|8056|1496
1636104900000|2021-11-05 09:35:00|8059.1|8056.3|8065.6|8062.8|8066.6|8063.8|8056.6|8053.8|879
1636105200000|2021-11-05 09:40:00|8065.5|8062.7|8082.7|8079.9|8084.6|8081.8|8062.8|8060|1326
1636105500000|2021-11-05 09:45:00|8082.6|8079.8|8090.5|8087.7|8091.5|8088.7|8082.6|8079.8|1254
1636105800000|2021-11-05 09:50:00|8090.3|8087.5|8113.2|8110.4|8114.3|8111.5|8087.3|8084.5|1493
1636106100000|2021-11-05 09:55:00|8113.3|8110.5|8099.5|8096.7|8114.5|8111.7|8094.6|8091.8|1262
1636106400000|2021-11-05 10:00:00|8099.6|8096.8|8078.2|8075.4|8099.6|8096.8|8068.8|8066|1267
1636106700000|2021-11-05 10:05:00|8077.8|8075|8088.8|8086|8089.8|8087|8075.8|8073|630
1636107000000|2021-11-05 10:10:00|8089.2|8086.4|8085.3|8082.5|8089.2|8086.4|8079|8076.2|281
1636107300000|2021-11-05 10:15:00|8085.8|8083|8076.9|8074.1|8085.8|8083|8075.4|8072.6|538
1636107600000|2021-11-05 10:20:00|8075.6|8072.8|8072.1|8069.3|8083.1|8080.3|8070.3|8067.5|533
1636107900000|2021-11-05 10:25:00|8072.4|8069.6|8076.7|8073.9|8080.7|8077.9|8071.2|8068.4|799
1636108200000|2021-11-05 10:30:00|8076.5|8073.7|8078|8075.2|8078|8075.2|8069|8066.2|397
1636108500000|2021-11-05 10:35:00|8077.7|8074.9|8072|8069.2|8078|8075.2|8070|8067.2|278
1636108800000|2021-11-05 10:40:00|8071.9|8069.1|8075|8072.2|8077|8074.2|8061|8058.2|709
1636109100000|2021-11-05 10:45:00|8075.7|8072.9|8058|8055.2|8078|8075.2|8057|8054.2|1244
1636109400000|2021-11-05 10:50:00|8059.1|8056.3|8057.5|8054.7|8072|8069.2|8054.9|8052.1|1102
1636109700000|2021-11-05 10:55:00|8057.6|8054.8|8065|8062.2|8070.9|8068.1|8056|8053.2|416
1636110000000|2021-11-05 11:00:00|8065.2|8062.4|8066.1|8063.3|8068.5|8065.7|8061.6|8058.8|651
1636110300000|2021-11-05 11:05:00|8066.2|8063.4|8060.6|8057.8|8066.2|8063.4|8060.2|8057.4|335
1636110600000|2021-11-05 11:10:00|8061.2|8058.4|8070.4|8067.6|8082.2|8079.4|8060.1|8057.3|1071
1636110900000|2021-11-05 11:15:00|8070.6|8067.8|8073.2|8070.4|8079.2|8076.4|8066.1|8063.3|1064
1636111200000|2021-11-05 11:20:00|8073.1|8070.3|8065.6|8062.8|8073.2|8070.4|8051.8|8049|1395
1636111500000|2021-11-05 11:25:00|8065.8|8063|8055.2|8052.4|8065.8|8063|8051.5|8048.7|778
1636111800000|2021-11-05 11:30:00|8055.9|8053.1|8057.7|8054.9|8060|8057.2|8051.2|8048.4|454
1636112100000|2021-11-05 11:35:00|8058.2|8055.4|8074|8071.2|8076.8|8074|8053.7|8050.9|1179
1636112400000|2021-11-05 11:40:00|8073.9|8071.1|8073.9|8071.1|8081.9|8079.1|8073.4|8070.6|635
1636112700000|2021-11-05 11:45:00|8074|8071.2|8074.5|8071.7|8077.7|8074.9|8066.1|8063.3|398
1636113000000|2021-11-05 11:50:00|8075.5|8072.7|8073|8070.2|8081.9|8079.1|8072|8069.2|946
1636113300000|2021-11-05 11:55:00|8072.6|8069.8|8081.8|8079|8082|8079.2|8063.6|8060.8|1036
1636113600000|2021-11-05 12:00:00|8081.5|8078.7|8106.5|8103.7|8106.5|8103.7|8080.5|8077.7|1834
1636113900000|2021-11-05 12:05:00|8107.6|8104.8|8107|8104.2|8118.2|8115.4|8101.1|8098.3|1991
1636114200000|2021-11-05 12:10:00|8106.8|8104|8118.4|8115.6|8119.8|8117|8100.1|8097.3|1944
1636114500000|2021-11-05 12:15:00|8117.9|8115.1|8083.3|8080.5|8117.9|8115.1|8081.1|8078.3|1243
1636114800000|2021-11-05 12:20:00|8083.1|8080.3|8083.9|8081.1|8087.1|8084.3|8079.7|8076.9|567
1636115100000|2021-11-05 12:25:00|8084.4|8081.6|8098.4|8094.4|8102.8|8100|8080.9|8078.1|663
1636115400000|2021-11-05 12:30:00|8101.7|8091.7|8108.4|8105.6|8108.4|8105.6|8082.8|8080|859
1636115700000|2021-11-05 12:35:00|8108|8105.2|8092.8|8090|8111.1|8108.3|8090.5|8087.7|1859
1636116000000|2021-11-05 12:40:00|8093.9|8091.1|8087.4|8084.6|8101.8|8099|8085.9|8083.1|891
1636116300000|2021-11-05 12:45:00|8087.7|8084.9|8097.1|8094.3|8106|8103.2|8085.9|8083.1|1220
1636116600000|2021-11-05 12:50:00|8097.5|8094.7|8107|8104.2|8111.3|8108.5|8096.7|8093.1|768
1636116900000|2021-11-05 12:55:00|8107.1|8104.3|8107.2|8104.4|8113|8110.2|8100.4|8097.6|778
1636117200000|2021-11-05 13:00:00|8105.7|8102.9|8077.3|8074.5|8107|8104.1|8070.1|8067.3|2733
1636117500000|2021-11-05 13:05:00|8077.1|8074.3|8105.1|8102.3|8109.7|8106.9|8076.6|8073.8|1354
1636117800000|2021-11-05 13:10:00|8105.2|8102.4|8113.5|8110.7|8113.8|8111|8084.7|8081.9|1753
1636118100000|2021-11-05 13:15:00|8113|8110.2|8113.5|8110.7|8117.4|8114.6|8102|8099.2|1454
1636118400000|2021-11-05 13:20:00|8114.3|8111.5|8120.4|8117.6|8122.3|8119.5|8107|8104.2|2176
1636118700000|2021-11-05 13:25:00|8119.5|8116.7|8122.4|8119.6|8123.5|8120.7|8107.4|8104.6|1473
1636119000000|2021-11-05 13:30:00|8123|8120.2|8097.5|8094.7|8123.5|8120.7|8081.8|8079|3389
1636119300000|2021-11-05 13:35:00|8097.6|8094.8|8087.8|8085|8099.6|8096.8|8079.8|8077|1336
1636119600000|2021-11-05 13:40:00|8087.6|8084.8|8085.8|8083|8093.4|8090.6|8082|8079.2|1385
1636119900000|2021-11-05 13:45:00|8085.6|8082.8|8094.9|8092.1|8094.9|8092.1|8074.7|8071.9|2610
1636120200000|2021-11-05 13:50:00|8094.5|8091.7|8070.9|8068.1|8103|8100.2|8070.9|8068.1|5939
1636120500000|2021-11-05 13:55:00|8071.3|8068.5|8060.2|8057.4|8071.9|8069.1|8052.9|8050.1|4470
1636120800000|2021-11-05 14:00:00|8059.5|8056.7|8076.2|8073.4|8078.8|8075.9|8058.2|8055.4|1808
1636121100000|2021-11-05 14:05:00|8076.9|8074.1|8063|8060.2|8082.3|8079.5|8063|8060.2|2944
1636121400000|2021-11-05 14:10:00|8062.9|8060.1|8081.1|8078.3|8082.5|8079.7|8059|8056.2|2502
1636121700000|2021-11-05 14:15:00|8081.5|8078.7|8092|8089.2|8097.4|8094.6|8079.6|8076.8|2033
1636122000000|2021-11-05 14:20:00|8091.6|8088.8|8097.9|8095.1|8099.2|8096.4|8087.1|8084.3|2142
1636122300000|2021-11-05 14:25:00|8098.2|8095.4|8106.1|8103.3|8110.3|8106.3|8096.2|8093.4|1257
1636122600000|2021-11-05 14:30:00|8105.9|8103.1|8102.4|8099.6|8109.9|8107.1|8097.2|8094.4|1139
1636122900000|2021-11-05 14:35:00|8102.8|8100|8093.3|8090.5|8104.2|8101.4|8092.3|8089.5|1710
1636123200000|2021-11-05 14:40:00|8092.8|8090|8099|8096.2|8099.9|8097.1|8088.2|8085.4|1333
1636123500000|2021-11-05 14:45:00|8101|8098.2|8159.5|8156.7|8161.3|8158.5|8101|8098.2|6914
1636123800000|2021-11-05 14:50:00|8159.8|8157|8153.9|8151.1|8161.5|8158.7|8147.5|8144.7|3986
1636124100000|2021-11-05 14:55:00|8153.5|8150.7|8162.5|8159.7|8164|8161.2|8147|8144.2|3507
1636124400000|2021-11-05 15:00:00|8162.4|8159.6|8183.7|8180.9|8183.8|8181|8160.6|8157.8|4538
1636124700000|2021-11-05 15:05:00|8183.6|8180.8|8190.2|8187.4|8202.6|8199.8|8178.8|8175.6|5247
1636125000000|2021-11-05 15:10:00|8190.6|8187.8|8193.6|8190.8|8206.7|8203.9|8183.7|8180.9|2422
1636125300000|2021-11-05 15:15:00|8193.7|8190.9|8201.4|8198.6|8205.1|8202.3|8190.4|8187.6|2793
1636125600000|2021-11-05 15:20:00|8201.5|8198.7|8200.3|8197.5|8206.4|8203.6|8188.8|8186|2378
1636125900000|2021-11-05 15:25:00|8201|8198.2|8201.9|8199.1|8208.4|8205.6|8188.5|8185.7|1561
1636126200000|2021-11-05 15:30:00|8201.7|8198.9|8236.8|8234|8236.8|8234|8201.7|8198.9|5254
1636126500000|2021-11-05 15:35:00|8236.5|8233.7|8256.8|8254|8262.7|8259.9|8236|8233.2|7060
1636126800000|2021-11-05 15:40:00|8257.2|8254.4|8240.7|8237.9|8258.7|8255.9|8226|8223.2|5114
1636127100000|2021-11-05 15:45:00|8239.1|8236.3|8250.2|8247.4|8252.2|8249.4|8229.9|8227.1|2920
1636127400000|2021-11-05 15:50:00|8249.7|8246.9|8232.3|8229.5|8251.6|8248.8|8220.1|8217.3|5058
1636127700000|2021-11-05 15:55:00|8232.9|8230.1|8251.9|8249.1|8256.8|8254|8231.1|8228.3|2248
1636128000000|2021-11-05 16:00:00|8252.4|8249.6|8237.9|8235.1|8261.9|8259.1|8236.9|8234.1|2513
1636128300000|2021-11-05 16:05:00|8238.3|8235.5|8244.3|8241.5|8244.3|8241.5|8228.9|8226.1|1681
1636128600000|2021-11-05 16:10:00|8243.9|8241.1|8232.7|8229.9|8244.8|8242|8226.9|8224.1|1511
1636128900000|2021-11-05 16:15:00|8232.4|8229.6|8244.4|8241.6|8246.9|8244.1|8228.7|8225.9|1967
1636129200000|2021-11-05 16:20:00|8244.7|8241.9|8247.7|8244.9|8255.4|8252.6|8238.8|8236|1570
1636129500000|2021-11-05 16:25:00|8248.1|8245.3|8247.8|8245|8259.6|8256.8|8244.3|8241.5|4380
1636129800000|2021-11-05 16:30:00|8248.2|8245.4|8233|8230.2|8256.1|8253.3|8231.8|8229|5493
1636130100000|2021-11-05 16:35:00|8232.8|8230|8231.6|8228.8|8236.1|8233.3|8221.4|8218.5|1711
1636130400000|2021-11-05 16:40:00|8232|8229.2|8252.4|8249.6|8256.8|8254|8230|8227.2|1593
1636130700000|2021-11-05 16:45:00|8252.3|8249.5|8251.9|8249.1|8254.3|8251.5|8247.6|8244.8|902
1636131000000|2021-11-05 16:50:00|8252.1|8249.3|8243.9|8241.1|8255.9|8253.1|8239.9|8237.1|948
1636131300000|2021-11-05 16:55:00|8244.3|8241.5|8245.8|8243|8249.3|8246.5|8241.1|8238.3|970
1636131600000|2021-11-05 17:00:00|8246.5|8243.7|8240.3|8237.5|8248.8|8246|8240.2|8237.4|1293
1636131900000|2021-11-05 17:05:00|8240.2|8237.4|8243.5|8240.7|8246.5|8243.7|8234.2|8231.4|1264
1636132200000|2021-11-05 17:10:00|8243.2|8240.4|8240.3|8237.5|8249.5|8246.7|8236.3|8232.9|750
1636132500000|2021-11-05 17:15:00|8239.6|8236.8|8237|8234.2|8240.2|8237.4|8232.3|8229.5|1083
1636132800000|2021-11-05 17:20:00|8237.1|8234.3|8238.1|8235.3|8245.3|8242.5|8236.1|8233.3|768
1636133100000|2021-11-05 17:25:00|8239|8236.2|8239.9|8237.1|8243.9|8241.1|8235.6|8232.8|1134
1636133400000|2021-11-05 17:30:00|8240.9|8238.1|8246.9|8244.1|8247.7|8244.9|8240.3|8237.5|1331
1636133700000|2021-11-05 17:35:00|8247.3|8244.5|8247.6|8244.8|8258.9|8256.1|8245.4|8242.6|6055
1636134000000|2021-11-05 17:40:00|8246.9|8244.1|8243.6|8240.8|8250.1|8247.3|8238.9|8236.1|2969
1636134300000|2021-11-05 17:45:00|8244.1|8241.3|8254.3|8251.5|8254.4|8251.6|8244.1|8241.3|1658
1636134600000|2021-11-05 17:50:00|8253.6|8250.8|8252.6|8249.8|8256.1|8253.3|8246.6|8243.8|1574
1636134900000|2021-11-05 17:55:00|8252.1|8249.3|8265.3|8262.5|8266.6|8263.8|8251.7|8248.9|2911
1636135200000|2021-11-05 18:00:00|8265.4|8262.6|8268.3|8265.5|8275|8272.2|8257.7|8254.9|3565
1636135500000|2021-11-05 18:05:00|8268.6|8265.8|8278.7|8275.9|8281.5|8278.7|8264.7|8261.9|7051
1636135800000|2021-11-05 18:10:00|8278.6|8275.8|8269.8|8267|8278.6|8275.8|8263.9|8261.1|4423
1636136100000|2021-11-05 18:15:00|8269.7|8266.9|8268.9|8266.1|8286.1|8283.3|8267.5|8264.7|2727
1636136400000|2021-11-05 18:20:00|8268.5|8265.7|8263.4|8260.6|8277.5|8274.7|8258.2|8255.4|4805
1636136700000|2021-11-05 18:25:00|8263|8260.2|8240.2|8237.4|8271.9|8269.1|8239|8236.2|15105
1636137000000|2021-11-05 18:30:00|8240.3|8237.5|8241.2|8238.4|8247.7|8244.9|8237.2|8234.4|1850
1636137300000|2021-11-05 18:35:00|8240.9|8238.1|8241|8238.2|8243.9|8241.1|8237|8234.2|1281
1636137600000|2021-11-05 18:40:00|8240.5|8237.7|8235.1|8232.3|8242.9|8240.1|8233.6|8230.8|1229
1636137900000|2021-11-05 18:45:00|8234.8|8232|8236.8|8234|8237.3|8234.5|8231.8|8229|1122
1636138200000|2021-11-05 18:50:00|8236.4|8233.6|8241|8238.2|8241.8|8239|8236.4|8233.6|727
1636138500000|2021-11-05 18:55:00|8240.6|8237.8|8247|8244.2|8248|8245.2|8237.8|8235|669
1636138800000|2021-11-05 19:00:00|8246.1|8243.3|8245.4|8242.6|8246.8|8244|8239.1|8236.3|380
1636139100000|2021-11-05 19:05:00|8246.1|8243.3|8245.1|8242.3|8248.9|8246.1|8242.7|8239.9|330
1636139400000|2021-11-05 19:10:00|8244.6|8241.8|8246.1|8243.3|8249.1|8246.3|8242.2|8239.4|511
1636139700000|2021-11-05 19:15:00|8246.4|8243.6|8242.6|8239.8|8246.4|8243.6|8241.9|8239.1|264
1636140000000|2021-11-05 19:20:00|8242.4|8239.6|8246.8|8244|8246.8|8244|8241.9|8239.1|445
1636140300000|2021-11-05 19:25:00|8247.8|8245|8252|8249.2|8253.6|8250.8|8245.9|8243.1|461
1636140600000|2021-11-05 19:30:00|8251.9|8249.1|8257.1|8254.3|8257.7|8254.9|8251.8|8249|590
1636140900000|2021-11-05 19:35:00|8256.7|8253.9|8251.7|8248.9|8257.6|8254.8|8251.2|8248.4|263
1636141200000|2021-11-05 19:40:00|8252.2|8249.4|8252.7|8249.9|8254.4|8251.6|8250.2|8247.4|194
1636141500000|2021-11-05 19:45:00|8252.4|8249.6|8252.6|8249.8|8256.7|8253.9|8251.6|8248.8|166
1636141800000|2021-11-05 19:50:00|8252.9|8250.1|8250.9|8248.1|8253.1|8250.3|8250.1|8247.3|536
1636142100000|2021-11-05 19:55:00|8251.1|8248.3|8249|8246.2|8251.6|8248.8|8246.7|8243.9|372
1636142400000|2021-11-05 20:00:00|8249.2|8246.4|8251.2|8248.4|8251.7|8248.9|8247.5|8244.7|111
1636142700000|2021-11-05 20:05:00|8250.8|8248|8248.8|8246|8251.2|8248.4|8248.3|8245.5|79
1636143000000|2021-11-05 20:10:00|8248.7|8245.9|8244.3|8241.5|8249.7|8246.9|8243.3|8240.5|130
1636143300000|2021-11-05 20:15:00|8243.8|8241|8241|8238.2|8244.6|8241.8|8240.1|8237.3|69
1636143600000|2021-11-05 20:20:00|8241.1|8238.3|8242.3|8239.5|8244.6|8241.8|8241.1|8238.3|50
1636143900000|2021-11-05 20:25:00|8242.6|8239.8|8243.6|8240.8|8245.3|8242.5|8241.8|8239|91
1636144200000|2021-11-05 20:30:00|8244|8241.2|8240.2|8237.4|8245|8242.2|8240.2|8237.4|127
1636144500000|2021-11-05 20:35:00|8239.9|8237.1|8238.2|8235.4|8239.9|8237.1|8236.2|8233.4|79
1636144800000|2021-11-05 20:40:00|8238.1|8235.3|8235.6|8232.8|8238.6|8235.8|8235.2|8232.2|162
1636145100000|2021-11-05 20:45:00|8235.4|8232.6|8221.6|8218.8|8237.4|8234.6|8221.6|8218.8|656
1636145400000|2021-11-05 20:50:00|8221.9|8219.1|8206.6|8203.8|8225.6|8222.8|8199.4|8194.6|551
1636145700000|2021-11-05 20:55:00|8207.2|8204.4|8210.1|8200.1|8213.4|8208.2|8198.6|8192.4|205
1636326000000|2021-11-07 23:00:00|8222.7|8219.9|8257.5|8254.7|8273.1|8265.5|8222.7|8217.1|1028
1636326300000|2021-11-07 23:05:00|8257.2|8254.4|8267.9|8257.9|8268.4|8265|8253.8|8249.4|435
1636326600000|2021-11-07 23:10:00|8264.6|8260.6|8265.3|8261.3|8268.8|8263.1|8255.5|8248.9|65
1636326900000|2021-11-07 23:15:00|8265.1|8261.1|8269.1|8265.1|8275.7|8269.5|8265.1|8258.6|78
1636327200000|2021-11-07 23:20:00|8268.1|8265.3|8269.1|8265.1|8272.7|8267.3|8266.1|8262.6|14
1636327500000|2021-11-07 23:25:00|8268.5|8264.5|8262.1|8259.3|8270.6|8264.5|8261.1|8254.5|27
1636327800000|2021-11-07 23:30:00|8261.6|8258.8|8258.1|8255.3|8261.6|8258.8|8257.3|8254.4|9
1636328100000|2021-11-07 23:35:00|8258.4|8254.4|8261.1|8258.3|8262.4|8259.3|8257.3|8251.7|7
1636328400000|2021-11-07 23:40:00|8261.2|8257.2|8265.1|8262.3|8271|8268.1|8259.3|8256|51
1636328700000|2021-11-07 23:45:00|8264.9|8262.1|8263.3|8259.3|8265.2|8262.3|8262.6|8259|30
1636329000000|2021-11-07 23:50:00|8262.2|8259.4|8258.6|8255.8|8262.6|8259.8|8258.1|8255.3|24
1636329300000|2021-11-07 23:55:00|8258.4|8255.6|8259.2|8256.4|8259.3|8256.4|8256.4|8253.6|14
1636329600000|2021-11-08 00:00:00|8259|8256.2|8253.9|8251.1|8259|8256.2|8253.5|8250.7|59
1636329900000|2021-11-08 00:05:00|8254|8251.2|8256|8253.2|8262.1|8258.6|8253.5|8250.7|106
1636330200000|2021-11-08 00:10:00|8256.7|8253.9|8259|8256.2|8260.3|8257.2|8256.7|8253.1|8
1636330500000|2021-11-08 00:15:00|8259.9|8255.9|8264.5|8261.7|8265.8|8263|8253.5|8250.7|84
1636330800000|2021-11-08 00:20:00|8263.3|8259.3|8261.9|8257.9|8266.6|8260.2|8257.8|8254.1|14
1636331100000|2021-11-08 00:25:00|8262.1|8258.1|8264.1|8260.1|8268.6|8263|8262.1|8255.4|7
1636331400000|2021-11-08 00:30:00|8263.8|8261|8278.1|8274.1|8280.7|8275.7|8263.8|8260.9|94
1636331700000|2021-11-08 00:35:00|8277|8274.2|8280.5|8277.7|8280.5|8277.7|8275|8271.2|56
1636332000000|2021-11-08 00:40:00|8280.1|8277.3|8280.3|8277.5|8280.3|8277.5|8278|8275.1|65
1636332300000|2021-11-08 00:45:00|8280.6|8277.8|8280.4|8277.6|8281.4|8278.6|8279.1|8276.3|38
1636332600000|2021-11-08 00:50:00|8280.8|8278|8283.9|8281.1|8288.2|8285.1|8279.1|8276.3|170
1636332900000|2021-11-08 00:55:00|8284.6|8281.8|8285.9|8283.1|8288.4|8285.6|8283.4|8280.6|60
1636333200000|2021-11-08 01:00:00|8286.2|8283.4|8308.2|8305.4|8311.7|8308.9|8280.9|8278.1|1622
1636333500000|2021-11-08 01:05:00|8307.7|8304.9|8327.5|8324.7|8336|8333.1|8301.9|8299.1|1408
1636333800000|2021-11-08 01:10:00|8328.2|8325.4|8323.7|8320.9|8338.8|8335.6|8321.2|8318.4|709
1636334100000|2021-11-08 01:15:00|8325|8322.2|8333.7|8330.9|8338|8335.1|8323|8320|451
1636334400000|2021-11-08 01:20:00|8334|8330|8345|8342.2|8350.4|8347.6|8333.7|8330|754
1636334700000|2021-11-08 01:25:00|8344.9|8342.1|8352.4|8349.6|8355.7|8352.9|8342.9|8340.1|577
1636335000000|2021-11-08 01:30:00|8352.7|8349.9|8361.5|8358.7|8364.9|8362.1|8347.5|8344.7|1592
1636335300000|2021-11-08 01:35:00|8361|8358.2|8361.5|8358.7|8365.2|8362.4|8358|8355.2|403
1636335600000|2021-11-08 01:40:00|8361.3|8358.5|8342.2|8339.4|8362.5|8359.7|8341|8338.2|517
1636335900000|2021-11-08 01:45:00|8341|8338.2|8325.3|8322.5|8348.7|8345.9|8323.2|8320.4|835
1636336200000|2021-11-08 01:50:00|8325|8322.2|8315.5|8312.7|8331.8|8329|8314.7|8311.9|378
1636336500000|2021-11-08 01:55:00|8316|8313.2|8322.8|8320|8325.8|8323|8313.7|8310.9|242
1636336800000|2021-11-08 02:00:00|8322.5|8319.7|8314.6|8311.8|8326.3|8323.5|8312|8309.2|192
1636337100000|2021-11-08 02:05:00|8314|8311.2|8329.6|8326.8|8332.1|8329|8313.3|8310.5|208
1636337400000|2021-11-08 02:10:00|8329.8|8327|8345.4|8342.6|8346.3|8343.5|8327|8324.2|290
1636337700000|2021-11-08 02:15:00|8345.6|8342.8|8344.3|8341.5|8347.8|8345|8341.3|8337.7|162
1636338000000|2021-11-08 02:20:00|8344.4|8341.6|8340.9|8338.1|8345.9|8343.1|8339.9|8337.1|74
1636338300000|2021-11-08 02:25:00|8341.6|8338.8|8343.6|8340.8|8344.2|8341.4|8341.4|8338.6|54
1636338600000|2021-11-08 02:30:00|8343.2|8340.4|8349.9|8347.1|8349.9|8347.1|8340.6|8337.8|327
1636338900000|2021-11-08 02:35:00|8349.6|8346.8|8344.6|8341.8|8353.7|8350.9|8342.4|8339.5|314
1636339200000|2021-11-08 02:40:00|8345.4|8342.6|8348|8345.2|8350.6|8347.7|8344.9|8342.1|238
1636339500000|2021-11-08 02:45:00|8348.5|8345.7|8339.9|8337.1|8351.6|8348.2|8338.5|8335.7|151
1636339800000|2021-11-08 02:50:00|8339.5|8336.7|8341.3|8338.5|8345.9|8343.1|8339|8336.2|269
1636340100000|2021-11-08 02:55:00|8340.2|8337.4|8340.3|8337.5|8342.2|8339.4|8328.5|8325.1|228
1636340400000|2021-11-08 03:00:00|8340.5|8337.7|8335.5|8332.7|8342.2|8339.4|8331.2|8328.4|25
1636340700000|2021-11-08 03:05:00|8335.8|8333|8339.5|8336.7|8341.8|8338.7|8330.8|8328|72
1636341000000|2021-11-08 03:10:00|8339|8336.2|8341.2|8338.4|8344.1|8341.3|8337.8|8335|102
1636341300000|2021-11-08 03:15:00|8341.1|8338.3|8341.5|8338.7|8343.6|8340.8|8341.1|8338.3|55
1636341600000|2021-11-08 03:20:00|8341.1|8338.3|8334.6|8331.8|8345.5|8342.7|8329.3|8326.5|163
1636341900000|2021-11-08 03:25:00|8335.5|8332.7|8339|8336.2|8339.5|8336.6|8332.8|8330|68
1636342200000|2021-11-08 03:30:00|8338.8|8336|8327.4|8324.6|8339.1|8336.3|8327.4|8324.6|48
1636342500000|2021-11-08 03:35:00|8327.1|8324.3|8339.1|8336.3|8339.6|8336.8|8326.8|8324|257
1636342800000|2021-11-08 03:40:00|8340.6|8337.8|8341.1|8338.3|8341.4|8338.6|8339.6|8336.8|122
1636343100000|2021-11-08 03:45:00|8340.6|8337.8|8336.4|8333.6|8341.1|8338.3|8334|8331.2|92
1636343400000|2021-11-08 03:50:00|8336.9|8334.1|8333.7|8330.9|8336.9|8334.1|8332.4|8329.6|10
1636343700000|2021-11-08 03:55:00|8333.4|8330.6|8331.4|8328.6|8333.4|8330.6|8328.4|8325.6|23
1636344000000|2021-11-08 04:00:00|8330.4|8327.6|8322|8319.2|8330.4|8327.6|8321.5|8318.7|175
1636344300000|2021-11-08 04:05:00|8321.7|8318.9|8322.3|8319.5|8324.3|8321.5|8321.3|8318.5|44
1636344600000|2021-11-08 04:10:00|8322.5|8319.7|8321.5|8318.7|8322.8|8320|8320.7|8317.9|24
1636344900000|2021-11-08 04:15:00|8321.7|8318.9|8316|8313.2|8321.7|8318.9|8315.3|8312.5|124
1636345200000|2021-11-08 04:20:00|8316.3|8313.5|8315.6|8312.8|8317.6|8314.8|8314.5|8311.7|102
1636345500000|2021-11-08 04:25:00|8315.5|8312.7|8315.8|8313|8316.6|8313.8|8314|8311.2|44
1636345800000|2021-11-08 04:30:00|8315.6|8312.8|8326.1|8323.3|8328|8325.2|8314.3|8311.5|213
1636346100000|2021-11-08 04:35:00|8325.9|8323.1|8323.9|8321.1|8325.9|8323.1|8322.4|8319.6|9
1636346400000|2021-11-08 04:40:00|8324.3|8321.5|8322.1|8319.3|8324.6|8321.8|8322.1|8319.3|34
1636346700000|2021-11-08 04:45:00|8322.3|8319.5|8323.4|8320.6|8323.9|8321.1|8322.1|8319.3|6
1636347000000|2021-11-08 04:50:00|8325.9|8323.1|8325.9|8323.1|8328|8325.1|8324.9|8322.1|23
1636347300000|2021-11-08 04:55:00|8325.6|8322.8|8328.2|8325.4|8329.6|8326.8|8325.6|8322.8|76
1636347600000|2021-11-08 05:00:00|8327.6|8324.8|8333.2|8330.4|8337.2|8334.4|8327.6|8324.8|129
1636347900000|2021-11-08 05:05:00|8333.4|8330.6|8335.9|8333.1|8336.6|8333.8|8333.2|8330.4|60
1636348200000|2021-11-08 05:10:00|8335.5|8332.7|8338.7|8335.9|8338.7|8335.9|8333.4|8330.6|112
1636348500000|2021-11-08 05:15:00|8338.4|8335.6|8338.3|8335.5|8341.5|8338.7|8337.4|8334.6|88
1636348800000|2021-11-08 05:20:00|8338.7|8335.9|8334.7|8331.9|8340.5|8337.7|8334.2|8331.4|278
1636349100000|2021-11-08 05:25:00|8332.8|8330|8332.8|8330|8332.8|8330|8329.8|8327|45
1636349400000|2021-11-08 05:30:00|8333.1|8330.3|8334|8331.2|8338.5|8335.7|8324.8|8322|202
1636349700000|2021-11-08 05:35:00|8334.3|8331.5|8332|8329.2|8338|8335.2|8328.2|8325.3|83
1636350000000|2021-11-08 05:40:00|8332.2|8329.4|8331|8328.2|8333|8330.2|8327.1|8324.3|84
1636350300000|2021-11-08 05:45:00|8331.3|8328.5|8333.8|8331|8337.6|8334.8|8330.1|8327.3|148
1636350600000|2021-11-08 05:50:00|8334|8331.2|8334.4|8331.6|8336.4|8333.3|8332.1|8329.3|85
1636350900000|2021-11-08 05:55:00|8334.8|8332|8330.1|8327.3|8334.8|8332|8326.6|8323.8|149
1636351200000|2021-11-08 06:00:00|8329.6|8326.8|8324.4|8321.6|8329.6|8326.8|8323.1|8320.3|99
1636351500000|2021-11-08 06:05:00|8324.6|8321.8|8324.8|8322|8324.8|8322|8319.1|8316.3|311
1636351800000|2021-11-08 06:10:00|8324.6|8321.8|8324.8|8322|8325.4|8322.6|8320.8|8318|187
1636352100000|2021-11-08 06:15:00|8324.6|8321.8|8329.2|8326.4|8332.1|8329.3|8322.7|8319.9|297
1636352400000|2021-11-08 06:20:00|8329.7|8326.9|8328.1|8325.3|8333.1|8330.3|8326.7|8323.9|218
1636352700000|2021-11-08 06:25:00|8328.4|8325.6|8329.4|8326.6|8331.7|8328.9|8326.7|8323.9|186
1636353000000|2021-11-08 06:30:00|8329.7|8326.9|8332.4|8329.6|8332.7|8329.9|8326.4|8323.6|119
1636353300000|2021-11-08 06:35:00|8332.7|8329.9|8333.7|8330.9|8337.4|8334.6|8332.4|8329.6|87
1636353600000|2021-11-08 06:40:00|8333.9|8331.1|8335.5|8332.7|8335.5|8332.7|8330.4|8327.6|154
1636353900000|2021-11-08 06:45:00|8334.8|8330.8|8337|8334.2|8338.3|8335.5|8333.2|8330.4|112
1636354200000|2021-11-08 06:50:00|8336.5|8333.7|8328.2|8325.4|8337|8334.2|8328.2|8325.4|234
1636354500000|2021-11-08 06:55:00|8327.7|8324.9|8333.3|8330.5|8335.3|8332.5|8325|8322.2|666
1636354800000|2021-11-08 07:00:00|8333|8330.2|8329.3|8326.5|8334|8331.2|8329.1|8326.3|166
1636355100000|2021-11-08 07:05:00|8328.6|8325.8|8323.3|8320.5|8329.5|8326.7|8321.6|8318.8|373
1636355400000|2021-11-08 07:10:00|8323.6|8320.8|8316.6|8313.8|8325.3|8322.5|8311.8|8309|573
1636355700000|2021-11-08 07:15:00|8316.3|8313.5|8310.3|8307.5|8316.8|8314|8309|8306.2|470
1636356000000|2021-11-08 07:20:00|8310.9|8308.1|8318.1|8315.3|8322.4|8319.6|8309.3|8306.5|689
1636356300000|2021-11-08 07:25:00|8318.4|8315.6|8327.6|8324.8|8334.2|8331.4|8318.3|8315.5|677
1636356600000|2021-11-08 07:30:00|8326.9|8324.1|8324.6|8321.8|8328.7|8325.9|8322.3|8319.5|331
1636356900000|2021-11-08 07:35:00|8325.2|8322.4|8317.1|8314.3|8326.2|8323.4|8312.4|8309.6|391
1636357200000|2021-11-08 07:40:00|8317.2|8314.4|8321.1|8318.3|8324.9|8322.1|8316.2|8313.4|499
1636357500000|2021-11-08 07:45:00|8321.6|8318.8|8322.2|8319.4|8324.9|8322.1|8317|8314.2|351
1636357800000|2021-11-08 07:50:00|8322.4|8319.6|8320.4|8317.6|8323.4|8320.6|8319.2|8316.4|94
1636358100000|2021-11-08 07:55:00|8320.2|8317.4|8331.2|8328.4|8334|8331.2|8318.4|8314.5|833
1636358400000|2021-11-08 08:00:00|8331.3|8328.5|8321.2|8318.4|8331.3|8328.5|8317.3|8314.5|726
1636358700000|2021-11-08 08:05:00|8321.3|8318.5|8316.8|8314|8321.3|8318.5|8311.8|8308.9|480
1636359000000|2021-11-08 08:10:00|8316.2|8313.4|8319.1|8316.3|8319.3|8316.5|8313.3|8310.5|453
1636359300000|2021-11-08 08:15:00|8319.3|8316.5|8313.8|8311|8319.3|8316.5|8307.3|8304.5|2463
1636359600000|2021-11-08 08:20:00|8313.4|8310.6|8299.8|8297|8313.4|8310.6|8296.4|8293.6|1567
1636359900000|2021-11-08 08:25:00|8301.2|8298.4|8316.6|8313.8|8318.9|8316.1|8301.2|8297.7|3563
1636360200000|2021-11-08 08:30:00|8317.1|8314.3|8311|8308.2|8324.2|8321.4|8307.4|8304.6|3582
1636360500000|2021-11-08 08:35:00|8311.4|8308.6|8313.5|8310.7|8315.2|8312.4|8306.7|8303.9|1628
1636360800000|2021-11-08 08:40:00|8313.6|8310.8|8309|8306.2|8317|8314.2|8306.2|8303.4|1016
1636361100000|2021-11-08 08:45:00|8309.3|8306.5|8316.1|8313.3|8317.8|8315|8306|8301.4|1069
1636361400000|2021-11-08 08:50:00|8315.8|8313|8320.4|8317.6|8320.6|8317.8|8311|8308.2|1182
1636361700000|2021-11-08 08:55:00|8320.6|8317.8|8316.6|8313.8|8325.4|8322.6|8315.2|8312.4|2287
1636362000000|2021-11-08 09:00:00|8316.9|8314.1|8323.1|8320.3|8325.4|8322.6|8310.1|8307.3|1249
1636362300000|2021-11-08 09:05:00|8323.4|8320.6|8333.4|8330.6|8335.4|8332.6|8319.8|8317|2532
1636362600000|2021-11-08 09:10:00|8334|8331.2|8327|8324.2|8334.4|8331.6|8325.2|8322.4|1546
1636362900000|2021-11-08 09:15:00|8327.2|8324.4|8343.8|8341|8344.8|8342|8323.2|8320.4|969
1636363200000|2021-11-08 09:20:00|8344.2|8341.4|8335.8|8333|8348.2|8345.4|8334.8|8332|1377
1636363500000|2021-11-08 09:25:00|8336.2|8333.4|8349|8346.2|8351.5|8348.7|8335.2|8332.4|1038
1636363800000|2021-11-08 09:30:00|8349.3|8346.5|8339.3|8336.5|8352|8349.2|8338.5|8335.7|2198
1636364100000|2021-11-08 09:35:00|8338.9|8336.1|8355|8352.2|8357.8|8355|8337.3|8334.5|2361
1636364400000|2021-11-08 09:40:00|8354.8|8352|8351.1|8348.3|8356.3|8353.5|8344|8341.2|513
1636364700000|2021-11-08 09:45:00|8350.6|8347.8|8358.6|8355.8|8359.4|8356.6|8343.4|8340.6|1548
1636365000000|2021-11-08 09:50:00|8358.4|8355.6|8346.1|8343.3|8359.2|8356.4|8342.4|8339.6|954
1636365300000|2021-11-08 09:55:00|8346.4|8343.6|8341.4|8338.6|8346.4|8343.6|8337.6|8334.8|707
1636365600000|2021-11-08 10:00:00|8341.6|8338.8|8325.4|8322.6|8341.6|8338.8|8324.2|8321.4|1100
1636365900000|2021-11-08 10:05:00|8325.6|8322.8|8321.7|8318.9|8325.6|8322.8|8313.2|8310.4|894
1636366200000|2021-11-08 10:10:00|8321.9|8319.1|8315.2|8312.4|8322.2|8319.4|8307.5|8304.7|980
1636366500000|2021-11-08 10:15:00|8315.4|8312.6|8331.5|8328.7|8333|8330.2|8311.4|8308.6|541
1636366800000|2021-11-08 10:20:00|8332.7|8329.9|8320|8317.2|8332.7|8329.9|8319.7|8316.9|662
1636367100000|2021-11-08 10:25:00|8319.7|8316.9|8332.5|8329.7|8334|8331.2|8316.7|8313.9|428
1636367400000|2021-11-08 10:30:00|8332|8329.2|8340.3|8337.5|8342.8|8340|8327.2|8324.4|329
1636367700000|2021-11-08 10:35:00|8340.9|8338.1|8329.8|8327|8341.7|8338.9|8326.7|8323.9|468
1636368000000|2021-11-08 10:40:00|8330|8327.2|8333.5|8330.7|8337.6|8334.8|8327.6|8324.8|659
1636368300000|2021-11-08 10:45:00|8333.6|8330.8|8326.6|8323.8|8336|8333.2|8326|8323.2|725
1636368600000|2021-11-08 10:50:00|8326.8|8324|8336.6|8333.8|8338.8|8336|8326.8|8324|893
1636368900000|2021-11-08 10:55:00|8336.9|8334.1|8335.8|8333|8337.1|8334.3|8330.8|8328|225
1636369200000|2021-11-08 11:00:00|8335.6|8332.8|8342.6|8339.8|8344.1|8341.3|8331.8|8329|450
1636369500000|2021-11-08 11:05:00|8341.6|8338.8|8335.8|8333|8343.6|8340.8|8332.6|8329.8|216
1636369800000|2021-11-08 11:10:00|8335.1|8332.3|8336.7|8333.9|8339.6|8336.8|8328.1|8325.3|171
1636370100000|2021-11-08 11:15:00|8336.6|8333.8|8343.6|8340.8|8345.4|8342.6|8332.7|8329.9|324
1636370400000|2021-11-08 11:20:00|8342.6|8339.8|8342.5|8339.7|8345.5|8342.7|8339.6|8336.8|169
1636370700000|2021-11-08 11:25:00|8342.9|8340.1|8343.5|8340.7|8345.5|8342.7|8341|8338.2|211
1636371000000|2021-11-08 11:30:00|8343.9|8341.1|8334.8|8332|8349.2|8346.4|8332.7|8329.9|888
1636371300000|2021-11-08 11:35:00|8335|8332.2|8341.3|8338.5|8342.5|8339.7|8334|8331.2|346
1636371600000|2021-11-08 11:40:00|8341.5|8338.7|8341.5|8338.7|8343.5|8340.7|8337.8|8335|191
1636371900000|2021-11-08 11:45:00|8341.3|8338.5|8346|8343.2|8347.3|8344.5|8341.3|8338.5|265
1636372200000|2021-11-08 11:50:00|8345.8|8343|8347|8344.2|8350.5|8347.7|8342.5|8339.7|627
1636372500000|2021-11-08 11:55:00|8347.2|8344.4|8346.5|8343.7|8349|8346.2|8343.5|8340.7|236
1636372800000|2021-11-08 12:00:00|8346.3|8343.5|8351.3|8348.5|8356.1|8353.3|8343.6|8340.8|1060
1636373100000|2021-11-08 12:05:00|8351.8|8349|8349.3|8346.5|8353.8|8351|8347.3|8344.5|251
1636373400000|2021-11-08 12:10:00|8349.1|8346.3|8336.6|8333.8|8349.1|8346.3|8335.7|8332.9|589
1636373700000|2021-11-08 12:15:00|8337.1|8334.3|8333.4|8330.6|8339.4|8336.6|8330.9|8328.1|1131
1636374000000|2021-11-08 12:20:00|8333.7|8330.9|8328.9|8326.1|8335.4|8332.6|8328.4|8325.6|108
1636374300000|2021-11-08 12:25:00|8329.2|8326.4|8289.1|8286.3|8331.2|8328.4|8272.4|8269.6|6143
1636374600000|2021-11-08 12:30:00|8288.9|8286.1|8289.2|8286.4|8293.7|8290.9|8271.7|8268|1878
1636374900000|2021-11-08 12:35:00|8289.4|8286.6|8303.7|8300.9|8306.2|8303.4|8288.1|8285.3|1185
1636375200000|2021-11-08 12:40:00|8304.2|8301.4|8305|8302.2|8308.7|8305.9|8295.9|8293.1|733
1636375500000|2021-11-08 12:45:00|8305.2|8302.4|8309.4|8306.6|8314.7|8311.9|8301.9|8299.1|516
1636375800000|2021-11-08 12:50:00|8309.7|8306.9|8303.7|8300.9|8317.7|8314.9|8302.7|8299.9|791
1636376100000|2021-11-08 12:55:00|8303.2|8300.4|8300.7|8297.9|8308.7|8305.9|8294.7|8291.9|423
1636376400000|2021-11-08 13:00:00|8299.9|8297.1|8296.4|8293.6|8307.9|8305.1|8291.5|8288.7|1646
1636376700000|2021-11-08 13:05:00|8295.4|8292.6|8295.8|8293|8300.3|8297.5|8290.8|8288|1352
1636377000000|2021-11-08 13:10:00|8296|8293.2|8313.7|8310.9|8320|8317.2|8296|8293.2|1409
1636377300000|2021-11-08 13:15:00|8314|8311.2|8286.7|8283.9|8317|8314.2|8283|8280.2|1384
1636377600000|2021-11-08 13:20:00|8287|8284.2|8291.7|8288.9|8295|8292.2|8285.4|8282.6|684
1636377900000|2021-11-08 13:25:00|8291.2|8288.4|8267|8264.2|8291.7|8288.9|8266|8263.2|2017
1636378200000|2021-11-08 13:30:00|8267.3|8264.5|8291.3|8288.5|8292|8289.2|8262.8|8260|2182
1636378500000|2021-11-08 13:35:00|8291|8288.2|8294.1|8291.3|8303|8300.2|8282|8279.2|1144
1636378800000|2021-11-08 13:40:00|8293.1|8290.3|8278|8275.2|8294.1|8291.3|8278|8275.2|1451
1636379100000|2021-11-08 13:45:00|8277.5|8274.7|8282.3|8279.5|8296.3|8293.5|8277.5|8274.7|2008
1636379400000|2021-11-08 13:50:00|8282.5|8279.7|8274.3|8271.5|8283.6|8280.8|8271.1|8268.3|1509
1636379700000|2021-11-08 13:55:00|8274.6|8271.8|8271.6|8268.8|8280.6|8277.8|8270.1|8267.3|852
1636380000000|2021-11-08 14:00:00|8270.3|8267.5|8275.1|8272.3|8293.3|8290.5|8268.1|8265.3|1427
1636380300000|2021-11-08 14:05:00|8274.4|8271.6|8276.7|8273.9|8279.2|8276.4|8268.2|8265.4|1389
1636380600000|2021-11-08 14:10:00|8276.6|8273.8|8277.5|8274.7|8279|8276.2|8268.1|8265.3|774
1636380900000|2021-11-08 14:15:00|8277|8274.2|8289.2|8286.4|8290.2|8287.4|8272.7|8269.9|1166
1636381200000|2021-11-08 14:20:00|8289.9|8287.1|8270.2|8267.4|8293.2|8290.4|8269|8266.2|1850
1636381500000|2021-11-08 14:25:00|8269.2|8266.4|8260.6|8257.8|8273.2|8270.4|8260.4|8257.6|2535
1636381800000|2021-11-08 14:30:00|8261.6|8258.8|8270.5|8267.7|8272.6|8269.8|8255.2|8252.4|1877
1636382100000|2021-11-08 14:35:00|8270.2|8267.4|8281.7|8278.9|8290.2|8287.4|8269.7|8266.9|1328
1636382400000|2021-11-08 14:40:00|8281.4|8278.6|8302.6|8299.8|8307|8304.2|8279.4|8276.6|2802
1636382700000|2021-11-08 14:45:00|8302.8|8300|8286.7|8283.9|8305.6|8302.8|8283|8280.2|2058
1636383000000|2021-11-08 14:50:00|8287.2|8284.4|8298.1|8295.3|8302.1|8299.3|8284.2|8281.4|1207
1636383300000|2021-11-08 14:55:00|8298.3|8295.5|8289.6|8286.8|8300.1|8297.3|8286.7|8283.9|1078
1636383600000|2021-11-08 15:00:00|8289.8|8287|8285.3|8282.5|8292.1|8289.3|8273.9|8271.1|1268
1636383900000|2021-11-08 15:05:00|8285.8|8283|8288|8285.2|8294.5|8291.7|8284.8|8282|1417
1636384200000|2021-11-08 15:10:00|8288.3|8285.5|8294.5|8291.7|8294.5|8291.7|8283.5|8280.7|635
1636384500000|2021-11-08 15:15:00|8293.8|8291|8317.1|8314.3|8317.1|8314.3|8292.5|8289.7|2544
1636384800000|2021-11-08 15:20:00|8317.3|8314.5|8297.3|8294.5|8317.3|8314.5|8295.3|8292.5|2133
1636385100000|2021-11-08 15:25:00|8297.1|8294.3|8295.7|8292.9|8302.1|8299.3|8292.2|8289.4|1147
1636385400000|2021-11-08 15:30:00|8296.2|8293.4|8294.2|8291.4|8302.2|8299.4|8280.7|8277.9|1709
1636385700000|2021-11-08 15:35:00|8294.9|8292.1|8282.1|8279.3|8296.7|8293.9|8277.4|8274.6|934
1636386000000|2021-11-08 15:40:00|8282.4|8279.6|8290.9|8288.1|8291.2|8288.4|8269.4|8266.6|1573
1636386300000|2021-11-08 15:45:00|8291.2|8288.4|8283.6|8280.8|8295.1|8292.3|8281.9|8279.1|582
1636386600000|2021-11-08 15:50:00|8282.6|8279.8|8286.9|8284.1|8292.6|8289.8|8280.2|8277.4|748
1636386900000|2021-11-08 15:55:00|8286.5|8283.7|8280|8277.2|8290.4|8287.6|8279.2|8276.4|777
1636387200000|2021-11-08 16:00:00|8279.4|8276.6|8288|8285.2|8289.3|8286.5|8279.3|8276.5|1911
1636387500000|2021-11-08 16:05:00|8287.7|8284.9|8290.3|8287.5|8293.2|8290.4|8282.2|8279.4|3325
1636387800000|2021-11-08 16:10:00|8290.6|8287.8|8304.1|8301.3|8315.4|8312.6|8290.6|8287.8|2021
1636388100000|2021-11-08 16:15:00|8304.4|8301.6|8310.7|8307.9|8313|8310.2|8300.6|8297.8|2524
1636388400000|2021-11-08 16:20:00|8311|8308.2|8320|8317.2|8320|8317.2|8306|8303.2|1959
1636388700000|2021-11-08 16:25:00|8319.4|8316.6|8318.6|8315.8|8325.6|8322.8|8315.2|8312.4|5935
1636389000000|2021-11-08 16:30:00|8318|8314|8330.6|8327.8|8332.4|8329.6|8312.2|8309.4|3723
1636389300000|2021-11-08 16:35:00|8330.3|8327.5|8329.3|8326.5|8332|8329.2|8325|8322.2|2282
1636389600000|2021-11-08 16:40:00|8329|8326.2|8320.2|8317.4|8330|8327.2|8312.2|8309.4|2046
1636389900000|2021-11-08 16:45:00|8321|8318.2|8321.5|8318.7|8328|8325.2|8317.1|8314.3|1516
1636390200000|2021-11-08 16:50:00|8322|8319.2|8319.1|8316.3|8326.1|8323.3|8317.8|8315|768
1636390500000|2021-11-08 16:55:00|8318.8|8316|8323.9|8321.1|8326.3|8323.5|8318.3|8315.5|1694
1636390800000|2021-11-08 17:00:00|8323.8|8321|8322.7|8319.9|8329.6|8326.8|8321.7|8318.9|1029
1636391100000|2021-11-08 17:05:00|8323.1|8320.3|8324.9|8322.1|8326.7|8323.9|8317.4|8314.6|879
1636391400000|2021-11-08 17:10:00|8324.7|8321.9|8321.7|8318.9|8325.7|8322.9|8318.9|8316.1|591
1636391700000|2021-11-08 17:15:00|8321.9|8319.1|8315.6|8312.8|8323.1|8320.3|8314.1|8311.3|1297
1636392000000|2021-11-08 17:20:00|8315.8|8313|8316.9|8314.1|8321.1|8318.3|8314.1|8311.3|611
1636392300000|2021-11-08 17:25:00|8317.1|8314.3|8318.2|8315.4|8318.4|8315.6|8311.9|8309.1|731
1636392600000|2021-11-08 17:30:00|8318.9|8316.1|8315|8312.2|8323.2|8320.4|8311.6|8308.8|838
1636392900000|2021-11-08 17:35:00|8315.4|8312.6|8317.2|8314.4|8320.6|8317.8|8315.2|8312.4|1070
1636393200000|2021-11-08 17:40:00|8317|8314.2|8319.2|8316.4|8320.2|8317.4|8311.4|8308.6|408
1636393500000|2021-11-08 17:45:00|8318.4|8315.6|8303|8300.2|8319.2|8316.4|8303|8300.2|1609
1636393800000|2021-11-08 17:50:00|8302.7|8299.9|8301.2|8298.4|8304.7|8301.9|8292.5|8289.7|848
1636394100000|2021-11-08 17:55:00|8301.5|8298.7|8303.8|8301|8306|8303.2|8299.7|8296.9|513
1636394400000|2021-11-08 18:00:00|8304|8301.2|8312|8309.2|8313.1|8310.3|8303.2|8300.4|516
1636394700000|2021-11-08 18:05:00|8312.6|8309.8|8309|8306.2|8315|8312.2|8305.1|8302.3|533
1636395000000|2021-11-08 18:10:00|8308.5|8305.7|8301.1|8298.3|8309|8306.2|8298.9|8296.1|400
1636395300000|2021-11-08 18:15:00|8300.8|8298|8301.9|8299.1|8311.8|8309|8299.9|8297.1|720
1636395600000|2021-11-08 18:20:00|8301.7|8298.9|8295.9|8293.1|8308.2|8305.4|8294.9|8292.1|2495
1636395900000|2021-11-08 18:25:00|8296.7|8293.9|8300.9|8298.1|8302.9|8300.1|8295.1|8292.3|809
1636396200000|2021-11-08 18:30:00|8300.1|8297.3|8287.8|8285|8305.4|8302.6|8287.4|8284.6|1823
1636396500000|2021-11-08 18:35:00|8288.3|8285.5|8291.3|8288.5|8294.9|8292.1|8285.3|8282.5|1414
1636396800000|2021-11-08 18:40:00|8290.9|8288.1|8286.1|8283.3|8291.2|8288.4|8283.4|8280.6|1286
1636397100000|2021-11-08 18:45:00|8286.3|8283.5|8287|8284.2|8289.6|8286.8|8284.8|8282|1550
1636397400000|2021-11-08 18:50:00|8286.5|8283.7|8290|8287.2|8290.8|8288|8284|8281.2|1550
1636397700000|2021-11-08 18:55:00|8289.8|8287|8283.6|8280.8|8290.8|8288|8280|8277.2|959
1636398000000|2021-11-08 19:00:00|8282.9|8280.1|8292.6|8289.8|8294.6|8291.8|8281.8|8279|1786
1636398300000|2021-11-08 19:05:00|8293.2|8290.4|8287.6|8284.8|8297.6|8294.8|8285.6|8282.8|1606
1636398600000|2021-11-08 19:10:00|8287.9|8285.1|8275.9|8273.1|8289.9|8287.1|8273.7|8270.9|2006
1636398900000|2021-11-08 19:15:00|8276.7|8273.9|8278.7|8275.9|8283.5|8280.7|8273.9|8271.1|2916
1636399200000|2021-11-08 19:20:00|8279.2|8276.4|8300.7|8297.9|8300.7|8297.9|8276.9|8274.1|1919
1636399500000|2021-11-08 19:25:00|8300.5|8297.7|8304.6|8301.8|8311.1|8308.3|8292.5|8289.7|13813
1636399800000|2021-11-08 19:30:00|8304.8|8302|8316.3|8313.5|8318.6|8315.8|8299.6|8296.8|2023
1636400100000|2021-11-08 19:35:00|8315.9|8313.1|8320.2|8317.4|8320.2|8317.4|8314.9|8312.1|558
1636400400000|2021-11-08 19:40:00|8320.1|8317.3|8324.5|8321.7|8324.5|8321.7|8317.7|8314.9|726
1636400700000|2021-11-08 19:45:00|8324.7|8321.9|8323.4|8320.6|8327.7|8324.9|8323.4|8320.6|438
1636401000000|2021-11-08 19:50:00|8323.7|8320.9|8323.9|8321.1|8325.9|8323.1|8322.9|8320.1|252
1636401300000|2021-11-08 19:55:00|8324.2|8321.4|8326.7|8323.9|8329.5|8326.7|8323.9|8321.1|797
1636401600000|2021-11-08 20:00:00|8326.1|8323.3|8320.7|8317.9|8326.1|8323.3|8319.7|8316.9|195
1636401900000|2021-11-08 20:05:00|8320.9|8318.1|8324.2|8321.4|8324.9|8322.1|8320.7|8317.9|112
1636402200000|2021-11-08 20:10:00|8323.9|8321.1|8324.5|8321.7|8325.2|8322.4|8322.9|8320.1|19
1636402500000|2021-11-08 20:15:00|8324.7|8321.9|8323.5|8320.7|8324.7|8321.9|8323.5|8320.7|149
1636402800000|2021-11-08 20:20:00|8323.6|8320.8|8321.4|8318.6|8324.5|8321.7|8321.4|8318.6|203
1636403100000|2021-11-08 20:25:00|8321.6|8318.8|8320.6|8317.8|8321.6|8318.8|8319.4|8316.6|350
1636403400000|2021-11-08 20:30:00|8321.4|8318.6|8323.4|8320.6|8323.4|8320.6|8321.4|8318.6|125
1636403700000|2021-11-08 20:35:00|8323.1|8320.3|8325.1|8322.3|8325.6|8322.8|8322.3|8319.5|107
1636404000000|2021-11-08 20:40:00|8324.8|8322|8327.4|8324.6|8329.4|8326.6|8323.6|8320.8|466
1636404300000|2021-11-08 20:45:00|8327.6|8324.8|8331.6|8328.8|8335.4|8332.6|8325.4|8322.6|746
1636404600000|2021-11-08 20:50:00|8331.9|8329.1|8332.4|8329.6|8335.1|8332.3|8330.6|8327.8|229
1636404900000|2021-11-08 20:55:00|8333.4|8330.6|8331.4|8328.6|8334.4|8331.6|8330.4|8327.6|164
1636405200000|2021-11-08 21:00:00|8331.1|8328.3|8327.5|8324.7|8333.4|8330.6|8327.2|8324.4|122
1636405500000|2021-11-08 21:05:00|8327|8324.2|8327.5|8324.7|8328|8325.2|8324.9|8322.1|39
1636405800000|2021-11-08 21:10:00|8328.5|8325.7|8328.5|8325.7|8330.8|8328|8328.3|8325.5|44
1636406100000|2021-11-08 21:15:00|8328.3|8325.5|8329.1|8326.3|8329.3|8326.5|8327.5|8324.7|22
1636406400000|2021-11-08 21:20:00|8329.3|8326.5|8328.3|8325.5|8331.8|8329|8327.8|8325|78
1636406700000|2021-11-08 21:25:00|8327.8|8325|8328.8|8326|8329.5|8326.7|8326.7|8323.9|65
1636407000000|2021-11-08 21:30:00|8328.5|8325.7|8328.3|8325.5|8330.3|8327.5|8327.3|8324.5|122
1636407300000|2021-11-08 21:35:00|8328.5|8325.7|8329.3|8326.5|8331.3|8328.5|8328.3|8325.5|73
1636407600000|2021-11-08 21:40:00|8328.6|8325.8|8325.8|8323|8329.3|8326.5|8325.4|8322.6|49
1636407900000|2021-11-08 21:45:00|8325.4|8322.6|8323.9|8321.1|8325.4|8322.6|8322.3|8319.5|105
1636408200000|2021-11-08 21:50:00|8323.6|8320.8|8321.7|8318.9|8327.7|8324.9|8321.4|8318.2|275
1636408500000|2021-11-08 21:55:00|8321.9|8319.1|8326.9|8324.1|8328.2|8325.4|8321.9|8319.1|156
1636408800000|2021-11-08 22:00:00|8330.8|8320.8|8330.4|8320.4|8334.3|8326.9|8328|8318|106
1636409100000|2021-11-08 22:05:00|8330.1|8320.1|8330.6|8327.8|8333.7|8328|8329.1|8319.9|4
1636409400000|2021-11-08 22:10:00|8332|8322|8331|8321|8332.2|8328.8|8330.4|8320.4|46
1636409700000|2021-11-08 22:15:00|8331.3|8321.3|8331.3|8321.3|8331.3|8321.3|8331.3|8321.3|0
1636410000000|2021-11-08 22:20:00|8331.5|8328.7|8333|8323|8336.8|8329.3|8331.5|8323|5
1636410300000|2021-11-08 22:25:00|8333.5|8323.5|8334.3|8324.3|8335.6|8325.6|8333.5|8323.5|0
1636410600000|2021-11-08 22:30:00|8335.3|8325.3|8335.6|8325.6|8335.6|8325.6|8334.3|8324.3|2
1636410900000|2021-11-08 22:35:00|8335.3|8325.3|8334.3|8324.3|8335.3|8325.3|8333.8|8323.8|0
1636411200000|2021-11-08 22:40:00|8334|8324|8334.3|8324.3|8334.3|8324.3|8333.8|8323.8|0
1636411500000|2021-11-08 22:45:00|8334|8324|8335.6|8325.6|8335.6|8325.6|8326|8322.3|8
1636411800000|2021-11-08 22:50:00|8335.3|8325.3|8333.3|8323.3|8335.3|8326.4|8329.3|8322.4|5
1636412100000|2021-11-08 22:55:00|8333.4|8323.4|8332.9|8322.9|8337.6|8329.9|8330.1|8322.8|4
1636419600000|2021-11-09 01:00:00|8305.8|8301.8|8313.9|8311.1|8318.4|8315.6|8305.8|8299.8|470
1636419900000|2021-11-09 01:05:00|8314|8311.2|8319.8|8317|8323.3|8320.5|8310|8307.2|312
1636420200000|2021-11-09 01:10:00|8319.2|8316.4|8318.3|8315.5|8319.6|8316.8|8313.8|8311|84
1636420500000|2021-11-09 01:15:00|8318.8|8316|8323.6|8320.8|8326.3|8323.5|8314.3|8311.5|114
1636420800000|2021-11-09 01:20:00|8324.3|8321.5|8321.6|8318.8|8325.6|8322.8|8320|8317.2|70
1636421100000|2021-11-09 01:25:00|8321.8|8319|8321.3|8318.5|8325.3|8322.5|8318.3|8315.5|85
1636421400000|2021-11-09 01:30:00|8321|8318.2|8311.8|8309|8321.8|8319|8311.3|8308.5|135
1636421700000|2021-11-09 01:35:00|8312.1|8309.3|8315.5|8312.7|8317.6|8314.8|8311.3|8308.5|47
1636422000000|2021-11-09 01:40:00|8314.5|8311.7|8308.3|8305.5|8314.5|8311.7|8307.8|8305|45
1636422300000|2021-11-09 01:45:00|8307.9|8305.1|8308.9|8306.1|8310.3|8307.5|8307.3|8304.5|40
1636422600000|2021-11-09 01:50:00|8308.7|8305.9|8310.9|8308.1|8313.6|8310.8|8305.9|8303.1|203
1636422900000|2021-11-09 01:55:00|8310.7|8307.9|8315.5|8312.7|8316.5|8313.7|8310.2|8307.4|185
1636423200000|2021-11-09 02:00:00|8315.8|8313|8317.9|8315.1|8318.5|8315.7|8312.7|8309.9|44
1636423500000|2021-11-09 02:05:00|8317.5|8314.7|8312.7|8309.9|8319|8316.2|8312.7|8309.9|63
1636423800000|2021-11-09 02:10:00|8312.5|8309.7|8309|8306.2|8319.5|8316.7|8308|8305.2|360
1636424100000|2021-11-09 02:15:00|8308.5|8305.7|8309.5|8306.7|8309.5|8306.7|8307.5|8304.7|45
1636424400000|2021-11-09 02:20:00|8309.8|8307|8314|8311.2|8314|8311.2|8309.8|8307|12
1636424700000|2021-11-09 02:25:00|8313.4|8310.6|8318|8315.2|8319|8316.2|8313.4|8310.6|58
1636425000000|2021-11-09 02:30:00|8318.2|8315.4|8308.8|8306|8318.5|8315.7|8306.3|8303.5|543
1636425300000|2021-11-09 02:35:00|8308.5|8305.7|8314.4|8311.6|8314.6|8311.8|8307.8|8305|178
1636425600000|2021-11-09 02:40:00|8314.8|8312|8312.8|8310|8316.5|8313.6|8312.6|8309.8|59
1636425900000|2021-11-09 02:45:00|8312.5|8308.5|8307.4|8304.6|8314.1|8311.3|8306.6|8303.8|61
1636426200000|2021-11-09 02:50:00|8306.9|8304.1|8308.4|8305.6|8308.9|8306.1|8306.4|8303.6|56
1636426500000|2021-11-09 02:55:00|8308.7|8305.9|8309.4|8306.6|8313.4|8310.6|8306.9|8304.1|147
1636426800000|2021-11-09 03:00:00|8309.7|8306.9|8309.4|8306.6|8311.9|8309.1|8307.9|8305.1|101
1636427100000|2021-11-09 03:05:00|8309.1|8306.3|8310.9|8308.1|8312.4|8309.6|8308.4|8305.6|10
1636427400000|2021-11-09 03:10:00|8310.6|8307.8|8306.6|8303.8|8312.1|8309.3|8306.1|8303.3|97
1636427700000|2021-11-09 03:15:00|8307.1|8304.3|8299.7|8296.9|8307.1|8304.3|8297|8294.2|653
1636428000000|2021-11-09 03:20:00|8299.5|8296.7|8291.8|8289|8299.5|8296.7|8289.3|8286.5|223
1636428300000|2021-11-09 03:25:00|8292|8289.2|8282.3|8279.5|8294.1|8290|8277.3|8274.5|675
1636428600000|2021-11-09 03:30:00|8283.3|8280.5|8285.3|8282.5|8285.8|8283|8280.7|8277.9|55
1636428900000|2021-11-09 03:35:00|8285.5|8282.7|8287.3|8284.5|8288.3|8285.5|8284.8|8282|56
1636429200000|2021-11-09 03:40:00|8287.6|8284.8|8287.5|8284.7|8289.3|8286.5|8286|8283.2|48
1636429500000|2021-11-09 03:45:00|8287.3|8284.5|8290.3|8287.5|8291|8288.2|8286.8|8284|63
1636429800000|2021-11-09 03:50:00|8289.8|8287|8292.8|8290|8293.3|8290.5|8289.3|8286.5|33
1636430100000|2021-11-09 03:55:00|8292.3|8289.5|8293.3|8290.5|8294|8291.2|8291.3|8288.5|22
1636430400000|2021-11-09 04:00:00|8293.4|8290.6|8296.2|8293.4|8298.7|8295.9|8293.3|8290.5|60
1636430700000|2021-11-09 04:05:00|8295.7|8292.9|8299.9|8297.1|8300.2|8297.4|8294.2|8291.4|117
1636431000000|2021-11-09 04:10:00|8298.4|8295.6|8297.9|8295.1|8300.2|8297.4|8296.4|8293.6|28
1636431300000|2021-11-09 04:15:00|8297.6|8294.8|8293.9|8291.1|8297.9|8295.1|8293.4|8290.6|16
1636431600000|2021-11-09 04:20:00|8293.6|8290.8|8293.9|8291.1|8294.4|8291.6|8292.9|8290.1|12
1636431900000|2021-11-09 04:25:00|8293.2|8290.4|8295.9|8293.1|8295.9|8293.1|8292.1|8289.3|14
1636432200000|2021-11-09 04:30:00|8295.6|8292.8|8292.6|8289.8|8296.1|8293.3|8292.6|8289.8|8
1636432500000|2021-11-09 04:35:00|8292.9|8290.1|8294.5|8291.7|8294.9|8292.1|8292.5|8289.7|15
1636432800000|2021-11-09 04:40:00|8294|8291.2|8294.5|8291.7|8294.5|8291.7|8293|8290.2|6
1636433100000|2021-11-09 04:45:00|8294.2|8291.4|8291.4|8288.6|8294.2|8291.4|8291.1|8288.3|28
1636433400000|2021-11-09 04:50:00|8291.8|8289|8289.1|8286.3|8291.8|8289|8288.8|8286|23
1636433700000|2021-11-09 04:55:00|8288.8|8286|8291.3|8288.5|8291.3|8288.5|8288.8|8286|23
1636434000000|2021-11-09 05:00:00|8291.8|8289|8288.8|8286|8292.2|8289.4|8288.4|8285.6|20
1636434300000|2021-11-09 05:05:00|8288.2|8285.4|8293.1|8290.3|8293.6|8290.8|8287.8|8285|63
1636434600000|2021-11-09 05:10:00|8292.8|8290|8294.8|8292|8295.8|8293|8291.8|8289|30
1636434900000|2021-11-09 05:15:00|8294.5|8291.7|8295.3|8292.5|8295.6|8292.8|8294.3|8291.5|18
1636435200000|2021-11-09 05:20:00|8295.1|8292.3|8296.7|8293.9|8296.8|8294|8295.1|8292.3|17
1636435500000|2021-11-09 05:25:00|8297.1|8294.3|8294.7|8291.9|8298.4|8295.6|8294|8291.2|116
1636435800000|2021-11-09 05:30:00|8294.4|8291.6|8291|8288.2|8296|8293.2|8288.7|8285.9|140
1636436100000|2021-11-09 05:35:00|8291.2|8288.4|8309|8306.2|8309|8306.2|8291.2|8288.4|224
1636436400000|2021-11-09 05:40:00|8309.2|8306.4|8302.4|8299.6|8310|8307.2|8301.4|8298.3|118
1636436700000|2021-11-09 05:45:00|8303|8300.2|8303.7|8300.9|8307.2|8304.4|8302.4|8299.3|34
1636437000000|2021-11-09 05:50:00|8304.9|8302.1|8307|8304.2|8307.3|8304.2|8304.9|8302.1|44
1636437300000|2021-11-09 05:55:00|8307.5|8304.7|8307|8304.2|8310.7|8307.9|8305.7|8302.9|101
1636437600000|2021-11-09 06:00:00|8307.5|8304.7|8310.5|8307.7|8314.1|8311.3|8307.3|8304.5|102
1636437900000|2021-11-09 06:05:00|8310.3|8307.5|8308.6|8305.8|8312.6|8309.8|8307.3|8304.5|70
1636438200000|2021-11-09 06:10:00|8308.3|8305.5|8313.2|8310.4|8313.2|8310.4|8306.3|8303.5|51
1636438500000|2021-11-09 06:15:00|8313.6|8310.8|8312.7|8309.9|8316.2|8313.4|8309.9|8307.1|102
1636438800000|2021-11-09 06:20:00|8314.2|8311.4|8309.9|8307.1|8315.5|8312.7|8309.2|8306.4|49
1636439100000|2021-11-09 06:25:00|8310.2|8307.4|8301.5|8298.7|8310.2|8307.4|8299.7|8296.9|186
1636439400000|2021-11-09 06:30:00|8301.8|8299|8306.5|8303.7|8307.2|8304.4|8299.5|8296.7|66
1636439700000|2021-11-09 06:35:00|8307|8304.2|8297.2|8294.4|8310.5|8307.7|8297.2|8294.4|387
1636440000000|2021-11-09 06:40:00|8294.2|8291.4|8297.2|8294.4|8302.2|8299.4|8291|8288.2|214
1636440300000|2021-11-09 06:45:00|8297.7|8294.9|8302.2|8299.4|8305.8|8302.4|8296.2|8293.4|88
1636440600000|2021-11-09 06:50:00|8302.5|8299.7|8305.7|8302.9|8306.2|8303.4|8300.9|8298.1|97
1636440900000|2021-11-09 06:55:00|8305.3|8302.5|8304.6|8301.8|8312.2|8309.4|8302.9|8299.7|331
1636441200000|2021-11-09 07:00:00|8304.3|8301.5|8296.2|8293.4|8307.8|8305|8294.7|8291.9|202
1636441500000|2021-11-09 07:05:00|8297.2|8294.4|8292.7|8289.9|8299.3|8295.9|8292.4|8289.6|168
1636441800000|2021-11-09 07:10:00|8292.4|8289.6|8295|8292.2|8295.7|8292.9|8286.9|8284.1|308
1636442100000|2021-11-09 07:15:00|8295.4|8292.6|8295.1|8292.3|8298.9|8296.1|8295.1|8292.3|72
1636442400000|2021-11-09 07:20:00|8295.6|8292.8|8295.4|8292.6|8297.7|8294.9|8293.9|8291.1|175
1636442700000|2021-11-09 07:25:00|8295.1|8292.3|8290.8|8288|8295.1|8292.3|8287.8|8285|149
1636443000000|2021-11-09 07:30:00|8291.1|8288.3|8299.8|8297|8303.6|8300.8|8290.6|8287.8|159
1636443300000|2021-11-09 07:35:00|8299.4|8296.6|8299.5|8296.7|8306.4|8303.6|8298|8295.2|200
1636443600000|2021-11-09 07:40:00|8299|8296.2|8303|8300.2|8303.7|8300.9|8299|8296.2|102
1636443900000|2021-11-09 07:45:00|8302.8|8300|8303|8300.2|8305.3|8302.5|8302|8299.2|77
1636444200000|2021-11-09 07:50:00|8303.3|8300.5|8306.6|8303.8|8309.8|8307|8303|8300.2|658
1636444500000|2021-11-09 07:55:00|8305.8|8303|8307.6|8304.8|8309.6|8306.8|8304.6|8301.8|268
1636444800000|2021-11-09 08:00:00|8306.9|8304.1|8299.4|8296.6|8308.6|8305.8|8295.4|8292.6|845
1636445100000|2021-11-09 08:05:00|8299.8|8297|8308.6|8305.8|8308.6|8305.8|8292.8|8290|920
1636445400000|2021-11-09 08:10:00|8308.4|8305.6|8317.1|8314.3|8327.4|8324.6|8305.6|8302.8|1333
1636445700000|2021-11-09 08:15:00|8317.6|8314.8|8313.6|8310.8|8319.4|8316.6|8312.3|8309.5|819
1636446000000|2021-11-09 08:20:00|8313.8|8311|8329.2|8326.4|8330.8|8328|8310.6|8307.8|2664
1636446300000|2021-11-09 08:25:00|8328.5|8325.7|8321.3|8318.5|8329.2|8326.4|8320.3|8317.5|4700
1636446600000|2021-11-09 08:30:00|8320.3|8317.5|8340.4|8337.6|8340.6|8337.8|8319.3|8316.5|4508
1636446900000|2021-11-09 08:35:00|8340.6|8337.8|8344.1|8341.3|8346.8|8344|8337.5|8334.7|1649
1636447200000|2021-11-09 08:40:00|8344.6|8341.8|8342.5|8339.7|8349.7|8346.9|8338.5|8335.7|1188
1636447500000|2021-11-09 08:45:00|8341.7|8338.9|8343.7|8340.9|8347.7|8344.9|8339.5|8336.7|851
1636447800000|2021-11-09 08:50:00|8344.2|8341.4|8338|8335.2|8344.5|8341.7|8329.7|8326.9|2206
1636448100000|2021-11-09 08:55:00|8338.5|8335.7|8338.9|8336.1|8348.9|8346.1|8338.1|8335.3|4471
1636448400000|2021-11-09 09:00:00|8338.3|8335.5|8337.7|8334.9|8346.5|8343.7|8335.5|8332.7|2745
1636448700000|2021-11-09 09:05:00|8337.9|8335.1|8350.1|8347.3|8353.1|8350.3|8336.7|8333.9|2620
1636449000000|2021-11-09 09:10:00|8350.3|8347.5|8355.1|8352.3|8355.3|8352.5|8347.8|8345|1591
1636449300000|2021-11-09 09:15:00|8355.3|8352.5|8350.1|8347.3|8355.3|8352.5|8348.1|8345.3|1227
1636449600000|2021-11-09 09:20:00|8350.3|8347.5|8353.1|8350.3|8356.3|8353.5|8349.1|8346.3|1915
1636449900000|2021-11-09 09:25:00|8352.9|8350.1|8353.1|8350.3|8356.1|8353.3|8350.1|8347.3|1063
1636450200000|2021-11-09 09:30:00|8352.9|8350.1|8356.1|8353.3|8356.3|8353.5|8352.3|8349.5|1221
1636450500000|2021-11-09 09:35:00|8355.3|8352.5|8360|8357.2|8362.1|8359.3|8353.1|8350.3|1417
1636450800000|2021-11-09 09:40:00|8359.9|8357.1|8358.8|8356|8361|8358.2|8355.3|8352.5|346
1636451100000|2021-11-09 09:45:00|8359.3|8356.5|8361|8358.2|8361.2|8358.4|8357.3|8354.5|1099
1636451400000|2021-11-09 09:50:00|8360|8357.2|8360|8357.2|8362.8|8360|8358.2|8355.4|872
1636451700000|2021-11-09 09:55:00|8360.2|8357.4|8371.2|8368.4|8374.4|8371.6|8360.2|8357.4|3295
1636452000000|2021-11-09 10:00:00|8371.6|8368.8|8371.6|8368.8|8375.6|8372.8|8369.4|8366.6|2217
1636452300000|2021-11-09 10:05:00|8371.3|8368.5|8366.6|8363.8|8372.9|8370.1|8366.1|8363.3|961
1636452600000|2021-11-09 10:10:00|8366.9|8364.1|8352|8349.2|8369.4|8366.6|8352|8349.2|1535
1636452900000|2021-11-09 10:15:00|8351.7|8348.9|8338.9|8336.1|8355.8|8353|8334|8331.2|2978
1636453200000|2021-11-09 10:20:00|8339.1|8336.3|8337.6|8334.8|8349.1|8346.3|8330.3|8327.5|2586
1636453500000|2021-11-09 10:25:00|8337.9|8335.1|8337.5|8334.7|8347.1|8344.3|8335.7|8332.9|684
1636453800000|2021-11-09 10:30:00|8337.7|8334.9|8336.2|8333.4|8341.5|8338.7|8331.7|8328.9|2034
1636454100000|2021-11-09 10:35:00|8336.4|8333.6|8345.7|8342.9|8347.5|8344.7|8335.9|8333.1|391
1636454400000|2021-11-09 10:40:00|8345.9|8343.1|8343.7|8340.9|8345.9|8343.1|8342.4|8339.6|258
1636454700000|2021-11-09 10:45:00|8343.4|8340.6|8334|8331.2|8343.4|8340.6|8331.8|8329|727
1636455000000|2021-11-09 10:50:00|8333.3|8330.5|8335.3|8332.5|8336.3|8333.5|8331.2|8328.4|316
1636455300000|2021-11-09 10:55:00|8335.8|8333|8336.8|8334|8342|8339.2|8334|8331.2|481
1636455600000|2021-11-09 11:00:00|8336.3|8333.5|8333.4|8330.6|8340|8337.2|8332.4|8329.6|843
1636455900000|2021-11-09 11:05:00|8333.7|8330.9|8328.4|8325.6|8334.2|8331.4|8323.6|8320.8|652
1636456200000|2021-11-09 11:10:00|8328.7|8325.9|8332.8|8330|8338.2|8335.4|8328.4|8325.6|257
1636456500000|2021-11-09 11:15:00|8332.4|8329.6|8329.1|8326.3|8334.4|8331.6|8325.6|8322.8|443
1636456800000|2021-11-09 11:20:00|8328.2|8325.4|8336.3|8333.5|8337.2|8334.4|8326.6|8323.8|563
1636457100000|2021-11-09 11:25:00|8337.2|8334.4|8320.7|8317.9|8337.2|8334.4|8317.7|8314.9|1037
1636457400000|2021-11-09 11:30:00|8320.5|8317.7|8327.7|8324.9|8331|8328.2|8316.7|8313.9|944
1636457700000|2021-11-09 11:35:00|8327.9|8325.1|8332.2|8329.4|8335.2|8332.4|8325.2|8322.4|439
1636458000000|2021-11-09 11:40:00|8332.7|8329.9|8325.7|8322.9|8337.2|8334.4|8325.7|8322.9|1361
1636458300000|2021-11-09 11:45:00|8326|8323.2|8332.7|8329.9|8333.7|8330.9|8326|8323.2|356
1636458600000|2021-11-09 11:50:00|8332.9|8330.1|8338.7|8335.9|8340.5|8337.7|8332.4|8329.6|439
1636458900000|2021-11-09 11:55:00|8338.5|8335.7|8336|8333.2|8348.5|8345.7|8334.3|8331.5|749
1636459200000|2021-11-09 12:00:00|8335.7|8332.9|8333.9|8331.1|8338.3|8335.5|8328.3|8325.5|362
1636459500000|2021-11-09 12:05:00|8333.4|8330.6|8331.6|8328.8|8335.4|8332.6|8330.6|8327.8|147
1636459800000|2021-11-09 12:10:00|8331.3|8328.5|8328.6|8325.8|8334.6|8331.8|8327.6|8324.8|399
1636460100000|2021-11-09 12:15:00|8328.1|8325.3|8326.9|8324.1|8329.6|8326.8|8321.6|8318.8|447
1636460400000|2021-11-09 12:20:00|8326.6|8323.8|8321.4|8318.6|8331.4|8328.6|8321|8318.2|575
1636460700000|2021-11-09 12:25:00|8322.6|8319.8|8341.5|8338.7|8342.5|8339.7|8322.6|8319.8|635
1636461000000|2021-11-09 12:30:00|8341.2|8338.4|8335.2|8332.4|8343.5|8340.7|8333.5|8330.7|309
1636461300000|2021-11-09 12:35:00|8335|8332.2|8323.6|8320.8|8336.5|8333.7|8321.4|8318.6|963
1636461600000|2021-11-09 12:40:00|8323.1|8320.3|8325.8|8323|8330.6|8327.8|8323.1|8320.3|308
1636461900000|2021-11-09 12:45:00|8326.2|8323.4|8323.3|8320.5|8329.7|8326.9|8319.5|8316.7|317
1636462200000|2021-11-09 12:50:00|8323.9|8321.1|8319.5|8316.7|8324.8|8322|8317.7|8314.9|569
1636462500000|2021-11-09 12:55:00|8319.2|8316.4|8325.7|8322.9|8327.7|8324.9|8316.5|8313.7|372
1636462800000|2021-11-09 13:00:00|8325.5|8322.7|8326.2|8323.4|8328.5|8325.7|8317.5|8314.7|751
1636463100000|2021-11-09 13:05:00|8326|8323.2|8325.7|8322.9|8329.3|8326.5|8323.2|8320.4|666
1636463400000|2021-11-09 13:10:00|8325.5|8322.7|8336.5|8333.7|8342.3|8339.5|8324.7|8321.9|1610
1636463700000|2021-11-09 13:15:00|8335.9|8333.1|8331.6|8328.8|8338|8335.2|8330.1|8327.3|855
1636464000000|2021-11-09 13:20:00|8331.1|8328.3|8300.4|8297.6|8333.3|8330.5|8293.5|8290.3|2449
1636464300000|2021-11-09 13:25:00|8300.1|8297.3|8321.2|8318.4|8322|8318.4|8291.1|8288.3|1851
1636464600000|2021-11-09 13:30:00|8320.6|8317.8|8314.4|8311.6|8322.7|8319.9|8307.6|8304.8|701
1636464900000|2021-11-09 13:35:00|8314.2|8311.4|8319.2|8316.4|8325|8322.2|8312.2|8309.4|1922
1636465200000|2021-11-09 13:40:00|8319|8316.2|8322.9|8320.1|8325.6|8322.8|8310.4|8305.5|1108
1636465500000|2021-11-09 13:45:00|8323.1|8320.3|8315.9|8313.1|8325.4|8322.6|8312.2|8309.4|1045
1636465800000|2021-11-09 13:50:00|8316.1|8313.3|8301.8|8299|8317.6|8314.8|8300|8297.2|1451
1636466100000|2021-11-09 13:55:00|8302.6|8299.8|8296|8293.2|8310.6|8307.8|8295|8292.2|1740
1636466400000|2021-11-09 14:00:00|8295.8|8293|8327.4|8324.6|8336.6|8333.8|8295.8|8293|3854
1636466700000|2021-11-09 14:05:00|8327.2|8324.4|8324|8321.2|8337|8334.1|8323.3|8320.5|2182
1636467000000|2021-11-09 14:10:00|8323.7|8320.9|8334.3|8331.5|8336.3|8333.5|8314.9|8312.1|1354
1636467300000|2021-11-09 14:15:00|8334.6|8331.8|8338.3|8335.5|8342.3|8339.5|8327.7|8324.9|1760
1636467600000|2021-11-09 14:20:00|8338|8335.2|8327.3|8324.5|8338.3|8335.5|8325.5|8322.7|1273
1636467900000|2021-11-09 14:25:00|8327.5|8324.7|8338.8|8336|8343|8340.2|8320.7|8317.9|2486
1636468200000|2021-11-09 14:30:00|8339|8336.2|8372.1|8369.3|8373.7|8370.9|8332.5|8329.7|3888
1636468500000|2021-11-09 14:35:00|8371.7|8368.9|8361.9|8359.1|8373.7|8370.9|8358.1|8355.3|2274
1636468800000|2021-11-09 14:40:00|8361.7|8358.9|8367.5|8364.7|8370.3|8367.5|8358.7|8355.9|2227
1636469100000|2021-11-09 14:45:00|8367.8|8365|8370|8367.2|8370.3|8367.5|8360.7|8357.9|2412
1636469400000|2021-11-09 14:50:00|8370.5|8367.7|8349.6|8346.8|8376.3|8373.5|8348.6|8345.8|3722
1636469700000|2021-11-09 14:55:00|8349.4|8346.6|8349|8346.2|8351.2|8348.4|8337.4|8334.6|2905
1636470000000|2021-11-09 15:00:00|8349.7|8346.9|8335.4|8332.6|8356|8353.2|8330.9|8328.1|2439
1636470300000|2021-11-09 15:05:00|8334.4|8331.6|8332.1|8329.3|8339.2|8336.4|8327|8324.2|2520
1636470600000|2021-11-09 15:10:00|8331.9|8329.1|8323.1|8320.3|8332.4|8329.6|8310.8|8308|2613
1636470900000|2021-11-09 15:15:00|8322.8|8320|8333.3|8330.5|8338.4|8335.6|8318.8|8316|1947
1636471200000|2021-11-09 15:20:00|8333.1|8330.3|8325.1|8322.3|8334.6|8331.8|8324.6|8321.8|1003
1636471500000|2021-11-09 15:25:00|8325.4|8322.6|8340.4|8337.6|8342.9|8340.1|8324.6|8321.8|1543
1636471800000|2021-11-09 15:30:00|8340.7|8337.9|8340.3|8337.5|8346.4|8343.6|8334.4|8331.6|1370
1636472100000|2021-11-09 15:35:00|8340.5|8337.7|8339.2|8336.4|8354.3|8351.5|8336.5|8333.7|1826
1636472400000|2021-11-09 15:40:00|8339|8336.2|8337|8334.2|8343.5|8340.7|8327.7|8324.9|3096
1636472700000|2021-11-09 15:45:00|8336.7|8333.9|8337.7|8334.9|8342.3|8339.5|8331.8|8329|1020
1636473000000|2021-11-09 15:50:00|8337.9|8335.1|8330.7|8327.9|8338|8335.2|8329.9|8327.1|1115
1636473300000|2021-11-09 15:55:00|8331.7|8328.9|8338.7|8335.9|8340.7|8337.9|8328.7|8325.9|1559
1636473600000|2021-11-09 16:00:00|8338.5|8335.7|8334.7|8331.9|8339.7|8336.9|8325.4|8322.6|1502
1636473900000|2021-11-09 16:05:00|8334.9|8332.1|8336.3|8333.5|8340|8337.2|8325.1|8322.3|2281
1636474200000|2021-11-09 16:10:00|8336.5|8333.7|8353.2|8350.4|8353.2|8350.4|8336|8333.2|1928
1636474500000|2021-11-09 16:15:00|8353.4|8350.6|8362.3|8359.5|8366.2|8363.4|8353.4|8350.6|2910
1636474800000|2021-11-09 16:20:00|8361.8|8359|8360|8357.2|8363.5|8360.7|8351|8348.2|2360
1636475100000|2021-11-09 16:25:00|8360.2|8357.4|8360|8357.2|8367.4|8364.6|8358.4|8355.6|4499
1636475400000|2021-11-09 16:30:00|8359.5|8356.7|8340.2|8337.4|8359.5|8356.7|8339.4|8336.6|4549
1636475700000|2021-11-09 16:35:00|8340|8337.2|8327.4|8324.6|8344.2|8341.4|8325.4|8319.5|2376
1636476000000|2021-11-09 16:40:00|8327.1|8324.3|8341.1|8338.3|8343.9|8341.1|8326.4|8323.6|1604
1636476300000|2021-11-09 16:45:00|8340.9|8338.1|8331.6|8328.8|8342.9|8340.1|8329.4|8326.6|1183
1636476600000|2021-11-09 16:50:00|8331.4|8328.6|8330|8327.2|8333.2|8330.4|8326.6|8323.8|1012
1636476900000|2021-11-09 16:55:00|8329.4|8326.6|8326.5|8323.7|8329.5|8326.7|8321.5|8318.2|1676
1636477200000|2021-11-09 17:00:00|8326.2|8323.4|8331.8|8329|8336.3|8333.5|8322.5|8319.7|2309
1636477500000|2021-11-09 17:05:00|8332.1|8329.3|8334.5|8331.7|8340.5|8337.7|8328.5|8325.7|1715
1636477800000|2021-11-09 17:10:00|8334.8|8332|8347.9|8345.1|8350.8|8348|8334.8|8332|2368
1636478100000|2021-11-09 17:15:00|8348.1|8345.3|8370.7|8367.9|8373.5|8370.7|8348.1|8345.3|5631
1636478400000|2021-11-09 17:20:00|8370|8367.2|8378.6|8375.8|8379.1|8376.3|8369.7|8366.9|4256
1636478700000|2021-11-09 17:25:00|8378.3|8375.5|8389.9|8387.1|8390.1|8387.3|8378.3|8375.5|4623
1636479000000|2021-11-09 17:30:00|8389.7|8386.9|8399.3|8396.5|8400.9|8398.1|8389.4|8386.6|6147
1636479300000|2021-11-09 17:35:00|8399|8396.2|8401.8|8399|8401.8|8399|8390.1|8387.3|3146
1636479600000|2021-11-09 17:40:00|8401.3|8398.5|8404.4|8401.6|8407.4|8404.6|8399.4|8396.6|3008
1636479900000|2021-11-09 17:45:00|8404.7|8401.9|8400|8397.2|8408.4|8405.6|8398.5|8395.7|1964
1636480200000|2021-11-09 17:50:00|8399.8|8397|8392.4|8389.6|8401|8398.2|8392.4|8389.6|1815
1636480500000|2021-11-09 17:55:00|8391.4|8388.6|8388.4|8385.6|8392.6|8389.8|8381.9|8379.1|1941
1636480800000|2021-11-09 18:00:00|8388.2|8385.4|8381.2|8378.4|8397.2|8394.4|8380.2|8377.4|1542
1636481100000|2021-11-09 18:05:00|8380.9|8378.1|8387.3|8384.5|8390|8387.2|8378.9|8376.1|1470
1636481400000|2021-11-09 18:10:00|8387.6|8384.8|8391.8|8389|8392.6|8389.8|8382|8379.2|1489
1636481700000|2021-11-09 18:15:00|8391.6|8388.8|8392.9|8390.1|8394.2|8391.4|8389.1|8386.3|1747
1636482000000|2021-11-09 18:20:00|8393.1|8390.3|8396.7|8393.9|8397.7|8394.9|8388.9|8386.1|2063
1636482300000|2021-11-09 18:25:00|8396.1|8393.3|8396.9|8394.1|8398.9|8396.1|8391.4|8388.6|1225
1636482600000|2021-11-09 18:30:00|8397.1|8394.3|8400.9|8398.1|8401.1|8398.3|8393.9|8391.1|1482
1636482900000|2021-11-09 18:35:00|8401.1|8398.3|8400.3|8397.5|8401.3|8398.5|8395.3|8392.5|1329
1636483200000|2021-11-09 18:40:00|8399.6|8396.8|8395.5|8392.7|8401.3|8398.5|8393.1|8390.3|1702
1636483500000|2021-11-09 18:45:00|8395.3|8392.5|8403.1|8400.3|8403.1|8400.3|8395.3|8392.5|1494
1636483800000|2021-11-09 18:50:00|8403.3|8400.5|8411.5|8408.7|8411.7|8408.9|8398.8|8396|3129
1636484100000|2021-11-09 18:55:00|8411.7|8408.9|8411.6|8408.8|8411.7|8408.9|8406.2|8403.4|1067
1636484400000|2021-11-09 19:00:00|8411.4|8408.6|8408.4|8405.6|8413.2|8410.4|8404.4|8401.6|2861
1636484700000|2021-11-09 19:05:00|8408.6|8405.8|8415.4|8412.6|8417.6|8414.8|8408.6|8405.8|2015
1636485000000|2021-11-09 19:10:00|8416|8413.2|8410.6|8407.8|8417.6|8414.8|8406.2|8403.4|7993
1636485300000|2021-11-09 19:15:00|8410.8|8408|8418.7|8415.9|8421.7|8418.9|8408|8405.2|4899
1636485600000|2021-11-09 19:20:00|8418.5|8415.7|8421.8|8419|8422|8419.2|8414.2|8411.4|4587
1636485900000|2021-11-09 19:25:00|8421.5|8418.7|8430|8427.2|8432|8429.2|8420.8|8418|12580
1636486200000|2021-11-09 19:30:00|8429.4|8426.6|8429.9|8427.1|8432.4|8429.6|8425.2|8422.4|2195
1636486500000|2021-11-09 19:35:00|8429.4|8426.6|8434.9|8432.1|8435.7|8432.9|8428.9|8426.1|1305
1636486800000|2021-11-09 19:40:00|8434.7|8431.9|8435.7|8432.9|8438.5|8435.7|8432.9|8427.4|1857
1636487100000|2021-11-09 19:45:00|8435.5|8432.7|8432.5|8429.7|8435.7|8432.9|8430.3|8427.5|645
1636487400000|2021-11-09 19:50:00|8432.7|8429.9|8435.4|8432.6|8436.7|8433.9|8431.9|8429.1|393
1636487700000|2021-11-09 19:55:00|8435.7|8432.9|8432.5|8429.7|8435.7|8432.9|8430.9|8428.1|414
1636488000000|2021-11-09 20:00:00|8432.2|8429.4|8439.7|8436.9|8440.7|8437.9|8431.5|8428.7|456
1636488300000|2021-11-09 20:05:00|8440|8437.2|8444.7|8441.9|8445.9|8443.1|8438.7|8435.9|633
1636488600000|2021-11-09 20:10:00|8443.7|8440.9|8443.6|8440.8|8451.8|8449|8441.6|8438.8|1418
1636488900000|2021-11-09 20:15:00|8443.3|8440.5|8446.4|8443.6|8449.4|8446.6|8443.3|8440.5|627
1636489200000|2021-11-09 20:20:00|8446.7|8443.9|8442.2|8439.4|8446.9|8444.1|8440.4|8437.6|272
1636489500000|2021-11-09 20:25:00|8441.6|8438.8|8440.4|8437.6|8442.7|8439.9|8438.4|8435.6|328
1636489800000|2021-11-09 20:30:00|8440.6|8437.8|8438.6|8435.8|8441.9|8439.1|8436.6|8433.8|360
1636490100000|2021-11-09 20:35:00|8438.4|8435.6|8435.6|8432.8|8440.1|8435.8|8432.6|8428.7|344
1636490400000|2021-11-09 20:40:00|8435.3|8432.5|8441.8|8439|8441.8|8439|8433.8|8431|156
1636490700000|2021-11-09 20:45:00|8442.1|8439.3|8442|8439.2|8446.8|8444|8441.3|8438.5|203
1636491000000|2021-11-09 20:50:00|8442.3|8439.5|8443.2|8440.4|8443.2|8440.4|8439.7|8436.9|307
1636491300000|2021-11-09 20:55:00|8442.9|8440.1|8442.9|8440.1|8445.7|8442.9|8440.9|8438.1|209
1636491600000|2021-11-09 21:00:00|8443.7|8440.9|8442.7|8439.9|8444.7|8441.9|8441.7|8438.9|83
1636491900000|2021-11-09 21:05:00|8442.2|8439.4|8443.2|8440.4|8445.2|8442.4|8440.7|8437.9|44
1636492200000|2021-11-09 21:10:00|8443.5|8440.7|8443.5|8440.7|8444.2|8441.4|8441.7|8438.9|122
1636492500000|2021-11-09 21:15:00|8443.9|8441.1|8442.9|8440.1|8445.7|8442.9|8442.7|8439.9|210
1636492800000|2021-11-09 21:20:00|8443.2|8440.4|8443.2|8440.4|8444.7|8441.9|8441.2|8438.4|75
1636493100000|2021-11-09 21:25:00|8442.9|8440.1|8434.2|8430.2|8445.2|8441.1|8434.2|8430.2|366
1636493400000|2021-11-09 21:30:00|8441.7|8431.7|8450.6|8447.8|8451.9|8448.6|8441.4|8431.7|914
1636493700000|2021-11-09 21:35:00|8449.6|8446.8|8455.5|8452.7|8456.2|8453.4|8449.6|8446.8|483
1636494000000|2021-11-09 21:40:00|8455.7|8452.9|8459.9|8457.1|8463.7|8460.4|8452.4|8449.6|1148
1636494300000|2021-11-09 21:45:00|8460.1|8457.3|8463.2|8460.4|8464.9|8462.1|8458.1|8455.3|178
1636494600000|2021-11-09 21:50:00|8463.4|8460.6|8463.1|8460.3|8463.6|8460.8|8458.4|8455.6|125
1636494900000|2021-11-09 21:55:00|8463.4|8460.6|8465.2|8461.2|8468.3|8461.5|8462.9|8457.7|502
1636495200000|2021-11-09 22:00:00|8468.5|8458.5|8468|8464|8469.8|8466.4|8463.3|8457.9|13
1636495500000|2021-11-09 22:05:00|8467.9|8463.9|8467.3|8464.5|8471.4|8467.3|8466.8|8461.4|91
1636495800000|2021-11-09 22:10:00|8467|8464.2|8472.3|8469.5|8472.3|8469.5|8467|8464.2|120
1636496100000|2021-11-09 22:15:00|||||||||2
1636496400000|2021-11-09 22:20:00|||||||||23
1636496700000|2021-11-09 22:25:00|8474.1|8471.3|8473.6|8470.8|8474.1|8471.3|8473.6|8469.7|15
1636497600000|2021-11-09 22:40:00|8473.5|8470.7|8473.5|8470.7|8474.1|8470.7|8473|8469.6|3
1636497900000|2021-11-09 22:45:00|8474.1|8470.1|8477.9|8467.9|8481.9|8474.6|8472.8|8467.1|80
1636498200000|2021-11-09 22:50:00|8474.3|8471.5|8470|8467.2|8478.9|8471.5|8469.8|8467|66
1636498500000|2021-11-09 22:55:00|8475.1|8465.1|8472.6|8468.6|8480.1|8475.1|8470.5|8465.1|43
1636506000000|2021-11-10 01:00:00|8453.5|8449.5|8472.6|8469.8|8482|8479.2|8452.4|8447.7|2159
1636506300000|2021-11-10 01:05:00|8472.4|8469.6|8478.7|8475.9|8486.5|8483.7|8470.6|8467.8|478
1636506600000|2021-11-10 01:10:00|8479|8476.2|8474.5|8471.7|8482|8479.2|8466.5|8463.7|443
1636506900000|2021-11-10 01:15:00|8474.8|8472|8463.8|8461|8475.7|8472.9|8461|8458.2|235
1636507200000|2021-11-10 01:20:00|8464|8461.2|8463|8460.2|8468.6|8465.7|8455|8452.2|346
1636507500000|2021-11-10 01:25:00|8463.3|8460.5|8467.7|8464.9|8476.5|8473.7|8463|8460.2|307
1636507800000|2021-11-10 01:30:00|8468.5|8465.7|8467.5|8464.7|8472|8469.2|8459.2|8456.4|176
1636508100000|2021-11-10 01:35:00|8467.8|8465|8481.5|8478.7|8485|8482.2|8467.8|8465|369
1636508400000|2021-11-10 01:40:00|8481.2|8478.4|8488.9|8486.1|8488.9|8486.1|8479.5|8476.7|465
1636508700000|2021-11-10 01:45:00|8490.1|8487.3|8495.7|8492.9|8499.9|8497.1|8490.1|8487.3|1794
1636509000000|2021-11-10 01:50:00|8497|8494.2|8498.6|8495.8|8500.1|8497.3|8493.5|8490.7|472
1636509300000|2021-11-10 01:55:00|8498.9|8496.1|8499.2|8496.4|8499.6|8496.8|8494.5|8491.7|300
1636509600000|2021-11-10 02:00:00|8498.6|8495.8|8491.1|8488.3|8499.7|8496.9|8484.3|8481.5|599
1636509900000|2021-11-10 02:05:00|8489.6|8486.8|8483.6|8480.8|8489.6|8486.8|8478.5|8475.7|263
1636510200000|2021-11-10 02:10:00|8484.6|8481.8|8473.4|8470.6|8488|8485.2|8472.7|8469.9|612
1636510500000|2021-11-10 02:15:00|8473.9|8471.1|8472|8469.2|8473.9|8471.1|8468.2|8465.4|238
1636510800000|2021-11-10 02:20:00|8471.7|8468.9|8464.4|8461.6|8471.7|8468.9|8458.7|8455.9|241
1636511100000|2021-11-10 02:25:00|8465.9|8463.1|8472.4|8469.6|8473.9|8471.1|8465.9|8463.1|197
1636511400000|2021-11-10 02:30:00|8472.6|8469.8|8463|8460.2|8478.9|8476.1|8462.8|8460|182
1636511700000|2021-11-10 02:35:00|8462.8|8460|8463.6|8460.8|8468.3|8465.5|8460|8457.2|315
1636512000000|2021-11-10 02:40:00|8463.3|8460.5|8463.9|8461.1|8465.4|8462.6|8458.8|8456|384
1636512300000|2021-11-10 02:45:00|8464.1|8461.3|8466.6|8463.8|8472.9|8469.1|8463.6|8460.8|538
1636512600000|2021-11-10 02:50:00|8466.3|8463.5|8462.3|8459.5|8466.5|8463.7|8459.8|8457|285
1636512900000|2021-11-10 02:55:00|8462.6|8459.8|8460.8|8458|8463.6|8460.8|8458.5|8455.7|255
1636513200000|2021-11-10 03:00:00|8460.5|8457.7|8463|8460.2|8463.6|8460.7|8458.2|8455.4|172
1636513500000|2021-11-10 03:05:00|8462.7|8459.9|8476.2|8473.4|8476.5|8473.7|8461.7|8458.9|174
1636513800000|2021-11-10 03:10:00|8476.5|8473.7|8475.9|8473.1|8477|8474.2|8469.2|8466.4|195
1636514100000|2021-11-10 03:15:00|8475.5|8472.7|8469.7|8466.9|8475.5|8472.7|8467.2|8464.4|136
1636514400000|2021-11-10 03:20:00|8470.5|8467.7|8470.9|8468.1|8472.2|8469.4|8469.4|8466.6|86
1636514700000|2021-11-10 03:25:00|8471.1|8468.3|8471.6|8468.8|8472.9|8469.8|8469.6|8466.8|90
1636515000000|2021-11-10 03:30:00|8471.4|8468.6|8471.9|8469.1|8475.7|8472.9|8470.9|8468.1|126
1636515300000|2021-11-10 03:35:00|8472.5|8469.7|8469.6|8466.8|8475.9|8473.1|8469.6|8466.8|83
1636515600000|2021-11-10 03:40:00|8469.3|8466.5|8463.6|8460.8|8471.1|8468.3|8462.9|8460.1|81
1636515900000|2021-11-10 03:45:00|8462.9|8460.1|8465.8|8463|8470.6|8467.8|8462.9|8460.1|77
1636516200000|2021-11-10 03:50:00|8465.6|8462.8|8463.5|8460.7|8466.6|8463.8|8462|8459.2|80
1636516500000|2021-11-10 03:55:00|8463.3|8460.5|8463.6|8460.8|8467.6|8464.8|8463|8460.2|103
1636516800000|2021-11-10 04:00:00|8464.6|8461.8|8463.4|8460.6|8465.6|8462.8|8463|8460.2|71
1636517100000|2021-11-10 04:05:00|8463.6|8460.8|8461.6|8458.8|8464.1|8461.3|8461.6|8458.8|63
1636517400000|2021-11-10 04:10:00|8462.1|8459.3|8462.4|8459.6|8463.1|8460.3|8460.6|8457.8|347
1636517700000|2021-11-10 04:15:00|8462.1|8459.3|8460.6|8457.8|8463.1|8460.3|8460.3|8457.5|79
1636518000000|2021-11-10 04:20:00|8460.1|8457.3|8464.8|8462|8467.3|8464.5|8457.5|8454.7|424
1636518300000|2021-11-10 04:25:00|8464|8461.2|8462.5|8459.7|8465.5|8462.7|8462|8459.2|64
1636518600000|2021-11-10 04:30:00|8462|8459.2|8459.5|8456.7|8463|8460.2|8459|8456.2|81
1636518900000|2021-11-10 04:35:00|8459.2|8456.4|8455.5|8452.7|8459.5|8456.7|8454.5|8451.7|124
1636519200000|2021-11-10 04:40:00|8455.3|8452.5|8454|8451.2|8457.3|8454.5|8453.5|8450.7|83
1636519500000|2021-11-10 04:45:00|8454.2|8451.4|8460.3|8457.5|8460.5|8457.7|8454.2|8451.4|177
1636519800000|2021-11-10 04:50:00|8460.6|8457.8|8458.3|8455.5|8460.8|8458|8455.3|8452.5|224
1636520100000|2021-11-10 04:55:00|8458|8455.2|8459.7|8456.9|8460.1|8457.3|8454.5|8451.7|71
1636520400000|2021-11-10 05:00:00|8460|8457.2|8450.4|8447.6|8463.5|8460.7|8449.4|8446.6|493
1636520700000|2021-11-10 05:05:00|8450.2|8447.4|8451.9|8449.1|8455.2|8452.4|8450.2|8447.4|159
1636521000000|2021-11-10 05:10:00|8452.5|8449.7|8452.9|8450.1|8454.4|8451.6|8451.4|8448.6|34
1636521300000|2021-11-10 05:15:00|8453.9|8451.1|8450.2|8447.4|8454.9|8452.1|8450.2|8447.4|81
1636521600000|2021-11-10 05:20:00|8450.4|8447.6|8454.2|8451.4|8455.9|8453.1|8450.1|8447.3|97
1636521900000|2021-11-10 05:25:00|8454.7|8451.9|8450.7|8447.9|8454.9|8452.1|8450.7|8447.9|81
1636522200000|2021-11-10 05:30:00|8451|8448.2|8455.9|8453.1|8463.2|8460.4|8448.4|8445.6|178
1636522500000|2021-11-10 05:35:00|8455.1|8452.3|8458.1|8455.3|8458.9|8456.1|8453.1|8450.3|47
1636522800000|2021-11-10 05:40:00|8459.1|8456.3|8472|8469.2|8474.6|8471.8|8459.1|8456.3|316
1636523100000|2021-11-10 05:45:00|8471.5|8468.7|8476.5|8473.7|8480.5|8477.7|8467.5|8464.7|341
1636523400000|2021-11-10 05:50:00|8476.2|8473.4|8472.2|8469.4|8480.5|8477.7|8471.2|8468.4|83
1636523700000|2021-11-10 05:55:00|8471.2|8468.4|8475|8472.2|8476.2|8473.4|8471.2|8468.4|97
1636524000000|2021-11-10 06:00:00|8474.5|8471.7|8477.2|8474.4|8478.3|8475.5|8470.2|8467.4|109
1636524300000|2021-11-10 06:05:00|8477|8474.2|8476.5|8473.7|8478.5|8475.7|8472.2|8469.4|320
1636524600000|2021-11-10 06:10:00|8476.7|8473.9|8471|8468.2|8477.8|8475|8469.2|8466.4|153
1636524900000|2021-11-10 06:15:00|8471.2|8468.4|8479.5|8476.7|8480|8477.2|8470.5|8467.7|169
1636525200000|2021-11-10 06:20:00|8479.7|8476.9|8476.7|8473.9|8480.2|8477.4|8474.7|8471.9|115
1636525500000|2021-11-10 06:25:00|8476.2|8473.4|8483|8480.2|8484.8|8482|8474.2|8471.4|321
1636525800000|2021-11-10 06:30:00|8482.7|8479.9|8481.6|8478.8|8484.1|8481.3|8478.3|8475.5|148
1636526100000|2021-11-10 06:35:00|8481.3|8478.5|8482.9|8480.1|8484.5|8481.7|8479.6|8476.8|230
1636526400000|2021-11-10 06:40:00|8482.4|8479.6|8484.3|8481.5|8491.8|8489|8482.4|8479.6|578
1636526700000|2021-11-10 06:45:00|8484.5|8481.7|8488|8485.2|8488.5|8485.7|8481.8|8479|183
1636527000000|2021-11-10 06:50:00|8488.5|8485.7|8479.2|8476.4|8490.2|8487.4|8477.9|8475.1|365
1636527300000|2021-11-10 06:55:00|8479.7|8476.9|8481.2|8478.4|8484|8481.2|8477.6|8474.8|250
1636527600000|2021-11-10 07:00:00|8480.9|8478.1|8479.7|8476.9|8482.2|8479.4|8475.9|8473.1|232
1636527900000|2021-11-10 07:05:00|8479.9|8477.1|8492.5|8489.7|8492.5|8489.7|8479.9|8477.1|240
1636528200000|2021-11-10 07:10:00|8492.1|8489.3|8482.5|8479.7|8492.1|8489.3|8480.7|8477.9|216
1636528500000|2021-11-10 07:15:00|8482.8|8480|8480.9|8478.1|8482.8|8480|8478.5|8475.7|228
1636528800000|2021-11-10 07:20:00|8481.2|8478.4|8478.7|8475.9|8481.9|8479.1|8475.9|8473.1|558
1636529100000|2021-11-10 07:25:00|8478.9|8476.1|8475.6|8472.8|8479.9|8477.1|8471.9|8469.1|619
1636529400000|2021-11-10 07:30:00|8474.6|8471.8|8472.4|8469.6|8474.7|8471.9|8470.4|8467.6|420
1636529700000|2021-11-10 07:35:00|8472.9|8470.1|8474.4|8471.6|8474.7|8471.9|8470.9|8468.1|197
1636530000000|2021-11-10 07:40:00|8474.1|8471.3|8466.4|8463.6|8475|8472.2|8466.4|8463.6|382
1636530300000|2021-11-10 07:45:00|8467|8464.2|8466.8|8464|8468.6|8465.8|8460.6|8457.8|534
1636530600000|2021-11-10 07:50:00|8467.4|8464.6|8461.6|8458.8|8468.4|8465.6|8461.1|8458.3|246
1636530900000|2021-11-10 07:55:00|8461.8|8459|8464|8461.2|8465|8462.2|8460.4|8457.6|755
1636531200000|2021-11-10 08:00:00|8465|8462.2|8467.8|8465|8483.8|8481|8465|8462.2|1522
1636531500000|2021-11-10 08:05:00|8469|8466.2|8482.3|8479.5|8484.3|8481.5|8468.5|8465.7|1160
1636531800000|2021-11-10 08:10:00|8482.6|8479.8|8475.8|8473|8486.5|8483.7|8475.8|8473|1389
1636532100000|2021-11-10 08:15:00|8476.1|8473.3|8482.9|8480.1|8486.1|8483.3|8475.9|8473.1|1032
1636532400000|2021-11-10 08:20:00|8482.6|8479.8|8481.7|8478.9|8486.1|8483.3|8480.3|8477.5|1193
1636532700000|2021-11-10 08:25:00|8481.9|8479.1|8483.6|8480.8|8487.1|8484.3|8479.9|8477.1|5132
1636533000000|2021-11-10 08:30:00|8484.1|8481.3|8462.5|8459.7|8484.1|8481.3|8460.5|8457.7|3984
1636533300000|2021-11-10 08:35:00|8462.1|8459.3|8474.8|8472|8481.4|8478.6|8459.8|8457|2025
1636533600000|2021-11-10 08:40:00|8474|8471.2|8466.4|8463.6|8474.8|8472|8457.4|8454.6|1433
1636533900000|2021-11-10 08:45:00|8466.7|8463.9|8469.2|8466.4|8474.3|8468.4|8461.2|8458.4|775
1636534200000|2021-11-10 08:50:00|8468.7|8465.9|8465.5|8462.7|8470.2|8467.4|8462.4|8459.6|613
1636534500000|2021-11-10 08:55:00|8465.7|8462.9|8453.5|8450.7|8467.8|8465|8453.2|8450.4|1576
1636534800000|2021-11-10 09:00:00|8453.7|8450.9|8448.6|8445.8|8456.5|8453.7|8443.8|8441|1936
1636535100000|2021-11-10 09:05:00|8448.3|8445.5|8451.7|8448.9|8455|8452.2|8445.3|8442.5|1108
1636535400000|2021-11-10 09:10:00|8451.4|8448.6|8445.9|8443.1|8453.5|8450.7|8440.6|8437.8|835
1636535700000|2021-11-10 09:15:00|8446.4|8443.6|8437|8434.2|8447.6|8444.8|8430.8|8428|1358
1636536000000|2021-11-10 09:20:00|8437.5|8434.7|8423.5|8420.7|8438|8435.2|8420.8|8418|1957
1636536300000|2021-11-10 09:25:00|8423.2|8420.4|8418.7|8415.9|8431.2|8428.4|8418|8415.2|1350
1636536600000|2021-11-10 09:30:00|8418.2|8415.4|8426.1|8423.3|8427.1|8424.3|8411.8|8409|2535
1636536900000|2021-11-10 09:35:00|8426.4|8423.6|8424.3|8421.5|8434.1|8431.3|8421.1|8418.3|868
1636537200000|2021-11-10 09:40:00|8424.6|8421.8|8412.5|8409.7|8424.6|8421.8|8412|8409.2|875
1636537500000|2021-11-10 09:45:00|8413|8410.2|8412.2|8409.4|8421.2|8418.4|8407.5|8404.7|1530
1636537800000|2021-11-10 09:50:00|8412.6|8409.8|8426.9|8424.1|8427.7|8424.9|8409.6|8406.8|1001
1636538100000|2021-11-10 09:55:00|8426.7|8423.9|8425.8|8423|8433.7|8430.9|8424.9|8422.1|591
1636538400000|2021-11-10 10:00:00|8425.3|8422.5|8436.7|8433.9|8437.7|8434.9|8423.7|8420.9|1245
1636538700000|2021-11-10 10:05:00|8436.4|8433.6|8428.7|8425.9|8441.3|8438.5|8427.5|8424.7|1083
1636539000000|2021-11-10 10:10:00|8428.9|8426.1|8423.7|8420.9|8430.7|8427.9|8420.3|8417.5|970
1636539300000|2021-11-10 10:15:00|8424.1|8421.3|8434.9|8432.1|8435.7|8432.9|8423.9|8421.1|738
1636539600000|2021-11-10 10:20:00|8434.7|8431.9|8433.6|8430.8|8436.6|8433.8|8430.9|8428.1|273
1636539900000|2021-11-10 10:25:00|8434.4|8431.6|8427.8|8425|8434.6|8431.8|8427.6|8424.8|257
1636540200000|2021-11-10 10:30:00|8428.8|8426|8429.8|8427|8435.1|8432.3|8427.3|8424.5|321
1636540500000|2021-11-10 10:35:00|8429.6|8426.8|8405.7|8402.9|8429.6|8426.8|8404.3|8401.5|1106
1636540800000|2021-11-10 10:40:00|8405.5|8402.7|8408|8405.2|8408.6|8405.7|8402.4|8399.6|933
1636541100000|2021-11-10 10:45:00|8408.2|8405.4|8406|8403.2|8410|8407.2|8402|8399.2|593
1636541400000|2021-11-10 10:50:00|8406.2|8403.4|8409.8|8407|8410.7|8407.9|8402.2|8399.4|601
1636541700000|2021-11-10 10:55:00|8409.5|8406.7|8410.4|8407.6|8411.4|8408.6|8405.4|8402.6|623
1636542000000|2021-11-10 11:00:00|8410.6|8407.8|8412.7|8409.9|8414|8411.2|8404.6|8401.8|690
1636542300000|2021-11-10 11:05:00|8413.2|8410.4|8417.7|8414.9|8418.7|8415.9|8407.5|8404.7|1049
1636542600000|2021-11-10 11:10:00|8418.2|8415.4|8416.7|8413.9|8420.2|8417.4|8414.2|8411.4|227
1636542900000|2021-11-10 11:15:00|8416.4|8413.6|8422.2|8419.4|8426.7|8423.9|8415.9|8413.1|311
1636543200000|2021-11-10 11:20:00|8422.5|8419.7|8417.9|8415.1|8423.7|8420.9|8412.2|8409.4|655
1636543500000|2021-11-10 11:25:00|8417.6|8414.8|8422|8419.2|8423.5|8420.7|8413.9|8411.1|382
1636543800000|2021-11-10 11:30:00|8420.7|8417.9|8427.8|8425|8429.3|8426.5|8419.1|8416.3|937
1636544100000|2021-11-10 11:35:00|8427.3|8424.5|8425.7|8422.9|8432|8429.2|8422.2|8419.4|341
1636544400000|2021-11-10 11:40:00|8425.2|8422.4|8430.3|8427.5|8430.6|8427.8|8423.4|8420.6|713
1636544700000|2021-11-10 11:45:00|8430.6|8427.8|8426.6|8423.8|8431.6|8428.8|8425.1|8422.3|283
1636545000000|2021-11-10 11:50:00|8426|8423.2|8420|8417.2|8428.3|8425.5|8419.2|8416.4|619
1636545300000|2021-11-10 11:55:00|8420.6|8417.8|8422.5|8419.7|8423.5|8420.7|8420|8417.2|277
1636545600000|2021-11-10 12:00:00|8422.3|8419.5|8413.7|8410.9|8423.8|8421|8409.9|8407.1|616
1636545900000|2021-11-10 12:05:00|8414|8411.2|8410.5|8407.7|8415.2|8412.4|8409.7|8406.9|457
1636546200000|2021-11-10 12:10:00|8410.2|8407.4|8404.2|8401.4|8417.7|8414.9|8404.2|8401.4|889
1636546500000|2021-11-10 12:15:00|8403.7|8400.9|8385.1|8382.3|8407.4|8402.4|8378|8375.2|2027
1636546800000|2021-11-10 12:20:00|8384.8|8382|8388.8|8386|8395.8|8393|8384.6|8381.8|585
1636547100000|2021-11-10 12:25:00|8389.2|8386.4|8392|8389.2|8394|8391.2|8386.8|8384|400
1636547400000|2021-11-10 12:30:00|8392.2|8389.4|8401.5|8398.7|8402.2|8399.4|8391.5|8388.7|339
1636547700000|2021-11-10 12:35:00|8402.1|8399.3|8415.3|8412.5|8415.3|8412.5|8402|8399.2|544
1636548000000|2021-11-10 12:40:00|8415.5|8412.7|8413.3|8410.5|8417.3|8414.5|8412.3|8409.5|221
1636548300000|2021-11-10 12:45:00|8413.5|8410.7|8411.3|8408.5|8415.5|8412.7|8409.5|8406.7|340
1636548600000|2021-11-10 12:50:00|8411.1|8408.3|8414.3|8411.5|8415.3|8412.5|8406.3|8403.5|345
1636548900000|2021-11-10 12:55:00|8414|8411.2|8410.9|8408.1|8414|8411.2|8404.3|8401.5|318
1636549200000|2021-11-10 13:00:00|8410.7|8407.9|8409.4|8406.6|8423|8420.2|8403.2|8400.4|764
1636549500000|2021-11-10 13:05:00|8408.2|8405.4|8417.6|8414.8|8419.9|8417.1|8405.7|8402.9|398
1636549800000|2021-11-10 13:10:00|8418.1|8415.3|8413.6|8410.8|8419.6|8416.8|8407.8|8405|509
1636550100000|2021-11-10 13:15:00|8413.3|8410.5|8421.6|8418.8|8422.6|8419.8|8408.8|8406|439
1636550400000|2021-11-10 13:20:00|8421.8|8419|8416.6|8413.8|8424.1|8421.3|8409.8|8407|400
1636550700000|2021-11-10 13:25:00|8416.4|8413.6|8427.4|8424.6|8430.6|8427.8|8415.6|8412.8|1740
1636551000000|2021-11-10 13:30:00|8427.2|8424.4|8432.4|8429.6|8435.2|8432.4|8415.9|8413.1|958
1636551300000|2021-11-10 13:35:00|8432.9|8430.1|8431.6|8428.8|8438.1|8435.3|8425.6|8422.8|1225
1636551600000|2021-11-10 13:40:00|8431.9|8429.1|8441.1|8438.3|8447.1|8444.3|8431.4|8428.6|1138
1636551900000|2021-11-10 13:45:00|8441.8|8439|8454.9|8452.1|8460.7|8457.9|8441.1|8438.3|2202
1636552200000|2021-11-10 13:50:00|8455.2|8452.4|8456.4|8453.6|8458.7|8455.9|8451.9|8449.1|786
1636552500000|2021-11-10 13:55:00|8456.2|8453.4|8462.7|8459.9|8463.7|8460.9|8455.7|8452.9|1462
1636552800000|2021-11-10 14:00:00|8463.9|8461.1|8451.7|8448.9|8463.9|8461.1|8440.7|8437.9|1715
1636553100000|2021-11-10 14:05:00|8451.9|8449.1|8436.6|8433.8|8454.7|8451.9|8432.9|8430.1|1522
1636553400000|2021-11-10 14:10:00|8437.2|8434.4|8427.8|8425|8437.6|8434.8|8425.8|8423|1732
1636553700000|2021-11-10 14:15:00|8427.6|8424.8|8434.3|8431.5|8441.6|8438.8|8427.3|8424.5|1062
1636554000000|2021-11-10 14:20:00|8434.8|8432|8431.6|8428.8|8434.8|8432|8421|8418.2|1144
1636554300000|2021-11-10 14:25:00|8431|8428.2|8429.6|8426.8|8438.9|8436.1|8428.6|8425.8|1140
1636554600000|2021-11-10 14:30:00|8430.4|8427.6|8449.1|8446.3|8450.9|8448.1|8427.1|8424.3|771
1636554900000|2021-11-10 14:35:00|8449.4|8446.6|8438.6|8435.8|8457.6|8451.3|8419.2|8416.4|2570
1636555200000|2021-11-10 14:40:00|8438.3|8435.5|8455.7|8452.9|8458.5|8455.7|8429.1|8426.3|3693
1636555500000|2021-11-10 14:45:00|8455.4|8452.6|8458.5|8455.7|8459.3|8456.5|8445.5|8442.7|2794
1636555800000|2021-11-10 14:50:00|8458.3|8455.5|8440.9|8438.1|8459.5|8456.7|8439.9|8437.1|1318
1636556100000|2021-11-10 14:55:00|8441.4|8438.6|8436.4|8433.6|8448.9|8446.1|8433.9|8431.1|1035
1636556400000|2021-11-10 15:00:00|8436.6|8433.8|8428.3|8425.5|8439.1|8435.8|8421.6|8418.8|2244
1636556700000|2021-11-10 15:05:00|8428.6|8425.8|8416.8|8414|8428.6|8425.8|8412.8|8410|1696
1636557000000|2021-11-10 15:10:00|8417|8414.2|8416.1|8413.3|8428.8|8426|8414.8|8412|1488
1636557300000|2021-11-10 15:15:00|8416.3|8413.5|8416.3|8413.5|8421.3|8418.5|8409.3|8406.5|1112
1636557600000|2021-11-10 15:20:00|8416|8413.2|8401.9|8399.1|8419.3|8416.5|8388.2|8385.4|3401
1636557900000|2021-11-10 15:25:00|8400.9|8398.1|8405.5|8401.5|8410.1|8407.3|8399.1|8396.3|1613
1636558200000|2021-11-10 15:30:00|8402.8|8392.8|8406.6|8403.8|8409.2|8406.4|8377.8|8375|6021
1636558500000|2021-11-10 15:35:00|8406.4|8403.6|8403.1|8400.3|8422|8419.2|8395.4|8392.6|2709
1636558800000|2021-11-10 15:40:00|8402.3|8399.5|8398.9|8396.1|8402.4|8399.6|8388.1|8385.3|1947
1636559100000|2021-11-10 15:45:00|8399.7|8396.9|8385.9|8383.1|8411.5|8408.7|8382.9|8380.1|3226
1636559400000|2021-11-10 15:50:00|8386.2|8383.4|8372.1|8369.3|8391.7|8388.9|8369.3|8366.5|4463
1636559700000|2021-11-10 15:55:00|8371.9|8369.1|8324.2|8321.4|8372.1|8369.3|8311.6|8308.8|8495
1636560000000|2021-11-10 16:00:00|8325.1|8322.3|8346.8|8344|8352.6|8349.8|8312.9|8310.1|6813
1636560300000|2021-11-10 16:05:00|8346|8343.2|8325.8|8323|8350.7|8347.8|8319.1|8316.3|4477
1636560600000|2021-11-10 16:10:00|8325.6|8322.8|8351.2|8348.4|8353.2|8350.4|8320.9|8318.1|2904
1636560900000|2021-11-10 16:15:00|8351|8348.2|8344.2|8341.4|8357|8354.2|8340.2|8337.4|1770
1636561200000|2021-11-10 16:20:00|8344.9|8342.1|8356.9|8354.1|8361.9|8359.1|8339.2|8336.4|2953
1636561500000|2021-11-10 16:25:00|8357.1|8354.3|8352.9|8350.1|8368.3|8365.5|8352.4|8349.6|5662
1636561800000|2021-11-10 16:30:00|8351.9|8349.1|8331.8|8329|8355.5|8352.7|8316.6|8313.8|3981
1636562100000|2021-11-10 16:35:00|8331.2|8328.4|8323.5|8320.7|8340.5|8337.7|8315.3|8312.5|2315
1636562400000|2021-11-10 16:40:00|8322.5|8319.7|8312.3|8309.5|8329.3|8326.5|8311.3|8308.5|2004
1636562700000|2021-11-10 16:45:00|8311.7|8308.9|8311.9|8309.1|8314.5|8311.7|8282.2|8277.5|5710
1636563000000|2021-11-10 16:50:00|8312.7|8309.9|8302.9|8300.1|8322.1|8319.3|8300.4|8297.6|2432
1636563300000|2021-11-10 16:55:00|8303.4|8300.6|8292.8|8290|8306.3|8303.5|8292.6|8289.8|1236
1636563600000|2021-11-10 17:00:00|8292.6|8289.8|8302.2|8299.4|8309.2|8306.4|8292.6|8289.8|2937
1636563900000|2021-11-10 17:05:00|8301.9|8299.1|8279.2|8276.4|8311.2|8308.4|8276.2|8273.4|4896
1636564200000|2021-11-10 17:10:00|8279.5|8276.7|8285.6|8282.8|8297.8|8295|8276.7|8273.9|2601
1636564500000|2021-11-10 17:15:00|8286.6|8283.8|8278.6|8275.8|8293.6|8290.8|8271.4|8268.6|2566
1636564800000|2021-11-10 17:20:00|8278.4|8275.6|8255.1|8252.3|8278.4|8275.6|8252.9|8250.1|5409
1636565100000|2021-11-10 17:25:00|8254.9|8252.1|8247.1|8244.3|8259.6|8256.8|8246.1|8243.3|3612
1636565400000|2021-11-10 17:30:00|8247.9|8245.1|8250.1|8247.3|8257.4|8254.6|8235.1|8232.3|4037
1636565700000|2021-11-10 17:35:00|8249.8|8247|8247.1|8244.3|8258.7|8255.9|8247.1|8244.3|1759
1636566000000|2021-11-10 17:40:00|8246.8|8244|8246.3|8243.5|8259.9|8257.1|8244.3|8241.5|1858
1636566300000|2021-11-10 17:45:00|8246.5|8243.7|8240.5|8237.7|8253.5|8250.7|8239.7|8236.9|1683
1636566600000|2021-11-10 17:50:00|8240.7|8237.9|8252.2|8249.4|8255.5|8252.7|8237.7|8234.9|1354
1636566900000|2021-11-10 17:55:00|8252.5|8249.7|8239.2|8236.4|8253.5|8250.7|8238.5|8235.7|1401
1636567200000|2021-11-10 18:00:00|8238.7|8235.9|8223.5|8220.7|8239.5|8236.7|8221.9|8219.1|3038
1636567500000|2021-11-10 18:05:00|8223.7|8220.9|8238.1|8235.3|8247.5|8244.7|8222.3|8219.5|2618
1636567800000|2021-11-10 18:10:00|8237.8|8235|8246.9|8244.1|8253.7|8250.9|8234.1|8231.3|1387
1636568100000|2021-11-10 18:15:00|8246.6|8243.8|8232.9|8230.1|8248.6|8245.8|8227.6|8224.8|2111
1636568400000|2021-11-10 18:20:00|8233.1|8230.3|8250.6|8247.8|8253.9|8251.1|8231.1|8228.3|1149
1636568700000|2021-11-10 18:25:00|8250.9|8248.1|8275.4|8272.6|8277.6|8274.8|8249.1|8246.3|3144
1636569000000|2021-11-10 18:30:00|8275.7|8272.9|8263.4|8260.6|8281.2|8278.4|8263.1|8260.3|2179
1636569300000|2021-11-10 18:35:00|8263.6|8260.8|8255.8|8253|8268.4|8265.6|8254.8|8252|1257
1636569600000|2021-11-10 18:40:00|8256.1|8253.3|8247.9|8245.1|8262.6|8259.8|8245.1|8242.3|1695
1636569900000|2021-11-10 18:45:00|8248.1|8245.3|8243.3|8240.5|8249.8|8247|8237.8|8235|929
1636570200000|2021-11-10 18:50:00|8243.1|8240.3|8234.1|8231.3|8243.6|8240.8|8231.8|8229|1239
1636570500000|2021-11-10 18:55:00|8233.3|8230.5|8230.7|8227.9|8242.9|8240.1|8230.7|8227.9|2121
1636570800000|2021-11-10 19:00:00|8231.6|8228.8|8247.7|8244.9|8247.7|8244.9|8230.1|8227.3|1487
1636571100000|2021-11-10 19:05:00|8248.1|8245.3|8250|8247.2|8252.1|8249.3|8239.7|8236.9|2541
1636571400000|2021-11-10 19:10:00|8250.5|8247.7|8242.9|8240.1|8251.7|8248.9|8239.9|8237.1|2094
1636571700000|2021-11-10 19:15:00|8243.9|8241.1|8246.2|8243.4|8250.9|8248.1|8239.4|8236.6|3054
1636572000000|2021-11-10 19:20:00|8246.4|8243.6|8248|8245.2|8260|8257.2|8244.4|8241.6|4136
1636572300000|2021-11-10 19:25:00|8247.7|8244.9|8209|8206.2|8248.7|8245.9|8207.7|8204.9|16689
1636572600000|2021-11-10 19:30:00|8209.4|8206.6|8191|8188.2|8213|8210.2|8185.2|8182.4|6165
1636572900000|2021-11-10 19:35:00|8191.2|8188.4|8186.1|8183.3|8191.8|8189|8163.6|8160.8|3912
1636573200000|2021-11-10 19:40:00|8186.4|8183.6|8180.4|8177.6|8191.1|8188.3|8179.2|8176.4|2017
1636573500000|2021-11-10 19:45:00|8180.2|8177.4|8191.7|8188.9|8198.7|8195.9|8176.2|8173.4|888
1636573800000|2021-11-10 19:50:00|8191.9|8189.1|8195.1|8192.3|8197.7|8194.9|8190.2|8187.4|384
1636574100000|2021-11-10 19:55:00|8194.9|8192.1|8194.4|8191.6|8196.9|8194.1|8190.9|8188.1|504
1636574400000|2021-11-10 20:00:00|8194.7|8191.9|8192.1|8189.3|8197.7|8194.9|8184.6|8181.8|449
1636574700000|2021-11-10 20:05:00|8191.9|8189.1|8190.4|8187.6|8197.4|8194.6|8189.3|8186.5|1038
1636575000000|2021-11-10 20:10:00|8190.9|8188.1|8195.9|8193.1|8196.9|8194.1|8189.1|8186.3|515
1636575300000|2021-11-10 20:15:00|8195.6|8192.8|8196.9|8194.1|8200.9|8198.1|8189.9|8187.1|522
1636575600000|2021-11-10 20:20:00|8196.6|8193.8|8200.9|8198.1|8202.7|8199.9|8196.6|8193.8|259
1636575900000|2021-11-10 20:25:00|8201.4|8198.6|8210.4|8207.6|8213.1|8210.3|8200.9|8198.1|691
1636576200000|2021-11-10 20:30:00|8210.9|8208.1|8211.8|8209|8216.1|8213.3|8206.8|8204|411
1636576500000|2021-11-10 20:35:00|8212.1|8209.3|8210.8|8208|8213.3|8210.5|8208.8|8206|139
1636576800000|2021-11-10 20:40:00|8211.1|8208.3|8210.8|8208|8213.8|8211|8210.1|8207.3|152
1636577100000|2021-11-10 20:45:00|8211.1|8208.3|8209.6|8206.8|8217.6|8214.8|8208.8|8206|637
1636577400000|2021-11-10 20:50:00|8210.2|8207.4|8220.4|8217.6|8220.6|8217.8|8210.2|8207.4|585
1636577700000|2021-11-10 20:55:00|8220.1|8217.3|8219.6|8216.8|8222.1|8219.3|8217.6|8214.8|191
1636578000000|2021-11-10 21:00:00|8220.1|8217.3|8212.1|8209.3|8220.3|8217.5|8212.1|8209.3|425
1636578300000|2021-11-10 21:05:00|8212.3|8209.5|8215.8|8213|8216.8|8214|8210|8207.2|171
1636578600000|2021-11-10 21:10:00|8215.5|8212.7|8216.3|8213.5|8217|8214.2|8214.5|8211.7|223
1636578900000|2021-11-10 21:15:00|8215.5|8212.7|8215|8212.2|8217.3|8214.5|8212.5|8209.7|72
1636579200000|2021-11-10 21:20:00|8215.6|8212.8|8215|8212.2|8217.3|8214.5|8213.5|8210.7|84
1636579500000|2021-11-10 21:25:00|8214.7|8211.9|8210.5|8207.7|8215.5|8212.7|8209.5|8206.7|418
1636579800000|2021-11-10 21:30:00|8210.4|8207.6|8211|8208.2|8213.5|8210.7|8208|8205.2|65
1636580100000|2021-11-10 21:35:00|8211.3|8208.5|8203|8200.2|8212|8209.2|8202.8|8200|80
1636580400000|2021-11-10 21:40:00|8202.8|8200|8208.2|8205.4|8210|8207.2|8202.5|8199.7|94
1636580700000|2021-11-10 21:45:00|8207.7|8204.9|8199.5|8196.7|8207.7|8204.9|8195.9|8193.1|96
1636581000000|2021-11-10 21:50:00|8199.8|8195.8|8208|8204|8214.3|8207.9|8199.5|8195.8|153
1636581300000|2021-11-10 21:55:00|8207.9|8205.1|8209.7|8206.9|8214.5|8210.1|8204.1|8200.2|717
1636581600000|2021-11-10 22:00:00|8209.9|8207.1|8217.7|8207.7|8217.7|8207.7|8209.9|8204.8|23
1636581900000|2021-11-10 22:05:00|8215.8|8205.8|8216.7|8206.7|8219.2|8209.2|8209.6|8204.8|3
1636582200000|2021-11-10 22:10:00|8216.2|8206.2|8218.2|8208.2|8218.2|8208.2|8215.7|8205.7|0
1636582500000|2021-11-10 22:15:00|8218.5|8215.7|8220.2|8210.2|8221.6|8218.8|8218.5|8208.7|5
1636582800000|2021-11-10 22:20:00|8219.2|8209.2|8219.2|8209.2|8221.2|8211.2|8215.7|8205.7|1
1636583400000|2021-11-10 22:30:00|8220.2|8210.2|8219.7|8209.7|8220.2|8210.2|8210.6|8207.3|3
1636583700000|2021-11-10 22:35:00|8219.6|8209.6|8224.1|8214.1|8224.1|8216.7|8219|8209.6|3
1636584000000|2021-11-10 22:40:00|8223.9|8213.9|8224.1|8214.1|8224.1|8216.4|8220.4|8213.6|0
1636584300000|2021-11-10 22:45:00|8225.3|8222.5|8226.5|8223.7|8230.7|8227.7|8222.7|8216.2|129
1636584600000|2021-11-10 22:50:00|8226.2|8223.4|8224.1|8220.1|8227.1|8223.4|8221.3|8216.6|12
1636584900000|2021-11-10 22:55:00|8223|8220.2|8229.1|8219.1|8230.6|8221.8|8222.8|8217.6|27
1636592400000|2021-11-11 01:00:00|8246.1|8236.1|8232|8229.2|8252.4|8249.3|8225.5|8222.7|479
1636592700000|2021-11-11 01:05:00|8231.7|8228.9|8223.7|8220.9|8231.7|8228.9|8213.7|8210.9|558
1636593000000|2021-11-11 01:10:00|8223.9|8221.1|8214.7|8211.9|8236.8|8234|8211.9|8209|288
1636593300000|2021-11-11 01:15:00|8214.4|8211.6|8218.7|8215.9|8224.7|8221.1|8213.7|8210.6|356
1636593600000|2021-11-11 01:20:00|8218.9|8216.1|8231.3|8228.5|8234.2|8231.4|8218.2|8215.4|203
1636593900000|2021-11-11 01:25:00|8230.9|8228.1|8257.9|8255.1|8260.1|8257.3|8229.2|8226.4|585
1636594200000|2021-11-11 01:30:00|8256.9|8254.1|8259.9|8257.1|8262.4|8259.6|8254.1|8251.3|295
1636594500000|2021-11-11 01:35:00|8259.4|8256.6|8249.2|8246.4|8271.7|8268.9|8247.4|8244.6|893
1636594800000|2021-11-11 01:40:00|8249|8246.2|8228.2|8225.4|8249|8246.2|8227.2|8224.1|165
1636595100000|2021-11-11 01:45:00|8227.9|8225.1|8235.5|8232.7|8240.2|8237.4|8220.2|8217|471
1636595400000|2021-11-11 01:50:00|8235.9|8233.1|8235.7|8232.9|8239.5|8236.7|8234.2|8231.4|139
1636595700000|2021-11-11 01:55:00|8235.2|8232.4|8218.8|8214.8|8236.9|8234.1|8217.2|8214.4|469
1636596000000|2021-11-11 02:00:00|8217.9|8215.1|8222.5|8219.7|8226.9|8224.1|8215.9|8213.1|143
1636596300000|2021-11-11 02:05:00|8222.8|8218.8|8219.7|8216.9|8226.5|8223.7|8216.7|8213.9|120
1636596600000|2021-11-11 02:10:00|8219.2|8216.4|8226|8223.2|8228.4|8225.6|8214.4|8211.6|209
1636596900000|2021-11-11 02:15:00|8226.9|8224.1|8243.1|8240.3|8246.1|8243.3|8226.4|8222.6|295
1636597200000|2021-11-11 02:20:00|8242.9|8240.1|8240.6|8237.8|8246.4|8243.6|8238.6|8235.8|26
1636597500000|2021-11-11 02:25:00|8241.1|8238.3|8240.1|8237.3|8245.1|8242.3|8239.8|8236.7|14
1636597800000|2021-11-11 02:30:00|8239.8|8237|8231.8|8229|8242.4|8239.6|8228.8|8226|1140
1636598100000|2021-11-11 02:35:00|8231.6|8228.8|8233.7|8230.9|8240.4|8237.6|8224.1|8221.3|184
1636598400000|2021-11-11 02:40:00|8234.1|8231.3|8229.1|8226.3|8234.9|8232.1|8226.4|8223.6|218
1636598700000|2021-11-11 02:45:00|8228.9|8226.1|8223.6|8220.8|8235.2|8232.1|8223.4|8220.6|79
1636599000000|2021-11-11 02:50:00|8223.4|8220.6|8240.3|8237.5|8241.3|8238.5|8223.4|8220.2|107
1636599300000|2021-11-11 02:55:00|8239.8|8237|8245.5|8242.7|8246.1|8243.3|8230.8|8228|601
1636599600000|2021-11-11 03:00:00|8245.3|8242.5|8244.8|8242|8246.3|8243.5|8241.5|8238.6|194
1636599900000|2021-11-11 03:05:00|8244.5|8241.7|8223.3|8220.5|8245.3|8242.5|8223|8220.2|263
1636600200000|2021-11-11 03:10:00|8223.5|8220.7|8219.7|8216.9|8226|8223.2|8216.5|8213.7|200
1636600500000|2021-11-11 03:15:00|8220|8217.2|8227.7|8224.9|8227.7|8224.9|8219.7|8216.9|105
1636600800000|2021-11-11 03:20:00|8228.7|8225.9|8230.5|8227.7|8233.5|8230.7|8228.5|8225.7|148
1636601100000|2021-11-11 03:25:00|8230.3|8227.5|8229.5|8226.7|8231|8228.2|8227.7|8224.9|77
1636601400000|2021-11-11 03:30:00|8229.3|8226.5|8233.2|8230.4|8234.5|8231.7|8227.2|8224.4|43
1636601700000|2021-11-11 03:35:00|8233.5|8230.7|8239.5|8236.7|8239.7|8236.9|8233.5|8230.7|18
1636602000000|2021-11-11 03:40:00|8239.2|8236.4|8236.4|8233.6|8239.6|8236.4|8235.7|8232.9|23
1636602300000|2021-11-11 03:45:00|8236.2|8233.4|8235.4|8232.6|8236.9|8234.1|8234.2|8231.4|27
1636602600000|2021-11-11 03:50:00|8236|8233.2|8232.4|8229.6|8237.4|8234.6|8231.9|8229.1|52
1636602900000|2021-11-11 03:55:00|8232.6|8229.8|8230.9|8228.1|8233.2|8230.4|8229.9|8227.1|125
1636603200000|2021-11-11 04:00:00|8231.2|8228.4|8233.4|8230.6|8236.4|8233.6|8228.4|8225.6|40
1636603500000|2021-11-11 04:05:00|8232.6|8229.8|8234.2|8231.4|8234.2|8231.4|8232.6|8229.8|8
1636603800000|2021-11-11 04:10:00|8233.9|8231.1|8239.9|8237.1|8239.9|8237.1|8232.4|8229.6|81
1636604100000|2021-11-11 04:15:00|8239.6|8236.8|8234.1|8231.3|8240.1|8237.3|8233.1|8230.3|86
1636604400000|2021-11-11 04:20:00|8234.6|8231.8|8235.6|8232.8|8237.8|8235|8234.1|8231.3|41
1636604700000|2021-11-11 04:25:00|8235.8|8233|8232.3|8229.5|8235.8|8233|8229.6|8226.8|28
1636605000000|2021-11-11 04:30:00|8231.8|8229|8230.5|8227.7|8234.3|8231.5|8230.5|8227.7|181
1636605300000|2021-11-11 04:35:00|8230.3|8227.5|8231.5|8228.7|8231.5|8228.7|8229.5|8226.7|5
1636605600000|2021-11-11 04:40:00|8231.8|8229|8231.8|8229|8234.1|8231.3|8231.5|8228.7|16
1636605900000|2021-11-11 04:45:00|8231.5|8228.7|8236.3|8233.5|8237.5|8234.7|8231.5|8228.7|11
1636606200000|2021-11-11 04:50:00|8236.5|8233.7|8235.3|8232.5|8236.5|8233.7|8234|8231.2|6
1636606500000|2021-11-11 04:55:00|8235.1|8232.3|8238.5|8235.7|8239|8236.2|8233.5|8230.7|23
1636606800000|2021-11-11 05:00:00|8237.5|8234.7|8239.8|8237|8242.5|8239.7|8236.5|8233.7|60
1636607100000|2021-11-11 05:05:00|8240.5|8237.7|8240.5|8237.7|8241.5|8238.7|8236.7|8233.9|29
1636607400000|2021-11-11 05:10:00|8241.2|8238.4|8245.2|8242.4|8248.1|8245.3|8240.5|8237.7|121
1636607700000|2021-11-11 05:15:00|8244.7|8241.9|8246.7|8243.9|8247.2|8244.4|8244.7|8241.9|62
1636608000000|2021-11-11 05:20:00|8246.2|8243.4|8246.2|8243.4|8249|8246.2|8243.7|8240.9|53
1636608300000|2021-11-11 05:25:00|8245.9|8243.1|8246.9|8244.1|8246.9|8244.1|8245.7|8242.9|25
1636608600000|2021-11-11 05:30:00|8246.7|8243.9|8239.2|8236.4|8251.2|8248.4|8229|8226.2|288
1636608900000|2021-11-11 05:35:00|8238.2|8235.4|8236.9|8234.1|8246.2|8243.4|8235.2|8232.4|147
1636609200000|2021-11-11 05:40:00|8236.2|8233.4|8235.9|8233.1|8237.2|8234.4|8231.2|8228|97
1636609500000|2021-11-11 05:45:00|8236.9|8234.1|8236.4|8233.6|8243.6|8240.8|8236.4|8233.2|216
1636609800000|2021-11-11 05:50:00|8235.4|8232.6|8235.4|8232.6|8237.9|8235.1|8234.4|8231.6|27
1636610100000|2021-11-11 05:55:00|8236.5|8232.5|8232.9|8230.1|8237.6|8234.8|8229.4|8226.6|112
1636610400000|2021-11-11 06:00:00|8232.3|8229.5|8237.2|8233.2|8237.8|8235|8232.3|8229.5|62
1636610700000|2021-11-11 06:05:00|8236.9|8234.1|8229.8|8227|8239.3|8236.5|8228.3|8225.5|149
1636611000000|2021-11-11 06:10:00|8229.6|8226.8|8222.6|8219.8|8234.1|8231.3|8221.9|8219.1|314
1636611300000|2021-11-11 06:15:00|8222.1|8219.3|8222.8|8220|8223.6|8220.8|8220.6|8217.8|113
1636611600000|2021-11-11 06:20:00|8222.6|8219.8|8222.8|8220|8223.6|8220.8|8221.3|8218.5|75
1636611900000|2021-11-11 06:25:00|8223.6|8220.8|8218.3|8215.5|8223.6|8220.8|8215.6|8212.8|138
1636612200000|2021-11-11 06:30:00|8218.5|8215.7|8201.1|8198.3|8218.5|8215.7|8201.1|8198.3|419
1636612500000|2021-11-11 06:35:00|8200.8|8198|8214.8|8212|8215.5|8212.7|8200.3|8197.5|588
1636612800000|2021-11-11 06:40:00|8215.1|8212.3|8203.8|8201|8216.8|8214|8203.8|8201|178
1636613100000|2021-11-11 06:45:00|8204.5|8201.7|8211.6|8208.8|8223|8220.2|8204.5|8201.7|531
1636613400000|2021-11-11 06:50:00|8211.1|8208.3|8209.3|8206.5|8212.5|8209.7|8206.2|8203.1|162
1636613700000|2021-11-11 06:55:00|8209|8206.2|8207.8|8205|8212.3|8209.5|8204.8|8202|155
1636614000000|2021-11-11 07:00:00|8207.3|8204.5|8207.7|8204.9|8215.7|8212.9|8206|8203.2|396
1636614300000|2021-11-11 07:05:00|8208.2|8205.4|8204.5|8201.7|8209.7|8206.9|8203.2|8200.4|176
1636614600000|2021-11-11 07:10:00|8204.2|8201.4|8206.2|8203.4|8206.4|8203.6|8201.9|8199.1|219
1636614900000|2021-11-11 07:15:00|8206.4|8203.6|8215.7|8212.9|8216.4|8213.6|8206.2|8203.4|564
1636615200000|2021-11-11 07:20:00|8216.2|8213.4|8228.4|8225.6|8229.9|8227.1|8214.9|8212.1|310
1636615500000|2021-11-11 07:25:00|8229.1|8226.3|8225.4|8222.6|8230.6|8227.8|8225.4|8222.6|154
1636615800000|2021-11-11 07:30:00|8224.6|8221.8|8226.9|8224.1|8230.6|8227.8|8223.9|8221.1|186
1636616100000|2021-11-11 07:35:00|8227.2|8224.4|8225.4|8222.6|8227.4|8224.6|8222.4|8219.6|107
1636616400000|2021-11-11 07:40:00|8225.9|8223.1|8223.8|8221|8230.4|8227.6|8222.1|8219.3|425
1636616700000|2021-11-11 07:45:00|8224.4|8221.6|8228.1|8225.3|8230.8|8228|8223.8|8220.4|281
1636617000000|2021-11-11 07:50:00|8228.6|8225.8|8229.8|8227|8230.8|8228|8225.8|8223|324
1636617300000|2021-11-11 07:55:00|8229.6|8226.8|8228.5|8225.7|8231|8228.2|8226|8223.2|504
1636617600000|2021-11-11 08:00:00|8228|8225.2|8215.3|8212.5|8230.3|8227.5|8202.8|8200|798
1636617900000|2021-11-11 08:05:00|8215.8|8213|8213.8|8211|8216.8|8214|8205.3|8202.5|618
1636618200000|2021-11-11 08:10:00|8213.5|8210.7|8204.7|8201.9|8213.5|8210.7|8199.3|8196.5|875
1636618500000|2021-11-11 08:15:00|8205|8202.2|8229.1|8226.3|8229.6|8226.8|8203.7|8200.9|1343
1636618800000|2021-11-11 08:20:00|8228.8|8226|8232.8|8230|8233.6|8230.8|8213.6|8210.8|1289
1636619100000|2021-11-11 08:25:00|8232.6|8229.8|8235.9|8233.1|8243.4|8240.6|8226.4|8223.6|5294
1636619400000|2021-11-11 08:30:00|8234.6|8231.8|8218.6|8215.8|8245.9|8243.1|8212.1|8209.3|6575
1636619700000|2021-11-11 08:35:00|8218.3|8215.5|8212.1|8209.3|8219.8|8217|8211.3|8208.5|867
1636620000000|2021-11-11 08:40:00|8211.8|8209|8214.8|8212|8220.5|8217.7|8211.8|8209|566
1636620300000|2021-11-11 08:45:00|8214.5|8211.7|8203.5|8200.7|8218|8215.2|8203.5|8200.7|1372
1636620600000|2021-11-11 08:50:00|8203.2|8200.4|8213.6|8210.8|8213.6|8210.8|8202.8|8200|1765
1636620900000|2021-11-11 08:55:00|8213.8|8211|8223.7|8220.9|8228|8225.2|8213.8|8211|1301
1636621200000|2021-11-11 09:00:00|8224.3|8221.5|8225.6|8222.8|8229.4|8226.6|8218.9|8216.1|2240
1636621500000|2021-11-11 09:05:00|8226.1|8223.3|8220.2|8217.4|8228.4|8225.6|8219.4|8216.6|738
1636621800000|2021-11-11 09:10:00|8219.7|8216.9|8225.9|8223.1|8229.4|8226.6|8219.7|8216.9|1106
1636622100000|2021-11-11 09:15:00|8226.2|8223.4|8251.9|8249.1|8253.4|8250.6|8224.9|8222.1|1539
1636622400000|2021-11-11 09:20:00|8251.4|8248.6|8271.7|8268.9|8274.7|8271.9|8243.1|8240.3|3070
1636622700000|2021-11-11 09:25:00|8271.4|8268.6|8260.1|8257.3|8276.2|8273.4|8254.3|8251.5|1154
1636623000000|2021-11-11 09:30:00|8260.4|8257.6|8282.7|8279.9|8287.9|8285.1|8259.1|8256.3|1608
1636623300000|2021-11-11 09:35:00|8282.9|8280.1|8278.9|8276.1|8283.7|8280.9|8268.1|8265.3|1618
1636623600000|2021-11-11 09:40:00|8278.6|8275.8|8286.1|8283.3|8287.6|8284.8|8274.4|8271.6|776
1636623900000|2021-11-11 09:45:00|8285.9|8283.1|8275.3|8272.5|8287.6|8284.8|8273.6|8270.8|691
1636624200000|2021-11-11 09:50:00|8275.6|8272.8|8285.6|8282.8|8285.6|8282.8|8274.3|8271.5|796
1636624500000|2021-11-11 09:55:00|8286.3|8283.5|8286.8|8284|8288.1|8285.3|8281.3|8278.5|1380
1636624800000|2021-11-11 10:00:00|8285.8|8283|8263.6|8260.8|8287.8|8285|8262.5|8259.7|1434
1636625100000|2021-11-11 10:05:00|8263.3|8260.5|8263.6|8260.8|8265.6|8262.8|8255.6|8252.8|466
1636625400000|2021-11-11 10:10:00|8263.8|8261|8250.3|8247.5|8270.3|8267.5|8247|8244.2|1772
1636625700000|2021-11-11 10:15:00|8250|8247.2|8241.8|8239|8254.3|8251.5|8241.8|8239|1345
1636626000000|2021-11-11 10:20:00|8242|8239.2|8235.2|8232.4|8243|8240.2|8235.2|8232.4|1017
1636626300000|2021-11-11 10:25:00|8235.8|8233|8238.4|8235.6|8240.7|8237.9|8234.2|8231.4|814
1636626600000|2021-11-11 10:30:00|8238.2|8235.4|8230.3|8227.5|8238.7|8235.9|8228.9|8226.1|1284
1636626900000|2021-11-11 10:35:00|8229.8|8227|8221|8218.2|8233.9|8231.1|8215|8212.2|2092
1636627200000|2021-11-11 10:40:00|8220.5|8217.7|8216.3|8213.5|8227.7|8223.8|8212.7|8209.9|2455
1636627500000|2021-11-11 10:45:00|8215.5|8212.7|8213|8210.2|8221.2|8218.4|8211.5|8208.7|1038
1636627800000|2021-11-11 10:50:00|8213.2|8210.4|8178.2|8175.4|8213.2|8210.4|8169.6|8166.8|4113
1636628100000|2021-11-11 10:55:00|8178.9|8176.1|8183.9|8181.1|8188.7|8185.9|8177.2|8174.4|981
1636628400000|2021-11-11 11:00:00|8184.2|8181.4|8183.7|8180.9|8186.2|8183.4|8171.9|8169.1|1230
1636628700000|2021-11-11 11:05:00|8182.9|8180.1|8175.1|8172.3|8185.7|8182.9|8173.9|8171.1|666
1636629000000|2021-11-11 11:10:00|8174.7|8171.9|8183.4|8180.6|8183.9|8181.1|8167.7|8164.9|866
1636629300000|2021-11-11 11:15:00|8182.9|8180.1|8195.7|8192.9|8201.2|8198.4|8181.9|8179.1|1312
1636629600000|2021-11-11 11:20:00|8195.4|8192.6|8189.7|8186.9|8198.7|8195.9|8188.4|8185.6|864
1636629900000|2021-11-11 11:25:00|8192.7|8189.9|8189.9|8187.1|8194.7|8191.9|8186.9|8184.1|417
1636630200000|2021-11-11 11:30:00|8189.6|8186.8|8196.4|8193.6|8204.6|8201.8|8184.6|8181.8|603
1636630500000|2021-11-11 11:35:00|8196.1|8193.3|8142.8|8140|8196.1|8193.3|8131.1|8128.3|3981
1636630800000|2021-11-11 11:40:00|8142.5|8139.7|8152.1|8149.3|8153.3|8150.5|8120.1|8117.3|1720
1636631100000|2021-11-11 11:45:00|8151.8|8149|8149.3|8146.5|8152.1|8149.3|8140.8|8138|740
1636631400000|2021-11-11 11:50:00|8149|8146.2|8161.3|8158.5|8167|8164.2|8144.5|8141.7|794
1636631700000|2021-11-11 11:55:00|8161|8158.2|8154.5|8151.7|8162|8159.2|8148.8|8146|912
1636632000000|2021-11-11 12:00:00|8154.2|8151.4|8154.3|8151.5|8161.3|8158.5|8141|8138.2|816
1636632300000|2021-11-11 12:05:00|8155|8152.2|8162.7|8159.9|8164|8161.2|8148|8145.2|839
1636632600000|2021-11-11 12:10:00|8162.5|8159.7|8165.5|8162.7|8172|8169.2|8160|8157.2|615
1636632900000|2021-11-11 12:15:00|8165.7|8162.9|8168.7|8165.9|8171|8168.2|8163.7|8160.9|601
1636633200000|2021-11-11 12:20:00|8167.9|8165.1|8170.4|8167.6|8174.2|8171.4|8166.9|8164.1|443
1636633500000|2021-11-11 12:25:00|8169.6|8166.8|8179.2|8176.4|8187|8184.2|8160.1|8157.3|1064
1636633800000|2021-11-11 12:30:00|8178.5|8175.7|8169.2|8166.4|8178.5|8175.7|8166.7|8163.9|612
1636634100000|2021-11-11 12:35:00|8169.7|8166.9|8166.4|8163.6|8175.7|8172.9|8162.9|8160.1|453
1636634400000|2021-11-11 12:40:00|8166.7|8163.9|8178.5|8175.7|8179|8176.2|8164.9|8162.1|986
1636634700000|2021-11-11 12:45:00|8178.7|8175.9|8166.9|8164.1|8183.9|8181.1|8162.9|8160.1|1710
1636635000000|2021-11-11 12:50:00|8167.1|8164.3|8175.1|8172.3|8178.6|8175.8|8166.6|8163.8|768
1636635300000|2021-11-11 12:55:00|8174.9|8172.1|8178.9|8176.1|8179.9|8177.1|8169.6|8166.8|774
1636635600000|2021-11-11 13:00:00|8178.6|8175.8|8182.6|8179.8|8189.4|8186.6|8168.1|8165.3|1948
1636635900000|2021-11-11 13:05:00|8182.9|8180.1|8151.6|8148.8|8184.4|8181.6|8140.9|8138.1|2021
1636636200000|2021-11-11 13:10:00|8151.1|8148.3|8174.9|8172.1|8176.9|8174.1|8143.6|8140.8|1722
1636636500000|2021-11-11 13:15:00|8173.9|8171.1|8171.6|8168.8|8177.4|8173.1|8156.9|8154.1|1298
1636636800000|2021-11-11 13:20:00|8171.3|8168.5|8178.1|8175.3|8178.8|8176|8165.8|8163|1581
1636637100000|2021-11-11 13:25:00|8178.6|8175.8|8171.1|8168.3|8179.1|8176.3|8166.8|8164|990
1636637400000|2021-11-11 13:30:00|8172.4|8169.6|8155.8|8153|8172.4|8169.6|8145.8|8143|2345
1636637700000|2021-11-11 13:35:00|8156.1|8153.3|8144.8|8142|8160.1|8157.3|8141.1|8138.3|1587
1636638000000|2021-11-11 13:40:00|8145.1|8142.3|8163.1|8160.3|8169.9|8167.1|8140.6|8137.8|1743
1636638300000|2021-11-11 13:45:00|8163.3|8160.5|8183.3|8180.5|8191.6|8188.8|8159.8|8157|1772
1636638600000|2021-11-11 13:50:00|8183.1|8180.3|8188.6|8185.8|8195.3|8192.5|8181.9|8179.1|1550
1636638900000|2021-11-11 13:55:00|8188.3|8185.5|8209.1|8206.3|8218.2|8214|8187.8|8185|3263
1636639200000|2021-11-11 14:00:00|8209.4|8206.6|8203.4|8200.6|8216.4|8213.6|8190.4|8187.6|1895
1636639500000|2021-11-11 14:05:00|8203.9|8201.1|8232.4|8229.6|8253.4|8250.6|8203.9|8201.1|3070
1636639800000|2021-11-11 14:10:00|8231.9|8229.1|8251.2|8248.4|8257.7|8254.9|8231.9|8229.1|6540
1636640100000|2021-11-11 14:15:00|8251.5|8248.7|8255.7|8252.9|8261|8258.2|8248.4|8245.6|2086
1636640400000|2021-11-11 14:20:00|8256|8253.2|8248.7|8245.9|8267.7|8264.9|8246.2|8240.7|2982
1636640700000|2021-11-11 14:25:00|8248.2|8245.4|8247.9|8245.1|8265.3|8262.5|8237.6|8234.8|3580
1636641000000|2021-11-11 14:30:00|8248.1|8245.3|8263.8|8261|8270.9|8268.1|8247.4|8244.6|4392
1636641300000|2021-11-11 14:35:00|8262.8|8260|8272.6|8269.8|8278.7|8275.9|8260.8|8258|3297
1636641600000|2021-11-11 14:40:00|8272.4|8269.6|8273.6|8270.8|8281.1|8278.3|8266.6|8263.8|2374
1636641900000|2021-11-11 14:45:00|8273.8|8271|8270.3|8267.5|8284.6|8281.8|8268.3|8265.5|2795
1636642200000|2021-11-11 14:50:00|8270.8|8268|8260.1|8257.3|8274.3|8271.5|8259.3|8256.5|2639
1636642500000|2021-11-11 14:55:00|8259.8|8257|8276.3|8273.5|8278.6|8275.8|8259.1|8256.3|2004
1636642800000|2021-11-11 15:00:00|8276.6|8273.8|8286|8283.2|8287.6|8284.8|8276.6|8273.8|2205
1636643100000|2021-11-11 15:05:00|8285.8|8283|8280.8|8278|8288|8285.2|8272.8|8270|1749
1636643400000|2021-11-11 15:10:00|8280.5|8277.7|8286.2|8283.4|8288|8285.2|8277.5|8274.7|1112
1636643700000|2021-11-11 15:15:00|8286.7|8283.9|8267.2|8264.4|8294|8291.2|8264.2|8261.4|2813
1636644000000|2021-11-11 15:20:00|8266.9|8264.1|8233.4|8230.6|8274.4|8271.6|8227.6|8224.8|4637
1636644300000|2021-11-11 15:25:00|8233.9|8231.1|8236.1|8233.3|8241.4|8238.6|8222.1|8219.3|2987
1636644600000|2021-11-11 15:30:00|8235.8|8233|8251.3|8248.5|8253.3|8250.5|8235.3|8232.5|1863
1636644900000|2021-11-11 15:35:00|8251.1|8248.3|8248.1|8245.3|8263.1|8260.3|8244.1|8241.3|1643
1636645200000|2021-11-11 15:40:00|8247.8|8245|8242.3|8239.5|8248.8|8246|8238.1|8235.3|1649
1636645500000|2021-11-11 15:45:00|8243.4|8240.6|8251.5|8248.7|8263.5|8260.7|8243.4|8240.6|1583
1636645800000|2021-11-11 15:50:00|8251.3|8248.5|8266.8|8264|8267.3|8264.5|8240.8|8238|2838
1636646100000|2021-11-11 15:55:00|8266.3|8263.5|8256|8253.2|8268.3|8265.5|8254.7|8251.9|999
1636646400000|2021-11-11 16:00:00|8256.5|8253.7|8252.5|8249.7|8263.8|8261|8245.5|8242.7|3068
1636646700000|2021-11-11 16:05:00|8252.8|8250|8269.3|8266.5|8269.3|8266.5|8250.5|8247.7|1192
1636647000000|2021-11-11 16:10:00|8269.8|8267|8253.1|8250.3|8273.3|8270.5|8252.1|8249.3|1362
1636647300000|2021-11-11 16:15:00|8252.5|8249.7|8250.7|8247.9|8257.5|8254.7|8247.1|8244.3|2113
1636647600000|2021-11-11 16:20:00|8251.3|8248.5|8251.3|8248.5|8259.2|8256.4|8247|8244.2|2332
1636647900000|2021-11-11 16:25:00|8250.5|8247.7|8197.7|8194.9|8255.3|8252.5|8195.7|8192.9|6394
1636648200000|2021-11-11 16:30:00|8198.3|8195.5|8207.5|8204.7|8209.3|8206.5|8194.7|8191.9|4736
1636648500000|2021-11-11 16:35:00|8208|8205.2|8220.5|8217.7|8232.7|8229.9|8206.2|8203.4|2335
1636648800000|2021-11-11 16:40:00|8219.9|8217.1|8222.2|8219.4|8231.2|8228.4|8215.5|8212.7|1508
1636649100000|2021-11-11 16:45:00|8222.8|8220|8222.3|8219.5|8224|8221.2|8216.2|8213.4|708
1636649400000|2021-11-11 16:50:00|8222.7|8219.9|8206|8203.2|8225|8222.2|8205.5|8202.7|1701
1636649700000|2021-11-11 16:55:00|8206.5|8203.7|8190|8187.2|8208|8205.2|8182|8179.2|1833
1636650000000|2021-11-11 17:00:00|8189.2|8186.4|8207.2|8204.4|8207.9|8205.1|8189.2|8186.4|1143
1636650300000|2021-11-11 17:05:00|8206.9|8204.1|8185.9|8183.1|8208.9|8206.1|8183.9|8181.1|1375
1636650600000|2021-11-11 17:10:00|8186.5|8183.7|8175.9|8173.1|8186.9|8184.1|8170.4|8167.6|4015
1636650900000|2021-11-11 17:15:00|8174.9|8172.1|8159.1|8156.3|8178.2|8175.4|8148.9|8146.1|2344
1636651200000|2021-11-11 17:20:00|8159.4|8156.6|8170.1|8167.3|8172.8|8170|8153.8|8151|2196
1636651500000|2021-11-11 17:25:00|8169.8|8167|8175|8172.2|8185|8182.2|8167.5|8164.7|2131
1636651800000|2021-11-11 17:30:00|8175.3|8172.5|8180.7|8177.9|8184.8|8182|8174|8171.2|1405
1636652100000|2021-11-11 17:35:00|8180.2|8177.4|8178.7|8175.9|8185.7|8182.9|8178.7|8175.9|553
1636652400000|2021-11-11 17:40:00|8178.9|8176.1|8173.9|8171.1|8183.4|8180.6|8173.7|8170.9|800
1636652700000|2021-11-11 17:45:00|8173.7|8170.9|8183.2|8180.4|8183.9|8181.1|8172.7|8169.9|898
1636653000000|2021-11-11 17:50:00|8183.4|8180.6|8172.7|8169.9|8185.9|8183.1|8169.4|8166.6|481
1636653300000|2021-11-11 17:55:00|8173.2|8170.4|8172.1|8169.3|8179.7|8176.9|8171.9|8169.1|851
1636653600000|2021-11-11 18:00:00|8171.6|8168.8|8172.8|8170|8178.1|8175.3|8169.1|8166.3|311
1636653900000|2021-11-11 18:05:00|8173.9|8171.1|8158.1|8155.3|8174.3|8171.5|8157.6|8154.8|1091
1636654200000|2021-11-11 18:10:00|8157.9|8155.1|8195.9|8193.1|8215.2|8212.4|8157.1|8154.3|3405
1636654500000|2021-11-11 18:15:00|8196.2|8193.4|8197.4|8194.6|8206.4|8203.6|8189.9|8187.1|729
1636654800000|2021-11-11 18:20:00|8197.2|8194.4|8198.6|8195.8|8206.4|8203.6|8193.9|8191.1|745
1636655100000|2021-11-11 18:25:00|8198.1|8195.3|8203.9|8201.1|8215.4|8212.6|8193.1|8190.3|746
1636655400000|2021-11-11 18:30:00|8203.4|8200.6|8220.4|8217.6|8222.1|8219.3|8201.9|8199.1|920
1636655700000|2021-11-11 18:35:00|8220.6|8217.8|8221.6|8218.8|8229.2|8226.4|8215.9|8213.1|1169
1636656000000|2021-11-11 18:40:00|8221.9|8219.1|8211.1|8208.3|8222.6|8219.8|8204.6|8201.8|1016
1636656300000|2021-11-11 18:45:00|8211.4|8208.6|8237.1|8234.3|8238.6|8235.8|8210.3|8207.5|1341
1636656600000|2021-11-11 18:50:00|8236.9|8234.1|8223.8|8221|8237.6|8234.8|8221.6|8218.4|1183
1636656900000|2021-11-11 18:55:00|8223.6|8220.8|8224.8|8222|8227.1|8224.3|8216.1|8213.3|2248
1636657200000|2021-11-11 19:00:00|8225.1|8222.3|8209|8206.2|8225.3|8222.5|8208|8205.2|1237
1636657500000|2021-11-11 19:05:00|8208.7|8205.9|8226.2|8223.4|8226.4|8223.6|8206.7|8203.9|2552
1636657800000|2021-11-11 19:10:00|8227.2|8224.4|8230|8227.2|8236|8233.2|8218.4|8215.6|1542
1636658100000|2021-11-11 19:15:00|8229.7|8226.9|8228.2|8225.4|8245|8242.2|8227.9|8225.1|3441
1636658400000|2021-11-11 19:20:00|8228.7|8225.9|8244.9|8242.1|8252.9|8250.1|8228.7|8225.9|3679
1636658700000|2021-11-11 19:25:00|8244.4|8241.6|8229.2|8226.4|8254.2|8251.4|8228.2|8225.4|12074
1636659000000|2021-11-11 19:30:00|8229.4|8226.6|8224.7|8221.9|8237.9|8235.1|8219.1|8216.3|5919
1636659300000|2021-11-11 19:35:00|8224.9|8222.1|8230.4|8227.6|8231.2|8228.4|8220.6|8217.8|2041
1636659600000|2021-11-11 19:40:00|8231|8228.2|8233.9|8231.1|8235.2|8232.4|8229.2|8226.4|232
1636659900000|2021-11-11 19:45:00|8233.4|8230.6|8235.1|8232.3|8236.4|8233.6|8232.4|8229.6|655
1636660200000|2021-11-11 19:50:00|8234.9|8232.1|8220.1|8217.3|8236.1|8233.3|8218.6|8215.8|1046
1636660500000|2021-11-11 19:55:00|8220.4|8217.6|8209.4|8206.6|8221.4|8218.6|8209.1|8206.3|349
1636660800000|2021-11-11 20:00:00|8208.9|8206.1|8210.4|8207.6|8211.4|8208.6|8206.6|8203.8|181
1636661100000|2021-11-11 20:05:00|8210.6|8207.8|8213.1|8210.3|8217.6|8214.8|8210.6|8207.8|175
1636661400000|2021-11-11 20:10:00|8213.4|8210.6|8209.4|8206.6|8213.4|8210.6|8206.6|8203.8|132
1636661700000|2021-11-11 20:15:00|8209.1|8206.3|8208.6|8205.8|8211.4|8208.6|8206.1|8203.3|626
1636662000000|2021-11-11 20:20:00|8208.8|8206|8210.3|8207.5|8213.6|8210.8|8208.3|8205.5|325
1636662300000|2021-11-11 20:25:00|8209.9|8207.1|8218.8|8216|8220.1|8217.3|8209.6|8206.8|285
1636662600000|2021-11-11 20:30:00|8219.3|8216.5|8216.6|8213.8|8222.6|8219.8|8216.3|8213.5|139
1636662900000|2021-11-11 20:35:00|8217.1|8214.3|8208.1|8205.3|8219.3|8216.5|8208.1|8205.3|260
1636663200000|2021-11-11 20:40:00|8208.9|8206.1|8211.8|8209|8213.3|8210.5|8208.9|8206.1|209
1636663500000|2021-11-11 20:45:00|8211.3|8208.5|8209.3|8206.5|8214|8211.2|8208.3|8205.5|84
1636663800000|2021-11-11 20:50:00|8209|8206.2|8209|8206.2|8211|8208.2|8208|8205.2|82
1636664100000|2021-11-11 20:55:00|8209.3|8206.5|8204.5|8201.7|8209.3|8206.5|8203.8|8201|266
1636664400000|2021-11-11 21:00:00|8205|8202.2|8207.5|8204.7|8209|8206.2|8202.3|8199.5|78
1636664700000|2021-11-11 21:05:00|8207.2|8204.4|8210.3|8207.5|8212.5|8209.7|8207.2|8204.4|400
1636665000000|2021-11-11 21:10:00|8210.5|8207.7|8211.3|8208.5|8212.3|8209.5|8208.8|8206|70
1636665300000|2021-11-11 21:15:00|8210.8|8208|8212.5|8209.7|8212.7|8209.9|8210.5|8207.7|78
1636665600000|2021-11-11 21:20:00|8212.2|8209.4|8211.7|8208.9|8212.2|8209.4|8209.5|8206.7|71
1636665900000|2021-11-11 21:25:00|8211.2|8208.4|8210.2|8207.4|8214.7|8211.9|8210|8207.2|54
1636666200000|2021-11-11 21:30:00|8210.5|8207.7|8206.7|8203.9|8212|8209.2|8203.7|8200.9|277
1636666500000|2021-11-11 21:35:00|8207.2|8204.4|8208.7|8205.9|8209.5|8206.7|8207.2|8204.4|30
1636666800000|2021-11-11 21:40:00|8208.4|8205.6|8208.4|8205.6|8210.2|8207.4|8206.7|8203.9|105
1636667100000|2021-11-11 21:45:00|8208.7|8205.9|8207.9|8205.1|8209.2|8206.4|8205.7|8202.9|60
1636667400000|2021-11-11 21:50:00|8206.9|8204.1|8207.2|8204.4|8210.2|8207.4|8205.9|8203.1|45
1636667700000|2021-11-11 21:55:00|8207.5|8203.5|8208.5|8204.5|8211|8206.8|8202.7|8199.9|399
1636668000000|2021-11-11 22:00:00|8210.8|8200.8|8216.2|8206.2|8220.7|8210.7|8208.5|8198.5|8
1636668300000|2021-11-11 22:05:00|8215.4|8205.4|8213.2|8203.2|8215.4|8205.4|8213.2|8203.2|31
1636668600000|2021-11-11 22:10:00|||||||||5
1636669500000|2021-11-11 22:25:00|8212.2|8202.2|8213.2|8203.2|8213.2|8203.2|8212.2|8202.2|0
1636669800000|2021-11-11 22:30:00|8212.6|8202.6|8213.2|8203.2|8213.2|8203.2|8210.7|8200.7|0
1636670100000|2021-11-11 22:35:00|||||||||3
1636670400000|2021-11-11 22:40:00|8212.7|8202.7|8212.7|8202.7|8213.7|8203.7|8212.2|8202.2|7
1636670700000|2021-11-11 22:45:00|8213.7|8203.7|8213.6|8203.6|8213.7|8203.7|8213.6|8203.6|0
1636671000000|2021-11-11 22:50:00|8213.4|8203.4|8213.6|8203.6|8215.6|8212.2|8210.6|8200.6|6
1636671300000|2021-11-11 22:55:00|8214.4|8204.4|8215.1|8205.1|8215.6|8205.6|8214.4|8204.4|0
1636678800000|2021-11-12 01:00:00|8238.5|8235.7|8205.7|8202.9|8240.6|8236.2|8197.5|8194.7|947
1636679100000|2021-11-12 01:05:00|8206.6|8202.6|8214.2|8211.4|8217.6|8214.4|8205.7|8202.6|106
1636679400000|2021-11-12 01:10:00|8214.7|8211.9|8200.7|8197.9|8218.2|8215.4|8197.9|8194.8|385
1636679700000|2021-11-12 01:15:00|8200.9|8198.1|8194.5|8191.7|8204.5|8201.7|8192.7|8189.9|359
1636680000000|2021-11-12 01:20:00|8194.7|8191.9|8195.2|8192.4|8197.7|8194.9|8190.5|8187.7|339
1636680300000|2021-11-12 01:25:00|8194.9|8192.1|8196.9|8194.1|8197.2|8194.4|8190.4|8187.6|86
1636680600000|2021-11-12 01:30:00|8196.5|8193.7|8193.9|8191.1|8196.9|8194.1|8190.9|8188.1|84
1636680900000|2021-11-12 01:35:00|8193.2|8190.4|8198.4|8195.6|8200.7|8197.9|8192.7|8189.9|32
1636681200000|2021-11-12 01:40:00|8198.2|8195.4|8207.6|8204.8|8208.6|8205.8|8193.1|8190.3|58
1636681500000|2021-11-12 01:45:00|8207.9|8205.1|8209.4|8206.6|8213.4|8210.6|8207.1|8204.3|77
1636681800000|2021-11-12 01:50:00|8209.6|8206.8|8213.9|8211.1|8215.4|8212.6|8209.6|8206.8|94
1636682100000|2021-11-12 01:55:00|8213.6|8210.8|8213.9|8211.1|8215.1|8212.3|8205.6|8202.8|56
1636682400000|2021-11-12 02:00:00|8213.4|8210.6|8224.1|8221.3|8225.3|8222.5|8211.4|8208.6|201
1636682700000|2021-11-12 02:05:00|8224.4|8221.6|8219.3|8216.5|8224.4|8221.6|8218.1|8215.3|80
1636683000000|2021-11-12 02:10:00|8219.6|8216.8|8214.1|8211.3|8220.3|8217.5|8214.1|8211.3|44
1636683300000|2021-11-12 02:15:00|8213.8|8211|8215.8|8213|8217.1|8214.3|8212.8|8210|23
1636683600000|2021-11-12 02:20:00|8215.5|8212.7|8222|8219.2|8222.8|8220|8215.1|8212.3|27
1636683900000|2021-11-12 02:25:00|8223|8220.2|8192.5|8189.7|8223|8220.2|8192|8189.2|655
1636684200000|2021-11-12 02:30:00|8192.8|8190|8197|8194.2|8199.5|8196.7|8191.8|8189|671
1636684500000|2021-11-12 02:35:00|8196.8|8194|8198.7|8195.9|8200.3|8197.5|8196|8193.2|176
1636684800000|2021-11-12 02:40:00|8198.2|8195.4|8200.7|8197.9|8201|8198.2|8198.2|8195.4|42
1636685100000|2021-11-12 02:45:00|8200.5|8197.7|8203.2|8200.4|8206.2|8203.4|8200|8197.2|87
1636685400000|2021-11-12 02:50:00|8203.7|8200.9|8207.7|8204.9|8210|8207.2|8203.2|8200.4|56
1636685700000|2021-11-12 02:55:00|8208|8205.2|8205.7|8202.9|8208|8205.2|8201.7|8198.9|55
1636686000000|2021-11-12 03:00:00|8205.4|8202.6|8196.2|8193.4|8207.5|8204.7|8196|8193.2|405
1636686300000|2021-11-12 03:05:00|8197|8194.2|8197.9|8195.1|8197.9|8195.1|8194.7|8191.9|81
1636686600000|2021-11-12 03:10:00|8198.4|8195.6|8186.9|8184.1|8198.9|8196.1|8186.7|8183.9|442
1636686900000|2021-11-12 03:15:00|8187.2|8184.4|8178.9|8176.1|8188.9|8186.1|8178.9|8176.1|431
1636687200000|2021-11-12 03:20:00|8178.4|8175.6|8157.9|8155.1|8181.9|8179.1|8154.9|8152.1|918
1636687500000|2021-11-12 03:25:00|8157.6|8154.8|8173.6|8170.8|8177.9|8175.1|8156.9|8154.1|389
1636687800000|2021-11-12 03:30:00|8173.4|8170.6|8174.9|8172.1|8175.1|8172.3|8172.6|8169.8|35
1636688100000|2021-11-12 03:35:00|8175.4|8172.6|8170.6|8167.8|8178.6|8175.8|8170.4|8167.6|37
1636688400000|2021-11-12 03:40:00|8171.4|8168.6|8178.1|8175.3|8179.9|8177.1|8171.4|8168.6|35
1636688700000|2021-11-12 03:45:00|8178.4|8175.6|8177.4|8174.6|8180.1|8177.3|8177.1|8174.3|17
1636689000000|2021-11-12 03:50:00|8176.4|8173.6|8177.8|8175|8179.9|8177.1|8176.1|8173.3|26
1636689300000|2021-11-12 03:55:00|8178.1|8175.3|8180.3|8177.5|8182.2|8178.3|8178.1|8175.3|8
1636689600000|2021-11-12 04:00:00|8180.1|8177.3|8180.1|8177.3|8183.6|8180.8|8178.8|8176|54
1636689900000|2021-11-12 04:05:00|8179.6|8176.8|8173.8|8171|8179.6|8176.8|8173.8|8171|20
1636690200000|2021-11-12 04:10:00|8176.1|8173.3|8168|8165.2|8176.1|8173.3|8163.8|8161|108
1636690500000|2021-11-12 04:15:00|8168.5|8165.7|8173.8|8171|8175|8172.2|8168.5|8165.7|45
1636690800000|2021-11-12 04:20:00|8173.5|8170.7|8175.3|8172.5|8175.3|8172.5|8171.5|8168.7|12
1636691100000|2021-11-12 04:25:00|8174.3|8171.5|8176|8173.2|8176.3|8173.5|8172|8169.2|4
1636691400000|2021-11-12 04:30:00|8177|8174.2|8177|8174.2|8179.3|8176.5|8175|8172.2|27
1636691700000|2021-11-12 04:35:00|8176.8|8174|8173.7|8170.9|8178.2|8175.4|8173.5|8170.7|22
1636692000000|2021-11-12 04:40:00|8173.5|8170.7|8177.5|8174.7|8179.7|8176.9|8173.5|8170.7|18
1636692300000|2021-11-12 04:45:00|8177.2|8174.4|8177.5|8174.7|8178.7|8175.9|8176.5|8173.7|10
1636692600000|2021-11-12 04:50:00|8177.2|8174.4|8177.4|8174.6|8179.9|8177.1|8177|8174.2|11
1636692900000|2021-11-12 04:55:00|8176.7|8173.9|8175.4|8172.6|8178.7|8175.9|8174.7|8171.9|3
1636693200000|2021-11-12 05:00:00|8175.9|8173.1|8177.4|8174.6|8179.4|8176.6|8175.4|8172.6|11
1636693500000|2021-11-12 05:05:00|8177.2|8174.4|8174.9|8172.1|8177.2|8174.4|8171.4|8168.6|34
1636693800000|2021-11-12 05:10:00|8174.7|8171.9|8170.2|8167.4|8177.2|8174.4|8168.7|8165.9|29
1636694100000|2021-11-12 05:15:00|8169.6|8166.8|8171.4|8168.6|8172.4|8169.6|8165.1|8162.3|200
1636694400000|2021-11-12 05:20:00|8171.6|8168.8|8177.4|8174.6|8178.6|8175.8|8171.4|8168.6|27
1636694700000|2021-11-12 05:25:00|8176.6|8173.8|8182.4|8179.6|8183.4|8180.6|8176.6|8173.8|55
1636695000000|2021-11-12 05:30:00|8182.1|8179.3|8178.9|8176.1|8183.1|8180.3|8171.9|8169.1|168
1636695300000|2021-11-12 05:35:00|8178.6|8175.8|8185.3|8182.5|8185.8|8183|8175.3|8172.5|157
1636695600000|2021-11-12 05:40:00|8185.1|8182.3|8180.1|8177.3|8185.8|8183|8176.3|8173.5|240
1636695900000|2021-11-12 05:45:00|8179.6|8176.8|8174.6|8171.8|8180.1|8177.3|8172.1|8168.4|114
1636696200000|2021-11-12 05:50:00|8171|8168.2|8163.6|8160.8|8171|8168.2|8159.6|8156.8|557
1636696500000|2021-11-12 05:55:00|8163.8|8161|8166.6|8163.8|8167.1|8164.3|8161.6|8158.8|117
1636696800000|2021-11-12 06:00:00|8166.8|8164|8177.3|8174.5|8179.5|8176.7|8164.6|8161.8|182
1636697100000|2021-11-12 06:05:00|8177|8174.2|8179.3|8176.5|8181.8|8179|8172.5|8169.7|158
1636697400000|2021-11-12 06:10:00|8179.6|8175.6|8180.3|8177.5|8182.4|8179.2|8176.5|8173.7|31
1636697700000|2021-11-12 06:15:00|8179.8|8177|8180.2|8177.4|8183.5|8180.7|8178.5|8175.7|98
1636698000000|2021-11-12 06:20:00|8180.5|8177.7|8177.7|8174.9|8180.7|8177.9|8177.7|8174.9|223
1636698300000|2021-11-12 06:25:00|8175.7|8172.9|8173|8170.2|8176.5|8173.7|8170.5|8167.7|364
1636698600000|2021-11-12 06:30:00|8172.7|8169.9|8167.2|8164.4|8177.5|8174.7|8166.2|8163.4|132
1636698900000|2021-11-12 06:35:00|8167|8164.2|8165.2|8162.4|8171.6|8168.4|8164.9|8162.1|193
1636699200000|2021-11-12 06:40:00|8165.9|8163.1|8166.9|8164.1|8171.7|8168.9|8163.4|8160.6|87
1636699500000|2021-11-12 06:45:00|8167.7|8164.9|8166.7|8163.9|8172.2|8169.4|8165.7|8162.9|249
1636699800000|2021-11-12 06:50:00|8165.7|8162.9|8169.2|8166.4|8169.9|8167.1|8165.2|8162.4|87
1636700100000|2021-11-12 06:55:00|8169.4|8166.6|8173.9|8171.1|8176.4|8173.6|8165.6|8162.8|491
1636700400000|2021-11-12 07:00:00|8173.6|8170.8|8165.4|8162.6|8173.9|8171.1|8164.9|8162.1|128
1636700700000|2021-11-12 07:05:00|8165.1|8162.3|8173.6|8170.8|8173.6|8170.8|8163.9|8161.1|217
1636701000000|2021-11-12 07:10:00|8173.1|8170.3|8180.6|8177.8|8182.1|8179.3|8170.6|8167.8|229
1636701300000|2021-11-12 07:15:00|8180.4|8177.6|8179.6|8176.8|8183.4|8180.6|8176.9|8174.1|189
1636701600000|2021-11-12 07:20:00|8179.9|8177.1|8176.1|8173.3|8180.1|8177.3|8175.3|8172.5|61
1636701900000|2021-11-12 07:25:00|8175.8|8173|8172.8|8170|8176.6|8173.8|8171.8|8169|180
1636702200000|2021-11-12 07:30:00|8172.6|8169.8|8173.6|8170.8|8177.3|8174.5|8169.8|8167|584
1636702500000|2021-11-12 07:35:00|8173.3|8170.5|8165.3|8162.5|8174.3|8171.5|8162.8|8160|539
1636702800000|2021-11-12 07:40:00|8165.1|8162.3|8174.3|8171.5|8175.3|8172.5|8164|8161.2|1113
1636703100000|2021-11-12 07:45:00|8173.3|8170.5|8172|8169.2|8175.3|8172.5|8171.5|8168.7|310
1636703400000|2021-11-12 07:50:00|8172.3|8169.5|8170.3|8167.5|8172.3|8169.5|8168.3|8165.5|224
1636703700000|2021-11-12 07:55:00|8170|8167.2|8178.3|8175.5|8178.3|8175.5|8169|8166.2|568
1636704000000|2021-11-12 08:00:00|8178|8175.2|8173.3|8170.5|8179.3|8176.5|8173.3|8170.5|378
1636704300000|2021-11-12 08:05:00|8173.8|8171|8174.5|8171.7|8176.3|8173.5|8172.3|8169.5|333
1636704600000|2021-11-12 08:10:00|8175|8172.2|8181.8|8179|8186.3|8183.5|8174.5|8171.7|1725
1636704900000|2021-11-12 08:15:00|8181.5|8178.7|8194|8191.2|8197|8194.2|8176.8|8174|2704
1636705200000|2021-11-12 08:20:00|8193|8190.2|8199.2|8196.4|8205.5|8202.7|8185.3|8182.5|1949
1636705500000|2021-11-12 08:25:00|8199|8196.2|8192|8189.2|8207.4|8202.5|8187.5|8184.7|5438
1636705800000|2021-11-12 08:30:00|8191.7|8188.9|8176.7|8173.9|8196.7|8193.9|8166|8163.2|4749
1636706100000|2021-11-12 08:35:00|8176.2|8173.4|8176|8173.2|8181.7|8178.9|8170.7|8167.9|644
1636706400000|2021-11-12 08:40:00|8175.7|8172.9|8169.5|8166.7|8180.5|8177.7|8167.7|8164.9|1595
1636706700000|2021-11-12 08:45:00|8169.7|8166.9|8171.4|8168.6|8179.4|8176.6|8165.5|8162.7|1331
1636707000000|2021-11-12 08:50:00|8171.7|8168.9|8163.9|8161.1|8172.9|8170.1|8160.7|8157.9|615
1636707300000|2021-11-12 08:55:00|8164.4|8161.6|8158.7|8155.9|8173.2|8170.4|8158.2|8155.4|758
1636707600000|2021-11-12 09:00:00|8162|8152|8149.4|8146.6|8162|8155.4|8141.9|8139.1|4209
1636707900000|2021-11-12 09:05:00|8148.9|8146.1|8151.4|8148.6|8152.6|8149.8|8143.6|8140.8|405
1636708200000|2021-11-12 09:10:00|8151.6|8148.8|8142.1|8139.3|8154.1|8151.3|8142.1|8139.3|1702
1636708500000|2021-11-12 09:15:00|8141.9|8139.1|8146.9|8144.1|8147.6|8144.8|8134.1|8131.3|1509
1636708800000|2021-11-12 09:20:00|8147.3|8144.5|8130.8|8128|8147.9|8145.1|8130.8|8128|1389
1636709100000|2021-11-12 09:25:00|8131.1|8128.3|8133.3|8130.5|8136.8|8134|8130.8|8128|1622
1636709400000|2021-11-12 09:30:00|8133.1|8130.3|8131.1|8128.3|8137.1|8134.3|8126.3|8123.5|913
1636709700000|2021-11-12 09:35:00|8131.3|8128.5|8127.1|8124.3|8145.3|8142.5|8127.1|8124.3|2073
1636710000000|2021-11-12 09:40:00|8127.3|8124.5|8116.6|8113.8|8130.6|8127.8|8103.6|8100.8|4094
1636710300000|2021-11-12 09:45:00|8116.8|8114|8117.3|8114.5|8117.8|8115|8105.6|8102.8|1184
1636710600000|2021-11-12 09:50:00|8115.8|8113|8133.3|8130.5|8141.1|8138.3|8113.7|8110.9|1262
1636710900000|2021-11-12 09:55:00|8133.6|8130.8|8156|8153.2|8159.3|8156.5|8133|8129.4|3288
1636711200000|2021-11-12 10:00:00|8156.3|8153.5|8144|8141.2|8157.8|8155|8143|8140.2|777
1636711500000|2021-11-12 10:05:00|8144.3|8141.5|8144|8141.2|8151.8|8149|8137.8|8135|976
1636711800000|2021-11-12 10:10:00|8143.8|8141|8148.7|8145.9|8152.3|8149.5|8143.3|8140.5|239
1636712100000|2021-11-12 10:15:00|8148.5|8145.7|8138.2|8135.4|8148.8|8146|8133.7|8130.9|937
1636712400000|2021-11-12 10:20:00|8138|8135.2|8147.7|8144.9|8148.2|8145.4|8128.2|8125.4|2662
1636712700000|2021-11-12 10:25:00|8148.7|8145.9|8147.2|8144.4|8149.5|8146.7|8140.2|8137.4|393
1636713000000|2021-11-12 10:30:00|8147.5|8144.7|8141.2|8138.4|8151.5|8148.7|8141.2|8138.4|788
1636713300000|2021-11-12 10:35:00|8141|8138.2|8136.7|8133.9|8143.4|8140.6|8136.7|8133.9|1100
1636713600000|2021-11-12 10:40:00|8137.2|8134.4|8130.7|8127.9|8140.2|8137.4|8130.7|8127.9|711
1636713900000|2021-11-12 10:45:00|8130.1|8127.3|8125.4|8122.6|8135.7|8132.9|8123.7|8120.9|374
1636714200000|2021-11-12 10:50:00|8125.7|8122.9|8118.6|8115.8|8129.4|8126.6|8115.4|8112.6|2241
1636714500000|2021-11-12 10:55:00|8118.4|8115.6|8122.6|8119.8|8128.4|8125.6|8117.4|8114.6|756
1636714800000|2021-11-12 11:00:00|8122.4|8119.6|8111.6|8108.8|8122.6|8119.8|8110.6|8107.8|1583
1636715100000|2021-11-12 11:05:00|8111.1|8108.3|8119.3|8116.5|8123.3|8120.5|8109.6|8106.8|1023
1636715400000|2021-11-12 11:10:00|8119.1|8116.3|8111.3|8108.5|8119.3|8116.5|8109.1|8106.3|594
1636715700000|2021-11-12 11:15:00|8111.6|8108.8|8102.3|8099.5|8113.1|8110.3|8102.3|8099.5|966
1636716000000|2021-11-12 11:20:00|8101.6|8098.8|8110.8|8108|8115.6|8112.8|8101.1|8098.3|1630
1636716300000|2021-11-12 11:25:00|8110.6|8107.8|8096.8|8094|8116.8|8114|8095.8|8091.9|2704
1636716600000|2021-11-12 11:30:00|8097.3|8094.5|8088.5|8085.7|8101.8|8099|8084.5|8081.7|1851
1636716900000|2021-11-12 11:35:00|8088.8|8086|8089|8086.2|8092.8|8090|8083.8|8081|583
1636717200000|2021-11-12 11:40:00|8088.8|8086|8099.8|8097|8100.5|8097.7|8086.5|8083.7|592
1636717500000|2021-11-12 11:45:00|8099.5|8096.7|8100.3|8097.5|8104.3|8101.5|8095|8092.2|907
1636717800000|2021-11-12 11:50:00|8100.5|8097.7|8095.5|8092.7|8105.5|8102.7|8095.2|8092.4|476
1636718100000|2021-11-12 11:55:00|8095.2|8092.4|8099.5|8096.7|8102.7|8099.9|8088.7|8085.9|1217
1636718400000|2021-11-12 12:00:00|8100|8097.2|8103.7|8100.9|8107.7|8104.9|8099.7|8096.9|391
1636718700000|2021-11-12 12:05:00|8104|8101.2|8096.7|8093.9|8109.7|8106.9|8089.2|8086.4|682
1636719000000|2021-11-12 12:10:00|8098|8095.2|8098.2|8095.4|8104.7|8101.9|8092.7|8089.9|1106
1636719300000|2021-11-12 12:15:00|8098.4|8095.6|8098.9|8096.1|8102.7|8099.9|8095.2|8092.4|430
1636719600000|2021-11-12 12:20:00|8098.4|8095.6|8096.2|8093.4|8102.7|8099.9|8092.9|8090.1|1622
1636719900000|2021-11-12 12:25:00|8096.4|8093.6|8095.4|8092.6|8097.9|8095.1|8091.9|8089.1|1345
1636720200000|2021-11-12 12:30:00|8095.6|8092.8|8086.4|8083.6|8096.6|8093.8|8084.9|8082.1|993
1636720500000|2021-11-12 12:35:00|8086.1|8083.3|8101.4|8098.6|8103.1|8100.3|8078.1|8075.3|1765
1636720800000|2021-11-12 12:40:00|8101.6|8098.8|8105.4|8102.6|8114.1|8111.3|8097.4|8094.6|867
1636721100000|2021-11-12 12:45:00|8104.4|8101.6|8106.9|8104.1|8111.6|8108.8|8099.4|8096.6|1191
1636721400000|2021-11-12 12:50:00|8105.9|8103.1|8096.6|8093.8|8106.6|8103.8|8095.4|8092.6|367
1636721700000|2021-11-12 12:55:00|8096.4|8093.6|8113.4|8110.6|8113.9|8111.1|8094.4|8091.6|646
1636722000000|2021-11-12 13:00:00|8113.6|8110.8|8119.1|8116.3|8120.8|8118|8096.9|8094.1|2062
1636722300000|2021-11-12 13:05:00|8119.4|8116.6|8136.1|8133.3|8139.4|8136.6|8116.1|8113.3|2175
1636722600000|2021-11-12 13:10:00|8136.3|8133.5|8140.1|8137.3|8148.6|8145.8|8133.1|8130.3|968
1636722900000|2021-11-12 13:15:00|8140.6|8137.8|8143.6|8140.8|8152.1|8149.3|8138.1|8135.3|1877
1636723200000|2021-11-12 13:20:00|8143.3|8140.5|8142.6|8139.8|8150.6|8147.8|8134.8|8132|923
1636723500000|2021-11-12 13:25:00|8143.3|8140.5|8153.6|8150.8|8157.3|8154.5|8142.6|8139.8|625
1636723800000|2021-11-12 13:30:00|8153.3|8150.5|8128|8125.2|8157.3|8154.5|8126.8|8124|1295
1636724100000|2021-11-12 13:35:00|8127.8|8125|8133.3|8130.5|8137.5|8134.7|8122|8119.2|1215
1636724400000|2021-11-12 13:40:00|8133.5|8130.7|8138|8135.2|8140.8|8138|8130.3|8127.5|1187
1636724700000|2021-11-12 13:45:00|8138.2|8135.4|8129.5|8126.7|8143.8|8141|8122.2|8119.4|2948
1636725000000|2021-11-12 13:50:00|8129.2|8126.4|8113.7|8110.9|8135.5|8132.7|8108.5|8105.7|850
1636725300000|2021-11-12 13:55:00|8114.6|8110.6|8120.2|8117.4|8123|8120.2|8107.5|8104.7|1140
1636725600000|2021-11-12 14:00:00|8119.7|8116.9|8101.4|8098.6|8122|8119.2|8096.2|8093.4|2950
1636725900000|2021-11-12 14:05:00|8101.2|8098.4|8111.4|8108.6|8119.4|8116.6|8101.2|8098.4|1509
1636726200000|2021-11-12 14:10:00|8112.2|8109.4|8143.7|8140.9|8154.7|8151.9|8109.2|8106.4|2351
1636726500000|2021-11-12 14:15:00|8143.2|8140.4|8136.2|8133.4|8150.7|8147.9|8132.9|8130.1|1453
1636726800000|2021-11-12 14:20:00|8136.9|8134.1|8171.4|8168.6|8173.2|8170.4|8135.2|8132.4|2710
1636727100000|2021-11-12 14:25:00|8171.7|8168.9|8157.7|8154.9|8171.7|8168.9|8155.2|8152.4|2689
1636727400000|2021-11-12 14:30:00|8157.9|8155.1|8166.2|8163.4|8181.9|8179.1|8153.9|8151.1|2790
1636727700000|2021-11-12 14:35:00|8165.9|8163.1|8168.4|8165.6|8171.7|8168.9|8158.7|8155.9|1632
1636728000000|2021-11-12 14:40:00|8168.6|8165.8|8157.9|8155.1|8176.9|8174.1|8151.1|8148.3|1686
1636728300000|2021-11-12 14:45:00|8158.4|8155.6|8168.4|8165.6|8171.9|8169.1|8155.9|8153.1|1349
1636728600000|2021-11-12 14:50:00|8169.1|8166.3|8185.1|8182.3|8187.1|8184.3|8167.4|8164.6|2767
1636728900000|2021-11-12 14:55:00|8184.6|8181.8|8180.9|8178.1|8191.6|8188.8|8175.1|8172.3|2208
1636729200000|2021-11-12 15:00:00|8180.4|8177.6|8177.8|8175|8181.9|8179.1|8164.6|8161.8|1701
1636729500000|2021-11-12 15:05:00|8177.1|8174.3|8177.6|8174.8|8182.3|8179.5|8169.6|8166.8|1208
1636729800000|2021-11-12 15:10:00|8177.3|8174.5|8172.5|8169.7|8183.6|8180.8|8159.8|8157|1927
1636730100000|2021-11-12 15:15:00|8172.3|8169.5|8172|8169.2|8186.6|8182|8166.8|8164|1177
1636730400000|2021-11-12 15:20:00|8172.3|8169.5|8192.8|8190|8196|8193.2|8171.8|8169|1753
1636730700000|2021-11-12 15:25:00|8193|8190.2|8194.3|8191.5|8205|8202.2|8190.8|8188|2683
1636731000000|2021-11-12 15:30:00|8194|8191.2|8200.8|8198|8204|8201.2|8192|8189.2|1900
1636731300000|2021-11-12 15:35:00|8201.3|8198.5|8177.5|8174.7|8204|8201.2|8177.5|8174.7|2782
1636731600000|2021-11-12 15:40:00|8177.3|8174.5|8174.2|8171.4|8185.2|8182.4|8172|8169.2|1488
1636731900000|2021-11-12 15:45:00|8174.5|8171.7|8177.7|8174.9|8178.7|8175.9|8166|8163.2|1953
1636732200000|2021-11-12 15:50:00|8178|8175.2|8178.7|8175.9|8185.7|8182.9|8167.7|8164.9|1227
1636732500000|2021-11-12 15:55:00|8178.2|8175.4|8164.2|8161.4|8178.2|8175.4|8161.7|8158.9|2101
1636732800000|2021-11-12 16:00:00|8165.7|8162.9|8181.9|8179.1|8187.2|8184.4|8165.7|8162.9|1843
1636733100000|2021-11-12 16:05:00|8182.4|8179.6|8174.9|8172.1|8184.9|8182.1|8168.7|8165.9|1433
1636733400000|2021-11-12 16:10:00|8174.7|8171.9|8182.4|8179.6|8190.7|8187.9|8171.2|8168.4|2283
1636733700000|2021-11-12 16:15:00|8182.7|8179.9|8198.7|8195.9|8199.4|8196.6|8181.2|8178.4|1644
1636734000000|2021-11-12 16:20:00|8198.9|8196.1|8191.7|8188.9|8201.7|8198.9|8184.9|8182.1|2553
1636734300000|2021-11-12 16:25:00|8191.2|8188.4|8179.4|8176.6|8192.7|8189.9|8173.4|8170.6|5370
1636734600000|2021-11-12 16:30:00|8179.1|8176.3|8198.1|8195.3|8198.1|8195.3|8170.4|8167.6|2909
1636734900000|2021-11-12 16:35:00|8197.1|8194.3|8214.6|8211.8|8216.9|8214.1|8196.1|8193.3|5346
1636735200000|2021-11-12 16:40:00|8214.4|8211.6|8215.9|8213.1|8216.4|8213.6|8208.6|8205.8|1876
1636735500000|2021-11-12 16:45:00|8216.1|8213.3|8194.6|8191.8|8218.4|8215.6|8194.1|8191.3|1957
1636735800000|2021-11-12 16:50:00|8194.4|8191.6|8176.8|8174|8199.9|8197.1|8176.8|8174|1420
1636736100000|2021-11-12 16:55:00|8176.6|8173.8|8173.1|8170.3|8185.8|8183|8172.8|8170|1665
1636736400000|2021-11-12 17:00:00|8172.8|8170|8173.6|8170.8|8185.3|8182.5|8170.3|8167.5|962
1636736700000|2021-11-12 17:05:00|8174.1|8171.3|8160.8|8158|8174.8|8172|8157.8|8155|1166
1636737000000|2021-11-12 17:10:00|8161.1|8158.3|8159.3|8156.5|8169.3|8166.5|8159|8156.2|1028
1636737300000|2021-11-12 17:15:00|8159.8|8157|8164.5|8161.7|8166.8|8164|8157.5|8154.7|1037
1636737600000|2021-11-12 17:20:00|8164.3|8161.5|8168.7|8165.9|8176.3|8173.5|8162.5|8159.7|541
1636737900000|2021-11-12 17:25:00|8168.5|8165.7|8172.5|8169.7|8173|8170.2|8158|8155.2|999
1636738200000|2021-11-12 17:30:00|8172.2|8169.4|8154.5|8151.7|8172.7|8169.9|8153|8150.2|1479
1636738500000|2021-11-12 17:35:00|8154.7|8151.9|8151.4|8148.6|8166.2|8163.4|8150.4|8147.6|630
1636738800000|2021-11-12 17:40:00|8150.7|8147.9|8146.4|8143.6|8155.2|8152.4|8140.2|8137.4|1045
1636739100000|2021-11-12 17:45:00|8145.9|8143.1|8140.2|8137.4|8149.7|8146.9|8138.7|8135.9|799
1636739400000|2021-11-12 17:50:00|8140.4|8137.6|8149.4|8146.6|8150.9|8148.1|8140.2|8137.4|476
1636739700000|2021-11-12 17:55:00|8150.4|8147.6|8143.1|8140.3|8154.9|8152.1|8142.4|8139.6|712
1636740000000|2021-11-12 18:00:00|8142.9|8140.1|8148.1|8145.3|8149.4|8146.6|8138.6|8135.8|1512
1636740300000|2021-11-12 18:05:00|8148.6|8145.8|8161.6|8158.8|8162.4|8159.6|8148.6|8145.8|1279
1636740600000|2021-11-12 18:10:00|8161.9|8159.1|8159.4|8156.6|8161.9|8159.1|8156.4|8153.6|663
1636740900000|2021-11-12 18:15:00|8159.6|8156.8|8159.9|8157.1|8161.6|8158.8|8154.1|8151.3|674
1636741200000|2021-11-12 18:20:00|8159.6|8156.8|8160.8|8158|8161.9|8159|8152.8|8150|593
1636741500000|2021-11-12 18:25:00|8159.6|8156.8|8149.1|8146.3|8162.1|8159.3|8148.1|8145.3|850
1636741800000|2021-11-12 18:30:00|8148.8|8146|8116.8|8114|8149.8|8147|8116.8|8114|2335
1636742100000|2021-11-12 18:35:00|8117.3|8114.5|8123.6|8120.8|8126.8|8124|8117.3|8114.5|1182
1636742400000|2021-11-12 18:40:00|8123.3|8120.5|8134.8|8132|8134.8|8132|8118|8115.2|834
1636742700000|2021-11-12 18:45:00|8135|8132.2|8133.5|8130.7|8141.5|8138.7|8132.8|8130|892
1636743000000|2021-11-12 18:50:00|8133.8|8131|8136|8133.2|8138|8135.2|8131|8128.2|436
1636743300000|2021-11-12 18:55:00|8136.8|8134|8128.8|8126|8136.8|8134|8127.5|8124.7|560
1636743600000|2021-11-12 19:00:00|8128.5|8125.7|8119.7|8116.9|8132|8129.2|8119.5|8116.7|683
1636743900000|2021-11-12 19:05:00|8120|8117.2|8122|8119.2|8125.7|8122.9|8115.5|8112.7|2039
1636744200000|2021-11-12 19:10:00|8121.7|8118.9|8127.2|8124.4|8129.7|8126.9|8119.5|8116.7|1074
1636744500000|2021-11-12 19:15:00|8127.7|8124.9|8133.5|8130.7|8141.5|8138.7|8126.2|8123.4|1052
1636744800000|2021-11-12 19:20:00|8133.7|8130.9|8188.2|8185.4|8189|8186.2|8133.7|8130.9|4499
1636745100000|2021-11-12 19:25:00|8189.7|8186.9|8174.7|8171.9|8194.2|8191.4|8159.2|8156.4|11367
1636745400000|2021-11-12 19:30:00|8174.2|8171.4|8164.7|8161.9|8178.2|8175.4|8161.4|8158.6|1515
1636745700000|2021-11-12 19:35:00|8163.9|8161.1|8168.2|8165.4|8170.2|8167.4|8160.9|8158.1|362
1636746000000|2021-11-12 19:40:00|8168.4|8165.6|8172.2|8169.4|8180.2|8177.4|8166.9|8164.1|300
1636746300000|2021-11-12 19:45:00|8172.4|8169.6|8172.9|8170.1|8175.7|8172.9|8171.4|8168.6|360
1636746600000|2021-11-12 19:50:00|8173.6|8170.8|8168.6|8165.8|8174.1|8171.3|8164.6|8161.8|626
1636746900000|2021-11-12 19:55:00|8169.6|8166.8|8168.6|8165.8|8172.6|8169.8|8166.6|8163.8|216
1636747200000|2021-11-12 20:00:00|8168.4|8165.6|8169.4|8166.6|8173.6|8170.8|8167.6|8164.8|164
1636747500000|2021-11-12 20:05:00|8169.6|8166.8|8171.6|8168.8|8173.4|8170.6|8169.4|8166.6|69
1636747800000|2021-11-12 20:10:00|8171.4|8168.6|8166.6|8163.8|8171.6|8168.8|8164.3|8161.5|124
1636748100000|2021-11-12 20:15:00|8166.3|8163.5|8165.6|8162.8|8167.6|8164.8|8162.6|8159.8|99
1636748400000|2021-11-12 20:20:00|8165.8|8163|8160.1|8157.3|8168.6|8165.8|8156.3|8153.5|342
1636748700000|2021-11-12 20:25:00|8160.3|8157.5|8158.1|8155.3|8161.8|8159|8155.8|8153|222
1636749000000|2021-11-12 20:30:00|8158.3|8155.5|8159.8|8157|8162|8159.2|8155.3|8152.5|303
1636749300000|2021-11-12 20:35:00|8159.5|8156.7|8158.8|8156|8161.3|8158.5|8156.8|8154|55
1636749600000|2021-11-12 20:40:00|8158.5|8155.7|8156.8|8154|8159.5|8156.7|8156.5|8153.7|66
1636749900000|2021-11-12 20:45:00|8156.5|8153.7|8155.3|8152.5|8159.5|8156.7|8154.5|8151.7|227
1636750200000|2021-11-12 20:50:00|8155.5|8152.7|8157.5|8154.7|8158.5|8155.7|8154.8|8152|45
1636750500000|2021-11-12 20:55:00|8158|8155.2|8156.2|8153.4|8159|8156.2|8154.2|8151.4|107
1636750800000|2021-11-12 21:00:00|8155.7|8152.9|8164.7|8161.9|8166.7|8163.9|8155.5|8152.7|802
1636751100000|2021-11-12 21:05:00|8165.2|8162.4|8163.7|8160.9|8165.2|8162.4|8162.7|8159.9|41
1636751400000|2021-11-12 21:10:00|8164|8161.2|8163.2|8160.4|8165|8162.2|8163|8160.2|21
1636751700000|2021-11-12 21:15:00|8162.5|8159.7|8163.2|8160.4|8165|8162.2|8162.2|8159.4|14
1636752000000|2021-11-12 21:20:00|8162.9|8160.1|8163.7|8160.9|8165.7|8162.9|8162.7|8159.9|32
1636752300000|2021-11-12 21:25:00|8163.9|8161.1|8162.7|8159.9|8164.2|8161.4|8162.7|8159.9|6
1636752600000|2021-11-12 21:30:00|8163.2|8160.4|8164.2|8161.4|8164.7|8161.9|8162.2|8159.4|27
1636752900000|2021-11-12 21:35:00|8164.4|8161.6|8163.9|8161.1|8164.7|8161.9|8163.2|8160.4|46
1636753200000|2021-11-12 21:40:00|8164.2|8161.4|8158.4|8155.6|8164.4|8161.6|8158.4|8155.6|79
1636753500000|2021-11-12 21:45:00|8157.9|8155.1|8153.1|8150.3|8157.9|8155.1|8150.6|8147.8|225
1636753800000|2021-11-12 21:50:00|8150.4|8147.6|8151.6|8148.8|8154.9|8152.1|8147.9|8145.1|111
1636754100000|2021-11-12 21:55:00|8150.9|8148.1|8146.4|8143.6|8153|8148.1|8146.4|8141|119
1636930800000|2021-11-14 23:00:00|8174.6|8164.6|8170.1|8160.1|8181.8|8177.4|8160.4|8152.3|124
1636931100000|2021-11-14 23:05:00|8169.9|8159.9|8186.3|8182.3|8190.8|8185.5|8169.4|8159.4|60
1636931400000|2021-11-14 23:10:00|8190|8180|8189.5|8179.5|8193.1|8188.9|8185.2|8179|87
1636931700000|2021-11-14 23:15:00|8188.8|8178.8|8183.2|8180.4|8189.8|8185.9|8183.2|8178.8|39
1636932000000|2021-11-14 23:20:00|8184.3|8181.5|8181.8|8171.8|8189|8185.4|8174.3|8167.5|53
1636932300000|2021-11-14 23:25:00|8182.1|8172.1|8172.8|8162.8|8182.1|8174.7|8169.2|8162.5|17
1636932600000|2021-11-14 23:30:00|8169.6|8165.6|8176.6|8172.6|8179|8175.4|8169.6|8163.1|11
1636932900000|2021-11-14 23:35:00|8177.6|8173.6|8180|8176|8183.1|8176.7|8177.2|8171.8|3
1636933200000|2021-11-14 23:40:00|8180.3|8176.3|8181.4|8178.6|8182.5|8179.6|8178.2|8175.4|29
1636933500000|2021-11-14 23:45:00|8181.2|8178.4|8180.7|8177.9|8183.7|8180.9|8178.2|8174.3|22
1636933800000|2021-11-14 23:50:00|8180.6|8177.8|8180.5|8176.5|8185.7|8180.8|8177.9|8173.7|17
1636934100000|2021-11-14 23:55:00|8181.2|8177.2|8173.5|8169.5|8182.5|8179.3|8170.1|8164.7|12
1636934400000|2021-11-15 00:00:00|8175.1|8172.3|8175.2|8171.2|8181.5|8178.3|8175.1|8171.2|4
1636934700000|2021-11-15 00:05:00|8174.8|8172|8175.1|8172.3|8177.7|8174.3|8173.8|8167.7|4
1636935000000|2021-11-15 00:10:00|8175.6|8172.8|8176.4|8173.6|8178.8|8175.8|8175.1|8172.3|2
1636935300000|2021-11-15 00:15:00|8176.1|8173.3|8167.9|8163.9|8178.5|8175.3|8167.9|8163.7|1
1636935600000|2021-11-15 00:20:00|8168.2|8164.2|8168.2|8164.2|8171.2|8168.3|8167.1|8164.2|6
1636935900000|2021-11-15 00:25:00|8168.1|8165.3|8158.2|8154.2|8168.9|8165.3|8158.1|8151.9|9
1636936200000|2021-11-15 00:30:00|8158.1|8155.3|8164.4|8160.4|8165.9|8161.3|8158.1|8155.2|3
1636936500000|2021-11-15 00:35:00|8165.4|8161.4|8165|8162.2|8168.9|8165.5|8164|8160.4|8
1636936800000|2021-11-15 00:40:00|8164.5|8161.7|8168|8165.2|8170.1|8166.2|8164.5|8161.7|3
1636937100000|2021-11-15 00:45:00|8167.7|8164.9|8165.6|8162.8|8168|8165.2|8164|8160.8|4
1636937400000|2021-11-15 00:50:00|8165.3|8162.5|8164|8161.2|8167|8164.2|8163|8160.2|10
1636937700000|2021-11-15 00:55:00|8165.1|8161.1|8160|8157.2|8167.4|8164.2|8159|8155.8|9
1636938000000|2021-11-15 01:00:00|8160.2|8157.4|8151|8148.2|8172.8|8170|8149|8146.2|320
1636938300000|2021-11-15 01:05:00|8150.5|8147.7|8151.4|8147.4|8161.4|8158|8148.5|8145.7|157
1636938600000|2021-11-15 01:10:00|8151.1|8147.1|8136.5|8133.7|8151.4|8148.2|8136.5|8133.7|119
1636938900000|2021-11-15 01:15:00|8135.5|8132.7|8129.5|8126.7|8135.8|8132.9|8123.5|8120.7|187
1636939200000|2021-11-15 01:20:00|8129.2|8126.4|8120.4|8117.6|8140.2|8137.4|8109.2|8106.4|287
1636939500000|2021-11-15 01:25:00|8120.7|8117.9|8114.5|8111.7|8125.3|8122.1|8113.5|8110.3|315
1636939800000|2021-11-15 01:30:00|8114.9|8110.9|8105.5|8102.7|8118.8|8114.2|8104|8101.2|384
1636940100000|2021-11-15 01:35:00|8105.3|8102.5|8097.5|8094.7|8110.8|8108|8097.5|8094.7|514
1636940400000|2021-11-15 01:40:00|8096.8|8094|8107.2|8104.4|8110.3|8107.5|8094.5|8091.7|442
1636940700000|2021-11-15 01:45:00|8107.5|8104.7|8102.3|8099.5|8119.7|8116.9|8102.3|8099.5|449
1636941000000|2021-11-15 01:50:00|8102|8099.2|8109.7|8106.9|8109.9|8107.1|8099.5|8096.7|75
1636941300000|2021-11-15 01:55:00|8110.5|8107.7|8104|8101.2|8110.7|8107.9|8101.7|8098.9|59
1636941600000|2021-11-15 02:00:00|8103.7|8100.9|8098.1|8095.3|8108.7|8105.9|8094.9|8092.1|199
1636941900000|2021-11-15 02:05:00|8097.8|8095|8109.4|8106.6|8111.1|8108.3|8095.6|8092.8|111
1636942200000|2021-11-15 02:10:00|8109.9|8107.1|8109.7|8106.9|8113.9|8111.1|8109.2|8106.4|178
1636942500000|2021-11-15 02:15:00|8109.9|8107.1|8107.2|8104.4|8110.4|8107.6|8105.2|8102.4|145
1636942800000|2021-11-15 02:20:00|8106.7|8103.9|8102.9|8100.1|8106.7|8103.9|8099.2|8096.4|288
1636943100000|2021-11-15 02:25:00|8103.2|8100.4|8104.2|8101.4|8104.4|8101.6|8101.2|8098.4|20
1636943400000|2021-11-15 02:30:00|8104.4|8101.6|8104.6|8101.8|8108.9|8106.1|8103.2|8100.4|142
1636943700000|2021-11-15 02:35:00|8105.2|8102.4|8101.4|8098.6|8106.9|8104.1|8101.4|8098.6|144
1636944000000|2021-11-15 02:40:00|8101.1|8098.3|8100.6|8097.8|8104.1|8101.3|8099.1|8096.3|440
1636944300000|2021-11-15 02:45:00|8100.8|8098|8100.6|8097.8|8103.1|8100.3|8099.4|8096.6|126
1636944600000|2021-11-15 02:50:00|8100.4|8097.6|8099.1|8096.3|8103.4|8100.6|8099.1|8096.3|121
1636944900000|2021-11-15 02:55:00|8099.6|8096.8|8094.3|8091.5|8099.8|8097|8093.5|8090.7|377
1636945200000|2021-11-15 03:00:00|8093.8|8091|8084.3|8081.5|8098|8095.2|8083.8|8081|717
1636945500000|2021-11-15 03:05:00|8084|8081.2|8079.3|8076.5|8089.8|8087|8079.3|8076.5|455
1636945800000|2021-11-15 03:10:00|8079.1|8076.3|8078.3|8075.5|8082|8079.2|8076.8|8074|239
1636946100000|2021-11-15 03:15:00|8077.8|8075|8079.5|8076.7|8080.5|8077.7|8077.5|8074.7|86
1636946400000|2021-11-15 03:20:00|8079.3|8076.5|8080|8077.2|8081.7|8078.9|8077.7|8074.9|104
1636946700000|2021-11-15 03:25:00|8080.2|8077.4|8084.7|8081.9|8087.9|8084.9|8078.7|8075.9|211
1636947000000|2021-11-15 03:30:00|8084.5|8081.7|8091.7|8088.9|8093.6|8090.8|8084.5|8081.7|130
1636947300000|2021-11-15 03:35:00|8091.4|8088.6|8091.4|8088.6|8092.7|8089.9|8086.7|8083.9|138
1636947600000|2021-11-15 03:40:00|8091.7|8088.9|8091.7|8088.9|8093.4|8090.6|8089.7|8086.9|92
1636947900000|2021-11-15 03:45:00|8091.5|8088.7|8089.7|8086.9|8091.5|8088.7|8087.7|8084.9|21
1636948200000|2021-11-15 03:50:00|8089.9|8087.1|8086.7|8083.9|8090.2|8087.4|8086.7|8083.9|96
1636948500000|2021-11-15 03:55:00|8086.5|8083.7|8087.2|8084.4|8088.9|8086.1|8086.2|8083.4|15
1636948800000|2021-11-15 04:00:00|8088.4|8085.6|8086.6|8083.8|8092.4|8089.6|8086.4|8083.6|74
1636949100000|2021-11-15 04:05:00|8086.9|8084.1|8086.6|8083.8|8087.6|8084.8|8084.4|8081.6|28
1636949400000|2021-11-15 04:10:00|8086.9|8084.1|8086.6|8083.8|8089.4|8086.6|8085.6|8082.8|44
1636949700000|2021-11-15 04:15:00|8086.4|8083.6|8089.6|8086.8|8090.6|8087.8|8086.4|8083.6|82
1636950000000|2021-11-15 04:20:00|8088.9|8086.1|8087.2|8084.4|8089.6|8086.8|8086.2|8082.8|83
1636950300000|2021-11-15 04:25:00|8088.2|8085.4|8091.2|8088.4|8091.4|8088.6|8088.2|8085.4|40
1636950600000|2021-11-15 04:30:00|8090.3|8087.5|8091.1|8088.3|8092.2|8089.4|8089.4|8086.6|31
1636950900000|2021-11-15 04:35:00|8091.4|8088.6|8088.9|8086.1|8092.4|8089.6|8087.6|8084.8|46
1636951200000|2021-11-15 04:40:00|8088.6|8085.8|8093.3|8090.5|8093.9|8091.1|8088.4|8085.6|42
1636951500000|2021-11-15 04:45:00|8093.9|8091.1|8093.6|8090.8|8094.8|8092|8093.1|8090.3|36
1636951800000|2021-11-15 04:50:00|8093.9|8091.1|8092.3|8089.5|8094.3|8091.5|8092.1|8089.3|52
1636952100000|2021-11-15 04:55:00|8092.1|8089.3|8099.6|8096.8|8100.3|8097.5|8092.1|8089.3|120
1636952400000|2021-11-15 05:00:00|8099.1|8096.3|8109.4|8106.6|8111.3|8108.5|8098.1|8095.3|737
1636952700000|2021-11-15 05:05:00|8108.9|8106.1|8120.2|8117.4|8126.1|8123|8107.9|8105.1|417
1636953000000|2021-11-15 05:10:00|8120.5|8117.7|8127.4|8124.6|8130.4|8127.6|8120.5|8117.7|295
1636953300000|2021-11-15 05:15:00|8126.9|8124.1|8123.8|8121|8126.9|8124.1|8122|8119.2|117
1636953600000|2021-11-15 05:20:00|8123.5|8120.7|8125.7|8122.9|8129.9|8127.1|8123.5|8120.7|106
1636953900000|2021-11-15 05:25:00|8125.4|8122.6|8120.7|8117.9|8125.4|8122.6|8119.2|8116.4|188
1636954200000|2021-11-15 05:30:00|8120.4|8117.6|8107.4|8104.6|8122.9|8120.1|8103.9|8101.1|549
1636954500000|2021-11-15 05:35:00|8107.6|8104.8|8106.4|8103.6|8112.1|8109.3|8100.4|8097.6|135
1636954800000|2021-11-15 05:40:00|8106.9|8104.1|8101.1|8098.3|8109.4|8106.6|8100.4|8097.6|71
1636955100000|2021-11-15 05:45:00|8100.9|8098.1|8101.3|8098.5|8104.1|8101.3|8097.8|8095|52
1636955400000|2021-11-15 05:50:00|8101.8|8099|8105.6|8102.8|8106|8103.2|8100.6|8097.8|23
1636955700000|2021-11-15 05:55:00|8105.3|8102.5|8111.8|8109|8114.6|8111.8|8103.8|8101|150
1636956000000|2021-11-15 06:00:00|8112.4|8109.6|8119.6|8116.8|8120|8117.2|8111.6|8108.8|86
1636956300000|2021-11-15 06:05:00|8118.8|8116|8112.3|8109.5|8122.1|8119.3|8111.6|8108.8|99
1636956600000|2021-11-15 06:10:00|8111.8|8109|8110.9|8108.1|8113.1|8110.3|8108.6|8105.8|41
1636956900000|2021-11-15 06:15:00|8111.1|8108.3|8105.3|8102.5|8113.3|8110.5|8101.3|8098.5|255
1636957200000|2021-11-15 06:20:00|8104.8|8102|8102.5|8099.7|8108.7|8105.8|8100.3|8097.5|85
1636957500000|2021-11-15 06:25:00|8102.3|8099.5|8099.1|8096.3|8102.6|8099.7|8095|8092.2|129
1636957800000|2021-11-15 06:30:00|8098.5|8095.7|8091.5|8088.7|8102.5|8099.7|8091.5|8088.7|80
1636958100000|2021-11-15 06:35:00|8091.7|8088.9|8076.6|8073.8|8093.3|8090.5|8076.6|8073.8|494
1636958400000|2021-11-15 06:40:00|8076.3|8073.5|8081.5|8078.7|8081.5|8078.7|8072.3|8069.5|571
1636958700000|2021-11-15 06:45:00|8081.1|8078.3|8072.5|8069.7|8081.5|8078.7|8072.3|8069.5|277
1636959000000|2021-11-15 06:50:00|8072.8|8070|8071.8|8069|8077.1|8074.3|8071.6|8068.8|171
1636959300000|2021-11-15 06:55:00|8072.1|8069.3|8080.8|8078|8082.5|8079.7|8072.1|8069.3|465
1636959600000|2021-11-15 07:00:00|8080.5|8077.7|8083|8080.2|8085.5|8082.7|8076.5|8073.7|208
1636959900000|2021-11-15 07:05:00|8082.7|8079.9|8087.7|8084.9|8090.7|8087.9|8081.7|8078.9|313
1636960200000|2021-11-15 07:10:00|8087.4|8084.6|8093.9|8091.1|8097|8093.9|8084.9|8082.1|584
1636960500000|2021-11-15 07:15:00|8093.7|8090.9|8094.9|8092.1|8095.4|8092.6|8089.6|8086.8|165
1636960800000|2021-11-15 07:20:00|8095.3|8092.5|8100.6|8097.8|8101.6|8098.8|8095.3|8092.5|160
1636961100000|2021-11-15 07:25:00|8101.1|8098.3|8095.6|8092.8|8101.6|8098.8|8093.6|8090.8|340
1636961400000|2021-11-15 07:30:00|8096.2|8093.4|8091.4|8088.6|8101.3|8098.5|8090.6|8087.8|482
1636961700000|2021-11-15 07:35:00|8091.9|8089.1|8094.6|8091.8|8095.3|8092.5|8088.2|8085.4|497
1636962000000|2021-11-15 07:40:00|8094.4|8091.6|8094.3|8091.5|8095.6|8092.8|8084.4|8081.6|614
1636962300000|2021-11-15 07:45:00|8094.8|8092|8111.3|8108.5|8111.3|8108.5|8094.8|8092|556
1636962600000|2021-11-15 07:50:00|8113.2|8110.4|8111.8|8109|8117|8114.2|8109.7|8106.9|399
1636962900000|2021-11-15 07:55:00|8111|8108.2|8109|8106.2|8111.5|8108.7|8102.3|8099.5|251
1636963200000|2021-11-15 08:00:00|8109.3|8106.5|8130.9|8128.1|8132.4|8129.6|8109|8106.2|1132
1636963500000|2021-11-15 08:05:00|8130.7|8127.9|8127.9|8125.1|8133.6|8130.8|8122.4|8119.6|653
1636963800000|2021-11-15 08:10:00|8128.1|8125.3|8124.7|8121.9|8128.7|8125.9|8121.7|8118.9|514
1636964100000|2021-11-15 08:15:00|8125.4|8122.6|8113.9|8111.1|8127.4|8124.6|8112.2|8109.4|741
1636964400000|2021-11-15 08:20:00|8113.1|8110.3|8114.6|8111.8|8119.6|8116.8|8111.2|8108.4|1035
1636964700000|2021-11-15 08:25:00|8114.4|8111.6|8123.5|8120.7|8125|8122.2|8114.4|8111.6|3029
1636965000000|2021-11-15 08:30:00|8123.2|8120.4|8098.7|8095.9|8123.5|8120.7|8091.5|8088.7|2910
1636965300000|2021-11-15 08:35:00|8098.5|8095.7|8096.7|8093.9|8100.5|8097.7|8090.7|8087.9|1245
1636965600000|2021-11-15 08:40:00|8096.5|8093.7|8119.4|8116.6|8120.5|8117.7|8096.2|8093.4|941
1636965900000|2021-11-15 08:45:00|8116.9|8114.1|8122.7|8119.9|8124.4|8121.6|8113.4|8110.6|639
1636966200000|2021-11-15 08:50:00|8123.4|8120.6|8109.8|8107|8123.4|8120.6|8098|8095.2|993
1636966500000|2021-11-15 08:55:00|8108.5|8105.7|8110|8107.2|8118.2|8115.4|8108.5|8105.7|369
1636966800000|2021-11-15 09:00:00|8109|8106.2|8100.8|8098|8113.2|8110.4|8098.8|8096|1480
1636967100000|2021-11-15 09:05:00|8101|8098.2|8094|8091.2|8101.5|8098.7|8090.5|8087.7|791
1636967400000|2021-11-15 09:10:00|8094.3|8091.5|8094.7|8091.9|8095|8092.2|8091|8088.2|760
1636967700000|2021-11-15 09:15:00|8094.5|8091.7|8076.9|8074.1|8094.7|8091.9|8069.5|8065.9|3799
1636968000000|2021-11-15 09:20:00|8077.1|8074.3|8077.1|8074.3|8081.5|8078.7|8075.3|8072.5|1124
1636968300000|2021-11-15 09:25:00|8076.9|8074.1|8081.3|8078.5|8081.7|8078.9|8064.4|8061.6|2227
1636968600000|2021-11-15 09:30:00|8081.5|8078.7|8092.1|8089.3|8092.1|8089.3|8077.1|8074.3|776
1636968900000|2021-11-15 09:35:00|8092.8|8090|8087.1|8084.3|8094.2|8091.4|8086.1|8083.3|564
1636969200000|2021-11-15 09:40:00|8086.8|8084|8082.8|8080|8092.5|8089.7|8081.5|8078.7|551
1636969500000|2021-11-15 09:45:00|8083|8080.2|8077.8|8075|8090.8|8088|8076.6|8073.8|805
1636969800000|2021-11-15 09:50:00|8077.6|8074.8|8068.9|8066.1|8080.2|8076|8067.1|8064.3|1735
1636970100000|2021-11-15 09:55:00|8068.6|8065.8|8063.1|8060.3|8069.6|8066.8|8062.3|8059.5|495
1636970400000|2021-11-15 10:00:00|8062.6|8059.8|8053.6|8050.8|8064.3|8061.5|8052.6|8048.5|1226
1636970700000|2021-11-15 10:05:00|8053.4|8050.6|8050.9|8048.1|8063.3|8060.5|8047.3|8044.5|994
1636971000000|2021-11-15 10:10:00|8051.1|8048.3|8068.3|8065.5|8070.6|8067.8|8050.1|8047.3|1341
1636971300000|2021-11-15 10:15:00|8068.1|8065.3|8077.6|8074.8|8078.1|8075.3|8060.1|8057.3|876
1636971600000|2021-11-15 10:20:00|8077.9|8075.1|8077.7|8074.9|8081.7|8078.9|8066.7|8063.9|1763
1636971900000|2021-11-15 10:25:00|8077.5|8074.7|8070.9|8068.1|8078.5|8075.7|8067.7|8064.9|780
1636972200000|2021-11-15 10:30:00|8071.2|8068.4|8069.7|8066.9|8073.7|8070.9|8065.7|8062.9|509
1636972500000|2021-11-15 10:35:00|8069.5|8066.7|8065.9|8063.1|8069.5|8066.7|8063.7|8060.9|1084
1636972800000|2021-11-15 10:40:00|8065.4|8062.6|8059.4|8056.6|8067.4|8064.6|8058.4|8055.6|836
1636973100000|2021-11-15 10:45:00|8059.1|8056.3|8064.9|8062.1|8072.3|8069.5|8052.6|8049.8|1745
1636973400000|2021-11-15 10:50:00|8064.6|8061.8|8064.1|8061.3|8064.9|8062.1|8062.4|8059.6|145
1636973700000|2021-11-15 10:55:00|8070.6|8067.8|8060.6|8057.8|8071.6|8068.8|8059.2|8056.4|520
1636974000000|2021-11-15 11:00:00|8060.4|8057.6|8051.9|8049.1|8069.9|8067.1|8051.2|8048.4|1289
1636974300000|2021-11-15 11:05:00|8052.5|8049.7|8028.9|8026.1|8053.5|8050.7|8028.9|8026.1|3638
1636974600000|2021-11-15 11:10:00|8029.1|8026.3|8041.2|8038.4|8044.9|8042.1|8028.5|8025.7|2908
1636974900000|2021-11-15 11:15:00|8040.4|8037.6|8047.1|8044.3|8051.6|8048.8|8035.2|8032.4|796
1636975200000|2021-11-15 11:20:00|8046.6|8043.8|8064.3|8061.5|8064.3|8061.5|8043.6|8040.8|861
1636975500000|2021-11-15 11:25:00|8064.6|8061.8|8046.4|8043.6|8066.3|8063.5|8046.4|8043.6|793
1636975800000|2021-11-15 11:30:00|8046.1|8043.3|8035.1|8032.3|8046.4|8043.6|8034.9|8032.1|1211
1636976100000|2021-11-15 11:35:00|8034.9|8032.1|8030.4|8027.6|8036.4|8033.6|8029.3|8026.5|2287
1636976400000|2021-11-15 11:40:00|8030.7|8027.9|8029.3|8026.5|8038.2|8035.4|8028|8025.2|892
1636976700000|2021-11-15 11:45:00|8028.7|8025.9|8026.5|8023.7|8030.7|8027.9|8025|8022.2|793
1636977000000|2021-11-15 11:50:00|8026.7|8023.9|8027.7|8024.9|8036.7|8033.9|8023.9|8021.1|907
1636977300000|2021-11-15 11:55:00|8028.9|8026.1|8033.2|8030.4|8037.9|8035.1|8026.1|8023.3|461
1636977600000|2021-11-15 12:00:00|8032.6|8029.8|8037.6|8034.8|8039.9|8037.1|8029.6|8026.8|442
1636977900000|2021-11-15 12:05:00|8037.4|8034.6|8037.7|8034.9|8038.2|8035.4|8032.9|8030.1|1001
1636978200000|2021-11-15 12:10:00|8037.2|8034.4|8036.2|8033.4|8038.2|8035.4|8032.9|8030.1|804
1636978500000|2021-11-15 12:15:00|8036.5|8033.7|8051.8|8049|8052.7|8049.9|8033.7|8030.9|1519
1636978800000|2021-11-15 12:20:00|8051.5|8048.7|8053.6|8050.8|8054.1|8051.3|8041.3|8036.4|1538
1636979100000|2021-11-15 12:25:00|8053.3|8050.5|8050.3|8047.5|8054.3|8051.5|8048.6|8045.8|421
1636979400000|2021-11-15 12:30:00|8050.6|8047.8|8041.3|8038.5|8050.6|8047.8|8039|8036.2|1179
1636979700000|2021-11-15 12:35:00|8041|8038.2|8036.6|8033.8|8041.7|8038.9|8035.3|8032.5|526
1636980000000|2021-11-15 12:40:00|8036.3|8033.5|8043.3|8040.5|8045.6|8042.8|8035.6|8032.8|678
1636980300000|2021-11-15 12:45:00|8042.8|8040|8038.2|8035.4|8045.5|8042.7|8036|8033.2|475
1636980600000|2021-11-15 12:50:00|8038.5|8035.7|8038|8035.2|8041.7|8038.9|8035.5|8032.7|196
1636980900000|2021-11-15 12:55:00|8037.2|8034.4|8045|8042.2|8045.5|8042.7|8035.2|8032.4|556
1636981200000|2021-11-15 13:00:00|8045.3|8042.5|8044.5|8041.7|8049.2|8046.4|8034.5|8031.7|1194
1636981500000|2021-11-15 13:05:00|8044.2|8041.4|8034.3|8031.5|8047.2|8044.4|8034.1|8031.3|1914
1636981800000|2021-11-15 13:10:00|8033.8|8031|8052|8049.2|8054.1|8051.3|8031.8|8029|1370
1636982100000|2021-11-15 13:15:00|8052.2|8049.4|8066.6|8063.8|8068.2|8065.4|8051.8|8049|1713
1636982400000|2021-11-15 13:20:00|8067.4|8064.6|8099|8096.2|8099|8096.2|8059.9|8057.1|2008
1636982700000|2021-11-15 13:25:00|8098.3|8095.5|8081.5|8078.7|8103.5|8100.7|8078.3|8075.5|1839
1636983000000|2021-11-15 13:30:00|8082.1|8079.3|8080|8077.2|8085.3|8082.5|8072.1|8069.3|1043
1636983300000|2021-11-15 13:35:00|8080.9|8078.1|8084|8081.2|8095.7|8092.9|8078.3|8075.5|2084
1636983600000|2021-11-15 13:40:00|8084.5|8081.7|8076.2|8073.4|8087.5|8084.7|8072.6|8069.8|1186
1636983900000|2021-11-15 13:45:00|8076.5|8073.7|8063|8060.2|8085.7|8082.9|8061.3|8058.5|1058
1636984200000|2021-11-15 13:50:00|8063.3|8060.5|8063.5|8060.7|8069.5|8066.7|8055.7|8052.9|1022
1636984500000|2021-11-15 13:55:00|8064|8061.2|8051.2|8048.4|8064.4|8061.6|8044.2|8041.4|1514
1636984800000|2021-11-15 14:00:00|8051.6|8048.8|8059.9|8057.1|8060.9|8058.1|8041.9|8039.1|1653
1636985100000|2021-11-15 14:05:00|8060.2|8057.4|8056.2|8053.4|8062.9|8060.1|8048.2|8045.4|991
1636985400000|2021-11-15 14:10:00|8056|8053.2|8058.2|8055.4|8064.9|8062.1|8050|8047.2|1080
1636985700000|2021-11-15 14:15:00|8058.4|8055.6|8064.9|8062.1|8070.9|8068.1|8056.9|8054.1|1308
1636986000000|2021-11-15 14:20:00|8064.4|8061.6|8065.2|8062.4|8071.6|8068.8|8057.2|8054.4|1333
1636986300000|2021-11-15 14:25:00|8064.7|8061.9|8050|8047.2|8069.2|8066.4|8044.3|8041.5|1898
1636986600000|2021-11-15 14:30:00|8049.7|8046.9|8030.4|8027.6|8056|8053.2|8030.2|8027.4|1659
1636986900000|2021-11-15 14:35:00|8030.7|8027.9|8036.7|8033.9|8042.4|8039.6|8023.4|8020.6|2201
1636987200000|2021-11-15 14:40:00|8035.7|8032.9|8033.7|8030.9|8040.2|8037.4|8030.4|8027.6|1143
1636987500000|2021-11-15 14:45:00|8034.1|8031.3|8041.5|8038.7|8052.9|8050.1|8030.7|8027.9|1378
1636987800000|2021-11-15 14:50:00|8041.7|8038.9|8051|8048.2|8053.7|8050.9|8034.7|8031.9|1215
1636988100000|2021-11-15 14:55:00|8051.7|8048.9|8051.1|8048.3|8070.1|8067.3|8049|8046.2|2824
1636988400000|2021-11-15 15:00:00|8050.7|8047.9|8042.4|8039.6|8054.1|8051.3|8036.4|8033.6|1271
1636988700000|2021-11-15 15:05:00|8042.7|8039.9|8049.7|8046.9|8055.2|8052.4|8037.7|8034.9|1201
1636989000000|2021-11-15 15:10:00|8049.1|8046.3|8032.2|8029.4|8050.4|8047.6|8030.5|8027.7|1459
1636989300000|2021-11-15 15:15:00|8032|8029.2|8039.5|8036.7|8041.2|8038.4|8027.9|8025.1|1647
1636989600000|2021-11-15 15:20:00|8039.2|8036.4|8016.5|8013.7|8045.2|8042.4|8014.8|8012|2706
1636989900000|2021-11-15 15:25:00|8016.2|8013.4|8027.3|8024.5|8036.8|8034|8013.2|8010.4|3793
1636990200000|2021-11-15 15:30:00|8027.9|8025.1|8041|8038.2|8041.2|8038.4|8019.7|8016.9|1962
1636990500000|2021-11-15 15:35:00|8041.6|8038.8|8051.2|8048.4|8067.7|8062.4|8041.6|8038.8|5242
1636990800000|2021-11-15 15:40:00|8051.7|8048.9|8081.8|8079|8082.8|8080|8050|8047.2|3411
1636991100000|2021-11-15 15:45:00|8082.1|8079.3|8078.5|8075.7|8082.8|8080|8068.8|8066|2021
1636991400000|2021-11-15 15:50:00|8079.1|8076.3|8078.4|8075.6|8086.1|8083.3|8076.4|8073.6|1475
1636991700000|2021-11-15 15:55:00|8078.1|8075.3|8072|8069.2|8083.7|8080.9|8063.3|8060.5|2314
1636992000000|2021-11-15 16:00:00|8071.7|8068.9|8085.7|8082.9|8088.7|8085.9|8071.7|8068.9|1880
1636992300000|2021-11-15 16:05:00|8085.4|8082.6|8083.5|8080.7|8093.7|8090.9|8079|8076.2|1734
1636992600000|2021-11-15 16:10:00|8083.2|8080.4|8082.8|8080|8090.2|8087.4|8080|8077.2|2643
1636992900000|2021-11-15 16:15:00|8082.5|8079.7|8075.9|8073.1|8084.5|8081.7|8062.2|8059.4|5090
1636993200000|2021-11-15 16:20:00|8076.2|8073.4|8065.4|8062.6|8084.6|8081.8|8064.9|8062.1|2290
1636993500000|2021-11-15 16:25:00|8065.1|8062.3|8079.6|8076.8|8082.3|8079.5|8060.6|8057.8|5214
1636993800000|2021-11-15 16:30:00|8079.3|8076.5|8076.5|8073.7|8086.3|8083.5|8069.3|8066.5|3812
1636994100000|2021-11-15 16:35:00|8076.3|8073.5|8067.5|8064.7|8078.6|8075.8|8066.2|8063.4|2194
1636994400000|2021-11-15 16:40:00|8067.2|8064.4|8071.5|8068.7|8074.7|8071.9|8062.3|8059.5|2460
1636994700000|2021-11-15 16:45:00|8071.2|8068.4|8066.7|8063.9|8077.5|8074.7|8065.2|8062.4|1030
1636995000000|2021-11-15 16:50:00|8066.5|8063.7|8062.4|8059.6|8073.5|8070.7|8057.5|8054.7|723
1636995300000|2021-11-15 16:55:00|8062.7|8059.9|8057|8054.2|8065.2|8062.4|8054|8051.2|1528
1636995600000|2021-11-15 17:00:00|8057.3|8054.5|8057.7|8054.9|8059.7|8056.9|8052.3|8049.5|1418
1636995900000|2021-11-15 17:05:00|8058.2|8055.4|8055.4|8052.6|8064.1|8061.3|8053.7|8050.9|950
1636996200000|2021-11-15 17:10:00|8056.4|8053.6|8058.9|8056.1|8058.9|8056.1|8052.2|8049.4|415
1636996500000|2021-11-15 17:15:00|8059.2|8056.4|8070.7|8067.9|8074.1|8071.3|8059.2|8056.4|885
1636996800000|2021-11-15 17:20:00|8070.9|8068.1|8065.7|8062.9|8072.1|8069.3|8060.4|8057.6|404
1636997100000|2021-11-15 17:25:00|8066.4|8063.6|8066.4|8063.6|8067.9|8065.1|8062.7|8059.9|612
1636997400000|2021-11-15 17:30:00|8066.7|8063.9|8069.9|8067.1|8074|8071.2|8066.7|8063.9|808
1636997700000|2021-11-15 17:35:00|8069.5|8066.7|8062.6|8059.8|8070.4|8067.6|8059.9|8057.1|590
1636998000000|2021-11-15 17:40:00|8064.4|8061.6|8057.9|8055.1|8064.6|8061.8|8054.9|8052.1|630
1636998300000|2021-11-15 17:45:00|8058.5|8055.7|8065.9|8063.1|8066.9|8064.1|8058.5|8055.7|1080
1636998600000|2021-11-15 17:50:00|8065.7|8062.9|8065.2|8062.4|8067.9|8065.1|8060.9|8058.1|436
1636998900000|2021-11-15 17:55:00|8064.9|8062.1|8073.5|8070.7|8075.9|8073.1|8064.9|8062.1|427
1636999200000|2021-11-15 18:00:00|8072.9|8070.1|8086.9|8084.1|8086.9|8084.1|8069.9|8067.1|736
1636999500000|2021-11-15 18:05:00|8086.6|8083.8|8083.4|8080.6|8086.9|8084.1|8080.9|8078.1|375
1636999800000|2021-11-15 18:10:00|8083.6|8080.8|8088.2|8085.4|8089.6|8086.8|8080.7|8077.9|677
1637000100000|2021-11-15 18:15:00|8088.4|8085.6|8100.9|8098.1|8101.9|8099.1|8086.9|8084.1|2110
1637000400000|2021-11-15 18:20:00|8100.6|8097.8|8100.8|8098|8117|8114.2|8099.9|8097.1|2466
1637000700000|2021-11-15 18:25:00|8101.1|8098.3|8101.1|8098.3|8105.3|8102.5|8099|8096.2|489
1637001000000|2021-11-15 18:30:00|8101.4|8098.6|8113.3|8110.5|8114.8|8112|8101.4|8098.6|823
1637001300000|2021-11-15 18:35:00|8112.6|8109.8|8121.9|8119.1|8122.2|8119.4|8112.3|8109.5|718
1637001600000|2021-11-15 18:40:00|8122.2|8119.4|8112.5|8109.7|8123.1|8120.3|8112|8109.2|1636
1637001900000|2021-11-15 18:45:00|8111.2|8108.4|8119.2|8116.4|8128.1|8125.3|8111|8108.2|793
1637002200000|2021-11-15 18:50:00|8119.4|8116.6|8118.9|8116.1|8126.9|8124.1|8115.2|8112.4|563
1637002500000|2021-11-15 18:55:00|8119.2|8116.4|8130.6|8127.8|8131.1|8128.3|8119.2|8116.4|1774
1637002800000|2021-11-15 19:00:00|8130.9|8128.1|8134.8|8132|8138.3|8135.5|8129.6|8126.8|1109
1637003100000|2021-11-15 19:05:00|8135.1|8132.3|8151|8148.2|8152|8149.2|8132.6|8129.8|2526
1637003400000|2021-11-15 19:10:00|8150.4|8147.6|8149.4|8146.6|8157.1|8154.3|8147.1|8144.3|2471
1637003700000|2021-11-15 19:15:00|8149.8|8147|8148.9|8146.1|8151.9|8149.1|8129|8126.2|2142
1637004000000|2021-11-15 19:20:00|8149.4|8146.6|8144.8|8142|8153.1|8150.3|8144.6|8141.8|2078
1637004300000|2021-11-15 19:25:00|8145.1|8142.3|8140.4|8137.6|8154.5|8151.7|8140.1|8137.3|7912
1637004600000|2021-11-15 19:30:00|8140.6|8137.8|8154.3|8151.5|8154.3|8151.5|8139.4|8136.6|2545
1637004900000|2021-11-15 19:35:00|8153.3|8150.5|8152.3|8149.5|8155.3|8152.5|8149.6|8146.8|677
1637005200000|2021-11-15 19:40:00|8152.8|8150|8152.8|8150|8153.1|8150.3|8144.6|8141.8|484
1637005500000|2021-11-15 19:45:00|8152.3|8149.5|8154.6|8151.8|8155.6|8152.8|8152.1|8149.3|331
1637005800000|2021-11-15 19:50:00|8154.8|8152|8149.3|8146.5|8155.8|8153|8147|8144.2|125
1637006100000|2021-11-15 19:55:00|8149.7|8146.9|8154|8151.2|8155.5|8152.7|8149.7|8146.9|153
1637006400000|2021-11-15 20:00:00|8154.3|8151.5|8153.1|8150.3|8155.1|8152.3|8151.1|8148.3|282
1637006700000|2021-11-15 20:05:00|8152.9|8150.1|8154.1|8151.3|8156|8153.2|8150.9|8148.1|367
1637007000000|2021-11-15 20:10:00|8153.9|8151.1|8155.1|8152.3|8157.1|8154.3|8153.6|8150.8|218
1637007300000|2021-11-15 20:15:00|8154.8|8152|8147.8|8145|8155.3|8152.5|8146.8|8144|384
1637007600000|2021-11-15 20:20:00|8147.5|8144.7|8149|8146.2|8150|8147.2|8147.5|8144.7|87
1637007900000|2021-11-15 20:25:00|8148.8|8146|8146.5|8143.7|8150.5|8147.7|8146.5|8143.7|124
1637008200000|2021-11-15 20:30:00|8146.7|8143.9|8146.1|8143.3|8148.5|8145.7|8145|8142.2|189
1637008500000|2021-11-15 20:35:00|8145.8|8143|8145.3|8142.5|8146.8|8144|8142.8|8140|233
1637008800000|2021-11-15 20:40:00|8145.5|8142.7|8145.8|8143|8146.8|8144|8142.8|8140|91
1637009100000|2021-11-15 20:45:00|8146|8143.2|8150.2|8147.4|8150.7|8147.9|8145.8|8143|314
1637009400000|2021-11-15 20:50:00|8149.8|8147|8151|8148.2|8152.2|8149.4|8148.2|8145.4|376
1637009700000|2021-11-15 20:55:00|8151.2|8148.4|8145|8142.2|8151.2|8148.4|8143.2|8140.4|366
1637010000000|2021-11-15 21:00:00|8145.2|8142.4|8147.9|8145.1|8149.7|8146.9|8144|8141.2|296
1637010300000|2021-11-15 21:05:00|8148.2|8145.4|8148.8|8146|8149.6|8146.8|8146.4|8143.6|108
1637010600000|2021-11-15 21:10:00|8148.6|8145.8|8151.1|8148.3|8151.8|8149|8147.1|8144.3|56
1637010900000|2021-11-15 21:15:00|8150.9|8148.1|8155.1|8152.3|8155.6|8152.8|8150.1|8147.3|47
1637011200000|2021-11-15 21:20:00|8155.3|8152.5|8155.1|8152.3|8156.4|8153.6|8155.1|8152.3|33
1637011500000|2021-11-15 21:25:00|8155.3|8152.5|8155.1|8152.3|8156.1|8153.3|8153.1|8150.3|106
1637011800000|2021-11-15 21:30:00|8155.6|8152.8|8155.3|8152.5|8156.4|8153.6|8154.1|8151.3|106
1637012100000|2021-11-15 21:35:00|8155.1|8152.3|8155.6|8152.8|8156.1|8153.3|8155.1|8152.3|26
1637012400000|2021-11-15 21:40:00|8155.4|8152.6|8158.5|8155.7|8160.3|8157.5|8155.4|8152.6|1017
1637012700000|2021-11-15 21:45:00|8158.3|8155.5|8153|8150.2|8160.2|8157.4|8151.7|8148.9|233
1637013000000|2021-11-15 21:50:00|8152.9|8150.1|8155.7|8152.9|8156.7|8153.9|8152.7|8149.9|74
1637013300000|2021-11-15 21:55:00|8155.5|8152.7|8152.7|8149.9|8156.5|8153.7|8152.1|8149.3|122
1637013600000|2021-11-15 22:00:00|8152.4|8149.6|8154.3|8144.3|8154.5|8150.6|8151.3|8144.3|20
1637013900000|2021-11-15 22:05:00|||||||||1
1637014200000|2021-11-15 22:10:00|8154.1|8144.1|8154|8144|8154.1|8144.1|8153.8|8143.8|0
1637014500000|2021-11-15 22:15:00|8155|8151|8157.5|8147.5|8157.5|8151|8154.1|8146.5|2
1637014800000|2021-11-15 22:20:00|8158.5|8148.5|8155.5|8145.5|8159.5|8149.5|8155.5|8145.5|3
1637015100000|2021-11-15 22:25:00|8155|8145|8158|8148|8158|8148|8155|8145|2
1637015400000|2021-11-15 22:30:00|8157.8|8147.8|8157|8147|8163.5|8157.1|8153.7|8144.8|3
1637015700000|2021-11-15 22:35:00|8157.2|8147.2|8158.2|8148.2|8162.5|8152.5|8156.5|8146.5|9
1637016000000|2021-11-15 22:40:00|8158.4|8148.4|8156.6|8146.6|8158.7|8148.7|8154.7|8144.7|5
1637016300000|2021-11-15 22:45:00|8156.4|8146.4|8158.9|8148.9|8159.9|8151.8|8154.9|8145.4|10
1637016600000|2021-11-15 22:50:00|8158.7|8148.7|8160.4|8150.4|8160.9|8153.2|8156.9|8147.4|3
1637016900000|2021-11-15 22:55:00|8160.9|8150.9|8159.2|8149.2|8162.4|8156|8154.9|8148.5|3
1637017200000|2021-11-15 23:00:00|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|0
1637024400000|2021-11-16 01:00:00|8140.9|8130.9|8136.2|8133.4|8140.9|8137.4|8126|8123.2|404
1637024700000|2021-11-16 01:05:00|8137.2|8134.4|8161.2|8158.4|8163.2|8160.4|8136.5|8133.6|564
1637025000000|2021-11-16 01:10:00|8161.5|8158.7|8166.4|8163.6|8172.8|8170|8155.8|8153|905
1637025300000|2021-11-16 01:15:00|8167|8164.2|8163.8|8161|8167|8164.2|8158.5|8155.7|92
1637025600000|2021-11-16 01:20:00|8163.5|8160.7|8170|8167.2|8170|8167.2|8162|8159.2|147
1637025900000|2021-11-16 01:25:00|8170.7|8167.9|8193.8|8191|8194.1|8191.3|8170.5|8167.7|1138
1637026200000|2021-11-16 01:30:00|8194.1|8191.3|8195.9|8193.1|8202|8198.7|8188.9|8186.1|1417
1637026500000|2021-11-16 01:35:00|8195.5|8192.7|8210.9|8208.1|8211.6|8208.8|8194.9|8192.1|402
1637026800000|2021-11-16 01:40:00|8211.2|8208.4|8200|8197.2|8217.7|8214.9|8199.8|8197|464
1637027100000|2021-11-16 01:45:00|8201|8198.2|8220.4|8217.6|8220.5|8217.6|8201|8198.2|224
1637027400000|2021-11-16 01:50:00|8220|8217.2|8214.4|8211.6|8224.2|8221.4|8211.7|8208.9|302
1637027700000|2021-11-16 01:55:00|8215.2|8212.4|8215.9|8213.1|8223.9|8221.1|8213.7|8210.9|360
1637028000000|2021-11-16 02:00:00|8215.6|8212.8|8212.7|8209.9|8221.5|8218.7|8209.7|8206.9|409
1637028300000|2021-11-16 02:05:00|8213.1|8210.3|8219.9|8217.1|8221.2|8218.4|8212.7|8209.9|224
1637028600000|2021-11-16 02:10:00|8219.7|8216.9|8219.4|8216.6|8220.7|8217.9|8216.7|8213.9|288
1637028900000|2021-11-16 02:15:00|8219.7|8216.9|8210.7|8207.9|8219.7|8216.9|8209.7|8206.9|69
1637029200000|2021-11-16 02:20:00|8211.9|8209.1|8210.2|8207.4|8215.2|8212.4|8209.7|8206.9|30
1637029500000|2021-11-16 02:25:00|8209.9|8207.1|8210.9|8208.1|8212.8|8209.6|8209.7|8206.9|12
1637029800000|2021-11-16 02:30:00|8211.2|8208.4|8222.8|8220|8223.1|8220.3|8211.2|8208.4|468
1637030100000|2021-11-16 02:35:00|8223.1|8220.3|8221.3|8218.5|8225.6|8222.8|8218.8|8216|265
1637030400000|2021-11-16 02:40:00|8221|8218.2|8224|8221.2|8224.6|8221.8|8216.3|8213.5|156
1637030700000|2021-11-16 02:45:00|8224.6|8221.8|8227.8|8225|8229.1|8226.3|8224.6|8221.8|208
1637031000000|2021-11-16 02:50:00|8227.6|8224.8|8221.8|8219|8228.8|8226|8221.8|8219|175
1637031300000|2021-11-16 02:55:00|8221.5|8218.7|8222.3|8219.5|8222.5|8219.7|8214.8|8212|271
1637031600000|2021-11-16 03:00:00|8222.8|8220|8230.3|8227.5|8230.3|8227.5|8219.6|8216.8|323
1637031900000|2021-11-16 03:05:00|8230.1|8227.3|8234.8|8232|8236.1|8233.3|8229.8|8227|722
1637032200000|2021-11-16 03:10:00|8235.1|8232.3|8231.7|8228.9|8238.5|8235.7|8231.2|8228.4|296
1637032500000|2021-11-16 03:15:00|8232|8229.2|8229.4|8226.6|8232.3|8229.5|8228.9|8226.1|182
1637032800000|2021-11-16 03:20:00|8229.6|8226.8|8225|8222.2|8229.6|8226.8|8224.4|8221.3|72
1637033100000|2021-11-16 03:25:00|8224.7|8221.9|8231.7|8228.9|8232.6|8229.8|8223.5|8220.7|110
1637033400000|2021-11-16 03:30:00|8231.4|8228.6|8226.2|8223.4|8231.4|8228.6|8225.9|8223.1|19
1637033700000|2021-11-16 03:35:00|8225.9|8223.1|8226.6|8223.8|8226.9|8224.1|8224.7|8221.9|15
1637034000000|2021-11-16 03:40:00|8226.4|8223.6|8225.7|8222.9|8227.2|8224.4|8224.8|8222|23
1637034300000|2021-11-16 03:45:00|8225.9|8223.1|8224.9|8222.1|8226.4|8223.6|8221.4|8218.6|204
1637034600000|2021-11-16 03:50:00|8224.7|8221.9|8219.9|8217.1|8224.9|8222.1|8218.9|8216.1|58
1637034900000|2021-11-16 03:55:00|8220.4|8217.6|8214.2|8211.4|8220.4|8217.6|8212.5|8209.7|91
1637035200000|2021-11-16 04:00:00|8214|8211.2|8214.4|8211.6|8215.7|8212.9|8209.2|8206.4|338
1637035500000|2021-11-16 04:05:00|8214.1|8211.3|8215.6|8212.8|8216.6|8213.8|8213.9|8211.1|93
1637035800000|2021-11-16 04:10:00|8215.4|8212.6|8211.8|8209|8215.4|8212.6|8211.1|8208.3|29
1637036100000|2021-11-16 04:15:00|8212|8209.2|8210.8|8208|8212.3|8209.5|8210.8|8208|18
1637036400000|2021-11-16 04:20:00|8210.6|8207.8|8208.6|8205.8|8210.8|8208|8206.8|8204|55
1637036700000|2021-11-16 04:25:00|8208.3|8205.5|8207.8|8205|8209.6|8206.8|8206.6|8203.8|81
1637037000000|2021-11-16 04:30:00|8207.6|8204.8|8210.1|8207.3|8211.4|8208.6|8206.6|8203.8|56
1637037300000|2021-11-16 04:35:00|8209.8|8207|8212.4|8209.6|8212.6|8209.8|8209.4|8206.6|18
1637037600000|2021-11-16 04:40:00|8212.1|8209.3|8212.1|8209.3|8213.6|8210.8|8210.6|8207.8|19
1637037900000|2021-11-16 04:45:00|8211.9|8209.1|8214.2|8211.4|8214.8|8212|8211.4|8208.6|41
1637038200000|2021-11-16 04:50:00|8214.5|8211.7|8213|8210.2|8215.7|8212.9|8211.8|8209|50
1637038500000|2021-11-16 04:55:00|8213.3|8210.5|8211.3|8208.5|8213.3|8210.5|8208.3|8205.5|55
1637038800000|2021-11-16 05:00:00|8211.5|8208.7|8212.5|8209.7|8213.7|8210.9|8210.5|8207.7|21
1637039100000|2021-11-16 05:05:00|8212.3|8209.5|8210|8207.2|8212.3|8209.5|8209.3|8206.5|40
1637039400000|2021-11-16 05:10:00|8210.2|8207.4|8211.5|8208.7|8216|8213.2|8210.2|8207.4|77
1637039700000|2021-11-16 05:15:00|8211.7|8208.9|8208.8|8206|8213.5|8210.7|8207.5|8204.7|43
1637040000000|2021-11-16 05:20:00|8208.5|8205.7|8205.3|8202.5|8212.5|8209.7|8203.8|8201|152
1637040300000|2021-11-16 05:25:00|8205|8202.2|8217.5|8214.7|8222.2|8219.4|8204.3|8201.5|499
1637040600000|2021-11-16 05:30:00|8216.9|8214.1|8236.5|8233.7|8239.7|8236.9|8214.5|8211.7|1334
1637040900000|2021-11-16 05:35:00|8236.1|8233.3|8228.2|8225.4|8237.8|8235|8224.4|8221.6|996
1637041200000|2021-11-16 05:40:00|8228.4|8225.6|8234.6|8231.8|8238.4|8235.6|8227.4|8224.6|994
1637041500000|2021-11-16 05:45:00|8234.4|8231.6|8230.4|8227.6|8234.9|8232.1|8229.9|8227.1|35
1637041800000|2021-11-16 05:50:00|8231.4|8227.4|8218.2|8215.4|8231.7|8228.8|8213.4|8210.6|623
1637042100000|2021-11-16 05:55:00|8217.6|8214.8|8230.1|8227.3|8230.6|8227.8|8214.9|8212|360
1637042400000|2021-11-16 06:00:00|8229.1|8226.3|8221.6|8218.8|8229.1|8226.3|8220.4|8217.6|107
1637042700000|2021-11-16 06:05:00|8221.7|8217.7|8225.2|8222.4|8229.1|8226.3|8219.9|8217|134
1637043000000|2021-11-16 06:10:00|8225.4|8222.6|8233.2|8230.4|8236.7|8233.9|8223.9|8221.1|1113
1637043300000|2021-11-16 06:15:00|8233.4|8230.6|8228.4|8225.6|8234.9|8232.1|8227.9|8225.1|132
1637043600000|2021-11-16 06:20:00|8228.2|8225.4|8228.3|8225.5|8230.6|8227.8|8227.1|8224.3|185
1637043900000|2021-11-16 06:25:00|8227.9|8225.1|8226.1|8223.3|8227.9|8225.1|8223.8|8221|111
1637044200000|2021-11-16 06:30:00|8225.6|8222.8|8230.3|8227.5|8230.6|8227.8|8223.6|8220.8|278
1637044500000|2021-11-16 06:35:00|8230|8227.2|8227.9|8225.1|8230.6|8227.8|8227.1|8224.3|80
1637044800000|2021-11-16 06:40:00|8227.6|8224.8|8234.5|8231.7|8235.3|8232.5|8226.6|8223.8|348
1637045100000|2021-11-16 06:45:00|8234.1|8231.3|8230.5|8227.7|8234.9|8232.1|8228.8|8226|107
1637045400000|2021-11-16 06:50:00|8230.7|8227.9|8229.1|8226.3|8233.3|8230.5|8229.1|8226.3|130
1637045700000|2021-11-16 06:55:00|8228.3|8225.5|8226|8223.2|8229.1|8226.3|8222.3|8219.5|507
1637046000000|2021-11-16 07:00:00|8226.3|8223.5|8238.3|8235.5|8240.3|8237.5|8225.6|8222.8|839
1637046300000|2021-11-16 07:05:00|8238.8|8236|8238.6|8235.8|8253.3|8250.5|8237.6|8234.8|1845
1637046600000|2021-11-16 07:10:00|8238.8|8236|8238.6|8235.8|8244.4|8240|8238.2|8234.4|549
1637046900000|2021-11-16 07:15:00|8238.8|8236|8227.4|8224.6|8238.8|8236|8226.4|8223.6|352
1637047200000|2021-11-16 07:20:00|8226.8|8224|8227.1|8224.3|8229.6|8226.8|8223.6|8220.8|259
1637047500000|2021-11-16 07:25:00|8226.8|8224|8226.3|8223.5|8227.6|8224.8|8221.8|8219|319
1637047800000|2021-11-16 07:30:00|8225.6|8222.8|8213.3|8210.5|8230.8|8228|8206.3|8203.5|818
1637048100000|2021-11-16 07:35:00|8213.7|8210.9|8221.8|8219|8225.8|8221.8|8213.7|8210.9|307
1637048400000|2021-11-16 07:40:00|8222.6|8219.8|8221.6|8218.8|8225.8|8223|8219.1|8216.3|194
1637048700000|2021-11-16 07:45:00|8223|8220.2|8205.9|8203.1|8223|8220.2|8204.4|8201.6|596
1637049000000|2021-11-16 07:50:00|8205.6|8202.8|8204.6|8201.8|8208.7|8205.9|8194.5|8191.7|1594
1637049300000|2021-11-16 07:55:00|8204.2|8201.4|8209.6|8206.8|8212.9|8210.1|8199.9|8197.1|712
1637049600000|2021-11-16 08:00:00|8209.9|8207.1|8219.7|8216.9|8222.6|8219.8|8208.9|8206.1|542
1637049900000|2021-11-16 08:05:00|8219.9|8217.1|8221.6|8218.8|8225.1|8222.3|8212.4|8209.6|987
1637050200000|2021-11-16 08:10:00|8222.6|8219.8|8217.4|8214.6|8228.6|8222.6|8216.6|8213.8|861
1637050500000|2021-11-16 08:15:00|8217.1|8214.3|8228.3|8225.5|8234.6|8231.8|8216.9|8214.1|1780
1637050800000|2021-11-16 08:20:00|8228|8225.2|8227.8|8225|8232.8|8230|8213.1|8210.3|1762
1637051100000|2021-11-16 08:25:00|8228.1|8225.3|8233|8230.2|8238.6|8235.8|8227.6|8224.8|5219
1637051400000|2021-11-16 08:30:00|8233.3|8230.5|8217|8214.2|8234.1|8231.3|8216.5|8213.7|4018
1637051700000|2021-11-16 08:35:00|8216.5|8213.7|8229.2|8226.4|8231|8228.2|8216.5|8213.7|815
1637052000000|2021-11-16 08:40:00|8228.9|8226.1|8226|8223.2|8228.9|8226.1|8217.8|8215|1262
1637052300000|2021-11-16 08:45:00|8225.8|8223|8215.4|8212.6|8226.8|8224|8212.8|8210|1610
1637052600000|2021-11-16 08:50:00|8215.1|8212.3|8213.1|8210.3|8219.8|8217|8210.8|8208|881
1637052900000|2021-11-16 08:55:00|8212.7|8209.9|8208.5|8205.7|8215.4|8212.6|8207.1|8204.3|1559
1637053200000|2021-11-16 09:00:00|8207.6|8204.8|8201.7|8198.9|8215.1|8212.3|8196.6|8193.8|1547
1637053500000|2021-11-16 09:05:00|8202.4|8199.6|8187.8|8185|8203.7|8200.9|8186|8183.2|3248
1637053800000|2021-11-16 09:10:00|8188|8185.2|8180|8177.2|8188.6|8185.8|8168.6|8165.8|2391
1637054100000|2021-11-16 09:15:00|8180.6|8177.8|8182.6|8179.8|8189.3|8186.5|8177|8174.2|954
1637054400000|2021-11-16 09:20:00|8181.9|8179.1|8180.1|8177.3|8185.4|8181.6|8176.6|8173.8|693
1637054700000|2021-11-16 09:25:00|8180.6|8177.8|8184.5|8181.7|8185.5|8182.7|8176.5|8173.7|469
1637055000000|2021-11-16 09:30:00|8184.3|8181.5|8181.5|8178.7|8188.3|8185.5|8176.8|8174|1084
1637055300000|2021-11-16 09:35:00|8181.9|8179.1|8186.5|8183.7|8189.8|8187|8174.8|8172|911
1637055600000|2021-11-16 09:40:00|8186.3|8183.5|8197.2|8194.4|8197.5|8194.7|8183.5|8180.7|748
1637055900000|2021-11-16 09:45:00|8197.5|8194.7|8191.5|8188.7|8197.5|8194.7|8186.3|8183.5|711
1637056200000|2021-11-16 09:50:00|8191.3|8188.5|8192|8189.2|8200.5|8197.7|8189.8|8187|1058
1637056500000|2021-11-16 09:55:00|8192.3|8189.5|8202.8|8200|8203.5|8200.7|8188.1|8185.3|997
1637056800000|2021-11-16 10:00:00|8202.3|8199.5|8213.4|8210.6|8216.8|8214|8198.3|8195.5|2288
1637057100000|2021-11-16 10:05:00|8214.3|8211.5|8205.1|8202.3|8215.1|8212.3|8200.4|8197.6|1988
1637057400000|2021-11-16 10:10:00|8204.8|8202|8200.3|8197.5|8206.3|8203.5|8197.1|8194.3|935
1637057700000|2021-11-16 10:15:00|8200.1|8197.3|8189.8|8187|8200.1|8197.3|8188.5|8185.7|505
1637058000000|2021-11-16 10:20:00|8189.3|8186.5|8179.9|8177.1|8191|8188.2|8179.3|8176.5|2272
1637058300000|2021-11-16 10:25:00|8180.1|8177.3|8184.6|8181.8|8184.6|8181.8|8176.4|8173.6|573
1637058600000|2021-11-16 10:30:00|8184.9|8182.1|8194.4|8191.6|8200.6|8197.8|8184.9|8182.1|1143
1637058900000|2021-11-16 10:35:00|8193.6|8190.8|8196.8|8194|8199.8|8197|8191.9|8189.1|680
1637059200000|2021-11-16 10:40:00|8197.6|8194.8|8186.7|8183.9|8198.3|8195.5|8184.7|8181.9|940
1637059500000|2021-11-16 10:45:00|8187.2|8184.4|8186.2|8183.4|8187.2|8184.4|8177|8174.2|1357
1637059800000|2021-11-16 10:50:00|8186.5|8183.7|8190.4|8187.6|8190.9|8188.1|8182.2|8179.4|607
1637060100000|2021-11-16 10:55:00|8190.9|8188.1|8198.1|8195.3|8199.9|8197.1|8187.9|8185.1|382
1637060400000|2021-11-16 11:00:00|8197.9|8195.1|8196.4|8193.6|8199.6|8196.8|8191.9|8189.1|284
1637060700000|2021-11-16 11:05:00|8196.9|8194.1|8199.5|8196.7|8201.4|8198.6|8195.9|8193.1|390
1637061000000|2021-11-16 11:10:00|8199.9|8197.1|8201.7|8198.9|8201.9|8199.1|8192.5|8189.7|1327
1637061300000|2021-11-16 11:15:00|8201.2|8198.4|8197.3|8194.5|8201.7|8198.9|8196.8|8194|312
1637061600000|2021-11-16 11:20:00|8197.8|8195|8199|8196.2|8207.3|8204.5|8194.8|8192|443
1637061900000|2021-11-16 11:25:00|8199.2|8196.4|8197|8194.2|8200.5|8197.7|8193.5|8190.7|704
1637062200000|2021-11-16 11:30:00|8196.5|8193.7|8196.1|8193.3|8201.3|8198.5|8191.1|8188.3|3530
1637062500000|2021-11-16 11:35:00|8196.6|8193.8|8200.9|8198.1|8202.2|8199.4|8193.4|8190.6|3380
1637062800000|2021-11-16 11:40:00|8200.3|8197.5|8202.1|8199.3|8203.1|8200.3|8199.1|8196.3|555
1637063100000|2021-11-16 11:45:00|8201.4|8198.6|8198.5|8195.7|8206.4|8203.6|8197.7|8194.9|2747
1637063400000|2021-11-16 11:50:00|8198|8195.2|8200.7|8197.9|8202.9|8200.1|8196.7|8193.9|2046
1637063700000|2021-11-16 11:55:00|8200.4|8197.6|8195.7|8192.9|8200.7|8197.9|8195.4|8192.6|1592
1637064000000|2021-11-16 12:00:00|8195.5|8192.7|8199.2|8196.4|8202.7|8199.9|8195.1|8192.3|405
1637064300000|2021-11-16 12:05:00|8199.3|8196.5|8200.1|8197.3|8202.6|8199.8|8198.8|8196|181
1637064600000|2021-11-16 12:10:00|8200.6|8197.8|8200.9|8198.1|8203.9|8201.1|8200.3|8197.5|129
1637064900000|2021-11-16 12:15:00|8201.1|8198.3|8206.1|8203.3|8206.1|8203.3|8199.1|8196.3|609
1637065200000|2021-11-16 12:20:00|8206|8203.2|8218.7|8215.9|8218.7|8215.9|8205.1|8202.3|1097
1637065500000|2021-11-16 12:25:00|8219|8216.2|8221|8218.2|8222|8219.2|8216.8|8214|426
1637065800000|2021-11-16 12:30:00|8220.7|8217.9|8224.5|8221.7|8226.7|8223.9|8219|8216.2|469
1637066100000|2021-11-16 12:35:00|8225|8222.2|8227.3|8224.5|8228|8225.2|8219.9|8217.1|696
1637066400000|2021-11-16 12:40:00|8227.5|8224.7|8220.8|8218|8229|8226.2|8218.8|8216|1097
1637066700000|2021-11-16 12:45:00|8220.6|8217.8|8217.8|8215|8221|8218.2|8213.6|8210.8|1065
1637067000000|2021-11-16 12:50:00|8218.6|8215.8|8220.7|8217.9|8223.5|8220.7|8218.6|8215.8|588
1637067300000|2021-11-16 12:55:00|8220.5|8217.7|8218|8215.2|8220.5|8217.7|8214.2|8211.4|455
1637067600000|2021-11-16 13:00:00|8217.7|8214.9|8211.5|8208.7|8220.2|8217.4|8210.5|8207.7|701
1637067900000|2021-11-16 13:05:00|8211.2|8208.4|8214|8211.2|8219.2|8216.4|8209.2|8206.4|1002
1637068200000|2021-11-16 13:10:00|8213.8|8211|8213.7|8210.9|8214.7|8211.9|8209.7|8206.9|581
1637068500000|2021-11-16 13:15:00|8213.9|8211.1|8215.2|8212.4|8224.5|8221.7|8212.5|8209.7|937
1637068800000|2021-11-16 13:20:00|8215.5|8212.7|8222|8219.2|8223.5|8220.7|8207.5|8204.7|1082
1637069100000|2021-11-16 13:25:00|8221.7|8218.9|8220|8217.2|8227.5|8224.7|8219.3|8216.5|552
1637069400000|2021-11-16 13:30:00|8219.5|8216.7|8192.7|8189.9|8219.5|8216.7|8186.9|8184.1|3600
1637069700000|2021-11-16 13:35:00|8193.5|8190.7|8198.9|8196.1|8205.4|8202.6|8193.5|8190.7|1644
1637070000000|2021-11-16 13:40:00|8198.6|8195.8|8205.1|8202.3|8207.9|8205.1|8196.1|8193.3|666
1637070300000|2021-11-16 13:45:00|8205.6|8202.8|8201|8198.2|8212.1|8209.3|8200|8197.2|599
1637070600000|2021-11-16 13:50:00|8201.4|8198.6|8205|8202.2|8211.2|8208.4|8195.7|8192.9|1692
1637070900000|2021-11-16 13:55:00|8204.7|8201.9|8194.6|8191.8|8208.5|8205.7|8194.6|8191.8|539
1637071200000|2021-11-16 14:00:00|8194|8191.2|8176.1|8173.3|8197|8194.2|8172.4|8169.6|2885
1637071500000|2021-11-16 14:05:00|8175.6|8172.8|8166|8163.2|8181.6|8178.8|8162.6|8159.8|5296
1637071800000|2021-11-16 14:10:00|8165.8|8163|8162.5|8159.7|8168|8165.2|8157.3|8154.5|3038
1637072100000|2021-11-16 14:15:00|8162.3|8159.5|8151.1|8148.3|8168.2|8165.4|8139.6|8136.8|5288
1637072400000|2021-11-16 14:20:00|8151.3|8148.5|8152.6|8149.8|8156.9|8154.1|8144.6|8141.8|2937
1637072700000|2021-11-16 14:25:00|8153|8150.2|8140.6|8137.8|8158.1|8155.3|8139.6|8136.8|2085
1637073000000|2021-11-16 14:30:00|8140.9|8138.1|8150.3|8147.5|8174|8171.2|8140.3|8137.5|3512
1637073300000|2021-11-16 14:35:00|8150|8147.2|8125.5|8122.7|8158|8155.2|8125.5|8122.5|3724
1637073600000|2021-11-16 14:40:00|8125.3|8122.5|8133.4|8130.6|8138.5|8135.7|8112.7|8109.9|4131
1637073900000|2021-11-16 14:45:00|8132.4|8129.6|8158.1|8155.3|8163.8|8161|8132|8129.2|4347
1637074200000|2021-11-16 14:50:00|8158.3|8155.5|8155.4|8152.6|8162.4|8159.6|8138.1|8135.3|4114
1637074500000|2021-11-16 14:55:00|8155.1|8152.3|8152.3|8149.5|8165|8160.8|8147.8|8145|7558
1637074800000|2021-11-16 15:00:00|8152.6|8149.8|8150.7|8147.9|8161.4|8158.6|8149.1|8146.3|1747
1637075100000|2021-11-16 15:05:00|8151.1|8148.3|8135.3|8132.5|8151.1|8148.3|8134.6|8131.8|2024
1637075400000|2021-11-16 15:10:00|8135.6|8132.8|8125.3|8122.5|8136.8|8134|8122.3|8119.5|2335
1637075700000|2021-11-16 15:15:00|8124.9|8122.1|8127.2|8124.4|8130.9|8128.1|8119.1|8116.3|1764
1637076000000|2021-11-16 15:20:00|8126.9|8124.1|8111.2|8108.4|8132.6|8129.8|8107.5|8104.7|2101
1637076300000|2021-11-16 15:25:00|8111.4|8108.6|8102.3|8099.5|8115.9|8113.1|8099.5|8096.7|2614
1637076600000|2021-11-16 15:30:00|8102.5|8099.7|8109.2|8106.4|8109.9|8107.1|8098.5|8095.7|1911
1637076900000|2021-11-16 15:35:00|8109|8106.2|8102.1|8099.3|8119.5|8116.7|8101.5|8098.7|1749
1637077200000|2021-11-16 15:40:00|8101.5|8098.7|8102|8099.2|8108.9|8106.1|8099.6|8096.8|1443
1637077500000|2021-11-16 15:45:00|8103.2|8100.4|8108.6|8105.8|8115.2|8112.4|8098.2|8091|2017
1637077800000|2021-11-16 15:50:00|8108.9|8106.1|8117.3|8114.5|8122.8|8120|8106.3|8103.5|2060
1637078100000|2021-11-16 15:55:00|8116.3|8113.5|8133.9|8131.1|8143.9|8141.1|8115.6|8112.8|2442
1637078400000|2021-11-16 16:00:00|8134.6|8131.8|8134.9|8132.1|8138.5|8135.7|8121.5|8118.7|3003
1637078700000|2021-11-16 16:05:00|8135.2|8132.4|8149.5|8146.7|8149.5|8146.7|8133.7|8130.9|2128
1637079000000|2021-11-16 16:10:00|8150.3|8147.5|8153.5|8150.7|8155|8152.2|8140.3|8137.5|1583
1637079300000|2021-11-16 16:15:00|8153.7|8150.9|8151.5|8148.7|8163.1|8160.3|8149|8146.2|5687
1637079600000|2021-11-16 16:20:00|8151.4|8148.6|8173|8170.2|8179.2|8176.4|8151|8148.2|3438
1637079900000|2021-11-16 16:25:00|8173.3|8170.5|8170.1|8167.3|8174.4|8171.6|8158.8|8156|5180
1637080200000|2021-11-16 16:30:00|8169.9|8167.1|8171.6|8168.8|8175.1|8172.3|8161.9|8159.1|4043
1637080500000|2021-11-16 16:35:00|8171.9|8169.1|8173.4|8170.6|8175.1|8172.3|8171.1|8168.3|2289
1637080800000|2021-11-16 16:40:00|8174|8171.2|8200.8|8198|8203.5|8200.7|8172.1|8169.3|6072
1637081100000|2021-11-16 16:45:00|8201|8198.2|8204.3|8201.5|8210.4|8207.6|8200.5|8197.7|2893
1637081400000|2021-11-16 16:50:00|8204.5|8201.7|8196.3|8193.5|8207.1|8204.3|8191.1|8188.3|4127
1637081700000|2021-11-16 16:55:00|8196.1|8193.3|8191.4|8188.6|8196.1|8193.3|8180.7|8177.9|1588
1637082000000|2021-11-16 17:00:00|8191.7|8188.9|8204.9|8202.1|8206.2|8203.4|8187.4|8184.6|4595
1637082300000|2021-11-16 17:05:00|8204.2|8201.4|8208.2|8205.4|8209.2|8206.4|8202.9|8200.1|1351
1637082600000|2021-11-16 17:10:00|8208.4|8205.6|8209.2|8206.4|8209.2|8206.4|8196.5|8193.7|1105
1637082900000|2021-11-16 17:15:00|8208.5|8205.7|8208.8|8206|8215.6|8212.8|8205.8|8203|1026
1637083200000|2021-11-16 17:20:00|8209|8206.2|8214.8|8212|8215.8|8213|8207.8|8205|1522
1637083500000|2021-11-16 17:25:00|8214.5|8211.7|8224.8|8222|8226|8223.2|8214.5|8211.7|2930
1637083800000|2021-11-16 17:30:00|8225|8222.2|8220.5|8217.7|8226.8|8224|8219.5|8216.7|683
1637084100000|2021-11-16 17:35:00|8220.8|8218|8215.2|8212.4|8224.5|8221.7|8212.5|8209.7|1044
1637084400000|2021-11-16 17:40:00|8215.8|8213|8212.6|8209.8|8219.5|8216.7|8210.8|8208|892
1637084700000|2021-11-16 17:45:00|8212.8|8210|8201.8|8199|8214.8|8212|8200.3|8197.5|830
1637085000000|2021-11-16 17:50:00|8202|8199.2|8204.6|8201.8|8206.3|8203.5|8201.1|8198.3|1113
1637085300000|2021-11-16 17:55:00|8203.4|8200.6|8208.4|8205.6|8208.4|8205.6|8198.1|8195.3|1428
1637085600000|2021-11-16 18:00:00|8208.5|8205.7|8211|8208.2|8221.7|8218.9|8207.9|8205.1|1802
1637085900000|2021-11-16 18:05:00|8211.5|8208.7|8203|8200.2|8213.7|8210.9|8199|8196.2|1324
1637086200000|2021-11-16 18:10:00|8202.6|8199.8|8202.9|8200.1|8204.3|8201.5|8198.3|8195.5|2531
1637086500000|2021-11-16 18:15:00|8203.1|8200.3|8195.9|8193.1|8204.9|8202.1|8195.6|8192.8|477
1637086800000|2021-11-16 18:20:00|8196.1|8193.3|8196|8193.2|8200.6|8197.8|8191.7|8188.9|906
1637087100000|2021-11-16 18:25:00|8195.7|8192.9|8191.3|8188.5|8197.7|8194.9|8188.8|8186|1845
1637087400000|2021-11-16 18:30:00|8191.8|8189|8196.8|8194|8201.8|8199|8190.1|8186.4|2539
1637087700000|2021-11-16 18:35:00|8196.5|8193.7|8196.5|8193.7|8197.2|8194.4|8190.6|8187.8|1337
1637088000000|2021-11-16 18:40:00|8196.7|8193.9|8195.1|8192.3|8199.4|8196.6|8192.6|8189.8|795
1637088300000|2021-11-16 18:45:00|8195.6|8192.8|8196.1|8193.3|8200.4|8197.6|8195.1|8192.3|669
1637088600000|2021-11-16 18:50:00|8195.6|8192.8|8191.1|8188.3|8198.1|8195.3|8190.6|8187.8|420
1637088900000|2021-11-16 18:55:00|8190.8|8188|8197.6|8194.8|8198.1|8195.3|8190.6|8187.8|481
1637089200000|2021-11-16 19:00:00|8197.4|8194.6|8193.6|8190.8|8197.6|8194.8|8190.1|8187.3|460
1637089500000|2021-11-16 19:05:00|8193.9|8191.1|8186.1|8183.3|8194.1|8191.3|8184.8|8182|685
1637089800000|2021-11-16 19:10:00|8186.6|8183.8|8185|8182.2|8187.1|8184.3|8182.4|8179.6|1631
1637090100000|2021-11-16 19:15:00|8184.7|8181.9|8178.2|8175.4|8188.7|8185.9|8174|8171.2|3555
1637090400000|2021-11-16 19:20:00|8177.8|8175|8189.5|8186.7|8192|8189.2|8173|8170.2|1648
1637090700000|2021-11-16 19:25:00|8189.7|8186.9|8183.3|8180.5|8193|8190.2|8170.8|8168|8765
1637091000000|2021-11-16 19:30:00|8182.8|8180|8191.7|8188.9|8193.2|8190.4|8181.1|8178.3|2558
1637091300000|2021-11-16 19:35:00|8192.3|8189.5|8191.5|8188.7|8194|8191.2|8188.8|8186|624
1637091600000|2021-11-16 19:40:00|8192|8189.2|8190.8|8188|8194|8191.2|8190.3|8187.5|226
1637091900000|2021-11-16 19:45:00|8190.6|8187.8|8189.7|8186.9|8194.7|8191.9|8189.3|8186.5|515
1637092200000|2021-11-16 19:50:00|8190|8187.2|8183.3|8180.5|8190.3|8187.5|8179.3|8176.5|571
1637092500000|2021-11-16 19:55:00|8183|8180.2|8182.8|8180|8185.5|8182.7|8178.6|8175.8|435
1637092800000|2021-11-16 20:00:00|8182.9|8180.1|8184.7|8181.9|8186.3|8183.5|8182.8|8180|249
1637093100000|2021-11-16 20:05:00|8184.9|8182.1|8184.2|8181.4|8187.9|8185.1|8182.9|8180.1|90
1637093400000|2021-11-16 20:10:00|8184.4|8181.6|8187.9|8185.1|8187.9|8185.1|8184.4|8181.6|134
1637093700000|2021-11-16 20:15:00|8188.2|8185.4|8189.2|8186.4|8190.2|8187.4|8188.2|8185.4|122
1637094000000|2021-11-16 20:20:00|8189.4|8186.6|8186.9|8184.1|8189.9|8187.1|8186.7|8183.9|103
1637094300000|2021-11-16 20:25:00|8187.2|8184.4|8187.9|8185.1|8188.9|8186.1|8187.2|8184.4|80
1637094600000|2021-11-16 20:30:00|8188.1|8185.3|8191.9|8189.1|8192.6|8189.8|8187.9|8185.1|226
1637094900000|2021-11-16 20:35:00|8191.4|8188.6|8193.9|8191.1|8196.6|8193.8|8191.4|8188.6|138
1637095200000|2021-11-16 20:40:00|8193.7|8190.9|8188.7|8185.9|8193.7|8190.9|8185.9|8183.1|154
1637095500000|2021-11-16 20:45:00|8188.8|8186|8186.8|8184|8189.8|8187|8186.1|8183.3|101
1637095800000|2021-11-16 20:50:00|8186.6|8183.8|8188.1|8185.3|8188.8|8186|8186.3|8183.5|79
1637096100000|2021-11-16 20:55:00|8188.5|8185.7|8187.3|8184.5|8188.8|8186|8185.1|8182.3|190
1637096400000|2021-11-16 21:00:00|8187.6|8184.8|8189.8|8187|8191.8|8189|8186.6|8183.8|106
1637096700000|2021-11-16 21:05:00|8189.6|8186.8|8189.8|8187|8191.5|8188.7|8189.6|8186.8|61
1637097000000|2021-11-16 21:10:00|8190.1|8187.3|8189|8186.2|8190.8|8188|8188.8|8186|19
1637097300000|2021-11-16 21:15:00|8189.3|8186.5|8187.8|8185|8189.5|8186.7|8187.6|8184.8|22
1637097600000|2021-11-16 21:20:00|8188|8185.2|8185.4|8182.6|8188.3|8185.5|8184.8|8182|24
1637097900000|2021-11-16 21:25:00|8185.8|8183|8187.2|8184.4|8188.4|8185.6|8185.8|8183|83
1637098200000|2021-11-16 21:30:00|8188.7|8185.9|8200.2|8197.4|8201.4|8198.6|8183.3|8177.5|473
1637098500000|2021-11-16 21:35:00|8200.4|8197.6|8189.7|8186.9|8201.7|8198.9|8183.9|8181.1|203
1637098800000|2021-11-16 21:40:00|8188.5|8185.7|8182|8178|8188.5|8185.7|8169.5|8166.7|465
1637099100000|2021-11-16 21:45:00|8182.6|8178.6|8179.9|8177.1|8182.6|8178.6|8175.2|8172.4|100
1637099400000|2021-11-16 21:50:00|8180.3|8176.3|8174.6|8171.8|8180.3|8177.4|8173.9|8168.5|215
1637099700000|2021-11-16 21:55:00|8175.4|8171.4|8174.5|8171.7|8182.2|8177|8172.9|8166.5|186
1637100000000|2021-11-16 22:00:00|8175.3|8171.3|8179.5|8169.5|8180.1|8171.3|8175.3|8167.1|6
1637100300000|2021-11-16 22:05:00|8179.4|8169.4|8179.4|8169.4|8179.4|8169.4|8179.4|8169.4|0
1637100600000|2021-11-16 22:10:00|8180.3|8170.3|8179.1|8169.1|8180.3|8170.3|8178.8|8168.8|17
1637100900000|2021-11-16 22:15:00|8179.9|8169.9|8159.6|8156.8|8181.3|8172.9|8159.5|8154.6|87
1637101200000|2021-11-16 22:20:00|8158.9|8156.1|8159.1|8156.3|8159.5|8156.3|8158.9|8154.9|33
1637101500000|2021-11-16 22:25:00|8171.2|8161.2|8169.5|8159.5|8172|8165.8|8163.1|8156.4|8
1637102100000|2021-11-16 22:35:00|8166.9|8162.9|8169.5|8159.5|8169.5|8163.2|8166.9|8159.5|0
1637102400000|2021-11-16 22:40:00|8169.7|8159.7|8161.7|8158.9|8170|8163.2|8161.7|8156.2|426
1637102700000|2021-11-16 22:45:00|8162.1|8158.1|8165.1|8161.1|8165.1|8161.1|8159.7|8156.9|8
1637103000000|2021-11-16 22:50:00|||||||||25
1637103300000|2021-11-16 22:55:00|8164.7|8161.9|8165.1|8161.1|8165.1|8161.9|8164.7|8161.1|4
1637110800000|2021-11-17 01:00:00|8141.7|8138.9|8153.9|8151.1|8155.9|8153.1|8140.1|8137.3|530
1637111100000|2021-11-17 01:05:00|8153.7|8150.9|8141.1|8138.3|8154.9|8152.1|8140.9|8138.1|240
1637111400000|2021-11-17 01:10:00|8141.7|8138.9|8137.9|8135.1|8141.9|8139.1|8130.9|8128.1|225
1637111700000|2021-11-17 01:15:00|8136.7|8133.9|8135.9|8133.1|8140.1|8137.3|8131.7|8128.8|178
1637112000000|2021-11-17 01:20:00|8135.2|8132.4|8134.7|8131.9|8143.2|8139.6|8134|8131.2|66
1637112300000|2021-11-17 01:25:00|8135.4|8132.6|8135|8132.2|8137|8134.2|8131.4|8128.6|44
1637112600000|2021-11-17 01:30:00|8134.8|8132|8144.3|8141.5|8145.7|8142.9|8132.5|8129.7|263
1637112900000|2021-11-17 01:35:00|8144.7|8141.9|8142.6|8139.8|8144.7|8141.9|8138.1|8135.3|77
1637113200000|2021-11-17 01:40:00|8144.1|8141.3|8146|8143.2|8152.6|8149.8|8143.9|8141.1|131
1637113500000|2021-11-17 01:45:00|8145.8|8143|8141.3|8138.5|8145.8|8143|8139|8136.2|91
1637113800000|2021-11-17 01:50:00|8141|8138.2|8131.6|8128.8|8144|8141.2|8130|8127.2|181
1637114100000|2021-11-17 01:55:00|8131.3|8128.5|8111.4|8108.6|8133.3|8130|8110.4|8107.6|593
1637114400000|2021-11-17 02:00:00|8111.2|8108.4|8116.9|8114.1|8117.7|8114.8|8110.9|8108.1|122
1637114700000|2021-11-17 02:05:00|8117.1|8114.3|8102.2|8099.4|8118.4|8115.6|8100.7|8097.9|422
1637115000000|2021-11-17 02:10:00|8102.4|8099.6|8111.8|8109|8115.5|8112.7|8102.2|8099.4|828
1637115300000|2021-11-17 02:15:00|8112|8109.2|8104|8101.2|8114|8111.2|8102.5|8099.7|354
1637115600000|2021-11-17 02:20:00|8104.8|8102|8105|8102.2|8105.6|8102.7|8103|8100.2|40
1637115900000|2021-11-17 02:25:00|8105.2|8102.4|8105.8|8103|8106|8103.2|8104.5|8101.7|87
1637116200000|2021-11-17 02:30:00|8106|8103.2|8121|8118.2|8121.5|8118.7|8105|8102.2|148
1637116500000|2021-11-17 02:35:00|8120.8|8118|8116.8|8114|8123.8|8121|8115.8|8113|41
1637116800000|2021-11-17 02:40:00|8117|8114.2|8122.4|8119.6|8125.3|8122.5|8117|8114.2|124
1637117100000|2021-11-17 02:45:00|8122.8|8120|8121.9|8119.1|8124.8|8122|8120.9|8118.1|66
1637117400000|2021-11-17 02:50:00|8121.7|8118.9|8124.2|8121.4|8125.2|8122.4|8121.7|8118.9|30
1637117700000|2021-11-17 02:55:00|8123.9|8121.1|8135.9|8133.1|8137.2|8134.4|8121.7|8118.9|255
1637118000000|2021-11-17 03:00:00|8136.5|8133.7|8136.3|8133.5|8139.2|8136.4|8133.4|8130.6|144
1637118300000|2021-11-17 03:05:00|8136|8133.2|8128.5|8125.7|8136.5|8133.7|8127.3|8124.5|101
1637118600000|2021-11-17 03:10:00|8128.7|8125.9|8116.3|8113.5|8129.3|8126.5|8115.5|8112.7|158
1637118900000|2021-11-17 03:15:00|8116.5|8113.7|8110.5|8107.7|8118.5|8115.7|8108|8105.2|398
1637119200000|2021-11-17 03:20:00|8110.8|8108|8104.8|8102|8112.5|8109.7|8103.8|8101|101
1637119500000|2021-11-17 03:25:00|8104.5|8101.7|8104.3|8101.5|8106.8|8104|8103.8|8101|83
1637119800000|2021-11-17 03:30:00|8104.7|8101.9|8106.5|8103.7|8109|8106.2|8103.8|8101|55
1637120100000|2021-11-17 03:35:00|8107.1|8104.3|8105.3|8102.5|8107.6|8104.8|8104.3|8101.5|10
1637120400000|2021-11-17 03:40:00|8105.6|8102.8|8109.8|8107|8109.8|8107|8101.8|8099|91
1637120700000|2021-11-17 03:45:00|8109.6|8106.8|8116.6|8113.8|8116.6|8113.8|8106.8|8104|60
1637121000000|2021-11-17 03:50:00|8116.9|8114.1|8118.3|8115.5|8118.6|8115.8|8114.9|8112.1|8
1637121300000|2021-11-17 03:55:00|8118.8|8116|8113.6|8110.8|8119.1|8116.3|8112.8|8110|32
1637121600000|2021-11-17 04:00:00|8113.3|8110.5|8115|8112.2|8117.6|8114.8|8112.6|8109.8|48
1637121900000|2021-11-17 04:05:00|8115.3|8112.5|8118.8|8116|8118.8|8116|8115.3|8112.5|66
1637122200000|2021-11-17 04:10:00|8118.9|8116.1|8118.9|8116.1|8122.9|8120.1|8118.6|8115.8|51
1637122500000|2021-11-17 04:15:00|8118.6|8115.8|8117.7|8114.9|8119.9|8117.1|8116.6|8113.8|20
1637122800000|2021-11-17 04:20:00|8117.9|8115.1|8113.9|8111.1|8118.7|8115.9|8112.7|8109.9|22
1637123100000|2021-11-17 04:25:00|8113.7|8110.9|8112.5|8109.7|8114.2|8111.4|8112.5|8109.7|10
1637123400000|2021-11-17 04:30:00|8112.6|8108.6|8111.9|8109.1|8113.9|8111.1|8110.7|8107.9|53
1637123700000|2021-11-17 04:35:00|8111.7|8108.9|8112.5|8109.7|8112.7|8109.9|8110.5|8107.7|61
1637124000000|2021-11-17 04:40:00|8113|8110.2|8114.5|8111.7|8115.2|8112.4|8112.2|8109.4|23
1637124300000|2021-11-17 04:45:00|8114.7|8111.9|8116.5|8113.7|8118|8115.2|8114.7|8111.9|15
1637124600000|2021-11-17 04:50:00|8115.5|8112.7|8113.2|8110.4|8115.5|8112.7|8111.5|8108.7|14
1637124900000|2021-11-17 04:55:00|8114.1|8111.3|8112.5|8109.7|8114.1|8111.3|8110.8|8108|17
1637125200000|2021-11-17 05:00:00|8113.5|8110.7|8109.5|8106.7|8115.5|8112.7|8109.3|8106.5|73
1637125500000|2021-11-17 05:05:00|8109.1|8106.3|8112.1|8109.3|8112.4|8109.6|8107.6|8104.8|39
1637125800000|2021-11-17 05:10:00|8113.4|8110.6|8112.8|8110|8114.4|8111.6|8112.4|8109.6|23
1637126100000|2021-11-17 05:15:00|8112.4|8109.6|8109.4|8106.6|8113.4|8110.6|8109.4|8106.6|8
1637126400000|2021-11-17 05:20:00|8111.1|8108.3|8110.4|8107.6|8111.6|8108.8|8110.4|8107.6|57
1637126700000|2021-11-17 05:25:00|8109.9|8107.1|8116.1|8113.3|8116.8|8114|8109.8|8107|194
1637127000000|2021-11-17 05:30:00|8115.8|8113|8120.3|8117.5|8120.4|8117.6|8110.1|8107.3|209
1637127300000|2021-11-17 05:35:00|8120.6|8117.8|8111.4|8108.6|8120.8|8118|8111.4|8108.6|139
1637127600000|2021-11-17 05:40:00|8111.2|8108.4|8108.6|8105.8|8111.4|8108.6|8107.6|8104.8|55
1637127900000|2021-11-17 05:45:00|8108.4|8105.6|8105.9|8103.1|8109.6|8106.8|8105.5|8102.7|20
1637128200000|2021-11-17 05:50:00|8105.5|8102.7|8103.2|8100.4|8106.5|8103.7|8102.5|8099.7|204
1637128500000|2021-11-17 05:55:00|8103.4|8100.6|8106|8103.2|8108.7|8105.9|8100.5|8097.7|131
1637128800000|2021-11-17 06:00:00|8106.3|8103.5|8102.8|8100|8106.5|8103.7|8099.5|8096.7|200
1637129100000|2021-11-17 06:05:00|8102.3|8099.5|8094.7|8091.9|8104.3|8101.5|8094.5|8091.7|131
1637129400000|2021-11-17 06:10:00|8094.9|8092.1|8099.7|8096.9|8100.3|8097.5|8091.5|8088.7|139
1637129700000|2021-11-17 06:15:00|8100|8097.2|8099.5|8096.7|8101.5|8098.7|8089.5|8086.1|369
1637130000000|2021-11-17 06:20:00|8100|8097.2|8103.3|8100.5|8103.5|8100.7|8099.3|8096.5|104
1637130300000|2021-11-17 06:25:00|8103.5|8100.7|8102.5|8099.7|8106.2|8103.4|8100.5|8097.7|504
1637130600000|2021-11-17 06:30:00|8102.6|8099.8|8116|8113.2|8116.5|8113.7|8101.1|8098.3|333
1637130900000|2021-11-17 06:35:00|8116.3|8113.5|8141.8|8139|8146.4|8143.4|8114.4|8111.6|1912
1637131200000|2021-11-17 06:40:00|8139.8|8137|8137.6|8134.8|8140.4|8137.5|8130.8|8128|368
1637131500000|2021-11-17 06:45:00|8138.1|8135.3|8127.6|8124.8|8142.9|8140.1|8127.4|8124.6|330
1637131800000|2021-11-17 06:50:00|8127.8|8125|8131.6|8128.8|8137.3|8134.5|8127.6|8124.8|344
1637132100000|2021-11-17 06:55:00|8131.8|8129|8137.6|8134.8|8138.8|8136|8129.8|8127|206
1637132400000|2021-11-17 07:00:00|8137.3|8134.5|8131.8|8129|8141.8|8139|8131.3|8128.5|104
1637132700000|2021-11-17 07:05:00|8132.4|8129.6|8135.4|8132.6|8135.7|8132.9|8129.9|8127.1|179
1637133000000|2021-11-17 07:10:00|8134.7|8131.9|8132.2|8129.4|8135.7|8132.9|8131.7|8128.9|47
1637133300000|2021-11-17 07:15:00|8132.7|8129.9|8139.4|8136.6|8141.7|8138.9|8132.5|8129.7|163
1637133600000|2021-11-17 07:20:00|8138.9|8136.1|8133.7|8130.9|8138.9|8136.1|8128.7|8125.9|275
1637133900000|2021-11-17 07:25:00|8133.9|8131.1|8132.4|8129.6|8135.4|8132.6|8127.2|8124.4|310
1637134200000|2021-11-17 07:30:00|8132.6|8129.8|8124.1|8121.3|8136.1|8133.3|8121.1|8118.3|498
1637134500000|2021-11-17 07:35:00|8124.2|8121.4|8122.7|8119.9|8124.9|8122.1|8118.7|8115.9|345
1637134800000|2021-11-17 07:40:00|8122.9|8120.1|8120.3|8117.5|8124.9|8122.1|8119|8116.2|770
1637135100000|2021-11-17 07:45:00|8121.3|8118.5|8126.6|8123.8|8126.6|8123.8|8116.3|8113.5|313
1637135400000|2021-11-17 07:50:00|8126.1|8123.3|8147.1|8144.3|8150|8147.2|8126.1|8123.3|886
1637135700000|2021-11-17 07:55:00|8147.3|8144.5|8144|8141.2|8160.3|8157.5|8144|8141.2|1037
1637136000000|2021-11-17 08:00:00|8145.3|8142.5|8141.4|8138.6|8149.8|8147|8134.8|8132|704
1637136300000|2021-11-17 08:05:00|8141.8|8139|8142.4|8139.6|8142.4|8139.6|8133.6|8130.8|479
1637136600000|2021-11-17 08:10:00|8143.2|8140.4|8146.2|8143.4|8153.2|8150.4|8142.6|8139.8|591
1637136900000|2021-11-17 08:15:00|8145.1|8142.3|8148.7|8145.9|8152.2|8149.4|8143.9|8141.1|663
1637137200000|2021-11-17 08:20:00|8148.5|8145.7|8139|8136.2|8149.2|8146.4|8137.4|8134.6|679
1637137500000|2021-11-17 08:25:00|8139.2|8136.4|8137.8|8135|8143.6|8140.8|8133.5|8130.7|4421
1637137800000|2021-11-17 08:30:00|8138.3|8135.5|8128|8125.2|8140.6|8137.8|8116.6|8113.8|4024
1637138100000|2021-11-17 08:35:00|8127.5|8124.7|8135.5|8132.7|8135.9|8133.1|8126.2|8123.4|1049
1637138400000|2021-11-17 08:40:00|8135.4|8132.6|8133.4|8130.6|8135.5|8132.7|8130.5|8127.7|508
1637138700000|2021-11-17 08:45:00|8134.5|8131.7|8135.8|8133|8140.9|8138.1|8132|8129.2|759
1637139000000|2021-11-17 08:50:00|8135.3|8132.5|8140.5|8137.7|8145|8142.2|8132.3|8129.5|1139
1637139300000|2021-11-17 08:55:00|8140.9|8138.1|8148.7|8145.9|8148.7|8145.9|8140.5|8137.7|493
1637139600000|2021-11-17 09:00:00|8148.9|8146.1|8149.5|8146.7|8154.5|8151.7|8141.3|8138.5|790
1637139900000|2021-11-17 09:05:00|8148.5|8145.7|8137|8134.2|8150.5|8147.7|8135.5|8132.7|534
1637140200000|2021-11-17 09:10:00|8136.7|8133.9|8139.2|8136.4|8140.8|8138|8133.3|8130.5|1558
1637140500000|2021-11-17 09:15:00|8139.4|8136.6|8134.2|8131.4|8148.2|8145.4|8134|8131.2|778
1637140800000|2021-11-17 09:20:00|8134|8131.2|8138.4|8135.6|8143.2|8140.4|8134|8131.2|213
1637141100000|2021-11-17 09:25:00|8138.2|8135.4|8131.6|8128.8|8139|8136.2|8127|8124.2|798
1637141400000|2021-11-17 09:30:00|8131.8|8129|8115|8112.2|8132.8|8130|8114.5|8111.7|1032
1637141700000|2021-11-17 09:35:00|8115.3|8112.5|8113.8|8111|8118.7|8115.9|8107.5|8104.7|1230
1637142000000|2021-11-17 09:40:00|8114|8111.2|8107.6|8104.8|8114.3|8111.5|8100.8|8098|972
1637142300000|2021-11-17 09:45:00|8107.8|8105|8104.8|8102|8108.8|8106|8101.8|8099|669
1637142600000|2021-11-17 09:50:00|8104.6|8101.8|8107.7|8104.9|8111.8|8109|8103.3|8100.5|399
1637142900000|2021-11-17 09:55:00|8107.4|8104.6|8111.4|8108.6|8115.4|8112.6|8107.2|8104.4|1407
1637143200000|2021-11-17 10:00:00|8111.1|8108.3|8106.1|8103.3|8111.4|8108.6|8099.1|8096.3|1199
1637143500000|2021-11-17 10:05:00|8105.9|8103.1|8106.4|8103.6|8106.4|8103.6|8098.4|8095.6|836
1637143800000|2021-11-17 10:10:00|8106.8|8104|8105.6|8102.8|8108.4|8105.6|8101.4|8098.6|729
1637144100000|2021-11-17 10:15:00|8105.4|8102.6|8107.9|8105.1|8113.1|8110.3|8102.1|8099.3|539
1637144400000|2021-11-17 10:20:00|8108.4|8105.6|8091|8088.2|8110.7|8107.9|8089.4|8086|2197
1637144700000|2021-11-17 10:25:00|8089.4|8086.6|8095.5|8092.7|8098.9|8096.1|8089|8086.2|925
1637145000000|2021-11-17 10:30:00|8095.7|8092.9|8099|8096.2|8102.2|8099.4|8095|8092.2|385
1637145300000|2021-11-17 10:35:00|8098.8|8096|8099.5|8096.7|8102.5|8099.7|8098|8095.2|343
1637145600000|2021-11-17 10:40:00|8099.8|8097|8107|8104.2|8107|8104.2|8097|8094.2|491
1637145900000|2021-11-17 10:45:00|8107.7|8104.9|8103|8100.2|8111|8108.2|8103|8100.2|1479
1637146200000|2021-11-17 10:50:00|8103.8|8101|8101|8098.2|8103.8|8101|8093.3|8090.5|465
1637146500000|2021-11-17 10:55:00|8100.6|8097.8|8091.1|8088.3|8100.6|8097.8|8089.5|8086.7|556
1637146800000|2021-11-17 11:00:00|8091|8088.2|8085.6|8082.8|8097.3|8094.5|8084.6|8081.8|1538
1637147100000|2021-11-17 11:05:00|8085|8082.2|8079.9|8077.1|8087|8084.2|8073.9|8071.1|1674
1637147400000|2021-11-17 11:10:00|8079.4|8076.6|8067.9|8065.1|8080.9|8078.1|8067.8|8065|838
1637147700000|2021-11-17 11:15:00|8067.8|8065|8079.6|8076.8|8079.6|8076.8|8066.3|8063.5|2271
1637148000000|2021-11-17 11:20:00|8079.9|8077.1|8076.3|8073.5|8081.5|8078.7|8076.3|8073.5|614
1637148300000|2021-11-17 11:25:00|8076.6|8073.8|8082.3|8079.5|8083.8|8081|8075.8|8073|497
1637148600000|2021-11-17 11:30:00|8081.3|8078.5|8084.6|8081.8|8085.6|8082.8|8080.3|8077.5|1123
1637148900000|2021-11-17 11:35:00|8082.6|8079.8|8085.9|8083.1|8087.2|8084.4|8081.6|8078.8|540
1637149200000|2021-11-17 11:40:00|8086.2|8083.4|8090.2|8087.4|8096.2|8093.4|8085.6|8080.4|778
1637149500000|2021-11-17 11:45:00|8091.2|8088.4|8088.7|8085.9|8091.2|8088.4|8086.5|8083.7|401
1637149800000|2021-11-17 11:50:00|8088.4|8085.6|8105.9|8103.1|8107.2|8104.4|8088.4|8085.6|1200
1637150100000|2021-11-17 11:55:00|8106.2|8103.4|8110.9|8108.1|8113.6|8110.8|8105.2|8102.4|1019
1637150400000|2021-11-17 12:00:00|8111.2|8108.4|8111.9|8109.1|8112.9|8110.1|8103.6|8100.8|1746
1637150700000|2021-11-17 12:05:00|8112.2|8109.4|8131.2|8128.4|8135.2|8132.4|8111.9|8109.1|2616
1637151000000|2021-11-17 12:10:00|8131.1|8128.3|8124.6|8121.8|8132.2|8129.4|8117.9|8115.1|2838
1637151300000|2021-11-17 12:15:00|8125.6|8122.8|8138.8|8136|8141.3|8138.5|8121.9|8119.1|682
1637151600000|2021-11-17 12:20:00|8139.6|8136.8|8138.6|8135.8|8142.3|8139.5|8138.3|8135.5|1094
1637151900000|2021-11-17 12:25:00|8138.8|8136|8120.2|8117.4|8138.8|8136|8120.2|8117.4|1264
1637152200000|2021-11-17 12:30:00|8120.4|8117.6|8130.2|8127.4|8132.7|8129.9|8117.2|8114.4|1215
1637152500000|2021-11-17 12:35:00|8130.4|8127.6|8127.7|8124.9|8137.5|8134.7|8126.5|8123.7|1404
1637152800000|2021-11-17 12:40:00|8128.5|8125.7|8133.5|8130.7|8135.5|8132.7|8128|8125.2|172
1637153100000|2021-11-17 12:45:00|8133.7|8130.9|8130.7|8127.9|8133.7|8130.9|8128.3|8125.5|324
1637153400000|2021-11-17 12:50:00|8130.9|8128.1|8124.5|8121.7|8132.2|8129.4|8123|8120.2|304
1637153700000|2021-11-17 12:55:00|8124.7|8121.9|8121.1|8118.3|8126.2|8123.4|8120.1|8117.3|1570
1637154000000|2021-11-17 13:00:00|8121.3|8118.5|8116.4|8113.6|8133.1|8130.3|8116.1|8113.3|1037
1637154300000|2021-11-17 13:05:00|8116.1|8113.3|8116.9|8114.1|8125.3|8122.5|8105.6|8102.8|1534
1637154600000|2021-11-17 13:10:00|8115.9|8113.1|8113.4|8110.6|8122.1|8119.3|8104.4|8101.6|1017
1637154900000|2021-11-17 13:15:00|8113.7|8110.9|8125.3|8122.5|8130.1|8127.3|8111.2|8108.4|756
1637155200000|2021-11-17 13:20:00|8125.1|8122.3|8123.5|8120.7|8128.1|8125.3|8115.4|8112.6|1106
1637155500000|2021-11-17 13:25:00|8122.9|8120.1|8127.6|8124.8|8129.1|8126.3|8117.7|8114.9|751
1637155800000|2021-11-17 13:30:00|8127.9|8125.1|8127.1|8124.3|8132.7|8129.9|8118.1|8115.3|1100
1637156100000|2021-11-17 13:35:00|8126.1|8123.3|8116.6|8113.8|8128.2|8125.4|8116.4|8113.6|1725
1637156400000|2021-11-17 13:40:00|8117.2|8114.4|8112.4|8109.6|8125.4|8122.6|8111.7|8108.9|1252
1637156700000|2021-11-17 13:45:00|8112.7|8109.9|8102.8|8100|8114.4|8111.6|8097.3|8094.5|1494
1637157000000|2021-11-17 13:50:00|8103|8100.2|8109.7|8106.9|8113.7|8110.9|8102|8099.2|2429
1637157300000|2021-11-17 13:55:00|8109.3|8106.5|8109.8|8107|8110.6|8107.8|8104.6|8101.8|570
1637157600000|2021-11-17 14:00:00|8109.6|8106.8|8124.5|8121.7|8131|8128.2|8105.8|8103|1847
1637157900000|2021-11-17 14:05:00|8124.2|8121.4|8135.6|8132.8|8145.6|8142.8|8122.2|8119.4|3991
1637158200000|2021-11-17 14:10:00|8135.8|8133|8133.7|8130.9|8136|8133.2|8123.3|8120|1802
1637158500000|2021-11-17 14:15:00|8133.4|8130.6|8117.4|8114.6|8133.4|8130.6|8113.4|8110.6|1264
1637158800000|2021-11-17 14:20:00|8117.6|8114.8|8130.4|8127.6|8131.9|8129.1|8108.6|8105.8|3399
1637159100000|2021-11-17 14:25:00|8129.8|8127|8139.9|8137.1|8139.9|8137.1|8121.6|8118.8|3233
1637159400000|2021-11-17 14:30:00|8140.9|8138.1|8119.2|8116.4|8141.1|8138.3|8113.6|8110.8|3411
1637159700000|2021-11-17 14:35:00|8119.6|8116.8|8120|8117.2|8120.5|8117.7|8106.1|8103.3|2274
1637160000000|2021-11-17 14:40:00|8119.9|8117.1|8130.5|8127.7|8134.5|8131.7|8115.5|8112.7|1027
1637160300000|2021-11-17 14:45:00|8130.2|8127.4|8143.5|8140.7|8143.7|8140.9|8126.2|8123.4|1171
1637160600000|2021-11-17 14:50:00|8143.7|8140.9|8127.3|8124.5|8145|8142.2|8124.8|8122|2181
1637160900000|2021-11-17 14:55:00|8127.5|8124.7|8113.9|8111.1|8131.2|8128.4|8112.2|8109.4|2494
1637161200000|2021-11-17 15:00:00|8113.5|8110.7|8123.5|8120.7|8127.7|8124.9|8112.2|8109.4|1281
1637161500000|2021-11-17 15:05:00|8122.7|8119.9|8111.5|8108.7|8123.7|8120.9|8105.8|8103|2200
1637161800000|2021-11-17 15:10:00|8112|8109.2|8109.3|8106.5|8112.7|8109.7|8098.8|8096|2384
1637162100000|2021-11-17 15:15:00|8109.5|8106.7|8103.8|8101|8110.5|8107.7|8099.3|8096.5|1855
1637162400000|2021-11-17 15:20:00|8104.5|8101.7|8106.8|8104|8107.1|8104.3|8092.4|8089.6|2890
1637162700000|2021-11-17 15:25:00|8107.1|8104.3|8105.9|8103.1|8113.2|8110.4|8105.2|8102.4|4317
1637163000000|2021-11-17 15:30:00|8106.2|8103.4|8128.1|8125.3|8141.4|8138.6|8106.2|8103.4|8162
1637163300000|2021-11-17 15:35:00|8127.1|8124.3|8120.4|8117.6|8128.2|8125.4|8103.7|8100.9|4661
1637163600000|2021-11-17 15:40:00|8120|8117.2|8107.3|8104.5|8124.7|8121.9|8094.3|8091.1|6047
1637163900000|2021-11-17 15:45:00|8107|8104.2|8093.3|8090.5|8116.3|8113.5|8092|8089.2|3759
1637164200000|2021-11-17 15:50:00|8094.3|8091.5|8092.6|8089.8|8096.7|8093.9|8084.3|8081.5|1630
1637164500000|2021-11-17 15:55:00|8093|8090.2|8083|8080.2|8093.1|8090.3|8082|8079.2|6079
1637164800000|2021-11-17 16:00:00|8082.8|8080|8066.6|8063.8|8089.6|8086.8|8066.6|8063.8|5110
1637165100000|2021-11-17 16:05:00|8066.8|8064|8057.3|8054.5|8067.3|8064.5|8055.8|8052.9|3870
1637165400000|2021-11-17 16:10:00|8056.9|8054.1|8069.9|8067.1|8087.9|8085.1|8049.3|8046.5|6048
1637165700000|2021-11-17 16:15:00|8070.1|8067.3|8063.4|8060.6|8074.9|8072.1|8063.2|8060.4|1985
1637166000000|2021-11-17 16:20:00|8063.7|8060.9|8062.6|8059.8|8072.3|8069.5|8061.6|8058.8|2237
1637166300000|2021-11-17 16:25:00|8062.8|8060|8075.9|8073.1|8080.6|8077.8|8057.6|8054.8|5433
1637166600000|2021-11-17 16:30:00|8074.2|8071.4|8075.2|8072.4|8086.4|8083.6|8068.6|8065.8|3698
1637166900000|2021-11-17 16:35:00|8075.1|8072.3|8080.2|8077.4|8088.2|8085.4|8072.7|8069.9|2326
1637167200000|2021-11-17 16:40:00|8079.2|8076.4|8046.9|8044.1|8080.9|8078.1|8046.2|8043.4|4194
1637167500000|2021-11-17 16:45:00|8046.2|8043.4|8045.5|8042.7|8055.2|8052.4|8043.8|8041|4038
1637167800000|2021-11-17 16:50:00|8045.3|8042.5|8038.5|8035.7|8046.5|8043.7|8038.5|8035.7|5226
1637168100000|2021-11-17 16:55:00|8038.8|8036|8043.1|8040.3|8047.1|8044.3|8036.1|8033.3|2809
1637168400000|2021-11-17 17:00:00|8043.3|8040.5|8059.8|8057|8068.4|8065.6|8043.1|8040.3|3776
1637168700000|2021-11-17 17:05:00|8059.4|8056.6|8056.4|8053.6|8064.7|8061.9|8054.4|8051.6|2653
1637169000000|2021-11-17 17:10:00|8056.6|8053.8|8049.4|8046.6|8058.4|8055.6|8038.7|8035.9|2936
1637169300000|2021-11-17 17:15:00|8049.1|8046.3|8043|8040.2|8049.7|8046.9|8040.6|8037.8|4009
1637169600000|2021-11-17 17:20:00|8043.7|8040.9|8049.7|8046.9|8049.7|8046.9|8038.7|8035.9|2378
1637169900000|2021-11-17 17:25:00|8049.5|8046.7|8036.1|8033.3|8049.5|8046.7|8032.3|8029.5|1929
1637170200000|2021-11-17 17:30:00|8036.3|8033.5|8036|8033.2|8042.1|8039.3|8032.3|8029.5|964
1637170500000|2021-11-17 17:35:00|8035.8|8033|8034.3|8031.5|8038.6|8035.8|8029|8026.2|1640
1637170800000|2021-11-17 17:40:00|8034.1|8031.3|8030.6|8027.8|8042.9|8040.1|8030.3|8027.5|1446
1637171100000|2021-11-17 17:45:00|8030.3|8027.5|8021.9|8019.1|8034.9|8032.1|8021.6|8018.8|2116
1637171400000|2021-11-17 17:50:00|8021.6|8018.8|8020.6|8017.8|8027.6|8024.8|8014.6|8011.8|2551
1637171700000|2021-11-17 17:55:00|8020.3|8017.5|8015.1|8012.3|8028.6|8025.8|8014.6|8011.8|1968
1637172000000|2021-11-17 18:00:00|8014.7|8011.9|7992.9|7990.1|8015.9|8013.1|7992.2|7989.4|7178
1637172300000|2021-11-17 18:05:00|7991.9|7989.1|7996|7993.2|8006.2|8003.4|7991.9|7989.1|3700
1637172600000|2021-11-17 18:10:00|7996.2|7993.4|7969.2|7966.4|7997.9|7995.1|7968.2|7965.4|6757
1637172900000|2021-11-17 18:15:00|7968.7|7965.9|7971.4|7968.6|7978.4|7975.6|7960.1|7957.3|6232
1637173200000|2021-11-17 18:20:00|7972.4|7969.6|7988.8|7986|7994.1|7991.3|7971.9|7969.1|5107
1637173500000|2021-11-17 18:25:00|7987.1|7984.3|7960.4|7957.6|7990.3|7987.5|7953.7|7950.9|2721
1637173800000|2021-11-17 18:30:00|7960.6|7957.8|7959.6|7956.8|7962.4|7959.6|7952.4|7949.6|3119
1637174100000|2021-11-17 18:35:00|7959.1|7956.3|7937.1|7934.3|7964.4|7961.6|7927.7|7924.9|6863
1637174400000|2021-11-17 18:40:00|7936.9|7934.1|7937.7|7934.9|7942|7939.2|7923.4|7920.6|4083
1637174700000|2021-11-17 18:45:00|7937.5|7934.7|7932.4|7929.6|7944.5|7941.7|7930|7927.2|1435
1637175000000|2021-11-17 18:50:00|7933.3|7930.5|7937.3|7934.5|7941.2|7938.4|7931|7928.2|2782
1637175300000|2021-11-17 18:55:00|7937|7934.2|7926.7|7923.9|7944|7941.2|7923.7|7920.9|1771
1637175600000|2021-11-17 19:00:00|7926.5|7923.7|7940|7937.2|7954.4|7951.6|7923.7|7920.9|2447
1637175900000|2021-11-17 19:05:00|7939.7|7936.9|7957.5|7954.7|7965|7962.2|7934.3|7931.5|4563
1637176200000|2021-11-17 19:10:00|7957.2|7954.4|7948.2|7945.4|7960.9|7958.1|7943|7940.2|3072
1637176500000|2021-11-17 19:15:00|7948.4|7945.6|7950.5|7947.7|7958.4|7955.6|7943.7|7940.9|2761
1637176800000|2021-11-17 19:20:00|7950.7|7947.9|7963|7960.2|7967.7|7964.9|7946|7943.2|2794
1637177100000|2021-11-17 19:25:00|7963.2|7960.4|7962.1|7959.3|7978.4|7975.6|7956.5|7953.7|11063
1637177400000|2021-11-17 19:30:00|7961.7|7958.9|7951.7|7948.9|7966.1|7963.3|7949.4|7946.6|2322
1637177700000|2021-11-17 19:35:00|7952.1|7949.3|7966.2|7963.4|7967.7|7964.9|7952|7949.2|1761
1637178000000|2021-11-17 19:40:00|7966.4|7963.6|7980.4|7977.6|7981|7978.2|7966.4|7963.6|979
1637178300000|2021-11-17 19:45:00|7980.5|7977.7|7982.4|7979.6|7982.4|7979.6|7973.9|7971.1|652
1637178600000|2021-11-17 19:50:00|7982.5|7979.7|7984|7981.2|7986|7983.2|7978.4|7975.6|426
1637178900000|2021-11-17 19:55:00|7983.7|7980.9|7979.5|7976.7|7983.8|7981|7977.7|7974.9|492
1637179200000|2021-11-17 20:00:00|7980|7977.2|7991.2|7988.4|7991.7|7988.9|7980|7977.2|793
1637179500000|2021-11-17 20:05:00|7991|7988.2|7994.3|7991.5|7996.1|7993.3|7987|7984.2|1160
1637179800000|2021-11-17 20:10:00|7994.1|7991.3|7996.5|7993.7|8001.5|7998.7|7987.6|7984.8|849
1637180100000|2021-11-17 20:15:00|7997.2|7994.4|8003.3|8000.5|8012.3|8009.5|7996.3|7993.5|957
1637180400000|2021-11-17 20:20:00|8002.6|7999.8|8003.3|8000.5|8010|8007.2|8001.8|7999|437
1637180700000|2021-11-17 20:25:00|8004.3|8001.5|8003.3|8000.5|8007.3|8004.5|8001.3|7998.5|361
1637181000000|2021-11-17 20:30:00|8003.1|8000.3|8002.3|7999.5|8004.1|8001.3|7996.3|7993.5|358
1637181300000|2021-11-17 20:35:00|8002.8|8000|7999.2|7996.4|8003.3|8000.5|7997.7|7994.9|378
1637181600000|2021-11-17 20:40:00|7998.6|7995.8|7993.2|7990.4|7998.9|7996.1|7990.7|7987.9|443
1637181900000|2021-11-17 20:45:00|7993.9|7991.1|8002.9|8000.1|8002.9|8000.1|7993.9|7991.1|180
1637182200000|2021-11-17 20:50:00|8002.2|7999.4|8000.9|7998.1|8003.9|8001.1|8000.9|7998.1|184
1637182500000|2021-11-17 20:55:00|8001.1|7998.3|7995|7992.2|8007.9|8005.1|7992.9|7990.1|282
1637182800000|2021-11-17 21:00:00|7994.9|7992.1|7999.4|7996.6|8003.7|8000.9|7991.4|7988.6|352
1637183100000|2021-11-17 21:05:00|7999.2|7996.4|7975.8|7973|8000.4|7997.6|7973|7970.2|685
1637183400000|2021-11-17 21:10:00|7976.5|7973.7|7971.3|7968.5|7983.4|7980|7969|7966.1|190
1637183700000|2021-11-17 21:15:00|7972|7969.2|7958.5|7955.7|7972|7969.2|7958.2|7955.4|529
1637184000000|2021-11-17 21:20:00|7958.2|7955.4|7953|7950.2|7961.2|7958.4|7952.3|7947.1|994
1637184300000|2021-11-17 21:25:00|7953.3|7950.5|7953.6|7950.8|7954.3|7951.5|7950.6|7947.7|57
1637184600000|2021-11-17 21:30:00|7954|7951.2|7948.3|7945.5|7954.5|7951.7|7945.8|7943|430
1637184900000|2021-11-17 21:35:00|7947.5|7944.7|7953.4|7950.6|7954.3|7951.5|7943.8|7941|496
1637185200000|2021-11-17 21:40:00|7953.3|7950.5|7950.9|7948.1|7955|7950.8|7945.3|7942|201
1637185500000|2021-11-17 21:45:00|7950.6|7947.8|7952.4|7949.6|7954.8|7952|7944.3|7941.5|229
1637185800000|2021-11-17 21:50:00|7952.2|7949.4|7954.1|7951.3|7954.4|7951.3|7949.3|7946.5|81
1637186100000|2021-11-17 21:55:00|7953.7|7949.7|7963.1|7960.3|7965.7|7962.5|7953.3|7949.7|409
1637186400000|2021-11-17 22:00:00|7962.2|7959.4|7965|7955|7965.5|7959.8|7959.9|7953.5|17
1637186700000|2021-11-17 22:05:00|7963.7|7953.7|7958.4|7955.6|7964.5|7957.3|7958.4|7953.7|61
1637187000000|2021-11-17 22:10:00|7964.5|7954.5|7962.7|7959.9|7967|7960.9|7960.9|7954.5|18
1637187300000|2021-11-17 22:15:00|7960.9|7958.1|7961.7|7958.9|7964.4|7958.9|7959.7|7953.5|2
1637187600000|2021-11-17 22:20:00|7960.7|7957.9|7958.4|7955.6|7960.7|7957.9|7958.4|7955.6|6
1637187900000|2021-11-17 22:25:00|7958.3|7955.5|7961.8|7959|7964.9|7959|7958.3|7953.9|3
1637188200000|2021-11-17 22:30:00|7962.2|7959.4|7961.3|7958.5|7965.8|7959.4|7959.9|7953.4|4
1637188500000|2021-11-17 22:35:00|7961.2|7958.4|7960.5|7957.7|7964.1|7958.5|7960.3|7952.8|61
1637188800000|2021-11-17 22:40:00|||||||||3
1637189100000|2021-11-17 22:45:00|||||||||3
1637189400000|2021-11-17 22:50:00|||||||||2
1637189700000|2021-11-17 22:55:00|7960.3|7957.5|7960.6|7957.8|7960.6|7957.8|7959.6|7956.8|22
1637197200000|2021-11-18 01:00:00|7949.4|7946.6|7932.4|7929.6|7951.7|7948.9|7932.4|7929.6|1917
1637197500000|2021-11-18 01:05:00|7932.7|7929.9|7911.4|7908.6|7933.2|7930.4|7904.4|7901.6|1619
1637197800000|2021-11-18 01:10:00|7910.5|7907.7|7916.5|7913.7|7917.7|7914.9|7899.7|7896.9|744
1637198100000|2021-11-18 01:15:00|7916.2|7913.4|7938.5|7935.7|7942.4|7939.6|7911.9|7909.1|734
1637198400000|2021-11-18 01:20:00|7937.5|7934.7|7930.2|7927.4|7952|7949.2|7929.2|7926.4|1123
1637198700000|2021-11-18 01:25:00|7931.2|7928.4|7920.8|7918|7932.5|7929.7|7912|7909.2|430
1637199000000|2021-11-18 01:30:00|7920.5|7917.7|7922|7919.2|7935.3|7932.5|7916.5|7913.7|1214
1637199300000|2021-11-18 01:35:00|7921.7|7918.9|7914.2|7911.4|7926|7923.2|7913.7|7910.9|559
1637199600000|2021-11-18 01:40:00|7914.5|7911.7|7932.3|7929.5|7939.9|7936.9|7914.3|7911.5|1489
1637199900000|2021-11-18 01:45:00|7932|7929.2|7946.5|7943.7|7948.6|7945.5|7925.8|7922.7|660
1637200200000|2021-11-18 01:50:00|7947.1|7944.3|7940.8|7938|7952.2|7949.3|7934.5|7931.7|395
1637200500000|2021-11-18 01:55:00|7940.5|7937.7|7930.3|7927.5|7940.5|7937.7|7930.3|7927.5|331
1637200800000|2021-11-18 02:00:00|7930|7927.2|7945.3|7942.5|7946.1|7943.3|7930|7927.2|195
1637201100000|2021-11-18 02:05:00|7946.3|7943.5|7942.1|7939.3|7948.4|7945.6|7939.8|7937|235
1637201400000|2021-11-18 02:10:00|7942.6|7939.8|7936.8|7934|7943.8|7941|7930.1|7927.3|104
1637201700000|2021-11-18 02:15:00|7937.1|7934.3|7935.4|7932.6|7939.3|7936.5|7933.4|7930.6|190
1637202000000|2021-11-18 02:20:00|7934.9|7932.1|7928.7|7925.9|7934.9|7932.1|7928.7|7925.8|114
1637202300000|2021-11-18 02:25:00|7928.9|7926.1|7932.9|7930.1|7934.7|7931.9|7927.9|7925.1|51
1637202600000|2021-11-18 02:30:00|7933.2|7930.4|7935.9|7933.1|7946.5|7943.7|7932.9|7930.1|275
1637202900000|2021-11-18 02:35:00|7936.4|7933.6|7938|7935.2|7939.4|7936.6|7927.2|7924.4|617
1637203200000|2021-11-18 02:40:00|7938.2|7935.4|7943.3|7940.5|7948.2|7945.4|7931.2|7928.4|695
1637203500000|2021-11-18 02:45:00|7943.2|7940.4|7927.3|7924.5|7943.8|7940.9|7926.8|7924|768
1637203800000|2021-11-18 02:50:00|7927.6|7924.8|7936.8|7934|7937.8|7935|7927.6|7924.8|265
1637204100000|2021-11-18 02:55:00|7936.6|7933.8|7928.8|7926|7944|7941.2|7928.1|7925.3|283
1637204400000|2021-11-18 03:00:00|7929|7926.2|7919.3|7916.5|7931|7928.2|7918.8|7916|226
1637204700000|2021-11-18 03:05:00|7919.8|7917|7923.3|7920.5|7924.8|7922|7918.5|7915.7|226
1637205000000|2021-11-18 03:10:00|7922.8|7920|7917.4|7914.6|7923.3|7920.5|7914.8|7912|455
1637205300000|2021-11-18 03:15:00|7917.1|7914.3|7918.8|7916|7920.9|7918.1|7912.8|7910|182
1637205600000|2021-11-18 03:20:00|7918.9|7916.1|7920.6|7917.8|7925.1|7922.3|7918.8|7916|189
1637205900000|2021-11-18 03:25:00|7919.9|7917.1|7912.7|7909.9|7921.7|7918.9|7911.9|7909.1|193
1637206200000|2021-11-18 03:30:00|7912.9|7910.1|7924.6|7921.8|7924.7|7921.9|7912.9|7910.1|91
1637206500000|2021-11-18 03:35:00|7924.2|7921.4|7920.2|7917.4|7924.7|7921.9|7919.6|7916.8|33
1637206800000|2021-11-18 03:40:00|7920.6|7917.8|7923.2|7920.4|7924.7|7921.9|7920.6|7917.8|45
1637207100000|2021-11-18 03:45:00|7923|7920.2|7924.7|7921.9|7924.7|7921.9|7922.7|7919.9|27
1637207400000|2021-11-18 03:50:00|7927.2|7924.4|7925.9|7923.1|7928.2|7925.4|7924.9|7922.1|57
1637207700000|2021-11-18 03:55:00|7926|7923.2|7925.5|7922.7|7926|7923.2|7922.5|7919.7|287
1637208000000|2021-11-18 04:00:00|7925.2|7922.4|7930.2|7927.4|7932.3|7929.5|7925.2|7922.4|106
1637208300000|2021-11-18 04:05:00|7930.3|7927.5|7933.8|7931|7935.7|7932.9|7929.2|7926.4|94
1637208600000|2021-11-18 04:10:00|7934.7|7931.9|7930.6|7927.8|7935.8|7933|7929.7|7926.9|40
1637208900000|2021-11-18 04:15:00|7930.1|7927.3|7935.6|7932.8|7936.3|7933.5|7929.6|7926.8|322
1637209200000|2021-11-18 04:20:00|7935.5|7932.7|7936.6|7933.8|7939|7936.2|7934.1|7931.3|67
1637209500000|2021-11-18 04:25:00|7936.5|7933.7|7941.5|7938.7|7942.6|7939.8|7936.5|7933.7|152
1637209800000|2021-11-18 04:30:00|7941|7938.2|7939.4|7936.6|7941|7938.2|7938.4|7935.6|64
1637210100000|2021-11-18 04:35:00|7939.1|7936.3|7939.4|7936.6|7939.6|7936.8|7936.1|7933.3|47
1637210400000|2021-11-18 04:40:00|7939.1|7936.3|7941.8|7939|7942.3|7939.5|7937.1|7934.3|34
1637210700000|2021-11-18 04:45:00|7941.6|7938.8|7942.2|7939.4|7943.6|7940.8|7939.6|7936.8|163
1637211000000|2021-11-18 04:50:00|7940.6|7937.8|7935.9|7933.1|7941.4|7938.6|7935.1|7932.3|108
1637211300000|2021-11-18 04:55:00|7936.1|7933.3|7935.4|7932.6|7937.7|7934.9|7935.1|7932.3|38
1637211600000|2021-11-18 05:00:00|7935.6|7932.8|7939|7936.2|7939|7936.2|7935.4|7932.6|46
1637211900000|2021-11-18 05:05:00|7938.7|7935.9|7939.4|7936.6|7943.4|7940.6|7938.5|7935.7|30
1637212200000|2021-11-18 05:10:00|7939.5|7936.7|7941|7938.2|7944.5|7941.7|7939.5|7936.7|38
1637212500000|2021-11-18 05:15:00|7941.4|7938.6|7942.7|7939.9|7943.5|7940.7|7939.5|7936.7|35
1637212800000|2021-11-18 05:20:00|7943.2|7940.4|7939.8|7937|7944.5|7941.7|7939|7936.2|202
1637213100000|2021-11-18 05:25:00|7939.5|7936.7|7938.5|7935.7|7939.5|7936.7|7935.8|7933|44
1637213400000|2021-11-18 05:30:00|7938.2|7935.4|7934.7|7931.9|7949.5|7946.7|7931.5|7928.7|348
1637213700000|2021-11-18 05:35:00|7934.3|7931.5|7935.5|7932.7|7938.5|7935.7|7933|7930.2|272
1637214000000|2021-11-18 05:40:00|7935.8|7933|7939.3|7936.5|7943.5|7940.7|7935.6|7932.8|179
1637214300000|2021-11-18 05:45:00|7938.3|7935.5|7930.6|7927.8|7939.5|7936.7|7930.1|7927.3|363
1637214600000|2021-11-18 05:50:00|7931.1|7928.3|7931.6|7928.8|7934.5|7931.7|7931|7928.2|226
1637214900000|2021-11-18 05:55:00|7931.8|7929|7939.6|7936.8|7940.8|7938|7929.4|7926.6|220
1637215200000|2021-11-18 06:00:00|7939.1|7936.3|7935.1|7932.3|7940.3|7937.5|7932.4|7929.6|118
1637215500000|2021-11-18 06:05:00|7935.4|7932.6|7930.9|7928.1|7939.6|7936.8|7929.1|7926.3|319
1637215800000|2021-11-18 06:10:00|7930.3|7927.5|7930.2|7927.4|7934.9|7932.1|7929.9|7927.1|170
1637216100000|2021-11-18 06:15:00|7929.9|7927.1|7923.9|7921.1|7934.4|7931.6|7920.7|7917.9|237
1637216400000|2021-11-18 06:20:00|7923.1|7920.3|7925.9|7923.1|7927.6|7924.8|7922.4|7919.6|258
1637216700000|2021-11-18 06:25:00|7926.2|7923.4|7920.9|7918.1|7927.6|7924.8|7920|7917.2|107
1637217000000|2021-11-18 06:30:00|7920.5|7917.7|7922.9|7920.1|7926.9|7924.1|7919.9|7916.6|172
1637217300000|2021-11-18 06:35:00|7923|7920.2|7928.2|7925.4|7928.4|7925.6|7920.9|7918.1|288
1637217600000|2021-11-18 06:40:00|7927.9|7925.1|7928.5|7925.7|7933.7|7930.9|7926.9|7923.6|268
1637217900000|2021-11-18 06:45:00|7928.7|7925.9|7923.5|7920.7|7929.5|7926.7|7917.8|7915|448
1637218200000|2021-11-18 06:50:00|7923|7920.2|7921.7|7918.9|7923.5|7920.7|7915.7|7912.9|368
1637218500000|2021-11-18 06:55:00|7920.7|7917.9|7918.3|7915.5|7925.8|7923|7914.7|7911.9|182
1637218800000|2021-11-18 07:00:00|7918.8|7916|7916.1|7913.3|7923.2|7920.4|7913.6|7910.6|646
1637219100000|2021-11-18 07:05:00|7915.6|7912.8|7922|7919.2|7924.6|7921.8|7914.6|7911.8|277
1637219400000|2021-11-18 07:10:00|7923.3|7920.5|7921.5|7918.7|7927.3|7924.5|7919.1|7916.3|251
1637219700000|2021-11-18 07:15:00|7921.6|7918.8|7916.4|7913.6|7922.8|7920|7912.9|7910.1|361
1637220000000|2021-11-18 07:20:00|7916.1|7913.3|7914.6|7911.8|7917.3|7914.5|7910.9|7908.1|267
1637220300000|2021-11-18 07:25:00|7914.3|7911.5|7916.8|7914|7917.3|7914.5|7911.9|7909.1|322
1637220600000|2021-11-18 07:30:00|7916.9|7914.1|7894.9|7892.1|7917.6|7914.8|7894.2|7891.4|2602
1637220900000|2021-11-18 07:35:00|7894.7|7891.9|7879.9|7877.1|7895.2|7892.4|7879.6|7876.8|1879
1637221200000|2021-11-18 07:40:00|7880.1|7877.3|7884.7|7881.9|7885.4|7882.6|7869.6|7866.8|2480
1637221500000|2021-11-18 07:45:00|7885.1|7882.3|7882.2|7879.4|7888.6|7885.8|7881.9|7879.1|589
1637221800000|2021-11-18 07:50:00|7881.9|7879.1|7886.4|7883.6|7888.5|7885.7|7880.5|7877.7|986
1637222100000|2021-11-18 07:55:00|7886|7883.2|7878|7875.2|7890.9|7888.1|7877.4|7874.6|768
1637222400000|2021-11-18 08:00:00|7877.7|7874.9|7884.2|7881.4|7891|7888.2|7871.2|7868.4|1701
1637222700000|2021-11-18 08:05:00|7883.9|7881.1|7895.5|7892.7|7902.5|7899.7|7883.9|7881.1|1274
1637223000000|2021-11-18 08:10:00|7895|7892.2|7896.3|7893.5|7902.2|7899.4|7895|7892.2|963
1637223300000|2021-11-18 08:15:00|7896.5|7893.7|7893.3|7890.5|7902.3|7899.5|7890.7|7887.9|1265
1637223600000|2021-11-18 08:20:00|7893.2|7890.4|7905.5|7902.7|7906.1|7903.3|7889.5|7886.7|1635
1637223900000|2021-11-18 08:25:00|7905.6|7902.8|7912.3|7909.5|7917.1|7914.3|7903|7900.2|2985
1637224200000|2021-11-18 08:30:00|7912|7909.2|7908.6|7905.8|7916.1|7913.3|7900.5|7897.7|4771
1637224500000|2021-11-18 08:35:00|7909|7906.2|7920.4|7917.6|7921.6|7918.8|7908.8|7906|2271
1637224800000|2021-11-18 08:40:00|7919.9|7917.1|7933.1|7930.3|7933.1|7930.3|7917.1|7914.3|3301
1637225100000|2021-11-18 08:45:00|7933.4|7930.6|7939.1|7936.3|7941.1|7938.3|7928.1|7925.3|904
1637225400000|2021-11-18 08:50:00|7939.4|7936.6|7937.1|7934.3|7944.3|7941.5|7932.1|7929.3|903
1637225700000|2021-11-18 08:55:00|7937.4|7934.6|7933.1|7930.3|7941.1|7938.3|7931.1|7928.3|1593
1637226000000|2021-11-18 09:00:00|7932.9|7930.1|7934.1|7931.3|7934.4|7931.6|7915.4|7912.6|1817
1637226300000|2021-11-18 09:05:00|7934.4|7931.6|7925.4|7922.6|7936.9|7934.1|7921.4|7918.6|788
1637226600000|2021-11-18 09:10:00|7924.4|7921.6|7948.4|7945.6|7948.4|7945.6|7924.4|7921.6|1404
1637226900000|2021-11-18 09:15:00|7948|7945.2|7953.9|7951.1|7957.4|7954.6|7940.4|7937.6|2066
1637227200000|2021-11-18 09:20:00|7954.4|7951.6|7954.5|7951.7|7957.5|7954.7|7944.9|7942.1|1026
1637227500000|2021-11-18 09:25:00|7954.7|7951.9|7969|7966.2|7970.2|7967.4|7951.7|7948.9|1870
1637227800000|2021-11-18 09:30:00|7969.2|7966.4|7952.3|7949.5|7970.7|7967.9|7944.3|7941.5|1766
1637228100000|2021-11-18 09:35:00|7952|7949.2|7944|7941.2|7954|7951.2|7940|7937.2|831
1637228400000|2021-11-18 09:40:00|7944.2|7941.4|7948.7|7945.9|7955|7952.2|7941.2|7938.4|827
1637228700000|2021-11-18 09:45:00|7948.3|7945.5|7928|7925.2|7948.3|7945.5|7927|7924.2|2553
1637229000000|2021-11-18 09:50:00|7928.3|7925.5|7931|7928.2|7933.6|7930.8|7926.7|7923.9|792
1637229300000|2021-11-18 09:55:00|7931.3|7928.5|7939.3|7936.5|7939.3|7936.5|7925.6|7922.8|548
1637229600000|2021-11-18 10:00:00|7939.6|7936.8|7935.3|7932.5|7939.6|7936.8|7928.5|7925.7|718
1637229900000|2021-11-18 10:05:00|7935|7932.2|7938.3|7935.5|7938.6|7935.8|7929.9|7927.1|620
1637230200000|2021-11-18 10:10:00|7938.6|7935.8|7946.3|7943.5|7954.9|7952.1|7936.8|7934|1087
1637230500000|2021-11-18 10:15:00|7946.6|7943.8|7938.9|7936.1|7948.6|7945.8|7937.3|7934.5|1204
1637230800000|2021-11-18 10:20:00|7939.1|7936.3|7945.2|7942.4|7946.9|7944.1|7937.9|7935.1|698
1637231100000|2021-11-18 10:25:00|7945.1|7942.3|7950.7|7947.9|7953.7|7950.9|7943.2|7940.4|374
1637231400000|2021-11-18 10:30:00|7950.2|7947.4|7949.6|7946.8|7957.6|7954.8|7945.2|7942.4|2195
1637231700000|2021-11-18 10:35:00|7949.2|7946.4|7962.5|7959.7|7963.5|7960.7|7949.2|7946.4|1279
1637232000000|2021-11-18 10:40:00|7962.9|7960.1|7958.5|7955.7|7963.4|7960.6|7957.9|7955.1|708
1637232300000|2021-11-18 10:45:00|7958.4|7955.6|7949.9|7947.1|7959.9|7957.1|7949.9|7947.1|354
1637232600000|2021-11-18 10:50:00|7948.9|7946.1|7946.7|7943.9|7949.9|7947.1|7941.5|7938.7|1237
1637232900000|2021-11-18 10:55:00|7946.9|7944.1|7945|7942.2|7952.5|7949.7|7943.5|7940.7|677
1637233200000|2021-11-18 11:00:00|7944.5|7941.7|7939.3|7936.5|7945.2|7942.4|7933.9|7931.1|5290
1637233500000|2021-11-18 11:05:00|7939.8|7937|7940.2|7937.4|7941.5|7938.7|7936.2|7933.4|666
1637233800000|2021-11-18 11:10:00|7940.7|7937.9|7943.5|7940.7|7946.5|7943.7|7938.5|7935.7|1085
1637234100000|2021-11-18 11:15:00|7943.3|7940.5|7950.5|7947.7|7950.8|7948|7942|7939.2|233
1637234400000|2021-11-18 11:20:00|7950.8|7948|7957.5|7954.7|7959|7956.2|7948.3|7945.5|295
1637234700000|2021-11-18 11:25:00|7958|7955.2|7970.6|7967.8|7975.8|7973|7957.5|7954.7|717
1637235000000|2021-11-18 11:30:00|7970.5|7967.7|7953.8|7951|7972.5|7969.7|7953.8|7951|1386
1637235300000|2021-11-18 11:35:00|7953.5|7950.7|7957.4|7954.6|7957.8|7955|7947.1|7944.3|742
1637235600000|2021-11-18 11:40:00|7957.8|7955|7955.3|7952.5|7961.6|7958.8|7948.4|7945.6|730
1637235900000|2021-11-18 11:45:00|7955.9|7953.1|7965.1|7962.3|7969.9|7967.1|7953.4|7950.6|1730
1637236200000|2021-11-18 11:50:00|7965.4|7962.6|7952.6|7949.8|7965.4|7962.6|7950.9|7948.1|1474
1637236500000|2021-11-18 11:55:00|7952.1|7949.3|7945.3|7942.5|7955.1|7952.3|7945.3|7941.2|2279
1637236800000|2021-11-18 12:00:00|7945.8|7943|7946.9|7944.1|7952.6|7949.8|7942.4|7939.6|739
1637237100000|2021-11-18 12:05:00|7947.2|7944.4|7950.1|7947.3|7952.1|7949.3|7941.4|7938.6|1090
1637237400000|2021-11-18 12:10:00|7949.4|7946.6|7927.9|7925.1|7949.4|7946.6|7926.1|7923.3|916
1637237700000|2021-11-18 12:15:00|7927.7|7924.9|7929.9|7927.1|7933|7930.2|7925.2|7922.4|1157
1637238000000|2021-11-18 12:20:00|7930|7927.2|7924.4|7921.6|7932.7|7929.9|7924.4|7921.6|867
1637238300000|2021-11-18 12:25:00|7923.4|7920.6|7938.2|7935.4|7938.2|7935.4|7922.9|7920.1|733
1637238600000|2021-11-18 12:30:00|7938.5|7935.7|7926|7923.2|7938.5|7935.7|7924.5|7921.7|300
1637238900000|2021-11-18 12:35:00|7926.3|7923.5|7929.8|7927|7933.3|7930.5|7926|7923.2|296
1637239200000|2021-11-18 12:40:00|7929.2|7926.4|7936.3|7933.5|7938.3|7935.5|7929|7926.2|422
1637239500000|2021-11-18 12:45:00|7935.3|7932.5|7937.3|7934.5|7937.3|7934.5|7934|7931.2|310
1637239800000|2021-11-18 12:50:00|7937|7934.2|7954.6|7951.8|7954.6|7951.8|7933.8|7931|555
1637240100000|2021-11-18 12:55:00|7954.5|7951.7|7966.3|7963.5|7966.8|7964|7954.5|7951.7|1602
1637240400000|2021-11-18 13:00:00|7966.6|7963.8|7971.3|7968.5|7975.6|7972.8|7952.3|7949.5|2069
1637240700000|2021-11-18 13:05:00|7971.6|7968.8|7986.3|7983.5|7987.6|7984.8|7961.3|7958.5|2531
1637241000000|2021-11-18 13:10:00|7986.9|7984.1|7988.9|7986.1|7989.6|7986.8|7979.6|7976.8|1467
1637241300000|2021-11-18 13:15:00|7988.6|7985.8|7992.1|7989.3|7995.9|7993.1|7984.6|7981.8|1306
1637241600000|2021-11-18 13:20:00|7992.9|7990.1|7978.2|7975.4|7992.9|7990.1|7974.9|7972.1|1880
1637241900000|2021-11-18 13:25:00|7978.6|7975.8|7979.7|7976.9|7989|7986.2|7966.9|7962.5|3043
1637242200000|2021-11-18 13:30:00|7978.6|7975.8|7995.2|7992.4|7996.1|7993.3|7972.9|7970.1|951
1637242500000|2021-11-18 13:35:00|7995.9|7993.1|8000.5|7997.7|8005.9|8003.1|7992.9|7990.1|897
1637242800000|2021-11-18 13:40:00|8001.5|7998.7|8000.7|7997.9|8005.9|8003.1|7996|7993.2|1130
1637243100000|2021-11-18 13:45:00|8000.9|7998.1|8009|8006.2|8012|8009.2|7995|7992.2|1805
1637243400000|2021-11-18 13:50:00|8009.4|8006.6|7994.7|7991.9|8009.5|8006.7|7991.2|7988.4|1169
1637243700000|2021-11-18 13:55:00|7994.8|7992|7985.7|7982.9|7996.3|7993.5|7983.9|7981.1|1541
1637244000000|2021-11-18 14:00:00|7986|7983.2|7978|7975.2|8001.8|7999|7977.3|7974.5|1799
1637244300000|2021-11-18 14:05:00|7977.8|7975|8000.8|7998|8002.8|8000|7977.3|7974.5|1662
1637244600000|2021-11-18 14:10:00|8000.7|7997.9|8007.8|8005|8009|8006.2|7999.8|7997|1059
1637244900000|2021-11-18 14:15:00|8008.3|8005.5|8022.7|8019.9|8028.2|8025.4|8004.6|8001.8|3188
1637245200000|2021-11-18 14:20:00|8023|8020.2|8028.8|8026|8029.5|8026.7|8020.5|8017.7|2218
1637245500000|2021-11-18 14:25:00|8028.5|8025.7|8029.5|8026.7|8034.1|8031.3|8026|8023.2|1346
1637245800000|2021-11-18 14:30:00|8029.8|8027|8030.8|8028|8053.1|8050.3|8028.8|8026|4631
1637246100000|2021-11-18 14:35:00|8031.1|8028.3|8039.4|8036.6|8046.9|8044.1|8021.4|8018.6|4812
1637246400000|2021-11-18 14:40:00|8039.1|8036.3|8024.9|8022.1|8043.4|8040.6|8024.4|8021.6|1306
1637246700000|2021-11-18 14:45:00|8025.1|8022.3|8018.4|8015.6|8035.7|8032.9|8014.7|8011.9|1422
1637247000000|2021-11-18 14:50:00|8018.6|8015.8|8028.6|8025.8|8030.4|8027.6|8008.7|8005.9|1852
1637247300000|2021-11-18 14:55:00|8028.1|8025.3|8012.7|8009.9|8030.1|8027.3|8011.9|8009.1|1735
1637247600000|2021-11-18 15:00:00|8012.4|8009.6|8020.4|8017.6|8028|8025.2|8010.7|8007.9|956
1637247900000|2021-11-18 15:05:00|8020.7|8017.9|7998.2|7995.4|8022.4|8019.6|7997|7994.2|919
1637248200000|2021-11-18 15:10:00|7998.4|7995.6|7988|7985.2|8000|7997.2|7986.7|7983.9|1739
1637248500000|2021-11-18 15:15:00|7987.2|7984.4|7973.7|7970.9|7994.2|7991.4|7973.7|7970.9|1732
1637248800000|2021-11-18 15:20:00|7973.4|7970.6|7957.7|7954.9|7984.7|7981.9|7953.7|7950.9|3635
1637249100000|2021-11-18 15:25:00|7957.1|7954.3|7968.4|7965.6|7974.4|7971.6|7954|7951.2|2495
1637249400000|2021-11-18 15:30:00|7967.4|7964.6|7961.4|7958.6|7982.4|7979.6|7960.9|7958.1|2331
1637249700000|2021-11-18 15:35:00|7961.2|7958.4|7965.3|7962.5|7971.5|7968.7|7958|7955.2|2159
1637250000000|2021-11-18 15:40:00|7966|7963.2|7966.3|7963.5|7971.5|7968.7|7959.7|7956.9|1336
1637250300000|2021-11-18 15:45:00|7966.8|7964|7991.7|7988.9|7995.6|7992.8|7955.7|7952.9|2324
1637250600000|2021-11-18 15:50:00|7991.5|7988.7|7981|7978.2|7994.7|7991.9|7969.7|7966.9|2356
1637250900000|2021-11-18 15:55:00|7980.6|7977.8|7963.1|7960.3|7985.1|7982.3|7962|7959.2|2368
1637251200000|2021-11-18 16:00:00|7963.6|7960.8|7977.6|7974.8|7980.8|7978|7960|7957.2|2950
1637251500000|2021-11-18 16:05:00|7977.3|7974.5|7997.3|7994.5|7997.3|7994.5|7977.3|7974.5|1391
1637251800000|2021-11-18 16:10:00|7997.1|7994.3|8016.9|8014.1|8019.1|8016.3|7992.6|7989.8|1611
1637252100000|2021-11-18 16:15:00|8017.9|8015.1|8014.6|8011.8|8025.9|8023.1|8007.6|8004.8|3040
1637252400000|2021-11-18 16:20:00|8014.9|8012.1|8014.5|8011.7|8017.5|8014.7|8004.4|8001.6|3671
1637252700000|2021-11-18 16:25:00|8015|8012.2|8011.9|8009.1|8026.1|8022.7|8011.9|8009.1|6390
1637253000000|2021-11-18 16:30:00|8011.7|8008.9|8027.2|8024.4|8031.2|8028.4|7997.4|7994.6|4776
1637253300000|2021-11-18 16:35:00|8027.5|8024.7|8025|8022.2|8038|8035.2|8024.5|8021.7|2201
1637253600000|2021-11-18 16:40:00|8025.2|8022.4|8032.2|8029.4|8038.2|8035.4|8024.2|8021.4|2315
1637253900000|2021-11-18 16:45:00|8031.8|8029|8022.2|8019.4|8032.7|8029.9|8009.2|8006.4|2868
1637254200000|2021-11-18 16:50:00|8021.5|8018.7|8017.7|8014.9|8022.5|8019.7|8009.2|8006.4|1642
1637254500000|2021-11-18 16:55:00|8018|8015.2|8015.5|8012.7|8023.8|8021|8012.2|8009.4|929
1637254800000|2021-11-18 17:00:00|8015.2|8012.4|8004.6|8001.8|8015.2|8012.4|8000.5|7997.7|1593
1637255100000|2021-11-18 17:05:00|8004.8|8002|8021.5|8018.7|8023.5|8020.7|8004.8|8002|727
1637255400000|2021-11-18 17:10:00|8021.8|8019|8014.5|8011.7|8026.8|8024|8014|8011.2|808
1637255700000|2021-11-18 17:15:00|8014.8|8012|8035.5|8032.7|8036.1|8033.3|8014.8|8012|806
1637256000000|2021-11-18 17:20:00|8035.1|8032.3|8041.3|8038.5|8042.8|8040|8031.6|8028.8|1016
1637256300000|2021-11-18 17:25:00|8041.1|8038.3|8045.1|8042.3|8048.1|8045.3|8040.8|8038|838
1637256600000|2021-11-18 17:30:00|8044.8|8042|8046.8|8044|8048.1|8045.3|8044.1|8041.3|1454
1637256900000|2021-11-18 17:35:00|8047.1|8044.3|8040.6|8037.8|8048.1|8045.3|8039.8|8037|924
1637257200000|2021-11-18 17:40:00|8040.3|8037.5|8028.2|8025.4|8041.1|8038.3|8027.7|8024.9|750
1637257500000|2021-11-18 17:45:00|8027.7|8024.9|8029.7|8026.9|8034.2|8031.4|8026.7|8023.9|756
1637257800000|2021-11-18 17:50:00|8029.2|8026.4|8021.9|8019.1|8031|8027.1|8021.1|8018.3|726
1637258100000|2021-11-18 17:55:00|8021.7|8018.9|8019.6|8016.8|8022.4|8019.6|8012.4|8009.6|964
1637258400000|2021-11-18 18:00:00|8019.1|8016.3|8024.4|8021.6|8025.1|8022.3|8019.1|8016.3|644
1637258700000|2021-11-18 18:05:00|8024.7|8021.9|8037.4|8034.6|8040.7|8037.9|8024.7|8021.9|763
1637259000000|2021-11-18 18:10:00|8037.7|8034.9|8042.8|8040|8043.9|8041.1|8036|8033.2|639
1637259300000|2021-11-18 18:15:00|8043.2|8040.4|8036.2|8033.4|8046.7|8043.9|8033|8030.2|621
1637259600000|2021-11-18 18:20:00|8035.7|8032.9|8041.3|8038.5|8041.8|8039|8034.7|8031.9|366
1637259900000|2021-11-18 18:25:00|8041.7|8038.9|8057.1|8054.3|8057.6|8054.8|8041.5|8038.7|2396
1637260200000|2021-11-18 18:30:00|8057.3|8054.5|8072|8069.2|8074|8071.2|8057.3|8054.5|2211
1637260500000|2021-11-18 18:35:00|8072.3|8069.5|8074.6|8071.8|8076.6|8073.8|8066.6|8063.8|1389
1637260800000|2021-11-18 18:40:00|8074.3|8071.5|8067.8|8065|8075.6|8072.8|8067.3|8064.5|1465
1637261100000|2021-11-18 18:45:00|8067.9|8065.1|8069.8|8067|8072.9|8070.1|8066.3|8063.5|1502
1637261400000|2021-11-18 18:50:00|8070.3|8067.5|8073.9|8071.1|8075.6|8072.8|8068.3|8065.5|971
1637261700000|2021-11-18 18:55:00|8073.6|8070.8|8074.6|8071.8|8080.3|8077.5|8068.9|8066.1|2184
1637262000000|2021-11-18 19:00:00|8074.2|8071.4|8071.9|8069.1|8079.6|8076.8|8070.9|8068.1|1247
1637262300000|2021-11-18 19:05:00|8072.1|8069.3|8068.2|8065.4|8073.9|8071.1|8064.6|8061.8|1205
1637262600000|2021-11-18 19:10:00|8068.1|8065.3|8069.2|8066.4|8073.2|8070.4|8067.6|8064.8|855
1637262900000|2021-11-18 19:15:00|8068.2|8065.4|8069.2|8066.4|8075.6|8072.8|8064.6|8061.8|1805
1637263200000|2021-11-18 19:20:00|8069.6|8066.8|8071.7|8068.9|8072.6|8069.8|8063.1|8060.3|790
1637263500000|2021-11-18 19:25:00|8071.6|8068.8|8059.9|8057.1|8072.5|8069.7|8059.9|8057.1|5353
1637263800000|2021-11-18 19:30:00|8060|8057.2|8066.2|8063.4|8069.9|8067.1|8055.9|8053.1|2788
1637264100000|2021-11-18 19:35:00|8065.9|8063.1|8063.7|8060.9|8076.9|8074.1|8063.2|8059.8|999
1637264400000|2021-11-18 19:40:00|8063.9|8061.1|8062.9|8060.1|8064.5|8061.7|8058.9|8056.1|530
1637264700000|2021-11-18 19:45:00|8063.4|8060.6|8063.3|8060.5|8068.7|8065.9|8062.7|8059.9|703
1637265000000|2021-11-18 19:50:00|8064.3|8061.5|8063.3|8060.5|8067.2|8064.4|8062.8|8060|264
1637265300000|2021-11-18 19:55:00|8063.2|8060.4|8058.2|8055.4|8063.3|8060.5|8057.8|8055|177
1637265600000|2021-11-18 20:00:00|8058.3|8055.5|8056.8|8054|8063.8|8061|8056.8|8054|302
1637265900000|2021-11-18 20:05:00|8057.2|8054.4|8062.1|8059.3|8064|8061.2|8057.2|8054.4|127
1637266200000|2021-11-18 20:10:00|8062.3|8059.5|8064.6|8061.8|8065.8|8063|8061.8|8059|169
1637266500000|2021-11-18 20:15:00|8064.8|8062|8059.5|8056.7|8067.8|8065|8058.1|8055.3|265
1637266800000|2021-11-18 20:20:00|8059.1|8056.3|8058.1|8055.3|8059.1|8056.3|8055.5|8052.7|290
1637267100000|2021-11-18 20:25:00|8059.1|8056.3|8062.1|8059.3|8063.8|8061|8057.5|8054.7|179
1637267400000|2021-11-18 20:30:00|8061.8|8059|8062.1|8059.3|8065.5|8062.7|8060.1|8057.3|162
1637267700000|2021-11-18 20:35:00|8062.3|8059.5|8061.1|8058.3|8063.1|8060.3|8058.9|8056.1|61
1637268000000|2021-11-18 20:40:00|8061.3|8058.5|8058.6|8055.8|8061.7|8058.9|8058.1|8055.3|36
1637268300000|2021-11-18 20:45:00|8058.4|8055.6|8059.1|8056.3|8062.1|8059.3|8058.4|8055.6|75
1637268600000|2021-11-18 20:50:00|8058.7|8055.9|8058.1|8055.3|8060.7|8057.9|8056.6|8053.8|110
1637268900000|2021-11-18 20:55:00|8058.2|8055.4|8055.6|8052.8|8060.1|8057.3|8055.6|8052.8|104
1637269200000|2021-11-18 21:00:00|8056.1|8053.3|8047.5|8044.7|8058.6|8055.8|8047|8044.2|182
1637269500000|2021-11-18 21:05:00|8047.2|8044.4|8045.2|8042.4|8049|8046.2|8044.4|8041.6|71
1637269800000|2021-11-18 21:10:00|8045.9|8043.1|8049.2|8046.4|8050|8047.2|8045|8042.2|81
1637270100000|2021-11-18 21:15:00|8050|8047.2|8051|8048.2|8053|8050.2|8049|8046.2|44
1637270400000|2021-11-18 21:20:00|8050.7|8047.9|8052|8049.2|8052.3|8049.5|8049.4|8046.6|72
1637270700000|2021-11-18 21:25:00|8052.2|8049.4|8050.8|8048|8053|8050.2|8050.3|8047.5|92
1637271000000|2021-11-18 21:30:00|8051.7|8048.9|8050.8|8048|8053|8050.2|8049.6|8046.8|58
1637271300000|2021-11-18 21:35:00|8050|8047.2|8050|8047.2|8050.8|8048|8048.5|8045.7|38
1637271600000|2021-11-18 21:40:00|8049.8|8047|8048.8|8046|8052|8049.2|8048.8|8046|113
1637271900000|2021-11-18 21:45:00|8049.2|8046.4|8047.3|8044.5|8053.8|8051|8045.8|8043|72
1637272200000|2021-11-18 21:50:00|8047.8|8045|8050.1|8047.3|8051.6|8048.5|8047.8|8045|13
1637272500000|2021-11-18 21:55:00|8050.5|8047.7|8051.9|8049.1|8053.9|8050.1|8048.9|8046.1|86
1637272800000|2021-11-18 22:00:00|8051.8|8049|8051.5|8041.5|8055|8049|8051.5|8041.5|0
1637273700000|2021-11-18 22:15:00|||||||||2
1637274000000|2021-11-18 22:20:00|8051|8041|8051|8041|8051|8041|8051|8041|2
1637274300000|2021-11-18 22:25:00|8051.1|8041.1|8048.3|8038.3|8054.5|8044.5|8045.5|8038.3|9
1637274600000|2021-11-18 22:30:00|8045.5|8041.5|8040.9|8038.1|8048.3|8041.6|8040.9|8038.1|20
1637274900000|2021-11-18 22:35:00|8040.4|8037.6|8043.1|8033.1|8043.1|8037.6|8040.4|8032.6|27
1637275200000|2021-11-18 22:40:00|||||||||24
1637275500000|2021-11-18 22:45:00|8040|8037.2|8041|8038.2|8041|8038.2|8040|8037.2|3
1637275800000|2021-11-18 22:50:00|8041.5|8038.7|8043.6|8033.6|8044.6|8039|8041.5|8032.9|5
1637276100000|2021-11-18 22:55:00|8041|8038.2|8048.9|8038.9|8048.9|8040.5|8041|8037.6|8
1637283600000|2021-11-19 01:00:00|8041.4|8038.6|8039.6|8036.8|8044.4|8041.6|8026.6|8023.8|340
1637283900000|2021-11-19 01:05:00|8039.4|8036.6|8030.4|8027.6|8050.9|8048.1|8030|8027.2|517
1637284200000|2021-11-19 01:10:00|8031|8028.2|8037.5|8034.7|8044|8041.2|8029|8025.5|698
1637284500000|2021-11-19 01:15:00|8037.4|8034.6|8033.3|8030.5|8038.5|8035.4|8023.5|8020.7|172
1637284800000|2021-11-19 01:20:00|8034|8031.2|8055.7|8052.9|8056.8|8053.5|8034|8030.4|145
1637285100000|2021-11-19 01:25:00|8056|8053.2|8072.7|8069.9|8073.2|8070.4|8055.8|8053|242
1637285400000|2021-11-19 01:30:00|8072.8|8070|8064.6|8061.8|8074.7|8071.9|8063.5|8060.7|334
1637285700000|2021-11-19 01:35:00|8065|8062.2|8069|8066.2|8075.7|8072.8|8065|8061.7|164
1637286000000|2021-11-19 01:40:00|8069.1|8066.3|8093.9|8091.1|8093.9|8091.1|8069.1|8066.3|563
1637286300000|2021-11-19 01:45:00|8093.6|8090.8|8094.6|8091.8|8095.3|8092.5|8087.9|8085.1|654
1637286600000|2021-11-19 01:50:00|8094.9|8092.1|8085.3|8082.5|8097.4|8094.6|8084.9|8082.1|174
1637286900000|2021-11-19 01:55:00|8084.9|8082.1|8071.3|8068.5|8085.4|8082.6|8070.3|8067.5|390
1637287200000|2021-11-19 02:00:00|8070.9|8068.1|8069.4|8066.6|8078.6|8075.8|8065.3|8062.5|164
1637287500000|2021-11-19 02:05:00|8069.2|8066.4|8093.4|8090.6|8095.1|8092.3|8069.2|8066.4|837
1637287800000|2021-11-19 02:10:00|8093.9|8091.1|8100.5|8097.7|8102.6|8099.7|8093.4|8090.6|519
1637288100000|2021-11-19 02:15:00|8101.2|8098.4|8099.7|8096.9|8103.2|8100.4|8099.3|8096.5|458
1637288400000|2021-11-19 02:20:00|8098.4|8095.6|8101.4|8098.6|8105.4|8102.6|8096|8093.2|494
1637288700000|2021-11-19 02:25:00|8101.1|8098.3|8097.9|8095.1|8101.1|8098.3|8091.9|8089.1|128
1637289000000|2021-11-19 02:30:00|8098|8095.2|8108.7|8105.9|8114.2|8111.4|8097.9|8095.1|503
1637289300000|2021-11-19 02:35:00|8109.2|8106.4|8118.5|8115.7|8120.2|8117.4|8108.2|8105.4|732
1637289600000|2021-11-19 02:40:00|8118.8|8116|8128.2|8125.4|8130.7|8127.9|8118.6|8115.8|631
1637289900000|2021-11-19 02:45:00|8128.3|8125.5|8130.9|8128.1|8131|8128.2|8120.8|8118|1017
1637290200000|2021-11-19 02:50:00|8131|8128.2|8123.5|8120.7|8135.9|8133.1|8122.8|8120|368
1637290500000|2021-11-19 02:55:00|8123.7|8120.9|8135|8132.2|8135.7|8132.9|8122.5|8119.7|315
1637290800000|2021-11-19 03:00:00|8134.7|8131.9|8138.9|8136.1|8140.4|8137.6|8133.4|8130.6|849
1637291100000|2021-11-19 03:05:00|8138.4|8135.6|8155.5|8152.7|8164.9|8162.1|8138.4|8135.6|995
1637291400000|2021-11-19 03:10:00|8155.2|8152.4|8160.2|8157.4|8164.3|8161.4|8149.9|8147.1|270
1637291700000|2021-11-19 03:15:00|8160.5|8157.7|8151.5|8148.7|8163.2|8160.4|8150.2|8147.4|280
1637292000000|2021-11-19 03:20:00|8152.4|8149.6|8152.2|8149.4|8162|8156|8149.5|8146.7|365
1637292300000|2021-11-19 03:25:00|8152.5|8149.7|8143.9|8141.1|8152.5|8149.7|8143|8140.2|150
1637292600000|2021-11-19 03:30:00|8144.3|8140.3|8135.2|8132.4|8144.3|8140.3|8134.5|8131.7|161
1637292900000|2021-11-19 03:35:00|8135.5|8132.7|8133.7|8130.9|8138.8|8136|8132.7|8129.9|49
1637293200000|2021-11-19 03:40:00|8133.5|8130.7|8121.7|8118.9|8133.7|8130.9|8119.4|8116.6|302
1637293500000|2021-11-19 03:45:00|8121.5|8118.7|8119.7|8116.9|8122|8119.2|8117.5|8114.7|117
1637293800000|2021-11-19 03:50:00|8120|8117.2|8120|8117.2|8120|8117.2|8116.5|8113.7|123
1637294100000|2021-11-19 03:55:00|8119.7|8116.9|8115.5|8112.7|8120|8117.2|8113.6|8110.8|198
1637294400000|2021-11-19 04:00:00|8114.8|8112|8120.5|8117.7|8121.6|8118.8|8113.5|8110.7|165
1637294700000|2021-11-19 04:05:00|8120.6|8117.8|8116.8|8114|8120.6|8117.8|8115.6|8112.8|17
1637295000000|2021-11-19 04:10:00|8117.5|8114.7|8116.5|8113.7|8119|8116.2|8114.5|8111.7|170
1637295300000|2021-11-19 04:15:00|8116.6|8113.8|8117.5|8114.7|8119|8116.2|8116.1|8113.3|82
1637295600000|2021-11-19 04:20:00|8117.6|8114.8|8118.4|8115.6|8119.4|8116.6|8117|8114.2|18
1637295900000|2021-11-19 04:25:00|8118.1|8115.3|8120.4|8117.6|8120.6|8117.8|8116.9|8114.1|120
1637296200000|2021-11-19 04:30:00|8120.6|8117.8|8119.6|8116.8|8121.6|8118.8|8116.4|8113.6|45
1637296500000|2021-11-19 04:35:00|8119.9|8117.1|8119.6|8116.8|8121.9|8119.1|8117.9|8115.1|168
1637296800000|2021-11-19 04:40:00|8119.4|8116.6|8119.4|8116.6|8120.4|8117.6|8117.2|8114.4|46
1637297100000|2021-11-19 04:45:00|8118.9|8116.1|8120.4|8117.6|8121.9|8119.1|8118.9|8116.1|86
1637297400000|2021-11-19 04:50:00|8120.6|8117.8|8118.5|8115.7|8121.9|8119.1|8118.5|8115.7|26
1637297700000|2021-11-19 04:55:00|8118.4|8115.6|8115.4|8112.6|8120.5|8117.7|8115.4|8112.6|27
1637298000000|2021-11-19 05:00:00|8115.5|8112.7|8114.5|8111.7|8119|8116.2|8114.5|8111.7|91
1637298300000|2021-11-19 05:05:00|8114.4|8111.6|8114|8111.2|8117.4|8114.6|8113.5|8110.7|39
1637298600000|2021-11-19 05:10:00|8114.4|8111.6|8113.7|8110.9|8114.5|8111.7|8113.5|8110.7|20
1637298900000|2021-11-19 05:15:00|8114.5|8111.7|8112.5|8109.7|8116.2|8113.4|8111.1|8108.3|67
1637299200000|2021-11-19 05:20:00|8113.1|8110.3|8114|8111.2|8114.1|8111.3|8112|8109.2|20
1637299500000|2021-11-19 05:25:00|8114.1|8111.3|8118|8115.2|8118|8115.2|8109.3|8106.5|228
1637299800000|2021-11-19 05:30:00|8118.3|8115.5|8126.5|8123.7|8127|8124.2|8117.8|8115|616
1637300100000|2021-11-19 05:35:00|8126.8|8124|8127.6|8124.8|8130.6|8127.8|8125.1|8122.3|154
1637300400000|2021-11-19 05:40:00|8128.1|8125.3|8133.8|8131|8133.8|8131|8127|8124.2|236
1637300700000|2021-11-19 05:45:00|8134.1|8131.3|8134.9|8132.1|8136.1|8133.3|8132.6|8129.8|156
1637301000000|2021-11-19 05:50:00|8134.4|8131.6|8136.3|8133.5|8144.4|8141.6|8133.4|8130.6|220
1637301300000|2021-11-19 05:55:00|8136.4|8133.6|8127.3|8124.5|8138.6|8135.8|8126.9|8124.1|117
1637301600000|2021-11-19 06:00:00|8126.4|8123.6|8131.6|8128.8|8138.7|8135.8|8126.3|8123.5|91
1637301900000|2021-11-19 06:05:00|8132.6|8129.8|8144.4|8141.6|8146.4|8143.6|8132.1|8129.3|201
1637302200000|2021-11-19 06:10:00|8144.3|8141.5|8147.2|8144.4|8148.2|8145.4|8141.8|8139|187
1637302500000|2021-11-19 06:15:00|8147.4|8144.6|8146.7|8143.9|8148.7|8145.9|8142.6|8139.8|315
1637302800000|2021-11-19 06:20:00|8147.2|8144.4|8143.4|8140.6|8148.7|8145.9|8140.1|8137.3|260
1637303100000|2021-11-19 06:25:00|8142.7|8139.9|8146.7|8143.9|8147.7|8144.9|8140.2|8137.4|220
1637303400000|2021-11-19 06:30:00|8147|8144.2|8146.5|8143.7|8150|8147.2|8144.5|8141.7|149
1637303700000|2021-11-19 06:35:00|8146.9|8144.1|8149.5|8146.7|8150|8147.2|8143|8140.2|125
1637304000000|2021-11-19 06:40:00|8148.3|8145.5|8156.1|8153.3|8164.3|8161.5|8143.3|8140.5|994
1637304300000|2021-11-19 06:45:00|8155.9|8153.1|8155.6|8152.8|8159.9|8157.1|8155.6|8152.8|173
1637304600000|2021-11-19 06:50:00|8155.3|8152.5|8140.4|8137.6|8155.3|8152.5|8138.9|8136.1|556
1637304900000|2021-11-19 06:55:00|8140.6|8137.8|8132.5|8129.7|8140.8|8138|8129.6|8126.8|490
1637305200000|2021-11-19 07:00:00|8132.6|8129.8|8136.1|8133.3|8138.6|8135.8|8131.5|8128.7|120
1637305500000|2021-11-19 07:05:00|8136|8133.2|8143.9|8141.1|8147.4|8144.6|8134.6|8131.8|224
1637305800000|2021-11-19 07:10:00|8144.9|8142.1|8144|8141.2|8149.4|8146.6|8143.2|8140.4|299
1637306100000|2021-11-19 07:15:00|8144.3|8141.5|8143.7|8140.9|8147.5|8144.7|8142.5|8139.7|99
1637306400000|2021-11-19 07:20:00|8144|8141.2|8148.7|8145.9|8150.3|8147.5|8143.5|8140.7|288
1637306700000|2021-11-19 07:25:00|8149|8146.2|8152.2|8149.4|8153.8|8151|8145.2|8142.4|148
1637307000000|2021-11-19 07:30:00|8151.3|8148.5|8143.3|8140.5|8152.2|8149.4|8138.3|8135.5|440
1637307300000|2021-11-19 07:35:00|8143.2|8140.4|8147.3|8144.5|8150.3|8147.5|8143.2|8140.4|239
1637307600000|2021-11-19 07:40:00|8147.1|8144.3|8147.8|8145|8151.3|8148.5|8146.6|8143.8|164
1637307900000|2021-11-19 07:45:00|8148.5|8145.7|8148.3|8145.5|8149.3|8146.5|8145.4|8142.6|333
1637308200000|2021-11-19 07:50:00|8148.4|8145.6|8140.4|8137.6|8149.6|8146.8|8139.5|8136.7|334
1637308500000|2021-11-19 07:55:00|8140.3|8137.5|8132.4|8129.6|8140.4|8137.6|8132.3|8129.5|359
1637308800000|2021-11-19 08:00:00|8133.1|8130.3|8135.4|8132.6|8136.8|8134|8128.5|8125.7|473
1637309100000|2021-11-19 08:05:00|8135.2|8132.4|8136.5|8133.7|8141.5|8138.7|8133.7|8130.9|426
1637309400000|2021-11-19 08:10:00|8135.9|8133.1|8142|8139.2|8145|8142.2|8130.7|8127.9|818
1637309700000|2021-11-19 08:15:00|8142.3|8139.5|8144.5|8141.7|8148.4|8145.6|8139.4|8136.6|687
1637310000000|2021-11-19 08:20:00|8145.4|8142.6|8142|8139.2|8155.4|8152.6|8139.5|8136.7|780
1637310300000|2021-11-19 08:25:00|8141.4|8138.6|8136.7|8133.9|8143.2|8140.4|8133.1|8130.3|3990
1637310600000|2021-11-19 08:30:00|8136.3|8133.5|8142.2|8139.4|8155|8152.2|8135.4|8132.6|4452
1637310900000|2021-11-19 08:35:00|8142|8139.2|8124.7|8121.9|8144.4|8141.6|8120.7|8117.9|2320
1637311200000|2021-11-19 08:40:00|8124.6|8121.8|8129.1|8126.3|8130.4|8127.6|8123.1|8120.3|774
1637311500000|2021-11-19 08:45:00|8128.8|8126|8118.8|8116|8130|8126|8112.8|8110|1565
1637311800000|2021-11-19 08:50:00|8119.1|8116.3|8110.7|8107.9|8123.7|8120.9|8106.2|8103.4|1112
1637312100000|2021-11-19 08:55:00|8110.5|8107.7|8108.8|8106|8117.2|8114.4|8106.3|8103.5|1739
1637312400000|2021-11-19 09:00:00|8108.7|8105.9|8105.3|8102.5|8108.7|8105.9|8100.7|8097.9|1177
1637312700000|2021-11-19 09:05:00|8105.5|8102.7|8103.4|8100.6|8106.3|8103.5|8100.7|8097.9|1055
1637313000000|2021-11-19 09:10:00|8103|8100.2|8104.4|8101.6|8111.7|8108.9|8102.9|8100.1|830
1637313300000|2021-11-19 09:15:00|8101.9|8099.1|8098.7|8095.9|8105.9|8103.1|8094|8091.2|1127
1637313600000|2021-11-19 09:20:00|8098.5|8095.7|8108.5|8105.7|8112.6|8109.8|8098|8095.2|1831
1637313900000|2021-11-19 09:25:00|8108.6|8105.8|8079.7|8076.9|8108.6|8105.8|8077.6|8074.8|4653
1637314200000|2021-11-19 09:30:00|8080.2|8077.4|8059.4|8056.6|8081.4|8078.6|8056.4|8053.6|5051
1637314500000|2021-11-19 09:35:00|8059.9|8057.1|8022.5|8019.7|8065.1|8062.3|8011.5|8006.5|7123
1637314800000|2021-11-19 09:40:00|8021.8|8019|7999.4|7996.6|8024|8021.2|7965.3|7962.5|10343
1637315100000|2021-11-19 09:45:00|7998.4|7995.6|7973.7|7970.9|8014.6|8011.8|7973.5|7970.7|5087
1637315400000|2021-11-19 09:50:00|7973.3|7970.5|7980.6|7977.8|7990.6|7987.8|7965.1|7962.3|3087
1637315700000|2021-11-19 09:55:00|7980.7|7977.9|7980.2|7977.4|7984.7|7981.9|7970.4|7967.6|1742
1637316000000|2021-11-19 10:00:00|7979.9|7977.1|7916.1|7913.3|7979.9|7977.1|7914.9|7912.1|6047
1637316300000|2021-11-19 10:05:00|7916.2|7913.4|7916.3|7913.5|7927.7|7923.6|7902.3|7899.5|6839
1637316600000|2021-11-19 10:10:00|7916.4|7913.6|7912.1|7909.3|7925.6|7922.8|7910.9|7908.1|2441
1637316900000|2021-11-19 10:15:00|7911.9|7909.1|7919.3|7916.5|7929.2|7926.4|7910.6|7907.8|2543
1637317200000|2021-11-19 10:20:00|7918.9|7916.1|7910.1|7907.3|7920.3|7917.5|7908.7|7905.9|1528
1637317500000|2021-11-19 10:25:00|7909.7|7906.9|7914.7|7911.9|7925.9|7923.1|7907.6|7904.8|1647
1637317800000|2021-11-19 10:30:00|7914.6|7911.8|7915.1|7912.3|7926.6|7923.8|7908.6|7905.8|2277
1637318100000|2021-11-19 10:35:00|7915.2|7912.4|7921.9|7919.1|7932.2|7929.4|7914.6|7911.8|1514
1637318400000|2021-11-19 10:40:00|7922.3|7919.5|7910.9|7908.1|7925.6|7922.8|7910.9|7908.1|983
1637318700000|2021-11-19 10:45:00|7910.6|7907.8|7913.9|7911.1|7919.3|7916.5|7910.3|7907.5|1317
1637319000000|2021-11-19 10:50:00|7913.6|7910.8|7916|7913.2|7916.3|7913.5|7909.6|7906.8|1176
1637319300000|2021-11-19 10:55:00|7916.2|7913.4|7920.5|7917.7|7927.5|7924.7|7915.8|7913|1121
1637319600000|2021-11-19 11:00:00|7920.3|7917.5|7908|7905.2|7923.1|7920.3|7907.5|7904.7|1197
1637319900000|2021-11-19 11:05:00|7907.6|7904.8|7826.3|7823.5|7909.5|7906.7|7822.5|7819.7|9619
1637320200000|2021-11-19 11:10:00|7826.8|7824|7839.2|7836.4|7850.8|7848|7823.6|7820.8|5020
1637320500000|2021-11-19 11:15:00|7840.8|7838|7837.5|7834.7|7842.2|7839.4|7828.2|7825.4|1862
1637320800000|2021-11-19 11:20:00|7837|7834.2|7844.6|7841.8|7864.4|7861.6|7836.5|7833.7|2643
1637321100000|2021-11-19 11:25:00|7844.9|7842.1|7857.4|7854.6|7865.4|7862.6|7840.1|7837.3|1215
1637321400000|2021-11-19 11:30:00|7857.3|7854.5|7836.1|7833.3|7861.4|7858.6|7834.8|7832|1421
1637321700000|2021-11-19 11:35:00|7836.4|7833.6|7825.6|7822.8|7838.4|7835.6|7813.1|7810.3|3121
1637322000000|2021-11-19 11:40:00|7825.3|7822.5|7829.1|7826.3|7833.5|7830.7|7823.1|7820.3|1187
1637322300000|2021-11-19 11:45:00|7829|7826.2|7814.7|7811.9|7829|7826.2|7814.2|7811.4|1887
1637322600000|2021-11-19 11:50:00|7814.5|7811.7|7821.9|7819.1|7824|7821.2|7813.4|7810.6|1634
1637322900000|2021-11-19 11:55:00|7822.3|7819.5|7817.8|7815|7825.8|7823|7813.9|7811.1|672
1637323200000|2021-11-19 12:00:00|7817.1|7814.3|7810.6|7807.8|7817.1|7814.3|7796.1|7793.3|3595
1637323500000|2021-11-19 12:05:00|7810.5|7807.7|7784.3|7781.5|7818.9|7816.1|7780.5|7777.7|2048
1637323800000|2021-11-19 12:10:00|7783.9|7781.1|7790.9|7788.1|7795.3|7792.5|7780.8|7778|2849
1637324100000|2021-11-19 12:15:00|7790.7|7787.9|7810.6|7807.8|7816.6|7813.8|7790.2|7787.4|2353
1637324400000|2021-11-19 12:20:00|7810.3|7807.5|7813.5|7810.7|7817.8|7815|7806.6|7803.8|1385
1637324700000|2021-11-19 12:25:00|7813.6|7810.8|7816.6|7813.8|7826.8|7824|7811.6|7808.8|1818
1637325000000|2021-11-19 12:30:00|7816.8|7814|7789.6|7786.8|7818.8|7816|7781.3|7778.5|2435
1637325300000|2021-11-19 12:35:00|7789.5|7786.7|7792.8|7790|7801.9|7799.1|7787.5|7784.7|2281
1637325600000|2021-11-19 12:40:00|7792.6|7789.8|7787.6|7784.8|7796.3|7793.5|7781.3|7778.5|1498
1637325900000|2021-11-19 12:45:00|7787.5|7784.7|7782.3|7779.5|7787.6|7784.8|7774.7|7771.9|1786
1637326200000|2021-11-19 12:50:00|7781.9|7779.1|7768.1|7765.3|7782.1|7779.3|7763.1|7760.3|2488
1637326500000|2021-11-19 12:55:00|7767.3|7764.5|7778.7|7775.9|7780.6|7777.8|7766.2|7763.4|1346
1637326800000|2021-11-19 13:00:00|7778.6|7775.8|7809.1|7806.3|7809.3|7806.5|7775.4|7772.6|3967
1637327100000|2021-11-19 13:05:00|7807.9|7805.1|7805.4|7802.6|7808.3|7805.5|7784.1|7781.3|1894
1637327400000|2021-11-19 13:10:00|7805.2|7802.4|7814.4|7811.6|7817.9|7815.1|7798.9|7796.1|1975
1637327700000|2021-11-19 13:15:00|7813.7|7810.9|7833.5|7830.7|7835.6|7832.8|7804.4|7801.6|1598
1637328000000|2021-11-19 13:20:00|7833.1|7830.3|7826.9|7824.1|7837.2|7834.4|7815.4|7809|2693
1637328300000|2021-11-19 13:25:00|7826.8|7824|7840.2|7837.4|7844.1|7841.3|7819.2|7816.4|2271
1637328600000|2021-11-19 13:30:00|7840.1|7837.3|7857.4|7854.6|7858.5|7855.7|7833.1|7830.3|2681
1637328900000|2021-11-19 13:35:00|7857|7854.2|7859.3|7856.5|7859.7|7856.9|7840.2|7837.4|2649
1637329200000|2021-11-19 13:40:00|7859.7|7856.9|7851.5|7848.7|7876.8|7874|7851.4|7848.6|3301
1637329500000|2021-11-19 13:45:00|7851.4|7848.6|7839.5|7836.7|7864.3|7861.5|7837.5|7834.7|3618
1637329800000|2021-11-19 13:50:00|7839.3|7836.5|7841.3|7838.5|7852.6|7849.7|7826.8|7824|3498
1637330100000|2021-11-19 13:55:00|7842|7839.2|7865.9|7863.1|7868.9|7866.1|7839.2|7836.4|2642
1637330400000|2021-11-19 14:00:00|7865.7|7862.9|7833|7830.2|7865.7|7862.9|7817.6|7814.8|5240
1637330700000|2021-11-19 14:05:00|7832.7|7829.9|7818.7|7815.9|7833.4|7830.4|7807.2|7804.4|2624
1637331000000|2021-11-19 14:10:00|7819|7816.2|7851.9|7849.1|7862.1|7859.3|7805.7|7802.9|4139
1637331300000|2021-11-19 14:15:00|7851.6|7848.8|7956|7953.2|7974.3|7971.4|7851.4|7848.3|11793
1637331600000|2021-11-19 14:20:00|7954.5|7951.7|7932.9|7930.1|7976.8|7974|7923|7920.2|8557
1637331900000|2021-11-19 14:25:00|7933|7930.2|7950|7947.2|7952.9|7950.1|7925.7|7922.9|3152
1637332200000|2021-11-19 14:30:00|7950.2|7947.4|7935.8|7933|7956.2|7953.4|7925.3|7922.5|4550
1637332500000|2021-11-19 14:35:00|7936|7933.2|7901.5|7898.7|7943.4|7939.7|7898.9|7896.1|5244
1637332800000|2021-11-19 14:40:00|7902|7899.2|7899.5|7896.7|7905.7|7902.9|7875.6|7872.8|6067
1637333100000|2021-11-19 14:45:00|7900.1|7897.3|7873.5|7870.7|7901.5|7898.7|7868.9|7866.1|3427
1637333400000|2021-11-19 14:50:00|7873.9|7871.1|7867.2|7864.4|7883.4|7880.6|7858.2|7855.4|4113
1637333700000|2021-11-19 14:55:00|7867.1|7864.3|7886.5|7883.7|7888.5|7885.7|7859.5|7856.7|2860
1637334000000|2021-11-19 15:00:00|7886.3|7883.5|7850.8|7848|7886.5|7883.7|7847.1|7844.3|3465
1637334300000|2021-11-19 15:05:00|7851.1|7848.3|7863.8|7861|7865|7862.2|7846|7843.2|1875
1637334600000|2021-11-19 15:10:00|7863.5|7860.7|7863.1|7860.3|7873.1|7870.3|7856|7853.2|1928
1637334900000|2021-11-19 15:15:00|7862.9|7860.1|7884.3|7881.5|7888.8|7886|7846|7843.2|2766
1637335200000|2021-11-19 15:20:00|7884.6|7881.8|7860.2|7857.4|7887.1|7884.3|7855.1|7852.3|2324
1637335500000|2021-11-19 15:25:00|7860.1|7857.3|7858.6|7855.8|7871.4|7868.6|7857.1|7854.3|1196
1637335800000|2021-11-19 15:30:00|7858.7|7855.9|7869.3|7866.5|7878.1|7875.3|7853.7|7850.9|2847
1637336100000|2021-11-19 15:35:00|7869.4|7866.6|7855.7|7852.9|7869.6|7866.8|7854.2|7851.4|1658
1637336400000|2021-11-19 15:40:00|7855.6|7852.8|7869|7866.2|7874.1|7871.3|7847.8|7845|3232
1637336700000|2021-11-19 15:45:00|7868.6|7865.8|7864.1|7861.3|7874.5|7871.7|7860.3|7857.5|1699
1637337000000|2021-11-19 15:50:00|7864.4|7861.6|7863.1|7860.3|7865.1|7862.3|7850.5|7847.7|1473
1637337300000|2021-11-19 15:55:00|7862.9|7860.1|7859.4|7856.6|7865.9|7862.1|7848.9|7846.1|1995
1637337600000|2021-11-19 16:00:00|7859|7856.2|7853.8|7851|7859.6|7856.8|7844.5|7841.7|3023
1637337900000|2021-11-19 16:05:00|7853.5|7850.7|7827|7824.2|7853.8|7851|7824|7821.2|2940
1637338200000|2021-11-19 16:10:00|7827.4|7824.6|7802.1|7799.3|7830.2|7827.4|7800.4|7797.6|4439
1637338500000|2021-11-19 16:15:00|7802.2|7799.4|7788.5|7785.7|7808.2|7805.4|7779.1|7776.3|4191
1637338800000|2021-11-19 16:20:00|7789.2|7786.4|7768.2|7765.4|7794.4|7791.6|7761.9|7759.1|6336
1637339100000|2021-11-19 16:25:00|7768.1|7765.3|7791.6|7788.8|7810.9|7808.1|7764.7|7761.9|7949
1637339400000|2021-11-19 16:30:00|7791|7781|7774.5|7771.7|7795.2|7792.4|7773.4|7770.6|3650
1637339700000|2021-11-19 16:35:00|7774.7|7771.9|7787.2|7784.4|7789|7786.2|7768.7|7765.9|2926
1637340000000|2021-11-19 16:40:00|7787.5|7784.7|7782.7|7779.9|7787.5|7784.7|7773.9|7771.1|1845
1637340300000|2021-11-19 16:45:00|7782.9|7780.1|7773.4|7770.6|7787.2|7784.4|7772.2|7769.4|1557
1637340600000|2021-11-19 16:50:00|7773.2|7770.4|7773|7770.2|7776.2|7773.4|7754.2|7751.4|3012
1637340900000|2021-11-19 16:55:00|7772.7|7769.9|7785|7782.2|7787.7|7784.9|7771.7|7768.9|2054
1637341200000|2021-11-19 17:00:00|7784.9|7782.1|7783.7|7780.9|7791.8|7787.8|7778.9|7776.1|1841
1637341500000|2021-11-19 17:05:00|7783.4|7780.6|7779.2|7776.4|7790.7|7787.9|7777|7774.2|847
1637341800000|2021-11-19 17:10:00|7779.1|7776.3|7795.8|7793|7800.6|7797.8|7776.2|7772.4|1133
1637342100000|2021-11-19 17:15:00|7796|7793.2|7795|7792.2|7811.1|7808.3|7789.3|7786.5|1706
1637342400000|2021-11-19 17:20:00|7795.3|7792.5|7796.5|7793.7|7803.6|7800.8|7788.8|7786|1348
1637342700000|2021-11-19 17:25:00|7796.1|7793.3|7802.5|7799.7|7805|7802.2|7791.6|7788.8|1633
1637343000000|2021-11-19 17:30:00|7802.6|7799.8|7804|7801.2|7805.3|7802.5|7798.8|7796|830
1637343300000|2021-11-19 17:35:00|7803.8|7801|7813.9|7811.1|7819.3|7816.5|7800|7797.2|2784
1637343600000|2021-11-19 17:40:00|7814.1|7811.3|7806.3|7803.5|7815.9|7813.1|7802.2|7799.4|1156
1637343900000|2021-11-19 17:45:00|7805.9|7803.1|7822|7819.2|7823|7820.2|7805.9|7803.1|1412
1637344200000|2021-11-19 17:50:00|7822.6|7819.8|7829.5|7826.7|7833|7830.2|7819|7816.2|1577
1637344500000|2021-11-19 17:55:00|7829.6|7826.8|7830.8|7828|7834.4|7831.6|7823.1|7820.3|892
1637344800000|2021-11-19 18:00:00|7830.9|7828.1|7833.9|7831.1|7835.6|7832.8|7828.9|7826.1|654
1637345100000|2021-11-19 18:05:00|7832.9|7830.1|7820.3|7817.5|7834.5|7831.7|7805.5|7802.7|1730
1637345400000|2021-11-19 18:10:00|7820.8|7818|7818.4|7815.6|7822.3|7819.5|7799.9|7797.1|2328
1637345700000|2021-11-19 18:15:00|7818|7815.2|7832.5|7829.7|7835.5|7832.7|7817.7|7814.9|1297
1637346000000|2021-11-19 18:20:00|7832.8|7830|7824.7|7821.9|7835|7832.2|7822|7819.2|882
1637346300000|2021-11-19 18:25:00|7824.2|7821.4|7830.2|7827.4|7834.8|7832|7823.5|7820.7|1064
1637346600000|2021-11-19 18:30:00|7830.3|7827.5|7833.3|7830.5|7834.5|7831.7|7821|7818.2|1273
1637346900000|2021-11-19 18:35:00|7833.1|7830.3|7825.3|7822.5|7834.8|7832|7822.4|7819.6|1016
1637347200000|2021-11-19 18:40:00|7825.4|7822.6|7821.8|7819|7825.4|7822.6|7815.4|7812.6|1124
1637347500000|2021-11-19 18:45:00|7822.3|7819.5|7842.4|7839.6|7842.9|7840.1|7822.3|7819.5|1472
1637347800000|2021-11-19 18:50:00|7842.1|7839.3|7837.9|7835.1|7850|7847.2|7834.3|7831.5|1339
1637348100000|2021-11-19 18:55:00|7838.4|7835.6|7832.2|7829.4|7840|7837.2|7831.4|7828.6|1144
1637348400000|2021-11-19 19:00:00|7831.7|7828.9|7838.9|7836.1|7840.3|7837.5|7826.7|7823.9|2277
1637348700000|2021-11-19 19:05:00|7838.2|7835.4|7834.2|7831.4|7842.7|7839.9|7831.5|7828.7|1906
1637349000000|2021-11-19 19:10:00|7833.8|7831|7825.4|7822.6|7836.7|7833.9|7822.4|7819.6|1159
1637349300000|2021-11-19 19:15:00|7824.2|7821.4|7825.5|7822.7|7832|7829.2|7821.9|7819.1|1111
1637349600000|2021-11-19 19:20:00|7825.6|7822.8|7841.3|7838.5|7841.3|7838.5|7823.5|7820.7|2922
1637349900000|2021-11-19 19:25:00|7840.8|7838|7838.6|7835.8|7845.7|7842.9|7820.5|7817.7|7913
1637350200000|2021-11-19 19:30:00|7838.8|7836|7832.6|7829.8|7842.6|7839.8|7828.6|7825.8|1908
1637350500000|2021-11-19 19:35:00|7832.3|7829.5|7828|7825.2|7832.6|7829.8|7824.5|7821.7|1193
1637350800000|2021-11-19 19:40:00|7828.6|7825.8|7821.6|7818.8|7830.6|7827.8|7818.5|7815.7|1308
1637351100000|2021-11-19 19:45:00|7822.5|7819.7|7805.5|7802.7|7823.1|7820.3|7805.3|7802.5|940
1637351400000|2021-11-19 19:50:00|7806.3|7803.5|7815.2|7812.4|7815.9|7813.1|7805.3|7802.5|838
1637351700000|2021-11-19 19:55:00|7815.6|7812.8|7805.9|7803.1|7818.6|7815.8|7804.6|7801.8|854
1637352000000|2021-11-19 20:00:00|7806.3|7803.5|7811.3|7808.5|7811.8|7809|7804.6|7801.8|226
1637352300000|2021-11-19 20:05:00|7812.1|7809.3|7817.6|7814.8|7821.3|7818.5|7809.8|7807|266
1637352600000|2021-11-19 20:10:00|7817.3|7814.5|7815.8|7813|7819.3|7816.5|7814.8|7812|83
1637352900000|2021-11-19 20:15:00|7816.1|7813.3|7809.6|7806.8|7816.1|7813.3|7808.1|7805.3|245
1637353200000|2021-11-19 20:20:00|7810.3|7807.5|7812.7|7809.9|7813.6|7810.8|7810.3|7807.5|1286
1637353500000|2021-11-19 20:25:00|7812.2|7809.4|7799.7|7796.9|7813|7810.2|7798.7|7795.9|488
1637353800000|2021-11-19 20:30:00|7799.8|7797|7797|7794.2|7801.7|7798.9|7795.7|7792.9|465
1637354100000|2021-11-19 20:35:00|7797.2|7794.4|7798.7|7795.9|7803.8|7801|7795.7|7792.9|331
1637354400000|2021-11-19 20:40:00|7799|7796.2|7797|7794.2|7799.7|7796.9|7794.1|7791.3|222
1637354700000|2021-11-19 20:45:00|7796.9|7794.1|7794.6|7791.8|7797.6|7794.8|7794|7791.2|228
1637355000000|2021-11-19 20:50:00|7794.8|7792|7788.8|7786|7795|7792.2|7788|7785.2|889
1637355300000|2021-11-19 20:55:00|7788.5|7785.7|7788.3|7785.5|7790.3|7787.5|7786.3|7783.5|387
1637355600000|2021-11-19 21:00:00|7787.5|7784.7|7786.3|7783.5|7791.3|7788.5|7785.5|7782.7|88
1637355900000|2021-11-19 21:05:00|7786.5|7783.7|7788.3|7785.5|7789|7786.2|7784.8|7782|252
1637356200000|2021-11-19 21:10:00|7787.5|7784.7|7790.2|7787.4|7791.2|7788.4|7787.3|7784.5|65
1637356500000|2021-11-19 21:15:00|7789.3|7786.5|7789.2|7786.4|7790.3|7787.5|7788.2|7785.4|59
1637356800000|2021-11-19 21:20:00|7789.9|7787.1|7792.3|7789.5|7792.9|7790.1|7787.3|7784.5|167
1637357100000|2021-11-19 21:25:00|7792.7|7789.9|7793.9|7791.1|7795.3|7792.5|7792.7|7789.9|188
1637357400000|2021-11-19 21:30:00|7794.3|7791.5|7795.3|7792.5|7797.3|7794.5|7793.8|7791|113
1637357700000|2021-11-19 21:35:00|7795.4|7792.6|7793.6|7790.8|7796.4|7793.6|7793.6|7790.8|158
1637358000000|2021-11-19 21:40:00|7792.6|7789.8|7787.3|7784.5|7792.6|7789.8|7787.3|7784.5|149
1637358300000|2021-11-19 21:45:00|7788.3|7785.5|7789.3|7786.5|7794.3|7791.5|7787.8|7785|191
1637358600000|2021-11-19 21:50:00|7789.5|7786.7|7801.2|7798.4|7801.7|7798.9|7789.3|7786.5|151
1637358900000|2021-11-19 21:55:00|7801.7|7798.9|7795.1|7792.3|7803.3|7799.3|7794.4|7786.9|284
1637359200000|2021-11-19 22:00:00|7794.7|7791.9|7794.7|7791.9|7794.7|7791.9|7794.7|7791.9|0
1637535600000|2021-11-21 23:00:00|7768.8|7758.8|7742.5|7739.7|7768.8|7758.8|7701.9|7696|2075
1637535900000|2021-11-21 23:05:00|7743.2|7739.2|7738.8|7734.8|7751|7744.7|7723.2|7715.3|294
1637536200000|2021-11-21 23:10:00|7741.6|7731.6|7752.4|7748.4|7761|7752.7|7738.7|7731.5|81
1637536500000|2021-11-21 23:15:00|7755.9|7745.9|7740.5|7730.5|7757|7750.5|7738.3|7729.5|20
1637536800000|2021-11-21 23:20:00|7742.2|7732.2|7748.6|7738.6|7753|7745.5|7736.6|7730.8|36
1637537100000|2021-11-21 23:25:00|7749|7739|7759.6|7749.6|7760.1|7752.7|7746.5|7739|9
1637537400000|2021-11-21 23:30:00|7759.5|7749.5|7751.1|7747.1|7767|7761.6|7750.1|7743.2|81
1637537700000|2021-11-21 23:35:00|7749.5|7746.7|7760.4|7757.6|7760.6|7757.6|7743|7736.1|217
1637538000000|2021-11-21 23:40:00|7760.2|7757.4|7763.9|7759.9|7774|7767.5|7759.4|7754.2|53
1637538300000|2021-11-21 23:45:00|7763.1|7759.1|7774.1|7770.1|7777|7770.2|7763|7756.2|52
1637538600000|2021-11-21 23:50:00|7773.5|7770.7|7780|7777.2|7781.5|7778.7|7773.5|7770.5|87
1637538900000|2021-11-21 23:55:00|7780.2|7777.4|7784|7781.2|7785.3|7781.6|7779.4|7774.6|37
1637539200000|2021-11-22 00:00:00|7784.4|7781.6|7769.8|7765.8|7784.4|7781.6|7769.3|7764.9|129
1637539500000|2021-11-22 00:05:00|7770.2|7766.2|7778.3|7775.5|7781.7|7777.1|7763|7758.9|197
1637539800000|2021-11-22 00:10:00|7779.8|7775.8|7775.6|7771.6|7780.4|7776.9|7766.1|7762.8|64
1637540100000|2021-11-22 00:15:00|7776|7772|7779.4|7775.4|7781.4|7778.6|7773.9|7769.5|40
1637540400000|2021-11-22 00:20:00|7779.6|7775.6|7771.4|7767.4|7782.4|7779.1|7770.9|7765.7|64
1637540700000|2021-11-22 00:25:00|7771.8|7767.8|7772.8|7768.8|7776.9|7773.5|7766.4|7762.9|34
1637541000000|2021-11-22 00:30:00|7776.3|7766.3|7774.5|7771.7|7778.7|7772.2|7769.2|7762.9|92
1637541300000|2021-11-22 00:35:00|7774.1|7771.3|7771.2|7767.2|7776.8|7773.9|7767.8|7763.3|47
1637541600000|2021-11-22 00:40:00|7770.7|7767.9|7775.3|7772.5|7775.4|7772.5|7769.7|7764.3|14
1637541900000|2021-11-22 00:45:00|7777.8|7773.8|7780.8|7776.8|7780.8|7776.9|7774.7|7771.3|16
1637542200000|2021-11-22 00:50:00|7779.9|7777.1|7785.7|7782.9|7788.8|7785.8|7779.9|7776.4|180
1637542500000|2021-11-22 00:55:00|7786.2|7783.4|7797.6|7794.8|7798.7|7795.2|7786|7783.2|129
1637542800000|2021-11-22 01:00:00|7798.1|7795.3|7793.3|7790.5|7810.1|7806.8|7782.6|7779.8|525
1637543100000|2021-11-22 01:05:00|7794|7790|7797.7|7793.7|7797.7|7794.8|7781.6|7778.7|287
1637543400000|2021-11-22 01:10:00|7796.6|7793.8|7799.1|7796.3|7799.1|7796.3|7781.6|7778.7|373
1637543700000|2021-11-22 01:15:00|7799.5|7796.7|7803.4|7800.6|7808.6|7805.8|7795.6|7792.8|123
1637544000000|2021-11-22 01:20:00|7804.1|7800.1|7820.1|7817.3|7822.7|7819.9|7802|7798.5|241
1637544300000|2021-11-22 01:25:00|7819.6|7816.8|7819.6|7816.8|7821.3|7818|7812|7808.7|199
1637544600000|2021-11-22 01:30:00|7819.8|7817|7830.6|7827.8|7832.1|7829.3|7814|7810.7|268
1637544900000|2021-11-22 01:35:00|7830.7|7827.9|7823|7820.2|7831.2|7828.4|7820|7816.7|46
1637545200000|2021-11-22 01:40:00|7822.6|7819.8|7817.1|7813.1|7824.2|7820.4|7811.5|7808.7|134
1637545500000|2021-11-22 01:45:00|7815.9|7811.9|7795.2|7792.4|7816.5|7813.7|7790.6|7787.7|175
1637545800000|2021-11-22 01:50:00|7795.7|7791.7|7786.6|7783.8|7795.7|7791.8|7786|7782.7|77
1637546100000|2021-11-22 01:55:00|7787.1|7783.1|7774.6|7771.8|7787.4|7784.2|7770.6|7767.7|216
1637546400000|2021-11-22 02:00:00|7774.3|7771.5|7777.5|7774.7|7778.4|7775.6|7761.9|7759.1|251
1637546700000|2021-11-22 02:05:00|7777.9|7775.1|7770.1|7767.3|7779.2|7776.4|7765.7|7762.8|210
1637547000000|2021-11-22 02:10:00|7770.9|7768.1|7774.2|7771.4|7776.5|7773.7|7769.9|7766.6|78
1637547300000|2021-11-22 02:15:00|7774.1|7771.3|7783.3|7780.5|7786.2|7783.4|7774.1|7771.3|86
1637547600000|2021-11-22 02:20:00|7783.8|7779.8|7786.7|7783.9|7788.2|7784.9|7779.3|7776.5|34
1637547900000|2021-11-22 02:25:00|7785.2|7782.4|7794.3|7791.5|7797.2|7794.4|7784.3|7781.5|98
1637548200000|2021-11-22 02:30:00|7793.7|7790.9|7782.3|7779.5|7794.7|7791.9|7779.2|7776.4|147
1637548500000|2021-11-22 02:35:00|7782.8|7778.8|7793.9|7791.1|7794.4|7791.1|7782.3|7778.8|51
1637548800000|2021-11-22 02:40:00|7794.3|7791.5|7785.9|7783.1|7797.2|7794.4|7784.4|7781.6|110
1637549100000|2021-11-22 02:45:00|7785.5|7782.7|7784.9|7782.1|7794.8|7791.5|7781.5|7778.7|35
1637549400000|2021-11-22 02:50:00|7785.3|7782.5|7780|7776|7787.9|7785.1|7778.4|7775.6|77
1637549700000|2021-11-22 02:55:00|7779.3|7776.5|7784.3|7781.5|7785.8|7782.5|7778.4|7775.6|227
1637550000000|2021-11-22 03:00:00|7784.2|7781.4|7782.5|7779.7|7784.2|7781.4|7776.3|7773.5|44
1637550300000|2021-11-22 03:05:00|7782.3|7779.5|7791.4|7788.6|7792.3|7789.5|7781.4|7778.6|64
1637550600000|2021-11-22 03:10:00|7790.5|7787.7|7795.4|7792.6|7796.3|7793.5|7790.5|7787.7|103
1637550900000|2021-11-22 03:15:00|7795.5|7792.7|7807.5|7804.7|7808.9|7806.1|7788.9|7786.1|224
1637551200000|2021-11-22 03:20:00|7808|7805.2|7808.3|7805.5|7809|7806|7801.9|7799|82
1637551500000|2021-11-22 03:25:00|7808.2|7805.4|7803.8|7801|7810.8|7808|7802.8|7800|251
1637551800000|2021-11-22 03:30:00|7803.9|7801.1|7812.3|7809.5|7815.7|7812.9|7803.8|7801|102
1637552100000|2021-11-22 03:35:00|7812.8|7810|7814.9|7810.9|7816.4|7813.6|7805.6|7802.3|132
1637552400000|2021-11-22 03:40:00|7814.5|7810.5|7817.8|7815|7817.9|7815.1|7812.8|7809.9|94
1637552700000|2021-11-22 03:45:00|7817.9|7815.1|7823.2|7820.4|7823.9|7821.1|7816.8|7814|157
1637553000000|2021-11-22 03:50:00|7823.1|7820.3|7824.6|7821.8|7827.5|7824.7|7822.7|7819.9|523
1637553300000|2021-11-22 03:55:00|7824.5|7821.7|7825.5|7822.7|7827.9|7825.1|7824.1|7821.3|25
1637553600000|2021-11-22 04:00:00|7825.4|7822.6|7828.6|7825.8|7830.1|7827.3|7824.5|7821.7|125
1637553900000|2021-11-22 04:05:00|7829.1|7826.3|7832.8|7830|7836.5|7833.7|7828.6|7825.8|1032
1637554200000|2021-11-22 04:10:00|7833.6|7830.8|7835|7832.2|7837.5|7834.2|7831|7828.2|172
1637554500000|2021-11-22 04:15:00|7834.2|7831.4|7828.6|7825.8|7834.5|7831.7|7825.1|7822.3|72
1637554800000|2021-11-22 04:20:00|7829|7826.2|7827|7824.2|7832.1|7829.2|7827|7824.2|19
1637555100000|2021-11-22 04:25:00|7826.8|7824|7823.9|7821.1|7829.9|7827.1|7822.4|7819.6|64
1637555400000|2021-11-22 04:30:00|7823.3|7820.5|7819|7816.2|7824.8|7822|7815.9|7813.1|19
1637555700000|2021-11-22 04:35:00|7818.9|7816.1|7810.4|7807.6|7820.5|7817.2|7808.9|7806.1|368
1637556000000|2021-11-22 04:40:00|7810.9|7806.9|7814.9|7812.1|7814.9|7812.1|7810.4|7806.9|33
1637556300000|2021-11-22 04:45:00|7815|7812.2|7817.3|7814.5|7817.4|7814.6|7814.9|7812.1|24
1637556600000|2021-11-22 04:50:00|7817|7814.2|7816.8|7814|7819.1|7816.2|7815.5|7812.4|7
1637556900000|2021-11-22 04:55:00|7817.2|7814.4|7813.8|7811|7817.3|7814.5|7813.8|7811|11
1637557200000|2021-11-22 05:00:00|7813.4|7810.6|7815.7|7812.9|7817.7|7814.9|7810.9|7808|88
1637557500000|2021-11-22 05:05:00|7815.9|7813.1|7817.1|7814.3|7817.8|7814.4|7812.7|7809.9|102
1637557800000|2021-11-22 05:10:00|7816.7|7813.9|7812.7|7809.9|7818.7|7815.9|7809.1|7806.3|54
1637558100000|2021-11-22 05:15:00|7813.5|7810.7|7812.1|7809.3|7814.2|7811.4|7806.1|7803.3|31
1637558400000|2021-11-22 05:20:00|7811.7|7808.9|7809.5|7806.7|7811.7|7808.9|7806.1|7803.3|41
1637558700000|2021-11-22 05:25:00|7811|7808.2|7813.7|7810.9|7813.7|7810.9|7810.5|7807.7|31
1637559000000|2021-11-22 05:30:00|7813.6|7810.8|7818.7|7815.9|7820.1|7817.3|7811.4|7808.6|160
1637559300000|2021-11-22 05:35:00|7819.1|7816.3|7807.7|7804.9|7819.1|7816.3|7804.1|7801.3|108
1637559600000|2021-11-22 05:40:00|7807.4|7804.6|7802.7|7799.9|7808.7|7805.9|7802.5|7799.7|39
1637559900000|2021-11-22 05:45:00|7803|7800.2|7794.1|7791.3|7805.5|7802.7|7792.5|7789.7|210
1637560200000|2021-11-22 05:50:00|7794.6|7791.8|7794|7791.2|7799.5|7796.7|7787.5|7784.7|106
1637560500000|2021-11-22 05:55:00|7794.5|7791.7|7798.6|7795.8|7803|7800.2|7792.6|7789.8|44
1637560800000|2021-11-22 06:00:00|7799.1|7795.1|7798|7795.2|7803.6|7800.8|7793.5|7790.7|147
1637561100000|2021-11-22 06:05:00|7797.6|7794.8|7793.5|7789.5|7800.1|7797.2|7793|7789.5|57
1637561400000|2021-11-22 06:10:00|7793|7790.2|7791.6|7788.8|7800.6|7797.8|7791.6|7788.8|103
1637561700000|2021-11-22 06:15:00|7792|7789.2|7801.1|7798.3|7801.1|7798.3|7788.5|7785.7|192
1637562000000|2021-11-22 06:20:00|7801.6|7798.8|7806|7803.2|7808.6|7805.8|7799.5|7796.7|64
1637562300000|2021-11-22 06:25:00|7806.5|7803.7|7811|7808.2|7812.5|7809.7|7803.5|7800.7|97
1637562600000|2021-11-22 06:30:00|7810.6|7807.8|7813.4|7810.6|7818.6|7815.8|7808.4|7805.6|123
1637562900000|2021-11-22 06:35:00|7813|7810.2|7814.7|7810.7|7828.4|7825.6|7813|7810.2|385
1637563200000|2021-11-22 06:40:00|7814.1|7811.3|7812.7|7809.9|7822.5|7819.7|7811.9|7809|271
1637563500000|2021-11-22 06:45:00|7812.3|7809.5|7811.3|7808.5|7812.3|7809.5|7807.8|7805|172
1637563800000|2021-11-22 06:50:00|7811.1|7808.3|7810.8|7808|7812.2|7809.4|7805.1|7801.8|84
1637564100000|2021-11-22 06:55:00|7810.7|7807.9|7806.1|7803.3|7813|7810.2|7806.1|7803.3|378
1637564400000|2021-11-22 07:00:00|7805.7|7802.9|7795.3|7792.5|7812.6|7809.8|7793.2|7790.4|885
1637564700000|2021-11-22 07:05:00|7795.2|7792.4|7798.1|7795.3|7803.3|7800.5|7789.1|7786.3|911
1637565000000|2021-11-22 07:10:00|7798.5|7795.7|7812.6|7809.8|7812.6|7809.8|7797.1|7794.3|118
1637565300000|2021-11-22 07:15:00|7813|7810.2|7818.1|7815.3|7818.1|7815.3|7811.1|7808.3|175
1637565600000|2021-11-22 07:20:00|7818.5|7815.7|7800.7|7797.9|7818.5|7815.7|7796.2|7793.4|606
1637565900000|2021-11-22 07:25:00|7801.1|7798.3|7801.9|7799.1|7806.1|7803.3|7798.4|7795.6|210
1637566200000|2021-11-22 07:30:00|7801.8|7799|7804.7|7801.9|7807.6|7804.8|7798.8|7796|924
1637566500000|2021-11-22 07:35:00|7804.1|7801.3|7822.7|7819.9|7825.7|7822.9|7804.1|7801.3|441
1637566800000|2021-11-22 07:40:00|7823|7820.2|7829.3|7826.5|7832.3|7829.5|7819.9|7817.1|563
1637567100000|2021-11-22 07:45:00|7828.9|7826.1|7834.9|7832.1|7836.5|7833.7|7826.2|7823.3|336
1637567400000|2021-11-22 07:50:00|7835.8|7833|7827|7824.2|7836.5|7833.7|7822.3|7819.5|745
1637567700000|2021-11-22 07:55:00|7826.9|7824.1|7819.5|7816.7|7827|7824.2|7817.9|7815.1|433
1637568000000|2021-11-22 08:00:00|7819.9|7817.1|7851.7|7848.9|7852.1|7849.3|7817.3|7814.5|1744
1637568300000|2021-11-22 08:05:00|7852.1|7849.3|7851.1|7848.3|7861.1|7858.3|7845.1|7842.3|1758
1637568600000|2021-11-22 08:10:00|7851.5|7848.7|7851.4|7848.6|7857.5|7854.7|7844.5|7841.7|516
1637568900000|2021-11-22 08:15:00|7851.5|7848.7|7863|7860.2|7869.5|7866.7|7848.9|7846.1|1648
1637569200000|2021-11-22 08:20:00|7862.6|7859.8|7858.2|7855.4|7868.5|7865.7|7855.7|7852.9|1306
1637569500000|2021-11-22 08:25:00|7858.7|7855.9|7864.6|7861.8|7869.1|7866.3|7851.7|7848.9|4740
1637569800000|2021-11-22 08:30:00|7864.9|7862.1|7882.7|7879.9|7883|7880.2|7861.9|7859.1|3992
1637570100000|2021-11-22 08:35:00|7882.6|7879.8|7893.7|7890.9|7904.2|7901.4|7878.5|7875.7|3185
1637570400000|2021-11-22 08:40:00|7894|7891.2|7898.6|7895.8|7903.4|7900.6|7889.8|7887|1039
1637570700000|2021-11-22 08:45:00|7898.7|7895.9|7897.6|7894.8|7903.8|7901|7893.5|7890.7|1336
1637571000000|2021-11-22 08:50:00|7897.7|7894.9|7877|7874.2|7898.7|7895.9|7867.4|7864.6|1796
1637571300000|2021-11-22 08:55:00|7877.5|7874.7|7879.6|7876.8|7879.6|7876.8|7870.1|7867.3|935
1637571600000|2021-11-22 09:00:00|7880|7877.2|7867.2|7864.4|7880.4|7877.6|7863.2|7860.4|2089
1637571900000|2021-11-22 09:05:00|7867.7|7864.9|7857|7854.2|7869.8|7867|7856.9|7854.1|1263
1637572200000|2021-11-22 09:10:00|7858|7855.2|7854.5|7851.7|7862.6|7859.8|7848|7845.2|1111
1637572500000|2021-11-22 09:15:00|7854.6|7851.8|7858.1|7855.3|7865.6|7862.8|7854.6|7851.8|438
1637572800000|2021-11-22 09:20:00|7857.3|7854.5|7867.7|7864.9|7873.7|7870.9|7857.1|7854.3|887
1637573100000|2021-11-22 09:25:00|7867.8|7865|7866.6|7863.8|7875.2|7872.4|7859|7856.2|836
1637573400000|2021-11-22 09:30:00|7866.4|7863.6|7863.4|7860.6|7870.1|7867.3|7858|7855.2|676
1637573700000|2021-11-22 09:35:00|7863.6|7860.8|7865.1|7862.3|7872.5|7869.7|7862.4|7859.6|267
1637574000000|2021-11-22 09:40:00|7865|7862.2|7863.9|7861.1|7866.6|7863.8|7859.9|7857.1|456
1637574300000|2021-11-22 09:45:00|7864.3|7861.5|7851.7|7848.9|7864.3|7861.5|7839.6|7836.8|1448
1637574600000|2021-11-22 09:50:00|7852.1|7849.3|7851.7|7848.9|7859.6|7856.8|7847.7|7844.9|1444
1637574900000|2021-11-22 09:55:00|7852.1|7849.3|7848.6|7845.8|7853.4|7850.6|7843.2|7840.4|1080
1637575200000|2021-11-22 10:00:00|7848.7|7845.9|7858.1|7855.3|7861.3|7858.5|7839|7836.2|994
1637575500000|2021-11-22 10:05:00|7857.7|7854.9|7854.9|7852.1|7866.3|7863.5|7851.8|7849|720
1637575800000|2021-11-22 10:10:00|7854.4|7851.6|7850.9|7848.1|7855|7852.2|7845.3|7842.5|470
1637576100000|2021-11-22 10:15:00|7852|7849.2|7849.4|7846.6|7854.5|7851.7|7839.3|7836.5|977
1637576400000|2021-11-22 10:20:00|7849.3|7846.5|7854.4|7851.6|7854.9|7852.1|7844.9|7842.1|393
1637576700000|2021-11-22 10:25:00|7855.8|7853|7861.9|7859.1|7861.9|7859.1|7848.8|7846|447
1637577000000|2021-11-22 10:30:00|7862.8|7860|7858|7855.2|7866.6|7863.1|7857.8|7855|504
1637577300000|2021-11-22 10:35:00|7858.5|7855.7|7847.4|7844.6|7859|7856.2|7845|7842.2|1323
1637577600000|2021-11-22 10:40:00|7847.2|7844.4|7849.8|7847|7851.9|7849.1|7842.3|7839.5|830
1637577900000|2021-11-22 10:45:00|7850.2|7847.4|7836.1|7833.3|7852.7|7849.9|7835.5|7832.7|241
1637578200000|2021-11-22 10:50:00|7836|7833.2|7827.6|7824.8|7837.2|7833.2|7817.6|7814.8|1746
1637578500000|2021-11-22 10:55:00|7828.4|7825.6|7833.9|7831.1|7838.9|7836.1|7821.1|7818.3|1232
1637578800000|2021-11-22 11:00:00|7834|7831.2|7832|7829.2|7836|7833.2|7827.4|7824.6|818
1637579100000|2021-11-22 11:05:00|7831.9|7829.1|7860.5|7857.7|7862.2|7859.4|7825.9|7823.1|686
1637579400000|2021-11-22 11:10:00|7860|7857.2|7853.9|7851.1|7860|7857.2|7851.5|7848.7|695
1637579700000|2021-11-22 11:15:00|7854.3|7851.5|7855.7|7852.9|7857.3|7854.5|7844.3|7841.5|446
1637580000000|2021-11-22 11:20:00|7855.3|7852.5|7844.3|7841.5|7857.4|7854.6|7841.8|7839|404
1637580300000|2021-11-22 11:25:00|7843.5|7840.7|7836.5|7833.7|7845.9|7843.1|7834.4|7831.6|691
1637580600000|2021-11-22 11:30:00|7836.4|7833.6|7845.3|7842.5|7850|7847.2|7832.9|7830.1|322
1637580900000|2021-11-22 11:35:00|7845.5|7842.7|7845.4|7842.6|7852.5|7849.7|7838.2|7835.4|703
1637581200000|2021-11-22 11:40:00|7845.3|7842.5|7845.3|7842.5|7849.3|7846.5|7842.8|7840|447
1637581500000|2021-11-22 11:45:00|7845.2|7842.4|7838.1|7835.3|7852.9|7850.1|7834|7831.2|815
1637581800000|2021-11-22 11:50:00|7837.7|7834.9|7787.1|7784.3|7848.2|7845.4|7764.8|7762|3258
1637582100000|2021-11-22 11:55:00|7787.2|7784.4|7774.7|7771.9|7790.7|7787.9|7762.2|7759.4|3830
1637582400000|2021-11-22 12:00:00|7774.6|7771.8|7811.9|7809.1|7816.5|7813.7|7773.7|7770.9|1832
1637582700000|2021-11-22 12:05:00|7811.5|7808.7|7819.4|7816.6|7831|7828.2|7811.5|7808.7|691
1637583000000|2021-11-22 12:10:00|7819.5|7816.7|7829.4|7826.6|7845.5|7842.7|7817.9|7815.1|993
1637583300000|2021-11-22 12:15:00|7829|7826.2|7815|7812.2|7830.6|7827.8|7815|7812.2|1020
1637583600000|2021-11-22 12:20:00|7814.5|7811.7|7798.9|7796.1|7820.5|7817.7|7797.9|7795.1|763
1637583900000|2021-11-22 12:25:00|7798.8|7796|7810.1|7807.3|7810.5|7807.7|7797.5|7793.8|813
1637584200000|2021-11-22 12:30:00|7809.8|7807|7815.1|7812.3|7829.1|7826.3|7804.4|7801.6|1515
1637584500000|2021-11-22 12:35:00|7814.3|7811.5|7810.9|7808.1|7819.8|7817|7810.3|7807.5|387
1637584800000|2021-11-22 12:40:00|7811.7|7808.9|7818.1|7815.3|7823|7820.2|7796.3|7793.5|1048
1637585100000|2021-11-22 12:45:00|7818|7815.2|7820|7817.2|7821|7818.2|7813.1|7810.3|322
1637585400000|2021-11-22 12:50:00|7819.2|7816.4|7813.8|7811|7820.9|7818.1|7813.4|7810.6|768
1637585700000|2021-11-22 12:55:00|7814.2|7811.4|7807.8|7805|7819.4|7816.6|7800.4|7797.6|408
1637586000000|2021-11-22 13:00:00|7807.9|7805.1|7800.9|7798.1|7810.9|7808.1|7791.3|7788.5|660
1637586300000|2021-11-22 13:05:00|7801.8|7799|7798|7795.2|7814.3|7811.5|7797.8|7795|776
1637586600000|2021-11-22 13:10:00|7798.1|7795.3|7802.4|7799.6|7827|7824.2|7783.5|7778.6|3508
1637586900000|2021-11-22 13:15:00|7802|7799.2|7780.8|7778|7807.9|7805.1|7773.8|7767.9|2103
1637587200000|2021-11-22 13:20:00|7780.7|7777.9|7787.7|7784.9|7792.8|7790|7773.8|7771|826
1637587500000|2021-11-22 13:25:00|7787.9|7785.1|7787.7|7784.9|7797.7|7794.9|7779.8|7777|758
1637587800000|2021-11-22 13:30:00|7787.3|7784.5|7805.4|7802.6|7819.9|7817.1|7785.8|7783|1338
1637588100000|2021-11-22 13:35:00|7807.8|7805|7820.9|7818.1|7825.5|7822.7|7804.7|7801.9|1245
1637588400000|2021-11-22 13:40:00|7820.1|7817.3|7819.4|7816.6|7830.1|7827.3|7806.4|7803.6|2893
1637588700000|2021-11-22 13:45:00|7819.3|7816.5|7830.9|7828.1|7834.3|7831.5|7804.8|7802|1165
1637589000000|2021-11-22 13:50:00|7831|7828.2|7828.8|7826|7835.4|7832.6|7821.7|7818.9|1360
1637589300000|2021-11-22 13:55:00|7829.2|7826.4|7816.2|7813.4|7832.1|7829.3|7816.1|7813.3|585
1637589600000|2021-11-22 14:00:00|7816.7|7813.9|7786.7|7783.9|7816.7|7813.9|7768.1|7765.3|4994
1637589900000|2021-11-22 14:05:00|7786.6|7783.8|7784.8|7782|7791.1|7788.3|7770.8|7768|1566
1637590200000|2021-11-22 14:10:00|7783.9|7781.1|7773.7|7770.9|7789.3|7786.5|7772.2|7769.4|1915
1637590500000|2021-11-22 14:15:00|7772.7|7769.9|7769.7|7766.9|7776.7|7773.9|7760.4|7756.8|1740
1637590800000|2021-11-22 14:20:00|7769.6|7766.8|7776.9|7774.1|7784.8|7782|7754.7|7751.9|3568
1637591100000|2021-11-22 14:25:00|7777.3|7774.5|7820.3|7817.5|7824|7821.2|7774.8|7772|8548
1637591400000|2021-11-22 14:30:00|7820.7|7817.9|7841.1|7838.3|7845.2|7842.4|7817.1|7814.3|5164
1637591700000|2021-11-22 14:35:00|7841.2|7838.4|7853.6|7850.8|7859.4|7855.6|7839|7836.2|3300
1637592000000|2021-11-22 14:40:00|7853.1|7850.3|7868.6|7865.8|7875.7|7872.3|7842.6|7839.8|2239
1637592300000|2021-11-22 14:45:00|7869|7866.2|7853.9|7851.1|7875.5|7872.7|7839.8|7837|4584
1637592600000|2021-11-22 14:50:00|7854|7851.2|7839.4|7836.6|7855|7852.2|7829.6|7826.8|2831
1637592900000|2021-11-22 14:55:00|7839.8|7837|7821.7|7818.9|7841.9|7839|7808.7|7805.9|2040
1637593200000|2021-11-22 15:00:00|7821.2|7818.4|7843.4|7840.6|7845.2|7842.4|7819.3|7816.5|1272
1637593500000|2021-11-22 15:05:00|7844.8|7842|7849.8|7847|7855.2|7852.4|7835.4|7832.6|838
1637593800000|2021-11-22 15:10:00|7850.2|7847.4|7832.8|7830|7855.1|7852.3|7830.8|7828|2251
1637594100000|2021-11-22 15:15:00|7833.3|7830.5|7863.9|7861.1|7896.2|7889.6|7825.1|7822.3|10749
1637594400000|2021-11-22 15:20:00|7863.7|7860.9|7872.4|7869.6|7885.5|7882.7|7862.4|7859.6|2044
1637594700000|2021-11-22 15:25:00|7872.6|7869.8|7867.8|7865|7885.6|7882.8|7864.8|7862|1514
1637595000000|2021-11-22 15:30:00|7867.7|7864.9|7882|7879.2|7885|7882.2|7867.7|7864.9|863
1637595300000|2021-11-22 15:35:00|7882.1|7879.3|7904.1|7901.3|7911.6|7908.8|7881|7878.2|3858
1637595600000|2021-11-22 15:40:00|7903.7|7900.9|7924|7921.2|7924|7921.2|7896.1|7893.3|2065
1637595900000|2021-11-22 15:45:00|7924.1|7921.3|7907.8|7905|7935.7|7932.9|7906.8|7904|3571
1637596200000|2021-11-22 15:50:00|7908.1|7905.3|7907.7|7904.9|7915.9|7913.1|7899.6|7896.8|2113
1637596500000|2021-11-22 15:55:00|7908.2|7905.4|7912.8|7910|7925.7|7922.9|7908.2|7905.4|1584
1637596800000|2021-11-22 16:00:00|7912.9|7910.1|7914.2|7911.4|7920.3|7917.5|7907.7|7904.9|1547
1637597100000|2021-11-22 16:05:00|7914.7|7911.9|7914.7|7911.9|7925.3|7922.5|7910.2|7907.4|1283
1637597400000|2021-11-22 16:10:00|7915.1|7912.3|7927.1|7924.3|7928.5|7925.7|7914.5|7911.7|2532
1637597700000|2021-11-22 16:15:00|7928.1|7925.3|7927.9|7925.1|7928.5|7925.7|7915.1|7912.3|2028
1637598000000|2021-11-22 16:20:00|7927.1|7924.3|7925.2|7922.4|7928.5|7925.7|7916.1|7913.3|1851
1637598300000|2021-11-22 16:25:00|7926|7923.2|7935.9|7933.1|7940.7|7937.9|7920.5|7917.7|5397
1637598600000|2021-11-22 16:30:00|7936.3|7932.3|7936.1|7933.3|7938.1|7935.3|7916.5|7913.7|3329
1637598900000|2021-11-22 16:35:00|7936.7|7933.9|7942|7939.2|7948.1|7945.3|7935.7|7932.9|5590
1637599200000|2021-11-22 16:40:00|7941.9|7939.1|7891.6|7888.8|7941.9|7939.1|7847.6|7844.8|10703
1637599500000|2021-11-22 16:45:00|7892.4|7889.6|7913.6|7910.8|7915.7|7912.2|7871.6|7868.8|4635
1637599800000|2021-11-22 16:50:00|7914.6|7911.8|7888.5|7885.7|7915.6|7912.8|7886.9|7884.1|3203
1637600100000|2021-11-22 16:55:00|7888.4|7885.6|7875.5|7872.7|7890.1|7887.3|7868.2|7865.4|2891
1637600400000|2021-11-22 17:00:00|7875.8|7873|7874.8|7872|7878|7875.2|7866.6|7863.8|2451
1637600700000|2021-11-22 17:05:00|7875|7872.2|7870.9|7868.1|7890.6|7887.7|7870.8|7868|1009
1637601000000|2021-11-22 17:10:00|7871.3|7868.5|7865.4|7862.6|7881.9|7879.1|7865.3|7862.5|880
1637601300000|2021-11-22 17:15:00|7866.8|7864|7874.3|7871.5|7881.4|7878.6|7863.4|7860.6|1548
1637601600000|2021-11-22 17:20:00|7874.4|7871.6|7902.4|7899.6|7906.9|7904.1|7870.4|7867.6|2691
1637601900000|2021-11-22 17:25:00|7902.8|7900|7898.4|7895.6|7924.3|7921.5|7891.3|7888.4|1984
1637602200000|2021-11-22 17:30:00|7898.8|7896|7899.7|7896.9|7908.2|7905.4|7895.4|7892.6|657
1637602500000|2021-11-22 17:35:00|7900.1|7897.3|7890.3|7887.5|7900.7|7897.9|7888.7|7885.9|1917
1637602800000|2021-11-22 17:40:00|7890.2|7887.4|7899|7896.2|7904.9|7902.1|7890.2|7887.4|5598
1637603100000|2021-11-22 17:45:00|7898.6|7895.8|7888|7885.2|7901.7|7898.9|7887.4|7884.6|2378
1637603400000|2021-11-22 17:50:00|7888.4|7885.6|7877.2|7874.4|7889.5|7886.7|7875.7|7872.9|867
1637603700000|2021-11-22 17:55:00|7877.6|7874.8|7870|7867.2|7881.6|7878.8|7867.2|7864.4|1872
1637604000000|2021-11-22 18:00:00|7869.9|7867.1|7882.7|7879.9|7885.6|7882.8|7865.4|7862.6|1271
1637604300000|2021-11-22 18:05:00|7882.2|7879.4|7888|7885.2|7892.6|7889.8|7879.6|7876.8|1496
1637604600000|2021-11-22 18:10:00|7887.4|7884.6|7897.3|7894.5|7903.4|7900.6|7882.4|7879.6|1367
1637604900000|2021-11-22 18:15:00|7896.4|7893.6|7895.3|7892.5|7898.8|7896|7888.4|7885.6|1320
1637605200000|2021-11-22 18:20:00|7894.3|7891.5|7891.7|7888.9|7899.3|7896.5|7886.7|7883.9|882
1637605500000|2021-11-22 18:25:00|7891.9|7889.1|7906.7|7903.9|7908.6|7905.8|7891.2|7888.4|1866
1637605800000|2021-11-22 18:30:00|7906.8|7904|7920.1|7917.3|7923.3|7920.5|7905.8|7903|1067
1637606100000|2021-11-22 18:35:00|7920.6|7917.8|7918.1|7915.3|7921.5|7918.7|7912.1|7909.3|554
1637606400000|2021-11-22 18:40:00|7918.2|7915.4|7920.5|7917.7|7921.5|7918.7|7917.1|7914.3|1377
1637606700000|2021-11-22 18:45:00|7920.6|7917.8|7915.7|7912.9|7921.5|7918.7|7914.2|7911.4|883
1637607000000|2021-11-22 18:50:00|7916.2|7913.4|7909.2|7906.4|7920.7|7917.9|7907.6|7904.8|1263
1637607300000|2021-11-22 18:55:00|7909.1|7906.3|7917.1|7914.3|7917.1|7914.3|7909.1|7906.3|1354
1637607600000|2021-11-22 19:00:00|7917.5|7914.7|7918.1|7915.3|7921.5|7918.7|7913|7910.2|712
1637607900000|2021-11-22 19:05:00|7918|7915.2|7909.5|7906.7|7919|7916.2|7908.5|7905.7|1308
1637608200000|2021-11-22 19:10:00|7909.9|7907.1|7908|7905.2|7912.4|7909.6|7894.3|7890.9|1714
1637608500000|2021-11-22 19:15:00|7907.5|7904.7|7907.1|7904.3|7910.2|7907.4|7901.9|7899.1|1471
1637608800000|2021-11-22 19:20:00|7906.9|7904.1|7915|7912.2|7917.7|7914.9|7904|7901.2|1882
1637609100000|2021-11-22 19:25:00|7914.6|7911.8|7913.4|7910.6|7919.8|7917|7911.6|7908.8|7161
1637609400000|2021-11-22 19:30:00|7913.8|7911|7919.8|7917|7923.9|7921.1|7913.4|7910.6|2157
1637609700000|2021-11-22 19:35:00|7918.8|7916|7912.8|7910|7920.4|7917.6|7912.4|7909.6|1263
1637610000000|2021-11-22 19:40:00|7912.4|7909.6|7910.8|7908|7916.8|7914|7910.3|7907.5|584
1637610300000|2021-11-22 19:45:00|7910.9|7908.1|7913.8|7911|7914.8|7912|7905.8|7903|601
1637610600000|2021-11-22 19:50:00|7914.3|7911.5|7914.6|7911.8|7914.8|7912|7910.9|7908.1|865
1637610900000|2021-11-22 19:55:00|7913.8|7911|7907.4|7904.6|7914.2|7911.4|7907.4|7904.6|718
1637611200000|2021-11-22 20:00:00|7907.8|7905|7905.3|7902.5|7910.3|7907.5|7902.4|7899.6|354
1637611500000|2021-11-22 20:05:00|7904.9|7902.1|7905.9|7903.1|7908.3|7905.5|7904.4|7901.6|260
1637611800000|2021-11-22 20:10:00|7904.9|7902.1|7901.8|7899|7907.8|7905|7901.8|7899|146
1637612100000|2021-11-22 20:15:00|7901.4|7898.6|7898.8|7896|7901.4|7898.6|7896.5|7893.7|88
1637612400000|2021-11-22 20:20:00|7898.9|7896.1|7897.5|7894.7|7900.5|7897.7|7896|7893.2|541
1637612700000|2021-11-22 20:25:00|7897.6|7894.8|7891.4|7888.6|7898.5|7895.7|7890.4|7887.6|149
1637613000000|2021-11-22 20:30:00|7891|7888.2|7893.4|7890.6|7894.5|7891.7|7891|7888.2|103
1637613300000|2021-11-22 20:35:00|7893.3|7890.5|7892.3|7889.5|7894.5|7891.7|7891.4|7888.6|137
1637613600000|2021-11-22 20:40:00|7891.5|7888.7|7887.9|7885.1|7893.4|7890.6|7887.8|7885|58
1637613900000|2021-11-22 20:45:00|7888.3|7885.5|7884.5|7881.7|7888.4|7885.6|7883.4|7880.6|132
1637614200000|2021-11-22 20:50:00|7884.4|7881.6|7876.9|7874.1|7884.5|7881.7|7876.1|7873.3|160
1637614500000|2021-11-22 20:55:00|7876.5|7873.7|7875.5|7872.7|7877.5|7874.7|7871.9|7869.1|144
1637614800000|2021-11-22 21:00:00|7875.4|7872.6|7873.6|7870.8|7875.5|7872.7|7872.1|7869.3|49
1637615100000|2021-11-22 21:05:00|7873.5|7870.7|7880.5|7877.7|7880.5|7877.7|7872.5|7869.7|83
1637615400000|2021-11-22 21:10:00|7881.1|7878.3|7880.4|7877.6|7881.4|7878.6|7876.9|7874.1|231
1637615700000|2021-11-22 21:15:00|7879.4|7876.6|7879.4|7876.6|7881.5|7878.7|7878.9|7876.1|96
1637616000000|2021-11-22 21:20:00|7879.6|7876.8|7879.5|7876.7|7881.4|7878.6|7878.4|7875.6|45
1637616300000|2021-11-22 21:25:00|7879.6|7876.8|7873.5|7870.7|7880.1|7876.8|7873.5|7870.7|50
1637616600000|2021-11-22 21:30:00|7873.4|7870.6|7877.4|7874.6|7877.4|7874.6|7873.4|7870.6|63
1637616900000|2021-11-22 21:35:00|7875.8|7873|7876.4|7873.6|7878.9|7876.1|7874.5|7871.7|192
1637617200000|2021-11-22 21:40:00|7876.9|7874.1|7880.1|7877.3|7880.5|7877.7|7876.9|7874|3
1637617500000|2021-11-22 21:45:00|7880.5|7877.7|7883.5|7880.7|7887.6|7884.6|7879.5|7876.7|144
1637617800000|2021-11-22 21:50:00|7883.1|7880.3|7893.2|7889.2|7896.7|7889.6|7880.1|7877.2|140
1637618100000|2021-11-22 21:55:00|7892.7|7889.9|7895.1|7892.3|7897.2|7893.3|7890.5|7883.7|159
1637618400000|2021-11-22 22:00:00|7895.6|7891.6|7901.2|7891.2|7901.7|7891.7|7895.6|7888.7|0
1637618700000|2021-11-22 22:05:00|7900.7|7890.7|7899.8|7889.8|7900.8|7890.8|7899.7|7889.7|2
1637619000000|2021-11-22 22:10:00|7899.7|7889.7|7900.3|7890.3|7900.3|7890.3|7899.7|7889.7|0
1637619300000|2021-11-22 22:15:00|7900.7|7890.7|7904.1|7894.1|7904.1|7894.1|7900.7|7890.7|3
1637619600000|2021-11-22 22:20:00|7904.2|7894.2|7905.1|7895.1|7905.1|7895.1|7903.1|7893.1|1
1637619900000|2021-11-22 22:25:00|7904.6|7894.6|7905.1|7895.1|7905.1|7895.1|7904.6|7894.6|0
1637620500000|2021-11-22 22:35:00|7904.6|7894.6|7905|7895|7905.1|7895.1|7904.5|7894.5|0
1637620800000|2021-11-22 22:40:00|7905.5|7895.5|7901.4|7898.6|7906|7900.6|7901.4|7895.5|5
1637621100000|2021-11-22 22:45:00|||||||||4
1637621400000|2021-11-22 22:50:00|7904.8|7894.8|7901.4|7891.4|7904.8|7894.8|7901.4|7891.4|5
1637621700000|2021-11-22 22:55:00|7901|7891|7895.9|7885.9|7901|7891|7895.9|7885.9|3
1637629200000|2021-11-23 01:00:00|7898.8|7888.8|7898.7|7894.7|7908.3|7905|7887|7881|813
1637629500000|2021-11-23 01:05:00|7898.2|7895.4|7878.2|7875.4|7901.7|7898.2|7875.2|7872.1|440
1637629800000|2021-11-23 01:10:00|7879.1|7875.1|7873|7870.2|7882.3|7879.4|7873|7869.9|67
1637630100000|2021-11-23 01:15:00|7873.4|7870.6|7872.4|7869.6|7874.9|7871.6|7867.4|7864.6|170
1637630400000|2021-11-23 01:20:00|7872|7869.2|7874.6|7871.8|7879.5|7876.2|7870.5|7867.6|89
1637630700000|2021-11-23 01:25:00|7875.3|7871.3|7883.6|7880.8|7886.3|7882.9|7873.6|7870.3|58
1637631000000|2021-11-23 01:30:00|7883.7|7880.9|7890.6|7887.8|7892.1|7889.3|7880.6|7877.8|70
1637631300000|2021-11-23 01:35:00|7890.8|7888|7896.5|7893.7|7898.5|7895.7|7889.5|7886.7|231
1637631600000|2021-11-23 01:40:00|7896.4|7893.6|7882.5|7879.7|7897.5|7894.6|7881.9|7879|100
1637631900000|2021-11-23 01:45:00|7883.4|7880.6|7888.5|7885.7|7889.4|7886.6|7882.4|7879.6|59
1637632200000|2021-11-23 01:50:00|7888.4|7885.6|7897.4|7894.6|7897.9|7895.1|7888.4|7885.6|141
1637632500000|2021-11-23 01:55:00|7896.9|7894.1|7893.9|7891.1|7897.4|7894.6|7885.6|7882.8|25
1637632800000|2021-11-23 02:00:00|7894.5|7891.7|7892.3|7889.5|7895.9|7892.9|7887.5|7884.2|219
1637633100000|2021-11-23 02:05:00|7893|7889|7895.9|7893.1|7898.7|7895.9|7891.7|7888.4|76
1637633400000|2021-11-23 02:10:00|7896.4|7892.4|7894.9|7892.1|7898.8|7895.5|7894.7|7891.4|301
1637633700000|2021-11-23 02:15:00|7895.3|7892.5|7885.7|7882.9|7895.4|7892.6|7885.4|7882.6|25
1637634000000|2021-11-23 02:20:00|7885.3|7882.5|7889.8|7885.8|7893.8|7890.5|7885.3|7882.5|12
1637634300000|2021-11-23 02:25:00|7887.3|7884.5|7883.9|7879.9|7888.3|7885.5|7882.7|7879.3|6
1637634600000|2021-11-23 02:30:00|7883.8|7881|7884.7|7881.9|7888.9|7885.6|7881.7|7878.9|75
1637634900000|2021-11-23 02:35:00|7885.1|7882.3|7888|7885.2|7889.3|7886.5|7882.8|7879.5|16
1637635200000|2021-11-23 02:40:00|7888.9|7886.1|7884|7881.2|7892.8|7890|7882.6|7879.8|490
1637635500000|2021-11-23 02:45:00|7883.5|7880.7|7875.8|7873|7884.1|7880.8|7873.8|7871|123
1637635800000|2021-11-23 02:50:00|7875.9|7873.1|7874|7871.2|7877.1|7874.3|7870|7867.2|235
1637636100000|2021-11-23 02:55:00|7874.2|7871.4|7885.6|7882.8|7886|7883.2|7873.9|7871.1|597
1637636400000|2021-11-23 03:00:00|7885|7882.2|7885|7882.2|7890.1|7887.3|7882|7879.2|92
1637636700000|2021-11-23 03:05:00|7884.6|7881.8|7879.1|7876.3|7885|7882.2|7878|7875.1|333
1637637000000|2021-11-23 03:10:00|7878.7|7875.9|7882.5|7879.7|7882.5|7879.7|7874.2|7871.4|320
1637637300000|2021-11-23 03:15:00|7882.4|7879.6|7888.1|7885.3|7889.9|7887.1|7880.9|7878.1|49
1637637600000|2021-11-23 03:20:00|7888.6|7884.6|7884.9|7882.1|7890.4|7887.6|7884.9|7882.1|52
1637637900000|2021-11-23 03:25:00|7885.5|7882.7|7889.7|7886.9|7893.8|7890.9|7883.9|7881.1|200
1637638200000|2021-11-23 03:30:00|7889.2|7886.4|7884.7|7881.9|7889.9|7887.1|7883.1|7880.2|89
1637638500000|2021-11-23 03:35:00|7883.7|7880.9|7882.4|7879.6|7885.2|7881.9|7880.5|7877.7|209
1637638800000|2021-11-23 03:40:00|7882.5|7879.7|7881|7878.2|7883.1|7880.2|7877.5|7874.7|94
1637639100000|2021-11-23 03:45:00|7880.5|7877.7|7878.7|7875.9|7881.9|7879.1|7877.7|7874.9|46
1637639400000|2021-11-23 03:50:00|7879.1|7876.3|7880.5|7877.7|7880.6|7877.8|7876.7|7873.9|18
1637639700000|2021-11-23 03:55:00|7880.1|7877.3|7873.1|7870.3|7880.1|7877.3|7872.5|7869.7|15
1637640000000|2021-11-23 04:00:00|7873.5|7870.7|7876.7|7873.9|7878.7|7875.9|7872.5|7869.7|19
1637640300000|2021-11-23 04:05:00|7877.3|7874.5|7873.5|7870.7|7879.5|7876.7|7873.5|7870.7|32
1637640600000|2021-11-23 04:10:00|7873.7|7870.9|7875.7|7872.9|7877.6|7874.3|7873.7|7870.9|59
1637640900000|2021-11-23 04:15:00|7875.8|7873|7875.7|7872.9|7877.2|7873.9|7874.7|7871.9|54
1637641200000|2021-11-23 04:20:00|7874.8|7872|7874.2|7871.4|7875.8|7872.5|7873.7|7870.9|2
1637641500000|2021-11-23 04:25:00|7874.3|7871.5|7873.8|7871|7875.7|7872.9|7873.3|7870.5|5
1637641800000|2021-11-23 04:30:00|7873.7|7870.9|7868.2|7865.4|7874.2|7871.4|7867.1|7864.3|11
1637642100000|2021-11-23 04:35:00|7868.8|7866|7872.2|7869.4|7872.8|7870|7868.7|7865.9|17
1637642400000|2021-11-23 04:40:00|7871.8|7869|7870.7|7867.9|7873.7|7870.9|7869.5|7866.7|126
1637642700000|2021-11-23 04:45:00|7871.1|7868.3|7871.8|7869|7873.7|7870.9|7871.1|7868.3|5
1637643000000|2021-11-23 04:50:00|7871.6|7868.8|7871.2|7868.4|7875.1|7872.3|7870.1|7867.3|56
1637643300000|2021-11-23 04:55:00|7871.3|7868.5|7873.2|7870.4|7875|7872.2|7871.3|7868.5|9
1637643600000|2021-11-23 05:00:00|7873.3|7870.5|7873.8|7871|7877.7|7874.9|7872.6|7869.3|27
1637643900000|2021-11-23 05:05:00|7874.3|7870.3|7872.6|7869.8|7874.6|7871.8|7870.1|7867.3|31
1637644200000|2021-11-23 05:10:00|7872|7869.2|7870.6|7867.8|7872.1|7869.3|7870.1|7867.3|2
1637644500000|2021-11-23 05:15:00|7870.5|7867.7|7868.6|7865.8|7872.1|7869.3|7868.5|7865.7|23
1637644800000|2021-11-23 05:20:00|7868.7|7865.9|7872.1|7869.3|7872.6|7869.8|7868.7|7865.9|8
1637645100000|2021-11-23 05:25:00|7872.6|7869.8|7862.1|7859.3|7874.1|7871.3|7859.6|7856.8|88
1637645400000|2021-11-23 05:30:00|7862.5|7859.7|7862.4|7859.6|7866.9|7864.1|7862.1|7859|208
1637645700000|2021-11-23 05:35:00|7863.4|7860.6|7861.4|7858.6|7866.9|7864.1|7861.4|7858.6|146
1637646000000|2021-11-23 05:40:00|7861.5|7858.7|7840.6|7837.8|7864.9|7862.1|7839.7|7836.9|276
1637646300000|2021-11-23 05:45:00|7841.1|7838.3|7842|7839.2|7851.6|7848.8|7840|7837.2|325
1637646600000|2021-11-23 05:50:00|7842.5|7839.7|7834.2|7831.4|7842.5|7839.7|7832.5|7829.7|185
1637646900000|2021-11-23 05:55:00|7834.3|7831.5|7844|7841.2|7846|7843.2|7833.4|7830.3|462
1637647200000|2021-11-23 06:00:00|7843|7840.2|7841.8|7839|7847.1|7844.2|7838.6|7835.7|73
1637647500000|2021-11-23 06:05:00|7840.8|7838|7846.8|7844|7848|7845.2|7840.8|7837.5|84
1637647800000|2021-11-23 06:10:00|7846|7843.2|7850.9|7848.1|7856.5|7853|7845.3|7842.5|262
1637648100000|2021-11-23 06:15:00|7851.5|7847.5|7840.4|7837.6|7851.5|7848.1|7840.4|7837.6|46
1637648400000|2021-11-23 06:20:00|7839.9|7837.1|7847.3|7844.5|7848.4|7845.5|7839.8|7837|168
1637648700000|2021-11-23 06:25:00|7846.9|7844.1|7850.1|7847.3|7852.6|7849.7|7845.9|7843.1|143
1637649000000|2021-11-23 06:30:00|7850.6|7847.8|7852.7|7849.9|7856.2|7853.4|7848.9|7846.1|129
1637649300000|2021-11-23 06:35:00|7852.3|7849.5|7845|7842.2|7853.4|7850.6|7843.9|7841.1|177
1637649600000|2021-11-23 06:40:00|7845.6|7841.6|7849.3|7846.5|7852|7848.7|7845.6|7841.6|154
1637649900000|2021-11-23 06:45:00|7848.5|7845.7|7855.1|7852.3|7860.9|7858.1|7848.5|7845.7|432
1637650200000|2021-11-23 06:50:00|7854.5|7851.7|7850.9|7848.1|7855.2|7851.7|7846.4|7843.6|457
1637650500000|2021-11-23 06:55:00|7851|7848.2|7854.4|7851.6|7856.8|7854|7848|7845.2|100
1637650800000|2021-11-23 07:00:00|7854|7851.2|7850.9|7848.1|7854.7|7851.9|7845.3|7842.5|118
1637651100000|2021-11-23 07:05:00|7851.3|7848.5|7846.5|7843.7|7852|7848.5|7841.9|7839.1|100
1637651400000|2021-11-23 07:10:00|7844.9|7842.1|7833.3|7830.5|7845.4|7842.5|7831.8|7829|341
1637651700000|2021-11-23 07:15:00|7833.4|7830.6|7845.8|7843|7847.8|7845|7828.7|7825.9|240
1637652000000|2021-11-23 07:20:00|7846.7|7843.9|7845.2|7842.4|7848.8|7846|7843.7|7840.9|162
1637652300000|2021-11-23 07:25:00|7844.7|7841.9|7855.7|7852.9|7857.7|7854.9|7844.2|7841.4|227
1637652600000|2021-11-23 07:30:00|7856.7|7853.9|7866.7|7863.9|7867.2|7864.4|7854.7|7851.9|837
1637652900000|2021-11-23 07:35:00|7866.3|7863.5|7850.8|7848|7871.1|7868.3|7848.2|7845.3|434
1637653200000|2021-11-23 07:40:00|7849.8|7847|7856.8|7854|7858.3|7855.5|7849.8|7847|132
1637653500000|2021-11-23 07:45:00|7856.9|7854.1|7862.9|7860.1|7875.8|7873|7851.8|7849|1040
1637653800000|2021-11-23 07:50:00|7862.4|7859.6|7864.3|7861.5|7868.8|7866|7861.9|7859.1|95
1637654100000|2021-11-23 07:55:00|7864.4|7861.6|7862.9|7860.1|7867.3|7864.5|7860.9|7858.1|115
1637654400000|2021-11-23 08:00:00|7860.9|7858.1|7871.8|7869|7881.9|7879|7846.4|7842.9|1492
1637654700000|2021-11-23 08:05:00|7871.9|7869.1|7869.7|7866.9|7871.9|7869.1|7852.9|7850.1|1463
1637655000000|2021-11-23 08:10:00|7870.1|7867.3|7872.1|7869.3|7879.1|7876.3|7868.6|7865.8|360
1637655300000|2021-11-23 08:15:00|7871.7|7868.9|7853|7850.2|7881.1|7878.3|7851.3|7848.5|826
1637655600000|2021-11-23 08:20:00|7853.1|7850.3|7846.6|7843.8|7858.7|7855.9|7819.3|7816.5|2772
1637655900000|2021-11-23 08:25:00|7846.7|7843.9|7852.8|7850|7855.4|7852.6|7837.7|7834.9|4219
1637656200000|2021-11-23 08:30:00|7852.3|7849.5|7844.8|7842|7857.8|7855|7844.4|7841.6|3265
1637656500000|2021-11-23 08:35:00|7844.9|7842.1|7854.9|7852.1|7855.6|7852.4|7842.5|7839.7|1147
1637656800000|2021-11-23 08:40:00|7855|7852.2|7855.4|7852.6|7858.4|7855.6|7850.6|7847.8|429
1637657100000|2021-11-23 08:45:00|7855|7852.2|7843.5|7840.7|7856|7853.2|7842.6|7839.8|703
1637657400000|2021-11-23 08:50:00|7844|7841.2|7846.2|7843.4|7849.1|7846.3|7842.2|7839.4|807
1637657700000|2021-11-23 08:55:00|7846.6|7843.8|7813.9|7811.1|7849.2|7846.4|7812.9|7810.1|2336
1637658000000|2021-11-23 09:00:00|7814|7811.2|7823.4|7820.6|7851.6|7848.7|7811.1|7808.3|3370
1637658300000|2021-11-23 09:05:00|7823.2|7820.4|7818.9|7816.1|7829.3|7826.5|7803.8|7797.8|1953
1637658600000|2021-11-23 09:10:00|7819.3|7816.5|7822.2|7819.4|7831.7|7828.9|7813.3|7810.5|1524
1637658900000|2021-11-23 09:15:00|7821.7|7818.9|7829.3|7826.5|7831.3|7828.5|7811.7|7808.9|671
1637659200000|2021-11-23 09:20:00|7829.5|7826.7|7832.7|7829.9|7837.3|7834.5|7825.8|7823|636
1637659500000|2021-11-23 09:25:00|7831.7|7828.9|7841.9|7839.1|7843.7|7840.9|7829.7|7826.9|1491
1637659800000|2021-11-23 09:30:00|7842.3|7839.5|7836.8|7834|7845.9|7843.1|7834.5|7831.7|1194
1637660100000|2021-11-23 09:35:00|7836.9|7834.1|7840.3|7837.5|7846.7|7843.9|7831|7828.2|735
1637660400000|2021-11-23 09:40:00|7839.9|7837.1|7831|7828.2|7839.9|7837.1|7829|7826.2|658
1637660700000|2021-11-23 09:45:00|7830.9|7828.1|7826.4|7823.6|7836.9|7834.1|7822.9|7820.1|1059
1637661000000|2021-11-23 09:50:00|7826.6|7823.8|7826.8|7824|7835.4|7832.6|7824.9|7822.1|2184
1637661300000|2021-11-23 09:55:00|7826.3|7823.5|7831.4|7828.6|7832.3|7829.5|7815.3|7812.5|664
1637661600000|2021-11-23 10:00:00|7831.8|7829|7826.7|7823.9|7836.8|7834|7824.7|7821.9|761
1637661900000|2021-11-23 10:05:00|7826.3|7823.5|7820.6|7817.8|7830.6|7827.8|7817.4|7814.6|475
1637662200000|2021-11-23 10:10:00|7821|7818.2|7832.5|7829.7|7833.5|7830.7|7820.5|7817.7|767
1637662500000|2021-11-23 10:15:00|7832.6|7829.8|7841.4|7838.6|7843.9|7841.1|7830|7827.2|1327
1637662800000|2021-11-23 10:20:00|7841.5|7838.7|7846|7843.2|7849.4|7846.6|7839.5|7836.7|633
1637663100000|2021-11-23 10:25:00|7846.1|7843.3|7842|7839.2|7847.4|7844.6|7841.1|7838.3|260
1637663400000|2021-11-23 10:30:00|7842.9|7840.1|7836|7833.2|7847.1|7844.3|7833.1|7830.3|559
1637663700000|2021-11-23 10:35:00|7836.5|7833.7|7839|7836.2|7844|7841.2|7836|7833.2|258
1637664000000|2021-11-23 10:40:00|7838.5|7835.7|7848.1|7845.3|7853.1|7850.3|7838.5|7835.7|1481
1637664300000|2021-11-23 10:45:00|7848.2|7845.4|7837.7|7834.9|7850.6|7847.8|7836.1|7833.3|535
1637664600000|2021-11-23 10:50:00|7837.2|7834.4|7842.4|7839.6|7843.8|7841|7834.8|7832|724
1637664900000|2021-11-23 10:55:00|7842.8|7840|7845.6|7842.8|7850.9|7848.1|7836.3|7833.5|1824
1637665200000|2021-11-23 11:00:00|7844.6|7841.8|7843.6|7840.8|7850.5|7847.7|7842.5|7839.7|742
1637665500000|2021-11-23 11:05:00|7843.1|7840.3|7845.4|7842.6|7850.1|7847.3|7839|7836.2|1594
1637665800000|2021-11-23 11:10:00|7844.5|7841.7|7843.2|7840.4|7844.5|7841.7|7835.5|7832.7|1376
1637666100000|2021-11-23 11:15:00|7843.1|7840.3|7850.1|7847.3|7850.5|7847.7|7842.6|7839.8|1699
1637666400000|2021-11-23 11:20:00|7850.5|7847.7|7862.7|7859.9|7866.8|7864|7850.5|7847.7|1352
1637666700000|2021-11-23 11:25:00|7862.3|7859.5|7853.6|7850.8|7862.7|7859.5|7852.2|7849.4|836
1637667000000|2021-11-23 11:30:00|7853.1|7850.3|7853.6|7850.8|7857.7|7854.9|7845.5|7842.7|1854
1637667300000|2021-11-23 11:35:00|7853.4|7850.6|7845.6|7842.8|7853.4|7850.6|7842.6|7839.8|500
1637667600000|2021-11-23 11:40:00|7846.5|7843.7|7845.6|7842.8|7854.1|7851.3|7843|7840.2|1029
1637667900000|2021-11-23 11:45:00|7846|7843.2|7841.5|7838.7|7850.6|7847.8|7841|7838.2|419
1637668200000|2021-11-23 11:50:00|7842|7839.2|7849.5|7846.7|7850.5|7847.7|7840|7837.2|197
1637668500000|2021-11-23 11:55:00|7848|7845.2|7843.9|7841.1|7850.6|7847.8|7843|7839.6|448
1637668800000|2021-11-23 12:00:00|7844|7841.2|7811.3|7808.5|7850.8|7848|7804.8|7802|7973
1637669100000|2021-11-23 12:05:00|7810.7|7807.9|7844.9|7842.1|7850.6|7847.8|7798.6|7795.8|7596
1637669400000|2021-11-23 12:10:00|7845.1|7842.3|7851.8|7849|7852.9|7850.1|7835.5|7832.7|5771
1637669700000|2021-11-23 12:15:00|7851.4|7848.6|7851.8|7849|7852.8|7850|7842.4|7839.6|3261
1637670000000|2021-11-23 12:20:00|7851.4|7848.6|7951.9|7949.1|7956.9|7954|7839.7|7836.9|8348
1637670300000|2021-11-23 12:25:00|7952.7|7949.9|7933.2|7930.4|7958.1|7955.3|7923.5|7920.7|2997
1637670600000|2021-11-23 12:30:00|7932.8|7930|7937.5|7934.7|7938.6|7935.8|7922.3|7919.5|2373
1637670900000|2021-11-23 12:35:00|7937|7934.2|7931.4|7928.6|7938.6|7935.8|7919.6|7916.8|1452
1637671200000|2021-11-23 12:40:00|7930.9|7928.1|7923.7|7920.9|7934.4|7931.6|7914.7|7911.9|1902
1637671500000|2021-11-23 12:45:00|7923.3|7920.5|7915.9|7913.1|7924.4|7921.6|7910.7|7907.9|1990
1637671800000|2021-11-23 12:50:00|7916|7913.2|7914.2|7911.4|7916.5|7913.7|7908.3|7905.5|611
1637672100000|2021-11-23 12:55:00|7913.8|7911|7911.7|7908.9|7917.3|7914.5|7909.7|7906.9|803
1637672400000|2021-11-23 13:00:00|7912.2|7909.4|7905.1|7902.3|7912.3|7909.5|7892.7|7889.9|2724
1637672700000|2021-11-23 13:05:00|7904.7|7901.9|7898.2|7895.4|7910.7|7907.9|7894.2|7891.4|1002
1637673000000|2021-11-23 13:10:00|7898.7|7895.9|7915.1|7912.3|7915.7|7912.9|7898.7|7895.3|2172
1637673300000|2021-11-23 13:15:00|7915.2|7912.4|7923.5|7920.7|7929|7926.2|7907|7904.2|1946
1637673600000|2021-11-23 13:20:00|7924.3|7921.5|7928.4|7925.6|7931.2|7928.4|7919.8|7917|2915
1637673900000|2021-11-23 13:25:00|7927.4|7924.6|7926.3|7923.5|7934|7931.2|7924.5|7921.7|3239
1637674200000|2021-11-23 13:30:00|7925.5|7922.7|7914.1|7911.3|7928|7925.2|7907.8|7905|1349
1637674500000|2021-11-23 13:35:00|7914.2|7911.4|7921.8|7919|7925.9|7923.1|7914.2|7911.4|1040
1637674800000|2021-11-23 13:40:00|7921.3|7918.5|7949.7|7946.9|7950.7|7947.9|7921.3|7918.5|3754
1637675100000|2021-11-23 13:45:00|7949.6|7946.8|7947.7|7944.9|7958.4|7955.6|7946.7|7943.7|2339
1637675400000|2021-11-23 13:50:00|7947.6|7944.8|7955.2|7952.4|7961.4|7958.6|7944.6|7941.8|2400
1637675700000|2021-11-23 13:55:00|7955.6|7952.8|7988.8|7986|7997.4|7994.5|7954.7|7951.9|6279
1637676000000|2021-11-23 14:00:00|7990.8|7988|8028.8|8026|8035.3|8032.5|7990.8|7988|6394
1637676300000|2021-11-23 14:05:00|8028|8025.2|8022.7|8019.9|8048.7|8045.9|8022.2|8019.4|6820
1637676600000|2021-11-23 14:10:00|8023.2|8020.4|8041.2|8038.4|8047.7|8044.9|8023.2|8020.4|2213
1637676900000|2021-11-23 14:15:00|8040.7|8037.9|8035.6|8032.8|8044.2|8041.4|8026.6|8023.8|2484
1637677200000|2021-11-23 14:20:00|8036.1|8033.3|8023|8020.2|8036.1|8033.3|8020.2|8017.4|1878
1637677500000|2021-11-23 14:25:00|8023.6|8020.8|8014.4|8011.6|8026.9|8024.1|8010.5|8007.7|2571
1637677800000|2021-11-23 14:30:00|8015.4|8012.6|8035.4|8032.6|8038.8|8036|8015.4|8012.6|2994
1637678100000|2021-11-23 14:35:00|8035.5|8032.7|8066.4|8063.6|8071.9|8069.1|8031|8028.2|4440
1637678400000|2021-11-23 14:40:00|8066.5|8063.7|8100.2|8097.4|8114.9|8112.1|8065.9|8063.1|11872
1637678700000|2021-11-23 14:45:00|8100.6|8097.8|8095.3|8092.5|8118|8115.2|8094.8|8092|5656
1637679000000|2021-11-23 14:50:00|8095.2|8092.4|8074.3|8071.5|8106.3|8103.5|8071.3|8068.5|3220
1637679300000|2021-11-23 14:55:00|8074.4|8071.6|8067.4|8064.6|8080.8|8078|8056.3|8053.5|3545
1637679600000|2021-11-23 15:00:00|8067.8|8065|8049.5|8046.7|8076.4|8073.6|8045.5|8042.7|3029
1637679900000|2021-11-23 15:05:00|8049.3|8046.5|8054.3|8051.5|8058.9|8056.1|8042.5|8039.7|1550
1637680200000|2021-11-23 15:10:00|8053.9|8051.1|8035.4|8032.6|8056.5|8053.7|8031.7|8028.9|2094
1637680500000|2021-11-23 15:15:00|8035.8|8033|8054.5|8051.7|8054.6|8051.8|8034.4|8031.6|1691
1637680800000|2021-11-23 15:20:00|8054|8051.2|8060.9|8058.1|8076.9|8074.1|8047.9|8045.1|2284
1637681100000|2021-11-23 15:25:00|8059.9|8057.1|8064.4|8061.6|8074.6|8071.8|8053.4|8050.6|794
1637681400000|2021-11-23 15:30:00|8063.9|8061.1|8043.9|8041.1|8064.9|8062.1|8036.9|8034.1|1525
1637681700000|2021-11-23 15:35:00|8044.4|8041.6|8056.2|8053.4|8056.2|8053.4|8038.3|8035.5|1711
1637682000000|2021-11-23 15:40:00|8055.8|8053|8073.2|8070.4|8076.9|8074.1|8053.8|8051|3560
1637682300000|2021-11-23 15:45:00|8073.7|8070.9|8072.7|8069.9|8079.3|8076.5|8067.7|8064.9|2707
1637682600000|2021-11-23 15:50:00|8072.2|8069.4|8087.1|8084.3|8087.1|8084.3|8066.7|8063.9|1589
1637682900000|2021-11-23 15:55:00|8087.2|8084.4|8093.6|8090.8|8103.1|8100.3|8081.1|8078.3|3533
1637683200000|2021-11-23 16:00:00|8093.1|8090.3|8073|8070.2|8094.6|8091.8|8064.9|8062.1|1654
1637683500000|2021-11-23 16:05:00|8072.9|8070.1|8073.4|8070.6|8080|8077.2|8059.8|8057|1762
1637683800000|2021-11-23 16:10:00|8073.8|8071|8078.8|8076|8083.9|8081.1|8071.8|8069|1408
1637684100000|2021-11-23 16:15:00|8079.2|8076.4|8087.3|8084.5|8093.7|8090.9|8079.2|8076.4|2618
1637684400000|2021-11-23 16:20:00|8086.8|8084|8100.3|8097.5|8101.5|8098.7|8086.8|8084|3237
1637684700000|2021-11-23 16:25:00|8100.4|8097.6|8104.5|8101.7|8113.7|8110.9|8097|8094.2|8479
1637685000000|2021-11-23 16:30:00|8104.6|8101.8|8114|8111.2|8115.2|8112.4|8094.2|8091.4|2981
1637685300000|2021-11-23 16:35:00|8113.9|8111.1|8134.1|8131.3|8134.6|8131.8|8110.5|8107.7|3100
1637685600000|2021-11-23 16:40:00|8133.7|8130.9|8130.6|8127.8|8138.7|8135.9|8127.5|8124.7|1930
1637685900000|2021-11-23 16:45:00|8130.5|8127.7|8130|8127.2|8144|8141.2|8121.6|8118.8|1671
1637686200000|2021-11-23 16:50:00|8130.1|8127.3|8115.3|8112.5|8138|8135.2|8113.4|8110.6|1706
1637686500000|2021-11-23 16:55:00|8115.5|8112.7|8105.9|8103.1|8117.4|8114.6|8099.6|8096.8|1596
1637686800000|2021-11-23 17:00:00|8105.7|8102.9|8107|8104.2|8113.5|8110.2|8100.9|8098.1|1077
1637687100000|2021-11-23 17:05:00|8107.9|8105.1|8107.8|8105|8109.3|8106.5|8098.8|8096|810
1637687400000|2021-11-23 17:10:00|8107.3|8104.5|8120.8|8118|8124.4|8121.6|8107.3|8104.5|713
1637687700000|2021-11-23 17:15:00|8120.9|8118.1|8118.4|8115.6|8123.4|8120.6|8109.4|8106.6|1052
1637688000000|2021-11-23 17:20:00|8118|8115.2|8114|8111.2|8120.6|8117.8|8109.5|8106.7|562
1637688300000|2021-11-23 17:25:00|8114.1|8111.3|8127.4|8124.6|8128.2|8125.4|8109.4|8106.6|1150
1637688600000|2021-11-23 17:30:00|8127.8|8125|8143.5|8140.7|8146.4|8143.6|8127.8|8125|1227
1637688900000|2021-11-23 17:35:00|8142.5|8139.7|8152.2|8149.4|8157.5|8154.7|8140.5|8137.7|1361
1637689200000|2021-11-23 17:40:00|8152.7|8149.9|8157.4|8154.6|8159.9|8157.1|8150.1|8147.3|1828
1637689500000|2021-11-23 17:45:00|8157|8154.2|8160.7|8157.9|8163.1|8160.3|8152.5|8149.7|1601
1637689800000|2021-11-23 17:50:00|8160.5|8157.7|8155.7|8152.9|8162.1|8159.3|8154.7|8151.9|707
1637690100000|2021-11-23 17:55:00|8155.5|8152.7|8147.1|8144.3|8160.2|8157.4|8146.6|8143.8|1035
1637690400000|2021-11-23 18:00:00|8149.6|8146.8|8161.3|8158.5|8165.1|8162.3|8148.5|8145.7|739
1637690700000|2021-11-23 18:05:00|8161.2|8158.4|8158|8155.2|8165.3|8162.5|8156.5|8153.7|822
1637691000000|2021-11-23 18:10:00|8157|8154.2|8162|8159.2|8163.5|8160.7|8156.1|8153.3|272
1637691300000|2021-11-23 18:15:00|8161.6|8158.8|8165.1|8162.3|8166.2|8163.4|8161|8158.2|590
1637691600000|2021-11-23 18:20:00|8165.7|8162.9|8155.3|8152.5|8166.3|8163.5|8153.8|8151|1573
1637691900000|2021-11-23 18:25:00|8155.8|8153|8157.4|8154.6|8163.6|8160.8|8149.9|8147.1|1197
1637692200000|2021-11-23 18:30:00|8157.8|8155|8159.8|8157|8160.6|8157.8|8156.1|8153.3|481
1637692500000|2021-11-23 18:35:00|8160.3|8157.5|8154.9|8152.1|8160.3|8157.5|8149.7|8146.9|791
1637692800000|2021-11-23 18:40:00|8153.9|8151.1|8149.4|8146.6|8157|8154.2|8146.4|8143.6|1011
1637693100000|2021-11-23 18:45:00|8149.5|8146.7|8159|8156.2|8166.6|8163.8|8149.5|8146.7|1509
1637693400000|2021-11-23 18:50:00|8159.1|8156.3|8166.7|8163.9|8166.7|8163.9|8157.6|8154.8|1200
1637693700000|2021-11-23 18:55:00|8166.6|8163.8|8163.6|8160.8|8167.6|8164.8|8161.5|8158.7|386
1637694000000|2021-11-23 19:00:00|8164|8161.2|8149.2|8146.4|8165.7|8162.9|8147.2|8144.4|2018
1637694300000|2021-11-23 19:05:00|8150|8147.2|8151|8148.2|8154.1|8151.3|8140|8137.2|1660
1637694600000|2021-11-23 19:10:00|8151.1|8148.3|8161.1|8158.3|8163.1|8160.3|8150.1|8147.3|606
1637694900000|2021-11-23 19:15:00|8160.6|8157.8|8153.1|8150.3|8163.1|8160.3|8149.6|8146.8|1250
1637695200000|2021-11-23 19:20:00|8153.5|8150.7|8165.4|8162.6|8166.9|8164.1|8147.6|8144.8|2896
1637695500000|2021-11-23 19:25:00|8164.9|8162.1|8138.8|8136|8178.4|8175.6|8137.8|8135|9028
1637695800000|2021-11-23 19:30:00|8138.7|8135.9|8143.4|8140.6|8143.4|8140.6|8119.4|8116.6|3012
1637696100000|2021-11-23 19:35:00|8143.6|8140.8|8166.5|8163.7|8167.1|8164.3|8143.4|8140.6|804
1637696400000|2021-11-23 19:40:00|8166.4|8163.6|8163|8160.2|8169.6|8166.8|8159.6|8156.8|381
1637696700000|2021-11-23 19:45:00|8162.4|8159.6|8163|8160.2|8168.4|8165.6|8161.2|8158.4|228
1637697000000|2021-11-23 19:50:00|8162.6|8159.8|8161.6|8158.8|8164|8161.2|8160.5|8157.7|432
1637697300000|2021-11-23 19:55:00|8162.1|8159.3|8149|8146.2|8162.1|8159.3|8148.5|8145.7|438
1637697600000|2021-11-23 20:00:00|8149.1|8146.3|8159.3|8156.5|8159.3|8156.5|8148|8145.2|692
1637697900000|2021-11-23 20:05:00|8159.7|8156.9|8166.8|8164|8167.8|8165|8158.2|8155.4|466
1637698200000|2021-11-23 20:10:00|8167.3|8164.5|8168.3|8165.5|8172.3|8169.5|8164.3|8161.5|930
1637698500000|2021-11-23 20:15:00|8168.6|8165.8|8168.2|8165.4|8170.2|8167.4|8166.8|8164|338
1637698800000|2021-11-23 20:20:00|8168.1|8165.3|8167.7|8164.9|8169.2|8166.4|8166.8|8164|110
1637699100000|2021-11-23 20:25:00|8167.8|8165|8169.2|8166.4|8172.7|8169.9|8167.7|8164.9|397
1637699400000|2021-11-23 20:30:00|8169.1|8166.3|8165.7|8162.9|8170.2|8167.4|8163.2|8160.4|183
1637699700000|2021-11-23 20:35:00|8165.8|8163|8174.7|8171.9|8175.1|8172.3|8165.7|8162.9|2916
1637700000000|2021-11-23 20:40:00|8174.6|8171.8|8171.7|8168.9|8176.1|8173.3|8170.7|8167.9|266
1637700300000|2021-11-23 20:45:00|8171.8|8169|8167.7|8164.9|8174.3|8171.5|8166.7|8163.9|94
1637700600000|2021-11-23 20:50:00|8167.8|8165|8172.7|8169.9|8172.7|8169.9|8166.7|8163.9|240
1637700900000|2021-11-23 20:55:00|8172.8|8170|8168.7|8165.9|8175.1|8172.3|8168.6|8165.8|406
1637701200000|2021-11-23 21:00:00|8169.1|8166.3|8167.3|8164.5|8171|8168.2|8165.6|8162.8|132
1637701500000|2021-11-23 21:05:00|8168.1|8165.3|8167.1|8164.3|8168.2|8165.4|8164.2|8161.4|142
1637701800000|2021-11-23 21:10:00|8168|8165.2|8169.7|8166.9|8172.1|8169.3|8166.6|8163.8|85
1637702100000|2021-11-23 21:15:00|8169.8|8167|8172.1|8169.3|8174.6|8171.8|8169.8|8167|59
1637702400000|2021-11-23 21:20:00|8172|8169.2|8169.1|8166.3|8172|8169.2|8165.7|8162.9|142
1637702700000|2021-11-23 21:25:00|8169.2|8166.4|8164.2|8161.4|8170.7|8167.3|8164.2|8159.7|224
1637703000000|2021-11-23 21:30:00|8165.5|8162.7|8142|8139.2|8166|8162.7|8128.6|8121.7|761
1637703300000|2021-11-23 21:35:00|8141.6|8138.8|8146.2|8142.2|8148.6|8144.7|8141.6|8137.2|120
1637703600000|2021-11-23 21:40:00|8145.5|8142.7|8145|8142.2|8146.6|8143.1|8144|8141.1|50
1637703900000|2021-11-23 21:45:00|8146.6|8142.6|8149.6|8145.6|8152.6|8148.2|8145.5|8139.6|204
1637704200000|2021-11-23 21:50:00|8148.3|8144.3|8144.5|8140.5|8149.9|8147.1|8144|8140.5|66
1637704500000|2021-11-23 21:55:00|8144.4|8141.6|8144.1|8140.1|8150.1|8146.6|8142.9|8137.2|80
1637704800000|2021-11-23 22:00:00|8144.5|8140.5|8148|8138|8149|8140.5|8144.5|8138|3
1637705100000|2021-11-23 22:05:00|8147.5|8137.5|8142.4|8139.6|8147.5|8139.6|8140.2|8133.1|17
1637705400000|2021-11-23 22:10:00|8142.6|8139.8|8145|8142.2|8145|8142.2|8142.6|8139.8|10
1637705700000|2021-11-23 22:15:00|8141.9|8139.1|8144.1|8134.1|8145.1|8139.1|8140|8130|5
1637706000000|2021-11-23 22:20:00|8144.2|8134.2|8136.5|8133.7|8145.1|8135.1|8136.5|8133.7|72
1637706300000|2021-11-23 22:25:00|8136.4|8133.6|8144.6|8134.6|8146.4|8139.9|8136.4|8132.4|116
1637706600000|2021-11-23 22:30:00|8144.1|8134.1|8135.9|8131.9|8144.1|8137.5|8135.4|8131.9|32
1637706900000|2021-11-23 22:35:00|8135.2|8132.4|8135|8131|8137.9|8132.5|8129.8|8124.7|20
1637707200000|2021-11-23 22:40:00|8138.1|8128.1|8135.6|8125.6|8139|8129|8130.6|8125.1|8
1637707500000|2021-11-23 22:45:00|8135.7|8125.7|8131.6|8127.6|8136.9|8130.7|8129|8125.1|36
1637707800000|2021-11-23 22:50:00|8124.5|8121.7|8135.1|8125.1|8137|8127|8124.5|8121.7|116
1637708100000|2021-11-23 22:55:00|8135|8125|8137|8127|8139.5|8133.1|8133.6|8124.6|21
1637715600000|2021-11-24 01:00:00|8095.9|8093.1|8113.2|8110.4|8130.3|8127.2|8094.5|8091.6|833
1637715900000|2021-11-24 01:05:00|8112.8|8110|8123.4|8119.4|8123.4|8120.1|8106.3|8102.9|273
1637716200000|2021-11-24 01:10:00|8123.8|8121|8128.3|8125.5|8137.1|8134.2|8121.4|8118.4|445
1637716500000|2021-11-24 01:15:00|8128.4|8125.6|8113.4|8110.6|8128.8|8126|8112.3|8109.5|336
1637716800000|2021-11-24 01:20:00|8113.8|8111|8118.9|8116.1|8121|8117.5|8113.4|8110.6|105
1637717100000|2021-11-24 01:25:00|8118.4|8115.6|8119.4|8116.6|8132|8128.6|8117.9|8115.1|173
1637717400000|2021-11-24 01:30:00|8120.5|8116.5|8109.5|8105.5|8124.7|8121.2|8106.8|8103.4|236
1637717700000|2021-11-24 01:35:00|8108.8|8106|8114|8111.2|8126.7|8123.3|8108.8|8105.5|168
1637718000000|2021-11-24 01:40:00|8114.5|8110.5|8110.1|8107.3|8117|8112.2|8110|8106|70
1637718300000|2021-11-24 01:45:00|8110.6|8107.8|8114|8111.2|8114|8111.2|8108|8104.6|86
1637718600000|2021-11-24 01:50:00|8115|8112.2|8131.5|8128.7|8131.5|8128.7|8115|8111.6|539
1637718900000|2021-11-24 01:55:00|8131|8128.2|8138.8|8136|8138.8|8136|8128.4|8125.6|248
1637719200000|2021-11-24 02:00:00|8139.7|8136.9|8153.8|8151|8163.1|8160.3|8135.4|8132.5|449
1637719500000|2021-11-24 02:05:00|8153.4|8150.6|8153.8|8151|8157.5|8153.7|8151.4|8148.5|47
1637719800000|2021-11-24 02:10:00|8153.9|8151.1|8168.8|8166|8172.5|8169.1|8148.5|8145.5|162
1637720100000|2021-11-24 02:15:00|8167.9|8163.9|8168.9|8166.1|8177.5|8174.6|8167.4|8163.9|164
1637720400000|2021-11-24 02:20:00|8169.8|8167|8152.3|8149.5|8170.2|8167.4|8151.8|8148.4|69
1637720700000|2021-11-24 02:25:00|8151.9|8149.1|8154.9|8152.1|8158.9|8156.1|8151.8|8148.4|44
1637721000000|2021-11-24 02:30:00|8155.8|8153|8166.8|8164|8171.2|8168.3|8155.8|8153|215
1637721300000|2021-11-24 02:35:00|8166.4|8163.6|8162.8|8160|8168.6|8165.7|8162.2|8159.4|82
1637721600000|2021-11-24 02:40:00|8163.7|8160.9|8171.9|8169.1|8176.4|8173.1|8156.2|8153.4|144
1637721900000|2021-11-24 02:45:00|8172|8169.2|8159.4|8156.6|8172|8169.2|8158.9|8156.1|136
1637722200000|2021-11-24 02:50:00|8158.9|8156.1|8158.1|8154.1|8167|8163.1|8156.3|8153.5|158
1637722500000|2021-11-24 02:55:00|8157.6|8154.8|8154.3|8151.5|8159.1|8156.2|8149.5|8146.7|219
1637722800000|2021-11-24 03:00:00|8153.8|8151|8142.2|8139.4|8155.4|8152|8137.3|8134.5|206
1637723100000|2021-11-24 03:05:00|8141.2|8138.4|8143.7|8140.9|8148.2|8145|8140.2|8137.4|78
1637723400000|2021-11-24 03:10:00|8142.7|8139.9|8133|8129|8145.3|8141.9|8131.8|8129|577
1637723700000|2021-11-24 03:15:00|8132.6|8128.6|8136.5|8133.7|8141.6|8138.3|8127.9|8125|269
1637724000000|2021-11-24 03:20:00|8135.9|8133.1|8130.1|8127.3|8137.1|8134.3|8128.3|8125|269
1637724300000|2021-11-24 03:25:00|8130.6|8127.8|8145.2|8142.4|8145.6|8142.8|8130.6|8127.8|226
1637724600000|2021-11-24 03:30:00|8145.6|8142.8|8141.3|8138.5|8146.1|8142.8|8140.6|8137.8|49
1637724900000|2021-11-24 03:35:00|8142.2|8139.4|8137.7|8134.9|8144.2|8141.4|8136.6|8133.8|29
1637725200000|2021-11-24 03:40:00|8138.2|8135.4|8139.2|8136.4|8139.7|8136.9|8137.7|8134.9|15
1637725500000|2021-11-24 03:45:00|8139.6|8136.8|8137.7|8134.9|8141.1|8138.3|8135.6|8132.8|18
1637725800000|2021-11-24 03:50:00|8137.6|8134.8|8136.7|8133.9|8139.7|8136.9|8136.7|8133.9|3
1637726100000|2021-11-24 03:55:00|8137.6|8134.8|8141.6|8138.8|8142.7|8139.9|8137.6|8134.8|26
1637726400000|2021-11-24 04:00:00|8140.7|8137.9|8136.7|8133.9|8142.6|8139.8|8135.1|8132.3|31
1637726700000|2021-11-24 04:05:00|8136.2|8133.4|8136.7|8133.9|8137.7|8134.9|8135.2|8132.4|17
1637727000000|2021-11-24 04:10:00|8136.2|8133.4|8131|8128.2|8136.2|8133.4|8130|8127.2|88
1637727300000|2021-11-24 04:15:00|8131.5|8128.7|8131.4|8128.6|8134|8131.2|8130.5|8127.7|11
1637727600000|2021-11-24 04:20:00|8131|8128.2|8128.4|8125.6|8131.5|8128.7|8127.8|8125|37
1637727900000|2021-11-24 04:25:00|8128.5|8125.7|8128.3|8125.5|8130.3|8127.5|8127.8|8125|23
1637728200000|2021-11-24 04:30:00|8128.5|8125.7|8133.3|8130.5|8135.8|8133|8126.5|8123.7|97
1637728500000|2021-11-24 04:35:00|8132.9|8130.1|8136.3|8133.5|8137.3|8134.5|8132.9|8130.1|45
1637728800000|2021-11-24 04:40:00|8136.2|8133.4|8133.8|8131|8137.2|8134.4|8133.7|8130.9|10
1637729100000|2021-11-24 04:45:00|8133.7|8130.9|8133.3|8130.5|8133.8|8131|8130.2|8127.4|16
1637729400000|2021-11-24 04:50:00|8134.3|8131.5|8131.3|8128.5|8135.3|8132.5|8131.2|8128.4|7
1637729700000|2021-11-24 04:55:00|8131.8|8129|8132.3|8129.5|8133.3|8130.5|8130.7|8127.9|8
1637730000000|2021-11-24 05:00:00|8132.1|8129.3|8131.7|8128.9|8132.3|8129.5|8130.7|8127.9|40
1637730300000|2021-11-24 05:05:00|8131.8|8129|8149.6|8146.8|8149.6|8146.8|8131.7|8128.9|165
1637730600000|2021-11-24 05:10:00|8152.2|8149.4|8149.1|8146.3|8155.1|8152.3|8149.1|8146.3|89
1637730900000|2021-11-24 05:15:00|8149.6|8146.8|8154.1|8151.3|8157.6|8154.8|8149.6|8146.8|65
1637731200000|2021-11-24 05:20:00|8153.2|8150.4|8152.1|8149.3|8157.1|8154.3|8151.1|8148.3|40
1637731500000|2021-11-24 05:25:00|8152.7|8149.9|8148.1|8145.3|8153.2|8150.4|8147.6|8144.8|38
1637731800000|2021-11-24 05:30:00|8151.6|8148.8|8158.9|8156.1|8162.8|8160|8150.2|8147.4|640
1637732100000|2021-11-24 05:35:00|8159|8156.2|8164.2|8161.4|8165.7|8162.9|8157.3|8154|120
1637732400000|2021-11-24 05:40:00|8165.2|8162.4|8165.3|8162.5|8166.8|8164|8160.2|8157.4|289
1637732700000|2021-11-24 05:45:00|8164.8|8162|8158.9|8156.1|8168.8|8166|8158.3|8155.5|142
1637733000000|2021-11-24 05:50:00|8159.3|8156.5|8152.2|8149.4|8160.3|8157.5|8149.6|8146.8|145
1637733300000|2021-11-24 05:55:00|8152.1|8149.3|8152.4|8149.6|8153.4|8150.6|8145.6|8142.2|333
1637733600000|2021-11-24 06:00:00|8152.6|8149.8|8161.9|8159.1|8163.4|8160.6|8150.4|8147.6|71
1637733900000|2021-11-24 06:05:00|8161.4|8158.6|8177.2|8174.4|8182.1|8177.7|8160.4|8157.1|479
1637734200000|2021-11-24 06:10:00|8177.5|8174.7|8176.3|8173.5|8180.3|8177.5|8173.9|8171.1|210
1637734500000|2021-11-24 06:15:00|8176.4|8173.6|8169.8|8167|8178.3|8175.5|8167.8|8164.3|90
1637734800000|2021-11-24 06:20:00|8169.3|8166.5|8169.2|8166.4|8173.9|8170.6|8165.4|8162.6|64
1637735100000|2021-11-24 06:25:00|8169.4|8166.6|8168.2|8165.4|8169.9|8167.1|8164.4|8161.6|118
1637735400000|2021-11-24 06:30:00|8167.8|8165|8166.3|8163.5|8173.4|8170.5|8163.3|8160.5|106
1637735700000|2021-11-24 06:35:00|8165.3|8162.5|8179|8175|8179|8175.1|8165.3|8162.5|179
1637736000000|2021-11-24 06:40:00|8178.3|8175.5|8172.9|8170.1|8181|8178.1|8172.9|8170|129
1637736300000|2021-11-24 06:45:00|8174|8170|8169.3|8166.5|8178|8174.6|8168.3|8165.5|157
1637736600000|2021-11-24 06:50:00|8169.8|8167|8172.8|8170|8175.4|8172.6|8169.3|8166.5|208
1637736900000|2021-11-24 06:55:00|8172.9|8170.1|8173.4|8170.6|8179.5|8173.1|8171.8|8169|311
1637737200000|2021-11-24 07:00:00|8173.9|8171.1|8181.4|8178.6|8194.4|8191.6|8172.3|8169.5|499
1637737500000|2021-11-24 07:05:00|8181.8|8179|8165.4|8162.6|8181.8|8179|8164.8|8162|327
1637737800000|2021-11-24 07:10:00|8165.5|8162.7|8165.8|8163|8171.9|8169.1|8160|8157.2|122
1637738100000|2021-11-24 07:15:00|8165.7|8162.9|8161.7|8158.9|8166.9|8164.1|8159.2|8156.4|644
1637738400000|2021-11-24 07:20:00|8161.3|8158.5|8160.2|8157.4|8161.9|8159.1|8157.1|8154.3|211
1637738700000|2021-11-24 07:25:00|8158.7|8155.9|8152.3|8149.5|8160.6|8157.8|8150.1|8147.3|522
1637739000000|2021-11-24 07:30:00|8152.2|8149.4|8148.3|8145.5|8152.7|8149.9|8147.3|8144.5|182
1637739300000|2021-11-24 07:35:00|8147.8|8145|8150.8|8148|8150.8|8148|8145.8|8143|617
1637739600000|2021-11-24 07:40:00|8152|8149.2|8153.3|8150.5|8155.8|8153|8149.8|8147|303
1637739900000|2021-11-24 07:45:00|8153.2|8150.4|8148.2|8145.4|8154.3|8151.5|8146.7|8143.9|134
1637740200000|2021-11-24 07:50:00|8148.7|8145.9|8159.4|8156.6|8159.7|8156.9|8140.7|8137.9|472
1637740500000|2021-11-24 07:55:00|8160.3|8157.5|8170.9|8168.1|8170.9|8168.1|8160.3|8157.5|503
1637740800000|2021-11-24 08:00:00|8170.8|8168|8170.9|8168.1|8171.5|8168.7|8167.6|8164.8|1032
1637741100000|2021-11-24 08:05:00|8170.4|8167.6|8165.8|8163|8171|8168.2|8160.3|8157.5|2061
1637741400000|2021-11-24 08:10:00|8165.3|8162.5|8163.8|8161|8172.3|8169.5|8162.9|8160.1|1136
1637741700000|2021-11-24 08:15:00|8163.7|8160.9|8184.7|8181.9|8187.7|8184.9|8163.7|8160.9|1183
1637742000000|2021-11-24 08:20:00|8184.2|8181.4|8174.7|8171.9|8185.7|8182.9|8171.7|8168.9|1254
1637742300000|2021-11-24 08:25:00|8175.2|8172.4|8165.1|8162.3|8178.7|8175.9|8159.6|8156.8|3866
1637742600000|2021-11-24 08:30:00|8165.6|8162.8|8183.7|8180.9|8184.5|8181.6|8159.9|8157.1|4339
1637742900000|2021-11-24 08:35:00|8182.4|8179.6|8177.3|8174.5|8183.9|8181.1|8176.8|8174|923
1637743200000|2021-11-24 08:40:00|8178.4|8175.6|8192.8|8190|8193.3|8190.5|8177.3|8174.5|755
1637743500000|2021-11-24 08:45:00|8193.8|8191|8201.7|8198.9|8205.1|8202.3|8191.7|8188.9|1477
1637743800000|2021-11-24 08:50:00|8201.6|8198.8|8194.4|8191.6|8204.7|8201.9|8194.2|8191.4|963
1637744100000|2021-11-24 08:55:00|8194.9|8192.1|8189.7|8186.9|8199.8|8197|8187.9|8185.1|860
1637744400000|2021-11-24 09:00:00|8188.4|8185.6|8174.5|8171.7|8190.2|8187.4|8174.4|8171.6|1510
1637744700000|2021-11-24 09:05:00|8171.5|8168.7|8166|8163.2|8179.1|8176.3|8165.8|8163|1089
1637745000000|2021-11-24 09:10:00|8166.5|8163.7|8159.7|8156.9|8170.7|8167.9|8159|8156.2|708
1637745300000|2021-11-24 09:15:00|8161.2|8158.4|8170.5|8167.7|8172.5|8169.7|8155.2|8152.4|639
1637745600000|2021-11-24 09:20:00|8170.7|8167.9|8173.4|8170.6|8175.2|8172.4|8166.1|8163.3|796
1637745900000|2021-11-24 09:25:00|8173|8170.2|8169|8166.2|8174|8171.2|8160.5|8157.7|565
1637746200000|2021-11-24 09:30:00|8169.1|8166.3|8170.6|8167.8|8172|8169.2|8155.6|8152.8|559
1637746500000|2021-11-24 09:35:00|8170.4|8167.6|8157.3|8154.5|8170.6|8167.8|8157.3|8154.5|796
1637746800000|2021-11-24 09:40:00|8157.7|8153.7|8160|8157.2|8162.1|8159.3|8149.3|8146.5|1192
1637747100000|2021-11-24 09:45:00|8161|8158.2|8163|8160.2|8168.1|8165.3|8160|8157.2|512
1637747400000|2021-11-24 09:50:00|8163.5|8160.7|8123.9|8121.1|8163.9|8161.1|8123.4|8120.6|2215
1637747700000|2021-11-24 09:55:00|8124|8121.2|8116.1|8113.3|8128.5|8125.7|8108.5|8105.7|2234
1637748000000|2021-11-24 10:00:00|8116.6|8113.8|8125.3|8122.5|8127|8124.2|8102.1|8099.3|2025
1637748300000|2021-11-24 10:05:00|8125.8|8123|8111.3|8108.5|8125.8|8123|8103.3|8100.5|1339
1637748600000|2021-11-24 10:10:00|8110.3|8107.5|8108.9|8106.1|8111.5|8108.7|8099.4|8096.6|1050
1637748900000|2021-11-24 10:15:00|8109|8106.2|8129.1|8126.3|8139.8|8137|8107|8104.2|2176
1637749200000|2021-11-24 10:20:00|8129|8126.2|8129.7|8126.9|8134.8|8132|8125.3|8122.5|626
1637749500000|2021-11-24 10:25:00|8130.3|8127.5|8129.7|8126.9|8132.8|8130|8123.6|8120.8|457
1637749800000|2021-11-24 10:30:00|8129.6|8126.8|8122.7|8119.9|8129.7|8126.9|8121.8|8119|221
1637750100000|2021-11-24 10:35:00|8122.2|8119.4|8114.3|8111.5|8122.3|8119.5|8109.9|8107.1|491
1637750400000|2021-11-24 10:40:00|8112.8|8110|8111.7|8108.9|8116.4|8113.6|8104.2|8101.4|979
1637750700000|2021-11-24 10:45:00|8113.6|8110.8|8111.7|8108.9|8116.2|8113.4|8109.7|8106.9|307
1637751000000|2021-11-24 10:50:00|8112.1|8109.3|8115.6|8112.8|8124|8121.2|8111.7|8108.9|1466
1637751300000|2021-11-24 10:55:00|8116.1|8113.3|8093.9|8091.1|8116.1|8113.3|8093.4|8090.6|869
1637751600000|2021-11-24 11:00:00|8094.4|8091.6|8100.3|8097.5|8102.4|8099.6|8082.6|8079.8|1492
1637751900000|2021-11-24 11:05:00|8099.8|8097|8093.4|8090.6|8109.1|8104|8092.9|8090.1|498
1637752200000|2021-11-24 11:10:00|8093.5|8090.7|8095|8092.2|8097|8094.2|8082|8079.2|1702
1637752500000|2021-11-24 11:15:00|8095.1|8092.3|8099.9|8097.1|8103.4|8100.6|8095|8092.2|1123
1637752800000|2021-11-24 11:20:00|8099.8|8097|8096.4|8093.6|8103.4|8100.6|8095.9|8093.1|437
1637753100000|2021-11-24 11:25:00|8096.3|8093.5|8108.3|8105.5|8108.4|8105.6|8089.4|8086.6|596
1637753400000|2021-11-24 11:30:00|8107.8|8105|8105.8|8103|8110.2|8107.4|8100.9|8098.1|247
1637753700000|2021-11-24 11:35:00|8105.9|8103.1|8103.9|8101.1|8106.4|8103.6|8101.4|8098.6|314
1637754000000|2021-11-24 11:40:00|8104|8101.2|8115.5|8112.7|8116|8113.2|8104|8101.2|664
1637754300000|2021-11-24 11:45:00|8116|8113.2|8116.9|8114.1|8129|8126.2|8114.5|8111.7|419
1637754600000|2021-11-24 11:50:00|8117|8114.2|8118.6|8115.8|8124.4|8121.6|8114.9|8111.5|350
1637754900000|2021-11-24 11:55:00|8119.9|8117.1|8131.5|8128.7|8137|8134.2|8118.5|8115.7|712
1637755200000|2021-11-24 12:00:00|8131.9|8129.1|8149.8|8147|8155.8|8153|8131.9|8129.1|1388
1637755500000|2021-11-24 12:05:00|8150.2|8147.4|8142.4|8139.6|8150.2|8147.4|8140.4|8137.6|547
1637755800000|2021-11-24 12:10:00|8142|8139.2|8129|8126.2|8143.5|8140.7|8124.9|8122.1|131
1637756100000|2021-11-24 12:15:00|8129.9|8127.1|8135.4|8132.6|8139.4|8136.6|8125.9|8123.1|466
1637756400000|2021-11-24 12:20:00|8134.9|8132.1|8126.9|8124.1|8135.4|8132.6|8123.4|8120.6|154
1637756700000|2021-11-24 12:25:00|8127.4|8124.6|8115.8|8113|8128.4|8125.6|8115.3|8112.5|818
1637757000000|2021-11-24 12:30:00|8115.7|8112.9|8113.3|8110.5|8121.9|8119.1|8111.8|8109|168
1637757300000|2021-11-24 12:35:00|8113.4|8110.6|8133|8130.2|8133.9|8131.1|8112.8|8110|341
1637757600000|2021-11-24 12:40:00|8133.8|8131|8132.5|8129.7|8137.5|8134.7|8130.5|8127.7|372
1637757900000|2021-11-24 12:45:00|8134|8131.2|8125.7|8122.9|8134|8131.2|8124.3|8121.5|379
1637758200000|2021-11-24 12:50:00|8125.8|8123|8118.3|8115.5|8127.7|8124.9|8114.7|8111.9|525
1637758500000|2021-11-24 12:55:00|8117.9|8115.1|8116.3|8113.5|8127|8124.2|8116.3|8113.5|271
1637758800000|2021-11-24 13:00:00|8115.8|8113|8120.4|8117.6|8132.6|8129.8|8114.9|8112.1|1020
1637759100000|2021-11-24 13:05:00|8120.8|8118|8114.3|8111.5|8122.3|8119.5|8112.8|8109.4|393
1637759400000|2021-11-24 13:10:00|8114.8|8112|8129.9|8127.1|8134.3|8131.5|8113.3|8110.5|395
1637759700000|2021-11-24 13:15:00|8130.3|8127.5|8129.8|8127|8132.7|8129.9|8126.2|8123.4|789
1637760000000|2021-11-24 13:20:00|8130.3|8126.3|8128|8125.2|8134.6|8131.8|8124.9|8122.1|1020
1637760300000|2021-11-24 13:25:00|8129|8126.2|8129.6|8126.8|8130.5|8127.7|8122.3|8119.5|958
1637760600000|2021-11-24 13:30:00|8129.1|8126.3|8129.3|8126.5|8130.3|8127.5|8124.3|8121.5|570
1637760900000|2021-11-24 13:35:00|8129.7|8126.9|8112.4|8109.6|8131.3|8128.5|8109.4|8106.6|3404
1637761200000|2021-11-24 13:40:00|8112.3|8109.5|8114.4|8111.6|8118.5|8115.7|8109.9|8107.1|836
1637761500000|2021-11-24 13:45:00|8114.3|8111.5|8118.9|8116.1|8123.3|8120.5|8113.4|8110.6|391
1637761800000|2021-11-24 13:50:00|8118.5|8115.7|8125.9|8123.1|8128.1|8125.3|8109.5|8106.7|458
1637762100000|2021-11-24 13:55:00|8124.4|8121.6|8123.9|8121.1|8131.6|8128.8|8120.9|8118.1|1808
1637762400000|2021-11-24 14:00:00|8123.8|8121|8123.6|8120.8|8128.7|8125.9|8108.4|8105.6|1699
1637762700000|2021-11-24 14:05:00|8124.7|8121.9|8113.9|8111.1|8127.1|8124.3|8107.9|8105.1|985
1637763000000|2021-11-24 14:10:00|8114|8111.2|8100.7|8097.9|8119.5|8116.7|8097.5|8094.7|892
1637763300000|2021-11-24 14:15:00|8101.5|8098.7|8112|8109.2|8112.5|8109.7|8094|8091.2|589
1637763600000|2021-11-24 14:20:00|8111.9|8109.1|8100.4|8097.6|8116.9|8114.1|8097.9|8095.1|315
1637763900000|2021-11-24 14:25:00|8100|8097.2|8101.6|8098.8|8103|8100.2|8087|8084.2|687
1637764200000|2021-11-24 14:30:00|8102.1|8099.3|8122|8119.2|8126.4|8123.6|8099.7|8096.9|1129
1637764500000|2021-11-24 14:35:00|8121.6|8118.8|8110.3|8107.5|8131.5|8128.7|8102.8|8100|2321
1637764800000|2021-11-24 14:40:00|8110.8|8108|8121.1|8118.3|8122.6|8119.8|8103.3|8100.5|987
1637765100000|2021-11-24 14:45:00|8121|8118.2|8119.6|8116.8|8145.9|8143.1|8102|8099.2|5257
1637765400000|2021-11-24 14:50:00|8119.2|8116.4|8137.6|8134.8|8140.1|8137.2|8102.7|8099.8|5130
1637765700000|2021-11-24 14:55:00|8138.5|8135.7|8145.9|8143.1|8151.4|8148.6|8129.4|8126.6|2019
1637766000000|2021-11-24 15:00:00|8146.4|8142.4|8136.4|8133.6|8147|8143.6|8128.8|8126|893
1637766300000|2021-11-24 15:05:00|8136.5|8133.7|8143.8|8141|8146.4|8143.6|8127.8|8125|1221
1637766600000|2021-11-24 15:10:00|8143.3|8140.5|8144.8|8142|8146.3|8143.5|8131.8|8129|793
1637766900000|2021-11-24 15:15:00|8143.9|8141.1|8144.4|8141.6|8152.7|8149.9|8142.8|8140|1093
1637767200000|2021-11-24 15:20:00|8144.9|8142.1|8133.9|8131.1|8149.2|8146.4|8130.3|8127.5|1207
1637767500000|2021-11-24 15:25:00|8133.8|8131|8136|8126|8139.5|8136.7|8128.7|8125.5|1063
1637767800000|2021-11-24 15:30:00|8135.5|8125.5|8157.5|8154.7|8162.1|8159.3|8126.1|8118|3045
1637768100000|2021-11-24 15:35:00|8158|8155.2|8138.8|8136|8158|8155.2|8126|8123.2|1827
1637768400000|2021-11-24 15:40:00|8138.3|8135.5|8142.7|8139.9|8145|8142.2|8126.5|8123.7|954
1637768700000|2021-11-24 15:45:00|8142.8|8140|8138.3|8135.5|8155|8152.2|8123.3|8120.5|2796
1637769000000|2021-11-24 15:50:00|8139.1|8136.3|8144.9|8142.1|8148.3|8145.5|8136.8|8134|463
1637769300000|2021-11-24 15:55:00|8145|8142.2|8147.4|8144.6|8156.6|8153.8|8141.8|8139|1675
1637769600000|2021-11-24 16:00:00|8147.5|8144.7|8169.7|8166.9|8169.7|8166.9|8142.5|8139.7|2250
1637769900000|2021-11-24 16:05:00|8170.6|8167.8|8172.1|8169.3|8176.4|8173.6|8169.1|8166.3|1904
1637770200000|2021-11-24 16:10:00|8172.2|8169.4|8165.7|8162.9|8181.4|8178.6|8165.1|8162.3|1967
1637770500000|2021-11-24 16:15:00|8166.7|8163.9|8175.3|8172.5|8175.3|8172.5|8162.5|8159.7|2329
1637770800000|2021-11-24 16:20:00|8175.8|8173|8175.1|8172.3|8180.8|8178|8172.2|8169.4|983
1637771100000|2021-11-24 16:25:00|8175|8172.2|8181|8178.2|8192.2|8189.4|8166|8163.2|6121
1637771400000|2021-11-24 16:30:00|8181.4|8178.6|8156.7|8153.9|8181.4|8178.6|8147.1|8144.3|3182
1637771700000|2021-11-24 16:35:00|8156.6|8153.8|8138.4|8135.6|8157.7|8154.9|8133.4|8130.6|1291
1637772000000|2021-11-24 16:40:00|8138.3|8135.5|8135.6|8132.8|8138.9|8136.1|8119|8116.2|2307
1637772300000|2021-11-24 16:45:00|8135.1|8132.3|8131.2|8128.4|8135.7|8132.9|8122.9|8120|595
1637772600000|2021-11-24 16:50:00|8129.9|8127.1|8130.2|8127.4|8140.5|8137.7|8128.8|8126|1106
1637772900000|2021-11-24 16:55:00|8129.3|8126.5|8128.8|8126|8131.8|8129|8121.7|8118.9|720
1637773200000|2021-11-24 17:00:00|8129.2|8126.4|8110.6|8107.8|8129.7|8126.9|8109.6|8106.8|1339
1637773500000|2021-11-24 17:05:00|8111.1|8108.3|8109.2|8106.4|8111.7|8108.9|8101.6|8098.8|744
1637773800000|2021-11-24 17:10:00|8109.7|8106.9|8116.5|8113.7|8119.7|8116.9|8107.7|8104.9|932
1637774100000|2021-11-24 17:15:00|8116.4|8113.6|8106.1|8103.3|8116.4|8113.6|8103.5|8100.7|424
1637774400000|2021-11-24 17:20:00|8106.6|8103.8|8115.6|8112.8|8116.6|8113.8|8103.8|8101|447
1637774700000|2021-11-24 17:25:00|8116|8113.2|8106.1|8103.3|8118.1|8115.3|8103.6|8100.8|493
1637775000000|2021-11-24 17:30:00|8107.2|8104.4|8115.4|8112.6|8117.8|8115|8107.2|8104.4|1225
1637775300000|2021-11-24 17:35:00|8116.3|8113.5|8120.4|8117.6|8121.4|8118.6|8115.8|8113|1156
1637775600000|2021-11-24 17:40:00|8119.9|8117.1|8119.4|8116.6|8120.9|8118.1|8112.9|8110.1|567
1637775900000|2021-11-24 17:45:00|8119.5|8116.7|8111.8|8109|8121.8|8119|8110.3|8107.5|567
1637776200000|2021-11-24 17:50:00|8112.7|8109.9|8110.3|8107.5|8116.7|8113.9|8109.7|8106.9|196
1637776500000|2021-11-24 17:55:00|8110.8|8108|8112.7|8109.9|8116.1|8113.3|8107.2|8104.4|426
1637776800000|2021-11-24 18:00:00|8112.8|8110|8114.7|8111.9|8122.8|8120|8109.7|8106.9|932
1637777100000|2021-11-24 18:05:00|8114.2|8111.4|8107.7|8104.9|8116.7|8113.9|8106.7|8103.9|318
1637777400000|2021-11-24 18:10:00|8107.8|8105|8101.7|8098.9|8107.8|8105|8097.2|8094.4|1184
1637777700000|2021-11-24 18:15:00|8102.2|8099.4|8125|8122.2|8131.8|8129|8102.2|8099.4|1177
1637778000000|2021-11-24 18:20:00|8125.4|8122.6|8122.9|8120.1|8128.5|8125.7|8120|8117.2|975
1637778300000|2021-11-24 18:25:00|8123.4|8120.6|8123.8|8121|8124.4|8121.6|8118.3|8115.5|440
1637778600000|2021-11-24 18:30:00|8124|8121.2|8127.7|8124.9|8131.2|8128.4|8123.3|8120.5|612
1637778900000|2021-11-24 18:35:00|8127.8|8125|8124.2|8121.4|8129.2|8126.4|8122.7|8119.9|309
1637779200000|2021-11-24 18:40:00|8124.3|8121.5|8116.7|8113.9|8126.8|8124|8113.8|8111|358
1637779500000|2021-11-24 18:45:00|8115.8|8113|8108.3|8105.5|8116.8|8114|8104.8|8098.9|546
1637779800000|2021-11-24 18:50:00|8108.8|8106|8112.9|8110.1|8116.3|8113.5|8108.8|8106|485
1637780100000|2021-11-24 18:55:00|8112.3|8109.5|8115.5|8111.5|8117.9|8115.1|8110.4|8107.6|1248
1637780400000|2021-11-24 19:00:00|8114.8|8112|8120.1|8117.3|8121.5|8118.7|8113.4|8110.6|1272
1637780700000|2021-11-24 19:05:00|8120.5|8117.7|8107|8104.2|8124.4|8121.6|8105.6|8102.8|964
1637781000000|2021-11-24 19:10:00|8107.1|8104.3|8108|8105.2|8115.5|8112.7|8105.4|8102.6|770
1637781300000|2021-11-24 19:15:00|8107.5|8104.7|8113.9|8111.1|8119.4|8116.6|8107|8104.2|3427
1637781600000|2021-11-24 19:20:00|8113.8|8111|8120.9|8118.1|8124.4|8121.6|8111.8|8109|1276
1637781900000|2021-11-24 19:25:00|8120.4|8117.6|8122.7|8119.9|8125.6|8122.8|8109.8|8107|9370
1637782200000|2021-11-24 19:30:00|8122.5|8119.7|8108.4|8105.6|8122.6|8119.8|8108|8105.2|1586
1637782500000|2021-11-24 19:35:00|8108.5|8105.7|8112.9|8110.1|8115.8|8113|8105.8|8103|1222
1637782800000|2021-11-24 19:40:00|8112.4|8109.6|8109.4|8106.6|8114.6|8111.8|8108.4|8105.6|320
1637783100000|2021-11-24 19:45:00|8108.9|8106.1|8112.6|8109.8|8114.7|8111.9|8108.4|8105.6|428
1637783400000|2021-11-24 19:50:00|8112|8109.2|8113.1|8110.3|8114.7|8111.9|8109.5|8106.7|232
1637783700000|2021-11-24 19:55:00|8113.5|8110.7|8117.1|8114.3|8118.1|8115.3|8113.1|8110.3|259
1637784000000|2021-11-24 20:00:00|8117.6|8114.8|8119.6|8116.8|8119.6|8116.8|8116.2|8113.4|84
1637784300000|2021-11-24 20:05:00|8120.1|8117.3|8116.6|8113.8|8121.1|8118.3|8116.6|8113.8|82
1637784600000|2021-11-24 20:10:00|8115.2|8112.4|8117|8114.2|8117|8114.2|8112.6|8109.8|315
1637784900000|2021-11-24 20:15:00|8116.1|8113.3|8113.5|8110.7|8117.5|8114.7|8112|8109.2|34
1637785200000|2021-11-24 20:20:00|8113.6|8110.8|8112.4|8109.6|8116|8113.2|8112|8109.2|35
1637785500000|2021-11-24 20:25:00|8112.5|8109.7|8110.1|8107.3|8113.5|8110.7|8109|8106.2|124
1637785800000|2021-11-24 20:30:00|8110.5|8107.7|8108.5|8105.7|8110.5|8107.7|8107.4|8104.6|68
1637786100000|2021-11-24 20:35:00|8108|8105.2|8109.5|8106.7|8109.5|8106.7|8106.5|8103.7|179
1637786400000|2021-11-24 20:40:00|8110|8107.2|8107.1|8104.3|8111.1|8108.3|8107.1|8104.3|899
1637786700000|2021-11-24 20:45:00|8106.7|8103.9|8109.1|8106.3|8109.2|8106.4|8105.6|8102.8|111
1637787000000|2021-11-24 20:50:00|8108.6|8105.8|8112.6|8109.8|8112.7|8109.9|8108.6|8105.8|140
1637787300000|2021-11-24 20:55:00|8112.2|8109.4|8108.1|8105.3|8112.2|8109.4|8106.6|8103.8|327
1637787600000|2021-11-24 21:00:00|8108.2|8105.4|8109.5|8106.7|8109.5|8106.7|8106|8103.2|64
1637787900000|2021-11-24 21:05:00|8109|8106.2|8108.9|8106.1|8109.9|8107.1|8108.1|8105.3|18
1637788200000|2021-11-24 21:10:00|8108.8|8106|8111.4|8108.6|8112.9|8110.1|8108.8|8106|22
1637788500000|2021-11-24 21:15:00|8111.8|8109|8110.8|8108|8113.9|8111.1|8110.8|8108|16
1637788800000|2021-11-24 21:20:00|8109.9|8107.1|8112.2|8109.4|8112.3|8109.5|8109.9|8107.1|13
1637789100000|2021-11-24 21:25:00|8111.8|8109|8112.3|8109.5|8112.8|8110|8111.3|8108.5|25
1637789400000|2021-11-24 21:30:00|8112.4|8109.6|8113.6|8110.8|8114.3|8111.5|8112.3|8109.5|30
1637789700000|2021-11-24 21:35:00|8113.7|8110.9|8111.9|8109.1|8114.2|8111.4|8110.8|8108|33
1637790000000|2021-11-24 21:40:00|8112.3|8109.5|8115.2|8112.4|8115.8|8113|8112.3|8109.5|17
1637790300000|2021-11-24 21:45:00|8114.8|8112|8115.7|8112.9|8116.2|8113.4|8112.7|8109.9|70
1637790600000|2021-11-24 21:50:00|8116.2|8113.4|8114|8111.2|8116.2|8113.4|8112.7|8109.9|73
1637790900000|2021-11-24 21:55:00|8113.1|8110.3|8116.2|8113.4|8116.6|8113.8|8112.1|8109.3|75
1637791200000|2021-11-24 22:00:00|8116.6|8113.8|8120.3|8110.3|8120.4|8113.8|8116.6|8108.5|20
1637791500000|2021-11-24 22:05:00|8120.2|8110.2|8121.4|8111.4|8121.4|8111.4|8120.2|8110.2|18
1637791800000|2021-11-24 22:10:00|8121.5|8111.5|8121.9|8111.9|8121.9|8111.9|8121.5|8111.5|10
1637792100000|2021-11-24 22:15:00|8122.9|8112.9|8121.9|8111.9|8123.8|8113.8|8121.8|8111.8|0
1637792400000|2021-11-24 22:20:00|8122.4|8112.4|8122.3|8112.3|8122.4|8112.4|8122.3|8112.3|1
1637792700000|2021-11-24 22:25:00|8122.4|8112.4|8122.3|8112.3|8122.8|8112.8|8122.3|8112.3|1
1637793000000|2021-11-24 22:30:00|||||||||1
1637793600000|2021-11-24 22:40:00|8122.2|8112.2|8122.7|8112.7|8122.7|8112.7|8120.7|8110.7|1
1637794500000|2021-11-24 22:55:00|8122.8|8112.8|8123.1|8113.1|8123.2|8116|8119.1|8112.1|2
1637802000000|2021-11-25 01:00:00|8116.2|8113.4|8135.4|8131.4|8137.9|8132|8114.7|8108.4|90
1637802300000|2021-11-25 01:05:00|8135.9|8131.9|8139.7|8135.7|8142.8|8135.8|8127.8|8122.8|37
1637802600000|2021-11-25 01:10:00|8139.6|8135.6|8146.5|8143.7|8152.7|8145.7|8137.2|8131.2|23
1637802900000|2021-11-25 01:15:00|8147.5|8144.7|8147.2|8144.4|8156.6|8153.3|8143.7|8139.7|70
1637803200000|2021-11-25 01:20:00|8147.7|8143.7|8146.7|8136.7|8155.6|8148.8|8143.1|8136.2|19
1637803500000|2021-11-25 01:25:00|8146.2|8136.2|8142.3|8138.3|8150.2|8144.2|8140.7|8135.8|50
1637803800000|2021-11-25 01:30:00|8141.2|8138.4|8141.1|8138.3|8147.7|8142.8|8140.1|8136.2|2
1637804100000|2021-11-25 01:35:00|8141.7|8137.7|8133.7|8129.7|8142.7|8139.3|8131.1|8128.3|8
1637804400000|2021-11-25 01:40:00|8133|8130.2|8133.7|8129.7|8137.7|8133.2|8129.1|8126.3|7
1637804700000|2021-11-25 01:45:00|8132.6|8129.8|8137.2|8133.2|8137.8|8134.7|8131.1|8127.6|0
1637805000000|2021-11-25 01:50:00|8137.6|8133.6|8127.9|8123.9|8138.7|8133.7|8127.3|8123.9|26
1637805300000|2021-11-25 01:55:00|8127.7|8123.7|8112.3|8109.5|8127.8|8124.4|8112.3|8106.8|9
1637805600000|2021-11-25 02:00:00|8112.8|8110|8119.3|8115.3|8122.8|8116.4|8110.8|8105.7|8
1637805900000|2021-11-25 02:05:00|8118.8|8114.8|8119.7|8115.7|8121.9|8115.8|8112.7|8109.8|2
1637806200000|2021-11-25 02:10:00|8119.3|8115.3|8121.9|8117.9|8127.9|8122|8118.8|8112.8|130
1637806500000|2021-11-25 02:15:00|8121.8|8119|8119.9|8115.9|8125.9|8119|8118.4|8114.9|24
1637806800000|2021-11-25 02:20:00|8118.8|8116|8120.9|8116.9|8123.9|8117.3|8118.8|8112.9|8
1637807100000|2021-11-25 02:25:00|8124.4|8114.4|8125.9|8121.9|8129.4|8123.3|8121.9|8114.4|40
1637807400000|2021-11-25 02:30:00|8125.3|8121.3|8121.8|8111.8|8125.8|8121.3|8113.8|8107.8|5
1637807700000|2021-11-25 02:35:00|8121.4|8111.4|8124.6|8120.6|8125.3|8121.7|8117.9|8111.4|24
1637808000000|2021-11-25 02:40:00|8124.5|8121.7|8131.6|8127.6|8132.1|8128.7|8124.5|8120.6|8
1637808300000|2021-11-25 02:45:00|8130.6|8126.6|8130.6|8126.6|8132.6|8129.1|8126.1|8123.3|6
1637808600000|2021-11-25 02:50:00|8130.5|8126.5|8131.5|8128.7|8131.6|8128.7|8125.9|8121.1|7
1637808900000|2021-11-25 02:55:00|8132.2|8128.2|8134.6|8130.6|8134.6|8130.6|8128.2|8125.1|9
1637809200000|2021-11-25 03:00:00|8134.5|8131.7|8135.5|8132.7|8137.6|8134.2|8133|8129.7|11
1637809500000|2021-11-25 03:05:00|8136|8132|8138|8134|8138|8134.7|8133.5|8130.6|2
1637809800000|2021-11-25 03:10:00|8137.6|8133.6|8137.7|8133.7|8144.5|8141.6|8134.4|8130.6|112
1637810100000|2021-11-25 03:15:00|8138.7|8134.7|8135.1|8132.3|8139.6|8135.7|8130|8123.7|55
1637810400000|2021-11-25 03:20:00|8135|8132.2|8127.5|8123.5|8135.6|8132.3|8126|8123.2|56
1637810700000|2021-11-25 03:25:00|8127|8124.2|8124.4|8121.6|8129.5|8126.2|8124.4|8121.5|7
1637811000000|2021-11-25 03:30:00|8124|8121.2|8123.7|8120.9|8127.5|8124.6|8121.7|8118.4|94
1637811300000|2021-11-25 03:35:00|8123.8|8121|8121.7|8118.9|8124.2|8121.4|8120.7|8117.4|19
1637811600000|2021-11-25 03:40:00|8122.4|8118.4|8118.3|8114.3|8123.2|8119.9|8117.7|8114.3|3
1637811900000|2021-11-25 03:45:00|8118.2|8115.4|8117.7|8114.9|8119.3|8115.9|8113.2|8109.9|96
1637812200000|2021-11-25 03:50:00|8118.3|8114.3|8120.2|8117.4|8121.7|8118.9|8117.7|8114.3|12
1637812500000|2021-11-25 03:55:00|8120.7|8117.9|8122.7|8118.7|8122.7|8119|8118.2|8114.3|10
1637812800000|2021-11-25 04:00:00|8122.3|8118.3|8126.7|8123.9|8129.4|8126.5|8120.8|8117.3|103
1637813100000|2021-11-25 04:05:00|8126.6|8123.8|8127.7|8124.9|8129.2|8126.4|8125.6|8122.3|7
1637813400000|2021-11-25 04:10:00|8128.3|8124.3|8128.7|8125.9|8131.1|8128.3|8124.7|8121.8|179
1637813700000|2021-11-25 04:15:00|8128.6|8125.8|8126.7|8123.9|8129.3|8126.4|8126.2|8123.4|9
1637814000000|2021-11-25 04:20:00|8126.6|8123.8|8127.8|8123.8|8128.2|8124.9|8126.2|8123.4|8
1637814300000|2021-11-25 04:25:00|8128.2|8124.2|8126.7|8123.9|8129.2|8126.3|8126.2|8123.3|1
1637814600000|2021-11-25 04:30:00|8126.6|8123.8|8124.7|8121.9|8128.2|8124.9|8124.7|8121.9|14
1637814900000|2021-11-25 04:35:00|8123.7|8120.9|8123.2|8120.4|8128.2|8124.7|8123.1|8120.2|2
1637815200000|2021-11-25 04:40:00|8123.6|8120.8|8122.6|8119.8|8126.2|8122.2|8122.6|8119.2|38
1637815500000|2021-11-25 04:45:00|8124.1|8121.3|8122.6|8119.8|8125.2|8121.8|8122.6|8119.8|23
1637815800000|2021-11-25 04:50:00|8121.1|8118.3|8122.6|8119.8|8123.6|8120.3|8120.6|8117.3|8
1637816100000|2021-11-25 04:55:00|8122.1|8119.3|8122|8119.2|8122.6|8119.3|8120.7|8117.7|3
1637816400000|2021-11-25 05:00:00|8121.1|8118.3|8124.6|8121.8|8124.6|8121.8|8120|8117.1|220
1637816700000|2021-11-25 05:05:00|8125.1|8122.3|8125.1|8121.1|8125.5|8122.7|8122.6|8119.2|112
1637817000000|2021-11-25 05:10:00|8124.6|8121.8|8130.6|8127.8|8132.7|8129.2|8124.6|8121.1|16
1637817300000|2021-11-25 05:15:00|8131.2|8127.2|8130.1|8127.3|8131.2|8128.3|8128.6|8125.8|5
1637817600000|2021-11-25 05:20:00|8129.2|8125.2|8133.8|8129.8|8135|8132.2|8129.1|8123.2|24
1637817900000|2021-11-25 05:25:00|8134.2|8130.2|8133.5|8130.7|8134.5|8131.7|8132.7|8129.2|18
1637818200000|2021-11-25 05:30:00|8133|8130.2|8130.6|8127.8|8134.6|8131.8|8126.1|8123.3|121
1637818500000|2021-11-25 05:35:00|8131.2|8127.2|8129.5|8126.7|8134.2|8130.7|8129.5|8126.7|46
1637818800000|2021-11-25 05:40:00|8130|8127.2|8135|8131|8135.9|8133.1|8129.9|8127|26
1637819100000|2021-11-25 05:45:00|8134.4|8131.6|8133.5|8130.7|8135.5|8132.1|8132.4|8129|90
1637819400000|2021-11-25 05:50:00|8134|8130|8135.5|8132.7|8142|8139.1|8133.5|8130|153
1637819700000|2021-11-25 05:55:00|8135.9|8133.1|8137.9|8135.1|8142|8138.7|8135.5|8132.7|41
1637820000000|2021-11-25 06:00:00|8138|8134|8140.4|8137.6|8143.4|8140.1|8136.4|8133.6|139
1637820300000|2021-11-25 06:05:00|8140.9|8138.1|8137.9|8135.1|8143|8140.1|8137.9|8135.1|34
1637820600000|2021-11-25 06:10:00|8138.9|8136.1|8133.5|8129.5|8139.4|8136.6|8127.9|8124.5|303
1637820900000|2021-11-25 06:15:00|8134|8130|8134|8131.2|8138.1|8134.7|8132.9|8130|498
1637821200000|2021-11-25 06:20:00|8135.1|8132.3|8132.7|8129.9|8138.2|8134.8|8131.6|8128.8|79
1637821500000|2021-11-25 06:25:00|8132.6|8129.8|8132.6|8129.8|8136.2|8131.7|8129.7|8126.2|81
1637821800000|2021-11-25 06:30:00|8133.1|8129.1|8132.6|8129.8|8134.2|8130.8|8130.1|8127.3|1
1637822100000|2021-11-25 06:35:00|8133.6|8129.6|8138.8|8136|8139.3|8136.5|8132.5|8129.1|97
1637822400000|2021-11-25 06:40:00|8138.3|8135.5|8139.2|8136.4|8145.3|8139.9|8137.3|8134.5|144
1637822700000|2021-11-25 06:45:00|8138.8|8136|8125.2|8122.4|8142.4|8139|8124.7|8121.9|207
1637823000000|2021-11-25 06:50:00|8124.7|8121.9|8114.8|8112|8126.7|8123.3|8114.5|8110.5|232
1637823300000|2021-11-25 06:55:00|8115.3|8112.5|8106.4|8103.6|8115.8|8113|8101.1|8098.3|338
1637823600000|2021-11-25 07:00:00|8106.9|8104.1|8111.8|8109|8112.8|8110|8103.9|8101.1|183
1637823900000|2021-11-25 07:05:00|8112.5|8108.5|8116.4|8113.6|8118.8|8116|8111.4|8108.5|23
1637824200000|2021-11-25 07:10:00|8117|8113|8116.8|8114|8118.8|8116|8114.8|8111|1
1637824500000|2021-11-25 07:15:00|8120.7|8110.7|8117.5|8114.7|8124.9|8122.1|8116.9|8110.7|261
1637824800000|2021-11-25 07:20:00|8117.9|8115.1|8118.4|8115.6|8122.9|8120.1|8117.5|8114.7|143
1637825100000|2021-11-25 07:25:00|8118.2|8115.4|8119.3|8116.5|8121.8|8119|8114.9|8112.1|15
1637825400000|2021-11-25 07:30:00|8119.8|8117|8122.3|8119.5|8124.4|8121.5|8115.2|8112.4|427
1637825700000|2021-11-25 07:35:00|8122.2|8119.4|8125.9|8121.9|8126.8|8124|8119.9|8117.1|73
1637826000000|2021-11-25 07:40:00|8126.4|8122.4|8125.7|8122.9|8127.8|8125|8124.3|8121.5|271
1637826300000|2021-11-25 07:45:00|8125.2|8122.4|8125.1|8122.3|8126.7|8123.9|8124.2|8121.4|135
1637826600000|2021-11-25 07:50:00|8126.1|8123.3|8123.1|8120.3|8126.1|8123.3|8122.1|8119.3|334
1637826900000|2021-11-25 07:55:00|8122.6|8119.8|8120.7|8117.9|8122.6|8119.8|8119.1|8116.3|434
1637827200000|2021-11-25 08:00:00|8121.1|8118.3|8110.1|8107.3|8121.1|8118.3|8108.2|8105.4|365
1637827500000|2021-11-25 08:05:00|8107.7|8104.9|8117.1|8114.3|8117.1|8114.3|8105.2|8102.4|251
1637827800000|2021-11-25 08:10:00|8117.5|8114.7|8119.1|8116.3|8127.1|8124.3|8117|8114.1|230
1637828100000|2021-11-25 08:15:00|8119|8116.2|8118.5|8115.7|8120.5|8117.7|8113.5|8110.7|288
1637828400000|2021-11-25 08:20:00|8119|8116.2|8119.9|8117.1|8120.9|8118.1|8112|8109.2|561
1637828700000|2021-11-25 08:25:00|8119.4|8116.6|8120.9|8118.1|8129.7|8126.3|8117.9|8115|2367
1637829000000|2021-11-25 08:30:00|8121|8118.2|8129.3|8126.5|8134.9|8131.6|8110.9|8108.1|3382
1637829300000|2021-11-25 08:35:00|8129.2|8126.4|8129.8|8127|8133.7|8130.9|8127.3|8124.5|397
1637829600000|2021-11-25 08:40:00|8129.9|8127.1|8122.4|8119.6|8131.2|8128.4|8122.4|8119.6|483
1637829900000|2021-11-25 08:45:00|8122.3|8119.5|8121.4|8118.6|8125.3|8122.5|8117.3|8114.5|202
1637830200000|2021-11-25 08:50:00|8121.3|8118.5|8128|8125.2|8128.4|8125.6|8120.4|8117.6|243
1637830500000|2021-11-25 08:55:00|8127.9|8125.1|8124.4|8121.6|8131.4|8128.6|8120.5|8117.7|213
1637830800000|2021-11-25 09:00:00|8124.9|8122.1|8108.4|8105.6|8132.3|8129.5|8108.4|8105.6|644
1637831100000|2021-11-25 09:05:00|8108.9|8106.1|8100.8|8098|8117.4|8114.6|8098.7|8095.9|682
1637831400000|2021-11-25 09:10:00|8101.3|8098.5|8103.2|8100.4|8105.3|8102.5|8089.2|8086.4|754
1637831700000|2021-11-25 09:15:00|8103.7|8099.7|8104|8101.2|8105.1|8102.3|8096.9|8094.1|373
1637832000000|2021-11-25 09:20:00|8104.5|8101.7|8110|8107.2|8110.1|8107.3|8103.1|8100.2|515
1637832300000|2021-11-25 09:25:00|8110.1|8107.3|8097|8094.2|8111.5|8108.7|8094.1|8091.3|273
1637832600000|2021-11-25 09:30:00|8097.1|8094.3|8104.9|8102.1|8108.5|8105.7|8097|8094.2|325
1637832900000|2021-11-25 09:35:00|8104|8101.2|8098.5|8095.7|8112.1|8109.1|8098|8095.2|573
1637833200000|2021-11-25 09:40:00|8099.9|8097.1|8095.9|8093.1|8102|8099.2|8091.4|8088.6|648
1637833500000|2021-11-25 09:45:00|8095.4|8092.6|8097.4|8094.6|8098|8095.2|8094.4|8091.6|237
1637833800000|2021-11-25 09:50:00|8097.8|8095|8092.9|8090.1|8098.3|8095.5|8091|8088.2|265
1637834100000|2021-11-25 09:55:00|8092.4|8089.6|8089.7|8086.9|8096|8093.2|8085.1|8079.1|528
1637834400000|2021-11-25 10:00:00|8090.2|8087.4|8086.1|8083.3|8091.2|8088.4|8083.5|8080.7|139
1637834700000|2021-11-25 10:05:00|8085.1|8082.3|8074.6|8071.8|8090.1|8087.3|8071|8068.2|467
1637835000000|2021-11-25 10:10:00|8075.1|8071.1|8078.1|8075.3|8080.6|8077.8|8067.1|8064.3|437
1637835300000|2021-11-25 10:15:00|8078.2|8075.4|8075.7|8072.9|8080.2|8077.4|8071.2|8068.4|104
1637835600000|2021-11-25 10:20:00|8075.8|8073|8077.6|8074.8|8080.8|8078|8075.8|8073|303
1637835900000|2021-11-25 10:25:00|8078.5|8075.7|8075|8072.2|8080.9|8078.1|8073.1|8070.2|365
1637836200000|2021-11-25 10:30:00|8075.1|8072.3|8082.8|8080|8088|8085.2|8074.5|8071|420
1637836500000|2021-11-25 10:35:00|8082.4|8079.6|8081.8|8079|8084.9|8082.1|8080.8|8078|96
1637836800000|2021-11-25 10:40:00|8081.9|8079.1|8084|8081.2|8084|8081.2|8078.9|8076.1|134
1637837100000|2021-11-25 10:45:00|8083.9|8081.1|8085.4|8082.6|8086.9|8084.1|8081.9|8079.1|206
1637837400000|2021-11-25 10:50:00|8085|8082.2|8088|8085.2|8088.5|8085.7|8084.4|8081.6|152
1637837700000|2021-11-25 10:55:00|8087.5|8084.7|8095.4|8092.6|8100.8|8098|8087|8084.2|439
1637838000000|2021-11-25 11:00:00|8095.9|8093.1|8098.9|8096.1|8100|8097.1|8091.9|8089.1|66
1637838300000|2021-11-25 11:05:00|8099.3|8096.5|8110.3|8107.5|8120.9|8118.1|8097.9|8095.1|1177
1637838600000|2021-11-25 11:10:00|8110.8|8108|8131.8|8129|8132.9|8130.1|8104.4|8101.6|578
1637838900000|2021-11-25 11:15:00|8131.7|8128.9|8132.8|8130|8135|8132.1|8122.9|8119.6|411
1637839200000|2021-11-25 11:20:00|8132.4|8129.6|8129.8|8127|8132.4|8129.6|8121.2|8118.4|482
1637839500000|2021-11-25 11:25:00|8129.7|8126.9|8127.3|8124.5|8132.2|8129.4|8126.7|8123.8|33
1637839800000|2021-11-25 11:30:00|8127.7|8124.9|8125.1|8122.3|8129.1|8126.3|8121.7|8118.9|21
1637840100000|2021-11-25 11:35:00|8124.6|8121.8|8121.2|8118.4|8124.7|8121.9|8119.6|8116.8|43
1637840400000|2021-11-25 11:40:00|8121.6|8118.8|8124.8|8122|8132.7|8129.9|8118.7|8115.9|190
1637840700000|2021-11-25 11:45:00|8125.2|8122.4|8121.7|8118.9|8125.8|8123|8121.7|8118.9|317
1637841000000|2021-11-25 11:50:00|8121.8|8119|8119.1|8116.3|8124.7|8121.9|8118.7|8115.9|905
1637841300000|2021-11-25 11:55:00|8118.7|8115.9|8117.7|8114.9|8121.3|8118.5|8117.7|8114.9|83
1637841600000|2021-11-25 12:00:00|8117.3|8114.5|8121.6|8118.8|8122.6|8119.8|8114.2|8111.4|1227
1637841900000|2021-11-25 12:05:00|8121.2|8118.4|8115.2|8112.4|8122.3|8119.5|8113.7|8110.9|286
1637842200000|2021-11-25 12:10:00|8114.7|8111.9|8117.3|8114.5|8118.7|8115.9|8113.7|8110.9|508
1637842500000|2021-11-25 12:15:00|8118.7|8115.9|8116.2|8113.4|8119.3|8116.5|8113.7|8110.9|49
1637842800000|2021-11-25 12:20:00|8116.7|8113.9|8115.6|8112.8|8120.1|8117.3|8114.6|8111.8|80
1637843100000|2021-11-25 12:25:00|8115.5|8112.7|8115.6|8112.8|8117.6|8114.8|8113.1|8110.3|249
1637843400000|2021-11-25 12:30:00|8116.5|8113.7|8123.7|8120.9|8124.7|8121.9|8115.1|8112.3|118
1637843700000|2021-11-25 12:35:00|8124.1|8121.3|8120.2|8117.4|8125.7|8122.9|8119.7|8116.9|334
1637844000000|2021-11-25 12:40:00|8120.6|8117.8|8124.2|8121.4|8125.7|8122.9|8119.7|8116.9|22
1637844300000|2021-11-25 12:45:00|8123.7|8120.9|8124.6|8121.8|8125.7|8122.9|8121.6|8118.8|73
1637844600000|2021-11-25 12:50:00|8124.7|8121.9|8130.6|8127.8|8131.6|8128.8|8123.6|8120.8|66
1637844900000|2021-11-25 12:55:00|8130.2|8127.4|8123.6|8120.8|8130.2|8127.4|8123.6|8120.8|31
1637845200000|2021-11-25 13:00:00|8123.5|8120.7|8122.6|8119.8|8132.6|8129.8|8121|8117.7|172
1637845500000|2021-11-25 13:05:00|8123.1|8120.3|8113.5|8110.7|8126.1|8122.8|8109.6|8106.8|126
1637845800000|2021-11-25 13:10:00|8113.1|8110.3|8107.1|8104.3|8115.1|8112.3|8103.6|8099.7|196
1637846100000|2021-11-25 13:15:00|8108|8105.2|8113.5|8110.7|8116.5|8113.7|8107|8104.2|122
1637846400000|2021-11-25 13:20:00|8113.1|8110.3|8105.5|8102.7|8114.6|8111.8|8105|8102.2|81
1637846700000|2021-11-25 13:25:00|8106.6|8102.6|8104.1|8101.3|8109|8106.2|8102|8099.2|49
1637847000000|2021-11-25 13:30:00|8103.6|8100.8|8106.5|8103.7|8110.6|8107.8|8102.2|8099.4|178
1637847300000|2021-11-25 13:35:00|8107.1|8104.3|8106.9|8104.1|8110|8107.2|8104|8101.1|69
1637847600000|2021-11-25 13:40:00|8106|8103.2|8108.5|8105.7|8110.5|8107.7|8105|8102.2|34
1637847900000|2021-11-25 13:45:00|8108|8105.2|8099.1|8096.3|8108.5|8105.7|8096.5|8093.7|132
1637848200000|2021-11-25 13:50:00|8099.6|8096.8|8100.4|8097.6|8101.5|8098.7|8097|8094.2|199
1637848500000|2021-11-25 13:55:00|8099.9|8097.1|8109.4|8106.6|8109.5|8106.6|8098.9|8096.1|113
1637848800000|2021-11-25 14:00:00|8110|8107.2|8115.9|8113.1|8120.9|8118.1|8106.5|8103.7|255
1637849100000|2021-11-25 14:05:00|8116|8113.2|8108|8105.2|8116.4|8113.6|8106.9|8104.1|286
1637849400000|2021-11-25 14:10:00|8107.5|8104.7|8111.6|8108.8|8112.6|8109.8|8103.1|8100.3|241
1637849700000|2021-11-25 14:15:00|8112.2|8109.4|8118.4|8115.6|8119|8116.2|8107.6|8104.8|137
1637850000000|2021-11-25 14:20:00|8117.5|8114.7|8108.9|8106.1|8117.5|8114.7|8108.9|8106.1|61
1637850300000|2021-11-25 14:25:00|8108.5|8105.7|8109.5|8106.7|8111|8107.7|8105.5|8102.7|172
1637850600000|2021-11-25 14:30:00|8110|8106|8116.4|8113.6|8116.4|8113.6|8106.6|8103.8|166
1637850900000|2021-11-25 14:35:00|8116.5|8113.7|8117.3|8114.5|8120.4|8117.6|8112.8|8110|199
1637851200000|2021-11-25 14:40:00|8118.8|8116|8116.3|8113.5|8120.3|8117.5|8115.2|8112.4|266
1637851500000|2021-11-25 14:45:00|8116.4|8113.6|8117.3|8114.5|8117.3|8114.5|8110.8|8108|105
1637851800000|2021-11-25 14:50:00|8116.3|8113.5|8105.7|8102.9|8117.3|8114.5|8102.3|8099.5|346
1637852100000|2021-11-25 14:55:00|8106.3|8103.5|8102.8|8100|8107.8|8105|8097.8|8095|496
1637852400000|2021-11-25 15:00:00|8102.4|8099.6|8089.5|8086.7|8103.9|8101.1|8087.5|8084.7|268
1637852700000|2021-11-25 15:05:00|8090.6|8086.6|8081.7|8078.9|8092.5|8089.1|8081.2|8078.4|696
1637853000000|2021-11-25 15:10:00|8081.3|8078.5|8082.3|8079.5|8084.8|8081.5|8081.2|8078.4|96
1637853300000|2021-11-25 15:15:00|8082.7|8079.9|8085.4|8082.6|8088.4|8085.6|8081.3|8078.5|318
1637853600000|2021-11-25 15:20:00|8085.3|8082.5|8080.2|8077.4|8085.3|8082.5|8074.9|8072.1|270
1637853900000|2021-11-25 15:25:00|8079.2|8076.4|8090.3|8087.5|8094.2|8091.4|8079.2|8076.4|511
1637854200000|2021-11-25 15:30:00|8090.2|8087.4|8099.2|8096.4|8099.7|8096.9|8087.3|8084.5|138
1637854500000|2021-11-25 15:35:00|8098.2|8095.4|8090.2|8087.4|8100.2|8097.4|8088.7|8085.9|157
1637854800000|2021-11-25 15:40:00|8089.7|8086.9|8104.7|8101.9|8108.2|8105.4|8085.3|8082.5|341
1637855100000|2021-11-25 15:45:00|8104.2|8101.4|8095.2|8092.4|8107.6|8104.8|8094.2|8091.4|337
1637855400000|2021-11-25 15:50:00|8095|8092.2|8082.8|8080|8099.1|8096.3|8082.8|8080|1935
1637855700000|2021-11-25 15:55:00|8082.9|8080.1|8086.1|8083.3|8087.2|8084.4|8080.8|8078|1165
1637856000000|2021-11-25 16:00:00|8086|8083.2|8085.7|8082.9|8089.2|8086.4|8080.7|8077.9|211
1637856300000|2021-11-25 16:05:00|8085.2|8082.4|8090.3|8087.5|8098.4|8093|8082.2|8079.3|1122
1637856600000|2021-11-25 16:10:00|8089.3|8086.5|8088|8085.2|8091.2|8088.4|8084.5|8081.7|898
1637856900000|2021-11-25 16:15:00|8087.1|8084.3|8102.7|8098.7|8103.1|8100.3|8086.1|8083.3|469
1637857200000|2021-11-25 16:20:00|8102.3|8098.3|8112.4|8109.6|8113.3|8110.5|8101.7|8098.3|1058
1637857500000|2021-11-25 16:25:00|8112.3|8109.5|8108.1|8105.3|8112.8|8110|8097.5|8094.1|4672
1637857800000|2021-11-25 16:30:00|8107.2|8104.4|8109.8|8107|8112.9|8108.9|8102.6|8099.8|1104
1637858100000|2021-11-25 16:35:00|8109.7|8106.9|8110.7|8107.9|8114.7|8111.9|8107.8|8105|630
1637858400000|2021-11-25 16:40:00|8111.2|8108.4|8111.7|8108.9|8112.8|8110|8105.6|8102.8|649
1637858700000|2021-11-25 16:45:00|8112.2|8109.4|8114.9|8112.1|8115.9|8113.1|8111.7|8108.9|950
1637859000000|2021-11-25 16:50:00|8115.4|8112.6|8110.9|8108.1|8117.3|8114.5|8109.9|8107.1|441
1637859300000|2021-11-25 16:55:00|8110.8|8108|8107.9|8105.1|8114.9|8112.1|8107.9|8104.6|471
1637859600000|2021-11-25 17:00:00|8108.9|8106.1|8114.9|8112.1|8115.9|8113.1|8108.4|8105.6|278
1637859900000|2021-11-25 17:05:00|8114.4|8111.6|8111.8|8109|8115|8112.2|8108.9|8106.1|238
1637860200000|2021-11-25 17:10:00|8113.9|8111.1|8121.2|8118.4|8123.8|8121|8113.8|8110.4|623
1637860500000|2021-11-25 17:15:00|8121.7|8118.9|8127.7|8124.9|8127.7|8124.9|8120.1|8117.3|496
1637860800000|2021-11-25 17:20:00|8128.7|8125.9|8118.8|8116|8131.7|8128.9|8118.4|8114.9|373
1637861100000|2021-11-25 17:25:00|8119.3|8116.5|8116.7|8113.9|8119.8|8117|8114.9|8112.1|93
1637861400000|2021-11-25 17:30:00|8117.7|8114.9|8119.3|8116.5|8120.7|8117.9|8116.2|8113.4|250
1637861700000|2021-11-25 17:35:00|8120.2|8117.4|8123.7|8120.9|8125.7|8122.9|8119.7|8116.9|420
1637862000000|2021-11-25 17:40:00|8124.3|8121.5|8128.7|8125.9|8128.8|8126|8123.7|8120.9|884
1637862300000|2021-11-25 17:45:00|8128.8|8126|8131.8|8129|8132.8|8130|8127.7|8124.9|801
1637862600000|2021-11-25 17:50:00|8132.8|8130|8126.1|8123.3|8133.8|8131|8123.7|8120.9|589
1637862900000|2021-11-25 17:55:00|8125.7|8122.9|8104|8101.2|8127.6|8124.8|8101.2|8098.4|5591
1637863200000|2021-11-25 18:00:00|8103.1|8100.3|8104.9|8102.1|8108|8102.6|8099.9|8095.4|337
1637863500000|2021-11-25 18:05:00|8105.3|8102.5|8110.4|8106.4|8112.5|8109.5|8104|8101.2|582
1637863800000|2021-11-25 18:10:00|8110.3|8106.3|8110.1|8107.3|8114.3|8110.3|8108.9|8102.8|143
1637864100000|2021-11-25 18:15:00|8109.6|8106.8|8101.1|8098.3|8112.2|8107.3|8100.6|8096.2|220
1637864400000|2021-11-25 18:20:00|8100.6|8097.8|8101|8098.2|8104.7|8099.2|8099.3|8092.7|89
1637864700000|2021-11-25 18:25:00|8101.5|8098.7|8105.4|8102.6|8109.1|8106.3|8101.5|8098.1|445
1637865000000|2021-11-25 18:30:00|8106.4|8102.4|8114.7|8111.9|8114.8|8112|8105.5|8099.3|92
1637865300000|2021-11-25 18:35:00|8119.8|8109.8|8114.9|8112.1|8124.4|8120|8114.9|8109.8|115
1637865600000|2021-11-25 18:40:00|8114.7|8111.9|8115.8|8113|8121|8114.4|8114.7|8109.6|27
1637865900000|2021-11-25 18:45:00|8116.3|8113.5|8114.8|8112|8121|8114.5|8114.8|8111|9
1637866200000|2021-11-25 18:50:00|8114.7|8111.9|8115.7|8112.9|8119.4|8112.9|8113.7|8109.4|19
1637866500000|2021-11-25 18:55:00|8114.7|8111.9|8121.6|8118.8|8124.2|8118.8|8112.7|8108.3|33
1637866800000|2021-11-25 19:00:00|8122.1|8118.1|8116.8|8112.8|8124.2|8118.1|8116.2|8109.7|24
1637867100000|2021-11-25 19:05:00|8119.7|8109.7|8114.7|8110.7|8119.7|8112.2|8113.6|8108.3|61
1637867400000|2021-11-25 19:10:00|8114.3|8110.3|8114.7|8110.7|8115.2|8111.7|8114.1|8110.3|0
1637867700000|2021-11-25 19:15:00|8114.1|8111.3|8112.1|8109.3|8114.1|8111.3|8112.1|8108.6|5
1637868000000|2021-11-25 19:20:00|8112.6|8108.6|8120.2|8110.2|8121.6|8115.3|8111.5|8108.6|16
1637868300000|2021-11-25 19:25:00|8120.7|8110.7|8114.1|8110.1|8121.6|8113.2|8113|8110.1|40
1637868600000|2021-11-25 19:30:00|8114.6|8110.6|8114.1|8110.1|8114.6|8110.6|8114.1|8110.1|0
1637888400000|2021-11-26 01:00:00|8030.9|8020.9|8041.3|8031.3|8046|8041.2|8024.1|8015.5|657
1637888700000|2021-11-26 01:05:00|8040.8|8030.8|8028.7|8024.7|8040.8|8032.2|8020.6|8014.2|357
1637889000000|2021-11-26 01:10:00|8032.6|8022.6|8015.1|8012.3|8033.1|8026.1|8014.1|8008.2|162
1637889300000|2021-11-26 01:15:00|8014.6|8011.8|8014.5|8010.5|8016|8012.3|7998.5|7994.1|418
1637889600000|2021-11-26 01:20:00|8014.1|8010.1|8023.7|8020.9|8033.2|8026.2|8010|8005.6|124
1637889900000|2021-11-26 01:25:00|8024.2|8021.4|8013.1|8003.1|8028.2|8021.9|8009.5|8003.1|74
1637890200000|2021-11-26 01:30:00|8009.6|8005.6|8010.8|8000.8|8021.6|8016.2|8004.2|7999.4|163
1637890500000|2021-11-26 01:35:00|8007.8|8003.8|8003.1|8000.3|8012.3|8005.3|8000.2|7994.8|70
1637890800000|2021-11-26 01:40:00|8003.7|7999.7|7994.1|7991.3|8010.2|8005.7|7994.1|7991.3|151
1637891100000|2021-11-26 01:45:00|7994.5|7991.7|7986.7|7983.9|8008.6|8001.7|7986.7|7983.9|101
1637891400000|2021-11-26 01:50:00|7985.8|7983|7983|7980.2|7986.7|7983.3|7975.6|7971.7|219
1637891700000|2021-11-26 01:55:00|7982.5|7979.7|7995.1|7991.1|7996.4|7993.6|7979.4|7976.5|165
1637892000000|2021-11-26 02:00:00|7995.5|7991.5|7996.3|7993.5|8002.5|7996.6|7991.4|7984.6|110
1637892300000|2021-11-26 02:05:00|7997|7993|7998.2|7995.4|8004.4|8001|7989.3|7982.3|278
1637892600000|2021-11-26 02:10:00|7998.1|7995.3|8005.8|8001.8|8011.8|8004.9|7995.8|7990.3|45
1637892900000|2021-11-26 02:15:00|8005.3|8001.3|8010.7|8006.7|8015.2|8010.4|8004.7|8000.7|123
1637893200000|2021-11-26 02:20:00|8010.2|8007.4|7996.7|7993.9|8014.2|8009.7|7995.2|7990.7|84
1637893500000|2021-11-26 02:25:00|7997.1|7994.3|7981.8|7979|7997.2|7994.4|7981.2|7977.8|200
1637893800000|2021-11-26 02:30:00|7982.2|7979.4|7971.4|7967.4|7982.3|7979.4|7966.3|7959.9|266
1637894100000|2021-11-26 02:35:00|7971.9|7967.9|7972.5|7962.5|7975.9|7969.6|7967.8|7962|49
1637894400000|2021-11-26 02:40:00|7969.5|7965.5|7962.4|7958.4|7972.5|7965.6|7952.3|7946|106
1637894700000|2021-11-26 02:45:00|7961.3|7958.5|7977.1|7974.3|7984.6|7977.7|7955.4|7952.6|146
1637895000000|2021-11-26 02:50:00|7978.1|7974.1|7972.1|7969.3|7984.1|7977.1|7970.5|7964.1|30
1637895300000|2021-11-26 02:55:00|7972.5|7969.7|7967.5|7963.5|7976.6|7973.7|7967.5|7960.1|26
1637895600000|2021-11-26 03:00:00|7970.6|7960.6|7965.8|7963|7971.1|7967.7|7965.2|7960.4|189
1637895900000|2021-11-26 03:05:00|7965.3|7962.5|7958.9|7954.9|7968.4|7963.5|7956.8|7953.4|105
1637896200000|2021-11-26 03:10:00|7958.4|7954.4|7958.3|7955.5|7964.4|7959.9|7957.4|7953.9|42
1637896500000|2021-11-26 03:15:00|7957.8|7955|7957.8|7955|7965.4|7959.3|7957.8|7953.4|39
1637896800000|2021-11-26 03:20:00|7958.8|7956|7943.7|7940.9|7960.4|7956.9|7942.2|7939.4|183
1637897100000|2021-11-26 03:25:00|7943.8|7939.8|7942.9|7938.9|7948.3|7942.4|7935.3|7932.5|249
1637897400000|2021-11-26 03:30:00|7942.8|7938.8|7938.3|7935.5|7948.8|7942.5|7938.2|7934.3|34
1637897700000|2021-11-26 03:35:00|7938.8|7934.8|7946.8|7942.8|7949.8|7945.8|7930.7|7926.3|173
1637898000000|2021-11-26 03:40:00|7945.7|7942.9|7948.3|7944.3|7953.8|7950.3|7945.7|7939.8|129
1637898300000|2021-11-26 03:45:00|7951.2|7941.2|7959.3|7956.5|7961.8|7958.4|7944.8|7941.2|101
1637898600000|2021-11-26 03:50:00|7959.8|7957|7940.7|7937.9|7964.8|7958|7940.7|7934.8|26
1637898900000|2021-11-26 03:55:00|7941.6|7938.8|7942.2|7938.2|7947.3|7941.3|7939.2|7933.2|4
1637899200000|2021-11-26 04:00:00|7941.7|7937.7|7943.9|7933.9|7947.4|7942.5|7940.2|7933.9|15
1637899500000|2021-11-26 04:05:00|7940.9|7936.9|7938.9|7936.1|7947.3|7939.9|7938.4|7933.4|24
1637899800000|2021-11-26 04:10:00|7939.3|7936.5|7942.4|7938.4|7946.4|7940.6|7938.9|7933.5|67
1637900100000|2021-11-26 04:15:00|7941.3|7938.5|7939.8|7937|7945.7|7940.6|7939.3|7935.3|91
1637900400000|2021-11-26 04:20:00|7939.7|7936.9|7938.2|7935.4|7939.8|7937|7937.7|7934.3|20
1637900700000|2021-11-26 04:25:00|7937.7|7934.9|7936.1|7933.3|7942.3|7936.7|7935.7|7931.2|66
1637901000000|2021-11-26 04:30:00|7938.9|7936.1|7925.3|7915.3|7939|7936.2|7906.1|7900.6|703
1637901300000|2021-11-26 04:35:00|7922.3|7918.3|7922.8|7918.8|7926.3|7919|7913.3|7906.3|24
1637901600000|2021-11-26 04:40:00|7925.3|7915.3|7921.2|7911.2|7932.3|7925.3|7916.3|7907.3|16
1637901900000|2021-11-26 04:45:00|7918.7|7914.7|7922.2|7912.2|7926.2|7919.2|7918.2|7911.2|1
1637902200000|2021-11-26 04:50:00|7919.7|7915.7|7914.7|7910.7|7922.7|7917.9|7914.2|7907.3|12
1637902500000|2021-11-26 04:55:00|7914.2|7910.2|7919.2|7909.2|7925.2|7918.8|7911.1|7905.3|58
1637902800000|2021-11-26 05:00:00|7915.1|7911.1|7916.1|7906.1|7922.6|7915.1|7911.2|7904.7|41
1637903100000|2021-11-26 05:05:00|7913.1|7909.1|7915.5|7912.7|7920.1|7912.7|7911.1|7905.1|13
1637903400000|2021-11-26 05:10:00|7914.6|7911.8|7911.6|7908.8|7918.1|7912.7|7909.6|7905.2|51
1637903700000|2021-11-26 05:15:00|7912.2|7908.2|7915.9|7913.1|7915.9|7913.1|7911|7905.7|33
1637904000000|2021-11-26 05:20:00|7916.4|7913.6|7921.5|7917.5|7924|7918.6|7916.3|7912.5|11
1637904300000|2021-11-26 05:25:00|7921.4|7918.6|7917.9|7913.9|7923|7918.6|7916.8|7911|15
1637904600000|2021-11-26 05:30:00|7917.8|7915|7905.2|7895.2|7920|7915|7899.1|7893.6|130
1637904900000|2021-11-26 05:35:00|7906.1|7896.1|7898.1|7895.3|7912.1|7906.2|7898.1|7894.1|77
1637905200000|2021-11-26 05:40:00|7898.6|7895.8|7898.9|7896.1|7904.1|7899.6|7894|7889.1|175
1637905500000|2021-11-26 05:45:00|7898|7895.2|7905.4|7902.6|7910|7903.5|7895.4|7890|17
1637905800000|2021-11-26 05:50:00|7906.1|7902.1|7906.4|7903.6|7907.5|7904.6|7902|7899.2|18
1637906100000|2021-11-26 05:55:00|7905.9|7903.1|7905.5|7902.7|7909.5|7904.1|7902.5|7899.1|34
1637906400000|2021-11-26 06:00:00|7905.9|7903.1|7901.7|7898.9|7908.1|7903.1|7901.1|7897.6|489
1637906700000|2021-11-26 06:05:00|7902.1|7899.3|7897.6|7894.8|7906.7|7901.2|7897.6|7892.3|304
1637907000000|2021-11-26 06:10:00|7896.7|7893.9|7889.2|7886.4|7898.1|7895.3|7888.3|7885.5|236
1637907300000|2021-11-26 06:15:00|7890.8|7886.8|7895.7|7891.7|7896.6|7893.2|7887.7|7882.3|180
1637907600000|2021-11-26 06:20:00|7896.1|7892.1|7899.2|7896.4|7908.3|7903.4|7893.1|7888.2|174
1637907900000|2021-11-26 06:25:00|7897.7|7894.9|7886.7|7883.9|7902.3|7898.4|7886.2|7882.8|50
1637908200000|2021-11-26 06:30:00|7887.3|7883.3|7870.1|7867.3|7889.8|7883.9|7864.1|7858.8|418
1637908500000|2021-11-26 06:35:00|7871.5|7868.7|7868.5|7865.7|7878.7|7872.7|7866|7863.2|224
1637908800000|2021-11-26 06:40:00|7869.1|7865.1|7867.6|7864.8|7875.6|7870.7|7867.1|7863.7|84
1637909100000|2021-11-26 06:45:00|7868.5|7865.7|7869.6|7866.8|7875.7|7869.2|7865.5|7862.2|193
1637909400000|2021-11-26 06:50:00|7869.5|7866.7|7881.6|7878.8|7882.6|7879.2|7868|7865.1|239
1637909700000|2021-11-26 06:55:00|7882|7879.2|7882.8|7880|7887.9|7884.2|7881.6|7877|346
1637910000000|2021-11-26 07:00:00|7883.4|7879.4|7887.8|7885|7888.3|7885|7874.7|7871.9|283
1637910300000|2021-11-26 07:05:00|7887.7|7884.9|7861.2|7858.4|7891.3|7884.9|7860.7|7857.9|287
1637910600000|2021-11-26 07:10:00|7861.7|7858.9|7850.4|7847.6|7861.8|7858.9|7849.3|7846.5|382
1637910900000|2021-11-26 07:15:00|7850.8|7848|7861.7|7858.9|7862.8|7859.9|7850.4|7846.9|246
1637911200000|2021-11-26 07:20:00|7862.8|7858.8|7842.2|7839.4|7863.8|7860.4|7839.9|7837.1|469
1637911500000|2021-11-26 07:25:00|7842.7|7839.9|7802.5|7799.7|7842.7|7839.9|7802.5|7799.7|1274
1637911800000|2021-11-26 07:30:00|7803.5|7800.7|7829.4|7825.4|7829.4|7826.5|7755.3|7752|2819
1637912100000|2021-11-26 07:35:00|7828.7|7825.9|7819.3|7816.5|7837.4|7830.9|7810.4|7807.6|698
1637912400000|2021-11-26 07:40:00|7818.9|7814.9|7835.7|7831.7|7841.2|7838.3|7818.3|7814.9|503
1637912700000|2021-11-26 07:45:00|7835.2|7831.2|7826.9|7824.1|7839.2|7833.8|7812.9|7810.1|672
1637913000000|2021-11-26 07:50:00|7826.5|7823.7|7781.7|7778.9|7828.1|7825.2|7776.7|7773.3|1011
1637913300000|2021-11-26 07:55:00|7782.7|7779.9|7771.5|7768.7|7784.7|7781.9|7770.1|7766.1|672
1637913600000|2021-11-26 08:00:00|7771.1|7768.3|7735.5|7732.7|7772.5|7769.7|7730|7727.2|1483
1637913900000|2021-11-26 08:05:00|7736|7733.2|7721.3|7718.5|7738.1|7733.2|7719.1|7716.3|1749
1637914200000|2021-11-26 08:10:00|7721.2|7718.4|7751.9|7749.1|7754.4|7751.6|7720.2|7717.4|1056
1637914500000|2021-11-26 08:15:00|7749|7745|7742.9|7740.1|7749|7745.1|7720|7717.2|1958
1637914800000|2021-11-26 08:20:00|7742.5|7739.7|7725.7|7721.7|7747|7744.2|7719.1|7716.3|1976
1637915100000|2021-11-26 08:25:00|7724.1|7721.3|7719.9|7709.9|7733.3|7729.3|7685.4|7680.5|3885
1637915400000|2021-11-26 08:30:00|7716.3|7713.5|7713.6|7710.8|7738.7|7735.7|7692.2|7688.9|3442
1637915700000|2021-11-26 08:35:00|7714.1|7711.3|7723.4|7720.6|7725.3|7722.5|7702.4|7699.5|876
1637916000000|2021-11-26 08:40:00|7722.9|7720.1|7745.6|7742.8|7746.6|7743.8|7715.9|7713|1509
1637916300000|2021-11-26 08:45:00|7746|7743.2|7752.3|7749.5|7755.3|7752.5|7723.4|7720.6|885
1637916600000|2021-11-26 08:50:00|7751.3|7748.5|7772.2|7769.4|7779.7|7776.9|7749.4|7746.6|2428
1637916900000|2021-11-26 08:55:00|7772.1|7769.3|7749.8|7747|7772.2|7769.4|7748.4|7744.9|1851
1637917200000|2021-11-26 09:00:00|7750.2|7747.4|7740.8|7738|7755.8|7753|7738.8|7736|671
1637917500000|2021-11-26 09:05:00|7741.8|7739|7738.7|7735.9|7745.3|7742.5|7723.9|7720.6|1022
1637917800000|2021-11-26 09:10:00|7739.2|7736.4|7759.6|7756.8|7768.6|7765.8|7737.9|7735.1|1053
1637918100000|2021-11-26 09:15:00|7758.2|7755.4|7746.5|7742.5|7759.2|7755.8|7739.5|7736.7|825
1637918400000|2021-11-26 09:20:00|7746.8|7744|7731.3|7728.5|7751.2|7748.4|7728.4|7725.6|486
1637918700000|2021-11-26 09:25:00|7731.4|7728.6|7701.3|7698.5|7736.7|7733.9|7693.1|7690.3|781
1637919000000|2021-11-26 09:30:00|7701.7|7698.9|7632.4|7629.6|7704.3|7701.4|7631.9|7629|3235
1637919300000|2021-11-26 09:35:00|7632.5|7629.7|7657.4|7654.6|7657.4|7654.6|7616.4|7613.6|1806
1637919600000|2021-11-26 09:40:00|7657.9|7655.1|7656.7|7653.9|7669.3|7666.5|7645.9|7643.1|1039
1637919900000|2021-11-26 09:45:00|7656.3|7653.5|7668.2|7665.4|7685.8|7682.5|7654.2|7651.4|417
1637920200000|2021-11-26 09:50:00|7667.7|7664.9|7665.6|7662.8|7671.3|7667.9|7652.5|7649.7|770
1637920500000|2021-11-26 09:55:00|7665.5|7662.7|7644.4|7641.6|7665.6|7662.8|7642.4|7636.5|1469
1637920800000|2021-11-26 10:00:00|7644.3|7641.5|7672.4|7669.6|7686.1|7683.2|7639.9|7637.1|468
1637921100000|2021-11-26 10:05:00|7672.5|7669.7|7655.4|7652.6|7682.4|7679.6|7651.4|7648.2|858
1637921400000|2021-11-26 10:10:00|7655.9|7651.9|7704.3|7701.5|7705.4|7702.6|7652|7649.2|552
1637921700000|2021-11-26 10:15:00|7703.4|7700.6|7695.8|7693|7707.5|7704.6|7687.9|7685.1|1338
1637922000000|2021-11-26 10:20:00|7696.8|7694|7685|7682.2|7697.3|7694.5|7680.7|7676.7|1708
1637922300000|2021-11-26 10:25:00|7684.5|7681.7|7664.1|7661.3|7690.1|7687.3|7661.6|7658.3|403
1637922600000|2021-11-26 10:30:00|7664.5|7661.7|7656.6|7653.8|7665.2|7662.3|7646.1|7643.3|261
1637922900000|2021-11-26 10:35:00|7656.5|7653.7|7661.5|7658.7|7664|7661.2|7648|7644.2|392
1637923200000|2021-11-26 10:40:00|7660.6|7657.8|7683.1|7680.3|7684.1|7681.3|7658|7655.2|481
1637923500000|2021-11-26 10:45:00|7682.6|7679.8|7652.6|7649.8|7682.6|7679.8|7649.1|7646.3|386
1637923800000|2021-11-26 10:50:00|7652.1|7649.3|7658.2|7655.4|7660.7|7657.9|7645.6|7642.8|210
1637924100000|2021-11-26 10:55:00|7658.7|7655.9|7651.7|7648.9|7660.9|7657.9|7648.2|7645.3|159
1637924400000|2021-11-26 11:00:00|7650.8|7648|7635.1|7632.3|7654.8|7652|7628.7|7625.2|575
1637924700000|2021-11-26 11:05:00|7634.5|7631.7|7648|7645.2|7655|7652.2|7632.5|7629.2|302
1637925000000|2021-11-26 11:10:00|7647.5|7644.7|7649.5|7646.7|7654.6|7651.2|7645.1|7642.3|274
1637925300000|2021-11-26 11:15:00|7649|7646.2|7647.6|7644.8|7650|7647.2|7638.5|7635.7|200
1637925600000|2021-11-26 11:20:00|7650.5|7647.7|7646.9|7644.1|7659.9|7657.1|7644.9|7642|630
1637925900000|2021-11-26 11:25:00|7646.4|7643.6|7632.2|7629.4|7647.4|7644.6|7627.8|7625|840
1637926200000|2021-11-26 11:30:00|7631.8|7629|7629.1|7626.3|7636.2|7633.4|7622.8|7620|321
1637926500000|2021-11-26 11:35:00|7629.2|7626.4|7632.3|7629.5|7644.8|7640.9|7626.2|7623.4|416
1637926800000|2021-11-26 11:40:00|7632.7|7629.9|7651.6|7648.8|7657.1|7654.3|7630.7|7626.8|852
1637927100000|2021-11-26 11:45:00|7652.6|7649.8|7641.7|7638.9|7663.2|7660.4|7641.7|7638.9|430
1637927400000|2021-11-26 11:50:00|7642.2|7639.4|7636.1|7633.3|7645.6|7642.7|7633|7630.2|519
1637927700000|2021-11-26 11:55:00|7636.6|7633.8|7648.5|7645.7|7649.7|7646.8|7630.5|7627.7|334
1637928000000|2021-11-26 12:00:00|7647.6|7644.8|7662.7|7659.9|7663.7|7660.9|7645.6|7642.2|566
1637928300000|2021-11-26 12:05:00|7661.7|7658.9|7662.7|7659.9|7670.7|7667.9|7649.2|7645.8|206
1637928600000|2021-11-26 12:10:00|7663.2|7660.4|7647.3|7644.5|7663.2|7660.4|7647.2|7644.4|457
1637928900000|2021-11-26 12:15:00|7648.8|7644.8|7628.2|7625.4|7650.4|7647|7625.6|7622.8|390
1637929200000|2021-11-26 12:20:00|7629.7|7625.7|7634|7631.2|7635.5|7632.7|7625.6|7622.3|956
1637929500000|2021-11-26 12:25:00|7633.4|7630.6|7637.5|7634.7|7645.6|7642.8|7633.4|7630.6|194
1637929800000|2021-11-26 12:30:00|7636|7633.2|7644.1|7641.3|7652.6|7649.8|7631.5|7628.7|445
1637930100000|2021-11-26 12:35:00|7643.6|7640.8|7675.2|7672.4|7679.1|7676.3|7640.6|7637.8|481
1637930400000|2021-11-26 12:40:00|7674.7|7671.9|7671.3|7668.5|7675.3|7671.9|7656.2|7652.8|175
1637930700000|2021-11-26 12:45:00|7671.7|7668.9|7702.3|7699.5|7702.8|7700|7670.8|7668|537
1637931000000|2021-11-26 12:50:00|7701.8|7699|7687.9|7685.1|7704.9|7702|7686.3|7683|562
1637931300000|2021-11-26 12:55:00|7688.4|7685.6|7654.9|7650.9|7691.9|7689.1|7647.9|7645.1|527
1637931600000|2021-11-26 13:00:00|7653.8|7651|7653.4|7650.6|7674.4|7671|7650.8|7647.5|416
1637931900000|2021-11-26 13:05:00|7654.3|7651.5|7679.4|7676.6|7684.9|7682.1|7654.3|7651.5|331
1637932200000|2021-11-26 13:10:00|7680.4|7677.6|7679.9|7677.1|7689.6|7684.2|7671.8|7668.9|238
1637932500000|2021-11-26 13:15:00|7679.4|7676.6|7668.3|7665.5|7680.4|7677.6|7661.9|7659|155
1637932800000|2021-11-26 13:20:00|7667.4|7664.6|7674.2|7671.4|7681.9|7678.4|7661.9|7659.1|289
1637933100000|2021-11-26 13:25:00|7673.8|7671|7682.6|7679.8|7697.8|7695|7672.9|7669.9|508
1637933400000|2021-11-26 13:30:00|7682.2|7679.4|7685.2|7682.4|7686.4|7683.5|7668.6|7665.7|455
1637933700000|2021-11-26 13:35:00|7685.8|7681.8|7698.3|7695.5|7701.9|7699.1|7680.8|7678|621
1637934000000|2021-11-26 13:40:00|7698.4|7695.6|7684.9|7682.1|7709|7706.2|7676.8|7674|593
1637934300000|2021-11-26 13:45:00|7683.9|7681.1|7706.4|7703.6|7709.9|7707.1|7680.4|7677.6|183
1637934600000|2021-11-26 13:50:00|7705.4|7702.6|7703.8|7699.8|7710.3|7706.6|7697.2|7691.3|363
1637934900000|2021-11-26 13:55:00|7703.3|7699.3|7697.2|7694.4|7706.9|7703.5|7688.7|7685.8|74
1637935200000|2021-11-26 14:00:00|7696.8|7694|7670.8|7668|7698.2|7695.4|7670.3|7667.5|280
1637935500000|2021-11-26 14:05:00|7671.2|7668.4|7656.8|7654|7674.2|7671.4|7640.7|7637.4|357
1637935800000|2021-11-26 14:10:00|7656.7|7653.9|7641.2|7638.4|7657.8|7654.9|7637.1|7633.8|531
1637936100000|2021-11-26 14:15:00|7640.7|7637.9|7627.6|7624.8|7644.8|7641.9|7625.1|7621.7|1142
1637936400000|2021-11-26 14:20:00|7627.7|7624.9|7636.7|7633.9|7640.8|7637.4|7611.3|7608.4|824
1637936700000|2021-11-26 14:25:00|7636.2|7633.4|7619.2|7616.4|7652.8|7648.9|7613.7|7610.9|1220
1637937000000|2021-11-26 14:30:00|7618.7|7615.9|7602.7|7599.9|7622.7|7619.9|7589.6|7586.3|941
1637937300000|2021-11-26 14:35:00|7602.2|7599.4|7566.6|7563.8|7609.8|7606.9|7563.6|7560.8|1836
1637937600000|2021-11-26 14:40:00|7566.5|7563.7|7558.6|7555.8|7575.1|7571.8|7549.4|7546.6|2387
1637937900000|2021-11-26 14:45:00|7558.5|7555.7|7559.5|7556.7|7563|7560.2|7540.6|7537.7|1085
1637938200000|2021-11-26 14:50:00|7560|7557.2|7557.5|7554.7|7593.2|7589.1|7554.5|7551.7|710
1637938500000|2021-11-26 14:55:00|7556.9|7554.1|7552.5|7549.7|7561|7558.2|7546.6|7543.8|615
1637938800000|2021-11-26 15:00:00|7551.6|7548.8|7532.2|7529.4|7554.1|7551.3|7511.5|7508.7|1714
1637939100000|2021-11-26 15:05:00|7531.7|7528.9|7491.5|7488.7|7535.2|7532.4|7491.4|7488.6|1372
1637939400000|2021-11-26 15:10:00|7492.1|7488.1|7464.3|7461.5|7506.5|7503.6|7463.3|7459.9|1477
1637939700000|2021-11-26 15:15:00|7464.7|7461.9|7449.3|7446.5|7478.3|7475.5|7443.2|7438|2103
1637940000000|2021-11-26 15:20:00|7449.7|7446.9|7455.3|7452.5|7474.8|7471|7446.3|7443.5|1203
1637940300000|2021-11-26 15:25:00|7454.9|7452.1|7453.7|7450.9|7464.8|7462|7424.6|7421.3|1035
1637940600000|2021-11-26 15:30:00|7454.2|7451.4|7392.5|7389.7|7464.7|7461.9|7380.5|7377.6|1874
1637940900000|2021-11-26 15:35:00|7393.6|7389.6|7360.9|7356.9|7419.1|7416.3|7357.3|7352.8|1906
1637941200000|2021-11-26 15:40:00|7360.8|7358|7356.5|7353.7|7394.4|7387.4|7350.9|7348.1|1590
1637941500000|2021-11-26 15:45:00|7357.1|7353.1|7353.8|7349.8|7366.1|7362.2|7330.2|7324.8|1363
1637941800000|2021-11-26 15:50:00|7353.3|7349.3|7281.3|7277.3|7356.3|7349.8|7268.3|7264.3|1793
1637942100000|2021-11-26 15:55:00|7281.2|7278.4|7219.8|7217|7286.3|7283.4|7219.8|7216.8|1145
1637942400000|2021-11-26 16:00:00|7220.2|7217.4|7286.3|7283.5|7288.4|7285.5|7195.9|7193|2361
1637942700000|2021-11-26 16:05:00|7285.8|7283|7268.9|7264.9|7293.4|7290.5|7248.3|7242.4|1369
1637943000000|2021-11-26 16:10:00|7268|7264|7263.9|7261.1|7281.5|7278.1|7248|7244|1033
1637943300000|2021-11-26 16:15:00|7263.8|7261|7241.3|7238.5|7266.9|7263.6|7217.3|7213.9|1223
1637943600000|2021-11-26 16:20:00|7240.9|7238.1|7263.5|7260.7|7277.6|7273.7|7240.9|7238.1|1391
1637943900000|2021-11-26 16:25:00|7264|7261.2|7252.8|7250|7267.5|7264.7|7224.4|7221.6|5170
1637944200000|2021-11-26 16:30:00|7252.9|7250.1|7226.9|7224.1|7255.9|7253.1|7213.1|7207.2|2212
1637944500000|2021-11-26 16:35:00|7225.9|7223.1|7237|7234.2|7246.7|7243.8|7217.3|7214.5|908
1637944800000|2021-11-26 16:40:00|7236.5|7233.7|7217|7214.2|7260.1|7256.6|7198|7195.2|1335
1637945100000|2021-11-26 16:45:00|7216.5|7213.7|7204|7201.2|7220|7217.2|7182.2|7179.4|2374
1637945400000|2021-11-26 16:50:00|7205|7202.2|7159.9|7157.1|7208.6|7205.8|7111.5|7104.5|2674
1637945700000|2021-11-26 16:55:00|7160.5|7156.5|7216.6|7213.8|7223.7|7218.2|7160.1|7156.1|638
1637946000000|2021-11-26 17:00:00|7216.1|7213.3|7273.7|7270.9|7277.8|7274.5|7212.7|7209.3|764
1637946300000|2021-11-26 17:05:00|7273.2|7270.4|7279.3|7276.5|7289.4|7284.4|7247.6|7244.2|980
1637946600000|2021-11-26 17:10:00|7278.8|7276|7276.3|7273.5|7285.7|7282.9|7259.9|7256.9|476
1637946900000|2021-11-26 17:15:00|7277|7273|7307|7304.2|7308.6|7304.2|7271.5|7266.9|837
1637947200000|2021-11-26 17:20:00|7307.5|7304.7|7296.1|7286.1|7308.6|7305.8|7274.5|7271.2|509
1637947500000|2021-11-26 17:25:00|7296.6|7286.6|7275|7272.2|7296.6|7290.2|7265.4|7262.6|597
1637947800000|2021-11-26 17:30:00|7275.4|7272.6|7270.9|7268.1|7284.5|7280.6|7260.4|7257.5|244
1637948100000|2021-11-26 17:35:00|7271.4|7268.6|7275.2|7272.4|7290.9|7287.6|7260.4|7257|707
1637948400000|2021-11-26 17:40:00|7276.1|7273.3|7260.8|7256.8|7284.6|7278.3|7260.2|7256.8|1221
1637948700000|2021-11-26 17:45:00|7261.3|7257.3|7228.5|7225.7|7261.3|7257.4|7206|7202.7|773
1637949000000|2021-11-26 17:50:00|7229.1|7225.1|7223.6|7220.8|7250.1|7244.2|7196|7191.6|1029
1637949300000|2021-11-26 17:55:00|7223.9|7221.1|7246.8|7236.8|7279.6|7274.3|7219.2|7213.6|744
1637949600000|2021-11-26 18:00:00|7247.2|7237.2|7241.5|7231.5|7271.3|7264.6|7220.9|7215|568
1637949900000|2021-11-26 18:05:00|7237.9|7235.1|7257.6|7253.6|7278.6|7272.3|7229.1|7222.6|749
1637950200000|2021-11-26 18:10:00|7257.1|7253.1|7258.7|7255.9|7267.1|7261.2|7254.7|7249.9|455
1637950500000|2021-11-26 18:15:00|7258.8|7256|7229.3|7219.3|7261.9|7257|7226.7|7219.3|251
1637950800000|2021-11-26 18:20:00|7226.3|7222.3|7212.9|7210.1|7239.3|7233|7212.9|7206.9|676
1637951100000|2021-11-26 18:25:00|7212.8|7210|7182.2|7179.4|7215.9|7210.1|7150.9|7144.5|3621
1637951400000|2021-11-26 18:30:00|7184.4|7174.4|7197.8|7193.8|7201.6|7195.8|7174.8|7169|763
1637951700000|2021-11-26 18:35:00|7197.3|7194.5|7173.2|7170.4|7198.8|7194.9|7173.2|7169.3|235
1637952000000|2021-11-26 18:40:00|7172.7|7169.9|7173.3|7169.3|7176.3|7170.9|7164.2|7159.8|306
1637952300000|2021-11-26 18:45:00|7172.2|7169.4|7175.6|7165.6|7181.2|7173.8|7159.9|7155.8|901
1637952600000|2021-11-26 18:50:00|7175.7|7165.7|7189.7|7179.7|7189.8|7180.3|7160.2|7154.1|711
1637952900000|2021-11-26 18:55:00|7187.2|7177.2|7191.9|7181.9|7206.7|7198|7184.8|7177.2|105
1637953200000|2021-11-26 19:00:00|7188.7|7178.7|7188.7|7178.7|7188.7|7178.7|7188.7|7178.7|0
1638140400000|2021-11-28 23:00:00|7291.1|7281.1|7412.6|7402.6|7495.6|7485.6|7256.2|7246.2|37107
1638140700000|2021-11-28 23:05:00|7413.1|7403.1|7364.6|7354.6|7433.6|7426.1|7331.6|7322.1|13394
1638141000000|2021-11-28 23:10:00|7360.6|7356.6|7330.5|7327.7|7367.1|7360.7|7326.6|7316.6|81715
1638141300000|2021-11-28 23:15:00|7332.6|7322.6|7362.6|7352.6|7384.1|7376.7|7329.5|7322.1|1193
1638141600000|2021-11-28 23:20:00|7351|7348.2|7352.6|7342.6|7370.6|7364.7|7340.5|7332.6|16375
1638141900000|2021-11-28 23:25:00|7351.6|7341.6|7350.1|7340.1|7353.1|7347.7|7339.1|7329.1|41373
1638142200000|2021-11-28 23:30:00|7350.6|7340.6|7388.6|7378.6|7388.6|7383.7|7348.5|7340.6|27018
1638142500000|2021-11-28 23:35:00|7388.5|7385.7|7427.1|7417.1|7428.1|7419.6|7388.5|7383.1|770
1638142800000|2021-11-28 23:40:00|7426.6|7416.6|7422.5|7418.5|7435.1|7425.6|7408.6|7401.1|925119
1638143100000|2021-11-28 23:45:00|7422.4|7419.6|7416.5|7412.5|7423|7419.6|7395.4|7390|84853
1638143400000|2021-11-28 23:50:00|7420|7410|7427.4|7424.6|7438|7434.1|7413.4|7405.5|120530
1638143700000|2021-11-28 23:55:00|7428.5|7424.5|7454.9|7452.1|7460|7454.6|7428.4|7424.5|34452
1638144000000|2021-11-29 00:00:00|7455.4|7452.6|7448.5|7444.5|7459|7453.6|7432.5|7426|419
1638144300000|2021-11-29 00:05:00|7447.4|7444.6|7434.4|7431.6|7452|7446.6|7429.4|7425|303
1638144600000|2021-11-29 00:10:00|7434.9|7432.1|7447.5|7443.5|7458|7451.6|7433.5|7428|298
1638144900000|2021-11-29 00:15:00|7447.4|7444.6|7464.5|7460.5|7470|7465.1|7447.4|7442|534
1638145200000|2021-11-29 00:20:00|7467|7457|7448.5|7444.5|7468|7463.1|7445.9|7443.1|447
1638145500000|2021-11-29 00:25:00|7447.4|7444.6|7431.5|7427.5|7450.5|7447.6|7406.4|7400|478
1638145800000|2021-11-29 00:30:00|7430.4|7427.6|7461.9|7459.1|7470|7465.6|7427.5|7421|388
1638146100000|2021-11-29 00:35:00|7462.4|7459.6|7472.5|7468.5|7475|7471.6|7453.5|7444|200
1638146400000|2021-11-29 00:40:00|7472.4|7469.6|7472|7462|7476|7473.1|7463.9|7457|102
1638146700000|2021-11-29 00:45:00|7468.5|7464.5|7475.4|7472.6|7475.9|7473.1|7462.4|7459.5|171
1638147000000|2021-11-29 00:50:00|7475.5|7471.5|7498.4|7495.6|7500.9|7498.1|7475.4|7471.5|818
1638147300000|2021-11-29 00:55:00|7496.9|7494.1|7535.4|7531.4|7536.9|7531.5|7491.4|7488.5|577
1638147600000|2021-11-29 01:00:00|7534.3|7531.5|7441.4|7437.4|7537.3|7534.5|7425.3|7419.9|2623
1638147900000|2021-11-29 01:05:00|7444.9|7434.9|7464.3|7461.5|7482.9|7477.5|7441.8|7434.9|840
1638148200000|2021-11-29 01:10:00|7466.3|7463.5|7468.3|7465.5|7482.4|7478.4|7449.8|7444.9|1326
1638148500000|2021-11-29 01:15:00|7469.3|7466.5|7470.3|7467.5|7476.4|7473.5|7469.3|7466.4|1088
1638148800000|2021-11-29 01:20:00|7470.8|7468|7421.4|7417.4|7470.8|7468|7421.3|7417.4|1608
1638149100000|2021-11-29 01:25:00|7424.9|7414.9|7440.4|7436.4|7447.8|7445|7392.3|7389.4|790
1638149400000|2021-11-29 01:30:00|7443.9|7433.9|7458.4|7454.4|7466.4|7462.5|7431.8|7429|519
1638149700000|2021-11-29 01:35:00|7458.3|7455.5|7486.4|7482.4|7491.9|7487.5|7457.3|7454.5|581
1638150000000|2021-11-29 01:40:00|7486.8|7484|7472.4|7468.4|7488.4|7485.5|7451.3|7448.5|644
1638150300000|2021-11-29 01:45:00|7473.3|7470.5|7472.4|7468.4|7483.9|7480|7454.3|7451.4|284
1638150600000|2021-11-29 01:50:00|7472.3|7469.5|7470.4|7466.4|7477.4|7474.5|7457.3|7452.9|444
1638150900000|2021-11-29 01:55:00|7471.4|7467.4|7490.3|7487.5|7491.4|7488.5|7460.3|7457.4|440
1638151200000|2021-11-29 02:00:00|7487.8|7485|7486.4|7482.4|7490.3|7487.5|7469.3|7466.5|502
1638151500000|2021-11-29 02:05:00|7484.8|7482|7459.3|7456.5|7487.4|7484.5|7457.3|7454.5|599
1638151800000|2021-11-29 02:10:00|7459.8|7457|7472.3|7469.5|7476.3|7473.5|7459.8|7457|366
1638152100000|2021-11-29 02:15:00|7472.8|7470|7479.3|7476.5|7498.4|7495.5|7472.8|7470|434
1638152400000|2021-11-29 02:20:00|7480.4|7476.4|7489.3|7486.5|7493.4|7490.5|7476.3|7473.4|264
1638152700000|2021-11-29 02:25:00|7488.3|7485.5|7499.2|7496.4|7506.7|7503.9|7486.3|7483.5|825
1638153000000|2021-11-29 02:30:00|7498.7|7495.9|7501.2|7498.4|7509.3|7506.4|7480.2|7477.4|633
1638153300000|2021-11-29 02:35:00|7502.3|7498.3|7520.2|7517.4|7528.7|7525.9|7496.2|7493.3|971
1638153600000|2021-11-29 02:40:00|7519.7|7516.9|7499.2|7496.4|7524.7|7521.9|7494.7|7491.3|427
1638153900000|2021-11-29 02:45:00|7500.2|7497.4|7509.2|7506.4|7510.7|7507.9|7496.2|7493.4|186
1638154200000|2021-11-29 02:50:00|7510.3|7506.3|7522.2|7519.4|7531.7|7528.9|7507.2|7504.3|534
1638154500000|2021-11-29 02:55:00|7521.2|7518.4|7501.2|7498.4|7531.3|7528.4|7498.2|7495.4|312
1638154800000|2021-11-29 03:00:00|7501.7|7498.9|7515.2|7512.4|7519.7|7516.9|7491.7|7488.9|564
1638155100000|2021-11-29 03:05:00|7516.2|7513.4|7507.7|7504.9|7521.3|7518.4|7502.7|7499.9|424
1638155400000|2021-11-29 03:10:00|7506.2|7503.4|7503.7|7500.9|7511.3|7508.4|7487.2|7484.4|664
1638155700000|2021-11-29 03:15:00|7504.7|7501.9|7488.7|7485.9|7510.7|7507.9|7484.7|7481.9|804
1638156000000|2021-11-29 03:20:00|7489.2|7486.4|7480.7|7477.9|7492.7|7489.9|7477.2|7474.4|397
1638156300000|2021-11-29 03:25:00|7480.2|7477.4|7492.2|7489.4|7505.2|7502.4|7478.7|7475.9|562
1638156600000|2021-11-29 03:30:00|7492.7|7489.9|7499.2|7496.4|7501.3|7498.4|7487.7|7484.9|201
1638156900000|2021-11-29 03:35:00|7500.3|7496.3|7497.2|7494.4|7501.7|7498.9|7493.2|7490.3|128
1638157200000|2021-11-29 03:40:00|7498.2|7495.4|7495.7|7492.9|7501.3|7497.9|7487.7|7484.9|186
1638157500000|2021-11-29 03:45:00|7496.2|7493.4|7494.2|7491.4|7499.7|7496.9|7494.2|7490.3|197
1638157800000|2021-11-29 03:50:00|7495.2|7492.4|7482.2|7479.4|7495.7|7492.9|7479.2|7476.4|570
1638158100000|2021-11-29 03:55:00|7481.2|7478.4|7485.2|7482.4|7488.2|7485.4|7479.2|7476.4|51
1638158400000|2021-11-29 04:00:00|7484.2|7481.4|7465.2|7462.4|7484.2|7481.4|7456.2|7453.4|884
1638158700000|2021-11-29 04:05:00|7465.7|7462.9|7464.6|7461.8|7467.2|7464.4|7462.2|7459.3|236
1638159000000|2021-11-29 04:10:00|7465.1|7462.3|7470.6|7467.8|7479.6|7476.8|7463.6|7460.8|290
1638159300000|2021-11-29 04:15:00|7470.1|7467.3|7473.1|7470.3|7478.6|7475.8|7464.1|7461.3|101
1638159600000|2021-11-29 04:20:00|7472.6|7469.8|7469.1|7466.3|7476.7|7472.8|7468.1|7464.2|122
1638159900000|2021-11-29 04:25:00|7470.1|7467.3|7471.1|7468.3|7477.2|7473.8|7468.1|7465.3|177
1638160200000|2021-11-29 04:30:00|7470.6|7467.8|7458.1|7455.3|7476.7|7472.8|7458.1|7455.3|456
1638160500000|2021-11-29 04:35:00|7460.1|7457.3|7454.1|7451.3|7461.6|7458.8|7452.1|7449.2|152
1638160800000|2021-11-29 04:40:00|7453.1|7450.3|7449.1|7446.3|7455.2|7452.3|7448.1|7445.3|146
1638161100000|2021-11-29 04:45:00|7448.1|7445.3|7410.6|7407.8|7448.1|7445.3|7410.1|7406.2|813
1638161400000|2021-11-29 04:50:00|7410.1|7407.3|7422.1|7419.3|7427.2|7424.3|7407.6|7404.8|259
1638161700000|2021-11-29 04:55:00|7421.1|7418.3|7415.1|7412.3|7424.2|7420.3|7413.1|7407.2|72
1638162000000|2021-11-29 05:00:00|7417.1|7414.3|7416.1|7413.3|7422.6|7419.8|7415.1|7412.2|98
1638162300000|2021-11-29 05:05:00|7416.6|7413.8|7413.1|7410.3|7416.6|7413.8|7410.1|7407.3|116
1638162600000|2021-11-29 05:10:00|7412.6|7409.8|7413.1|7410.3|7422.6|7419.8|7412.1|7409.3|208
1638162900000|2021-11-29 05:15:00|7412.1|7409.3|7402.1|7399.3|7414.2|7411.3|7401.6|7398.8|325
1638163200000|2021-11-29 05:20:00|7401.1|7398.3|7376.2|7372.2|7401.1|7398.3|7365.6|7359.7|564
1638163500000|2021-11-29 05:25:00|7376.1|7373.3|7383.1|7380.3|7399.2|7395.3|7376.1|7372.2|811
1638163800000|2021-11-29 05:30:00|7382.1|7379.3|7423.2|7419.2|7441.1|7438.3|7382.1|7379.3|937
1638164100000|2021-11-29 05:35:00|7423.1|7420.3|7435.1|7432.3|7444.2|7440.8|7417.6|7414.8|380
1638164400000|2021-11-29 05:40:00|7436.1|7433.3|7423.1|7420.3|7441.1|7438.3|7422.1|7419.2|103
1638164700000|2021-11-29 05:45:00|7422.2|7418.2|7446.1|7443.3|7449.6|7446.8|7418.1|7415.2|404
1638165000000|2021-11-29 05:50:00|7445.1|7442.3|7429.1|7426.3|7449.1|7446.3|7427.6|7424.8|614
1638165300000|2021-11-29 05:55:00|7429.6|7426.8|7438|7435.2|7438|7435.2|7415.1|7412.2|488
1638165600000|2021-11-29 06:00:00|7438.5|7435.7|7390|7387.2|7438.5|7435.7|7389|7386.1|554
1638165900000|2021-11-29 06:05:00|7389.5|7386.7|7394|7391.2|7395.5|7392.7|7376|7373.2|618
1638166200000|2021-11-29 06:10:00|7395|7392.2|7422.5|7419.7|7426.1|7423.2|7394.5|7391.7|781
1638166500000|2021-11-29 06:15:00|7422.1|7418.1|7422|7419.2|7423.1|7419.2|7412|7409.2|428
1638166800000|2021-11-29 06:20:00|7421|7418.2|7437.5|7434.7|7440.1|7437.2|7416|7413.2|670
1638167100000|2021-11-29 06:25:00|7436|7433.2|7455.1|7451.1|7455.1|7452.2|7433.5|7430.7|912
1638167400000|2021-11-29 06:30:00|7455|7452.2|7441|7438.2|7456.5|7453.7|7433|7430.1|615
1638167700000|2021-11-29 06:35:00|7442.1|7438.1|7443|7440.2|7451.5|7448.7|7440|7437.2|357
1638168000000|2021-11-29 06:40:00|7442.5|7439.7|7447.5|7444.7|7454.5|7451.7|7439|7436.2|362
1638168300000|2021-11-29 06:45:00|7447|7444.2|7450.5|7447.7|7452.5|7449.7|7446|7443.1|154
1638168600000|2021-11-29 06:50:00|7451.5|7448.7|7473|7470.2|7475.5|7472.7|7451|7448.1|627
1638168900000|2021-11-29 06:55:00|7473.1|7469.1|7467|7464.2|7483.1|7479.7|7462|7459.2|745
1638169200000|2021-11-29 07:00:00|7465.5|7462.7|7459|7456.2|7468.5|7465.7|7454|7451.1|325
1638169500000|2021-11-29 07:05:00|7459.5|7456.7|7456|7453.2|7460|7457.2|7445.5|7442.7|1032
1638169800000|2021-11-29 07:10:00|7455.5|7452.7|7457|7454.2|7459|7456.2|7440.5|7437.7|512
1638170100000|2021-11-29 07:15:00|7458.5|7455.7|7459|7456.2|7460.1|7457.2|7443.5|7440.7|283
1638170400000|2021-11-29 07:20:00|7461|7458.2|7453.5|7450.7|7463|7460.2|7448.5|7445.7|670
1638170700000|2021-11-29 07:25:00|7454|7451.2|7459.5|7456.7|7463.4|7460.6|7452.5|7449.7|512
1638171000000|2021-11-29 07:30:00|7459|7456.2|7480.4|7477.6|7492.9|7490.1|7451.5|7448.7|1122
1638171300000|2021-11-29 07:35:00|7479.9|7477.1|7462.9|7460.1|7486.9|7484.1|7462.9|7460.1|509
1638171600000|2021-11-29 07:40:00|7462.4|7459.6|7469.4|7466.6|7473|7470.1|7451.5|7448.7|791
1638171900000|2021-11-29 07:45:00|7469.9|7467.1|7479.4|7476.6|7483.9|7481.1|7465.4|7462.6|1446
1638172200000|2021-11-29 07:50:00|7479.9|7477.1|7469.9|7467.1|7485.4|7482.6|7465.4|7462.6|646
1638172500000|2021-11-29 07:55:00|7469.4|7466.6|7482.9|7480.1|7488.5|7483.6|7466.4|7463.6|469
1638172800000|2021-11-29 08:00:00|7481.9|7479.1|7497.9|7495.1|7500.4|7497.6|7478.4|7475.6|2249
1638173100000|2021-11-29 08:05:00|7497.4|7494.6|7515.4|7512.6|7515.4|7512.6|7495.9|7493.1|1931
1638173400000|2021-11-29 08:10:00|7514.9|7512.1|7483.4|7480.6|7516.4|7513.6|7483.4|7480.6|1932
1638173700000|2021-11-29 08:15:00|7484.4|7481.6|7481.4|7478.6|7493.4|7490.6|7481.4|7478.6|1778
1638174000000|2021-11-29 08:20:00|7480.4|7477.6|7490.9|7488.1|7495.9|7493.1|7470.4|7467.6|1484
1638174300000|2021-11-29 08:25:00|7491.4|7488.6|7497.9|7495.1|7501.9|7499.1|7479.9|7477.1|3536
1638174600000|2021-11-29 08:30:00|7496.9|7494.1|7523.8|7521|7524.3|7521.5|7493.4|7490.6|4410
1638174900000|2021-11-29 08:35:00|7523.3|7520.5|7524.3|7521.5|7533.8|7531|7514.3|7511.5|2808
1638175200000|2021-11-29 08:40:00|7523.8|7521|7500.8|7498|7525.8|7523|7497.4|7494.6|1522
1638175500000|2021-11-29 08:45:00|7500.4|7497.6|7482.3|7479.5|7506.8|7504|7479.4|7476.6|1739
1638175800000|2021-11-29 08:50:00|7481.9|7479.1|7479.8|7477|7490.3|7487.5|7451.4|7448.6|2320
1638176100000|2021-11-29 08:55:00|7479.3|7476.5|7446.4|7443.6|7482.3|7479.5|7442.9|7438.9|2477
1638176400000|2021-11-29 09:00:00|7445.4|7442.6|7473.8|7471|7475.9|7473.1|7438.9|7436.1|1759
1638176700000|2021-11-29 09:05:00|7474.3|7471.5|7495.8|7493|7500.3|7497.5|7474.3|7471.5|2030
1638177000000|2021-11-29 09:10:00|7496.3|7493.5|7510.8|7508|7515.3|7512.5|7480.3|7477.5|2320
1638177300000|2021-11-29 09:15:00|7510.3|7507.5|7482.8|7480|7514.3|7511.5|7474.3|7471.5|1634
1638177600000|2021-11-29 09:20:00|7482.3|7479.5|7491.3|7488.5|7500.3|7497.5|7481.3|7478.5|2176
1638177900000|2021-11-29 09:25:00|7490.3|7487.5|7462.3|7459.5|7490.3|7487.5|7451.3|7448.5|2315
1638178200000|2021-11-29 09:30:00|7463.3|7460.5|7447.3|7444.5|7465.3|7462.5|7435.3|7432.5|2228
1638178500000|2021-11-29 09:35:00|7447.8|7445|7457.8|7455|7460.3|7457.5|7439.8|7437|1300
1638178800000|2021-11-29 09:40:00|7458.8|7456|7474.8|7472|7481.3|7478.5|7452.8|7450|1424
1638179100000|2021-11-29 09:45:00|7473.8|7471|7485.2|7482.4|7487.7|7484.9|7465.3|7462.5|2248
1638179400000|2021-11-29 09:50:00|7485.7|7482.9|7477.7|7474.9|7491.3|7488.5|7476.7|7473.9|1505
1638179700000|2021-11-29 09:55:00|7477.2|7474.4|7475.2|7472.4|7481.2|7478.4|7470.7|7467.8|689
1638180000000|2021-11-29 10:00:00|7474.3|7471.5|7482.7|7479.9|7495.2|7492.4|7474.3|7471.5|1307
1638180300000|2021-11-29 10:05:00|7482.2|7479.4|7460.2|7457.4|7482.2|7479.4|7456.2|7453.4|2350
1638180600000|2021-11-29 10:10:00|7459.2|7456.4|7435.2|7432.4|7462.2|7459.4|7426.7|7423.9|1599
1638180900000|2021-11-29 10:15:00|7435.7|7432.9|7464.2|7461.4|7464.7|7461.9|7431.2|7428.4|1549
1638181200000|2021-11-29 10:20:00|7463.7|7460.9|7471.2|7468.4|7475.7|7472.9|7457.2|7454.3|1839
1638181500000|2021-11-29 10:25:00|7471.7|7468.9|7474.7|7471.9|7479.2|7476.4|7465.7|7462.9|1719
1638181800000|2021-11-29 10:30:00|7474.2|7471.4|7477.7|7474.9|7477.7|7474.9|7461.7|7458.9|1281
1638182100000|2021-11-29 10:35:00|7477.2|7474.4|7476.7|7473.9|7477.2|7474.4|7467.2|7464.4|577
1638182400000|2021-11-29 10:40:00|7478.2|7475.4|7488.2|7485.4|7495.2|7492.4|7475.2|7472.4|2399
1638182700000|2021-11-29 10:45:00|7489.2|7486.4|7486.2|7483.4|7495.2|7492.4|7484.7|7481.9|1285
1638183000000|2021-11-29 10:50:00|7485.2|7482.4|7494.2|7491.4|7495.2|7492.4|7482.2|7479.4|813
1638183300000|2021-11-29 10:55:00|7495.2|7492.4|7496.2|7493.4|7503.2|7500.4|7492.7|7489.9|1162
1638183600000|2021-11-29 11:00:00|7495.2|7492.4|7491.7|7488.9|7509.2|7506.4|7489.2|7486.4|1971
1638183900000|2021-11-29 11:05:00|7492.7|7489.9|7492.2|7489.4|7502.8|7499.9|7491.2|7488.4|623
1638184200000|2021-11-29 11:10:00|7491.7|7488.9|7506.2|7503.4|7510.2|7507.4|7490.2|7487.4|1022
1638184500000|2021-11-29 11:15:00|7506.7|7503.9|7510.2|7507.4|7518.6|7515.8|7505.2|7502.4|1874
1638184800000|2021-11-29 11:20:00|7509.2|7506.4|7519.2|7516.4|7520.2|7517.4|7508.2|7505.4|1119
1638185100000|2021-11-29 11:25:00|7518.2|7515.4|7507.7|7504.9|7519.2|7516.4|7503.2|7500.4|1833
1638185400000|2021-11-29 11:30:00|7507.2|7504.4|7493.2|7490.4|7511.2|7508.4|7486.2|7483.4|3956
1638185700000|2021-11-29 11:35:00|7493.7|7490.9|7486.2|7483.4|7497.7|7494.9|7478.2|7475.4|2086
1638186000000|2021-11-29 11:40:00|7485.7|7482.9|7494.2|7491.4|7495.2|7492.4|7483.2|7480.4|676
1638186300000|2021-11-29 11:45:00|7495.2|7492.4|7496.2|7493.4|7500.2|7497.4|7483.2|7480.4|1553
1638186600000|2021-11-29 11:50:00|7494.2|7491.4|7503.7|7500.9|7504.2|7501.4|7483.7|7480.9|767
1638186900000|2021-11-29 11:55:00|7504.2|7501.4|7490.2|7487.4|7506.7|7503.9|7490.2|7487.4|903
1638187200000|2021-11-29 12:00:00|7489.2|7486.4|7491.2|7488.4|7497.2|7494.4|7488.7|7485.9|1377
1638187500000|2021-11-29 12:05:00|7490.7|7487.9|7503.7|7500.9|7506.2|7503.4|7481.6|7478.8|1465
1638187800000|2021-11-29 12:10:00|7503.2|7500.4|7489.7|7486.9|7505.1|7502.3|7486.1|7483.3|1265
1638188100000|2021-11-29 12:15:00|7490.1|7487.3|7491.2|7488.4|7497.1|7494.3|7484.2|7481.4|910
1638188400000|2021-11-29 12:20:00|7491.7|7488.9|7484.1|7481.3|7496.1|7493.3|7481.6|7478.8|669
1638188700000|2021-11-29 12:25:00|7483.6|7480.8|7470.7|7467.9|7484.1|7481.3|7468.2|7465.4|775
1638189000000|2021-11-29 12:30:00|7470.6|7467.8|7504.1|7501.3|7507.6|7504.8|7468.7|7465.9|3100
1638189300000|2021-11-29 12:35:00|7504.6|7501.8|7506.6|7503.8|7508.1|7505.3|7493.1|7490.3|2034
1638189600000|2021-11-29 12:40:00|7506.1|7503.3|7506.6|7503.8|7512.6|7509.8|7504.1|7501.3|1267
1638189900000|2021-11-29 12:45:00|7507.1|7504.3|7502.1|7499.3|7511.1|7508.3|7501.1|7498.3|862
1638190200000|2021-11-29 12:50:00|7502.6|7499.8|7510.1|7507.3|7510.1|7507.3|7502.6|7499.8|560
1638190500000|2021-11-29 12:55:00|7511.1|7508.3|7507.6|7504.8|7520.1|7517.3|7504.1|7501.3|1272
1638190800000|2021-11-29 13:00:00|7508.7|7504.7|7484.1|7481.3|7508.7|7505.3|7478.1|7475.3|2049
1638191100000|2021-11-29 13:05:00|7485.1|7482.3|7482.6|7479.8|7503.2|7499.3|7472.1|7469.3|2286
1638191400000|2021-11-29 13:10:00|7483.1|7480.3|7494.1|7491.3|7495.1|7492.3|7471.6|7468.8|1636
1638191700000|2021-11-29 13:15:00|7493.6|7490.8|7500.1|7497.3|7501.6|7498.8|7485.1|7482.3|1282
1638192000000|2021-11-29 13:20:00|7499.6|7496.8|7498.1|7495.3|7506.1|7503.3|7491.1|7488.3|1174
1638192300000|2021-11-29 13:25:00|7498.6|7495.8|7501.6|7498.8|7507.6|7504.8|7493.1|7490.3|1305
1638192600000|2021-11-29 13:30:00|7502.1|7499.3|7500.6|7497.8|7503.1|7500.3|7491.6|7488.8|2435
1638192900000|2021-11-29 13:35:00|7500.1|7497.3|7515.1|7512.3|7522.6|7519.8|7494.1|7491.3|2725
1638193200000|2021-11-29 13:40:00|7514.6|7511.8|7544.6|7541.8|7549.1|7546.3|7511.6|7508.8|2905
1638193500000|2021-11-29 13:45:00|7544.1|7541.3|7566|7563.2|7594|7591.2|7539|7536.2|6506
1638193800000|2021-11-29 13:50:00|7566.5|7563.7|7564.5|7561.7|7583|7580.2|7559.5|7556.7|3262
1638194100000|2021-11-29 13:55:00|7565|7562.2|7552.6|7549.8|7576|7573.2|7552.6|7549.8|3159
1638194400000|2021-11-29 14:00:00|7553.5|7550.7|7546.6|7543.8|7566.1|7563.3|7532.1|7529.3|4399
1638194700000|2021-11-29 14:05:00|7547.6|7544.8|7575.5|7572.7|7579|7576.2|7545.6|7542.8|3373
1638195000000|2021-11-29 14:10:00|7576|7573.2|7577.5|7574.7|7587|7584.2|7573|7570.2|2808
1638195300000|2021-11-29 14:15:00|7578.5|7575.7|7582|7579.2|7584|7581.2|7573|7570.2|2069
1638195600000|2021-11-29 14:20:00|7582.5|7579.7|7570|7567.2|7584|7581.2|7559|7556.2|2619
1638195900000|2021-11-29 14:25:00|7571|7568.2|7551|7548.2|7579.5|7576.7|7548.5|7545.7|2336
1638196200000|2021-11-29 14:30:00|7552|7549.2|7564.5|7561.7|7569.5|7566.7|7535|7532.2|3648
1638196500000|2021-11-29 14:35:00|7565|7562.2|7562|7559.2|7578|7575.2|7553.5|7550.7|2607
1638196800000|2021-11-29 14:40:00|7562.5|7559.7|7532|7529.2|7563.5|7560.7|7529|7526.2|2293
1638197100000|2021-11-29 14:45:00|7532.5|7529.7|7517.5|7514.7|7544|7541.2|7514|7511.2|4345
1638197400000|2021-11-29 14:50:00|7517|7514.2|7508|7505.2|7523.5|7520.7|7506|7503.2|3331
1638197700000|2021-11-29 14:55:00|7507.5|7504.7|7508.5|7505.7|7520.5|7517.7|7497.5|7494.7|4066
1638198000000|2021-11-29 15:00:00|7508|7505.2|7451.5|7448.7|7511.5|7508.7|7444|7441.2|5866
1638198300000|2021-11-29 15:05:00|7451|7448.2|7451|7448.2|7455|7452.2|7411|7408.2|6553
1638198600000|2021-11-29 15:10:00|7449|7446.2|7422.5|7419.7|7457.5|7454.7|7421|7418.2|4216
1638198900000|2021-11-29 15:15:00|7422|7419.2|7416|7413.2|7432|7429.2|7390|7387.2|4575
1638199200000|2021-11-29 15:20:00|7417|7414.2|7383|7380.2|7417|7414.2|7380|7377.2|2563
1638199500000|2021-11-29 15:25:00|7383.5|7380.7|7388.5|7385.7|7400|7397.2|7373.5|7370.7|3763
1638199800000|2021-11-29 15:30:00|7387.5|7384.7|7370|7367.2|7391|7388.2|7346|7343.2|4629
1638200100000|2021-11-29 15:35:00|7369|7366.2|7333.5|7330.7|7374.5|7371.7|7316|7313.2|6378
1638200400000|2021-11-29 15:40:00|7333|7330.2|7378.5|7375.7|7383|7380.2|7331|7328.2|4944
1638200700000|2021-11-29 15:45:00|7379|7376.2|7371|7368.2|7409.6|7406.7|7367|7364.2|5375
1638201000000|2021-11-29 15:50:00|7370.6|7366.6|7386.5|7383.7|7408.5|7405.7|7353.5|7350.7|3469
1638201300000|2021-11-29 15:55:00|7386|7383.2|7421|7418.2|7424.5|7421.7|7385.5|7382.7|3042
1638201600000|2021-11-29 16:00:00|7419|7416.2|7422.5|7419.7|7441|7438.2|7402|7399.2|3984
1638201900000|2021-11-29 16:05:00|7422|7419.2|7391|7388.2|7426.5|7423.7|7387|7384.2|2492
1638202200000|2021-11-29 16:10:00|7390.5|7387.7|7398|7395.2|7414.6|7410.7|7383|7380.2|2392
1638202500000|2021-11-29 16:15:00|7398.5|7395.7|7404|7401.2|7416.5|7413.7|7390.5|7387.7|1691
1638202800000|2021-11-29 16:20:00|7403|7400.2|7408.5|7405.7|7417.1|7413.7|7394.5|7391.7|2669
1638203100000|2021-11-29 16:25:00|7408|7405.2|7401|7398.2|7423.9|7421.1|7398|7395.2|7662
1638203400000|2021-11-29 16:30:00|7401.4|7398.6|7384.5|7381.7|7407|7404.2|7380|7376.1|5887
1638203700000|2021-11-29 16:35:00|7384.9|7382.1|7395|7392.2|7408.4|7405.6|7383.4|7380.6|2382
1638204000000|2021-11-29 16:40:00|7394.5|7391.7|7383.5|7380.7|7404.5|7401.7|7383.5|7380.7|1818
1638204300000|2021-11-29 16:45:00|7384|7381.2|7405.4|7402.6|7408.4|7405.6|7375|7372.2|2390
1638204600000|2021-11-29 16:50:00|7405.9|7403.1|7417.4|7414.6|7430.9|7428.1|7404.9|7402.1|2452
1638204900000|2021-11-29 16:55:00|7416.9|7414.1|7413.9|7411.1|7425.4|7422.6|7397.9|7395.1|1806
1638205200000|2021-11-29 17:00:00|7415.4|7412.6|7420.4|7417.6|7421.9|7419.1|7405.9|7403.1|1942
1638205500000|2021-11-29 17:05:00|7419.9|7417.1|7417.4|7414.6|7435.4|7432.6|7411.9|7409.1|2317
1638205800000|2021-11-29 17:10:00|7416.9|7414.1|7416.4|7413.6|7419.9|7417.1|7406.4|7403.6|1497
1638206100000|2021-11-29 17:15:00|7416.9|7414.1|7426.4|7423.6|7428.9|7426.1|7410.4|7407.6|1910
1638206400000|2021-11-29 17:20:00|7426.9|7424.1|7444.4|7441.6|7444.9|7442.1|7424.4|7421.6|2426
1638206700000|2021-11-29 17:25:00|7444.9|7442.1|7423.9|7421.1|7445.4|7442.6|7420.9|7418.1|1994
1638207000000|2021-11-29 17:30:00|7424.4|7421.6|7432.4|7429.6|7435.4|7432.6|7419.9|7417.1|1803
1638207300000|2021-11-29 17:35:00|7431.9|7429.1|7438.4|7435.6|7443.8|7441|7428.9|7426.1|1301
1638207600000|2021-11-29 17:40:00|7438.3|7435.5|7441.8|7439|7443.8|7441|7432.8|7430|1421
1638207900000|2021-11-29 17:45:00|7442.8|7440|7457.8|7455|7460.8|7458|7437.8|7435|2198
1638208200000|2021-11-29 17:50:00|7457.3|7454.5|7444.3|7441.5|7458.3|7455.5|7438.8|7436|1231
1638208500000|2021-11-29 17:55:00|7444.8|7442|7451.8|7449|7457.3|7454.5|7442.8|7440|1133
1638208800000|2021-11-29 18:00:00|7451.3|7448.5|7418.8|7416|7454.3|7451.5|7415.8|7413|1550
1638209100000|2021-11-29 18:05:00|7419.3|7416.5|7416.3|7413.5|7426.3|7423.5|7414.3|7411.5|1311
1638209400000|2021-11-29 18:10:00|7416.8|7414|7412.3|7409.5|7419.3|7416.5|7405.8|7403|956
1638209700000|2021-11-29 18:15:00|7412.8|7410|7409.3|7406.5|7421.8|7419|7403.8|7401|1241
1638210000000|2021-11-29 18:20:00|7409.8|7407|7421.3|7418.5|7421.3|7418.5|7404.8|7402|1273
1638210300000|2021-11-29 18:25:00|7421.8|7419|7426.8|7424|7426.8|7424|7412.8|7410|1029
1638210600000|2021-11-29 18:30:00|7426.3|7423.5|7436.8|7434|7440.8|7438|7425.8|7423|1184
1638210900000|2021-11-29 18:35:00|7437.3|7434.5|7407.3|7404.5|7437.8|7435|7406.8|7404|1521
1638211200000|2021-11-29 18:40:00|7407.8|7405|7412.8|7410|7415.8|7413|7401.8|7399|1117
1638211500000|2021-11-29 18:45:00|7412.3|7409.5|7412.3|7409.5|7423.8|7421|7410.8|7408|2351
1638211800000|2021-11-29 18:50:00|7412.8|7410|7411.8|7409|7416.8|7414|7407.8|7405|1363
1638212100000|2021-11-29 18:55:00|7411.7|7408.9|7409.7|7406.9|7413.2|7410.4|7404.3|7401.5|815
1638212400000|2021-11-29 19:00:00|7409.8|7407|7391.8|7389|7413.7|7410.9|7388.3|7385.5|2625
1638212700000|2021-11-29 19:05:00|7390.8|7388|7388.8|7386|7399.8|7397|7383.8|7381|3184
1638213000000|2021-11-29 19:10:00|7389.3|7386.5|7383.8|7381|7389.3|7386.5|7381.8|7379|2640
1638213300000|2021-11-29 19:15:00|7386.2|7383.4|7382.3|7379.5|7386.8|7384|7361.8|7359|5722
1638213600000|2021-11-29 19:20:00|7381.3|7378.5|7363.8|7361|7381.3|7378.5|7363.8|7361|3568
1638213900000|2021-11-29 19:25:00|7364.8|7362|7310.9|7308.1|7364.8|7362|7310.9|7308.1|13123
1638214200000|2021-11-29 19:30:00|7311.9|7309.1|7285.4|7282.6|7312.9|7310.1|7215.9|7213.1|9962
1638214500000|2021-11-29 19:35:00|7284.9|7282.1|7286.3|7283.5|7296.8|7294|7278.9|7276.1|1766
1638214800000|2021-11-29 19:40:00|7286.4|7283.6|7268.9|7266.1|7297.9|7295.1|7268.4|7265.6|2030
1638215100000|2021-11-29 19:45:00|7268.4|7265.6|7258.9|7256.1|7276.4|7273.6|7257.4|7254.6|656
1638215400000|2021-11-29 19:50:00|7259.9|7257.1|7264.4|7261.6|7282.9|7280.1|7254.4|7251.6|520
1638215700000|2021-11-29 19:55:00|7264.9|7262.1|7240.9|7238.1|7268.9|7266.1|7239.4|7236.6|548
1638216000000|2021-11-29 20:00:00|7240.8|7238|7242.9|7240.1|7247.3|7244.5|7229.4|7226.6|492
1638216300000|2021-11-29 20:05:00|7243.3|7240.5|7261.9|7259.1|7263.7|7260.9|7239.4|7236.5|634
1638216600000|2021-11-29 20:10:00|7261.4|7258.6|7258.4|7255.6|7264.3|7261.5|7245.9|7243.1|641
1638216900000|2021-11-29 20:15:00|7257.9|7255.1|7261.4|7258.6|7264.4|7261.6|7253.4|7250.5|554
1638217200000|2021-11-29 20:20:00|7261.9|7259.1|7262.4|7259.6|7264.9|7262.1|7255.4|7252.6|328
1638217500000|2021-11-29 20:25:00|7261.9|7259.1|7274.9|7272.1|7277.4|7274.6|7259.9|7257.1|388
1638217800000|2021-11-29 20:30:00|7274.4|7271.6|7273.3|7270.5|7280.5|7276.6|7268.9|7266.1|738
1638218100000|2021-11-29 20:35:00|7273.4|7270.6|7269.9|7267.1|7281.3|7278.5|7268.8|7266|741
1638218400000|2021-11-29 20:40:00|7270.3|7267.5|7268.8|7266|7271.8|7269|7263.3|7260.5|232
1638218700000|2021-11-29 20:45:00|7268.3|7265.5|7273.8|7271|7277.9|7275.1|7266.9|7264.1|298
1638219000000|2021-11-29 20:50:00|7273.4|7270.6|7277.8|7275|7280.3|7277.5|7265.4|7262.4|397
1638219300000|2021-11-29 20:55:00|7277.4|7274.6|7283.3|7280.5|7289.3|7286.5|7276.4|7273.6|414
1638219600000|2021-11-29 21:00:00|7282.8|7280|7283.3|7280.5|7288.3|7285.5|7278.4|7275.6|379
1638219900000|2021-11-29 21:05:00|7284.3|7281.5|7289.3|7286.5|7289.8|7287|7281.3|7278.5|175
1638220200000|2021-11-29 21:10:00|7288.8|7286|7285.3|7282.5|7291.8|7289|7284.3|7281.5|184
1638220500000|2021-11-29 21:15:00|7284.3|7281.5|7285.3|7282.5|7285.8|7283|7279.8|7277|87
1638220800000|2021-11-29 21:20:00|7286.3|7283.5|7284.8|7282|7290.8|7288|7283.3|7280.5|332
1638221100000|2021-11-29 21:25:00|7283.8|7281|7297.3|7294.5|7298.8|7296|7277.8|7275|302
1638221400000|2021-11-29 21:30:00|7296.8|7294|7296.3|7293.5|7298.8|7296|7290.8|7285.9|776
1638221700000|2021-11-29 21:35:00|7295.3|7292.5|7293.7|7290.9|7298.8|7296|7292.3|7289.3|425
1638222000000|2021-11-29 21:40:00|7293.3|7290.5|7294.3|7291.5|7295.3|7292.4|7291.8|7289|81
1638222300000|2021-11-29 21:45:00|7295.3|7292.5|7298.2|7295.4|7298.8|7296|7293.3|7290.4|258
1638222600000|2021-11-29 21:50:00|7298.7|7295.9|7309.2|7306.4|7309.7|7306.9|7298.7|7295.9|464
1638222900000|2021-11-29 21:55:00|7308.7|7305.9|7314.2|7311.4|7318.8|7314.4|7304.8|7302|141
1638223200000|2021-11-29 22:00:00|7314.3|7310.3|7314.3|7310.3|7316.8|7310.3|7314.3|7306.3|245
1638223500000|2021-11-29 22:05:00|7313.2|7310.4|7314.8|7304.8|7315.8|7310.4|7307.3|7301.3|54
1638223800000|2021-11-29 22:10:00|||||||||10
1638224100000|2021-11-29 22:15:00|7314.3|7304.3|7311.3|7301.3|7314.3|7304.3|7311.3|7301.3|0
1638224400000|2021-11-29 22:20:00|7310.8|7300.8|7312.3|7302.3|7312.8|7303.3|7303.3|7296.8|5
1638224700000|2021-11-29 22:25:00|7311.8|7301.8|7311.3|7301.3|7311.8|7301.8|7311.3|7301.3|0
1638225000000|2021-11-29 22:30:00|7310.8|7300.8|7306.2|7303.4|7310.8|7303.4|7306.2|7300.8|0
1638225300000|2021-11-29 22:35:00|7305.7|7302.9|7316.3|7306.3|7316.3|7311.9|7305.7|7302.9|22
1638225600000|2021-11-29 22:40:00|7317.3|7313.3|7322.7|7319.9|7322.7|7319.9|7315.8|7305.8|21
1638225900000|2021-11-29 22:45:00|7323.7|7320.9|7325.7|7322.9|7325.8|7322.9|7320.3|7310.3|15
1638226200000|2021-11-29 22:50:00|7325.3|7321.3|7333.8|7323.8|7333.8|7323.8|7321.8|7311.8|57
1638226500000|2021-11-29 22:55:00|7333.3|7323.3|7327.8|7317.8|7333.3|7327.3|7322.3|7315.8|17
1638234000000|2021-11-30 01:00:00|7414.7|7404.7|7400.1|7397.3|7434.6|7431.2|7392.1|7389.3|1498
1638234300000|2021-11-30 01:05:00|7401.1|7398.3|7405.1|7402.3|7408.1|7405.3|7382.1|7379.3|562
1638234600000|2021-11-30 01:10:00|7405.6|7402.8|7408.2|7404.2|7422.2|7418.3|7402.1|7398.2|209
1638234900000|2021-11-30 01:15:00|7407.1|7404.3|7402.6|7399.8|7411.1|7407.1|7397.6|7394.8|80
1638235200000|2021-11-30 01:20:00|7402.1|7399.3|7393.1|7390.3|7403.2|7400.3|7387.6|7384.8|361
1638235500000|2021-11-30 01:25:00|7394.2|7390.2|7403.6|7400.8|7406.1|7403.3|7387.6|7384.8|397
1638235800000|2021-11-30 01:30:00|7404.1|7401.3|7397.1|7394.3|7412.1|7409.3|7394.6|7391.8|262
1638236100000|2021-11-30 01:35:00|7396.1|7393.3|7372.1|7369.3|7396.1|7393.3|7371.6|7368.8|431
1638236400000|2021-11-30 01:40:00|7372.6|7369.8|7397.1|7393.1|7398.1|7394.7|7360.1|7357.3|274
1638236700000|2021-11-30 01:45:00|7396.1|7393.3|7412|7409.2|7413.1|7409.2|7396|7393.1|109
1638237000000|2021-11-30 01:50:00|7412.5|7409.7|7418|7415.2|7426|7423.2|7403|7400.1|567
1638237300000|2021-11-30 01:55:00|7419.9|7417.1|7403|7400.2|7420.1|7417.2|7401|7398.1|93
1638237600000|2021-11-30 02:00:00|7404|7401.2|7395.1|7391.1|7420.1|7417.2|7393|7390.1|106
1638237900000|2021-11-30 02:05:00|7395|7392.2|7399.5|7396.7|7406.1|7402.2|7395|7391.1|159
1638238200000|2021-11-30 02:10:00|7399|7396.2|7394.1|7390.1|7399.1|7396.2|7389|7386.1|135
1638238500000|2021-11-30 02:15:00|7393|7390.2|7396|7393.2|7398|7395.2|7393|7390.2|22
1638238800000|2021-11-30 02:20:00|7397|7394.2|7402.1|7398.1|7403|7400.2|7393|7390.1|111
1638239100000|2021-11-30 02:25:00|7400.5|7397.7|7395|7392.2|7405|7402.2|7391|7388.2|86
1638239400000|2021-11-30 02:30:00|7394|7391.2|7385|7382.2|7397|7393.7|7377|7373.1|316
1638239700000|2021-11-30 02:35:00|7386|7383.2|7389.5|7386.7|7390.5|7387.7|7378.6|7375.8|150
1638240000000|2021-11-30 02:40:00|7390|7387.2|7379|7376.2|7391.1|7388.2|7379|7376.2|109
1638240300000|2021-11-30 02:45:00|7381|7378.2|7379|7376.2|7386.1|7383.2|7375|7372.2|313
1638240600000|2021-11-30 02:50:00|7379.5|7376.7|7385.9|7383.1|7388|7385.1|7378.4|7375.6|135
1638240900000|2021-11-30 02:55:00|7385|7382.2|7398|7395.2|7399.4|7396.6|7385|7382.2|81
1638241200000|2021-11-30 03:00:00|7399.4|7396.6|7384|7381.2|7402.4|7399.6|7382.5|7379.7|123
1638241500000|2021-11-30 03:05:00|7383.5|7380.7|7377|7374.2|7383.5|7380.7|7374|7371.2|72
1638241800000|2021-11-30 03:10:00|7378|7375.2|7373|7370.2|7379.5|7376.7|7372|7369.2|129
1638242100000|2021-11-30 03:15:00|7372|7369.2|7375|7372.2|7375.5|7372.7|7367.5|7364.7|107
1638242400000|2021-11-30 03:20:00|7375.5|7372.7|7362|7359.2|7379|7376.2|7358|7355.2|407
1638242700000|2021-11-30 03:25:00|7361|7358.2|7356|7353.2|7361.5|7358.7|7350.5|7347.7|248
1638243000000|2021-11-30 03:30:00|7355.5|7352.7|7360.1|7356.1|7364|7361.2|7355|7352.2|150
1638243300000|2021-11-30 03:35:00|7360|7357.2|7369|7366.2|7372.1|7369.2|7360|7357.2|80
1638243600000|2021-11-30 03:40:00|7369.5|7366.7|7369|7366.2|7371.1|7368.2|7368|7365.2|19
1638243900000|2021-11-30 03:45:00|7369.5|7366.7|7366|7363.2|7370.5|7367.7|7364.5|7361.7|67
1638244200000|2021-11-30 03:50:00|7367|7364.2|7368|7365.2|7369.1|7366.2|7364.5|7361.7|33
1638244500000|2021-11-30 03:55:00|7369.5|7366.7|7370|7367.2|7373.9|7371.1|7368.5|7365.7|31
1638244800000|2021-11-30 04:00:00|7370.5|7367.7|7376.5|7373.7|7378|7375.2|7366.5|7363.7|346
1638245100000|2021-11-30 04:05:00|7377|7374.2|7378|7375.2|7379.5|7376.7|7371|7368.2|71
1638245400000|2021-11-30 04:10:00|7377.5|7374.7|7380|7377.2|7383.5|7380.7|7376.5|7373.7|327
1638245700000|2021-11-30 04:15:00|7380.5|7377.7|7371|7368.2|7381.1|7377.7|7368|7365.2|101
1638246000000|2021-11-30 04:20:00|7371.5|7368.7|7374|7371.2|7375.5|7372.7|7371|7368.2|33
1638246300000|2021-11-30 04:25:00|7373.9|7371.1|7367.5|7364.7|7373.9|7371.1|7367.5|7364.7|67
1638246600000|2021-11-30 04:30:00|7368|7365.2|7366.5|7363.7|7371|7368.2|7366.5|7363.7|93
1638246900000|2021-11-30 04:35:00|7367|7364.2|7367|7364.2|7367.5|7364.7|7366.5|7363.7|56
1638247200000|2021-11-30 04:40:00|7366.5|7363.7|7369|7366.2|7370.5|7367.7|7366.5|7363.7|27
1638247500000|2021-11-30 04:45:00|7369.5|7366.7|7362|7359.2|7370|7367.2|7358|7355.2|669
1638247800000|2021-11-30 04:50:00|7361|7358.2|7367|7364.2|7367|7364.2|7361|7358.2|40
1638248100000|2021-11-30 04:55:00|7366.5|7363.7|7365|7362.2|7368|7365.2|7365|7362.1|43
1638248400000|2021-11-30 05:00:00|7364.5|7361.7|7366|7363.2|7368|7365.2|7363|7360.2|82
1638248700000|2021-11-30 05:05:00|7365|7362.2|7348.9|7346.1|7365|7362.2|7348|7345.1|136
1638249000000|2021-11-30 05:10:00|7349|7346.2|7333|7330.2|7353.1|7349.7|7331.5|7328.7|133
1638249300000|2021-11-30 05:15:00|7332.9|7330.1|7307|7304.2|7334|7331.2|7302|7299.1|240
1638249600000|2021-11-30 05:20:00|7307.1|7303.1|7251|7248.2|7312.5|7307.2|7250.5|7247.7|1422
1638249900000|2021-11-30 05:25:00|7251.9|7249.1|7246.1|7242.1|7262.5|7258.2|7194.6|7191.8|2530
1638250200000|2021-11-30 05:30:00|7245.1|7241.1|7262|7259.2|7268.1|7265.1|7240|7237.1|720
1638250500000|2021-11-30 05:35:00|7263|7260.2|7239.2|7235.2|7270.6|7267.2|7217.1|7214.3|1142
1638250800000|2021-11-30 05:40:00|7240.2|7236.2|7207.1|7204.3|7254.5|7251.7|7205.1|7201.2|1065
1638251100000|2021-11-30 05:45:00|7207.2|7203.2|7173.1|7170.3|7209.7|7206.8|7160.2|7157.2|2393
1638251400000|2021-11-30 05:50:00|7173.2|7169.2|7172.1|7169.3|7180.6|7177.8|7163.1|7160.2|559
1638251700000|2021-11-30 05:55:00|7173.1|7169.1|7163.2|7159.2|7187.7|7182.8|7162.1|7159.2|693
1638252000000|2021-11-30 06:00:00|7162.1|7159.3|7136.1|7133.3|7165.2|7162.3|7123.7|7120.9|1636
1638252300000|2021-11-30 06:05:00|7136|7133.2|7079.1|7076.3|7151|7148.2|7059.2|7049.2|3676
1638252600000|2021-11-30 06:10:00|7080.2|7076.2|7084.1|7081.3|7098.2|7095.3|7071.1|7065.9|1844
1638252900000|2021-11-30 06:15:00|7084|7081.2|7116.1|7112.1|7118|7115.2|7080.6|7077.2|1282
1638253200000|2021-11-30 06:20:00|7116|7113.2|7119|7115|7142.1|7139.2|7111|7107.1|915
1638253500000|2021-11-30 06:25:00|7118|7115.2|7138.9|7136.1|7140.1|7137.2|7107.5|7103.6|749
1638253800000|2021-11-30 06:30:00|7139|7136.2|7099.1|7095.1|7144.1|7141.1|7098|7095.1|1293
1638254100000|2021-11-30 06:35:00|7098.1|7095.3|7035.7|7025.7|7108.1|7105.3|7030|7025.7|3793
1638254400000|2021-11-30 06:40:00|7033.2|7029.2|7053.9|7043.9|7077.8|7072.4|7023.2|7017.8|2049
1638254700000|2021-11-30 06:45:00|7053.8|7043.8|7066.3|7063.5|7081.9|7076.4|7049.3|7043.8|1932
1638255000000|2021-11-30 06:50:00|7065.8|7063|7049.4|7045.4|7074.8|7072|7048.8|7042.9|1308
1638255300000|2021-11-30 06:55:00|7049.3|7046.5|7037.5|7033.5|7059.9|7056.5|7034|7030|1540
1638255600000|2021-11-30 07:00:00|7036.5|7033.7|7072.3|7069.5|7088.3|7085.5|7029|7026|3518
1638255900000|2021-11-30 07:05:00|7072.8|7070|7155.3|7152.5|7182.8|7177.4|7072.8|7070|2526
1638256200000|2021-11-30 07:10:00|7155.2|7152.4|7105.2|7102.4|7156.7|7153.9|7102.8|7097.8|2140
1638256500000|2021-11-30 07:15:00|7106.3|7102.3|7130.3|7127.5|7137.2|7134.4|7105.2|7102.3|1262
1638256800000|2021-11-30 07:20:00|7129.8|7127|7109.2|7106.4|7140.9|7134.5|7104.3|7101.3|970
1638257100000|2021-11-30 07:25:00|7110.3|7106.3|7091.2|7088.4|7116.4|7111.4|7068.2|7065.4|1692
1638257400000|2021-11-30 07:30:00|7090.2|7087.4|7067.7|7064.9|7119.6|7116.8|7065.2|7059.8|2335
1638257700000|2021-11-30 07:35:00|7067.2|7064.4|7079.8|7077|7081.3|7078.5|7050.7|7047.9|1784
1638258000000|2021-11-30 07:40:00|7079.3|7076.5|7112.2|7109.4|7115.2|7112.4|7079.3|7076.5|1281
1638258300000|2021-11-30 07:45:00|7112.6|7109.8|7111.2|7108.4|7129.7|7126.9|7107.3|7104.5|1230
1638258600000|2021-11-30 07:50:00|7110.3|7107.5|7121.2|7118.4|7127.3|7123.5|7106.8|7104|839
1638258900000|2021-11-30 07:55:00|7122.2|7119.4|7130.1|7127.3|7135.7|7132.9|7118.3|7115.5|811
1638259200000|2021-11-30 08:00:00|7130.2|7127.4|7150.2|7147.4|7150.2|7147.4|7125.6|7122.8|1961
1638259500000|2021-11-30 08:05:00|7149.7|7146.9|7187.6|7184.8|7190.2|7186.4|7148.2|7145.4|2721
1638259800000|2021-11-30 08:10:00|7187.2|7184.4|7169.1|7166.3|7187.2|7184.4|7163.2|7160.4|1801
1638260100000|2021-11-30 08:15:00|7168.7|7165.9|7150.1|7147.3|7174.2|7171.4|7146.1|7143.2|1862
1638260400000|2021-11-30 08:20:00|7149.6|7146.8|7161|7158.2|7162|7159.2|7136.1|7133.3|2961
1638260700000|2021-11-30 08:25:00|7161.4|7158.6|7209.5|7206.7|7209.5|7206.7|7159.5|7156.7|6103
1638261000000|2021-11-30 08:30:00|7208.2|7204.2|7203|7200.2|7214|7211.2|7185.5|7182.7|5194
1638261300000|2021-11-30 08:35:00|7203.5|7200.7|7170.7|7167.9|7204|7201.2|7162.2|7159.4|2369
1638261600000|2021-11-30 08:40:00|7170.2|7167.4|7179.1|7176.3|7189.2|7186.3|7148.7|7145.9|2790
1638261900000|2021-11-30 08:45:00|7178.6|7175.8|7146.7|7143.9|7179.6|7176.8|7144.6|7140.8|2537
1638262200000|2021-11-30 08:50:00|7146.6|7143.8|7145.2|7142.4|7151.7|7148.9|7144.7|7140.3|1181
1638262500000|2021-11-30 08:55:00|7145.7|7142.9|7139.1|7136.3|7162.6|7159.8|7138.2|7135.4|1871
1638262800000|2021-11-30 09:00:00|7139.2|7136.4|7125.7|7122.9|7143.8|7140.8|7125.7|7122.9|1332
1638263100000|2021-11-30 09:05:00|7124.7|7121.9|7112.3|7109.5|7129.7|7126.9|7110.8|7108|2187
1638263400000|2021-11-30 09:10:00|7111.8|7109|7117.3|7114.5|7119.8|7117|7102.9|7100.1|2503
1638263700000|2021-11-30 09:15:00|7116.8|7114|7121.3|7118.5|7124.7|7121.9|7110.8|7108|1896
1638264000000|2021-11-30 09:20:00|7120.8|7118|7107.9|7105.1|7124.8|7122|7101.9|7099.1|3679
1638264300000|2021-11-30 09:25:00|7106.9|7104.1|7111.9|7109.1|7129.9|7127.1|7106.9|7104.1|3665
1638264600000|2021-11-30 09:30:00|7111.4|7108.6|7128.4|7125.6|7128.9|7126.1|7105.9|7103.1|2920
1638264900000|2021-11-30 09:35:00|7129.4|7126.6|7131.9|7129.1|7139.9|7137.1|7124.4|7121.6|1374
1638265200000|2021-11-30 09:40:00|7132.4|7129.6|7148.3|7145.5|7158.4|7155.6|7126.4|7122.5|1911
1638265500000|2021-11-30 09:45:00|7147.4|7144.6|7147.3|7144.5|7167.8|7165|7144.8|7142|3354
1638265800000|2021-11-30 09:50:00|7145.8|7143|7146.3|7143.5|7163.8|7161|7140.8|7138|1331
1638266100000|2021-11-30 09:55:00|7145.3|7142.5|7155.2|7152.4|7158.8|7156|7140.7|7137.9|884
1638266400000|2021-11-30 10:00:00|7155.3|7152.5|7152.2|7149.4|7160.3|7157.5|7142.8|7140|1817
1638266700000|2021-11-30 10:05:00|7151.7|7148.9|7123.3|7120.5|7153.7|7150.9|7118.4|7115.6|1463
1638267000000|2021-11-30 10:10:00|7122.4|7119.6|7140.8|7138|7142.8|7140|7118.8|7114|1398
1638267300000|2021-11-30 10:15:00|7140.4|7137.6|7118.4|7115.6|7149.3|7146.5|7117|7114.2|1058
1638267600000|2021-11-30 10:20:00|7118.9|7116.1|7121.9|7119.1|7133.5|7130.6|7118.9|7116.1|857
1638267900000|2021-11-30 10:25:00|7121.4|7118.6|7123.8|7121|7129.9|7127.1|7120.4|7116|1094
1638268200000|2021-11-30 10:30:00|7123.9|7121.1|7137.3|7134.5|7142.3|7139.5|7120.4|7117.6|737
1638268500000|2021-11-30 10:35:00|7137.8|7135|7115.4|7112.6|7139.8|7137|7104.1|7098.7|3397
1638268800000|2021-11-30 10:40:00|7115.5|7112.7|7085|7082.2|7119|7116.2|7080.5|7077.7|2342
1638269100000|2021-11-30 10:45:00|7085.5|7082.7|7068.6|7065.8|7085.5|7082.7|7043.1|7040.3|4876
1638269400000|2021-11-30 10:50:00|7069.6|7066.8|7056.6|7053.8|7079.5|7076.7|7053.1|7050.3|2209
1638269700000|2021-11-30 10:55:00|7055.6|7052.8|7103|7100.2|7105.9|7103.1|7055.1|7052.3|2390
1638270000000|2021-11-30 11:00:00|7102.5|7099.7|7109.5|7106.7|7130|7127.2|7101.5|7098.7|1864
1638270300000|2021-11-30 11:05:00|7109.9|7107.1|7119.9|7117.1|7132.5|7129.6|7109|7106.2|1688
1638270600000|2021-11-30 11:10:00|7118.9|7116.1|7135.4|7132.6|7140.9|7138.1|7115.4|7112.6|1275
1638270900000|2021-11-30 11:15:00|7135.9|7133.1|7126.5|7123.7|7138.9|7136.1|7118.4|7114.4|1320
1638271200000|2021-11-30 11:20:00|7125.4|7122.6|7135.4|7132.6|7140.9|7138.1|7120.9|7118.1|1520
1638271500000|2021-11-30 11:25:00|7135.9|7133.1|7145.5|7142.7|7154.4|7151.6|7135.9|7132.5|1282
1638271800000|2021-11-30 11:30:00|7145.9|7143.1|7146.4|7143.6|7156.9|7154.1|7141.9|7136|737
1638272100000|2021-11-30 11:35:00|7145.4|7142.6|7131.4|7128.6|7153.4|7150.6|7124.4|7121.6|964
1638272400000|2021-11-30 11:40:00|7130.9|7128.1|7130.9|7128.1|7131.9|7129.1|7114.9|7112.1|870
1638272700000|2021-11-30 11:45:00|7130.4|7127.6|7109.3|7106.5|7136.9|7134.1|7107.9|7105.1|939
1638273000000|2021-11-30 11:50:00|7108.9|7106.1|7109.9|7107.1|7128.9|7126.1|7103.4|7100.6|1125
1638273300000|2021-11-30 11:55:00|7110.4|7107.6|7103.8|7101|7117.8|7115|7102.9|7100.1|655
1638273600000|2021-11-30 12:00:00|7103.4|7100.6|7129.3|7126.5|7138.4|7135.6|7102.9|7100.1|1125
1638273900000|2021-11-30 12:05:00|7129.4|7126.6|7130.4|7127.6|7138.8|7136|7117.3|7114.5|1138
1638274200000|2021-11-30 12:10:00|7130.8|7128|7142.8|7140|7147.8|7145|7130.4|7127.6|1056
1638274500000|2021-11-30 12:15:00|7142.3|7139.5|7123.8|7121|7145.8|7143|7121.8|7119|945
1638274800000|2021-11-30 12:20:00|7124.8|7122|7135.2|7132.4|7139.4|7136.5|7123.3|7120.5|697
1638275100000|2021-11-30 12:25:00|7134.8|7132|7141.2|7138.4|7155.2|7152.4|7133.3|7130.5|1604
1638275400000|2021-11-30 12:30:00|7140.8|7138|7129.2|7126.4|7147.7|7144.9|7123.2|7120.4|1234
1638275700000|2021-11-30 12:35:00|7128.7|7125.9|7107.7|7104.9|7131.2|7128.4|7102.7|7099.9|1805
1638276000000|2021-11-30 12:40:00|7108.2|7105.4|7112.7|7109.9|7120.2|7117.4|7105.2|7102.4|567
1638276300000|2021-11-30 12:45:00|7112.2|7109.4|7108.2|7105.4|7130.3|7126.4|7105.7|7102.9|1488
1638276600000|2021-11-30 12:50:00|7107.2|7104.4|7090.7|7087.9|7108.7|7105.9|7075.3|7072.5|2505
1638276900000|2021-11-30 12:55:00|7090.8|7088|7097.3|7094.5|7105.2|7102.4|7087.3|7084.5|963
1638277200000|2021-11-30 13:00:00|7097.2|7094.4|7091.3|7088.5|7112.7|7109.9|7085.8|7083|1754
1638277500000|2021-11-30 13:05:00|7091.8|7089|7081.3|7078.5|7094.8|7092|7080.8|7078|1572
1638277800000|2021-11-30 13:10:00|7080.4|7077.6|7083.4|7080.6|7090.3|7087.5|7068.9|7066.1|2213
1638278100000|2021-11-30 13:15:00|7082.9|7080.1|7096.8|7094|7098.4|7095.5|7072.4|7069.6|1807
1638278400000|2021-11-30 13:20:00|7096.3|7093.5|7075.8|7073|7098.2|7095.4|7071.8|7069|1590
1638278700000|2021-11-30 13:25:00|7077.2|7074.4|7042.8|7040|7082.2|7079.4|7040.8|7034.9|3790
1638279000000|2021-11-30 13:30:00|7042.3|7039.5|7022.4|7019.6|7043.3|7040.5|6969.6|6965.6|9556
1638279300000|2021-11-30 13:35:00|7021.9|7019.1|7032.3|7029.5|7039.3|7036.5|7013.4|7010.6|4493
1638279600000|2021-11-30 13:40:00|7031.8|7029|7036.9|7034.1|7042.3|7039.5|7004.5|7000.6|3454
1638279900000|2021-11-30 13:45:00|7036.4|7033.6|7028.4|7025.6|7038.4|7035.6|7012.9|7010.1|2476
1638280200000|2021-11-30 13:50:00|7027.5|7024.7|7073.3|7070.5|7080.2|7077.4|7019.9|7017.1|3354
1638280500000|2021-11-30 13:55:00|7074.2|7071.4|7087.2|7084.4|7092.8|7090|7066.8|7064|2270
1638280800000|2021-11-30 14:00:00|7086.7|7083.9|7042.8|7040|7091.2|7088.4|7036.2|7033.4|3680
1638281100000|2021-11-30 14:05:00|7042.7|7039.9|7028.2|7025.4|7056.2|7053.4|7027.2|7024.4|2990
1638281400000|2021-11-30 14:10:00|7027.8|7025|7047.7|7044.9|7051.2|7048.4|7019.7|7016.9|2168
1638281700000|2021-11-30 14:15:00|7048.7|7045.9|7028.3|7025.5|7059.7|7056.9|7021.3|7018.5|2937
1638282000000|2021-11-30 14:20:00|7027.8|7025|7057.2|7054.4|7064.8|7062|7026.8|7024|1653
1638282300000|2021-11-30 14:25:00|7058.2|7055.4|7051.6|7048.8|7073.2|7070.4|7048.2|7045.4|1961
1638282600000|2021-11-30 14:30:00|7052.1|7049.3|7078.1|7075.3|7092.1|7089.3|7040.2|7037.4|4319
1638282900000|2021-11-30 14:35:00|7077.6|7074.8|7035.5|7032.7|7078.1|7075.3|7033.6|7030.8|3518
1638283200000|2021-11-30 14:40:00|7035.6|7032.8|7051.6|7048.8|7055.1|7052.3|7024.6|7021.8|3092
1638283500000|2021-11-30 14:45:00|7051.1|7048.3|7055.1|7052.3|7067.6|7064.8|7041.2|7038.4|1956
1638283800000|2021-11-30 14:50:00|7055.6|7052.8|7056.6|7053.8|7064.6|7061.8|7042.1|7039.3|1423
1638284100000|2021-11-30 14:55:00|7057.1|7054.3|7061.1|7058.3|7084.5|7081.7|7053.6|7050.8|2922
1638284400000|2021-11-30 15:00:00|7059.2|7056.4|7065|7062.2|7074|7071.2|7043.6|7040.8|2500
1638284700000|2021-11-30 15:05:00|7064.6|7061.8|7111.4|7108.6|7112.4|7109.6|7058.5|7055.7|6442
1638285000000|2021-11-30 15:10:00|7110.9|7108.1|7100.8|7098|7114.4|7111.6|7096.9|7094.1|3589
1638285300000|2021-11-30 15:15:00|7101.3|7098.5|7085.4|7082.6|7111.9|7109.1|7083.4|7080.6|3808
1638285600000|2021-11-30 15:20:00|7085.9|7083.1|7077.4|7074.6|7088|7085.1|7058.4|7055.6|3562
1638285900000|2021-11-30 15:25:00|7078.4|7075.6|7082.3|7079.5|7082.3|7079.5|7046.8|7044|3197
1638286200000|2021-11-30 15:30:00|7081.8|7079|7110.2|7107.4|7112.8|7110|7077.8|7074.9|5129
1638286500000|2021-11-30 15:35:00|7110.6|7107.8|7123.6|7120.8|7132.6|7129.8|7102.6|7099.7|8488
1638286800000|2021-11-30 15:40:00|7123.1|7120.3|7116.5|7113.7|7133.1|7130.3|7103.6|7100.8|5232
1638287100000|2021-11-30 15:45:00|7116.6|7113.8|7070.6|7067.8|7117.5|7114.7|7066.6|7063.8|5197
1638287400000|2021-11-30 15:50:00|7070.2|7067.4|7050.6|7047.8|7096.1|7093.3|7050.2|7047.4|3395
1638287700000|2021-11-30 15:55:00|7050.2|7047.4|7041.7|7038.9|7050.2|7047.4|7002.7|6999.9|8246
1638288000000|2021-11-30 16:00:00|7041.2|7038.4|7040.6|7037.8|7057.1|7054.3|7032.7|7029.9|3548
1638288300000|2021-11-30 16:05:00|7040.1|7037.3|7045.6|7042.8|7048.1|7045.3|7026.1|7023.3|3111
1638288600000|2021-11-30 16:10:00|7045.1|7042.3|7031.6|7028.8|7064|7061.2|7026.6|7023.8|3791
1638288900000|2021-11-30 16:15:00|7032.1|7029.3|7049.1|7046.3|7053.1|7050.3|7027|7024.2|2059
1638289200000|2021-11-30 16:20:00|7048.6|7045.8|7041.5|7038.7|7065|7062.2|7028.6|7025.8|4528
1638289500000|2021-11-30 16:25:00|7041|7038.2|7046.9|7044.1|7053|7050.2|7024.4|7021.6|7221
1638289800000|2021-11-30 16:30:00|7045.9|7043.1|7018.5|7015.7|7058.9|7056.1|7015|7012.2|5713
1638290100000|2021-11-30 16:35:00|7018.4|7015.6|7023.5|7020.7|7038|7035.2|7015|7012.2|5176
1638290400000|2021-11-30 16:40:00|7023|7020.2|6975.6|6972.8|7028.5|7025.7|6973.2|6970.4|4772
1638290700000|2021-11-30 16:45:00|6975.7|6972.9|6972.2|6969.4|6990.6|6987.8|6940.2|6937.4|11673
1638291000000|2021-11-30 16:50:00|6972.7|6969.9|6926.3|6923.5|6973.2|6970.4|6923.3|6920.4|4648
1638291300000|2021-11-30 16:55:00|6926.7|6923.9|6930.8|6928|6939.8|6936.9|6893.8|6891|7174
1638291600000|2021-11-30 17:00:00|6931.2|6928.4|6876.8|6874|6935.7|6932.9|6868.8|6861.9|5846
1638291900000|2021-11-30 17:05:00|6877.3|6874.5|6863.7|6860.9|6898.7|6895.9|6836.2|6833.4|7588
1638292200000|2021-11-30 17:10:00|6863.2|6860.4|6871.2|6868.4|6888.7|6885.9|6862.3|6859.5|3629
1638292500000|2021-11-30 17:15:00|6871.7|6868.9|6881.3|6878.5|6883.3|6880.5|6845.7|6841.9|3617
1638292800000|2021-11-30 17:20:00|6882.3|6879.5|6907.2|6904.4|6908.2|6905.4|6871.3|6868.5|2718
1638293100000|2021-11-30 17:25:00|6906.3|6903.5|6898.2|6895.4|6907.7|6904.9|6896.2|6893.4|1655
1638293400000|2021-11-30 17:30:00|6897.7|6894.9|6882.7|6879.9|6897.7|6894.9|6858.7|6855.9|1558
1638293700000|2021-11-30 17:35:00|6883.2|6880.4|6885.7|6882.9|6898.7|6895.9|6876.2|6873.4|2114
1638294000000|2021-11-30 17:40:00|6886.1|6883.3|6899.6|6896.8|6902.7|6899.9|6886.1|6883.3|2504
1638294300000|2021-11-30 17:45:00|6899.2|6896.4|6890.6|6887.8|6904.6|6901.8|6878.7|6875.9|2735
1638294600000|2021-11-30 17:50:00|6891.1|6888.3|6886.6|6883.8|6902.1|6899.3|6884.1|6881.3|1095
1638294900000|2021-11-30 17:55:00|6886.1|6883.3|6880.1|6877.3|6891.1|6888.3|6870.1|6867.3|1198
1638295200000|2021-11-30 18:00:00|6881|6878.2|6804.7|6801.9|6883.5|6880.7|6802.8|6800|7106
1638295500000|2021-11-30 18:05:00|6804.2|6801.4|6776.2|6773.4|6818.2|6815.4|6775.2|6772.4|5005
1638295800000|2021-11-30 18:10:00|6775.7|6772.9|6761.8|6759|6799.7|6796.9|6749.3|6745.4|5600
1638296100000|2021-11-30 18:15:00|6762.7|6759.9|6782.8|6780|6785.3|6782.5|6762.2|6759.4|2531
1638296400000|2021-11-30 18:20:00|6782.3|6779.5|6783.3|6780.5|6789.3|6786.5|6759.8|6757|1939
1638296700000|2021-11-30 18:25:00|6782.8|6780|6785.8|6783|6803.3|6800.5|6777.8|6774.9|2533
1638297000000|2021-11-30 18:30:00|6785.3|6782.5|6797.2|6794.4|6797.7|6794.9|6774.3|6771.5|1955
1638297300000|2021-11-30 18:35:00|6796.7|6793.9|6806.2|6803.4|6808.2|6805.4|6788.2|6785.4|2215
1638297600000|2021-11-30 18:40:00|6806.7|6803.9|6837.6|6834.8|6838.6|6835.8|6804.7|6801.9|2116
1638297900000|2021-11-30 18:45:00|6837.2|6834.4|6851.6|6848.8|6852.7|6849.3|6832.2|6829.4|2045
1638298200000|2021-11-30 18:50:00|6853.1|6850.3|6876.5|6873.7|6886|6883.2|6850.1|6847.3|2752
1638298500000|2021-11-30 18:55:00|6876.1|6873.3|6874.6|6871.8|6889|6886.2|6861.6|6858.8|1994
1638298800000|2021-11-30 19:00:00|6874.1|6871.3|6890.9|6888.1|6909|6906.2|6870|6867.2|2943
1638299100000|2021-11-30 19:05:00|6890.5|6887.7|6892.9|6890.1|6909.6|6904.5|6883.4|6880.6|2742
1638299400000|2021-11-30 19:10:00|6892.4|6889.6|6932.8|6930|6934.2|6931.4|6885.4|6882.6|3746
1638299700000|2021-11-30 19:15:00|6933.7|6930.9|6928.8|6926|6943.7|6940.9|6912.3|6909.5|2726
1638300000000|2021-11-30 19:20:00|6928.3|6925.5|6932.2|6929.4|6945.7|6942.9|6917.8|6915|4088
1638300300000|2021-11-30 19:25:00|6932.3|6929.5|6917.8|6915|6941.4|6938|6907.5|6904.7|10177
1638300600000|2021-11-30 19:30:00|6918.3|6915.5|6931.3|6928.5|6937.7|6934.9|6917.8|6915|3127
1638300900000|2021-11-30 19:35:00|6931.8|6929|6938.8|6936|6941.8|6939|6930.3|6927.5|1073
1638301200000|2021-11-30 19:40:00|6939.7|6936.9|6970.3|6967.5|6972.2|6969.4|6939.7|6936.9|1925
1638301500000|2021-11-30 19:45:00|6970.2|6967.4|6943.8|6941|6974.7|6971.9|6942.3|6939.5|1330
1638301800000|2021-11-30 19:50:00|6943.3|6940.5|6933.3|6930.5|6943.8|6941|6931.8|6929|965
1638302100000|2021-11-30 19:55:00|6933.8|6931|6940.3|6937.5|6947.3|6944.5|6928.8|6926|381
1638302400000|2021-11-30 20:00:00|6941.4|6937.4|6939.3|6936.5|6942.2|6939.4|6929.8|6927|455
1638302700000|2021-11-30 20:05:00|6938.8|6936|6954.2|6951.4|6960.7|6957.9|6935.8|6933|361
1638303000000|2021-11-30 20:10:00|6954.3|6951.5|6965.2|6962.4|6973.7|6970.9|6954.2|6951.4|611
1638303300000|2021-11-30 20:15:00|6965.1|6962.3|6984.1|6981.3|6987.6|6984.8|6964.7|6961.9|670
1638303600000|2021-11-30 20:20:00|6984.6|6981.8|6997.1|6994.3|7007.1|7004.3|6982.6|6979.8|1024
1638303900000|2021-11-30 20:25:00|6996.6|6993.8|6980.1|6977.3|6998.1|6995.3|6979.6|6976.8|505
1638304200000|2021-11-30 20:30:00|6980.6|6977.8|7004.6|7001.8|7004.6|7001.8|6980.1|6977.3|473
1638304500000|2021-11-30 20:35:00|7004.1|7001.3|6999.1|6996.3|7005.1|7002.3|6996.1|6993.3|625
1638304800000|2021-11-30 20:40:00|6998.6|6995.8|7000.6|6997.8|7002.7|6999.9|6994.6|6991.8|355
1638305100000|2021-11-30 20:45:00|7000.1|6997.3|7002.6|6999.8|7013.6|7010.8|7000.1|6997.3|595
1638305400000|2021-11-30 20:50:00|7003.1|7000.3|6977.6|6974.8|7003.1|7000.3|6975.1|6972.3|559
1638305700000|2021-11-30 20:55:00|6978.1|6975.3|6962.1|6959.3|6983.6|6980.8|6960.2|6957.4|400
1638306000000|2021-11-30 21:00:00|6961.2|6958.4|6986.6|6983.8|6994.2|6990.3|6961.2|6958.4|378
1638306300000|2021-11-30 21:05:00|6986.1|6983.3|6990.6|6987.8|6997.1|6994.3|6983.1|6980.3|332
1638306600000|2021-11-30 21:10:00|6991.1|6988.3|6990.1|6987.3|6994.6|6991.8|6987.6|6984.8|77
1638306900000|2021-11-30 21:15:00|6990|6987.2|6992.1|6989.3|6995|6992.2|6979.6|6976.8|317
1638307200000|2021-11-30 21:20:00|6992.6|6989.8|7001|6998.2|7004.6|7001.8|6992.1|6989.2|195
1638307500000|2021-11-30 21:25:00|7002|6999.2|7008.1|7004.1|7011.6|7004.2|6998|6993.6|255
1638307800000|2021-11-30 21:30:00|7011.6|7001.6|6986.1|6983.3|7011.6|7004.1|6979.1|6975.2|434
1638308100000|2021-11-30 21:35:00|6987|6984.2|6984.1|6980.1|6988.6|6984.2|6973|6970.2|122
1638308400000|2021-11-30 21:40:00|6985.1|6981.1|7004.7|6994.7|7005.6|6997.1|6984|6979.6|169
1638308700000|2021-11-30 21:45:00|7002.2|6998.2|7003.5|7000.7|7011.1|7002.3|7002|6995.6|124
1638309000000|2021-11-30 21:50:00|7009|6999|7013.6|7003.6|7013.7|7006.9|6999.1|6992.6|147
1638309300000|2021-11-30 21:55:00|7014.1|7004.1|7014|7011.2|7016.1|7011.7|7009.1|6999.1|162
1638309600000|2021-11-30 22:00:00|7016|7013.2|7021.6|7011.6|7021.6|7018.7|7015.5|7008.6|75
1638309900000|2021-11-30 22:05:00|7021.1|7011.1|7020.6|7010.6|7021.6|7018.7|7018.6|7008.6|5
1638310200000|2021-11-30 22:10:00|7019.2|7009.2|7019.6|7009.6|7020.6|7011.2|7015.1|7008.6|0
1638310500000|2021-11-30 22:15:00|7019.1|7009.1|7019.6|7009.6|7019.6|7009.6|7019.1|7009.1|6
1638310800000|2021-11-30 22:20:00|7019.1|7009.1|7021.6|7011.6|7021.6|7016.7|7018|7009.1|44
1638311100000|2021-11-30 22:25:00|7019.1|7015.1|7017.5|7007.5|7021.6|7015.1|7008|7001.6|23
1638311400000|2021-11-30 22:30:00|7017.6|7007.6|7020.1|7016.1|7020.7|7017.2|7017.1|7007.6|208
1638311700000|2021-11-30 22:35:00|7022.6|7012.6|7023.4|7020.6|7023.4|7020.6|7019.6|7009.6|239
1638312000000|2021-11-30 22:40:00|7025|7015|7023.1|7019.1|7027.6|7022.6|7022.5|7012.5|23
1638312300000|2021-11-30 22:45:00|7024.5|7021.7|7027.5|7017.5|7027.5|7022.1|7023.1|7016.6|16
1638312600000|2021-11-30 22:50:00|7025|7021|7030.6|7020.6|7030.6|7024.1|7024.9|7020.6|15
1638312900000|2021-11-30 22:55:00|7027.1|7023.1|7026.6|7016.6|7027.2|7023.2|7021.9|7016.6|131
1638320400000|2021-12-01 01:00:00|6976|6973.2|6965.1|6961.1|6976.4|6973.6|6936.5|6933.7|1906
1638320700000|2021-12-01 01:05:00|6966.1|6962.1|6981.9|6977.9|6993.4|6987.1|6966.1|6962.1|443
1638321000000|2021-12-01 01:10:00|6984.5|6974.5|7009.8|7007|7019.3|7016.5|6975.8|6972.4|465
1638321300000|2021-12-01 01:15:00|7010.9|7006.9|7029.3|7026.5|7035.8|7033|6997|6990.5|370
1638321600000|2021-12-01 01:20:00|7028.8|7026|7016.8|7014|7029.3|7026.5|7014.9|7011.9|360
1638321900000|2021-12-01 01:25:00|7016.9|7014.1|7033.8|7031|7033.8|7031|7012.9|7006.4|259
1638322200000|2021-12-01 01:30:00|7033.9|7031.1|7027.9|7025.1|7035.9|7033.1|7008.9|7006|436
1638322500000|2021-12-01 01:35:00|7028.4|7025.6|7042.8|7040|7047.3|7044.5|7027.4|7024.6|243
1638322800000|2021-12-01 01:40:00|7043.9|7041.1|7075.8|7073|7082.3|7079.5|7038.8|7035|887
1638323100000|2021-12-01 01:45:00|7075.3|7072.5|7058.9|7056.1|7075.9|7072.5|7056.8|7053.9|210
1638323400000|2021-12-01 01:50:00|7058.8|7056|7088.8|7086|7097.3|7094.5|7055.9|7052.9|319
1638323700000|2021-12-01 01:55:00|7088.9|7084.9|7084.8|7082|7098.4|7095|7079.8|7074.4|274
1638324000000|2021-12-01 02:00:00|7085.9|7081.9|7085.7|7082.9|7093.4|7088|7071.4|7068|247
1638324300000|2021-12-01 02:05:00|7085.8|7083|7080.8|7078|7094.4|7088|7074.3|7069.4|309
1638324600000|2021-12-01 02:10:00|7081.9|7077.9|7091.8|7089|7098.3|7095.5|7074.8|7071.9|339
1638324900000|2021-12-01 02:15:00|7091.9|7087.9|7090.9|7088.1|7096|7092.8|7084.3|7081.5|93
1638325200000|2021-12-01 02:20:00|7090.8|7088|7090.8|7088|7101.8|7098|7081.8|7078.9|161
1638325500000|2021-12-01 02:25:00|7090.9|7086.9|7083.8|7081|7095.4|7089|7081.8|7076.4|238
1638325800000|2021-12-01 02:30:00|7084.9|7080.9|7099.8|7097|7104.9|7102|7080.9|7077.9|196
1638326100000|2021-12-01 02:35:00|7099.9|7097.1|7097.8|7095|7110|7107|7097.8|7091.5|290
1638326400000|2021-12-01 02:40:00|7099.8|7097|7081.8|7079|7111.4|7106|7079.9|7077|718
1638326700000|2021-12-01 02:45:00|7082.3|7079.5|7078.3|7075.5|7082.3|7079.5|7061.4|7058.6|1139
1638327000000|2021-12-01 02:50:00|7078.8|7076|7076.9|7074.1|7084.3|7081.5|7075.4|7072.6|456
1638327300000|2021-12-01 02:55:00|7076.4|7073.6|7074.4|7071.6|7077.3|7074.5|7065.9|7063.1|250
1638327600000|2021-12-01 03:00:00|7073|7070.2|7062.4|7059.6|7078.4|7075.6|7061.9|7059.1|216
1638327900000|2021-12-01 03:05:00|7061.9|7059.1|7072.9|7070.1|7073.4|7070.6|7061.4|7058.6|312
1638328200000|2021-12-01 03:10:00|7072.4|7069.6|7066|7063.2|7073.4|7070.6|7063.5|7060.7|182
1638328500000|2021-12-01 03:15:00|7065.5|7062.7|7077|7074.2|7078.4|7075.6|7065.5|7062.7|161
1638328800000|2021-12-01 03:20:00|7077.4|7074.6|7093.5|7090.7|7094.4|7091.6|7071.9|7069.1|416
1638329100000|2021-12-01 03:25:00|7092.5|7089.7|7104.9|7102.1|7110.9|7108.1|7092|7089.2|488
1638329400000|2021-12-01 03:30:00|7104.5|7101.7|7090|7087.2|7104.5|7101.7|7086.9|7084|289
1638329700000|2021-12-01 03:35:00|7089.9|7087.1|7087.9|7085.1|7092|7089.1|7080.5|7077.7|73
1638330000000|2021-12-01 03:40:00|7089|7085|7077|7074.2|7091|7087|7077|7074.2|21
1638330300000|2021-12-01 03:45:00|7076.9|7074.1|7082.9|7080.1|7083|7080.1|7076.4|7073.6|46
1638330600000|2021-12-01 03:50:00|7083.8|7081|7079.9|7077.1|7084.9|7082.1|7077.9|7075.1|75
1638330900000|2021-12-01 03:55:00|7079.4|7076.6|7092.8|7090|7092.8|7090|7077.9|7075|33
1638331200000|2021-12-01 04:00:00|7094.2|7091.4|7093.9|7091.1|7094.2|7091.4|7087.9|7085|99
1638331500000|2021-12-01 04:05:00|7092.9|7090.1|7088.9|7086.1|7095|7092|7088.9|7085|94
1638331800000|2021-12-01 04:10:00|7089|7085|7083.9|7081.1|7093|7089.1|7082.9|7080.1|121
1638332100000|2021-12-01 04:15:00|7084|7080|7087|7083|7088|7085|7082.9|7080|16
1638332400000|2021-12-01 04:20:00|7085.9|7083.1|7081.4|7078.6|7087|7084.1|7080.4|7077.6|61
1638332700000|2021-12-01 04:25:00|7080.9|7078.1|7084.9|7082.1|7089|7086|7078.9|7076|116
1638333000000|2021-12-01 04:30:00|7083.9|7081.1|7089.8|7087|7095.5|7090.5|7083.9|7081.1|338
1638333300000|2021-12-01 04:35:00|7089.7|7086.9|7096.7|7093.9|7097.2|7094.4|7088.7|7085.9|67
1638333600000|2021-12-01 04:40:00|7096.8|7094|7108.7|7105.9|7111.7|7108.9|7096.8|7093.9|168
1638333900000|2021-12-01 04:45:00|7109.7|7106.9|7108.8|7106|7115.2|7112.4|7106.7|7103.9|74
1638334200000|2021-12-01 04:50:00|7106.2|7103.4|7106.7|7103.9|7107.8|7104|7099.8|7097|55
1638334500000|2021-12-01 04:55:00|7106.3|7103.5|7114.7|7111.9|7115.8|7112.4|7105.7|7102.9|206
1638334800000|2021-12-01 05:00:00|7112.3|7109.5|7111.8|7109|7118.2|7115.4|7111.3|7108.5|159
1638335100000|2021-12-01 05:05:00|7112.7|7109.9|7107.7|7104.9|7115.2|7112.4|7107.7|7104.9|79
1638335400000|2021-12-01 05:10:00|7108.7|7105.9|7106.2|7103.4|7110.2|7107.4|7102.7|7099.9|74
1638335700000|2021-12-01 05:15:00|7105.2|7102.4|7109.7|7106.9|7112.7|7109.9|7104.7|7101.9|64
1638336000000|2021-12-01 05:20:00|7110.2|7107.4|7116.7|7113.9|7119.8|7116|7110.2|7107.4|133
1638336300000|2021-12-01 05:25:00|7115.7|7112.9|7114.7|7111.9|7116.7|7113.9|7114.2|7111.4|96
1638336600000|2021-12-01 05:30:00|7114.2|7111.4|7130.7|7127.9|7131.7|7128.9|7109.2|7106.4|524
1638336900000|2021-12-01 05:35:00|7131.2|7128.4|7139.6|7136.8|7144.6|7141.8|7127.7|7124.9|441
1638337200000|2021-12-01 05:40:00|7139.7|7136.9|7157.1|7154.3|7159.1|7156.3|7139.2|7136.4|603
1638337500000|2021-12-01 05:45:00|7156.6|7153.8|7148.7|7144.7|7158.6|7155.8|7146.1|7143.3|533
1638337800000|2021-12-01 05:50:00|7147.6|7144.8|7155.6|7152.8|7160.1|7157.3|7146.1|7143.3|384
1638338100000|2021-12-01 05:55:00|7156.1|7153.3|7169.6|7166.8|7170.6|7167.8|7154.7|7151.9|282
1638338400000|2021-12-01 06:00:00|7169.7|7165.7|7146.2|7143.4|7176.6|7173.8|7146.2|7143.4|1222
1638338700000|2021-12-01 06:05:00|7146.6|7143.8|7138.2|7135.4|7154.7|7151.9|7138.1|7135.3|634
1638339000000|2021-12-01 06:10:00|7140|7137.2|7151.6|7148.8|7153.7|7150.8|7138.1|7135.3|254
1638339300000|2021-12-01 06:15:00|7151.1|7148.3|7157.6|7154.8|7161.7|7158.8|7149.6|7146.7|306
1638339600000|2021-12-01 06:20:00|7156.6|7153.8|7172.7|7168.7|7173.1|7170.3|7155.6|7151.7|281
1638339900000|2021-12-01 06:25:00|7172.6|7168.6|7162.5|7159.7|7173.7|7170.8|7160|7157.2|659
1638340200000|2021-12-01 06:30:00|7162.6|7159.8|7178.5|7175.7|7180.4|7177.6|7155.6|7152.8|299
1638340500000|2021-12-01 06:35:00|7178.1|7175.3|7184.6|7181.8|7193|7190.2|7173.6|7170.6|442
1638340800000|2021-12-01 06:40:00|7185.6|7181.6|7143.6|7140.8|7189.5|7186.7|7142.6|7139.8|461
1638341100000|2021-12-01 06:45:00|7144.6|7141.8|7148.5|7145.7|7153.7|7149.8|7138.1|7135.3|599
1638341400000|2021-12-01 06:50:00|7148.1|7145.3|7128.6|7124.6|7155.7|7152.8|7117.1|7114.3|765
1638341700000|2021-12-01 06:55:00|7127.6|7124.8|7149.6|7145.6|7149.6|7146.7|7122.5|7119.2|358
1638342000000|2021-12-01 07:00:00|7148.6|7145.8|7132.5|7129.7|7151.7|7148.7|7127.1|7124.3|705
1638342300000|2021-12-01 07:05:00|7133.6|7129.6|7123.5|7120.7|7133.6|7129.7|7117|7114.2|500
1638342600000|2021-12-01 07:10:00|7124|7121.2|7135.6|7132.8|7136.6|7132.8|7121|7118.2|280
1638342900000|2021-12-01 07:15:00|7135.5|7132.7|7129.1|7126.3|7141.5|7138.7|7126.6|7123.8|286
1638343200000|2021-12-01 07:20:00|7129|7126.2|7118.6|7115.8|7130.6|7127.8|7117.6|7114.8|516
1638343500000|2021-12-01 07:25:00|7119|7116.2|7128.6|7125.8|7134.6|7131.7|7117|7114.2|344
1638343800000|2021-12-01 07:30:00|7128.5|7125.7|7111.5|7108.7|7135|7132.2|7109|7106.2|701
1638344100000|2021-12-01 07:35:00|7112|7109.2|7143.9|7141.1|7144.4|7141.6|7109.5|7106.7|958
1638344400000|2021-12-01 07:40:00|7144.4|7141.6|7176.2|7173.4|7176.6|7173.8|7142.4|7139.6|2876
1638344700000|2021-12-01 07:45:00|7176.7|7173.9|7166.7|7163.9|7177.2|7174.3|7165.2|7162.4|1319
1638345000000|2021-12-01 07:50:00|7166.6|7163.8|7175.6|7172.8|7176.6|7173.8|7166.6|7163.8|812
1638345300000|2021-12-01 07:55:00|7175.1|7172.3|7180.2|7177.4|7189.1|7186.3|7175.1|7172.3|1017
1638345600000|2021-12-01 08:00:00|7179.7|7176.9|7199.1|7196.3|7206.1|7203.3|7175.2|7172.4|2604
1638345900000|2021-12-01 08:05:00|7198.6|7195.8|7197.1|7194.3|7202.6|7199.8|7190.6|7187.8|1196
1638346200000|2021-12-01 08:10:00|7196.6|7193.8|7190.4|7187.6|7199.9|7197.1|7178.1|7175.3|2791
1638346500000|2021-12-01 08:15:00|7189.9|7187.1|7203.4|7200.6|7203.4|7200.6|7182.4|7179.6|1474
1638346800000|2021-12-01 08:20:00|7203.3|7200.5|7195.3|7192.5|7207.8|7205|7186.3|7183.5|2898
1638347100000|2021-12-01 08:25:00|7194.9|7192.1|7178.1|7175.3|7205.9|7202.1|7171.3|7168.5|5637
1638347400000|2021-12-01 08:30:00|7177.6|7174.8|7183|7180.2|7191.1|7188.3|7174.9|7171.7|5978
1638347700000|2021-12-01 08:35:00|7184|7181.2|7196.5|7193.7|7200.1|7197.3|7170.6|7167.8|1900
1638348000000|2021-12-01 08:40:00|7196.6|7193.8|7226|7223.2|7228|7225.2|7190.1|7187.3|3633
1638348300000|2021-12-01 08:45:00|7225.5|7222.7|7218.9|7216.1|7238.9|7236.1|7214.9|7212.1|2727
1638348600000|2021-12-01 08:50:00|7219.4|7216.6|7185.5|7182.7|7219.4|7216.6|7182.5|7179.7|1555
1638348900000|2021-12-01 08:55:00|7185|7182.2|7179.6|7176.8|7187.1|7184.3|7178|7175.2|1421
1638349200000|2021-12-01 09:00:00|7178.7|7175.9|7220.4|7217.6|7223|7220.2|7173.6|7170.7|2620
1638349500000|2021-12-01 09:05:00|7220|7217.2|7219.4|7216.6|7220.9|7218.1|7206.9|7204.1|978
1638349800000|2021-12-01 09:10:00|7219.9|7217.1|7197.4|7194.6|7226|7222.6|7193|7190.2|2311
1638350100000|2021-12-01 09:15:00|7197.9|7195.1|7212.4|7209.6|7213.9|7211.1|7188.1|7185.3|2518
1638350400000|2021-12-01 09:20:00|7212.9|7210.1|7212.5|7209.7|7219|7216.2|7205.9|7203.1|1280
1638350700000|2021-12-01 09:25:00|7211.5|7208.7|7183.2|7180.4|7212.5|7209.7|7179.7|7176.9|1538
1638351000000|2021-12-01 09:30:00|7184.1|7181.3|7215.1|7212.3|7217.2|7214.4|7178.2|7175.4|1336
1638351300000|2021-12-01 09:35:00|7214.7|7211.9|7217.7|7214.9|7233.6|7230.8|7210.2|7207.4|2406
1638351600000|2021-12-01 09:40:00|7218.2|7215.4|7228.3|7225.5|7234.7|7231.9|7213.2|7210.4|1412
1638351900000|2021-12-01 09:45:00|7227.8|7225|7222.8|7220|7228.3|7225.5|7214.8|7212|705
1638352200000|2021-12-01 09:50:00|7222.3|7219.5|7238.2|7235.4|7242.2|7239.4|7222.3|7219.5|1050
1638352500000|2021-12-01 09:55:00|7238.7|7235.9|7253.6|7250.8|7255|7252.2|7237.2|7234.4|2013
1638352800000|2021-12-01 10:00:00|7253.1|7250.3|7241.1|7238.3|7256.5|7253.7|7235.2|7232.4|1086
1638353100000|2021-12-01 10:05:00|7242.1|7239.3|7236.1|7233.3|7243.1|7240.3|7223.7|7220.9|1165
1638353400000|2021-12-01 10:10:00|7236.7|7233.9|7232.1|7229.3|7239.7|7236.9|7225.2|7222.4|1099
1638353700000|2021-12-01 10:15:00|7231.1|7228.3|7251.7|7248.9|7253.1|7250.3|7226.3|7223.5|1692
1638354000000|2021-12-01 10:20:00|7252.1|7249.3|7238.7|7235.9|7253.7|7250.9|7235.6|7232.8|553
1638354300000|2021-12-01 10:25:00|7238.6|7235.8|7241.7|7238.9|7244.1|7241.3|7231.7|7228.9|789
1638354600000|2021-12-01 10:30:00|7241.2|7238.4|7238.2|7235.4|7247.2|7244.4|7234.2|7231.4|1092
1638354900000|2021-12-01 10:35:00|7238.3|7235.5|7249.1|7246.3|7251.7|7248.9|7238.3|7235.5|430
1638355200000|2021-12-01 10:40:00|7249.2|7246.4|7270.5|7267.7|7274.5|7271.7|7242.7|7239.9|1711
1638355500000|2021-12-01 10:45:00|7270.1|7267.3|7275.1|7272.3|7283.5|7280.7|7265.6|7262.8|1625
1638355800000|2021-12-01 10:50:00|7276|7273.2|7270.1|7267.3|7278.1|7275.3|7267.1|7264.3|1042
1638356100000|2021-12-01 10:55:00|7270.6|7267.8|7263.6|7260.8|7279.6|7276.8|7261.6|7258.8|960
1638356400000|2021-12-01 11:00:00|7263.2|7260.4|7235.8|7233|7266.1|7263.3|7231.3|7228.5|2207
1638356700000|2021-12-01 11:05:00|7235.7|7232.9|7243.2|7240.4|7247.3|7244.5|7231.9|7229.1|1158
1638357000000|2021-12-01 11:10:00|7241.3|7238.5|7235.2|7232.4|7245.2|7242.4|7229.3|7226.5|451
1638357300000|2021-12-01 11:15:00|7234.8|7232|7228.7|7225.9|7235.2|7232.4|7220.2|7217.4|984
1638357600000|2021-12-01 11:20:00|7228.8|7226|7248.7|7245.9|7253.1|7250.3|7223.2|7220.4|811
1638357900000|2021-12-01 11:25:00|7249.2|7246.4|7229.2|7226.4|7250.2|7247.4|7227.8|7224.8|701
1638358200000|2021-12-01 11:30:00|7229.7|7226.9|7241.1|7238.3|7247.1|7244.3|7228.2|7225.4|667
1638358500000|2021-12-01 11:35:00|7241.2|7238.4|7239.8|7237|7249.1|7246.3|7238.8|7236|703
1638358800000|2021-12-01 11:40:00|7240.2|7237.4|7234.2|7231.4|7241.2|7238.4|7224.8|7222|629
1638359100000|2021-12-01 11:45:00|7233.3|7230.5|7258.7|7255.9|7265.3|7259.4|7226.8|7224|1337
1638359400000|2021-12-01 11:50:00|7259.2|7256.4|7251.2|7248.4|7259.2|7256.4|7245.2|7242.4|541
1638359700000|2021-12-01 11:55:00|7252.1|7249.3|7251.6|7248.8|7253.7|7250.9|7234.7|7231.9|539
1638360000000|2021-12-01 12:00:00|7250.7|7247.9|7247.6|7244.8|7256.6|7253.8|7240.2|7237.4|1141
1638360300000|2021-12-01 12:05:00|7247.2|7244.4|7250.5|7247.7|7262|7259.2|7243.6|7240.8|609
1638360600000|2021-12-01 12:10:00|7250|7247.2|7251.5|7248.7|7251.5|7248.7|7242.6|7239.8|550
1638360900000|2021-12-01 12:15:00|7251|7248.2|7263.6|7260.8|7283|7277.1|7249.5|7246.7|1920
1638361200000|2021-12-01 12:20:00|7264|7261.2|7252.5|7249.7|7272.4|7269.6|7251.5|7248.7|1695
1638361500000|2021-12-01 12:25:00|7252.1|7249.3|7243.5|7240.7|7255|7252.2|7239.2|7236.4|1305
1638361800000|2021-12-01 12:30:00|7244|7241.2|7240.5|7237.7|7249.1|7246.3|7235|7232.2|2028
1638362100000|2021-12-01 12:35:00|7241|7238.2|7247|7244.2|7250.5|7247.7|7238|7235.2|1082
1638362400000|2021-12-01 12:40:00|7246|7243.2|7240.5|7237.7|7248.9|7246.1|7240|7237.2|952
1638362700000|2021-12-01 12:45:00|7241|7238.2|7239|7236.2|7247|7244.2|7239|7236.2|769
1638363000000|2021-12-01 12:50:00|7239.5|7236.7|7241.5|7238.7|7244|7241.2|7236.5|7233.7|975
1638363300000|2021-12-01 12:55:00|7242|7239.2|7214.6|7211.8|7245|7242.2|7209.3|7206|3178
1638363600000|2021-12-01 13:00:00|7215.1|7212.3|7183|7180.2|7217.1|7214.3|7171.7|7168.9|3185
1638363900000|2021-12-01 13:05:00|7183.5|7180.7|7178.3|7175.5|7188.3|7185.5|7129.6|7126.8|5055
1638364200000|2021-12-01 13:10:00|7178.8|7176|7145.7|7142.9|7180|7176.1|7138.5|7134.6|2591
1638364500000|2021-12-01 13:15:00|7145.6|7142.8|7162.1|7159.3|7166.6|7163.8|7132.8|7125.8|1895
1638364800000|2021-12-01 13:20:00|7161.2|7158.4|7106.7|7103.9|7165.6|7162.8|7104.2|7101.4|3228
1638365100000|2021-12-01 13:25:00|7106.3|7103.5|7121.6|7118.8|7131|7128.2|7099.8|7097|3064
1638365400000|2021-12-01 13:30:00|7121.1|7118.3|7137.2|7134.4|7143.1|7140.3|7121.1|7118.3|1458
1638365700000|2021-12-01 13:35:00|7137.6|7134.8|7115.7|7112.9|7144.2|7141.4|7102.5|7099.1|2142
1638366000000|2021-12-01 13:40:00|7115.3|7112.5|7131.1|7128.3|7134.1|7131.3|7109.8|7107|1567
1638366300000|2021-12-01 13:45:00|7131.2|7128.4|7134.6|7131.8|7140.6|7137.8|7110.7|7107.3|1716
1638366600000|2021-12-01 13:50:00|7133.7|7130.9|7112.7|7109.9|7141.6|7138.8|7106.2|7103.4|2041
1638366900000|2021-12-01 13:55:00|7113.2|7110.4|7104.7|7101.9|7121.6|7118.8|7083.2|7080.4|2105
1638367200000|2021-12-01 14:00:00|7104.6|7101.8|7084.1|7081.3|7104.7|7101.9|7082.6|7079.8|3337
1638367500000|2021-12-01 14:05:00|7083.6|7080.8|7111.1|7108.3|7123.6|7120.8|7075.1|7072.3|2929
1638367800000|2021-12-01 14:10:00|7111.5|7108.7|7150.1|7147.3|7150.1|7147.3|7107.6|7104.8|3261
1638368100000|2021-12-01 14:15:00|7149.6|7146.8|7164.1|7161.3|7169.1|7164.2|7135.1|7132.3|3442
1638368400000|2021-12-01 14:20:00|7163.5|7160.7|7159.1|7156.3|7174.1|7171.3|7149.2|7146.4|2172
1638368700000|2021-12-01 14:25:00|7160|7157.2|7139.1|7136.3|7160|7157.2|7132.7|7129.9|1376
1638369000000|2021-12-01 14:30:00|7138.7|7135.9|7124.7|7121.9|7146.1|7143.3|7123.1|7120.3|2025
1638369300000|2021-12-01 14:35:00|7124.6|7121.8|7153.6|7150.8|7156.6|7153.8|7123.6|7120.8|1941
1638369600000|2021-12-01 14:40:00|7152.7|7149.9|7131.7|7128.9|7153.6|7150.8|7131.1|7128.3|1639
1638369900000|2021-12-01 14:45:00|7131.6|7128.8|7102.2|7099.4|7137.6|7134.8|7093.3|7090.5|2627
1638370200000|2021-12-01 14:50:00|7101.2|7098.4|7106.2|7103.4|7113.2|7110.4|7096.7|7093.9|2043
1638370500000|2021-12-01 14:55:00|7105.7|7102.9|7114.7|7111.9|7116.8|7113.9|7103.8|7101|2002
1638370800000|2021-12-01 15:00:00|7114.9|7110.9|7114.2|7111.4|7136.2|7133.4|7108.3|7105.5|2832
1638371100000|2021-12-01 15:05:00|7114.3|7111.5|7130.2|7127.4|7132.2|7129.4|7103.3|7100.5|1527
1638371400000|2021-12-01 15:10:00|7131.1|7128.3|7124.2|7121.4|7142.7|7139.9|7114.2|7111.4|1909
1638371700000|2021-12-01 15:15:00|7124.7|7121.9|7156.2|7153.4|7161.1|7158.3|7122.2|7119.4|1867
1638372000000|2021-12-01 15:20:00|7157.1|7154.3|7161.6|7158.8|7163.6|7160.8|7143.7|7140.9|1362
1638372300000|2021-12-01 15:25:00|7160.7|7157.9|7157.1|7147.1|7193.6|7190.8|7150.6|7145.1|3099
1638372600000|2021-12-01 15:30:00|7156.7|7146.7|7099.5|7096.7|7158.2|7151.7|7098.1|7095.3|4473
1638372900000|2021-12-01 15:35:00|7099.1|7096.3|7144.9|7142.1|7154.9|7152.1|7098.6|7095.8|2532
1638373200000|2021-12-01 15:40:00|7144.4|7141.6|7130.8|7128|7149.3|7146.5|7115.9|7113.1|1783
1638373500000|2021-12-01 15:45:00|7130.9|7128.1|7155.4|7152.6|7162.8|7160|7126.9|7124.1|1729
1638373800000|2021-12-01 15:50:00|7154.9|7152.1|7179|7176.2|7180.9|7178.1|7152.9|7150.1|1710
1638374100000|2021-12-01 15:55:00|7178.9|7176.1|7184.9|7182.1|7188|7185.2|7170.5|7167.7|2732
1638374400000|2021-12-01 16:00:00|7185.9|7183.1|7175.1|7172.3|7195|7192.2|7173.4|7170.6|3390
1638374700000|2021-12-01 16:05:00|7175.7|7172.9|7165.7|7162.9|7196.2|7193.4|7163.8|7161|2083
1638375000000|2021-12-01 16:10:00|7166.7|7163.9|7165.2|7162.4|7170.7|7167.9|7150.7|7147.9|1751
1638375300000|2021-12-01 16:15:00|7165.7|7162.9|7177.2|7174.4|7177.6|7174.8|7153.7|7150.9|2886
1638375600000|2021-12-01 16:20:00|7177.6|7174.8|7151.2|7148.4|7178.2|7175.4|7144.7|7141.9|1794
1638375900000|2021-12-01 16:25:00|7152.1|7149.3|7145.6|7142.8|7159.2|7156.4|7137.2|7134.4|5646
1638376200000|2021-12-01 16:30:00|7146|7143.2|7128|7125.2|7159.1|7156.3|7126|7123.2|4273
1638376500000|2021-12-01 16:35:00|7128.5|7125.7|7120.6|7117.8|7140|7137.2|7117|7114.2|2595
1638376800000|2021-12-01 16:40:00|7120.5|7117.7|7107.1|7104.3|7131.5|7128.7|7103|7100.2|3074
1638377100000|2021-12-01 16:45:00|7106.2|7103.4|7080.2|7077.4|7106.2|7103.4|7064.8|7062|4164
1638377400000|2021-12-01 16:50:00|7079.7|7076.9|7096.2|7093.4|7104.8|7101.8|7077.2|7074.4|2348
1638377700000|2021-12-01 16:55:00|7095.7|7092.9|7051.2|7048.4|7097.2|7094.4|7025.3|7022.5|4216
1638378000000|2021-12-01 17:00:00|7051.7|7048.9|7073.5|7070.7|7088|7085.2|7038.2|7035.4|3413
1638378300000|2021-12-01 17:05:00|7073.1|7070.3|7081.3|7078.5|7083.8|7080.9|7063.2|7060.4|2970
1638378600000|2021-12-01 17:10:00|7081.8|7079|7072.8|7070|7089.2|7086.4|7068.8|7066|2257
1638378900000|2021-12-01 17:15:00|7072.3|7069.5|7094.2|7091.4|7096.2|7093.4|7066.8|7064|1000
1638379200000|2021-12-01 17:20:00|7093.7|7090.9|7069.2|7066.4|7094.2|7091.4|7066.2|7063.4|879
1638379500000|2021-12-01 17:25:00|7069.8|7067|7054.8|7052|7073.7|7070.9|7046.4|7043.6|1706
1638379800000|2021-12-01 17:30:00|7055.3|7052.5|7051.4|7048.6|7060.4|7057.6|7034.4|7031.6|1775
1638380100000|2021-12-01 17:35:00|7051.8|7049|7045.8|7043|7051.9|7049.1|7037.4|7034.6|964
1638380400000|2021-12-01 17:40:00|7045.9|7043.1|7028.5|7025.7|7052.9|7050.1|7012.5|7009.7|3003
1638380700000|2021-12-01 17:45:00|7028|7025.2|7000.6|6997.8|7028|7025.2|6993.1|6990.3|3455
1638381000000|2021-12-01 17:50:00|7001|6998.2|6985.6|6982.8|7002.6|6999.8|6970.1|6967.3|2887
1638381300000|2021-12-01 17:55:00|6985.1|6982.3|6983.5|6980.7|6987.6|6984.8|6968.6|6965.8|1994
1638381600000|2021-12-01 18:00:00|6984|6981.2|6981.1|6978.3|6996.6|6993.8|6972.6|6969.8|2099
1638381900000|2021-12-01 18:05:00|6981.5|6978.7|6968.6|6965.8|6984|6981.2|6949.6|6946.8|2306
1638382200000|2021-12-01 18:10:00|6967.2|6964.4|6977.6|6974.8|6998|6995.2|6964.1|6961.3|3202
1638382500000|2021-12-01 18:15:00|6976.7|6973.9|6964.1|6961.3|6992.1|6989.3|6961.1|6958.3|1644
1638382800000|2021-12-01 18:20:00|6964.5|6961.7|6979.5|6976.7|6989.5|6986.7|6959.6|6956.8|1279
1638383100000|2021-12-01 18:25:00|6979.1|6976.3|6980.7|6977.9|6984.1|6981.3|6967.3|6964.5|1437
1638383400000|2021-12-01 18:30:00|6980.2|6977.4|6978.3|6975.5|6980.7|6977.9|6962.8|6960|1042
1638383700000|2021-12-01 18:35:00|6977.8|6975|6972.3|6969.5|6977.8|6975|6954.8|6952|2319
1638384000000|2021-12-01 18:40:00|6971.8|6969|6937.7|6934.9|6972.8|6970|6926.8|6924|3944
1638384300000|2021-12-01 18:45:00|6936.7|6933.9|6888.3|6885.5|6942.2|6939.4|6885.3|6882.5|4015
1638384600000|2021-12-01 18:50:00|6888.2|6885.4|6917|6914.2|6925.7|6922.9|6881|6878.2|3017
1638384900000|2021-12-01 18:55:00|6916.5|6913.7|6964.9|6962.1|6965.4|6962.6|6915|6912.2|2996
1638385200000|2021-12-01 19:00:00|6965.3|6962.5|6958.4|6955.6|6971.9|6969.1|6948.4|6945.6|1644
1638385500000|2021-12-01 19:05:00|6958.3|6955.5|6924.1|6921.3|6962.9|6960.1|6912.1|6909.3|2252
1638385800000|2021-12-01 19:10:00|6923.6|6920.8|6901.5|6898.7|6926.7|6923.7|6894.7|6891.9|3233
1638386100000|2021-12-01 19:15:00|6901.9|6899.1|6884.5|6881.7|6910.4|6907.6|6876.6|6872.2|2771
1638386400000|2021-12-01 19:20:00|6885|6882.2|6955.4|6952.6|6955.4|6952.6|6871.6|6868.8|5127
1638386700000|2021-12-01 19:25:00|6955.5|6952.7|6890|6887.2|6955.5|6952.7|6875.2|6872.4|9955
1638387000000|2021-12-01 19:30:00|6889.6|6886.8|6911.9|6909.1|6923|6920.2|6888.1|6885.3|2931
1638387300000|2021-12-01 19:35:00|6911.5|6908.7|6915.4|6912.6|6916.4|6913.6|6893.9|6891.1|1174
1638387600000|2021-12-01 19:40:00|6914.9|6912.1|6910.5|6907.7|6922.9|6920.1|6907.9|6905.1|1059
1638387900000|2021-12-01 19:45:00|6910.4|6907.6|6922.8|6920|6923.3|6920.5|6899.4|6896.6|561
1638388200000|2021-12-01 19:50:00|6920.4|6917.6|6899.4|6896.6|6923.3|6920.5|6898.4|6895.6|364
1638388500000|2021-12-01 19:55:00|6899.3|6896.5|6891.9|6889.1|6903.4|6900.5|6890.3|6887.5|271
1638388800000|2021-12-01 20:00:00|6891.8|6889|6866.8|6864|6896.4|6893.6|6866.8|6861.5|732
1638389100000|2021-12-01 20:05:00|6866.4|6863.6|6872.4|6869.6|6881.4|6878.6|6866.4|6863.6|447
1638389400000|2021-12-01 20:10:00|6872.3|6869.5|6878.8|6876|6878.8|6876|6865.8|6863|343
1638389700000|2021-12-01 20:15:00|6877.8|6875|6867.8|6865|6879.3|6876.5|6864.8|6862|351
1638390000000|2021-12-01 20:20:00|6868.3|6865.5|6835.5|6832.7|6868.8|6866|6835.5|6832.7|2386
1638390300000|2021-12-01 20:25:00|6835|6832.2|6852.9|6850.1|6855.9|6853.1|6813.1|6810.3|1225
1638390600000|2021-12-01 20:30:00|6851.4|6848.6|6847.9|6845.1|6852.9|6850.1|6845.9|6843.1|605
1638390900000|2021-12-01 20:35:00|6847.4|6844.6|6850.4|6847.6|6856.4|6853.5|6845.8|6843|787
1638391200000|2021-12-01 20:40:00|6849.9|6847.1|6867.3|6864.5|6871.8|6869|6846.9|6844.1|491
1638391500000|2021-12-01 20:45:00|6866.8|6864|6869.8|6867|6880.8|6878|6864.3|6861.5|1146
1638391800000|2021-12-01 20:50:00|6870.3|6867.5|6867.7|6864.9|6873.6|6870.8|6856.7|6853.9|570
1638392100000|2021-12-01 20:55:00|6867.2|6864.4|6844.2|6841.4|6869.2|6866.4|6843.8|6841|1070
1638392400000|2021-12-01 21:00:00|6844.3|6840.3|6837.4|6834.6|6854.3|6851.5|6836.3|6833.5|895
1638392700000|2021-12-01 21:05:00|6836.9|6834.1|6833.4|6830.6|6839.9|6837.1|6832.8|6829.4|154
1638393000000|2021-12-01 21:10:00|6830.5|6826.5|6841.9|6839.1|6845.9|6843.1|6828.9|6826.1|228
1638393300000|2021-12-01 21:15:00|6842.4|6839.6|6846.8|6844|6847.9|6845.1|6840.4|6837.6|186
1638393600000|2021-12-01 21:20:00|6846.9|6844.1|6859.4|6856.6|6859.9|6857.1|6846.4|6843.6|268
1638393900000|2021-12-01 21:25:00|6859.9|6857.1|6858.9|6856.1|6859.9|6857.1|6854.4|6851.6|306
1638394200000|2021-12-01 21:30:00|6859.4|6856.6|6869.5|6865.5|6877|6873.1|6855.4|6852.6|281
1638394500000|2021-12-01 21:35:00|6869.4|6866.6|6874|6871.2|6875.5|6871.7|6867.3|6864.4|82
1638394800000|2021-12-01 21:40:00|6873.4|6870.6|6876.4|6872.4|6887.4|6883.6|6871.9|6869.1|212
1638395100000|2021-12-01 21:45:00|6875.4|6872.6|6889.4|6885.4|6894.9|6892.1|6872.5|6869.6|361
1638395400000|2021-12-01 21:50:00|6889.3|6886.5|6893.2|6890.4|6902.9|6899.5|6887.3|6884.5|275
1638395700000|2021-12-01 21:55:00|6893.3|6890.5|6894.8|6892|6903.8|6897.4|6887.3|6884.3|301
1638396000000|2021-12-01 22:00:00|6894.3|6891.5|6902.3|6899.5|6904.9|6899.5|6894.3|6890.4|107
1638396300000|2021-12-01 22:05:00|6902.2|6899.4|6902.4|6892.4|6904.9|6899.9|6900.3|6890.3|21
1638396600000|2021-12-01 22:10:00|6893.8|6891|6882.8|6880|6893.8|6891|6882.8|6880|57
1638396900000|2021-12-01 22:15:00|6890.9|6880.9|6895.4|6885.4|6896.4|6890.4|6890.9|6880.9|2
1638397200000|2021-12-01 22:20:00|||||||||10
1638397500000|2021-12-01 22:25:00|6887.3|6884.5|6888.9|6878.9|6894.9|6884.9|6886.8|6878.9|11
1638399000000|2021-12-01 22:50:00|6891.6|6881.6|6892.9|6882.9|6892.9|6882.9|6891.4|6881.4|0
1638399300000|2021-12-01 22:55:00|6892.5|6889.7|6891.9|6881.9|6892.9|6890|6888.8|6878.8|9
1638406800000|2021-12-02 01:00:00|6961.5|6958.7|6963.8|6961|6988.9|6986.1|6956.5|6953.7|1017
1638407100000|2021-12-02 01:05:00|6963.5|6960.7|6944.8|6942|6963.5|6960.7|6937.8|6932.5|481
1638407400000|2021-12-02 01:10:00|6945|6941|6946|6942|6947.9|6945|6922.3|6919|569
1638407700000|2021-12-02 01:15:00|6944.8|6944|6910.2|6906.2|6946.9|6944|6893.4|6890.6|1954
1638408000000|2021-12-02 01:20:00|6909.2|6906.4|6878.2|6874.2|6917.5|6914.7|6871.1|6867.7|741
1638408300000|2021-12-02 01:25:00|6878.3|6874.3|6899.9|6897.1|6914|6911.2|6874.1|6870.6|1123
1638408600000|2021-12-02 01:30:00|6900|6897.2|6889.1|6886.3|6903.5|6900.7|6876.1|6869.7|1115
1638408900000|2021-12-02 01:35:00|6890.9|6888.1|6892|6889.2|6899.1|6896.2|6887.1|6884.3|266
1638409200000|2021-12-02 01:40:00|6891|6888.2|6930.9|6928.1|6932.1|6929.1|6891|6888.2|403
1638409500000|2021-12-02 01:45:00|6931.4|6928.6|6935|6931|6949.8|6946.1|6922.9|6920|522
1638409800000|2021-12-02 01:50:00|6933.9|6931.1|6939.9|6937.1|6954.8|6951|6922.9|6919.1|352
1638410100000|2021-12-02 01:55:00|6941.9|6937.9|6945|6941|6963|6960|6934.9|6932|348
1638410400000|2021-12-02 02:00:00|6943.9|6941.1|6933.1|6929.1|6944|6941.1|6919.9|6916.1|376
1638410700000|2021-12-02 02:05:00|6932.1|6928.1|6926.1|6923.3|6934.1|6930.1|6915.1|6912.2|229
1638411000000|2021-12-02 02:10:00|6927.1|6923.1|6911.2|6908.4|6935.2|6932.3|6904.2|6901.2|693
1638411300000|2021-12-02 02:15:00|6911.1|6908.3|6921.9|6919.1|6926|6923.2|6910.1|6907.3|142
1638411600000|2021-12-02 02:20:00|6922|6919.2|6918.2|6914.2|6928.1|6924.2|6910.6|6907.8|98
1638411900000|2021-12-02 02:25:00|6917.1|6914.3|6915.1|6912.3|6927.2|6924.2|6913.6|6910.8|42
1638412200000|2021-12-02 02:30:00|6915.2|6911.2|6920.2|6917.4|6925.3|6921.3|6910.1|6907.3|180
1638412500000|2021-12-02 02:35:00|6920.1|6917.3|6914.2|6911.4|6925.2|6922.3|6911.2|6908.3|197
1638412800000|2021-12-02 02:40:00|6916.1|6913.3|6934.2|6930.2|6934.2|6930.4|6914.3|6910.3|81
1638413100000|2021-12-02 02:45:00|6933.1|6930.3|6934|6931.2|6939.1|6935.7|6921.1|6917.2|105
1638413400000|2021-12-02 02:50:00|6936.1|6932.1|6937.1|6934.3|6939.1|6936.3|6925|6922.2|127
1638413700000|2021-12-02 02:55:00|6938.1|6935.3|6954.1|6951.3|6955.2|6952.2|6937.1|6934.2|195
1638414000000|2021-12-02 03:00:00|6954|6951.2|6945.1|6942.3|6955.2|6952.2|6937|6933.2|229
1638414300000|2021-12-02 03:05:00|6945|6942.2|6943.1|6940.3|6946.2|6943.3|6936.1|6932.2|98
1638414600000|2021-12-02 03:10:00|6944.2|6940.2|6942.1|6939.3|6944.2|6941.2|6929.1|6926.3|174
1638414900000|2021-12-02 03:15:00|6941.6|6938.8|6954.5|6951.7|6954.6|6951.8|6938.7|6935.9|178
1638415200000|2021-12-02 03:20:00|6954.6|6951.8|6962.1|6959.3|6965.1|6962.3|6949.7|6946.2|285
1638415500000|2021-12-02 03:25:00|6962|6959.2|6975.9|6973.1|6975.9|6973.1|6954.5|6951.7|296
1638415800000|2021-12-02 03:30:00|6975.4|6972.6|6968.8|6966|6975.4|6972.6|6963.9|6961.1|129
1638416100000|2021-12-02 03:35:00|6969.3|6966.5|6962.9|6960.1|6970.9|6968.1|6958.9|6955.9|106
1638416400000|2021-12-02 03:40:00|6962.8|6960|6952.9|6950.1|6963|6960.1|6950.9|6948.1|60
1638416700000|2021-12-02 03:45:00|6953.9|6951.1|6959.9|6957.1|6959.9|6957.1|6953.9|6951.1|51
1638417000000|2021-12-02 03:50:00|6959|6956.2|6965.9|6963.1|6967|6964.2|6958|6955|24
1638417300000|2021-12-02 03:55:00|6967.3|6964.5|6966|6963.2|6971.9|6969.1|6964|6961.1|73
1638417600000|2021-12-02 04:00:00|6966.1|6962.1|6964.1|6961.3|6978.4|6975.6|6962.1|6959.3|498
1638417900000|2021-12-02 04:05:00|6965|6962.2|6977.1|6973.1|6977.1|6974.2|6965|6962.2|92
1638418200000|2021-12-02 04:10:00|6976|6973.2|6977.9|6975.1|6984.1|6981.2|6974.9|6972.1|134
1638418500000|2021-12-02 04:15:00|6978|6975.2|6977|6974.2|6984|6981.2|6977|6974.2|41
1638418800000|2021-12-02 04:20:00|6977.4|6974.6|6979|6976.2|6981|6978.2|6972|6969.1|54
1638419100000|2021-12-02 04:25:00|6978.5|6975.7|6973.1|6970.3|6980|6977.1|6973|6970.1|60
1638419400000|2021-12-02 04:30:00|6973.5|6970.7|6973|6970.2|6974.5|6971.7|6969|6966.2|19
1638419700000|2021-12-02 04:35:00|6972.9|6970.1|6971.1|6968.3|6976.5|6973.7|6967.5|6964.7|42
1638420000000|2021-12-02 04:40:00|6971.2|6967.2|6967.5|6964.7|6972.9|6970.1|6964|6961.1|25
1638420300000|2021-12-02 04:45:00|6967.3|6964.5|6967|6964.2|6969|6966.2|6963|6960.1|36
1638420600000|2021-12-02 04:50:00|6966.2|6963.4|6958.1|6954.1|6967|6964.2|6956.1|6952.2|99
1638420900000|2021-12-02 04:55:00|6957|6954.2|6958|6955.2|6960.1|6957.2|6951|6948.2|73
1638421200000|2021-12-02 05:00:00|6957|6954.2|6945.1|6942.3|6960.1|6957.2|6943|6940.2|60
1638421500000|2021-12-02 05:05:00|6946|6943.2|6937|6934.2|6946|6943.2|6934.5|6931.7|41
1638421800000|2021-12-02 05:10:00|6936.6|6933.8|6929.9|6927.1|6941|6938.2|6918.4|6915.6|145
1638422100000|2021-12-02 05:15:00|6927.7|6924.9|6926|6923.2|6931.5|6928.7|6916.1|6913.3|140
1638422400000|2021-12-02 05:20:00|6927.1|6923.1|6934|6931.2|6935.5|6932.7|6921|6918.1|56
1638422700000|2021-12-02 05:25:00|6932.6|6929.8|6942|6939.2|6945|6941.7|6929|6926.1|128
1638423000000|2021-12-02 05:30:00|6943.1|6939.1|6943|6940.2|6951.1|6947.3|6933|6930.1|230
1638423300000|2021-12-02 05:35:00|6944|6941.2|6950|6947.2|6961.1|6958.2|6944|6941.2|290
1638423600000|2021-12-02 05:40:00|6951.1|6947.1|6961|6958.2|6966.2|6963.2|6940|6936.2|197
1638423900000|2021-12-02 05:45:00|6960.9|6958.1|6969|6966.2|6975.6|6970.5|6959.1|6955.9|191
1638424200000|2021-12-02 05:50:00|6968.6|6965.8|6972|6969.2|6980.6|6976.7|6967|6964|159
1638424500000|2021-12-02 05:55:00|6973.8|6971|6986.8|6984|6999.4|6994.1|6971.5|6968.7|525
1638424800000|2021-12-02 06:00:00|6986.9|6984.1|6973.4|6970.6|6995.8|6991.1|6971.5|6967.5|711
1638425100000|2021-12-02 06:05:00|6973.5|6970.7|6973|6969|6982.8|6979.6|6971.4|6968.6|477
1638425400000|2021-12-02 06:10:00|6972|6969.2|6971.9|6969.1|6978.8|6975.2|6970.3|6967.5|1074
1638425700000|2021-12-02 06:15:00|6971.4|6968.6|6981.9|6977.9|6983.9|6980.1|6970.4|6967.6|339
1638426000000|2021-12-02 06:20:00|6981.8|6979|6974.9|6972.1|6982.9|6980|6971.8|6967.9|320
1638426300000|2021-12-02 06:25:00|6975.9|6971.9|6978|6974|6983.5|6979|6973.3|6970.5|268
1638426600000|2021-12-02 06:30:00|6977.8|6975|6977.9|6973.9|6982.8|6980|6962.9|6957.6|254
1638426900000|2021-12-02 06:35:00|6978|6974|6987.9|6985.1|6989|6985.6|6975.9|6973|107
1638427200000|2021-12-02 06:40:00|6988|6984|6972.2|6969.4|6988|6985.1|6970.8|6966.8|759
1638427500000|2021-12-02 06:45:00|6972.7|6969.9|6990.7|6987.9|6990.9|6987.9|6971.7|6968.8|495
1638427800000|2021-12-02 06:50:00|6990.3|6987.5|6988.9|6984.9|6996.8|6992.8|6976.8|6971.3|480
1638428100000|2021-12-02 06:55:00|6988.7|6985.9|6987.7|6984.9|6993.8|6989.9|6978.8|6976|254
1638428400000|2021-12-02 07:00:00|6987.9|6983.9|6976.7|6973.9|6988.3|6985.5|6971.8|6969|236
1638428700000|2021-12-02 07:05:00|6975.8|6973|7016.8|7012.8|7027.2|7021.3|6975.7|6971.9|1033
1638429000000|2021-12-02 07:10:00|7016.7|7012.7|7021.6|7018.8|7032.7|7029.9|7013.6|7009.2|786
1638429300000|2021-12-02 07:15:00|7022.1|7019.3|7014.1|7011.3|7025.6|7022.8|7010.2|7007.4|294
1638429600000|2021-12-02 07:20:00|7014.7|7011.9|7010.5|7007.7|7023.6|7020.7|7008.1|7005.3|472
1638429900000|2021-12-02 07:25:00|7009.6|7006.8|6990.6|6987.8|7016|7013.2|6984.6|6981.8|634
1638430200000|2021-12-02 07:30:00|6991|6988.2|6981.8|6979|6993.1|6990.3|6979.8|6977|453
1638430500000|2021-12-02 07:35:00|6981.3|6978.5|6990.8|6988|6991.9|6989|6977.9|6975.1|317
1638430800000|2021-12-02 07:40:00|6990.3|6987.5|6990.7|6987.9|6991.9|6989|6983.2|6980.4|482
1638431100000|2021-12-02 07:45:00|6990.2|6987.4|7006|7003.2|7007.5|7004.7|6989.7|6986.9|608
1638431400000|2021-12-02 07:50:00|7005.6|7002.8|7007.6|7004.8|7012|7009.2|7002.1|6999.3|446
1638431700000|2021-12-02 07:55:00|7007.1|7004.3|7012|7009.2|7012|7009.2|6997.1|6994.3|1067
1638432000000|2021-12-02 08:00:00|7012.1|7009.3|7018|7015.2|7021|7018.2|7006|7003.2|1763
1638432300000|2021-12-02 08:05:00|7019.4|7016.6|6981.1|6978.3|7019.9|7017.1|6979.1|6976.3|1474
1638432600000|2021-12-02 08:10:00|6980.6|6977.8|6975.7|6972.9|6991.5|6988.7|6970.2|6967.4|1258
1638432900000|2021-12-02 08:15:00|6975.6|6972.8|6992.5|6989.7|6996.5|6993.7|6972.6|6969.8|714
1638433200000|2021-12-02 08:20:00|6992.9|6990.1|6982.6|6979.8|7001.1|6998.3|6977.7|6974.9|1434
1638433500000|2021-12-02 08:25:00|6983.1|6980.3|6986.8|6984|6988.4|6985.6|6977|6974.2|2738
1638433800000|2021-12-02 08:30:00|6986.3|6983.5|6958.5|6955.7|6991.9|6987.9|6948|6945.2|6106
1638434100000|2021-12-02 08:35:00|6959.8|6957|6963|6960.2|6971.3|6968.5|6954.5|6951.7|984
1638434400000|2021-12-02 08:40:00|6962.5|6959.7|6997.4|6994.6|7000.8|6998|6962.5|6959.7|1821
1638434700000|2021-12-02 08:45:00|6997.3|6994.5|6984|6981.2|6999|6996|6968|6965.2|1386
1638435000000|2021-12-02 08:50:00|6984.6|6981.8|6977.1|6974.3|6986.9|6984.1|6962.1|6959.3|1030
1638435300000|2021-12-02 08:55:00|6978|6975.2|6974.1|6971.3|6980.1|6977.3|6969.2|6966.4|825
1638435600000|2021-12-02 09:00:00|6975|6972.2|6979.1|6976.3|6979.1|6976.3|6958.8|6956|972
1638435900000|2021-12-02 09:05:00|6978.1|6975.3|6991.1|6988.3|6995.1|6992.3|6971.2|6968.4|733
1638436200000|2021-12-02 09:10:00|6988.6|6985.8|7012.3|7009.5|7012.8|7010|6981.1|6978.3|1430
1638436500000|2021-12-02 09:15:00|7011.9|7009.1|7010.5|7007.7|7015.8|7013|7004.7|7001.9|1143
1638436800000|2021-12-02 09:20:00|7010.9|7008.1|7029.9|7027.1|7029.9|7027.1|7006|7003.2|1572
1638437100000|2021-12-02 09:25:00|7029.8|7027|7024.4|7021.6|7029.8|7027|7013|7010.2|825
1638437400000|2021-12-02 09:30:00|7024|7021.2|7043.3|7040.5|7049.2|7046.4|7020.3|7017.5|1305
1638437700000|2021-12-02 09:35:00|7043.8|7041|7034.9|7032.1|7051.8|7049|7031.4|7028.6|1190
1638438000000|2021-12-02 09:40:00|7035.8|7033|7032.9|7030.1|7050.8|7048|7031.9|7029.1|1220
1638438300000|2021-12-02 09:45:00|7033.3|7030.5|7031.2|7028.4|7068.7|7063.7|7029.8|7027|3376
1638438600000|2021-12-02 09:50:00|7031.3|7028.5|7047.5|7044.7|7050|7047.2|7023.3|7020.3|1197
1638438900000|2021-12-02 09:55:00|7047|7044.2|7062.5|7059.7|7064|7061.2|7041.1|7037.2|871
1638439200000|2021-12-02 10:00:00|7063.5|7060.7|7049.5|7046.7|7065.5|7062.7|7048.5|7045.7|1038
1638439500000|2021-12-02 10:05:00|7050|7047.2|7053.5|7050.7|7059.5|7056.7|7044.5|7041.7|800
1638439800000|2021-12-02 10:10:00|7053|7050.2|7011.6|7008.8|7054|7051.2|7009.1|7006.3|1152
1638440100000|2021-12-02 10:15:00|7012.6|7009.8|7030.5|7027.7|7031.4|7028.6|6997.7|6994.9|1086
1638440400000|2021-12-02 10:20:00|7030.6|7027.8|7033.1|7030.3|7035.2|7032.4|7009.7|7006.9|978
1638440700000|2021-12-02 10:25:00|7033.6|7030.8|7030.3|7027.5|7045.1|7042.3|7029.2|7026.4|930
1638441000000|2021-12-02 10:30:00|7029.8|7027|7022.3|7019.5|7034.7|7031.9|7012.3|7009.5|1183
1638441300000|2021-12-02 10:35:00|7021.2|7018.4|7037.7|7034.9|7039.7|7036.9|7017.7|7014.3|662
1638441600000|2021-12-02 10:40:00|7038.2|7035.4|7020.7|7017.9|7044.2|7041.4|7018.3|7015.5|707
1638441900000|2021-12-02 10:45:00|7021.7|7018.9|7039.1|7036.3|7040.7|7037.9|7021.7|7018.9|385
1638442200000|2021-12-02 10:50:00|7039.7|7036.9|7025.8|7023|7044.1|7041.3|7019.9|7017.1|644
1638442500000|2021-12-02 10:55:00|7025.3|7022.5|7027.8|7025|7030.8|7028|7021.3|7018.5|232
1638442800000|2021-12-02 11:00:00|7028.3|7025.5|7001.4|6998.6|7029.8|7027|7000.8|6998|627
1638443100000|2021-12-02 11:05:00|7001.3|6998.5|6998.8|6996|7009.8|7007|6997.8|6995|569
1638443400000|2021-12-02 11:10:00|6999.4|6996.6|7004.3|7001.5|7013.8|7011|6997.8|6995|416
1638443700000|2021-12-02 11:15:00|7002.8|7000|6988.7|6985.9|7005.7|7002.9|6976.2|6973.3|1432
1638444000000|2021-12-02 11:20:00|6988.2|6985.4|6991.2|6988.4|7003.7|7000.9|6986.2|6983.4|1367
1638444300000|2021-12-02 11:25:00|6991.1|6988.3|7002.1|6999.3|7004.2|7000.8|6986.7|6983.9|585
1638444600000|2021-12-02 11:30:00|7002.6|6999.8|6984.7|6981.9|7013.6|7010.8|6983.7|6980.9|1648
1638444900000|2021-12-02 11:35:00|6984.3|6981.5|6969.6|6966.8|6984.7|6981.9|6960.7|6957.9|1976
1638445200000|2021-12-02 11:40:00|6968.7|6965.9|6963.7|6960.9|6976.5|6973.7|6948.2|6945.4|999
1638445500000|2021-12-02 11:45:00|6963.2|6960.4|6968.1|6965.3|6971.7|6968.9|6951.3|6948.5|713
1638445800000|2021-12-02 11:50:00|6966.3|6963.5|6972.1|6969.3|6975.7|6972.9|6960.1|6957.2|560
1638446100000|2021-12-02 11:55:00|6972.5|6969.7|6981.5|6978.7|6984.5|6981.7|6965.5|6962.7|641
1638446400000|2021-12-02 12:00:00|6981.1|6978.3|6968.1|6965.3|6983|6980.2|6949.3|6946.3|2176
1638446700000|2021-12-02 12:05:00|6967.2|6964.4|6913.1|6910.3|6973.6|6970.8|6885.3|6882.5|4961
1638447000000|2021-12-02 12:10:00|6912.6|6909.8|6913.1|6910.3|6936.3|6933.3|6897.3|6894.5|2479
1638447300000|2021-12-02 12:15:00|6912.6|6909.8|6898.7|6895.9|6921.1|6918.3|6898.2|6895.4|1399
1638447600000|2021-12-02 12:20:00|6899.2|6896.4|6935.1|6932.3|6940.1|6937.3|6899.2|6896.4|1347
1638447900000|2021-12-02 12:25:00|6934.5|6931.7|6936.6|6933.8|6942.2|6939.4|6918.6|6915.8|2775
1638448200000|2021-12-02 12:30:00|6936.2|6933.4|6908.7|6905.9|6936.2|6933.4|6904.8|6902|1854
1638448500000|2021-12-02 12:35:00|6907.8|6905|6856.4|6853.6|6908.7|6905.9|6849|6846.2|3384
1638448800000|2021-12-02 12:40:00|6855.9|6853.1|6866.1|6863.3|6876|6873.2|6844.1|6841.3|3067
1638449100000|2021-12-02 12:45:00|6865.3|6862.5|6866.2|6863.4|6886.8|6884|6858.2|6855.4|3173
1638449400000|2021-12-02 12:50:00|6866.1|6863.3|6887.4|6884.6|6902.4|6899.6|6865.1|6862.3|2007
1638449700000|2021-12-02 12:55:00|6886.5|6883.7|6878.3|6875.5|6893.5|6890.7|6871|6868.2|2193
1638450000000|2021-12-02 13:00:00|6877.4|6874.6|6915.5|6912.7|6922.3|6919.5|6870.9|6868.1|2855
1638450300000|2021-12-02 13:05:00|6915.6|6912.8|6897.1|6894.3|6916.6|6913.8|6884.6|6881.8|3543
1638450600000|2021-12-02 13:10:00|6897.5|6894.7|6916.4|6913.6|6921.9|6919.1|6895.6|6892.8|2376
1638450900000|2021-12-02 13:15:00|6915.9|6913.1|6890.2|6887.4|6917.6|6914.1|6879.1|6876.3|1503
1638451200000|2021-12-02 13:20:00|6890.1|6887.3|6885.1|6882.3|6893.2|6890.4|6876.7|6873.9|831
1638451500000|2021-12-02 13:25:00|6885|6882.2|6890.5|6887.7|6890.6|6887.7|6871.6|6868.8|1559
1638451800000|2021-12-02 13:30:00|6889.5|6886.7|6873.5|6870.7|6908.5|6905.7|6871|6868.2|2157
1638452100000|2021-12-02 13:35:00|6873|6870.2|6875.5|6872.7|6887.5|6884.7|6863|6859.7|1792
1638452400000|2021-12-02 13:40:00|6876|6873.2|6867.2|6864.4|6886|6883.2|6859.7|6856.9|1620
1638452700000|2021-12-02 13:45:00|6867.6|6864.8|6852.3|6849.5|6869.1|6866.3|6850.8|6848|1941
1638453000000|2021-12-02 13:50:00|6852.2|6849.4|6838.4|6835.6|6852.2|6849.4|6810.4|6807.6|5564
1638453300000|2021-12-02 13:55:00|6838.8|6836|6776.2|6773.4|6852.3|6849.5|6772.4|6769.6|7263
1638453600000|2021-12-02 14:00:00|6776.4|6773.6|6640.7|6637.9|6789.9|6784.7|6575|6572.2|28873
1638453900000|2021-12-02 14:05:00|6639.8|6637|6703.5|6700.7|6719|6716.2|6620.8|6618|11439
1638454200000|2021-12-02 14:10:00|6704.6|6700.6|6706.2|6703.4|6804.2|6799.5|6685|6680.8|11242
1638454500000|2021-12-02 14:15:00|6705.7|6702.9|6748.9|6746.1|6758.5|6755.7|6679.2|6676.3|5564
1638454800000|2021-12-02 14:20:00|6748.5|6745.7|6731.3|6727.3|6771.9|6769.1|6708.2|6705.4|5505
1638455100000|2021-12-02 14:25:00|6731.2|6727.2|6771|6767|6773.4|6770.6|6725.7|6722.9|3923
1638455400000|2021-12-02 14:30:00|6770|6767.2|6716.6|6713.8|6808.3|6805.5|6712.6|6708.1|8869
1638455700000|2021-12-02 14:35:00|6716.1|6713.3|6785.8|6783|6792.7|6789.9|6710.7|6707.9|7370
1638456000000|2021-12-02 14:40:00|6785.7|6782.9|6802.2|6799.4|6835.7|6832.8|6770.4|6767.6|5272
1638456300000|2021-12-02 14:45:00|6802.4|6799.6|6790.8|6788|6826.3|6823.4|6775.9|6773.1|5001
1638456600000|2021-12-02 14:50:00|6791.8|6789|6814.3|6811.5|6831.8|6829|6788.8|6786|3175
1638456900000|2021-12-02 14:55:00|6815.2|6812.4|6826.3|6823.5|6830.3|6827.5|6793.8|6791|3741
1638457200000|2021-12-02 15:00:00|6825.8|6823|6863.2|6860.4|6885.1|6882.3|6802.8|6800|7763
1638457500000|2021-12-02 15:05:00|6863.7|6860.9|6844.8|6842|6871.6|6868.8|6837.7|6834.8|4738
1638457800000|2021-12-02 15:10:00|6844.7|6841.9|6854.8|6852|6863.3|6860.5|6793.4|6790.6|7087
1638458100000|2021-12-02 15:15:00|6856.2|6853.4|6840.9|6838.1|6868.9|6865|6838.4|6835.6|2657
1638458400000|2021-12-02 15:20:00|6839.3|6836.5|6834.9|6832.1|6845.8|6843|6807.3|6804.5|3089
1638458700000|2021-12-02 15:25:00|6835.8|6833|6827.7|6824.9|6838.8|6836|6818.9|6816.1|2211
1638459000000|2021-12-02 15:30:00|6827.6|6824.8|6872.5|6869.7|6895.7|6889.2|6826.6|6822.7|4479
1638459300000|2021-12-02 15:35:00|6872.6|6869.8|6857|6854.2|6882.1|6879.3|6850.6|6847.8|2554
1638459600000|2021-12-02 15:40:00|6857.5|6854.7|6891.4|6888.6|6901.9|6899.1|6854.5|6851.7|3426
1638459900000|2021-12-02 15:45:00|6892.4|6889.6|6916.9|6914.1|6941.7|6935.6|6880.9|6878.1|5336
1638460200000|2021-12-02 15:50:00|6917.9|6915.1|6932.3|6929.5|6951.9|6949|6903|6900.2|4109
1638460500000|2021-12-02 15:55:00|6931.8|6929|6989.2|6986.4|6989.2|6986.4|6928.9|6926.1|4161
1638460800000|2021-12-02 16:00:00|6992.8|6990|6963|6960.2|7008.9|7006.1|6960.1|6957.3|5205
1638461100000|2021-12-02 16:05:00|6963.1|6960.3|6969.1|6966.3|6987.1|6984.3|6941.1|6938.3|2515
1638461400000|2021-12-02 16:10:00|6969|6966.2|7013.6|7010.8|7022.6|7016.8|6957.5|6954.7|4397
1638461700000|2021-12-02 16:15:00|7013.1|7010.3|6987.2|6984.4|7013.7|7010.9|6979.1|6976.3|3025
1638462000000|2021-12-02 16:20:00|6987.6|6984.8|6981.4|6978.6|7000.1|6997.3|6968.1|6965.3|2910
1638462300000|2021-12-02 16:25:00|6981|6978.2|6974.5|6971.7|7004.9|7002.1|6971.5|6968.7|7397
1638462600000|2021-12-02 16:30:00|6974.4|6971.6|6927.5|6924.7|7002.4|6999.6|6907.8|6905|9698
1638462900000|2021-12-02 16:35:00|6926.8|6924|6958|6955.2|6986.4|6983.6|6926.8|6924|5000
1638463200000|2021-12-02 16:40:00|6957.5|6954.7|6962|6959.2|6973.4|6970.6|6949.5|6946.7|2275
1638463500000|2021-12-02 16:45:00|6962.5|6959.7|6973|6970.2|6975.5|6972.7|6952.1|6949.3|1077
1638463800000|2021-12-02 16:50:00|6972.5|6969.7|6954.9|6952.1|6986.5|6983.7|6950.3|6947.5|3639
1638464100000|2021-12-02 16:55:00|6954.8|6952|6957.8|6955|6960.2|6957.4|6935.3|6932.5|2382
1638464400000|2021-12-02 17:00:00|6958.8|6956|6957.2|6954.4|6981.1|6978.3|6955.7|6952.9|4069
1638464700000|2021-12-02 17:05:00|6957.6|6954.8|6981.1|6978.3|6985.1|6982.3|6949.1|6946.3|1849
1638465000000|2021-12-02 17:10:00|6980.1|6977.3|6986.9|6984.1|6992.4|6989.6|6971.6|6968.8|2224
1638465300000|2021-12-02 17:15:00|6987.4|6984.6|6988.5|6985.7|6991.6|6986.7|6975|6972.2|1131
1638465600000|2021-12-02 17:20:00|6989.4|6986.6|7013.4|7010.6|7015.3|7012.5|6988.4|6985.6|2684
1638465900000|2021-12-02 17:25:00|7012.9|7010.1|7019.2|7016.4|7026.9|7024|7007.9|7005.1|3033
1638466200000|2021-12-02 17:30:00|7019.3|7016.5|6997.5|6994.7|7023.4|7020.6|6996.5|6993.7|2210
1638466500000|2021-12-02 17:35:00|6997.9|6995.1|6996.4|6993.6|7002.5|6999.7|6976|6973.2|2520
1638466800000|2021-12-02 17:40:00|6996|6993.2|6970.6|6967.8|7000.5|6997.7|6966.8|6964|1784
1638467100000|2021-12-02 17:45:00|6972.4|6969.6|6962.1|6959.3|6981|6978.2|6947.2|6944.4|3684
1638467400000|2021-12-02 17:50:00|6960.2|6957.4|6954.2|6951.4|6973.7|6970.9|6945.8|6943|2760
1638467700000|2021-12-02 17:55:00|6955.2|6952.4|6930.8|6928|6956.2|6953.4|6930.8|6928|1919
1638468000000|2021-12-02 18:00:00|6931.7|6928.9|6924.7|6921.9|6932.7|6929.9|6881.3|6878.5|4546
1638468300000|2021-12-02 18:05:00|6924.3|6921.5|6929.1|6926.3|6933.2|6930.4|6907.7|6904.9|1197
1638468600000|2021-12-02 18:10:00|6929.2|6926.4|6934.3|6931.5|6944.3|6941.5|6910.3|6907.5|2427
1638468900000|2021-12-02 18:15:00|6935.3|6932.5|6929.3|6926.5|6965.4|6958.5|6916.8|6914|2660
1638469200000|2021-12-02 18:20:00|6928.5|6925.7|6899.4|6896.6|6941.8|6939|6891.9|6889.1|3021
1638469500000|2021-12-02 18:25:00|6898.4|6895.6|6893.4|6890.6|6909.4|6906|6885|6882.2|2973
1638469800000|2021-12-02 18:30:00|6893.9|6891.1|6899.6|6896.8|6904.9|6902.1|6881.5|6878.7|2042
1638470100000|2021-12-02 18:35:00|6900|6897.2|6913.9|6911.1|6917.4|6914.6|6893.5|6890.7|1182
1638470400000|2021-12-02 18:40:00|6913.1|6910.3|6918.9|6916.1|6923.9|6921.1|6905.4|6902.6|1119
1638470700000|2021-12-02 18:45:00|6918.4|6915.6|6924.6|6921.8|6928.6|6925.6|6906.5|6903.7|1293
1638471000000|2021-12-02 18:50:00|6924.5|6921.7|6941.9|6939.1|6953.9|6951.1|6913.6|6910.8|2030
1638471300000|2021-12-02 18:55:00|6941.8|6939|6946.2|6943.4|6954.2|6951.4|6933.4|6930.6|871
1638471600000|2021-12-02 19:00:00|6948|6945.2|6934.5|6931.7|6960.8|6958|6930.4|6927.6|1505
1638471900000|2021-12-02 19:05:00|6934.9|6932.1|6938|6935.2|6946.9|6944.1|6923.9|6921.1|2205
1638472200000|2021-12-02 19:10:00|6938.5|6935.7|6934|6931.2|6948.9|6946.1|6921|6918.2|2809
1638472500000|2021-12-02 19:15:00|6933.6|6930.8|6937.5|6934.7|6945.5|6942.7|6928|6925.2|1762
1638472800000|2021-12-02 19:20:00|6938.4|6935.6|6912.7|6909.9|6951.5|6948.7|6898.7|6895.9|3716
1638473100000|2021-12-02 19:25:00|6912.8|6910|6979.2|6976.4|6993.1|6990.3|6896.2|6893.4|12860
1638473400000|2021-12-02 19:30:00|6979|6976.2|7004.1|7001.3|7006.3|7003.5|6977.5|6974.7|3683
1638473700000|2021-12-02 19:35:00|7004.6|7001.8|7020.1|7017.3|7024.1|7021.3|7002.1|6999.3|1469
1638474000000|2021-12-02 19:40:00|7020.7|7017.9|7030.7|7027.9|7033.2|7030.4|7019.2|7016.4|1338
1638474300000|2021-12-02 19:45:00|7032|7029.2|7023.8|7021|7033.3|7030.5|7023.8|7021|1011
1638474600000|2021-12-02 19:50:00|7024.2|7021.4|7026.7|7023.9|7033.2|7030.4|7022.8|7020|410
1638474900000|2021-12-02 19:55:00|7025.8|7023|7025.9|7023.1|7032.4|7029.6|7019.9|7017.1|266
1638475200000|2021-12-02 20:00:00|7026.8|7024|7025.4|7022.6|7031.4|7028.6|7020.4|7017.6|291
1638475500000|2021-12-02 20:05:00|7025.8|7023|7018.8|7016|7027.9|7025.1|7015.3|7012.5|571
1638475800000|2021-12-02 20:10:00|7018.9|7014.9|7019.7|7016.9|7019.7|7016.9|7010.2|7007.4|342
1638476100000|2021-12-02 20:15:00|7020.5|7017.7|7032.7|7029.9|7033.2|7030.4|7020.5|7017.7|236
1638476400000|2021-12-02 20:20:00|7032|7029.2|7029.2|7026.4|7032.7|7029.9|7020.2|7017.4|210
1638476700000|2021-12-02 20:25:00|7030.1|7027.3|7025.8|7023|7033.2|7030.4|7024.7|7021.9|221
1638477000000|2021-12-02 20:30:00|7025.7|7022.9|7037.6|7034.8|7040.6|7037.8|7024.7|7021.9|486
1638477300000|2021-12-02 20:35:00|7037.7|7034.9|7018.7|7015.9|7037.7|7034.9|7015.7|7012.9|257
1638477600000|2021-12-02 20:40:00|7018.2|7015.4|7024.2|7021.4|7028.7|7025|7018.2|7015.4|260
1638477900000|2021-12-02 20:45:00|7023.8|7021|7023.1|7020.3|7024.2|7021.4|7017.2|7014.4|224
1638478200000|2021-12-02 20:50:00|7023.2|7020.4|7008.7|7005.9|7023.2|7020.4|7000.2|6997.4|386
1638478500000|2021-12-02 20:55:00|7008.8|7006|7002.2|6999.4|7008.8|7006|6994.3|6991.5|377
1638478800000|2021-12-02 21:00:00|7001.8|6999|7003.7|7000.9|7009.7|7006.9|6996.2|6993.4|264
1638479100000|2021-12-02 21:05:00|7003.8|7001|6998.6|6995.8|7005.7|7002.9|6998.2|6995.4|229
1638479400000|2021-12-02 21:10:00|6998.7|6995.9|6993.7|6990.9|6998.7|6995.9|6990.2|6987.4|97
1638479700000|2021-12-02 21:15:00|6994.2|6991.4|7008.7|7005.9|7008.7|7005.9|6993.7|6990.9|84
1638480000000|2021-12-02 21:20:00|7009.2|7006.4|7023.7|7020.9|7024.7|7021.9|7009.2|7006.4|203
1638480300000|2021-12-02 21:25:00|7024.2|7021.4|7029.6|7026.8|7031.7|7028.9|7023.2|7020.4|291
1638480600000|2021-12-02 21:30:00|7030.5|7027.7|7036.5|7033.7|7041|7038.2|7030.5|7027.7|385
1638480900000|2021-12-02 21:35:00|7036|7033.2|7038.7|7035.9|7041.5|7038.7|7032.6|7029.1|275
1638481200000|2021-12-02 21:40:00|7038.5|7035.7|7034.5|7031.7|7038.5|7035.7|7030.5|7026.7|181
1638481500000|2021-12-02 21:45:00|7033.7|7030.9|7049.5|7046.7|7049.6|7046.8|7031.6|7028.8|263
1638481800000|2021-12-02 21:50:00|7049.1|7046.3|7054.4|7051.6|7056.1|7053.3|7048|7045.2|219
1638482100000|2021-12-02 21:55:00|7054.5|7051.7|7047.7|7044.9|7056|7053.2|7045.6|7042.8|421
1638482400000|2021-12-02 22:00:00|7048.1|7045.3|7045.7|7035.7|7050.2|7045.3|7040.2|7030.2|38
1638482700000|2021-12-02 22:05:00|7047.4|7037.4|7047.2|7037.2|7048.2|7038.2|7047.2|7037.2|24
1638483000000|2021-12-02 22:10:00|7045.7|7035.7|7044.6|7034.6|7046.2|7036.2|7038.5|7033.1|27
1638483300000|2021-12-02 22:15:00|7044.2|7034.2|7042|7039.2|7045.6|7039.2|7037.1|7027.1|16
1638483600000|2021-12-02 22:20:00|7042.4|7039.6|7042.1|7032.1|7046.9|7042.2|7042.1|7032.1|28
1638483900000|2021-12-02 22:25:00|7041.6|7031.6|7043.1|7033.1|7043.6|7033.6|7041.6|7031.6|0
1638484200000|2021-12-02 22:30:00|7043.5|7040.7|7042.1|7032.1|7046.2|7040.7|7042.1|7032.1|2
1638484500000|2021-12-02 22:35:00|7042.5|7032.5|7042.7|7032.7|7042.7|7032.7|7042.5|7032.5|5
1638484800000|2021-12-02 22:40:00|7043.6|7033.6|7035.7|7031.7|7043.7|7033.7|7035.7|7031.7|10
1638485100000|2021-12-02 22:45:00|7034.6|7031.8|7035.7|7031.7|7038.3|7032.8|7034.6|7027.7|12
1638485400000|2021-12-02 22:50:00|7038.2|7028.2|7042.7|7032.7|7044.7|7034.8|7033.1|7028.2|10
1638485700000|2021-12-02 22:55:00|7043.2|7033.2|7048.2|7038.2|7050.7|7043.7|7042.6|7033.2|9
1638493200000|2021-12-03 01:00:00|7025.4|7021.4|6988.4|6984.4|7027|7021.4|6971.3|6967.4|1311
1638493500000|2021-12-03 01:05:00|6988.7|6984.7|6989.3|6986.5|7017.8|7011.5|6984.9|6980|410
1638493800000|2021-12-03 01:10:00|6989.4|6986.6|6989.3|6986.5|7005.8|6999|6979.3|6975.9|347
1638494100000|2021-12-03 01:15:00|6989.5|6985.5|6985.3|6981.3|6995.9|6990.5|6977.3|6970.8|204
1638494400000|2021-12-03 01:20:00|6985.5|6981.5|6970.4|6966.4|6992.4|6988.5|6963.5|6957.9|241
1638494700000|2021-12-03 01:25:00|6973.9|6963.9|6978.7|6968.7|6984.9|6979|6966.3|6959.9|133
1638495000000|2021-12-03 01:30:00|6976|6973.2|6972.3|6969.5|6985|6978.5|6966.2|6959.2|136
1638495300000|2021-12-03 01:35:00|6976.4|6966.4|6952.4|6948.4|6980.9|6975|6950.4|6943.6|478
1638495600000|2021-12-03 01:40:00|6952.5|6948.5|6961|6951|6962|6957|6949.2|6944.8|77
1638495900000|2021-12-03 01:45:00|6959.7|6956.9|6957.5|6953.5|6965|6960.6|6954.4|6949|103
1638496200000|2021-12-03 01:50:00|6956.4|6953.6|7000.3|6997.5|7000.3|6997.5|6955.3|6951.5|585
1638496500000|2021-12-03 01:55:00|7001.2|6998.4|7015.4|7005.4|7018|7012.5|6995.5|6991.5|369
1638496800000|2021-12-03 02:00:00|7015.9|7005.9|7011.3|7008.5|7031.8|7026.4|7009.5|7002.9|346
1638497100000|2021-12-03 02:05:00|7010.6|7006.6|7005.3|7002.5|7013.3|7009.6|6994.9|6991.5|209
1638497400000|2021-12-03 02:10:00|7005.4|7002.6|6997.4|6994.6|7005.4|7002.6|6984.4|6980.1|186
1638497700000|2021-12-03 02:15:00|6996.9|6994.1|6995.4|6992.6|7006|7000.6|6995.4|6991.9|46
1638498000000|2021-12-03 02:20:00|6995.5|6992.7|6997.3|6994.5|7001.3|6998.5|6991.3|6987.4|51
1638498300000|2021-12-03 02:25:00|6996.9|6994.1|7005.3|7001.3|7008.3|7005.5|6996.9|6994.1|134
1638498600000|2021-12-03 02:30:00|7004.3|7001.5|6996.4|6992.4|7004.4|7001.5|6979.5|6976.6|297
1638498900000|2021-12-03 02:35:00|6994.5|6991.7|6990.3|6987.5|7001.4|6998.4|6986.3|6982.4|135
1638499200000|2021-12-03 02:40:00|6991.3|6987.3|6992.3|6989.5|6995.3|6992.5|6985.3|6982.4|84
1638499500000|2021-12-03 02:45:00|6993.3|6989.3|7013.3|7009.3|7015.7|7012.9|6993.2|6989.3|203
1638499800000|2021-12-03 02:50:00|7013.1|7010.3|7008.2|7004.2|7023.1|7020.3|7003.7|7000.1|168
1638500100000|2021-12-03 02:55:00|7006.2|7003.4|7022.2|7019.4|7023.2|7019.4|7006.2|7002.4|120
1638500400000|2021-12-03 03:00:00|7023.2|7019.2|7007.2|7004.4|7028.3|7025.3|7006.1|7001.8|129
1638500700000|2021-12-03 03:05:00|7007.3|7004.5|7037|7034.2|7039.1|7036.3|7007.3|7004.3|372
1638501000000|2021-12-03 03:10:00|7036.2|7033.4|7041.1|7038.3|7042.2|7039.3|7028.2|7025.2|257
1638501300000|2021-12-03 03:15:00|7041.2|7038.4|7035.2|7032.4|7044.7|7041.9|7033.2|7030.3|300
1638501600000|2021-12-03 03:20:00|7034.3|7031.5|7047.2|7044.4|7051.4|7048.4|7034.3|7031.5|332
1638501900000|2021-12-03 03:25:00|7047.7|7044.9|7045.8|7043|7055.7|7052.9|7044.2|7041.4|373
1638502200000|2021-12-03 03:30:00|7046.2|7043.4|7036.8|7034|7046.5|7043.5|7035.2|7031.4|149
1638502500000|2021-12-03 03:35:00|7036.3|7033.5|7055.1|7052.3|7063.1|7060.3|7035.2|7032.2|335
1638502800000|2021-12-03 03:40:00|7055.2|7052.4|7062.1|7059.3|7079.2|7075.3|7055.2|7052.4|223
1638503100000|2021-12-03 03:45:00|7062.2|7058.2|7071.1|7068.3|7072.2|7069.3|7061.1|7057.7|61
1638503400000|2021-12-03 03:50:00|7073.2|7069.2|7080.1|7077.3|7080.1|7077.3|7071.1|7068.3|127
1638503700000|2021-12-03 03:55:00|7080.6|7077.8|7083.1|7080.3|7096.3|7092.3|7073.8|7071|610
1638504000000|2021-12-03 04:00:00|7083.9|7081.1|7077.1|7074.3|7087.2|7083.4|7076.6|7073.8|343
1638504300000|2021-12-03 04:05:00|7078.4|7075.6|7075.4|7071.4|7086.7|7082.5|7074.1|7070.1|383
1638504600000|2021-12-03 04:10:00|7076.2|7072.2|7079.3|7076.5|7080.3|7076.5|7067.2|7064.3|79
1638504900000|2021-12-03 04:15:00|7079.2|7076.4|7074.2|7071.4|7079.3|7076.4|7072.2|7068.3|14
1638505200000|2021-12-03 04:20:00|7073.2|7070.4|7065.2|7061.2|7074.2|7070.4|7062.2|7059.4|151
1638505500000|2021-12-03 04:25:00|7065.3|7061.3|7059.2|7056.4|7066.7|7063.9|7057.7|7054.9|70
1638505800000|2021-12-03 04:30:00|7060.3|7056.3|7063.2|7060.4|7064.2|7061.3|7059.2|7056.2|13
1638506100000|2021-12-03 04:35:00|7064.1|7061.3|7075.2|7072.4|7077.1|7073.7|7064.1|7061.2|70
1638506400000|2021-12-03 04:40:00|7075.1|7072.3|7082.1|7079.3|7085.3|7082.3|7072|7068.2|83
1638506700000|2021-12-03 04:45:00|7081.7|7078.9|7074.2|7071.4|7084.2|7080.4|7072|7069|24
1638507000000|2021-12-03 04:50:00|7074|7071.2|7081.3|7077.3|7089.6|7086.8|7074|7070.1|148
1638507300000|2021-12-03 04:55:00|7081.2|7077.2|7082.2|7078.2|7087.3|7084.3|7078.1|7075.3|33
1638507600000|2021-12-03 05:00:00|7081.1|7078.3|7087.3|7083.3|7089.3|7086.3|7080.6|7077.8|86
1638507900000|2021-12-03 05:05:00|7087.1|7084.3|7090.1|7087.3|7093.2|7090.3|7084.1|7081.2|62
1638508200000|2021-12-03 05:10:00|7090.3|7086.3|7091.1|7088.3|7092.2|7089.3|7087.1|7084.2|28
1638508500000|2021-12-03 05:15:00|7092|7089.2|7088.1|7085.3|7092.2|7089.3|7087.1|7083.3|25
1638508800000|2021-12-03 05:20:00|7089|7086.2|7084.2|7081.4|7091.2|7087.8|7082.6|7079.8|52
1638509100000|2021-12-03 05:25:00|7083.5|7079.5|7098|7095.2|7099|7096.2|7082.1|7079.3|122
1638509400000|2021-12-03 05:30:00|7098.1|7095.3|7072.3|7069.5|7098.1|7095.3|7068.2|7065.2|409
1638509700000|2021-12-03 05:35:00|7072.2|7069.4|7098.3|7095.5|7101.1|7098.3|7069.6|7066.8|223
1638510000000|2021-12-03 05:40:00|7098.1|7095.3|7098.3|7094.3|7101.3|7098.3|7089.1|7086.3|138
1638510300000|2021-12-03 05:45:00|7098.1|7095.3|7093|7090.2|7104|7101.2|7093|7090.1|208
1638510600000|2021-12-03 05:50:00|7094.1|7090.1|7082|7079.2|7097.5|7094.7|7081.9|7078.9|207
1638510900000|2021-12-03 05:55:00|7081.9|7079.1|7056.2|7052.2|7084.1|7081.2|7046.2|7043.2|813
1638511200000|2021-12-03 06:00:00|7056.1|7052.1|7046.4|7043.6|7077|7074.1|7045.9|7043.1|392
1638511500000|2021-12-03 06:05:00|7046.9|7044.1|7051.4|7048.6|7051.5|7048.7|7042.9|7040.1|523
1638511800000|2021-12-03 06:10:00|7050.9|7048.1|7093.7|7090.9|7097.9|7095.1|7047.5|7044.7|816
1638512100000|2021-12-03 06:15:00|7093.8|7091|7097.8|7095|7100.9|7098.1|7091.9|7089.1|589
1638512400000|2021-12-03 06:20:00|7096.8|7094|7101.8|7099|7101.8|7099|7093.8|7090.8|363
1638512700000|2021-12-03 06:25:00|7101.4|7098.6|7096.7|7093.9|7114.8|7112|7094.7|7089.4|314
1638513000000|2021-12-03 06:30:00|7097.6|7094.8|7088.9|7084.9|7099.8|7096.9|7082.3|7079.5|281
1638513300000|2021-12-03 06:35:00|7087.9|7085.1|7096.9|7094.1|7109.9|7107|7087.3|7084.5|223
1638513600000|2021-12-03 06:40:00|7096.4|7093.6|7076.3|7073.5|7100.4|7097|7074.9|7071.9|283
1638513900000|2021-12-03 06:45:00|7076.8|7074|7079.9|7077.1|7083.4|7080.6|7073.9|7068.5|930
1638514200000|2021-12-03 06:50:00|7088.6|7078.6|7084.9|7080.9|7090.1|7087.1|7074.5|7071.7|398
1638514500000|2021-12-03 06:55:00|7085.8|7083|7077.8|7075|7087.2|7084.4|7074.9|7071.9|218
1638514800000|2021-12-03 07:00:00|7077.3|7074.5|7076.3|7073.5|7083.8|7081|7070|7067.2|511
1638515100000|2021-12-03 07:05:00|7076.4|7073.6|7079.9|7077.1|7080.5|7077.6|7073.9|7070.9|224
1638515400000|2021-12-03 07:10:00|7080.4|7077.6|7083|7080.2|7086.9|7084.1|7076.3|7073.5|126
1638515700000|2021-12-03 07:15:00|7082.8|7080|7080.9|7078.1|7090.4|7087.6|7078.9|7076.1|117
1638516000000|2021-12-03 07:20:00|7080.5|7077.7|7080.9|7078.1|7084.4|7081.6|7077.4|7074.6|228
1638516300000|2021-12-03 07:25:00|7080.7|7077.9|7090.8|7088|7094.4|7091.6|7080.4|7077.6|523
1638516600000|2021-12-03 07:30:00|7090.4|7087.6|7104.7|7101.9|7108.7|7105.9|7085.5|7082.7|454
1638516900000|2021-12-03 07:35:00|7106|7103.2|7105.2|7102.4|7109.7|7106.9|7094.8|7092|525
1638517200000|2021-12-03 07:40:00|7103.2|7100.4|7102.2|7099.4|7105.2|7102.4|7096.2|7093.4|409
1638517500000|2021-12-03 07:45:00|7101.8|7099|7096.4|7093.6|7105.2|7102.4|7093.4|7090.6|572
1638517800000|2021-12-03 07:50:00|7095.9|7093.1|7105.3|7102.5|7105.3|7102.5|7095.2|7092.4|704
1638518100000|2021-12-03 07:55:00|7105.2|7102.4|7099.2|7096.4|7105.3|7102.5|7099.2|7096.4|714
1638518400000|2021-12-03 08:00:00|7099.3|7096.5|7134.1|7131.3|7135.5|7132.7|7092.7|7089.9|1626
1638518700000|2021-12-03 08:05:00|7134.9|7132.1|7124.2|7121.4|7144.1|7141.3|7120.8|7118|1543
1638519000000|2021-12-03 08:10:00|7124.6|7121.8|7129.2|7126.4|7129.2|7126.4|7110.8|7107|883
1638519300000|2021-12-03 08:15:00|7130.7|7127.9|7152.2|7149.4|7153.9|7151.1|7128.6|7125.8|1941
1638519600000|2021-12-03 08:20:00|7153|7150.2|7151.5|7148.7|7161|7158.2|7140.2|7137.4|2549
1638519900000|2021-12-03 08:25:00|7152|7149.2|7182.2|7179.4|7201.3|7194.9|7140.6|7137.8|10394
1638520200000|2021-12-03 08:30:00|7182.7|7179.9|7178.4|7175.6|7192.1|7189.3|7165.9|7163.1|5071
1638520500000|2021-12-03 08:35:00|7177.1|7174.3|7197|7194.2|7202.2|7199.4|7162.9|7160.1|3656
1638520800000|2021-12-03 08:40:00|7196.6|7193.8|7173.4|7170.6|7201.4|7198.6|7171.6|7168.8|2339
1638521100000|2021-12-03 08:45:00|7173.5|7170.7|7184|7181.2|7184.9|7182.1|7163.2|7160.4|1538
1638521400000|2021-12-03 08:50:00|7184.1|7181.3|7163.1|7160.3|7188.1|7185.2|7163.1|7160.3|756
1638521700000|2021-12-03 08:55:00|7160.9|7158.1|7151.3|7148.5|7161.1|7158.3|7147.7|7144.9|1791
1638522000000|2021-12-03 09:00:00|7150.9|7148.1|7137.8|7135|7156.9|7154.1|7135.9|7133.1|1420
1638522300000|2021-12-03 09:05:00|7139.1|7136.3|7159.7|7156.9|7160.2|7157.4|7136.8|7134|1637
1638522600000|2021-12-03 09:10:00|7159.6|7156.8|7155|7152.2|7159.6|7156.8|7141.8|7139|455
1638522900000|2021-12-03 09:15:00|7155.2|7152.4|7183.5|7180.7|7184.5|7181.7|7153.7|7150.9|1313
1638523200000|2021-12-03 09:20:00|7184|7181.2|7165.8|7163|7184.5|7181.7|7162|7159.2|744
1638523500000|2021-12-03 09:25:00|7165.5|7162.7|7192.1|7189.3|7193|7190.2|7165.5|7162.7|1079
1638523800000|2021-12-03 09:30:00|7192.5|7189.7|7192.5|7189.7|7194.5|7191.7|7179.6|7176.8|1149
1638524100000|2021-12-03 09:35:00|7191.7|7188.9|7177.7|7174.9|7194|7191.2|7176.7|7173.9|1190
1638524400000|2021-12-03 09:40:00|7176.7|7173.9|7168|7165.2|7176.7|7173.9|7167.8|7165|859
1638524700000|2021-12-03 09:45:00|7167.8|7165|7153.8|7151|7171.9|7169.1|7151.4|7148.6|1089
1638525000000|2021-12-03 09:50:00|7154.4|7151.6|7152|7149.2|7160|7157.2|7143.9|7141.1|592
1638525300000|2021-12-03 09:55:00|7151.9|7149.1|7157.2|7154.4|7157.2|7154.4|7142.9|7140.1|1077
1638525600000|2021-12-03 10:00:00|7157.6|7154.8|7129.4|7126.6|7158.3|7155.5|7126.4|7123.6|1089
1638525900000|2021-12-03 10:05:00|7129.8|7127|7141.2|7138.4|7148.6|7145.8|7120.9|7118.1|894
1638526200000|2021-12-03 10:10:00|7141.1|7138.3|7152.6|7149.8|7154.6|7151.8|7138.2|7135.4|637
1638526500000|2021-12-03 10:15:00|7152.2|7149.4|7136.8|7134|7153.6|7150.8|7125.4|7122.6|1041
1638526800000|2021-12-03 10:20:00|7135.8|7133|7127.2|7124.4|7138.2|7135.4|7124.8|7122|718
1638527100000|2021-12-03 10:25:00|7126.8|7124|7142.2|7139.4|7142.2|7139.4|7124.8|7122|533
1638527400000|2021-12-03 10:30:00|7142.3|7139.5|7137.9|7135.1|7146.8|7144|7133.3|7130.5|417
1638527700000|2021-12-03 10:35:00|7137.3|7134.5|7137.3|7134.5|7139.8|7137|7128.9|7126.1|488
1638528000000|2021-12-03 10:40:00|7137.9|7135.1|7141.8|7139|7147.4|7144.6|7137.3|7134.5|1207
1638528300000|2021-12-03 10:45:00|7141.3|7138.5|7147.7|7144.9|7153.8|7146.9|7138.8|7136|630
1638528600000|2021-12-03 10:50:00|7148.2|7145.4|7142|7139.2|7149.2|7146.4|7132.7|7129.9|361
1638528900000|2021-12-03 10:55:00|7142.1|7139.3|7141.6|7138.8|7155.6|7152.8|7139.6|7136.8|613
1638529200000|2021-12-03 11:00:00|7140.7|7137.9|7133.7|7130.9|7142.1|7139.3|7128.7|7125.9|894
1638529500000|2021-12-03 11:05:00|7133.6|7130.8|7135.4|7132.6|7139|7136.2|7128.7|7125.9|484
1638529800000|2021-12-03 11:10:00|7135.7|7132.9|7136|7133.2|7142.6|7139.8|7129.7|7126.9|427
1638530100000|2021-12-03 11:15:00|7136.5|7133.7|7135|7132.2|7136.5|7133.7|7126.6|7123.8|151
1638530400000|2021-12-03 11:20:00|7134.6|7131.8|7123.1|7120.3|7134.7|7131.9|7122.8|7120|742
1638530700000|2021-12-03 11:25:00|7123.2|7120.4|7112.7|7109.9|7123.7|7120.9|7108.8|7106|1519
1638531000000|2021-12-03 11:30:00|7112.8|7110|7124.1|7121.3|7127.1|7124.3|7109.9|7107.1|997
1638531300000|2021-12-03 11:35:00|7124.6|7121.8|7127.7|7124.9|7141.7|7138.9|7122.7|7119.9|944
1638531600000|2021-12-03 11:40:00|7126.8|7124|7133.3|7130.5|7133.3|7130.5|7117.8|7115|798
1638531900000|2021-12-03 11:45:00|7133.8|7131|7129.7|7126.9|7138.3|7135.5|7126.2|7123.4|497
1638532200000|2021-12-03 11:50:00|7130.5|7127.7|7141.7|7138.9|7145.7|7142.9|7130.5|7127.7|329
1638532500000|2021-12-03 11:55:00|7142.1|7139.3|7152.2|7149.4|7153.6|7150.8|7142.1|7139.3|422
1638532800000|2021-12-03 12:00:00|7152.1|7149.3|7161.5|7158.7|7161.5|7158.7|7151.2|7148.4|579
1638533100000|2021-12-03 12:05:00|7160.6|7157.8|7152.9|7150.1|7163.6|7160.8|7149.5|7146.7|466
1638533400000|2021-12-03 12:10:00|7153.5|7150.7|7161.7|7158.9|7164.6|7161.8|7153.5|7150.7|587
1638533700000|2021-12-03 12:15:00|7160.7|7157.9|7158.7|7155.9|7162.7|7159.9|7153.7|7150.9|253
1638534000000|2021-12-03 12:20:00|7157.7|7154.9|7159.5|7156.7|7163.5|7160.7|7150.7|7147.9|854
1638534300000|2021-12-03 12:25:00|7159.9|7157.1|7160.5|7157.7|7163|7160.2|7155.7|7152.7|490
1638534600000|2021-12-03 12:30:00|7160.1|7157.3|7161.9|7159.1|7166.5|7163.7|7158.5|7155.7|473
1638534900000|2021-12-03 12:35:00|7161.5|7158.7|7164|7161.2|7168.5|7165.7|7157.5|7154.7|358
1638535200000|2021-12-03 12:40:00|7164.1|7161.3|7167.1|7164.3|7168.5|7165.7|7161.5|7158.7|319
1638535500000|2021-12-03 12:45:00|7167.5|7164.7|7164|7161.2|7169.5|7166.7|7160.1|7157.3|594
1638535800000|2021-12-03 12:50:00|7164.4|7161.6|7166.3|7163.5|7169.5|7166.7|7161|7158.2|1140
1638536100000|2021-12-03 12:55:00|7166.4|7163.6|7167.3|7164.5|7169.7|7166.9|7160.3|7157.5|647
1638536400000|2021-12-03 13:00:00|7168.2|7165.4|7162.2|7159.4|7168.2|7165.4|7139|7136.2|3517
1638536700000|2021-12-03 13:05:00|7162.6|7159.8|7155.2|7152.4|7165.2|7162.4|7148.2|7145.4|1539
1638537000000|2021-12-03 13:10:00|7155.6|7152.8|7155.6|7152.8|7169.1|7166.3|7154.1|7151.3|1627
1638537300000|2021-12-03 13:15:00|7155.2|7152.4|7148.8|7146|7162.2|7159.4|7147.8|7145|1936
1638537600000|2021-12-03 13:20:00|7148.3|7145.5|7157.1|7154.3|7158.6|7155.8|7146.2|7143.4|479
1638537900000|2021-12-03 13:25:00|7156.6|7153.8|7159.2|7156.4|7166.3|7162.7|7154.6|7151.8|1614
1638538200000|2021-12-03 13:30:00|7159.6|7156.8|7178.7|7175.9|7182.1|7179.3|7148.2|7145.4|2644
1638538500000|2021-12-03 13:35:00|7178.6|7175.8|7177.6|7174.8|7186.1|7183.3|7166.1|7163.3|1911
1638538800000|2021-12-03 13:40:00|7177.5|7174.7|7174.5|7171.7|7186|7183.2|7174|7171.2|1047
1638539100000|2021-12-03 13:45:00|7174.9|7172.1|7175.5|7172.7|7181|7178.2|7168|7165.2|762
1638539400000|2021-12-03 13:50:00|7175.4|7172.6|7181.4|7178.6|7183|7180.2|7171.5|7168.7|678
1638539700000|2021-12-03 13:55:00|7182|7179.2|7193|7190.2|7197.8|7195|7175|7172.2|2631
1638540000000|2021-12-03 14:00:00|7192|7189.2|7164.4|7161.6|7192.9|7190.1|7154.7|7151.9|3974
1638540300000|2021-12-03 14:05:00|7163.9|7161.1|7191.9|7189.1|7193.9|7191.1|7160.4|7157.6|1708
1638540600000|2021-12-03 14:10:00|7191.8|7189|7221.6|7218.8|7231.6|7228.8|7191.8|7189|4535
1638540900000|2021-12-03 14:15:00|7222.9|7220.1|7230.2|7227.4|7233.7|7230.9|7211.7|7208.9|2320
1638541200000|2021-12-03 14:20:00|7229.8|7227|7219.8|7217|7230.7|7227.9|7216.8|7214|1567
1638541500000|2021-12-03 14:25:00|7219.9|7217.1|7220.8|7218|7226.8|7224|7212.9|7210.1|1810
1638541800000|2021-12-03 14:30:00|7220.9|7218.1|7214.8|7212|7236.9|7234.1|7211.9|7209.1|2011
1638542100000|2021-12-03 14:35:00|7214.9|7212.1|7232.2|7229.4|7236.8|7234|7211.8|7209|1369
1638542400000|2021-12-03 14:40:00|7231.8|7229|7241.8|7239|7243.8|7241|7220.3|7217.5|1645
1638542700000|2021-12-03 14:45:00|7242.6|7239.8|7209.9|7207.1|7255.8|7253|7209.9|7207.1|3290
1638543000000|2021-12-03 14:50:00|7211.8|7209|7195.3|7192.5|7219.3|7216.5|7191.3|7188.5|3620
1638543300000|2021-12-03 14:55:00|7194.9|7192.1|7195.5|7192.7|7211.4|7208.6|7192.5|7189.7|2450
1638543600000|2021-12-03 15:00:00|7195.1|7192.3|7178|7175.2|7201.9|7199.1|7176.5|7173.7|2452
1638543900000|2021-12-03 15:05:00|7178.5|7175.7|7178|7175.2|7191.4|7188.6|7176|7173.2|1257
1638544200000|2021-12-03 15:10:00|7177.5|7174.7|7176.2|7173.4|7187.9|7185.1|7168.3|7165.5|1904
1638544500000|2021-12-03 15:15:00|7176.6|7173.8|7189.9|7187.1|7194.1|7191.3|7175.2|7172.4|1463
1638544800000|2021-12-03 15:20:00|7190.5|7187.7|7209.8|7207|7214.3|7211.5|7187.9|7185.1|1354
1638545100000|2021-12-03 15:25:00|7209.9|7207.1|7229.7|7226.9|7235.7|7232.9|7207.4|7204.6|1957
1638545400000|2021-12-03 15:30:00|7230.1|7227.3|7210.7|7207.9|7237.1|7234.3|7208.9|7206.1|1170
1638545700000|2021-12-03 15:35:00|7210.3|7207.5|7185|7182.2|7210.7|7207.9|7182.7|7179.9|2747
1638546000000|2021-12-03 15:40:00|7186|7183.2|7166.4|7163.6|7187|7184.2|7165|7162.2|2050
1638546300000|2021-12-03 15:45:00|7166.8|7164|7136.7|7133.9|7166.8|7164|7136.1|7133.3|4096
1638546600000|2021-12-03 15:50:00|7135.9|7133.1|7130.7|7127.9|7143.6|7140.8|7100.3|7097.5|5652
1638546900000|2021-12-03 15:55:00|7130.3|7127.5|7153.1|7150.3|7166.6|7163.8|7120.3|7117.5|2913
1638547200000|2021-12-03 16:00:00|7154.4|7151.6|7170.8|7168|7173.9|7171.1|7152.6|7149.8|1424
1638547500000|2021-12-03 16:05:00|7171|7168.2|7144.6|7141.8|7175.1|7172.1|7136.1|7133.3|2001
1638547800000|2021-12-03 16:10:00|7144.1|7141.3|7141.1|7138.3|7156|7153.2|7130.6|7127.8|1444
1638548100000|2021-12-03 16:15:00|7141.3|7138.5|7122.1|7119.3|7152.6|7149.8|7121.3|7118.5|1670
1638548400000|2021-12-03 16:20:00|7122.6|7119.8|7134.7|7131.9|7146.1|7143.3|7118.3|7115.5|1990
1638548700000|2021-12-03 16:25:00|7134.1|7131.3|7121|7118.2|7139.7|7136.3|7117.3|7113.1|5309
1638549000000|2021-12-03 16:30:00|7121.1|7118.3|7140.5|7137.7|7145|7142.2|7116.1|7113.3|3114
1638549300000|2021-12-03 16:35:00|7140|7137.2|7155.9|7153.1|7156.7|7153.9|7135.4|7132.6|900
1638549600000|2021-12-03 16:40:00|7155.5|7152.7|7116.2|7113.4|7156.8|7154|7113.1|7110.3|3232
1638549900000|2021-12-03 16:45:00|7115.7|7112.9|7113.2|7110.4|7121.7|7118.9|7108.7|7105.9|1727
1638550200000|2021-12-03 16:50:00|7113.7|7110.9|7085.4|7082.6|7115.2|7112.4|7071.6|7068.4|6021
1638550500000|2021-12-03 16:55:00|7085.3|7082.5|7083.2|7080.4|7100.7|7097.9|7076.2|7073.4|2991
1638550800000|2021-12-03 17:00:00|7083.7|7080.9|7083.8|7081|7088.7|7085.9|7064.4|7061.6|3145
1638551100000|2021-12-03 17:05:00|7083.9|7081.1|7046.5|7043.7|7085.4|7082.6|7044.1|7041.3|4487
1638551400000|2021-12-03 17:10:00|7046.6|7043.8|7054.8|7052|7072.5|7069.7|7046.6|7043.8|2818
1638551700000|2021-12-03 17:15:00|7054.7|7051.9|7057|7054.2|7077.3|7074.5|7051.3|7048.5|2266
1638552000000|2021-12-03 17:20:00|7057.4|7054.6|7071.5|7068.7|7073.4|7070.6|7049|7046.2|1073
1638552300000|2021-12-03 17:25:00|7071.1|7068.3|7032.3|7029.5|7071.9|7069.1|7028.3|7025.5|2363
1638552600000|2021-12-03 17:30:00|7032.7|7029.9|7021.7|7018.9|7043.2|7040.4|6998.8|6996|3562
1638552900000|2021-12-03 17:35:00|7020.4|7017.6|7053.1|7050.3|7053.7|7050.9|7013.3|7010.5|2100
1638553200000|2021-12-03 17:40:00|7052.7|7049.9|7061.1|7058.3|7068.9|7066.1|7045.7|7042.9|1434
1638553500000|2021-12-03 17:45:00|7060.7|7057.9|7047.8|7045|7062.7|7059.9|7034|7031.2|1092
1638553800000|2021-12-03 17:50:00|7047.4|7044.6|7037.7|7034.9|7055.7|7052.9|7035.7|7032.9|946
1638554100000|2021-12-03 17:55:00|7038.1|7035.3|7046.2|7043.4|7046.3|7043.5|7016.8|7014|1345
1638554400000|2021-12-03 18:00:00|7045.8|7043|7029.2|7026.4|7045.8|7043|7026.9|7024.1|540
1638554700000|2021-12-03 18:05:00|7028.8|7026|7035.2|7032.4|7041.2|7038.4|7027.4|7024.6|511
1638555000000|2021-12-03 18:10:00|7035.1|7032.3|7014.1|7011.3|7036.1|7033.3|7006.8|7004|1365
1638555300000|2021-12-03 18:15:00|7014.2|7011.4|7016.6|7013.8|7018.6|7015.8|7008.6|7005.8|587
1638555600000|2021-12-03 18:20:00|7017.6|7014.8|7038.7|7035.9|7039.7|7036.9|7012.1|7009.3|2221
1638555900000|2021-12-03 18:25:00|7038.2|7035.4|7018.5|7015.7|7038.7|7035.9|7014.9|7012.1|1722
1638556200000|2021-12-03 18:30:00|7019|7016.2|7004.6|7001.8|7019.5|7016.7|7000.5|6997.7|1093
1638556500000|2021-12-03 18:35:00|7004.5|7001.7|6968.6|6965.8|7005|7002.2|6959.5|6956.7|2791
1638556800000|2021-12-03 18:40:00|6968.8|6966|6984|6981.2|6988.6|6985.8|6968.8|6966|928
1638557100000|2021-12-03 18:45:00|6983.6|6980.8|6979.8|6977|6992.4|6989.6|6972.5|6969.7|2273
1638557400000|2021-12-03 18:50:00|6978.9|6976.1|6997.1|6994.3|7003.7|7000.9|6978.3|6975.5|1614
1638557700000|2021-12-03 18:55:00|6998|6995.2|6977.1|6974.3|7004|7001.2|6968.2|6965.4|1904
1638558000000|2021-12-03 19:00:00|6976.3|6973.5|6971.9|6969.1|6979.1|6976.3|6957.4|6954.6|2781
1638558300000|2021-12-03 19:05:00|6972.3|6969.5|6950.4|6947.6|6975.4|6972.6|6945.3|6942.5|1866
1638558600000|2021-12-03 19:10:00|6949.8|6947|6954.4|6951.6|6958|6955.2|6934.7|6931.9|2792
1638558900000|2021-12-03 19:15:00|6954.3|6951.5|6955|6952.2|6968.4|6965.6|6947.6|6944.8|1150
1638559200000|2021-12-03 19:20:00|6954.6|6951.8|6984.8|6982|6987.4|6984.6|6948.6|6945.8|1968
1638559500000|2021-12-03 19:25:00|6984.9|6982.1|6993|6990.2|6995.1|6992.3|6962.8|6960|10507
1638559800000|2021-12-03 19:30:00|6994|6991.2|6972.8|6970|6994|6991.2|6972|6969.2|1992
1638560100000|2021-12-03 19:35:00|6973.9|6971.1|6964.3|6961.5|6982.3|6979.5|6963|6960.2|816
1638560400000|2021-12-03 19:40:00|6963.9|6961.1|6961.3|6958.5|6971.5|6968.7|6956.9|6954.1|566
1638560700000|2021-12-03 19:45:00|6960.9|6958.1|6959.8|6957|6965.9|6963.1|6950.3|6947.5|679
1638561000000|2021-12-03 19:50:00|6959.9|6957.1|6941.9|6939.1|6959.9|6957.1|6940.9|6938.1|518
1638561300000|2021-12-03 19:55:00|6942.8|6940|6943.9|6941.1|6961.3|6958.5|6941.9|6939.1|783
1638561600000|2021-12-03 20:00:00|6942.9|6940.1|6941.9|6939.1|6945.9|6943.1|6936.9|6934.1|354
1638561900000|2021-12-03 20:05:00|6941.4|6938.6|6922.4|6919.6|6942.4|6939.6|6920.5|6915.6|1129
1638562200000|2021-12-03 20:10:00|6922.6|6919.8|6932.6|6929.8|6933|6930.2|6919.4|6916.6|472
1638562500000|2021-12-03 20:15:00|6932.5|6929.7|6929|6926.2|6932.5|6929.7|6924|6921.2|322
1638562800000|2021-12-03 20:20:00|6929.6|6926.8|6946.4|6943.6|6947.3|6944.5|6928|6925.2|337
1638563100000|2021-12-03 20:25:00|6946|6943.2|6958.6|6955.8|6965.4|6962.6|6945.4|6942.6|485
1638563400000|2021-12-03 20:30:00|6958.5|6955.7|6964|6961.2|6968.8|6966|6955.5|6952.7|417
1638563700000|2021-12-03 20:35:00|6963.9|6961.1|6972.4|6969.6|6972.4|6969.6|6962.3|6959.5|273
1638564000000|2021-12-03 20:40:00|6972.8|6970|6966.9|6964.1|6973|6970.2|6959.5|6956.7|137
1638564300000|2021-12-03 20:45:00|6966.5|6963.7|6954.5|6951.7|6966.9|6964.1|6952.6|6949.8|187
1638564600000|2021-12-03 20:50:00|6955.5|6952.7|6972|6969.2|6975.5|6972.7|6953.6|6950.8|136
1638564900000|2021-12-03 20:55:00|6971.6|6968.8|6982.8|6980|6985.3|6982.5|6966.6|6963.8|695
1638565200000|2021-12-03 21:00:00|6982|6979.2|6996.8|6994|6996.8|6994|6980.9|6978.1|520
1638565500000|2021-12-03 21:05:00|6996.9|6994.1|6996.3|6993.5|7001.7|6998.9|6988.8|6985.6|561
1638565800000|2021-12-03 21:10:00|6995.5|6992.7|6996.1|6993.3|7001.1|6998.3|6992.7|6989.4|391
1638566100000|2021-12-03 21:15:00|6996.2|6993.4|7013|7010.2|7013|7010.2|6996.1|6993.3|589
1638566400000|2021-12-03 21:20:00|7014.1|7010.1|7004.1|7000.1|7018.5|7015.7|7003|7000.1|357
1638566700000|2021-12-03 21:25:00|7003|7000.2|6997.1|6993.1|7004.1|7001.2|6997|6993.1|55
1638567000000|2021-12-03 21:30:00|6997|6994.2|7004.5|7001.7|7006|7003.2|6996|6993.2|41
1638567300000|2021-12-03 21:35:00|7003.5|7000.7|7000|6997.2|7003.5|7000.7|6996|6993.2|44
1638567600000|2021-12-03 21:40:00|7000.9|6998.1|6998.5|6995.7|7001.1|6998.3|6994.9|6992.1|164
1638567900000|2021-12-03 21:45:00|6998.4|6995.6|6994.5|6991.7|6998.4|6995.6|6991.9|6989.1|194
1638568200000|2021-12-03 21:50:00|6994.9|6992.1|6993.9|6991.1|7001.1|6998.1|6992.9|6990.1|121
1638568500000|2021-12-03 21:55:00|6994.8|6992|6987.7|6977.7|6998.8|6995.3|6983.6|6977.7|70
1638745200000|2021-12-05 23:00:00|7037.7|7034.9|7087.5|7084.7|7122|7116.8|7037.7|7032|2029
1638745500000|2021-12-05 23:05:00|7087.4|7084.6|7104.5|7094.5|7116.2|7106.2|7084.2|7076.5|137
1638745800000|2021-12-05 23:10:00|7104.8|7094.8|7096.2|7093.4|7110|7103.5|7096.2|7089.4|78
1638746100000|2021-12-05 23:15:00|7096.7|7093.9|7092.5|7089.7|7104.8|7099.3|7092.2|7087.7|163
1638746400000|2021-12-05 23:20:00|7092.9|7090.1|7108.1|7098.1|7111.6|7105.1|7090.1|7085|65
1638746700000|2021-12-05 23:25:00|7107.7|7097.7|7106.4|7096.4|7112.1|7103.2|7101.1|7092.6|24
1638747000000|2021-12-05 23:30:00|7106.5|7096.5|7107.7|7103.7|7112.3|7104.8|7101.7|7094.6|76
1638747300000|2021-12-05 23:35:00|7106.7|7103.9|7110.7|7106.7|7115.3|7108.8|7106.7|7103|98
1638747600000|2021-12-05 23:40:00|7113.3|7103.3|7108.4|7104.4|7113.3|7106.7|7107.3|7101.7|55
1638747900000|2021-12-05 23:45:00|7108.2|7104.2|7098.3|7088.3|7110.2|7104.2|7092.7|7087.8|159
1638748200000|2021-12-05 23:50:00|7098.8|7088.8|7102.3|7098.3|7108.9|7102.3|7096.2|7088.8|24
1638748500000|2021-12-05 23:55:00|7101.6|7097.6|7112.6|7102.6|7118.6|7111.9|7093.3|7087.8|55
1638748800000|2021-12-06 00:00:00|7112.7|7102.7|7137.2|7134.4|7144.7|7138.8|7109.6|7102.6|209
1638749100000|2021-12-06 00:05:00|7137.1|7134.3|7136.8|7126.8|7141.8|7135.4|7130.3|7121.9|52
1638749400000|2021-12-06 00:10:00|7136.9|7126.9|7133.4|7130.6|7139.7|7133|7132.4|7126.8|81
1638749700000|2021-12-06 00:15:00|7134.2|7131.4|7134.7|7131.9|7137.7|7131.9|7128.1|7121.3|69
1638750000000|2021-12-06 00:20:00|7134.9|7132.1|7136.8|7134|7143.4|7138.3|7133|7125.7|199
1638750300000|2021-12-06 00:25:00|7136.3|7133.5|7132.1|7128.1|7137.9|7133.5|7129.3|7123.3|34
1638750600000|2021-12-06 00:30:00|7131|7128.2|7148.4|7138.4|7151.9|7144.9|7129.9|7125.4|167
1638750900000|2021-12-06 00:35:00|7148.3|7138.3|7143|7139|7155.4|7148|7141.8|7136.3|117
1638751200000|2021-12-06 00:40:00|7142.9|7138.9|7148.9|7146.1|7151.3|7146.1|7140.3|7137.5|45
1638751500000|2021-12-06 00:45:00|7149.9|7145.9|7144|7140|7152.3|7147.9|7143|7136.5|54
1638751800000|2021-12-06 00:50:00|7142.6|7139.8|7163.4|7153.4|7168.8|7164.8|7141.7|7137.4|373
1638752100000|2021-12-06 00:55:00|7160.7|7157.9|7172.4|7169.6|7173.3|7169.7|7159.8|7153.2|244
1638752400000|2021-12-06 01:00:00|7172.5|7169.7|7135.9|7133.1|7179.4|7173.7|7135.9|7133.1|698
1638752700000|2021-12-06 01:05:00|7135.4|7132.6|7180.4|7177.6|7185|7181|7129.9|7127.1|1383
1638753000000|2021-12-06 01:10:00|7179.9|7177.1|7151.6|7148.8|7183.3|7180.5|7147.5|7141.3|907
1638753300000|2021-12-06 01:15:00|7150.6|7147.8|7142.6|7139.8|7161.2|7155|7140|7134.2|204
1638753600000|2021-12-06 01:20:00|7143.7|7139.7|7133.9|7129.9|7154|7147.4|7132.3|7126.2|244
1638753900000|2021-12-06 01:25:00|7133.6|7130.8|7128.8|7126|7139.5|7134|7125.8|7121.4|134
1638754200000|2021-12-06 01:30:00|7127.9|7125.1|7124.6|7114.6|7137.4|7132.1|7111.1|7107.7|263
1638754500000|2021-12-06 01:35:00|7128.3|7118.3|7118.2|7114.2|7128.7|7121.9|7107.7|7104.9|102
1638754800000|2021-12-06 01:40:00|7118|7114|7132.8|7128.8|7139.5|7134.7|7115.9|7109.6|141
1638755100000|2021-12-06 01:45:00|7131.9|7129.1|7130.8|7126.8|7140.7|7137.7|7120.7|7117.3|157
1638755400000|2021-12-06 01:50:00|7131.6|7127.6|7140.6|7136.6|7155.4|7152.6|7131.6|7127.6|217
1638755700000|2021-12-06 01:55:00|7141.1|7138.3|7122.7|7119.9|7145.8|7142|7122.5|7116.2|228
1638756000000|2021-12-06 02:00:00|7123.5|7120.7|7129.9|7125.9|7138.6|7133.9|7121.3|7118.5|156
1638756300000|2021-12-06 02:05:00|7129.7|7125.7|7130.6|7127.8|7132.8|7129.8|7123.6|7120.6|56
1638756600000|2021-12-06 02:10:00|7131.6|7127.6|7147.4|7144.6|7158.2|7155.4|7130.6|7127.6|414
1638756900000|2021-12-06 02:15:00|7147.2|7144.4|7157.6|7153.6|7157.6|7154.6|7147.2|7144.4|83
1638757200000|2021-12-06 02:20:00|7157.4|7154.6|7147.6|7144.8|7160.6|7157.7|7146.5|7143.7|55
1638757500000|2021-12-06 02:25:00|7145.5|7142.7|7147.5|7144.7|7151.3|7147.7|7145.5|7140.3|9
1638757800000|2021-12-06 02:30:00|7145.5|7142.7|7135.6|7132.8|7151.5|7148.7|7128.5|7125.7|174
1638758100000|2021-12-06 02:35:00|7135.8|7131.8|7135.3|7132.5|7137.8|7134.8|7127.1|7124.3|215
1638758400000|2021-12-06 02:40:00|7135.4|7132.6|7139.8|7135.8|7140.1|7137.3|7128.6|7125.3|56
1638758700000|2021-12-06 02:45:00|7139.5|7135.5|7136.6|7133.8|7141.1|7138.3|7131.3|7127.5|33
1638759000000|2021-12-06 02:50:00|7135.8|7133|7133.6|7130.8|7137.6|7134.8|7131.6|7128.8|25
1638759300000|2021-12-06 02:55:00|7134.6|7131.8|7138|7135.2|7145.7|7142.9|7134.6|7131.8|71
1638759600000|2021-12-06 03:00:00|7138.7|7135.9|7129|7126.2|7142.8|7139.7|7129|7125.8|68
1638759900000|2021-12-06 03:05:00|7129.2|7126.4|7127|7124.2|7135.2|7132.4|7127|7124.2|82
1638760200000|2021-12-06 03:10:00|7127.4|7124.6|7125.4|7122.6|7129.5|7126.7|7123.5|7120.7|121
1638760500000|2021-12-06 03:15:00|7125.5|7122.7|7120.6|7116.6|7125.5|7122.7|7107.2|7104.4|120
1638760800000|2021-12-06 03:20:00|7119.6|7116.8|7102.9|7100.1|7121.5|7118.2|7102.5|7099.7|242
1638761100000|2021-12-06 03:25:00|7103|7100.2|7101.6|7098.8|7112.2|7108.2|7101.5|7097.4|171
1638761400000|2021-12-06 03:30:00|7101.5|7098.7|7110.4|7107.6|7114.5|7110.7|7101.5|7098.7|35
1638761700000|2021-12-06 03:35:00|7110.6|7106.6|7119.5|7115.5|7122.7|7118.5|7106|7103.2|194
1638762000000|2021-12-06 03:40:00|7118.5|7115.7|7123.4|7120.6|7124.6|7121.2|7115.7|7112.9|32
1638762300000|2021-12-06 03:45:00|7123.5|7120.7|7119.5|7115.5|7124.5|7121.5|7118.5|7115.5|22
1638762600000|2021-12-06 03:50:00|7120.1|7116.1|7120.4|7117.6|7127.5|7123.7|7120.1|7116.1|45
1638762900000|2021-12-06 03:55:00|7120|7117.2|7118.1|7115.3|7121.5|7118.5|7117.3|7114.4|19
1638763200000|2021-12-06 04:00:00|7117.4|7114.6|7112.9|7110.1|7118.3|7115.5|7108.5|7105.5|110
1638763500000|2021-12-06 04:05:00|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7111.2|7107.5|21
1638763800000|2021-12-06 04:10:00|7113.6|7110.8|7120.5|7117.7|7121.9|7119.1|7112.5|7109.6|80
1638764100000|2021-12-06 04:15:00|7121.2|7118.4|7127.2|7124.4|7129.2|7126.4|7120.4|7117.6|31
1638764400000|2021-12-06 04:20:00|7128.7|7125.9|7126.1|7123.3|7129.1|7126.3|7125.2|7122.3|15
1638764700000|2021-12-06 04:25:00|7126.2|7123.4|7129.7|7126.9|7130.1|7127.3|7125.2|7122.4|77
1638765000000|2021-12-06 04:30:00|7129.6|7126.8|7125.2|7122.4|7129.6|7126.8|7122.7|7119.9|41
1638765300000|2021-12-06 04:35:00|7126.1|7123.3|7122.2|7118.2|7127.7|7124.9|7117.7|7114.9|45
1638765600000|2021-12-06 04:40:00|7122.3|7118.3|7124.4|7120.4|7124.4|7120.6|7117.3|7114.4|27
1638765900000|2021-12-06 04:45:00|7124.5|7120.5|7122.8|7120|7126.4|7123|7122.4|7119.4|3
1638766200000|2021-12-06 04:50:00|7122.4|7119.6|7120.3|7117.5|7122.8|7120|7119.3|7116.5|6
1638766500000|2021-12-06 04:55:00|7120.8|7118|7118.3|7115.5|7122.4|7119.5|7117.7|7114.9|33
1638766800000|2021-12-06 05:00:00|7119.4|7115.4|7121.3|7118.5|7123.1|7120.3|7118.3|7115.4|22
1638767100000|2021-12-06 05:05:00|7122.4|7118.4|7122.3|7119.5|7122.7|7119.9|7120.2|7117.4|13
1638767400000|2021-12-06 05:10:00|7122.7|7119.9|7130.9|7128.1|7133.4|7130.6|7122.7|7119.9|127
1638767700000|2021-12-06 05:15:00|7130.3|7127.5|7129.4|7126.6|7131.4|7128.6|7127.4|7124.6|27
1638768000000|2021-12-06 05:20:00|7129.9|7127.1|7125.9|7123.1|7129.9|7127.1|7125.4|7122.6|4
1638768300000|2021-12-06 05:25:00|7126.8|7124|7134.8|7132|7136.3|7132.5|7126.8|7124|20
1638768600000|2021-12-06 05:30:00|7134.2|7131.4|7124.4|7121.6|7134.4|7131.6|7117.4|7114.5|170
1638768900000|2021-12-06 05:35:00|7123.6|7120.8|7130.2|7127.4|7131.7|7128.9|7117.3|7114.4|129
1638769200000|2021-12-06 05:40:00|7129.8|7127|7141.8|7139|7148.5|7145.5|7129.3|7126.5|192
1638769500000|2021-12-06 05:45:00|7141.6|7138.8|7145.1|7142.3|7148.1|7145.2|7139.6|7136.2|179
1638769800000|2021-12-06 05:50:00|7145.9|7143.1|7142.3|7139.5|7147.9|7143.6|7141.1|7137.9|63
1638770100000|2021-12-06 05:55:00|7142.1|7139.3|7128.9|7126.1|7142.5|7139.5|7126|7122.9|561
1638770400000|2021-12-06 06:00:00|7129.3|7126.5|7139.3|7136.5|7140.5|7137.6|7128.9|7126.1|94
1638770700000|2021-12-06 06:05:00|7138.9|7136.1|7134.9|7132.1|7141.9|7139.1|7133.5|7130.6|142
1638771000000|2021-12-06 06:10:00|7135.4|7132.6|7144.4|7141.6|7152.5|7149.4|7135.4|7132.6|136
1638771300000|2021-12-06 06:15:00|7145.3|7141.3|7147.5|7144.7|7150.6|7146.7|7139.9|7137.1|68
1638771600000|2021-12-06 06:20:00|7147.1|7144.3|7148.6|7144.6|7156.4|7153.6|7143.1|7140.3|109
1638771900000|2021-12-06 06:25:00|7148.4|7145.6|7143.6|7140.8|7150.6|7147.1|7137.8|7135|88
1638772200000|2021-12-06 06:30:00|7143.3|7140.5|7136.3|7133.5|7149.7|7146.7|7126.5|7123.4|202
1638772500000|2021-12-06 06:35:00|7137.3|7133.3|7140.3|7137.5|7146.8|7144|7136|7131.1|98
1638772800000|2021-12-06 06:40:00|7141.1|7138.3|7140.3|7137.5|7142.6|7139.4|7124|7121.2|130
1638773100000|2021-12-06 06:45:00|7143.1|7133.1|7151.3|7148.5|7153.8|7151|7140.2|7133.1|132
1638773400000|2021-12-06 06:50:00|7151.4|7147.4|7148.1|7145.3|7152.4|7149.4|7139.3|7135.3|164
1638773700000|2021-12-06 06:55:00|7148.3|7145.5|7139.3|7135.3|7156.3|7153.5|7138.4|7134|166
1638774000000|2021-12-06 07:00:00|7139.4|7135.4|7130.7|7126.7|7146.8|7141.4|7130.3|7126.7|171
1638774300000|2021-12-06 07:05:00|7130.5|7126.5|7146.4|7143.6|7148.4|7144.5|7127.3|7121.9|136
1638774600000|2021-12-06 07:10:00|7146.3|7143.5|7152.4|7149.6|7158.2|7155.4|7143.8|7141|269
1638774900000|2021-12-06 07:15:00|7152.3|7149.5|7139.3|7136.5|7154.8|7152|7135.3|7132.5|144
1638775200000|2021-12-06 07:20:00|7140.8|7138|7132.9|7130.1|7142.5|7139.5|7130.3|7127.3|150
1638775500000|2021-12-06 07:25:00|7130.3|7127.5|7122|7119.2|7133.5|7130.6|7122|7117.1|261
1638775800000|2021-12-06 07:30:00|7121.9|7119.1|7117|7114.2|7126.5|7123.7|7117|7114.2|449
1638776100000|2021-12-06 07:35:00|7117.5|7114.7|7129.4|7126.6|7132.2|7129.4|7117|7114.2|366
1638776400000|2021-12-06 07:40:00|7130|7125.4|7127.4|7124.6|7135.8|7133|7126.3|7123.5|91
1638776700000|2021-12-06 07:45:00|7126.9|7124.1|7124.8|7122|7130.8|7128|7124.4|7121.6|125
1638777000000|2021-12-06 07:50:00|7125.1|7122.3|7136.8|7134|7139.8|7137|7121.8|7119|324
1638777300000|2021-12-06 07:55:00|7136.1|7133.3|7139.8|7137|7144.1|7141.3|7136.1|7133.3|339
1638777600000|2021-12-06 08:00:00|7140.1|7137.3|7143.5|7140.7|7156.1|7153.3|7138.1|7135.3|669
1638777900000|2021-12-06 08:05:00|7142.5|7139.7|7132.8|7130|7148.9|7146.1|7130.9|7128.1|627
1638778200000|2021-12-06 08:10:00|7133.3|7130.5|7139.9|7137.1|7140.7|7137.9|7127.4|7124.6|339
1638778500000|2021-12-06 08:15:00|7139.4|7136.6|7129.7|7126.9|7142.9|7140.1|7127.7|7124.9|645
1638778800000|2021-12-06 08:20:00|7129.9|7127.1|7121.5|7118.7|7135.1|7132.3|7121.5|7118.7|1164
1638779100000|2021-12-06 08:25:00|7121.4|7118.6|7106.5|7103.7|7123.9|7121.1|7092.1|7089.3|5377
1638779400000|2021-12-06 08:30:00|7106.1|7103.3|7088.3|7085.5|7112.7|7109.9|7086.5|7083.7|3725
1638779700000|2021-12-06 08:35:00|7087.6|7084.8|7100.2|7097.4|7109.7|7106.9|7073.8|7071|1780
1638780000000|2021-12-06 08:40:00|7101.2|7098.4|7125.5|7122.7|7132.8|7130|7096.2|7093.4|1430
1638780300000|2021-12-06 08:45:00|7126.3|7123.5|7117.1|7114.3|7126.6|7123.8|7112.5|7108.8|559
1638780600000|2021-12-06 08:50:00|7116.6|7113.8|7123.7|7120.9|7124.3|7121.5|7109.2|7106.4|767
1638780900000|2021-12-06 08:55:00|7123|7120.2|7112.9|7110.1|7136.7|7133.9|7100.6|7097.8|824
1638781200000|2021-12-06 09:00:00|7111.8|7109|7139.2|7136.4|7142.8|7140|7107.6|7104.8|936
1638781500000|2021-12-06 09:05:00|7140.3|7137.5|7160.2|7157.4|7167.1|7164.3|7132.3|7129.5|1534
1638781800000|2021-12-06 09:10:00|7159.8|7157|7154.9|7152.1|7162.1|7159.3|7145.7|7142.9|1306
1638782100000|2021-12-06 09:15:00|7155.4|7152.6|7145.8|7143|7159.4|7156.6|7142.4|7139.6|688
1638782400000|2021-12-06 09:20:00|7145.9|7143.1|7157.1|7154.3|7159.2|7156.4|7137.9|7135.1|753
1638782700000|2021-12-06 09:25:00|7156.7|7153.9|7168.9|7166.1|7177.1|7174.3|7152.8|7150|732
1638783000000|2021-12-06 09:30:00|7168.1|7165.3|7176.2|7173.4|7179.2|7176.4|7164|7161.2|668
1638783300000|2021-12-06 09:35:00|7176.9|7174.1|7166.3|7163.5|7183.4|7180.6|7164.2|7161.4|1364
1638783600000|2021-12-06 09:40:00|7166.7|7163.9|7168.2|7165.4|7174.9|7172.1|7161.5|7158.7|550
1638783900000|2021-12-06 09:45:00|7168.5|7165.7|7157|7154.2|7171.3|7168.5|7142.4|7139.6|802
1638784200000|2021-12-06 09:50:00|7157.4|7154.6|7139|7136.2|7157.4|7154.6|7136.7|7133.9|583
1638784500000|2021-12-06 09:55:00|7138.7|7135.9|7132.9|7130.1|7144.6|7141.8|7121.3|7118.5|868
1638784800000|2021-12-06 10:00:00|7133|7130.2|7133.4|7130.6|7147|7144.2|7130.6|7127.8|691
1638785100000|2021-12-06 10:05:00|7133|7130.2|7128.3|7125.5|7133|7130.2|7118.5|7115.7|951
1638785400000|2021-12-06 10:10:00|7128.4|7125.6|7138.5|7135.7|7140.9|7138.1|7121.5|7118.7|346
1638785700000|2021-12-06 10:15:00|7138.9|7136.1|7151.9|7149.1|7157.3|7154.5|7125.9|7123.1|535
1638786000000|2021-12-06 10:20:00|7150.5|7147.7|7129.2|7126.4|7150.5|7147.7|7126.9|7124.1|344
1638786300000|2021-12-06 10:25:00|7129.4|7126.6|7121.4|7118.6|7134|7131.2|7111.9|7109.1|1083
1638786600000|2021-12-06 10:30:00|7121.7|7118.9|7126.6|7123.8|7128.8|7124.7|7105.9|7103.1|778
1638786900000|2021-12-06 10:35:00|7126.1|7123.3|7136.7|7133.9|7136.9|7134.1|7124.1|7121.3|397
1638787200000|2021-12-06 10:40:00|7136.4|7133.6|7139|7136.2|7142.7|7139.9|7130.4|7127.6|452
1638787500000|2021-12-06 10:45:00|7138.4|7135.6|7142|7139.2|7148.3|7145.5|7134|7131.2|414
1638787800000|2021-12-06 10:50:00|7142.3|7139.5|7143.3|7140.5|7153.8|7151|7139|7136.2|458
1638788100000|2021-12-06 10:55:00|7143.5|7140.7|7143|7140.2|7146.3|7143.5|7137.5|7134.3|325
1638788400000|2021-12-06 11:00:00|7143.3|7140.5|7159.3|7156.5|7161|7158.2|7139.3|7136.5|545
1638788700000|2021-12-06 11:05:00|7160.1|7157.3|7164|7161.2|7174.3|7171.5|7157.3|7154.5|897
1638789000000|2021-12-06 11:10:00|7163.6|7160.8|7153.1|7150.3|7163.6|7160.8|7146.6|7143.8|345
1638789300000|2021-12-06 11:15:00|7153.6|7150.8|7159.3|7156.5|7168.4|7165.6|7153.6|7150.8|738
1638789600000|2021-12-06 11:20:00|7159.2|7156.4|7171.4|7168.6|7171.4|7168.6|7159.2|7156.4|247
1638789900000|2021-12-06 11:25:00|7171.1|7168.3|7163.8|7161|7174.1|7171.3|7159.9|7157.1|1122
1638790200000|2021-12-06 11:30:00|7163.4|7160.6|7161.7|7158.9|7171.9|7169.1|7158.4|7155.6|496
1638790500000|2021-12-06 11:35:00|7161.8|7159|7168.1|7165.3|7171.7|7168.9|7158.9|7156.1|502
1638790800000|2021-12-06 11:40:00|7168.8|7166|7174.9|7172.1|7177.8|7175|7163|7160.2|592
1638791100000|2021-12-06 11:45:00|7175.4|7172.6|7170.2|7167.4|7176|7173.2|7166.9|7164.1|1028
1638791400000|2021-12-06 11:50:00|7171.2|7168.4|7176.2|7173.4|7177.9|7175.1|7170.8|7168|385
1638791700000|2021-12-06 11:55:00|7176.3|7173.5|7205.5|7202.7|7210.4|7205.7|7173.8|7171|2982
1638792000000|2021-12-06 12:00:00|7206.3|7203.5|7191.5|7188.7|7212.9|7209.5|7185.2|7182.4|2352
1638792300000|2021-12-06 12:05:00|7192.4|7189.6|7199.1|7196.3|7204.1|7201.3|7190.4|7187.6|855
1638792600000|2021-12-06 12:10:00|7199.5|7196.7|7206.3|7203.5|7207.6|7204.8|7194.3|7191.5|873
1638792900000|2021-12-06 12:15:00|7206.6|7203.8|7200|7197.2|7211|7208.2|7197.6|7194.8|977
1638793200000|2021-12-06 12:20:00|7200.6|7197.8|7193.3|7190.5|7207.9|7205.1|7190.4|7187.6|1066
1638793500000|2021-12-06 12:25:00|7194.1|7191.3|7200.6|7197.8|7204|7201.2|7191.3|7188.5|832
1638793800000|2021-12-06 12:30:00|7199.2|7196.4|7195.9|7193.1|7202.6|7199.8|7192.2|7189.4|443
1638794100000|2021-12-06 12:35:00|7195.7|7192.9|7194.2|7191.4|7204.2|7201.4|7192.2|7189.4|410
1638794400000|2021-12-06 12:40:00|7194.7|7191.9|7191.4|7188.6|7201.2|7198.4|7190.9|7188.1|389
1638794700000|2021-12-06 12:45:00|7191.2|7188.4|7191|7188.2|7195.7|7192.9|7186.4|7183.6|397
1638795000000|2021-12-06 12:50:00|7191.1|7188.3|7182.1|7179.3|7193.5|7190.7|7177.7|7174.9|633
1638795300000|2021-12-06 12:55:00|7182.8|7180|7178.5|7175.7|7184.5|7181.7|7170.3|7167.5|1148
1638795600000|2021-12-06 13:00:00|7179.5|7176.7|7175.5|7172.7|7187.5|7184.7|7171.5|7168.7|1201
1638795900000|2021-12-06 13:05:00|7176.1|7173.3|7164.7|7161.9|7183.1|7180.3|7163.3|7160.5|751
1638796200000|2021-12-06 13:10:00|7164.3|7161.5|7188.7|7185.9|7188.7|7185.9|7154.7|7151.7|1507
1638796500000|2021-12-06 13:15:00|7187.8|7185|7176.2|7173.4|7191.7|7188.9|7171.6|7168.8|2345
1638796800000|2021-12-06 13:20:00|7175.9|7173.1|7178.9|7176.1|7181.7|7178.9|7170.9|7168.1|600
1638797100000|2021-12-06 13:25:00|7178.6|7175.8|7184.9|7182.1|7191.7|7188.9|7174.3|7171.5|620
1638797400000|2021-12-06 13:30:00|7184.6|7181.8|7189.9|7187.1|7194.8|7192|7181.2|7178.4|899
1638797700000|2021-12-06 13:35:00|7189.2|7186.4|7185.9|7183.1|7191.4|7188.6|7178.9|7176.1|395
1638798000000|2021-12-06 13:40:00|7185.7|7182.9|7182.9|7180.1|7189.9|7187.1|7179.9|7177.1|495
1638798300000|2021-12-06 13:45:00|7182.8|7180|7183.9|7181.1|7199.9|7197|7179.8|7177|746
1638798600000|2021-12-06 13:50:00|7184.3|7181.5|7183.9|7181.1|7186.2|7183.4|7173.3|7170.5|500
1638798900000|2021-12-06 13:55:00|7183.8|7181|7206|7203.2|7211.4|7208.6|7182.7|7179.9|1547
1638799200000|2021-12-06 14:00:00|7206.8|7204|7187.5|7184.7|7206.8|7204|7169.9|7167.1|2401
1638799500000|2021-12-06 14:05:00|7188.6|7185.8|7168.8|7166|7195|7192.2|7166.8|7164|898
1638799800000|2021-12-06 14:10:00|7169.1|7166.3|7181.5|7178.7|7182.5|7179.7|7164|7161.2|2049
1638800100000|2021-12-06 14:15:00|7181.9|7179.1|7150.1|7147.3|7182|7179.2|7138.6|7135.8|1835
1638800400000|2021-12-06 14:20:00|7149.4|7146.6|7132|7129.2|7151|7148.2|7126.9|7119.5|1989
1638800700000|2021-12-06 14:25:00|7131.8|7129|7139.5|7136.7|7143.6|7140.1|7118.3|7114.4|1694
1638801000000|2021-12-06 14:30:00|7139.3|7136.5|7107.9|7105.1|7148|7145.2|7107.9|7105.1|1860
1638801300000|2021-12-06 14:35:00|7108.2|7105.4|7115.9|7113.1|7124.2|7121.4|7099.3|7096.5|4066
1638801600000|2021-12-06 14:40:00|7115.7|7112.9|7149.2|7146.4|7156.9|7154.1|7113.2|7110.4|2285
1638801900000|2021-12-06 14:45:00|7148.9|7146.1|7120.9|7118.1|7148.9|7146.1|7113.1|7110.3|1756
1638802200000|2021-12-06 14:50:00|7121.2|7118.4|7140.5|7137.7|7141.7|7138.9|7117|7114.2|936
1638802500000|2021-12-06 14:55:00|7140.9|7138.1|7146.8|7144|7154.6|7151.8|7122.9|7120.1|1938
1638802800000|2021-12-06 15:00:00|7147.2|7144.4|7139.3|7136.5|7159.7|7156.9|7121.5|7118.7|1774
1638803100000|2021-12-06 15:05:00|7139.5|7136.7|7146.7|7143.9|7155.6|7152.8|7124.5|7121.7|1101
1638803400000|2021-12-06 15:10:00|7146.5|7143.7|7152.7|7149.9|7155.1|7152.3|7133.2|7130.4|1091
1638803700000|2021-12-06 15:15:00|7153.5|7150.7|7167.5|7164.7|7174.1|7171.3|7139|7136.2|1992
1638804000000|2021-12-06 15:20:00|7167.1|7164.3|7179.3|7176.5|7183.1|7180.3|7156.3|7153.5|2264
1638804300000|2021-12-06 15:25:00|7180|7177.2|7168.3|7165.5|7182.3|7179.5|7166|7163.2|833
1638804600000|2021-12-06 15:30:00|7168|7165.2|7164.5|7161.7|7178.5|7175.7|7155.5|7152.7|1374
1638804900000|2021-12-06 15:35:00|7164.3|7161.5|7142.6|7139.8|7166.8|7164|7136.2|7133.4|2841
1638805200000|2021-12-06 15:40:00|7142.8|7140|7137.2|7134.4|7153.6|7150.8|7131.8|7129|1474
1638805500000|2021-12-06 15:45:00|7136.8|7134|7162.9|7160.1|7164.2|7160.4|7135.8|7133|1190
1638805800000|2021-12-06 15:50:00|7163.4|7160.6|7160.9|7158.1|7163.9|7161.1|7145.7|7142.9|2040
1638806100000|2021-12-06 15:55:00|7160.6|7157.8|7177.1|7174.3|7184.3|7181.5|7158.2|7155.4|2871
1638806400000|2021-12-06 16:00:00|7178.3|7175.5|7148.8|7146|7180.6|7177.8|7146.4|7143.6|2363
1638806700000|2021-12-06 16:05:00|7149.1|7146.3|7143.4|7140.6|7157.9|7155.1|7138.8|7136|1222
1638807000000|2021-12-06 16:10:00|7143.8|7141|7171.4|7168.6|7174.8|7172|7135.8|7133|2324
1638807300000|2021-12-06 16:15:00|7171.8|7169|7207.7|7204.9|7212.5|7209.7|7171.8|7167.3|4185
1638807600000|2021-12-06 16:20:00|7207.5|7204.7|7190.5|7187.7|7210.2|7207.4|7181.2|7178.4|1383
1638807900000|2021-12-06 16:25:00|7190.9|7188.1|7182.3|7179.5|7197.5|7194.7|7174.9|7172.1|3823
1638808200000|2021-12-06 16:30:00|7183|7180.2|7171.5|7168.7|7196.3|7193.5|7165.5|7162.7|3117
1638808500000|2021-12-06 16:35:00|7172|7169.2|7166.8|7164|7176.5|7173.7|7163.9|7161.1|1826
1638808800000|2021-12-06 16:40:00|7167.1|7164.3|7173.3|7170.5|7177.8|7175|7161.9|7159.1|2342
1638809100000|2021-12-06 16:45:00|7172.8|7170|7161.6|7158.8|7173.8|7171|7151.6|7148.8|1578
1638809400000|2021-12-06 16:50:00|7160.9|7158.1|7188.8|7186|7190.8|7188|7160.9|7158.1|1357
1638809700000|2021-12-06 16:55:00|7189.8|7187|7172.8|7170|7190.8|7188|7170.4|7167.6|956
1638810000000|2021-12-06 17:00:00|7173.5|7170.7|7181|7178.2|7181.3|7178.5|7168.4|7165.5|553
1638810300000|2021-12-06 17:05:00|7180.4|7177.6|7185|7182.2|7186|7183.2|7176.6|7173.8|666
1638810600000|2021-12-06 17:10:00|7184.3|7181.5|7183.6|7180.8|7198|7191.9|7177.5|7174.7|1215
1638810900000|2021-12-06 17:15:00|7184|7181.2|7194|7191.2|7196|7193.2|7180.1|7177.3|525
1638811200000|2021-12-06 17:20:00|7193.4|7190.6|7181.1|7178.3|7193.6|7190.7|7175.2|7172.4|822
1638811500000|2021-12-06 17:25:00|7181.9|7179.1|7178|7175.2|7182.4|7179.6|7175.1|7172.3|960
1638811800000|2021-12-06 17:30:00|7178.1|7175.3|7195.1|7192.3|7196|7193.2|7177.6|7174.8|541
1638812100000|2021-12-06 17:35:00|7195.5|7192.7|7188.6|7185.8|7198|7195.2|7187.1|7184.3|569
1638812400000|2021-12-06 17:40:00|7189|7186.2|7197.3|7194.5|7201.1|7198.3|7188|7185.2|750
1638812700000|2021-12-06 17:45:00|7197.7|7194.9|7208.8|7206|7209|7206.2|7194|7191.2|1127
1638813000000|2021-12-06 17:50:00|7208.5|7205.7|7216.3|7213.5|7235.7|7232.9|7206.3|7203.5|2404
1638813300000|2021-12-06 17:55:00|7216.7|7213.9|7238.7|7235.9|7238.7|7235.9|7215.3|7212.5|1023
1638813600000|2021-12-06 18:00:00|7238.6|7235.8|7238.2|7235.4|7245.3|7242.5|7228.8|7226|1523
1638813900000|2021-12-06 18:05:00|7238.3|7235.5|7247.3|7244.5|7248.2|7245.4|7235.7|7232.9|888
1638814200000|2021-12-06 18:10:00|7246.7|7243.9|7235.9|7233.1|7249.7|7246.9|7234.9|7232.1|691
1638814500000|2021-12-06 18:15:00|7236.7|7233.9|7235.7|7232.9|7240.3|7237.5|7228.9|7226.1|694
1638814800000|2021-12-06 18:20:00|7236.1|7233.3|7236.8|7234|7244.1|7241.3|7232.6|7229.8|945
1638815100000|2021-12-06 18:25:00|7236.9|7234.1|7245.6|7242.8|7252|7246.1|7236.9|7234.1|1540
1638815400000|2021-12-06 18:30:00|7245.9|7243.1|7244.9|7242.1|7251.1|7248.3|7243.1|7240.3|706
1638815700000|2021-12-06 18:35:00|7245.8|7243|7260.7|7257.9|7268.3|7265.5|7237.6|7234.8|2830
1638816000000|2021-12-06 18:40:00|7261.2|7258.4|7273.3|7270.5|7275.7|7272.9|7258.3|7255.5|1238
1638816300000|2021-12-06 18:45:00|7273.7|7270.9|7254.7|7251.9|7273.7|7270.9|7250|7246.6|1705
1638816600000|2021-12-06 18:50:00|7254.8|7252|7256.9|7254.1|7266.1|7263.3|7254.5|7251.7|1267
1638816900000|2021-12-06 18:55:00|7257.3|7254.5|7263.8|7261|7270.8|7268|7248.9|7246.1|891
1638817200000|2021-12-06 19:00:00|7263.9|7261.1|7265|7262.2|7265.3|7262.5|7257.2|7254.4|1000
1638817500000|2021-12-06 19:05:00|7265.2|7262.4|7257.4|7254.6|7270.5|7267.7|7253.2|7250.4|1478
1638817800000|2021-12-06 19:10:00|7257.2|7254.4|7258.2|7255.4|7267.2|7264.4|7246.5|7243.7|2274
1638818100000|2021-12-06 19:15:00|7257.4|7254.6|7252.5|7249.7|7260.7|7257.9|7250.1|7247.3|1738
1638818400000|2021-12-06 19:20:00|7252.1|7249.3|7266.5|7263.7|7271.1|7268.3|7250.1|7247.3|2862
1638818700000|2021-12-06 19:25:00|7266.8|7264|7307.9|7305.1|7310.5|7307.7|7264.1|7261.3|12799
1638819000000|2021-12-06 19:30:00|7307.5|7304.7|7326.6|7323.8|7339.2|7336.4|7304.5|7301.7|4459
1638819300000|2021-12-06 19:35:00|7325.6|7322.8|7360.3|7357.5|7364.2|7361.4|7323.1|7320.3|2383
1638819600000|2021-12-06 19:40:00|7361.3|7358.5|7342.3|7339.5|7364.2|7361.4|7339.3|7335.8|989
1638819900000|2021-12-06 19:45:00|7341.6|7338.8|7338|7335.2|7344.7|7341.9|7333.5|7330.7|872
1638820200000|2021-12-06 19:50:00|7337.1|7334.3|7338|7335.2|7338.6|7335.8|7331.2|7328.4|371
1638820500000|2021-12-06 19:55:00|7337.6|7334.8|7333.5|7330.7|7341.3|7338.5|7328.6|7325.8|567
1638820800000|2021-12-06 20:00:00|7333.6|7330.8|7317.8|7315|7336|7333.2|7316.5|7313.7|810
1638821100000|2021-12-06 20:05:00|7318.2|7315.4|7325.5|7322.7|7328.8|7326|7317|7314.2|372
1638821400000|2021-12-06 20:10:00|7325.1|7322.3|7324.3|7321.5|7328.8|7326|7321.5|7318.7|360
1638821700000|2021-12-06 20:15:00|7323.8|7321|7328.8|7326|7331.7|7328.9|7320.3|7317.5|586
1638822000000|2021-12-06 20:20:00|7327.2|7324.4|7326.8|7324|7329.7|7326.9|7323.8|7321|215
1638822300000|2021-12-06 20:25:00|7325.8|7323|7319.8|7317|7326.8|7324|7316.5|7313.7|547
1638822600000|2021-12-06 20:30:00|7319.5|7316.7|7327.2|7324.4|7327.7|7324.9|7316.8|7314|383
1638822900000|2021-12-06 20:35:00|7327.6|7324.8|7325.8|7323|7327.8|7325|7323.7|7320.9|150
1638823200000|2021-12-06 20:40:00|7325.7|7322.9|7329.3|7326.5|7329.8|7327|7319.3|7316.5|241
1638823500000|2021-12-06 20:45:00|7329.8|7327|7337.8|7335|7337.8|7335|7324.8|7322|213
1638823800000|2021-12-06 20:50:00|7337.5|7334.7|7344.4|7341.6|7346.3|7342.6|7333.4|7330.6|324
1638824100000|2021-12-06 20:55:00|7344.2|7341.4|7340.2|7337.4|7352.3|7348.3|7337.5|7334.7|410
1638824400000|2021-12-06 21:00:00|7339.9|7337.1|7342.2|7339.4|7348|7345.2|7338.2|7335.4|276
1638824700000|2021-12-06 21:05:00|7342.9|7340.1|7351|7348.2|7352|7349.2|7342.9|7340.1|53
1638825000000|2021-12-06 21:10:00|7349.9|7347.1|7353.9|7351.1|7357|7354.2|7349|7346.2|69
1638825300000|2021-12-06 21:15:00|7353|7350.2|7355|7352.2|7355.9|7353.1|7349|7346.2|99
1638825600000|2021-12-06 21:20:00|7355.1|7352.3|7354|7351.2|7356.9|7354.1|7352.5|7349.7|107
1638825900000|2021-12-06 21:25:00|7353.9|7351.1|7353|7350.2|7355|7352.2|7349|7346.2|246
1638826200000|2021-12-06 21:30:00|7353.4|7350.6|7353|7350.2|7354.5|7351.7|7347.9|7345.1|165
1638826500000|2021-12-06 21:35:00|7352.9|7350.1|7356.1|7353.3|7357|7354.2|7351|7348.2|74
1638826800000|2021-12-06 21:40:00|7355.6|7352.8|7354.9|7352.1|7357.9|7355.1|7353.5|7350.7|173
1638827100000|2021-12-06 21:45:00|7355.6|7352.8|7364.1|7361.3|7369.9|7367.1|7353.5|7350.7|200
1638827400000|2021-12-06 21:50:00|7363.6|7360.8|7358.6|7355.8|7366|7363.2|7357|7352.7|376
1638827700000|2021-12-06 21:55:00|7358|7355.2|7359.7|7355.7|7364.1|7361.1|7355.5|7351.3|669
1638828000000|2021-12-06 22:00:00|7359.8|7355.8|7357.3|7347.3|7362.4|7355.8|7355.8|7345.8|2
1638828300000|2021-12-06 22:05:00|7356.8|7346.8|7340.7|7336.7|7356.8|7346.8|7339.8|7335.8|54
1638828600000|2021-12-06 22:10:00|7339.8|7335.8|7349.3|7339.3|7349.3|7339.3|7338.7|7333.3|40
1638828900000|2021-12-06 22:15:00|7349.2|7346.4|7348.8|7338.8|7349.3|7346.4|7346.8|7338.8|31
1638829200000|2021-12-06 22:20:00|7349.1|7339.1|7356.3|7346.3|7361.8|7351.8|7349.1|7339.1|48
1638829500000|2021-12-06 22:25:00|7356.7|7346.7|7355.8|7345.8|7357.3|7347.3|7352.8|7342.8|1
1638829800000|2021-12-06 22:30:00|7355.4|7345.4|7357.8|7347.8|7357.8|7347.8|7354.8|7344.8|1
1638830100000|2021-12-06 22:35:00|7358.3|7348.3|7360.3|7350.3|7366.3|7359.1|7358.3|7348.3|14
1638830400000|2021-12-06 22:40:00|7364.8|7354.8|7363.3|7353.3|7365.4|7360.9|7357.8|7349.8|10
1638830700000|2021-12-06 22:45:00|7363.8|7353.8|7365.8|7355.8|7370.3|7360.3|7363.8|7353.8|6
1638831000000|2021-12-06 22:50:00|7367.8|7357.8|7367.8|7357.8|7370.4|7365.4|7367.3|7357.3|6
1638831300000|2021-12-06 22:55:00|7365.8|7355.8|7351.8|7341.8|7365.8|7355.8|7349.8|7341.8|92
1638838800000|2021-12-07 01:00:00|7350.5|7347.7|7324.1|7321.3|7352.1|7347.7|7316.5|7309.9|1546
1638839100000|2021-12-07 01:05:00|7323.7|7320.9|7328.9|7326.1|7330.8|7327.5|7312.3|7309.5|394
1638839400000|2021-12-07 01:10:00|7329.3|7326.5|7341.8|7339|7342.4|7339|7323.3|7317.5|338
1638839700000|2021-12-07 01:15:00|7341.5|7338.7|7335.8|7331.8|7341.5|7338.7|7328.7|7325.8|98
1638840000000|2021-12-07 01:20:00|7336.8|7333|7329.8|7327|7341.3|7338.5|7324.8|7322|114
1638840300000|2021-12-07 01:25:00|7330.8|7328|7334.5|7330.5|7334.8|7332|7326.8|7322.9|101
1638840600000|2021-12-07 01:30:00|7334.8|7330.8|7324.5|7321.7|7336.9|7333.7|7318.7|7315|97
1638840900000|2021-12-07 01:35:00|7325.5|7321.5|7326.3|7323.5|7337.3|7334.5|7324.8|7321.5|98
1638841200000|2021-12-07 01:40:00|7326.6|7323.8|7343|7340.2|7344.5|7341.7|7326.6|7323.7|210
1638841500000|2021-12-07 01:45:00|7343.1|7340.3|7348.6|7344.6|7360|7357.2|7343.1|7340.3|354
1638841800000|2021-12-07 01:50:00|7348.7|7344.7|7358.8|7356|7367.3|7363.7|7348.5|7344.7|163
1638842100000|2021-12-07 01:55:00|7358.5|7355.7|7361.8|7359|7369.7|7366.7|7355.4|7351.7|356
1638842400000|2021-12-07 02:00:00|7361.5|7358.7|7357.6|7353.6|7361.5|7358.7|7348.8|7346|289
1638842700000|2021-12-07 02:05:00|7356.5|7353.7|7340.6|7337.8|7356.5|7353.7|7338|7335.2|206
1638843000000|2021-12-07 02:10:00|7340.5|7337.7|7333.5|7330.7|7342|7339.2|7331.8|7329|304
1638843300000|2021-12-07 02:15:00|7332.6|7329.8|7344.5|7341.7|7346.1|7343.3|7331|7327.3|217
1638843600000|2021-12-07 02:20:00|7345.6|7342.8|7345.5|7342.7|7346|7343.2|7338.5|7335.7|93
1638843900000|2021-12-07 02:25:00|7345.3|7342.5|7343.3|7340.5|7347.6|7344.5|7341|7338.2|52
1638844200000|2021-12-07 02:30:00|7343|7340.2|7341.5|7338.7|7346.5|7343.7|7339.3|7336.5|230
1638844500000|2021-12-07 02:35:00|7341|7338.2|7343.3|7340.5|7347.4|7344.5|7341|7338.2|85
1638844800000|2021-12-07 02:40:00|7343|7340.2|7339.6|7336.8|7347|7344.2|7339|7336.2|119
1638845100000|2021-12-07 02:45:00|7339.5|7336.7|7334.9|7332.1|7340.3|7337.5|7329.3|7326.5|143
1638845400000|2021-12-07 02:50:00|7335.2|7332.4|7335.3|7332.5|7342.3|7339.2|7328.3|7325.5|245
1638845700000|2021-12-07 02:55:00|7336|7333.2|7343.4|7340.6|7347.5|7344.5|7330.3|7327.5|177
1638846000000|2021-12-07 03:00:00|7344.2|7341.4|7325.4|7322.6|7344.2|7341.4|7324.8|7321.7|156
1638846300000|2021-12-07 03:05:00|7324.9|7322.1|7315.9|7313.1|7324.9|7322.1|7314.4|7311.6|235
1638846600000|2021-12-07 03:10:00|7315.6|7312.8|7322.4|7319.6|7325.7|7322.9|7312.7|7309.9|141
1638846900000|2021-12-07 03:15:00|7322.6|7319.8|7322.6|7319.8|7325.9|7323.1|7319.9|7317.1|48
1638847200000|2021-12-07 03:20:00|7322.4|7319.6|7332.9|7330.1|7334.5|7331.6|7320.3|7317.5|122
1638847500000|2021-12-07 03:25:00|7333.3|7330.5|7340.3|7337.5|7349.3|7346.5|7332.9|7330.1|173
1638847800000|2021-12-07 03:30:00|7341.2|7337.2|7332.9|7330.1|7342.5|7339.5|7332.9|7330.1|28
1638848100000|2021-12-07 03:35:00|7333.3|7330.5|7336.9|7334.1|7337.9|7335.1|7331.9|7329.1|22
1638848400000|2021-12-07 03:40:00|7336.4|7333.6|7338.4|7335.6|7338.9|7336.1|7334.5|7331.5|29
1638848700000|2021-12-07 03:45:00|7338.3|7335.5|7344.3|7341.5|7344.4|7341.5|7337.3|7334.4|15
1638849000000|2021-12-07 03:50:00|7345|7342.2|7346.2|7343.4|7349.2|7346.4|7341.9|7339.1|16
1638849300000|2021-12-07 03:55:00|7345.5|7342.7|7345.4|7342.6|7346.3|7343.4|7341.5|7338.5|25
1638849600000|2021-12-07 04:00:00|7344.5|7341.7|7345.4|7342.6|7347.2|7344.4|7340.7|7337.9|32
1638849900000|2021-12-07 04:05:00|7345.5|7342.7|7348.9|7346.1|7353.5|7350.6|7344.9|7342.1|53
1638850200000|2021-12-07 04:10:00|7347.9|7345.1|7354.4|7351.6|7354.9|7352.1|7347.9|7345.1|54
1638850500000|2021-12-07 04:15:00|7353.5|7350.7|7350.4|7347.6|7353.7|7350.7|7349|7346.2|21
1638850800000|2021-12-07 04:20:00|7350.9|7348.1|7353.5|7350.7|7354.7|7351.9|7350.4|7347.6|20
1638851100000|2021-12-07 04:25:00|7353.6|7349.6|7351.5|7348.7|7354.9|7352.1|7351.5|7348.7|19
1638851400000|2021-12-07 04:30:00|7351.4|7348.6|7351.5|7348.7|7353.4|7350.5|7347.5|7344.6|14
1638851700000|2021-12-07 04:35:00|7352.2|7349.4|7353.5|7350.7|7355.8|7353|7352.2|7349.4|14
1638852000000|2021-12-07 04:40:00|7352.8|7350|7357.5|7354.7|7359.6|7356.5|7352.8|7350|44
1638852300000|2021-12-07 04:45:00|7357.7|7354.9|7355.3|7352.5|7359.3|7356.5|7354.5|7351.7|52
1638852600000|2021-12-07 04:50:00|7356.1|7353.3|7352.5|7349.7|7357.5|7354.7|7351.3|7348.1|36
1638852900000|2021-12-07 04:55:00|7353.2|7350.4|7357.5|7354.7|7357.8|7355|7353|7350.2|21
1638853200000|2021-12-07 05:00:00|7357.8|7355|7349.3|7346.5|7357.8|7355|7345.5|7342.7|85
1638853500000|2021-12-07 05:05:00|7348.6|7345.8|7356.3|7353.5|7357|7354|7347.8|7345|28
1638853800000|2021-12-07 05:10:00|7356.5|7353.7|7363.8|7361|7363.8|7361|7356.5|7353.7|61
1638854100000|2021-12-07 05:15:00|7363.4|7360.6|7357.4|7354.6|7363.8|7361|7355.4|7352.6|55
1638854400000|2021-12-07 05:20:00|7358.2|7355.4|7362.8|7360|7363.4|7360.6|7357.4|7354.4|38
1638854700000|2021-12-07 05:25:00|7363.2|7360.4|7365.3|7362.5|7365.8|7363|7360.9|7358.1|65
1638855000000|2021-12-07 05:30:00|7364.9|7362.1|7379.4|7375.4|7384.8|7382|7363.4|7360.6|849
1638855300000|2021-12-07 05:35:00|7379.2|7376.4|7378.4|7375.6|7380.2|7377.4|7371.4|7368.6|84
1638855600000|2021-12-07 05:40:00|7378.3|7375.5|7374.1|7371.3|7378.9|7376.1|7367.8|7365|182
1638855900000|2021-12-07 05:45:00|7375.2|7372.4|7371.1|7368.3|7379.2|7376.3|7368.3|7365.5|81
1638856200000|2021-12-07 05:50:00|7371.9|7369.1|7386.8|7384|7386.8|7384|7369.8|7367|255
1638856500000|2021-12-07 05:55:00|7387.1|7384.3|7393.3|7390.5|7395.6|7392.8|7380.8|7378|261
1638856800000|2021-12-07 06:00:00|7392.5|7389.7|7391.4|7388.6|7394.4|7391.6|7384.4|7381.6|190
1638857100000|2021-12-07 06:05:00|7391.3|7388.5|7387.5|7383.5|7402.1|7397.5|7383.8|7381|403
1638857400000|2021-12-07 06:10:00|7387.3|7384.5|7391|7388.2|7393.7|7389.3|7381.5|7378.7|106
1638857700000|2021-12-07 06:15:00|7390.6|7387.8|7389.2|7385.2|7395.1|7392.3|7383.2|7379.2|187
1638858000000|2021-12-07 06:20:00|7389.1|7386.3|7399.2|7396.4|7403.3|7400.4|7386.2|7383.4|258
1638858300000|2021-12-07 06:25:00|7399.1|7396.3|7388.2|7385.4|7402.3|7398.9|7385.5|7382.7|235
1638858600000|2021-12-07 06:30:00|7388.5|7384.5|7380.2|7377.4|7393.3|7389.3|7378.4|7375|212
1638858900000|2021-12-07 06:35:00|7379.4|7376.6|7385.4|7382.6|7385.6|7382.6|7372.9|7370.1|356
1638859200000|2021-12-07 06:40:00|7385.1|7382.3|7381.2|7378.4|7389.6|7386.8|7376.2|7373|358
1638859500000|2021-12-07 06:45:00|7381.4|7378.6|7387.2|7384.4|7390.8|7387.8|7375.4|7372.6|307
1638859800000|2021-12-07 06:50:00|7386.9|7384.1|7375.1|7372.3|7387.3|7384.4|7374.2|7371.4|291
1638860100000|2021-12-07 06:55:00|7375.2|7372.4|7369.1|7366.3|7378.7|7375.9|7366.4|7363.2|576
1638860400000|2021-12-07 07:00:00|7368.7|7365.9|7396.2|7393.4|7399.4|7396.6|7368.1|7365.3|410
1638860700000|2021-12-07 07:05:00|7395.8|7393|7396.2|7393.4|7409.4|7406.6|7393.8|7389.5|288
1638861000000|2021-12-07 07:10:00|7395.7|7392.9|7402.9|7400.1|7408.4|7405|7395.2|7392.2|333
1638861300000|2021-12-07 07:15:00|7403.1|7400.3|7409.7|7406.9|7417.1|7414.3|7402.2|7399.4|318
1638861600000|2021-12-07 07:20:00|7410.1|7407.3|7415.5|7412.7|7421.1|7418.3|7406.3|7403.5|567
1638861900000|2021-12-07 07:25:00|7417.1|7414.3|7421.3|7418.5|7424.3|7421.5|7414.3|7411.5|391
1638862200000|2021-12-07 07:30:00|7421.7|7418.9|7410.3|7407.5|7422.8|7420|7409.3|7406.5|309
1638862500000|2021-12-07 07:35:00|7411|7408.2|7410.3|7407.5|7417|7414.2|7406.3|7403.5|193
1638862800000|2021-12-07 07:40:00|7410|7407.2|7410.5|7407.7|7412.7|7409.9|7402.3|7399.5|210
1638863100000|2021-12-07 07:45:00|7410.7|7407.9|7400.7|7397.9|7411.5|7408.7|7397.3|7394.3|416
1638863400000|2021-12-07 07:50:00|7400.3|7397.5|7415|7412.2|7417.7|7414.9|7399.7|7396.9|646
1638863700000|2021-12-07 07:55:00|7414.7|7411.9|7411.7|7408.9|7421|7418.2|7408.8|7406|333
1638864000000|2021-12-07 08:00:00|7411.5|7408.7|7421.5|7418.7|7425.5|7422.7|7402.5|7399.7|1493
1638864300000|2021-12-07 08:05:00|7421.4|7418.6|7421.4|7418.6|7436.6|7433.8|7415.7|7412.9|1447
1638864600000|2021-12-07 08:10:00|7420.6|7417.8|7421.4|7418.6|7423.4|7420.6|7411.4|7408.6|1026
1638864900000|2021-12-07 08:15:00|7422.4|7419.6|7414.7|7411.9|7423.5|7420.7|7406.2|7403.4|1368
1638865200000|2021-12-07 08:20:00|7414.4|7411.6|7404.7|7401.9|7418.4|7415.6|7401.4|7398.6|1055
1638865500000|2021-12-07 08:25:00|7403.4|7400.6|7412.1|7409.3|7420.7|7417.9|7402.4|7399.6|3893
1638865800000|2021-12-07 08:30:00|7411.7|7408.9|7424.4|7421.6|7428.6|7425.8|7409.1|7406.3|2929
1638866100000|2021-12-07 08:35:00|7424.1|7421.3|7418.1|7415.3|7427.4|7424.6|7409.1|7406.3|2752
1638866400000|2021-12-07 08:40:00|7418.6|7415.8|7418.6|7415.8|7422|7418.6|7407.7|7404.9|1591
1638866700000|2021-12-07 08:45:00|7418.9|7416.1|7439.4|7436.6|7442.9|7440.1|7416.6|7413.8|1097
1638867000000|2021-12-07 08:50:00|7439.1|7436.3|7438.9|7436.1|7445.3|7442.5|7430.9|7428.1|809
1638867300000|2021-12-07 08:55:00|7438.4|7435.6|7449.4|7446.6|7456.1|7452.8|7434.4|7431.5|1371
1638867600000|2021-12-07 09:00:00|7449.5|7446.7|7434|7431.2|7457|7454.2|7430.5|7427.7|1089
1638867900000|2021-12-07 09:05:00|7433.7|7430.9|7428.6|7425.8|7435.9|7433.1|7424.9|7422.1|1428
1638868200000|2021-12-07 09:10:00|7428.8|7426|7440.7|7437.9|7442.7|7439.9|7427.4|7424.6|470
1638868500000|2021-12-07 09:15:00|7441|7438.2|7441.1|7438.3|7449.2|7446.4|7439.7|7436.9|442
1638868800000|2021-12-07 09:20:00|7441.7|7438.9|7443.7|7440.9|7449.6|7446.8|7439.7|7436.9|841
1638869100000|2021-12-07 09:25:00|7445.5|7442.7|7463.2|7460.4|7467.6|7464.8|7443.2|7440.4|1528
1638869400000|2021-12-07 09:30:00|7463.1|7460.3|7462|7459.2|7466|7463.2|7451.9|7449.1|1010
1638869700000|2021-12-07 09:35:00|7461.5|7458.7|7442.5|7439.7|7466|7463.2|7441.3|7438.5|675
1638870000000|2021-12-07 09:40:00|7443|7440.2|7451|7448.2|7451|7448.2|7436|7433.2|1020
1638870300000|2021-12-07 09:45:00|7451.1|7448.3|7454.6|7451.8|7457|7454.2|7446.3|7443.5|750
1638870600000|2021-12-07 09:50:00|7455.4|7452.6|7458.8|7456|7462.8|7460|7451|7448.2|755
1638870900000|2021-12-07 09:55:00|7459.7|7456.9|7468|7465.2|7471.7|7468.9|7459.5|7456.7|984
1638871200000|2021-12-07 10:00:00|7467.7|7464.9|7463.9|7461.1|7483.3|7480.5|7461.4|7458.6|1913
1638871500000|2021-12-07 10:05:00|7463.4|7460.6|7482.8|7480|7483.3|7480.5|7462.3|7459.5|977
1638871800000|2021-12-07 10:10:00|7483.3|7480.5|7485.6|7482.8|7486.5|7483.7|7478.6|7475.8|752
1638872100000|2021-12-07 10:15:00|7486|7483.2|7477|7474.2|7486|7483.2|7471.5|7468.2|802
1638872400000|2021-12-07 10:20:00|7477.3|7474.5|7470.6|7467.8|7481.5|7478.7|7467.3|7464.5|573
1638872700000|2021-12-07 10:25:00|7470|7467.2|7484.5|7481.7|7487.6|7484.8|7470|7467.2|597
1638873000000|2021-12-07 10:30:00|7484.1|7481.3|7493.9|7491.1|7497.4|7494.6|7483|7480.2|905
1638873300000|2021-12-07 10:35:00|7495.3|7492.5|7497.9|7495.1|7499.1|7496.3|7486.4|7483.6|700
1638873600000|2021-12-07 10:40:00|7498.4|7495.6|7495.9|7493.1|7498.9|7496.1|7489.9|7487.1|679
1638873900000|2021-12-07 10:45:00|7495.1|7492.3|7476.9|7474.1|7497.6|7494.8|7475.2|7472.4|967
1638874200000|2021-12-07 10:50:00|7476.7|7473.9|7479.2|7476.4|7490.6|7487.8|7475.7|7472.9|693
1638874500000|2021-12-07 10:55:00|7479.6|7476.8|7488.2|7485.4|7491.2|7488.4|7477.5|7474.7|865
1638874800000|2021-12-07 11:00:00|7488.7|7485.9|7480.5|7477.7|7494.2|7491.4|7478.4|7475.6|1888
1638875100000|2021-12-07 11:05:00|7480.3|7477.5|7466.9|7464.1|7483.8|7481|7464|7460.6|2720
1638875400000|2021-12-07 11:10:00|7467|7464.2|7474.8|7472|7478.4|7475.6|7466.4|7463.6|1645
1638875700000|2021-12-07 11:15:00|7475.5|7472.7|7474.8|7472|7479.5|7476.7|7470.8|7468|1248
1638876000000|2021-12-07 11:20:00|7475.2|7472.4|7476.7|7473.9|7481.7|7478.9|7474.1|7471.3|502
1638876300000|2021-12-07 11:25:00|7476.2|7473.4|7476.7|7473.9|7479.7|7476.9|7462.9|7460.1|1015
1638876600000|2021-12-07 11:30:00|7476.2|7473.4|7482.7|7479.9|7491.7|7488.9|7474.2|7471.4|744
1638876900000|2021-12-07 11:35:00|7482|7479.2|7484.1|7481.3|7488.7|7485.9|7479.1|7476.3|333
1638877200000|2021-12-07 11:40:00|7484.4|7481.6|7493.4|7490.6|7494.8|7492|7476.1|7473.3|675
1638877500000|2021-12-07 11:45:00|7492.9|7490.1|7496.3|7493.5|7505.1|7502.3|7491.3|7488.5|647
1638877800000|2021-12-07 11:50:00|7496.4|7493.6|7496.4|7493.6|7503.8|7501|7495.4|7492.6|534
1638878100000|2021-12-07 11:55:00|7496.7|7493.9|7502.1|7499.3|7511.4|7508.6|7496.4|7493.6|1095
1638878400000|2021-12-07 12:00:00|7501.4|7498.6|7495.1|7492.3|7505.5|7502|7494.4|7491.6|943
1638878700000|2021-12-07 12:05:00|7494.9|7492.1|7493.9|7491.1|7499.4|7496.6|7482.6|7479.8|835
1638879000000|2021-12-07 12:10:00|7493.2|7490.4|7488.4|7485.6|7496.5|7493.7|7482.4|7479.6|599
1638879300000|2021-12-07 12:15:00|7489.4|7486.6|7487.9|7485.1|7492.8|7490|7484.4|7481.6|344
1638879600000|2021-12-07 12:20:00|7487.4|7484.6|7479.4|7476.6|7495.4|7492.6|7478.1|7475.3|892
1638879900000|2021-12-07 12:25:00|7479|7476.2|7496.1|7493.3|7496.5|7493.7|7478.8|7476|684
1638880200000|2021-12-07 12:30:00|7495.6|7492.8|7486.1|7483.3|7505.1|7502.3|7485.8|7483|909
1638880500000|2021-12-07 12:35:00|7486.5|7483.7|7482.8|7480|7491.5|7488.7|7479.1|7476.3|621
1638880800000|2021-12-07 12:40:00|7481.7|7478.9|7487.6|7484.8|7490.1|7487.3|7478.2|7475.4|546
1638881100000|2021-12-07 12:45:00|7488|7485.2|7476.7|7473.9|7488|7485.2|7462.9|7454.3|1524
1638881400000|2021-12-07 12:50:00|7477.1|7474.3|7495.2|7492.4|7498.8|7496|7475.4|7472.6|1627
1638881700000|2021-12-07 12:55:00|7494.8|7492|7491.8|7489|7496.8|7494|7482.3|7479.5|947
1638882000000|2021-12-07 13:00:00|7491.1|7488.3|7441.7|7438.9|7491.1|7488.3|7433.9|7428.3|3092
1638882300000|2021-12-07 13:05:00|7442.4|7439.6|7467.4|7464.6|7472.9|7470.1|7441.7|7438.9|2502
1638882600000|2021-12-07 13:10:00|7467.1|7464.3|7481.8|7479|7485.8|7483|7464.6|7461.8|700
1638882900000|2021-12-07 13:15:00|7480.7|7477.9|7470.8|7468|7482.1|7479.3|7468.3|7465.5|718
1638883200000|2021-12-07 13:20:00|7471.1|7468.3|7469.8|7467|7476.8|7474|7461.9|7459.1|803
1638883500000|2021-12-07 13:25:00|7468.6|7465.8|7451.1|7448.3|7474.9|7472.1|7447.8|7445|1247
1638883800000|2021-12-07 13:30:00|7451.3|7448.5|7460.1|7457.3|7469.8|7467|7449.8|7447|584
1638884100000|2021-12-07 13:35:00|7459.3|7456.5|7463.9|7461.1|7469.6|7466.8|7455.9|7453.1|492
1638884400000|2021-12-07 13:40:00|7464.6|7461.8|7448.7|7445.9|7469.1|7466.3|7446|7441.6|902
1638884700000|2021-12-07 13:45:00|7449|7446.2|7472.8|7470|7473.8|7471|7448.5|7445.7|634
1638885000000|2021-12-07 13:50:00|7472.4|7469.6|7477.4|7474.6|7483.5|7480.7|7468.3|7465.5|880
1638885300000|2021-12-07 13:55:00|7477.3|7474.5|7471.2|7468.4|7484.6|7481.8|7466.9|7464.1|1005
1638885600000|2021-12-07 14:00:00|7471|7468.2|7446.8|7444|7476|7473.2|7442.5|7439.1|2480
1638885900000|2021-12-07 14:05:00|7447.7|7444.9|7433.7|7430.9|7450|7447.2|7420.3|7417.5|2309
1638886200000|2021-12-07 14:10:00|7432.3|7429.5|7455.7|7452.9|7460.7|7457.9|7430.8|7428|1748
1638886500000|2021-12-07 14:15:00|7455|7452.2|7460.4|7457.6|7472.1|7469.3|7451.7|7448.9|1109
1638886800000|2021-12-07 14:20:00|7460.1|7457.3|7447|7444.2|7461.7|7458.9|7441.4|7438.6|1090
1638887100000|2021-12-07 14:25:00|7446.7|7443.9|7447.6|7444.8|7462|7459.2|7444.5|7441.6|1151
1638887400000|2021-12-07 14:30:00|7447.3|7444.5|7488.3|7485.5|7488.3|7485.5|7444.9|7442.1|2061
1638887700000|2021-12-07 14:35:00|7487.9|7485.1|7465.9|7463.1|7488.3|7485.5|7463.9|7461.1|1590
1638888000000|2021-12-07 14:40:00|7465.8|7463|7477.1|7474.3|7481.8|7479|7462.3|7459.5|1592
1638888300000|2021-12-07 14:45:00|7477.6|7474.8|7476|7473.2|7478.6|7475.8|7457.3|7454.5|1076
1638888600000|2021-12-07 14:50:00|7475.3|7472.5|7478.6|7475.8|7486|7483.2|7462.8|7460|1033
1638888900000|2021-12-07 14:55:00|7478.8|7476|7530.3|7527.5|7531|7528.2|7477|7474.2|3660
1638889200000|2021-12-07 15:00:00|7529.6|7526.8|7514.2|7511.4|7539.1|7536.2|7507.2|7504.4|2749
1638889500000|2021-12-07 15:05:00|7514.5|7511.7|7515|7512.2|7520.5|7517.7|7507|7504.2|1830
1638889800000|2021-12-07 15:10:00|7515.3|7512.5|7512.2|7509.4|7532.7|7529.9|7511.5|7508.7|2549
1638890100000|2021-12-07 15:15:00|7512|7509.2|7498|7495.2|7521|7518.2|7494.1|7491.3|1638
1638890400000|2021-12-07 15:20:00|7498.3|7495.5|7500.9|7498.1|7509.7|7506.9|7496|7493.2|1106
1638890700000|2021-12-07 15:25:00|7501.3|7498.5|7509.8|7507|7519.3|7516.5|7500.8|7498|811
1638891000000|2021-12-07 15:30:00|7509.9|7507.1|7536.3|7533.5|7537.9|7535.1|7509.9|7507.1|1152
1638891300000|2021-12-07 15:35:00|7536.4|7533.6|7515.6|7512.8|7537.9|7535.1|7507.9|7505.1|1454
1638891600000|2021-12-07 15:40:00|7515.9|7513.1|7555.9|7553.1|7560.3|7557.5|7514.6|7511.8|3428
1638891900000|2021-12-07 15:45:00|7555.6|7552.8|7603.6|7600.8|7609.9|7606|7551.3|7548.5|4331
1638892200000|2021-12-07 15:50:00|7603.3|7600.5|7579.6|7576.8|7605.8|7603|7569.2|7566.4|2893
1638892500000|2021-12-07 15:55:00|7580.3|7577.5|7579.9|7577.1|7588.6|7585.8|7562.9|7560.1|2394
1638892800000|2021-12-07 16:00:00|7580.3|7577.5|7598.6|7595.8|7615.3|7612.5|7577.9|7575|3422
1638893100000|2021-12-07 16:05:00|7599|7596.2|7583.9|7581.1|7603|7600.2|7576.9|7574.1|2629
1638893400000|2021-12-07 16:10:00|7583.2|7580.4|7587.3|7584.5|7593.3|7590.5|7575.9|7573.1|2035
1638893700000|2021-12-07 16:15:00|7587.6|7584.8|7597|7594.2|7600.3|7597.5|7579.5|7576.7|3050
1638894000000|2021-12-07 16:20:00|7596.6|7593.8|7586.4|7583.6|7598.6|7595.8|7580.9|7578.1|2942
1638894300000|2021-12-07 16:25:00|7586.5|7583.7|7569.9|7567.1|7588.9|7586.1|7562.2|7559.4|6264
1638894600000|2021-12-07 16:30:00|7570.6|7567.8|7591.1|7588.3|7601.6|7598.8|7569|7563.1|4415
1638894900000|2021-12-07 16:35:00|7591.2|7588.4|7577.2|7574.4|7597.9|7595.1|7575.2|7572.4|2080
1638895200000|2021-12-07 16:40:00|7575.4|7572.6|7575.5|7572.7|7580|7577.2|7561.9|7559.1|3249
1638895500000|2021-12-07 16:45:00|7575.8|7573|7560.5|7557.7|7583.1|7580.3|7551.9|7541.9|3612
1638895800000|2021-12-07 16:50:00|7560.9|7558.1|7590.2|7587.4|7594.9|7592.1|7560.8|7558|2804
1638896100000|2021-12-07 16:55:00|7590.5|7587.7|7593.5|7590.7|7601.7|7598.9|7580.5|7577.6|2196
1638896400000|2021-12-07 17:00:00|7593.4|7590.6|7591.5|7588.7|7599.1|7596.3|7586.9|7584.1|1017
1638896700000|2021-12-07 17:05:00|7591.9|7589.1|7590.1|7587.3|7596.9|7594.1|7587.5|7584.5|991
1638897000000|2021-12-07 17:10:00|7590.6|7587.8|7598.5|7595.7|7601|7598.2|7589.3|7586.5|1488
1638897300000|2021-12-07 17:15:00|7598.1|7595.3|7585.1|7582.3|7600|7597.2|7581.1|7578.3|2741
1638897600000|2021-12-07 17:20:00|7585.5|7582.7|7588.1|7585.3|7592.3|7589.5|7570.4|7567.6|1994
1638897900000|2021-12-07 17:25:00|7587.4|7584.6|7583.8|7581|7590.1|7587.3|7577.4|7574.6|1252
1638898200000|2021-12-07 17:30:00|7584.5|7581.7|7576.4|7573.6|7590.1|7587.3|7576.4|7573.6|1014
1638898500000|2021-12-07 17:35:00|7576.1|7573.3|7581.5|7578.7|7589.4|7586.6|7569.4|7566.6|1483
1638898800000|2021-12-07 17:40:00|7580.5|7577.7|7581.7|7578.9|7588|7585.2|7578.3|7575.5|1813
1638899100000|2021-12-07 17:45:00|7581|7578.2|7563.4|7560.6|7582.7|7579.9|7558.7|7555.9|2603
1638899400000|2021-12-07 17:50:00|7563.5|7560.7|7580.4|7577.6|7582.4|7579.6|7560|7557.2|1617
1638899700000|2021-12-07 17:55:00|7581.4|7578.6|7583.1|7580.3|7589.5|7586.7|7577|7574.2|2130
1638900000000|2021-12-07 18:00:00|7582.7|7579.9|7592.1|7589.3|7600.9|7598.1|7582.1|7579.3|2257
1638900300000|2021-12-07 18:05:00|7591.9|7589.1|7572.1|7569.3|7594.9|7592.1|7563.7|7560.8|1781
1638900600000|2021-12-07 18:10:00|7572.4|7569.6|7553.1|7550.3|7574.1|7571.3|7548.7|7545.9|2077
1638900900000|2021-12-07 18:15:00|7554.1|7551.3|7553.4|7550.6|7569.4|7566.6|7545.9|7543.1|1500
1638901200000|2021-12-07 18:20:00|7553.7|7550.9|7543.7|7540.9|7555.4|7552.6|7535.2|7532.4|1450
1638901500000|2021-12-07 18:25:00|7544|7541.2|7558.3|7555.5|7564.4|7561.6|7539.7|7536.9|1307
1638901800000|2021-12-07 18:30:00|7558.6|7555.8|7565|7562.2|7570.4|7567.6|7557.6|7554.8|1159
1638902100000|2021-12-07 18:35:00|7564.6|7561.8|7545.6|7542.8|7564.6|7561.8|7539.6|7536.8|1431
1638902400000|2021-12-07 18:40:00|7545.3|7542.5|7554.6|7551.8|7561.8|7559|7544.3|7541.5|2049
1638902700000|2021-12-07 18:45:00|7554|7551.2|7561.6|7558.8|7565.5|7562.7|7546.3|7543.5|1335
1638903000000|2021-12-07 18:50:00|7561.3|7558.5|7564|7561.2|7571.6|7568.8|7558.6|7555.8|748
1638903300000|2021-12-07 18:55:00|7563.6|7560.8|7565.6|7562.8|7570.9|7568.1|7561.3|7558.5|1667
1638903600000|2021-12-07 19:00:00|7566|7563.2|7547.1|7544.3|7569.8|7567|7547.1|7544.3|2340
1638903900000|2021-12-07 19:05:00|7546.2|7543.4|7540.9|7538.1|7546.9|7544.1|7530.9|7528.1|2634
1638904200000|2021-12-07 19:10:00|7541.6|7538.8|7544.9|7542.1|7545.9|7543.1|7526.9|7524.1|1237
1638904500000|2021-12-07 19:15:00|7544.5|7541.7|7546.5|7543.7|7558.2|7555.4|7542.2|7539.4|2492
1638904800000|2021-12-07 19:20:00|7546.2|7543.4|7536.5|7533.7|7551.2|7548.4|7533.3|7530.5|3996
1638905100000|2021-12-07 19:25:00|7536.6|7533.8|7526.8|7524|7555.8|7553|7525.9|7523.1|16095
1638905400000|2021-12-07 19:30:00|7527.1|7524.3|7537.1|7534.3|7545.1|7542.3|7525.2|7522.4|2410
1638905700000|2021-12-07 19:35:00|7537.5|7534.7|7538.8|7536|7541.5|7538.7|7528.5|7525.7|1209
1638906000000|2021-12-07 19:40:00|7538.5|7535.7|7534.5|7531.7|7539.6|7536.8|7530.5|7527.7|814
1638906300000|2021-12-07 19:45:00|7534.8|7532|7528.5|7525.7|7535.5|7532.7|7526.5|7523.7|984
1638906600000|2021-12-07 19:50:00|7527.1|7524.3|7524.3|7521.5|7528.8|7526|7523|7520.2|373
1638906900000|2021-12-07 19:55:00|7524.5|7521.7|7529.8|7527|7532.3|7529.5|7524.5|7521.7|375
1638907200000|2021-12-07 20:00:00|7530.2|7527.4|7530.8|7528|7535.5|7532.7|7529.4|7526.6|296
1638907500000|2021-12-07 20:05:00|7530.9|7528.1|7524.4|7521.6|7534.4|7531.6|7524.1|7521.3|775
1638907800000|2021-12-07 20:10:00|7523.8|7521|7530.4|7527.6|7532.4|7529.6|7516.4|7513.6|526
1638908100000|2021-12-07 20:15:00|7530.3|7527.5|7527.9|7525.1|7534.4|7531.6|7527.4|7524.6|111
1638908400000|2021-12-07 20:20:00|7527.6|7524.8|7519.4|7516.6|7527.6|7524.8|7515.1|7512.3|262
1638908700000|2021-12-07 20:25:00|7517.8|7515|7508.4|7505.6|7519.3|7516.5|7505.1|7502.3|1137
1638909000000|2021-12-07 20:30:00|7508.1|7505.3|7509.8|7507|7512.4|7508.6|7504.3|7501.5|533
1638909300000|2021-12-07 20:35:00|7509.4|7506.6|7493.4|7490.6|7509.4|7506.6|7491.4|7488.6|775
1638909600000|2021-12-07 20:40:00|7492.7|7489.9|7498.3|7495.5|7499.4|7496.6|7491.4|7488.6|859
1638909900000|2021-12-07 20:45:00|7498.4|7495.6|7485.6|7482.8|7498.8|7496|7483.9|7481.1|1089
1638910200000|2021-12-07 20:50:00|7485.1|7482.3|7481.1|7478.3|7485.1|7482.3|7471.1|7468.3|529
1638910500000|2021-12-07 20:55:00|7481.4|7478.6|7475.8|7473|7492.8|7490|7473.4|7470.6|438
1638910800000|2021-12-07 21:00:00|7476.1|7473.3|7498.9|7496.1|7499.7|7496.9|7475.1|7472.3|401
1638911100000|2021-12-07 21:05:00|7499.3|7496.5|7497.7|7494.9|7503.7|7500.9|7496.4|7493.6|504
1638911400000|2021-12-07 21:10:00|7497.4|7494.6|7500.9|7498.1|7507|7504.2|7496.2|7493.4|167
1638911700000|2021-12-07 21:15:00|7500.4|7497.6|7507.9|7505.1|7509|7506.2|7500.4|7497.6|142
1638912000000|2021-12-07 21:20:00|7507.5|7504.7|7520.4|7517.6|7521.2|7518.4|7506.7|7503.9|451
1638912300000|2021-12-07 21:25:00|7520.1|7517.3|7513.6|7503.6|7520.1|7517.3|7511.8|7503.6|289
1638912600000|2021-12-07 21:30:00|7514|7504|7506.1|7496.1|7518.3|7508.3|7502.8|7494.3|649
1638912900000|2021-12-07 21:35:00|7506.6|7496.6|7506.7|7503.9|7507|7504.2|7499.9|7496.6|362
1638913200000|2021-12-07 21:40:00|7506.9|7504.1|7498|7495.2|7507|7504.2|7496.5|7493.7|113
1638913500000|2021-12-07 21:45:00|7497.2|7494.4|7505.5|7502.7|7508|7504.9|7496.4|7493.6|324
1638913800000|2021-12-07 21:50:00|7505.9|7503.1|7509|7505|7509|7506.2|7499.9|7497.1|218
1638914100000|2021-12-07 21:55:00|7509.1|7505.1|7509.1|7499.1|7514.3|7507|7506.9|7499.1|176
1638914400000|2021-12-07 22:00:00|7507.1|7497.1|7517.6|7507.6|7517.6|7507.6|7506.2|7497.1|9
1638914700000|2021-12-07 22:05:00|7511.2|7508.4|7513.1|7503.1|7517.6|7508.4|7510.6|7500.6|11
1638915300000|2021-12-07 22:15:00|7512.7|7502.7|7512.6|7502.6|7512.7|7502.7|7511.7|7501.7|1
1638915600000|2021-12-07 22:20:00|||||||||1
1638915900000|2021-12-07 22:25:00|7512.5|7509.7|7518.8|7508.8|7520.3|7510.3|7512.5|7507.3|11
1638916200000|2021-12-07 22:30:00|7518.4|7508.4|7517.4|7507.4|7518.4|7508.4|7515.9|7505.9|6
1638916500000|2021-12-07 22:35:00|7518.9|7508.9|7531|7528.2|7536.6|7531.2|7518.9|7508.9|71
1638916800000|2021-12-07 22:40:00|7531.1|7527.1|7529.6|7519.6|7534.6|7528.1|7528.1|7518.1|11
1638917100000|2021-12-07 22:45:00|7530.1|7520.1|7530.6|7520.6|7532.6|7522.6|7525.2|7515.2|5
1638917400000|2021-12-07 22:50:00|7528.1|7524.1|7527.1|7523.1|7531.1|7524.2|7525.1|7519|56
1638917700000|2021-12-07 22:55:00|7526.1|7523.3|7523.1|7519.1|7526.1|7523.3|7523|7519.1|21
1638925200000|2021-12-08 01:00:00|7537.4|7534.6|7532|7528|7543.8|7537.9|7523.6|7520.8|602
1638925500000|2021-12-08 01:05:00|7531.8|7527.8|7546.8|7542.8|7549.3|7544.2|7524.7|7521.9|283
1638925800000|2021-12-08 01:10:00|7545.7|7542.9|7539.2|7536.4|7553|7550.2|7532.7|7529.9|752
1638926100000|2021-12-08 01:15:00|7538.8|7536|7521.8|7519|7538.8|7536|7520.8|7518|231
1638926400000|2021-12-08 01:20:00|7509.9|7507.1|7508.3|7505.5|7525.5|7522.7|7504|7501.2|1352
1638926700000|2021-12-08 01:25:00|7507.8|7505|7504|7501.2|7515.6|7512|7501|7498.2|164
1638927000000|2021-12-08 01:30:00|7504.8|7502|7507.9|7503.9|7511.8|7509|7494|7490.8|307
1638927300000|2021-12-08 01:35:00|7507.7|7504.9|7495.1|7492.3|7516|7513.2|7493.6|7490.8|86
1638927600000|2021-12-08 01:40:00|7495.5|7492.7|7489.5|7486.7|7501.5|7498.7|7486.8|7484|201
1638927900000|2021-12-08 01:45:00|7489|7486.2|7490.1|7487.3|7499.2|7496.2|7486.5|7483.7|225
1638928200000|2021-12-08 01:50:00|7490|7487.2|7499.1|7496.3|7500.5|7497.7|7490|7487.2|118
1638928500000|2021-12-08 01:55:00|7499|7496.2|7487.1|7484.3|7499.8|7497|7486.1|7483.3|125
1638928800000|2021-12-08 02:00:00|7487|7484.2|7502.2|7498.2|7503.8|7501|7486.1|7483.2|102
1638929100000|2021-12-08 02:05:00|7502|7499.2|7513.1|7510.3|7515|7512.2|7499.1|7496.3|140
1638929400000|2021-12-08 02:10:00|7513.8|7511|7517.1|7514.3|7521.9|7519.1|7509.8|7506.9|280
1638929700000|2021-12-08 02:15:00|7517.4|7514.6|7524.9|7522.1|7530.9|7528.1|7515.4|7512.6|139
1638930000000|2021-12-08 02:20:00|7525.1|7522.3|7514.1|7511.3|7525.1|7522.3|7512.1|7509.3|162
1638930300000|2021-12-08 02:25:00|7513.9|7511.1|7511.4|7508.6|7516.2|7513.1|7510.1|7507.3|116
1638930600000|2021-12-08 02:30:00|7511.1|7508.3|7528.9|7526.1|7531.9|7529.1|7509.9|7506.9|311
1638930900000|2021-12-08 02:35:00|7529.4|7526.6|7534.4|7531.6|7537.2|7533.8|7526.9|7524.1|128
1638931200000|2021-12-08 02:40:00|7534.1|7531.3|7526.1|7523.3|7535.2|7532.1|7518.9|7515.2|128
1638931500000|2021-12-08 02:45:00|7525.9|7523.1|7522.9|7518.9|7535|7532|7521.4|7518.6|108
1638931800000|2021-12-08 02:50:00|7523.3|7520.1|7517.9|7515.1|7533|7529.1|7515.8|7511.8|204
1638932100000|2021-12-08 02:55:00|7518.2|7514.2|7512.5|7509.7|7521.8|7519|7504.1|7501.3|211
1638932400000|2021-12-08 03:00:00|7512.8|7510|7510.9|7508.1|7518.8|7516|7508.8|7505.2|134
1638932700000|2021-12-08 03:05:00|7509.8|7507|7516.1|7513.3|7518.1|7515.3|7503.9|7500.5|79
1638933000000|2021-12-08 03:10:00|7516.4|7513.6|7502.4|7499.6|7517.1|7514.3|7501.4|7498.6|127
1638933300000|2021-12-08 03:15:00|7502.7|7499.9|7510.2|7507.4|7512.9|7510.1|7498.7|7495|154
1638933600000|2021-12-08 03:20:00|7511.9|7509.1|7511.5|7507.5|7517.7|7514.9|7506.7|7503.9|53
1638933900000|2021-12-08 03:25:00|7511.7|7507.7|7512.9|7510.1|7513.4|7510.6|7504|7500.8|54
1638934200000|2021-12-08 03:30:00|7513|7510.2|7513.9|7511.1|7517.6|7514.8|7511.5|7508.7|43
1638934500000|2021-12-08 03:35:00|7514|7511.2|7507.7|7504.9|7515.8|7512.9|7506.9|7503.8|79
1638934800000|2021-12-08 03:40:00|7505.7|7502.9|7503.7|7500.9|7511.2|7507.1|7502.1|7499|72
1638935100000|2021-12-08 03:45:00|7504.6|7501.8|7504.7|7501.9|7507.6|7504.8|7503.7|7500.9|5
1638935400000|2021-12-08 03:50:00|7506.9|7504.1|7507.1|7504.3|7509.6|7506.8|7506.9|7504.1|4
1638935700000|2021-12-08 03:55:00|7506.7|7503.9|7503.6|7500.8|7507.1|7504.3|7502.2|7499.4|19
1638936000000|2021-12-08 04:00:00|7503.7|7500.9|7506.7|7503.9|7513.6|7510.8|7503.7|7500.9|74
1638936300000|2021-12-08 04:05:00|7505.5|7502.7|7513.7|7510.9|7516.8|7513.9|7504.7|7501.9|58
1638936600000|2021-12-08 04:10:00|7513.5|7510.7|7517.5|7514.7|7521.8|7518.1|7512.7|7509.9|67
1638936900000|2021-12-08 04:15:00|7517|7514.2|7516.5|7513.7|7520|7517.2|7515|7512.2|61
1638937200000|2021-12-08 04:20:00|7516|7513.2|7516.7|7513.9|7517.2|7514.4|7516|7513.2|25
1638937500000|2021-12-08 04:25:00|7517|7514.2|7518.4|7515.6|7520.5|7517.7|7516|7513.2|125
1638937800000|2021-12-08 04:30:00|7519|7516.2|7526.4|7523.6|7530|7527.2|7519|7516.2|309
1638938100000|2021-12-08 04:35:00|7525.7|7522.9|7522.7|7519.9|7525.9|7523.1|7521.7|7518.9|10
1638938400000|2021-12-08 04:40:00|7523|7520.2|7524.4|7521.6|7527|7524.2|7521.7|7518.9|53
1638938700000|2021-12-08 04:45:00|7523.5|7520.7|7524.5|7521.7|7525.7|7522.9|7523|7520.2|19
1638939000000|2021-12-08 04:50:00|7524.4|7521.6|7512.7|7509.9|7524.4|7521.6|7512.7|7509.8|65
1638939300000|2021-12-08 04:55:00|7512.9|7510.1|7518.4|7515.6|7519.4|7516.6|7510.2|7507.4|96
1638939600000|2021-12-08 05:00:00|7518|7515.2|7518.5|7515.7|7524.1|7521.2|7517.5|7513.8|89
1638939900000|2021-12-08 05:05:00|7517.8|7515|7514.5|7511.7|7517.8|7515|7513.7|7510.8|33
1638940200000|2021-12-08 05:10:00|7513.5|7510.7|7511.6|7508.8|7514.1|7511.2|7511|7508.2|19
1638940500000|2021-12-08 05:15:00|7512.3|7509.5|7515|7512.2|7515|7512.2|7512.3|7508.7|42
1638940800000|2021-12-08 05:20:00|7515.3|7512.5|7514.3|7511.5|7515.3|7512.5|7514|7511.2|6
1638941100000|2021-12-08 05:25:00|7514.5|7511.7|7519.3|7516.5|7520.4|7517.5|7514.5|7511.7|22
1638941400000|2021-12-08 05:30:00|7518.6|7515.8|7507.5|7504.7|7519.5|7516.7|7501.3|7498.5|256
1638941700000|2021-12-08 05:35:00|7506.8|7504|7522.5|7519.7|7523.4|7520|7506.3|7503.4|189
1638942000000|2021-12-08 05:40:00|7522.6|7519.8|7513.5|7510.7|7523.3|7520.5|7508|7505.2|130
1638942300000|2021-12-08 05:45:00|7513.3|7510.5|7510.5|7507.7|7515|7512.2|7507.5|7504.4|76
1638942600000|2021-12-08 05:50:00|7509.8|7507|7519.3|7516.5|7523.7|7520.9|7507.5|7504.6|86
1638942900000|2021-12-08 05:55:00|7519|7516.2|7526.3|7523.5|7527.5|7524.7|7519|7516.2|64
1638943200000|2021-12-08 06:00:00|7526|7523.2|7521.3|7518.5|7530.1|7527.3|7520|7516.7|103
1638943500000|2021-12-08 06:05:00|7521|7518.2|7526.4|7522.4|7526.4|7522.7|7516|7513.2|88
1638943800000|2021-12-08 06:10:00|7525.5|7522.7|7522.1|7519.3|7534.4|7531.6|7518.3|7515.4|241
1638944100000|2021-12-08 06:15:00|7522.3|7519.5|7522.4|7519.6|7525.9|7523.1|7516.3|7512.7|132
1638944400000|2021-12-08 06:20:00|7522.9|7520.1|7511.3|7508.5|7528.5|7524.8|7511.3|7508.5|205
1638944700000|2021-12-08 06:25:00|7511.2|7508.4|7513.4|7510.6|7518|7513.5|7511.2|7508|78
1638945000000|2021-12-08 06:30:00|7513.6|7510.8|7505.4|7502.6|7515.9|7513.1|7504.6|7501.5|111
1638945300000|2021-12-08 06:35:00|7504.7|7500.7|7505.6|7502.8|7509.3|7506.5|7497.9|7491.5|505
1638945600000|2021-12-08 06:40:00|7504.9|7502.1|7506.7|7502.7|7510.4|7507.6|7502.6|7498.8|306
1638945900000|2021-12-08 06:45:00|7505.7|7502.9|7503.7|7500.9|7507.5|7504.6|7501.4|7498.6|106
1638946200000|2021-12-08 06:50:00|7503.2|7500.4|7506.6|7503.8|7510.2|7507.4|7501.7|7498.8|304
1638946500000|2021-12-08 06:55:00|7507.6|7504.8|7498.7|7495.9|7510.2|7507.4|7498.6|7495|42
1638946800000|2021-12-08 07:00:00|7498|7495.2|7490.2|7487.4|7505.6|7502.8|7488.2|7485.4|208
1638947100000|2021-12-08 07:05:00|7489.7|7486.9|7488.9|7486.1|7494.6|7491.8|7486.7|7483.9|492
1638947400000|2021-12-08 07:10:00|7489.6|7486.8|7495.1|7492.3|7495.1|7492.3|7482.9|7480.1|271
1638947700000|2021-12-08 07:15:00|7495.7|7492.9|7486.5|7483.7|7502.2|7499.4|7485.7|7482.9|412
1638948000000|2021-12-08 07:20:00|7486.9|7484.1|7473.7|7470.9|7487.8|7484.7|7468.2|7465.4|592
1638948300000|2021-12-08 07:25:00|7473.5|7470.7|7480.2|7477.4|7480.2|7477.4|7464.4|7461.6|236
1638948600000|2021-12-08 07:30:00|7479.9|7477.1|7472|7469.2|7480.2|7477.4|7469.2|7466.4|417
1638948900000|2021-12-08 07:35:00|7473.8|7471|7481.2|7478.4|7486.4|7483.6|7473.8|7471|729
1638949200000|2021-12-08 07:40:00|7480.9|7478.1|7481.9|7479.1|7484.2|7481.4|7477|7474.2|302
1638949500000|2021-12-08 07:45:00|7482.6|7479.8|7495.9|7493.1|7498.2|7495.4|7481.4|7478.6|562
1638949800000|2021-12-08 07:50:00|7494.8|7492|7504.9|7502.1|7504.9|7502.1|7489.4|7486.6|998
1638950100000|2021-12-08 07:55:00|7504.5|7501.7|7494.5|7491.7|7506|7503.2|7489.9|7487.1|539
1638950400000|2021-12-08 08:00:00|7494.2|7491.4|7486.2|7483.4|7496.9|7494.1|7481.5|7478.7|1189
1638950700000|2021-12-08 08:05:00|7486.9|7484.1|7485.9|7483.1|7497.2|7494.4|7484.2|7481.4|585
1638951000000|2021-12-08 08:10:00|7483.8|7481|7479.3|7476.5|7489.9|7487.1|7475|7472.2|1064
1638951300000|2021-12-08 08:15:00|7478.8|7476|7479.8|7477|7485.3|7482.5|7473.5|7470.3|656
1638951600000|2021-12-08 08:20:00|7479.5|7476.7|7491.8|7489|7493.8|7491|7477.8|7475|874
1638951900000|2021-12-08 08:25:00|7491.5|7488.7|7501.2|7498.4|7503.3|7500.5|7489.8|7487|5015
1638952200000|2021-12-08 08:30:00|7501.7|7498.9|7522.7|7519.9|7523.3|7520.5|7496.7|7493.9|3658
1638952500000|2021-12-08 08:35:00|7522|7519.2|7503.2|7500.4|7523.5|7520.7|7502.7|7499.9|1049
1638952800000|2021-12-08 08:40:00|7503.5|7500.7|7514.7|7511.9|7521.8|7519|7500|7497.2|856
1638953100000|2021-12-08 08:45:00|7514.8|7512|7518.2|7515.4|7519.5|7516.7|7506.5|7503.7|822
1638953400000|2021-12-08 08:50:00|7517.8|7515|7510.2|7507.4|7518.8|7516|7504|7501.2|448
1638953700000|2021-12-08 08:55:00|7510.8|7508|7511.7|7508.9|7519.8|7517|7506.5|7503.7|372
1638954000000|2021-12-08 09:00:00|7513.7|7510.9|7505.3|7502.5|7517.7|7514.9|7501|7498.2|759
1638954300000|2021-12-08 09:05:00|7505.7|7502.9|7492.6|7489.8|7505.8|7503|7488.8|7486|897
1638954600000|2021-12-08 09:10:00|7493.7|7490.9|7502.8|7500|7505.1|7502.3|7488.3|7484.2|522
1638954900000|2021-12-08 09:15:00|7503.5|7500.7|7511.8|7509|7516.8|7514|7503|7500.2|663
1638955200000|2021-12-08 09:20:00|7511.1|7508.3|7512.8|7510|7516.8|7514|7508.1|7505.3|391
1638955500000|2021-12-08 09:25:00|7513.5|7510.7|7504.8|7502|7513.8|7511|7503.9|7501.1|216
1638955800000|2021-12-08 09:30:00|7504.7|7500.7|7494.8|7492|7504.7|7500.7|7488.8|7486|892
1638956100000|2021-12-08 09:35:00|7494.4|7491.6|7507.1|7504.3|7509.8|7507|7492.8|7490|458
1638956400000|2021-12-08 09:40:00|7506.8|7504|7542.8|7540|7544.8|7542|7506.8|7504|1559
1638956700000|2021-12-08 09:45:00|7542.3|7539.5|7558.4|7555.6|7563.6|7560.8|7540.8|7538|1632
1638957000000|2021-12-08 09:50:00|7558.8|7556|7552.8|7550|7568.4|7565.6|7550.8|7548|971
1638957300000|2021-12-08 09:55:00|7553.1|7550.3|7569.1|7566.3|7570.8|7568|7553.1|7550.3|813
1638957600000|2021-12-08 10:00:00|7568.4|7565.6|7586.4|7583.6|7586.8|7584|7557.8|7555|1109
1638957900000|2021-12-08 10:05:00|7586.3|7583.5|7579.9|7577.1|7591.8|7589|7577.4|7574|1324
1638958200000|2021-12-08 10:10:00|7579.8|7577|7580.4|7577.6|7589.8|7587|7572.8|7570|1751
1638958500000|2021-12-08 10:15:00|7580.1|7577.3|7569.4|7566.6|7585.3|7582.1|7568.1|7565.3|1084
1638958800000|2021-12-08 10:20:00|7569.1|7566.3|7568.1|7565.3|7577.7|7574.9|7564.1|7561.3|790
1638959100000|2021-12-08 10:25:00|7567.6|7564.8|7574.1|7571.3|7577.4|7574.6|7559.9|7557.1|518
1638959400000|2021-12-08 10:30:00|7574.4|7571.6|7550|7547.2|7575.1|7572.3|7548|7545.2|1381
1638959700000|2021-12-08 10:35:00|7549.7|7546.9|7542.2|7539.4|7557|7554.2|7530.4|7527.6|9095
1638960000000|2021-12-08 10:40:00|7542.3|7539.5|7501.6|7498.8|7542.8|7540|7495.8|7493|4928
1638960300000|2021-12-08 10:45:00|7501.3|7498.5|7498.6|7495.8|7505.6|7502.8|7493|7490.2|2542
1638960600000|2021-12-08 10:50:00|7498.1|7495.3|7498.6|7495.8|7502.3|7499.5|7493|7490.2|921
1638960900000|2021-12-08 10:55:00|7499|7496.2|7471.3|7468.5|7499.3|7496.5|7470.9|7468.1|3376
1638961200000|2021-12-08 11:00:00|7471.1|7468.3|7449.5|7446.7|7471.1|7468.3|7429.7|7426.9|4996
1638961500000|2021-12-08 11:05:00|7449.2|7446.4|7450.6|7447.8|7465.3|7462.5|7446.7|7443.9|2127
1638961800000|2021-12-08 11:10:00|7450.4|7447.6|7462.9|7460.1|7468.3|7465.5|7448.1|7445.3|1437
1638962100000|2021-12-08 11:15:00|7461.6|7458.8|7454.9|7452.1|7467.6|7464.8|7448.1|7445.3|786
1638962400000|2021-12-08 11:20:00|7455.2|7452.4|7458.4|7455.6|7469.2|7465.4|7454.2|7451.4|339
1638962700000|2021-12-08 11:25:00|7457.9|7455.1|7450.7|7447.9|7461.9|7459.1|7447.4|7444.6|377
1638963000000|2021-12-08 11:30:00|7451.1|7448.3|7457.9|7455.1|7468.7|7465.9|7449.2|7446.4|554
1638963300000|2021-12-08 11:35:00|7458.6|7455.8|7461.9|7459.1|7463.9|7461.1|7454.1|7451.3|379
1638963600000|2021-12-08 11:40:00|7460.7|7457.9|7469.6|7466.8|7472.9|7470.1|7451.4|7448.6|864
1638963900000|2021-12-08 11:45:00|7470.4|7467.6|7565.6|7562.8|7584.9|7582.1|7459.2|7456.4|6119
1638964200000|2021-12-08 11:50:00|7565.4|7562.6|7594.4|7591.6|7597.6|7594.8|7554.9|7552.1|3456
1638964500000|2021-12-08 11:55:00|7596.1|7593.3|7621.6|7618.8|7627.8|7625|7590.9|7588.1|4484
1638964800000|2021-12-08 12:00:00|7621.4|7618.6|7616.4|7613.6|7628.1|7625.3|7599.2|7596.4|2725
1638965100000|2021-12-08 12:05:00|7616.6|7613.8|7593.1|7590.3|7622.2|7619.4|7589.6|7586.8|1407
1638965400000|2021-12-08 12:10:00|7593.6|7590.8|7572.1|7569.3|7601.6|7598.8|7571.7|7568.9|1771
1638965700000|2021-12-08 12:15:00|7572.2|7569.4|7567.2|7564.4|7581.6|7578.8|7557.7|7551.3|2888
1638966000000|2021-12-08 12:20:00|7567.4|7564.6|7554|7551.2|7567.5|7564.7|7544.4|7539.5|1602
1638966300000|2021-12-08 12:25:00|7553.9|7551.1|7565.5|7562.7|7569.2|7566.4|7544.5|7541.3|817
1638966600000|2021-12-08 12:30:00|7565.4|7562.6|7569.5|7566.7|7570.1|7567.3|7555.5|7552.7|425
1638966900000|2021-12-08 12:35:00|7569.2|7566.4|7569.2|7566.4|7574.9|7572.1|7560.2|7557.4|638
1638967200000|2021-12-08 12:40:00|7569|7566.2|7565.5|7562.7|7570|7567.2|7557.5|7554.7|307
1638967500000|2021-12-08 12:45:00|7565.2|7562.4|7568.5|7565.7|7569.9|7567.1|7548.9|7546.1|663
1638967800000|2021-12-08 12:50:00|7569|7566.2|7568.5|7565.7|7576.9|7574.1|7561.5|7558.7|460
1638968100000|2021-12-08 12:55:00|7568.2|7565.4|7575.5|7572.7|7583|7580.2|7558.5|7555.7|1082
1638968400000|2021-12-08 13:00:00|7575.3|7572.5|7573.2|7570.4|7581.5|7578.7|7555.7|7552.9|1177
1638968700000|2021-12-08 13:05:00|7573.3|7570.5|7572.8|7570|7580.2|7577.4|7569.2|7566.4|766
1638969000000|2021-12-08 13:10:00|7573.2|7570.4|7577.8|7575|7579.2|7576.4|7557.8|7555|803
1638969300000|2021-12-08 13:15:00|7578.3|7575.5|7577|7574.2|7582.5|7579.7|7568.5|7565.7|1570
1638969600000|2021-12-08 13:20:00|7575.5|7572.7|7557.5|7554.7|7580.8|7578|7557.2|7554.4|798
1638969900000|2021-12-08 13:25:00|7558.3|7555.5|7553.2|7550.4|7570.5|7567.7|7551.5|7548.7|924
1638970200000|2021-12-08 13:30:00|7552.1|7549.3|7559.3|7556.5|7564.8|7562|7546.6|7543.8|612
1638970500000|2021-12-08 13:35:00|7560|7557.2|7557.8|7555|7566.8|7564|7552|7549.2|582
1638970800000|2021-12-08 13:40:00|7556.8|7554|7574.7|7571.9|7575.3|7572.5|7555.8|7553|410
1638971100000|2021-12-08 13:45:00|7573.7|7570.9|7568.8|7566|7580|7577.2|7568.2|7565.4|463
1638971400000|2021-12-08 13:50:00|7568.6|7565.8|7565.5|7562.7|7580.5|7577.7|7562|7559.2|1372
1638971700000|2021-12-08 13:55:00|7565.1|7562.3|7582.1|7579.3|7584.5|7581.7|7564|7561.2|1158
1638972000000|2021-12-08 14:00:00|7582.8|7580|7521.1|7518.3|7590.9|7586.9|7516.5|7513.7|2980
1638972300000|2021-12-08 14:05:00|7521|7518.2|7520.5|7517.7|7535|7532.2|7508.3|7505.2|2691
1638972600000|2021-12-08 14:10:00|7520.3|7517.5|7532.5|7529.7|7542|7539.2|7516.5|7513.7|2156
1638972900000|2021-12-08 14:15:00|7532|7529.2|7522.5|7519.7|7543.5|7540.7|7520.8|7518|768
1638973200000|2021-12-08 14:20:00|7521.8|7519|7498.6|7495.8|7523.5|7520.7|7496.6|7493.8|2249
1638973500000|2021-12-08 14:25:00|7498.8|7496|7508.1|7505.3|7514.5|7511.7|7497.6|7494.8|848
1638973800000|2021-12-08 14:30:00|7507.4|7504.6|7507.8|7505|7529.6|7526.8|7502.8|7500|1712
1638974100000|2021-12-08 14:35:00|7507.1|7504.3|7508.4|7505.6|7513.1|7510.3|7502.8|7500|728
1638974400000|2021-12-08 14:40:00|7508.8|7506|7526.1|7523.3|7540.5|7537|7502.8|7500|1834
1638974700000|2021-12-08 14:45:00|7526.6|7523.8|7517.2|7514.4|7534.8|7532|7508.4|7505.6|2339
1638975000000|2021-12-08 14:50:00|7517.6|7514.8|7529.1|7526.3|7539.9|7537.1|7517.6|7514.8|1190
1638975300000|2021-12-08 14:55:00|7528.9|7526.1|7527.1|7524.3|7531.7|7528.9|7513.4|7510.6|879
1638975600000|2021-12-08 15:00:00|7527.7|7524.9|7533.4|7530.6|7540.9|7538.1|7523.1|7520.3|1972
1638975900000|2021-12-08 15:05:00|7532.4|7529.6|7521.7|7518.9|7540.4|7537.6|7520.2|7517.4|1655
1638976200000|2021-12-08 15:10:00|7521.4|7518.6|7518.7|7515.9|7529.2|7526.4|7510.7|7507.9|1270
1638976500000|2021-12-08 15:15:00|7518.6|7515.8|7536.4|7533.6|7543.4|7540.6|7517.1|7514.3|1653
1638976800000|2021-12-08 15:20:00|7536.7|7533.9|7546.1|7543.3|7556.4|7553.6|7529.4|7526.6|2808
1638977100000|2021-12-08 15:25:00|7545.4|7542.6|7533.7|7529.7|7553.1|7550.3|7530.7|7524|2990
1638977400000|2021-12-08 15:30:00|7532.3|7528.3|7521.7|7518.9|7532.7|7529.9|7500.2|7496.5|5541
1638977700000|2021-12-08 15:35:00|7522.4|7519.6|7517.3|7514.5|7531.4|7528.6|7507|7504.2|3183
1638978000000|2021-12-08 15:40:00|7517.7|7514.9|7551.5|7548.7|7557.2|7554.4|7516.5|7513.7|3855
1638978300000|2021-12-08 15:45:00|7551.7|7548.9|7518.4|7515.6|7553.7|7550.9|7514.3|7511.5|1909
1638978600000|2021-12-08 15:50:00|7518|7515.2|7524.9|7522.1|7529.4|7526.6|7512.7|7509.9|1145
1638978900000|2021-12-08 15:55:00|7525.4|7522.6|7545.4|7542.6|7552|7549.2|7522.5|7519.7|1941
1638979200000|2021-12-08 16:00:00|7546|7543.2|7519.9|7517.1|7554.2|7551.4|7519.4|7516.6|2398
1638979500000|2021-12-08 16:05:00|7520|7517.2|7510.7|7507.9|7525.5|7522.7|7502.2|7499.4|1150
1638979800000|2021-12-08 16:10:00|7510.4|7507.6|7542.9|7540.1|7545|7542.2|7510.4|7507.6|2129
1638980100000|2021-12-08 16:15:00|7543|7540.2|7532.4|7529.6|7550|7547.2|7532.4|7529.6|2777
1638980400000|2021-12-08 16:20:00|7531.7|7528.9|7565|7562.2|7568.4|7565.6|7531.4|7528.6|2402
1638980700000|2021-12-08 16:25:00|7565.4|7562.6|7575.4|7572.6|7577.9|7575.1|7562.4|7559.6|4620
1638981000000|2021-12-08 16:30:00|7575|7572.2|7573.5|7570.7|7585.9|7583.1|7567.7|7564.9|5223
1638981300000|2021-12-08 16:35:00|7574|7571.2|7573|7570.2|7577.3|7574.5|7565.3|7562.5|2173
1638981600000|2021-12-08 16:40:00|7572.7|7569.9|7568.3|7565.5|7582.3|7579.5|7565.8|7563|1157
1638981900000|2021-12-08 16:45:00|7568.7|7565.9|7589.3|7586.5|7589.3|7586.5|7564.3|7561.5|1051
1638982200000|2021-12-08 16:50:00|7589.2|7586.4|7602.7|7599.9|7606.7|7603.9|7587.3|7584.5|3125
1638982500000|2021-12-08 16:55:00|7602.3|7599.5|7593.8|7591|7604.3|7601.5|7587.7|7584.9|1387
1638982800000|2021-12-08 17:00:00|7592.3|7589.5|7602.3|7599.5|7604.5|7601.7|7590|7587.2|1414
1638983100000|2021-12-08 17:05:00|7602.5|7599.7|7615.7|7612.9|7624|7621.2|7600.7|7597.9|2327
1638983400000|2021-12-08 17:10:00|7616|7613.2|7610.7|7607.9|7624|7621.2|7607|7604.2|1257
1638983700000|2021-12-08 17:15:00|7610.3|7607.5|7608|7605.2|7617.5|7614.7|7605.7|7602.9|779
1638984000000|2021-12-08 17:20:00|7608.2|7605.4|7601|7598.2|7609.7|7606.9|7594.3|7591.5|1129
1638984300000|2021-12-08 17:25:00|7601.3|7598.5|7582.3|7579.5|7605|7602.2|7581.3|7578.5|936
1638984600000|2021-12-08 17:30:00|7583.7|7580.9|7595.3|7592.5|7599.8|7597|7583.7|7580.9|986
1638984900000|2021-12-08 17:35:00|7595.6|7592.8|7586|7583.2|7598.3|7595.5|7585.3|7582.5|773
1638985200000|2021-12-08 17:40:00|7587|7584.2|7596|7593.2|7599.6|7596.8|7582.6|7579.8|1349
1638985500000|2021-12-08 17:45:00|7596.3|7593.5|7572.9|7570.1|7596.3|7593.5|7570.9|7568.1|2776
1638985800000|2021-12-08 17:50:00|7573.3|7570.5|7584.9|7582.1|7589.6|7586.8|7571.1|7568.3|1487
1638986100000|2021-12-08 17:55:00|7584.6|7581.8|7581.9|7579.1|7587.8|7585|7578.8|7576|1029
1638986400000|2021-12-08 18:00:00|7581.8|7579|7598.4|7595.6|7600.9|7598.1|7581.8|7579|934
1638986700000|2021-12-08 18:05:00|7599.3|7596.5|7593.9|7591.1|7605.9|7603.1|7592.8|7590|817
1638987000000|2021-12-08 18:10:00|7594.3|7591.5|7569.9|7567.1|7595.3|7592.5|7566.9|7564.1|1742
1638987300000|2021-12-08 18:15:00|7569.6|7566.8|7556.3|7553.5|7576.9|7574.1|7556.3|7553.5|2048
1638987600000|2021-12-08 18:20:00|7556.9|7554.1|7556.8|7554|7562.6|7559.8|7553.3|7550.5|752
1638987900000|2021-12-08 18:25:00|7556.9|7554.1|7578.3|7575.5|7578.3|7575.5|7556.9|7554.1|832
1638988200000|2021-12-08 18:30:00|7577.9|7575.1|7577.2|7574.4|7580.8|7578|7569.9|7567.1|690
1638988500000|2021-12-08 18:35:00|7576.6|7573.8|7574.9|7572.1|7580.9|7578.1|7571.1|7568.3|620
1638988800000|2021-12-08 18:40:00|7576.3|7573.5|7598.9|7596.1|7599.9|7597.1|7576.3|7573.5|1607
1638989100000|2021-12-08 18:45:00|7598.6|7595.8|7599.3|7596.5|7612.7|7609.3|7596.6|7593.8|1347
1638989400000|2021-12-08 18:50:00|7598.9|7596.1|7597.9|7595.1|7602.3|7599.5|7591.6|7588.8|2304
1638989700000|2021-12-08 18:55:00|7599.8|7597|7608.6|7605.8|7609.6|7606.8|7599.8|7597|913
1638990000000|2021-12-08 19:00:00|7608.9|7606.1|7596.3|7593.5|7612.4|7609.6|7589.6|7586.8|2116
1638990300000|2021-12-08 19:05:00|7595.9|7593.1|7593.2|7590.4|7596.8|7594|7589.6|7586.8|1057
1638990600000|2021-12-08 19:10:00|7593.6|7590.8|7592.9|7590.1|7597.6|7594.8|7588.6|7585.8|2127
1638990900000|2021-12-08 19:15:00|7592.2|7589.4|7593.2|7590.4|7600.2|7597.4|7587.6|7584.8|4111
1638991200000|2021-12-08 19:20:00|7592.9|7590.1|7589.9|7587.1|7600.7|7597.9|7577.9|7575.1|4189
1638991500000|2021-12-08 19:25:00|7589.6|7586.8|7578.9|7576.1|7593.2|7590.4|7563.9|7561.1|12117
1638991800000|2021-12-08 19:30:00|7578.7|7575.9|7593.9|7591.1|7595.2|7592.4|7576.9|7574.1|3496
1638992100000|2021-12-08 19:35:00|7593.6|7590.8|7581.7|7578.9|7593.6|7590.8|7580.4|7576.1|1357
1638992400000|2021-12-08 19:40:00|7580.7|7577.9|7571.2|7568.4|7581.7|7578.9|7570.1|7567.3|1699
1638992700000|2021-12-08 19:45:00|7570.2|7567.4|7576.1|7573.3|7576.1|7573.3|7568.2|7565.4|693
1638993000000|2021-12-08 19:50:00|7575.4|7572.6|7577.7|7574.9|7583.2|7580.4|7573.9|7571.1|642
1638993300000|2021-12-08 19:55:00|7577.6|7574.8|7582.9|7580.1|7584.1|7581.3|7577.6|7574.8|226
1638993600000|2021-12-08 20:00:00|7582.7|7579.9|7579.6|7576.8|7584.2|7581.4|7578.4|7575.6|598
1638993900000|2021-12-08 20:05:00|7579.2|7576.4|7582.9|7580.1|7584.4|7581.6|7578.7|7575.9|822
1638994200000|2021-12-08 20:10:00|7582.7|7579.9|7587.2|7584.4|7588.7|7585.9|7581|7578.2|111
1638994500000|2021-12-08 20:15:00|7586.9|7584.1|7587.4|7584.6|7591.9|7589.1|7586.9|7584.1|165
1638994800000|2021-12-08 20:20:00|7587.2|7584.4|7588.2|7585.4|7592.9|7590.1|7585.2|7582.4|401
1638995100000|2021-12-08 20:25:00|7588.7|7585.9|7590.9|7588.1|7595.7|7592.9|7588.2|7585.4|373
1638995400000|2021-12-08 20:30:00|7590.5|7587.7|7591.2|7588.4|7594.2|7591.4|7589.2|7586.4|167
1638995700000|2021-12-08 20:35:00|7590.9|7588.1|7586.5|7583.7|7590.9|7588.1|7585.4|7582.6|97
1638996000000|2021-12-08 20:40:00|7586.9|7584.1|7587.9|7585.1|7588.9|7586.1|7582.7|7579.9|97
1638996300000|2021-12-08 20:45:00|7588.4|7585.6|7587.7|7584.9|7588.4|7585.6|7583.7|7580.9|156
1638996600000|2021-12-08 20:50:00|7588.2|7585.4|7593.9|7591.1|7594.2|7591.4|7587.2|7584.4|83
1638996900000|2021-12-08 20:55:00|7594.5|7591.7|7593.2|7590.4|7594.7|7591.9|7590.2|7587.4|202
1638997200000|2021-12-08 21:00:00|7592.9|7590.1|7594.5|7591.7|7596.7|7593.9|7592.9|7590.1|836
1638997500000|2021-12-08 21:05:00|7593.5|7590.7|7593.5|7590.7|7594.9|7592.1|7592.5|7589.7|245
1638997800000|2021-12-08 21:10:00|7593.9|7591.1|7596.8|7594|7598.5|7595.7|7593.9|7591.1|52
1638998100000|2021-12-08 21:15:00|7596.5|7593.7|7604.7|7601.9|7605.5|7602.7|7596|7593.2|502
1638998400000|2021-12-08 21:20:00|7604.8|7602|7602.2|7599.4|7605.7|7602.9|7601|7598.2|93
1638998700000|2021-12-08 21:25:00|7601.8|7599|7602.7|7599.9|7603.7|7600.9|7601|7598.2|36
1638999000000|2021-12-08 21:30:00|7602.8|7600|7599.8|7597|7603.8|7601|7599.2|7596.4|77
1638999300000|2021-12-08 21:35:00|7600.7|7597.9|7601.2|7598.4|7601.8|7599|7598.2|7595.4|71
1638999600000|2021-12-08 21:40:00|7601.5|7598.7|7600.8|7598|7605.4|7602.4|7599.2|7596.4|1299
1638999900000|2021-12-08 21:45:00|7601.5|7598.7|7604.5|7601.7|7606.3|7603.5|7598.5|7595.7|387
1639000200000|2021-12-08 21:50:00|7603.8|7601|7598.8|7596|7603.8|7601|7596|7593.2|104
1639000500000|2021-12-08 21:55:00|7598.6|7595.8|7593.8|7591|7599.3|7596.5|7593.5|7590.7|74
1639000800000|2021-12-08 22:00:00|7596.6|7586.6|7590.6|7580.6|7596.6|7587.3|7583.5|7578.4|30
1639001100000|2021-12-08 22:05:00|7584.3|7581.5|7590.6|7580.6|7593.6|7583.6|7584.3|7580.6|263
1639001400000|2021-12-08 22:10:00|||||||||207
1639002000000|2021-12-08 22:20:00|7596.2|7586.2|7591.4|7581.4|7596.2|7586.2|7591.4|7581.4|1
1639002300000|2021-12-08 22:25:00|7590.9|7580.9|7588|7585.2|7596.7|7586.9|7588|7580.9|23
1639002600000|2021-12-08 22:30:00|7587.8|7585|7587.8|7585|7588.5|7585.7|7587.8|7585|1
1639002900000|2021-12-08 22:35:00|7587.6|7584.8|7587.5|7584.7|7587.6|7584.8|7587.5|7584.7|14
1639003200000|2021-12-08 22:40:00|7595.2|7585.2|7590.7|7586.7|7595.2|7587.2|7590.7|7585.2|3
1639003500000|2021-12-08 22:45:00|||||||||8
1639004100000|2021-12-08 22:55:00|7592.4|7582.4|7586.7|7582.7|7593.7|7583.7|7586.7|7581.2|6
1639011600000|2021-12-09 01:00:00|7585.1|7575.1|7592.4|7589.6|7595.3|7589.6|7569.5|7566.7|546
1639011900000|2021-12-09 01:05:00|7594.6|7590.6|7581.5|7578.7|7597.8|7594.7|7579.7|7576.8|163
1639012200000|2021-12-09 01:10:00|7582.5|7579.7|7581.5|7578.7|7587.6|7584.1|7577.5|7574.5|246
1639012500000|2021-12-09 01:15:00|7582.2|7579.4|7571.9|7569.1|7582.5|7579.7|7569.9|7564.6|452
1639012800000|2021-12-09 01:20:00|7571.7|7568.9|7586|7583.2|7587.1|7584.2|7564|7560.8|980
1639013100000|2021-12-09 01:25:00|7585.7|7582.9|7594|7591.2|7597.8|7595|7583.4|7580.6|409
1639013400000|2021-12-09 01:30:00|7595|7591|7605.8|7603|7605.8|7603|7591.4|7588.1|125
1639013700000|2021-12-09 01:35:00|7605.3|7602.5|7595.9|7591.9|7607|7604.2|7595.9|7591.9|101
1639014000000|2021-12-09 01:40:00|7595.8|7593|7599.7|7596.9|7603.6|7599.9|7595.7|7592.9|70
1639014300000|2021-12-09 01:45:00|7600.3|7597.5|7597.9|7593.9|7603.5|7600.7|7597|7593.9|178
1639014600000|2021-12-09 01:50:00|7598.1|7594.1|7596|7593.2|7600.8|7597.7|7593.8|7591|60
1639014900000|2021-12-09 01:55:00|7594.7|7591.9|7595.7|7592.9|7597.7|7594.9|7591.5|7588.7|69
1639015200000|2021-12-09 02:00:00|7596.2|7593.4|7592.8|7590|7597.3|7594.5|7589.7|7586.9|37
1639015500000|2021-12-09 02:05:00|7593.7|7590.9|7596|7593.2|7596.9|7594|7589|7586.1|31
1639015800000|2021-12-09 02:10:00|7596.3|7593.5|7594.3|7591.5|7597.3|7594.5|7594|7591.2|42
1639016100000|2021-12-09 02:15:00|7594.5|7591.7|7595.8|7593|7597.3|7594.5|7593.3|7590.5|16
1639016400000|2021-12-09 02:20:00|7596|7593.2|7602|7599.2|7603.2|7600.4|7594|7591.2|167
1639016700000|2021-12-09 02:25:00|7601.7|7598.9|7607|7604.2|7608|7605.2|7601.3|7598.5|38
1639017000000|2021-12-09 02:30:00|7606.3|7603.5|7612|7609.2|7613.6|7610.8|7601.8|7599|165
1639017300000|2021-12-09 02:35:00|7612.1|7609.3|7611.8|7609|7613.8|7611|7611|7608.2|99
1639017600000|2021-12-09 02:40:00|7611.6|7608.8|7618.5|7615.7|7622|7619.2|7611|7608.2|118
1639017900000|2021-12-09 02:45:00|7619.1|7616.3|7650.2|7646.2|7652.6|7649.8|7619.1|7616.3|726
1639018200000|2021-12-09 02:50:00|7650|7647.2|7650|7647.2|7662.6|7659.8|7648|7644.4|485
1639018500000|2021-12-09 02:55:00|7649.3|7646.5|7652.1|7649.3|7655.1|7652.2|7643.1|7640.3|125
1639018800000|2021-12-09 03:00:00|7652|7649.2|7644.6|7641.8|7656.2|7652.3|7637.3|7634.2|269
1639019100000|2021-12-09 03:05:00|7644.3|7641.5|7644.1|7641.3|7647.6|7644.5|7642.6|7639.8|99
1639019400000|2021-12-09 03:10:00|7644.8|7642|7656.1|7653.3|7657.2|7653.8|7638.6|7635.2|154
1639019700000|2021-12-09 03:15:00|7655.1|7652.3|7652.3|7649.5|7657.2|7654.1|7650.1|7646.4|62
1639020000000|2021-12-09 03:20:00|7651.9|7649.1|7645.6|7642.8|7652.3|7649.5|7645.3|7642.5|28
1639020300000|2021-12-09 03:25:00|7645.9|7643.1|7644.3|7641.5|7653.6|7650.8|7643.8|7641|98
1639020600000|2021-12-09 03:30:00|7644.6|7641.8|7634.6|7631.8|7644.6|7641.8|7634.3|7631.5|171
1639020900000|2021-12-09 03:35:00|7634.3|7631.5|7636.6|7633.8|7638.6|7635.8|7632.6|7629.8|68
1639021200000|2021-12-09 03:40:00|7636.1|7633.3|7633.1|7630.3|7637.1|7634.3|7632.6|7629.8|99
1639021500000|2021-12-09 03:45:00|7632.6|7629.8|7636.3|7633.5|7636.6|7633.8|7632.4|7629.6|140
1639021800000|2021-12-09 03:50:00|7636.1|7633.3|7630.9|7628.1|7636.6|7633.8|7628.6|7625.8|166
1639022100000|2021-12-09 03:55:00|7631.1|7628.3|7621.3|7618.5|7632.9|7630.1|7620.6|7617.8|348
1639022400000|2021-12-09 04:00:00|7621.6|7618.8|7615.9|7613.1|7623.8|7621|7614.9|7612.1|122
1639022700000|2021-12-09 04:05:00|7614.4|7611.6|7623.2|7620.4|7623.9|7621.1|7610.9|7608.1|283
1639023000000|2021-12-09 04:10:00|7623.6|7620.8|7625.2|7622.4|7628.7|7625.9|7623.4|7620.6|88
1639023300000|2021-12-09 04:15:00|7624.4|7621.6|7624.9|7622.1|7628.9|7626.1|7623.9|7621.1|23
1639023600000|2021-12-09 04:20:00|7623.9|7621.1|7618.6|7615.8|7623.9|7621.1|7616.6|7613.8|107
1639023900000|2021-12-09 04:25:00|7618.9|7616.1|7620.4|7617.6|7622.2|7619.4|7618.6|7615.7|21
1639024200000|2021-12-09 04:30:00|7620.6|7617.8|7618.9|7616.1|7621.9|7619.1|7618.4|7615.6|7
1639024500000|2021-12-09 04:35:00|7618.6|7615.8|7622.2|7619.4|7622.4|7619.6|7616.9|7614.1|26
1639024800000|2021-12-09 04:40:00|7622.9|7620.1|7612.9|7610.1|7624.4|7621.6|7610.9|7608.1|285
1639025100000|2021-12-09 04:45:00|7612.6|7609.8|7622.1|7619.3|7624.4|7621.6|7612.6|7609.8|89
1639025400000|2021-12-09 04:50:00|7622.2|7619.4|7626.4|7623.6|7627.4|7624.6|7622.2|7619.4|39
1639025700000|2021-12-09 04:55:00|7625.9|7623.1|7637.4|7634.6|7637.4|7634.6|7625.6|7622.8|102
1639026000000|2021-12-09 05:00:00|7637.1|7634.3|7637.4|7634.6|7639.9|7637.1|7634.9|7632.1|49
1639026300000|2021-12-09 05:05:00|7637.6|7634.8|7634.4|7631.6|7638.9|7636.1|7633.9|7630.7|12
1639026600000|2021-12-09 05:10:00|7634.6|7631.8|7637.5|7634.7|7637.5|7634.7|7633.9|7631.1|10
1639026900000|2021-12-09 05:15:00|7637.4|7634.6|7636.5|7633.7|7638.2|7635.4|7635.5|7632.7|19
1639027200000|2021-12-09 05:20:00|7635.5|7632.7|7636.4|7633.6|7637.4|7634.6|7634.9|7632.1|9
1639027500000|2021-12-09 05:25:00|7640.7|7637.9|7639.2|7636.4|7641.4|7638.6|7638.9|7636.1|37
1639027800000|2021-12-09 05:30:00|7639.5|7636.7|7635.4|7632.6|7644.2|7641.4|7628.5|7625.7|178
1639028100000|2021-12-09 05:35:00|7634.7|7631.9|7630.9|7628.1|7634.7|7631.9|7628.4|7625.5|108
1639028400000|2021-12-09 05:40:00|7630.7|7627.9|7638.5|7635.7|7639.4|7636.6|7626.4|7623.6|93
1639028700000|2021-12-09 05:45:00|7638.4|7635.6|7640.9|7638.1|7641.9|7639.1|7632.5|7629.7|83
1639029000000|2021-12-09 05:50:00|7640.5|7637.7|7628.4|7625.6|7640.5|7637.7|7624.4|7621.6|100
1639029300000|2021-12-09 05:55:00|7628.9|7626.1|7619.5|7616.7|7630.9|7628.1|7618.8|7616|392
1639029600000|2021-12-09 06:00:00|7620.2|7617.4|7620.5|7617.7|7626|7623.2|7617.5|7614.7|52
1639029900000|2021-12-09 06:05:00|7620.8|7618|7631.8|7629|7636.1|7632.1|7619|7616.2|62
1639030200000|2021-12-09 06:10:00|7632.2|7629.4|7623.5|7620.7|7636.3|7633.4|7622.2|7619.3|216
1639030500000|2021-12-09 06:15:00|7623.7|7620.9|7622|7619.2|7627|7624.2|7620|7617.2|110
1639030800000|2021-12-09 06:20:00|7621.3|7618.5|7625|7622.2|7629.5|7626.7|7619.7|7615.9|58
1639031100000|2021-12-09 06:25:00|7625.3|7622.5|7621|7618.2|7625.5|7622.7|7618.5|7615.7|112
1639031400000|2021-12-09 06:30:00|7620.7|7617.9|7619.8|7617|7627|7624.2|7617|7614.2|111
1639031700000|2021-12-09 06:35:00|7620|7617.2|7635.3|7632.5|7636.3|7633.5|7620|7617.2|253
1639032000000|2021-12-09 06:40:00|7635|7632.2|7634.5|7631.7|7638.9|7636|7630.5|7627.7|176
1639032300000|2021-12-09 06:45:00|7634.1|7631.3|7627.4|7623.4|7639.9|7637|7626.3|7623.2|206
1639032600000|2021-12-09 06:50:00|7627.2|7623.2|7624.3|7621.5|7629.1|7624.3|7620.6|7617.8|231
1639032900000|2021-12-09 06:55:00|7623.8|7621|7619.4|7615.4|7627.1|7624.3|7618.8|7615.4|40
1639033200000|2021-12-09 07:00:00|7619.1|7616.3|7606|7603.2|7621.8|7619|7605.8|7603|652
1639033500000|2021-12-09 07:05:00|7606.2|7603.4|7604.5|7601.7|7611.7|7608.9|7603|7600.2|181
1639033800000|2021-12-09 07:10:00|7604.7|7601.9|7597.1|7594.3|7606.2|7603.4|7589.3|7586.5|237
1639034100000|2021-12-09 07:15:00|7595.6|7592.8|7606.1|7603.3|7608.6|7605.7|7593.8|7591|146
1639034400000|2021-12-09 07:20:00|7606.6|7603.8|7604.1|7601.3|7607.1|7604.3|7600.8|7598|89
1639034700000|2021-12-09 07:25:00|7604.5|7601.7|7611.5|7608.7|7611.6|7608.8|7600|7597.2|410
1639035000000|2021-12-09 07:30:00|7612.1|7609.3|7616.5|7613.7|7619.5|7616.7|7611.1|7608.3|254
1639035300000|2021-12-09 07:35:00|7616.1|7613.3|7614.1|7611.3|7623.5|7620.7|7614.1|7611.3|335
1639035600000|2021-12-09 07:40:00|7614.6|7611.8|7615.6|7612.8|7619.6|7616.8|7612.6|7609.8|242
1639035900000|2021-12-09 07:45:00|7615.3|7612.5|7606.5|7603.7|7615.5|7612.7|7606.5|7603.7|131
1639036200000|2021-12-09 07:50:00|7606.8|7604|7605.1|7602.3|7610.5|7607.7|7605.1|7602.3|170
1639036500000|2021-12-09 07:55:00|7604.5|7601.7|7594.1|7591.3|7604.9|7601.7|7591.4|7588.6|182
1639036800000|2021-12-09 08:00:00|7593.8|7591|7581.1|7578.3|7596.1|7593.3|7577.9|7575.1|1036
1639037100000|2021-12-09 08:05:00|7581.9|7579.1|7581.1|7578.3|7592.1|7589.3|7580.6|7577.8|538
1639037400000|2021-12-09 08:10:00|7579.9|7577.1|7567.4|7564.6|7582.4|7579.6|7565.8|7563|878
1639037700000|2021-12-09 08:15:00|7568.1|7565.3|7579.1|7576.3|7587.6|7584.8|7568.1|7565.3|895
1639038000000|2021-12-09 08:20:00|7579.4|7576.6|7574.8|7572|7589.1|7586.3|7573.3|7570.5|618
1639038300000|2021-12-09 08:25:00|7574.5|7571.7|7575.1|7572.3|7579.4|7576.6|7563.9|7561.1|3315
1639038600000|2021-12-09 08:30:00|7574.8|7572|7573.8|7571|7581.4|7578.6|7559.1|7556.3|4688
1639038900000|2021-12-09 08:35:00|7574.1|7571.3|7577.8|7575|7585.3|7582.5|7572.8|7570|1821
1639039200000|2021-12-09 08:40:00|7578.1|7575.3|7544.8|7542|7578.8|7576|7541.8|7539|3194
1639039500000|2021-12-09 08:45:00|7544.6|7541.8|7554.8|7552|7570.8|7568|7544.5|7541.7|2771
1639039800000|2021-12-09 08:50:00|7554.6|7551.8|7541.3|7538.5|7555.3|7552.5|7537.8|7535|1109
1639040100000|2021-12-09 08:55:00|7541.1|7538.3|7553.8|7551|7557.8|7555|7540.1|7537.3|949
1639040400000|2021-12-09 09:00:00|7553.6|7550.8|7540.4|7537.6|7562.3|7559.5|7537.1|7534.3|889
1639040700000|2021-12-09 09:05:00|7540.9|7538.1|7525|7522.2|7543.1|7540.3|7514.8|7512|4191
1639041000000|2021-12-09 09:10:00|7525.5|7522.7|7526.1|7523.3|7536.3|7533.5|7522.5|7519.7|611
1639041300000|2021-12-09 09:15:00|7526.5|7523.7|7528.5|7525.7|7540.1|7537.3|7522.8|7520|1282
1639041600000|2021-12-09 09:20:00|7527.6|7524.8|7531.8|7529|7532|7529.2|7524.1|7521.3|820
1639041900000|2021-12-09 09:25:00|7531|7528.2|7531.3|7528.5|7537.5|7534.7|7528.5|7525.7|602
1639042200000|2021-12-09 09:30:00|7530.8|7528|7554.5|7551.7|7554.8|7552|7527|7524.2|1347
1639042500000|2021-12-09 09:35:00|7554.1|7551.3|7548.1|7545.3|7558.6|7555.8|7546.1|7543.3|545
1639042800000|2021-12-09 09:40:00|7548.4|7545.6|7547.1|7544.3|7550.1|7547.3|7545.4|7542.6|512
1639043100000|2021-12-09 09:45:00|7546.4|7543.6|7541.4|7538.6|7546.9|7544.1|7540.1|7537.3|226
1639043400000|2021-12-09 09:50:00|7540.1|7537.3|7532.4|7529.6|7540.6|7537.8|7532.1|7529.3|270
1639043700000|2021-12-09 09:55:00|7532.8|7530|7540.1|7537.3|7544.4|7541.6|7524.8|7522|2380
1639044000000|2021-12-09 10:00:00|7539.4|7536.6|7528.1|7525.3|7544.6|7541.8|7527.6|7524.8|1454
1639044300000|2021-12-09 10:05:00|7527.9|7525.1|7511.1|7508.3|7529.4|7526.6|7507.6|7504.8|2075
1639044600000|2021-12-09 10:10:00|7510.9|7508.1|7522.8|7520|7525.3|7522.5|7509.4|7506.6|1093
1639044900000|2021-12-09 10:15:00|7523.1|7520.3|7525.4|7522.6|7531.4|7528.6|7516.4|7513.6|666
1639045200000|2021-12-09 10:20:00|7526.4|7523.6|7530.1|7527.3|7532.8|7530|7523.6|7520.8|365
1639045500000|2021-12-09 10:25:00|7529.9|7527.1|7535.4|7532.6|7535.4|7532.6|7524.6|7521.8|656
1639045800000|2021-12-09 10:30:00|7535.1|7532.3|7545.4|7542.6|7546.1|7543.3|7533.6|7530.8|851
1639046100000|2021-12-09 10:35:00|7544.8|7542|7553.4|7550.6|7556.4|7553.6|7544.8|7542|963
1639046400000|2021-12-09 10:40:00|7553.7|7550.9|7546.2|7543.4|7555.2|7552.4|7539.6|7536.8|295
1639046700000|2021-12-09 10:45:00|7545.6|7542.8|7539.7|7536.9|7545.6|7542.8|7534.1|7531.3|480
1639047000000|2021-12-09 10:50:00|7539.6|7536.8|7555.1|7552.3|7555.9|7553.1|7538.9|7536.1|462
1639047300000|2021-12-09 10:55:00|7555.9|7553.1|7539.1|7536.3|7557.6|7554.8|7538.6|7535.8|1981
1639047600000|2021-12-09 11:00:00|7538.7|7535.9|7531.8|7529|7541.9|7539.1|7531.1|7528.3|1144
1639047900000|2021-12-09 11:05:00|7530.9|7528.1|7527.6|7524.8|7536.9|7534.1|7524.8|7522|601
1639048200000|2021-12-09 11:10:00|7528.1|7525.3|7506.4|7503.6|7529.8|7527|7501.1|7498.3|1118
1639048500000|2021-12-09 11:15:00|7505.7|7502.9|7512.4|7509.6|7521.9|7519.1|7504.4|7501.6|1061
1639048800000|2021-12-09 11:20:00|7512.6|7509.8|7520.2|7517.4|7520.2|7517.4|7511.2|7508.4|907
1639049100000|2021-12-09 11:25:00|7520.4|7517.6|7515.2|7512.4|7521.2|7518.4|7513.2|7510.4|900
1639049400000|2021-12-09 11:30:00|7515.7|7512.9|7527.2|7524.4|7530.2|7527.4|7515.7|7512.9|483
1639049700000|2021-12-09 11:35:00|7527.1|7524.3|7521.6|7518.8|7530.4|7527.6|7519.6|7516.8|359
1639050000000|2021-12-09 11:40:00|7521.7|7518.9|7520.4|7517.6|7521.7|7518.9|7506.7|7503.9|784
1639050300000|2021-12-09 11:45:00|7521.1|7518.3|7523.2|7520.4|7524.2|7521.4|7508.7|7505.9|369
1639050600000|2021-12-09 11:50:00|7523.7|7520.9|7516.9|7514.1|7524.7|7521.9|7511.7|7508.9|582
1639050900000|2021-12-09 11:55:00|7516.7|7513.9|7527.4|7524.6|7529.4|7526.6|7515.7|7512.9|351
1639051200000|2021-12-09 12:00:00|7527.1|7524.3|7524.1|7521.3|7531.4|7528.6|7521.4|7518.6|336
1639051500000|2021-12-09 12:05:00|7523.4|7520.6|7527.4|7524.6|7529.7|7526.9|7519.1|7516.3|130
1639051800000|2021-12-09 12:10:00|7527.1|7524.3|7525.9|7523.1|7533.2|7530.4|7524.7|7521.9|408
1639052100000|2021-12-09 12:15:00|7526|7523.2|7534.5|7531.7|7535.4|7532.6|7525.7|7522.9|475
1639052400000|2021-12-09 12:20:00|7534.4|7531.6|7517.4|7514.6|7537.9|7535.1|7516.5|7513.7|308
1639052700000|2021-12-09 12:25:00|7517|7514.2|7515|7512.2|7520.4|7517.6|7511.4|7508.6|496
1639053000000|2021-12-09 12:30:00|7515.4|7512.6|7503.7|7500.9|7517.4|7514.6|7501.7|7498.9|716
1639053300000|2021-12-09 12:35:00|7503|7500.2|7499|7496.2|7512.7|7509.9|7496.2|7493.4|1353
1639053600000|2021-12-09 12:40:00|7499.4|7496.6|7496.7|7493.9|7507.7|7504.9|7494.4|7491.6|678
1639053900000|2021-12-09 12:45:00|7497|7494.2|7489.9|7487.1|7498.2|7495.4|7488.5|7485.7|1071
1639054200000|2021-12-09 12:50:00|7489.5|7486.7|7471.4|7468.6|7489.5|7486.7|7467.4|7464.6|2283
1639054500000|2021-12-09 12:55:00|7471.7|7468.9|7494.2|7491.4|7494.7|7491.9|7471.7|7468.9|1455
1639054800000|2021-12-09 13:00:00|7494.4|7491.6|7479.5|7476.7|7494.4|7491.6|7472.5|7469.7|1307
1639055100000|2021-12-09 13:05:00|7479.7|7476.9|7478.7|7475.9|7491.7|7488.9|7472.8|7470|1187
1639055400000|2021-12-09 13:10:00|7478.2|7475.4|7484|7481.2|7489|7486.2|7472.5|7469.7|2222
1639055700000|2021-12-09 13:15:00|7483.7|7480.9|7496.7|7493.9|7497.3|7494.5|7483|7480.2|1076
1639056000000|2021-12-09 13:20:00|7496.2|7493.4|7495.7|7492.9|7502.8|7500|7484.5|7481.6|962
1639056300000|2021-12-09 13:25:00|7496|7493.2|7502.3|7499.5|7510.1|7507|7495.2|7492.4|1054
1639056600000|2021-12-09 13:30:00|7502.5|7499.7|7484.5|7481.7|7504.8|7501.7|7483.2|7480.4|663
1639056900000|2021-12-09 13:35:00|7484|7481.2|7477|7474.2|7494|7491.2|7475.7|7472.9|1598
1639057200000|2021-12-09 13:40:00|7476.7|7473.9|7480.3|7477.5|7483.8|7481|7474|7471.2|1218
1639057500000|2021-12-09 13:45:00|7481|7478.2|7478.8|7476|7495.8|7493|7474.1|7471.3|2688
1639057800000|2021-12-09 13:50:00|7478|7475.2|7482.3|7479.5|7487.8|7485|7475.8|7473|1266
1639058100000|2021-12-09 13:55:00|7482.6|7479.8|7491|7488.2|7495.3|7492.5|7478.6|7475.8|1514
1639058400000|2021-12-09 14:00:00|7490.7|7487.9|7498.3|7495.5|7511.6|7508.8|7484.3|7480.9|2858
1639058700000|2021-12-09 14:05:00|7498|7495.2|7502.1|7499.3|7507.6|7504.8|7486.3|7483.5|2449
1639059000000|2021-12-09 14:10:00|7502.3|7499.5|7508.5|7505.7|7517.2|7513.2|7501.5|7497.7|1158
1639059300000|2021-12-09 14:15:00|7508.3|7505.5|7516.5|7513.7|7522|7519.2|7500.6|7497.8|1623
1639059600000|2021-12-09 14:20:00|7516.8|7514|7517|7514.2|7522.1|7519.3|7503.5|7500.7|1374
1639059900000|2021-12-09 14:25:00|7516.5|7513.7|7512.6|7509.8|7524|7521.2|7506.3|7503.5|1270
1639060200000|2021-12-09 14:30:00|7513.1|7510.3|7524.9|7522.1|7532.8|7530|7508.1|7505.3|1867
1639060500000|2021-12-09 14:35:00|7525.6|7522.8|7513.9|7511.1|7530.6|7527.8|7509.8|7507|1148
1639060800000|2021-12-09 14:40:00|7514.3|7511.5|7504.4|7501.6|7516.9|7514.1|7498.9|7496.1|1440
1639061100000|2021-12-09 14:45:00|7504.6|7501.8|7498.1|7495.3|7504.6|7501.8|7484.6|7481.8|2142
1639061400000|2021-12-09 14:50:00|7497.9|7495.1|7486|7483.2|7502.6|7499.8|7477.6|7474.8|1859
1639061700000|2021-12-09 14:55:00|7485.8|7483|7496.6|7493.8|7498.3|7495.5|7473.9|7471.1|2208
1639062000000|2021-12-09 15:00:00|7496.8|7494|7512.6|7509.8|7513.1|7510.3|7487.8|7485|1303
1639062300000|2021-12-09 15:05:00|7513.6|7510.8|7517.3|7514.5|7517.8|7515|7500.8|7498|795
1639062600000|2021-12-09 15:10:00|7517.6|7514.8|7520.9|7518.1|7525.9|7523.1|7512.6|7509.8|1987
1639062900000|2021-12-09 15:15:00|7521.3|7518.5|7525.6|7522.8|7533.1|7530.3|7513.6|7510.8|2404
1639063200000|2021-12-09 15:20:00|7525.9|7523.1|7518.9|7516.1|7530.9|7528.1|7518.1|7515.3|1175
1639063500000|2021-12-09 15:25:00|7519.1|7516.3|7518.9|7516.1|7523.1|7520.3|7508.4|7505.6|2366
1639063800000|2021-12-09 15:30:00|7519.9|7517.1|7511.9|7509.1|7521.2|7518.3|7509.4|7506.6|3220
1639064100000|2021-12-09 15:35:00|7512.2|7509.4|7504.6|7501.8|7519.7|7516.9|7501.6|7498.8|1936
1639064400000|2021-12-09 15:40:00|7504.9|7502.1|7516.9|7514.1|7523.9|7521.1|7501.6|7498.8|1740
1639064700000|2021-12-09 15:45:00|7517.2|7514.4|7509.9|7507.1|7519.6|7516.8|7498.6|7495.8|1369
1639065000000|2021-12-09 15:50:00|7510.2|7507.4|7491.6|7488.8|7513.9|7511.1|7491.4|7488.6|1045
1639065300000|2021-12-09 15:55:00|7491.9|7489.1|7511.5|7508.7|7512.7|7509.9|7490.6|7487.8|1045
1639065600000|2021-12-09 16:00:00|7512.5|7509.7|7512.2|7509.4|7519.7|7516.9|7505.5|7502.7|1613
1639065900000|2021-12-09 16:05:00|7511.9|7509.1|7520.9|7518.1|7524|7521.2|7506|7503.2|2409
1639066200000|2021-12-09 16:10:00|7520.5|7517.7|7515.9|7513.1|7520.5|7517.7|7500.4|7497.6|2881
1639066500000|2021-12-09 16:15:00|7516.4|7513.6|7512.2|7509.4|7522.4|7519.6|7505.4|7502.6|2942
1639066800000|2021-12-09 16:20:00|7511.9|7509.1|7521.5|7518.7|7522|7519.2|7504.2|7501.4|1529
1639067100000|2021-12-09 16:25:00|7521.2|7518.4|7520.6|7517.8|7536.1|7533.3|7518.6|7515.8|5301
1639067400000|2021-12-09 16:30:00|7520|7517.2|7515.4|7512.6|7521.6|7518.8|7508.3|7505.5|4472
1639067700000|2021-12-09 16:35:00|7515.6|7512.8|7517.5|7514.7|7521.5|7518.7|7512.1|7509.3|1481
1639068000000|2021-12-09 16:40:00|7518|7515.2|7514.8|7512|7521.8|7519|7504.1|7501.3|1169
1639068300000|2021-12-09 16:45:00|7515.1|7512.3|7510.8|7508|7517.8|7515|7505.8|7503|1242
1639068600000|2021-12-09 16:50:00|7511.5|7508.7|7519.6|7516.8|7521.1|7518.3|7510.8|7508|1214
1639068900000|2021-12-09 16:55:00|7519.3|7516.5|7492.5|7489.7|7519.3|7516.5|7486|7483.2|1671
1639069200000|2021-12-09 17:00:00|7492.2|7489.4|7489.8|7487|7502.8|7500|7486|7483.2|1506
1639069500000|2021-12-09 17:05:00|7489.5|7486.7|7472.5|7469.7|7489.8|7487|7453.3|7446.9|5538
1639069800000|2021-12-09 17:10:00|7473.2|7470.4|7496.7|7493.9|7503.5|7500.7|7472.2|7469.4|1609
1639070100000|2021-12-09 17:15:00|7496.2|7493.4|7479.5|7476.7|7496.7|7493.9|7476.5|7473.7|1689
1639070400000|2021-12-09 17:20:00|7479.8|7477|7483.3|7480.5|7487.3|7484.5|7473.2|7470.4|1668
1639070700000|2021-12-09 17:25:00|7483.5|7480.7|7477.8|7475|7485.8|7483|7475.3|7472.5|558
1639071000000|2021-12-09 17:30:00|7478.1|7475.3|7488.5|7485.7|7490.2|7487|7473.5|7470.7|1106
1639071300000|2021-12-09 17:35:00|7488.6|7485.8|7489.5|7486.7|7493.6|7490.8|7484.8|7482|734
1639071600000|2021-12-09 17:40:00|7490.1|7487.3|7484.9|7482.1|7491.5|7488.7|7484.5|7481.7|1140
1639071900000|2021-12-09 17:45:00|7485|7482.2|7479|7476.2|7487.7|7484.9|7477.5|7474.7|656
1639072200000|2021-12-09 17:50:00|7478.8|7476|7474.2|7471.4|7482.8|7480|7469.2|7466.4|2283
1639072500000|2021-12-09 17:55:00|7474.5|7471.7|7484.2|7481.4|7489.7|7486.9|7474.2|7471.4|758
1639072800000|2021-12-09 18:00:00|7484.8|7482|7483.5|7480.7|7488.2|7485.4|7475.2|7472.4|1194
1639073100000|2021-12-09 18:05:00|7483.7|7480.9|7489.2|7486.4|7494|7491.2|7479.7|7476.9|815
1639073400000|2021-12-09 18:10:00|7488.2|7485.4|7492.8|7490|7496|7493.2|7487.4|7484.6|1251
1639073700000|2021-12-09 18:15:00|7493|7490.2|7485.7|7482.9|7495.2|7492.4|7485.7|7482.9|811
1639074000000|2021-12-09 18:20:00|7486.2|7483.4|7475.9|7473.1|7486.2|7483.4|7470.5|7467.7|2174
1639074300000|2021-12-09 18:25:00|7475.5|7472.7|7458.4|7455.6|7478.4|7475.6|7457.5|7454.7|934
1639074600000|2021-12-09 18:30:00|7457.9|7455.1|7459.9|7457.1|7464.5|7461.7|7449.4|7446.6|1968
1639074900000|2021-12-09 18:35:00|7459.5|7456.7|7462.9|7460.1|7468.5|7465.7|7457.7|7454.9|3948
1639075200000|2021-12-09 18:40:00|7462.6|7459.8|7453.9|7451.1|7464.1|7461.3|7451.9|7449.1|3284
1639075500000|2021-12-09 18:45:00|7453.6|7450.8|7472.2|7469.4|7473.9|7471.1|7449.4|7446.6|2521
1639075800000|2021-12-09 18:50:00|7471.7|7468.9|7463.9|7461.1|7471.7|7468.9|7462.2|7459.4|627
1639076100000|2021-12-09 18:55:00|7463.4|7460.6|7461.4|7458.6|7469.3|7466.5|7459.3|7455.6|844
1639076400000|2021-12-09 19:00:00|7461.3|7458.5|7458.6|7455.8|7465.3|7462.5|7449.6|7446.8|3651
1639076700000|2021-12-09 19:05:00|7458.8|7456|7462.9|7460.1|7464.6|7461.8|7455.1|7452.3|1121
1639077000000|2021-12-09 19:10:00|7462.7|7459.9|7468.2|7465.4|7468.9|7466.1|7458.1|7455.3|735
1639077300000|2021-12-09 19:15:00|7468.6|7465.8|7459.3|7456.5|7471.3|7468.5|7458.3|7455.5|1703
1639077600000|2021-12-09 19:20:00|7458.8|7456|7454.1|7451.3|7463.8|7461|7450|7447.2|2050
1639077900000|2021-12-09 19:25:00|7454.6|7451.8|7430.7|7427.9|7461.2|7458.4|7426.1|7423.3|12635
1639078200000|2021-12-09 19:30:00|7432|7429.2|7412.4|7409.6|7433.7|7430.9|7410.7|7407.9|3494
1639078500000|2021-12-09 19:35:00|7412.2|7409.4|7402.9|7400.1|7416.7|7413.9|7399.9|7397.1|2271
1639078800000|2021-12-09 19:40:00|7402.6|7399.8|7407.1|7404.3|7412.2|7409.4|7400.2|7397.4|1264
1639079100000|2021-12-09 19:45:00|7407.7|7404.9|7404.6|7401.8|7410.1|7407.3|7402.9|7400.1|503
1639079400000|2021-12-09 19:50:00|7404.2|7401.4|7400|7397.2|7413.5|7410.7|7399|7396.2|524
1639079700000|2021-12-09 19:55:00|7400.7|7397.9|7407.4|7404.6|7408.2|7405.4|7392.4|7389.6|1379
1639080000000|2021-12-09 20:00:00|7408.2|7405.4|7404.9|7402.1|7411.9|7409.1|7404.9|7402.1|178
1639080300000|2021-12-09 20:05:00|7405.9|7403.1|7404|7401.2|7412.7|7409.9|7404|7401.2|161
1639080600000|2021-12-09 20:10:00|7403.9|7401.1|7396.2|7393.4|7407.2|7404.4|7396.2|7393.4|347
1639080900000|2021-12-09 20:15:00|7395.9|7393.1|7396.9|7394.1|7397.2|7394.4|7390.2|7387.4|518
1639081200000|2021-12-09 20:20:00|7397.2|7394.4|7386.8|7384|7397.5|7394.4|7385.3|7382.5|499
1639081500000|2021-12-09 20:25:00|7386.5|7383.7|7399.5|7396.7|7402.8|7400|7385.3|7382.5|317
1639081800000|2021-12-09 20:30:00|7399.3|7396.5|7393.8|7391|7402.8|7400|7392.6|7389.8|220
1639082100000|2021-12-09 20:35:00|7393.5|7390.7|7400.8|7398|7401.3|7398.5|7393.5|7390.7|127
1639082400000|2021-12-09 20:40:00|7400.3|7397.5|7400.3|7397.5|7403.8|7401|7399.5|7396.7|161
1639082700000|2021-12-09 20:45:00|7400.8|7398|7399.8|7397|7402.3|7399.5|7394.8|7392|366
1639083000000|2021-12-09 20:50:00|7400.1|7397.3|7395.8|7393|7402.5|7399.7|7395.5|7392.7|161
1639083300000|2021-12-09 20:55:00|7395.3|7392.5|7385.8|7383|7396.5|7393.7|7385.8|7383|352
1639083600000|2021-12-09 21:00:00|7385.2|7382.4|7385.3|7382.5|7385.9|7383|7382.7|7379.9|295
1639083900000|2021-12-09 21:05:00|7385.5|7382.7|7385.2|7382.4|7385.7|7382.9|7384.3|7381.5|74
1639084200000|2021-12-09 21:10:00|7385.5|7382.7|7383.6|7380.8|7388.8|7386|7383.6|7380.8|88
1639084500000|2021-12-09 21:15:00|7382.6|7379.8|7385|7382.2|7385.5|7382.7|7382.6|7379.8|154
1639084800000|2021-12-09 21:20:00|7385.3|7382.5|7383.5|7380.7|7385.5|7382.7|7383.3|7380.5|77
1639085100000|2021-12-09 21:25:00|7383.3|7380.5|7390|7387.2|7390|7387.2|7378.5|7375.7|594
1639085400000|2021-12-09 21:30:00|7390.3|7387.5|7393|7390.2|7393.3|7390.5|7388.8|7385.9|77
1639085700000|2021-12-09 21:35:00|7392.8|7390|7390.8|7388|7392.8|7390|7387.6|7384.8|76
1639086000000|2021-12-09 21:40:00|7391.9|7387.9|7390.6|7387.8|7392|7389.2|7388.8|7386|143
1639086300000|2021-12-09 21:45:00|7390.3|7387.5|7397.8|7395|7400.3|7397.5|7390.3|7387.5|262
1639086600000|2021-12-09 21:50:00|7397.1|7394.3|7399.9|7397.1|7401|7398|7394.9|7391.9|177
1639086900000|2021-12-09 21:55:00|7399.8|7397|7396.8|7394|7401|7398|7393.4|7390.6|123
1639087200000|2021-12-09 22:00:00|7397|7393|7397|7387|7399.7|7393|7397|7387|2
1639087500000|2021-12-09 22:05:00|||||||||3
1639088100000|2021-12-09 22:15:00|7397.5|7387.5|7397|7387|7397.5|7387.5|7397|7387|9
1639088400000|2021-12-09 22:20:00|7396.7|7386.7|7396.5|7386.5|7396.7|7386.7|7396.5|7386.5|25
1639088700000|2021-12-09 22:25:00|7399.5|7389.5|7398|7388|7400|7390|7397.5|7387.5|2
1639089000000|2021-12-09 22:30:00|7398.2|7388.2|7397.7|7387.7|7398.2|7388.2|7397.7|7387.7|45
1639089300000|2021-12-09 22:35:00|7400.2|7390.2|7400.7|7390.7|7401.7|7391.7|7398.2|7388.2|19
1639089600000|2021-12-09 22:40:00|7400.4|7390.4|7402.7|7392.7|7403.2|7393.2|7399.2|7389.2|0
1639089900000|2021-12-09 22:45:00|7402.4|7392.4|7399.7|7389.7|7402.4|7392.4|7396.2|7386.2|1
1639090200000|2021-12-09 22:50:00|7400|7390|7401.2|7391.2|7401.2|7391.2|7400|7390|0
1639090500000|2021-12-09 22:55:00|7401.8|7391.8|7402.6|7392.6|7402.6|7392.6|7401.8|7391.8|1
1639090800000|2021-12-09 23:00:00|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|0
1639098000000|2021-12-10 01:00:00|7398.2|7395.4|7380.2|7377.4|7413.1|7409.4|7374|7371.2|783
1639098300000|2021-12-10 01:05:00|7379.4|7376.6|7395.4|7392.6|7402.5|7399.7|7375.9|7373.1|478
1639098600000|2021-12-10 01:10:00|7395.2|7392.4|7389.4|7386.6|7411|7408.2|7387.4|7382.6|457
1639098900000|2021-12-10 01:15:00|7389|7386.2|7390.4|7387.6|7392.7|7389.9|7384.7|7381.9|318
1639099200000|2021-12-10 01:20:00|7390|7387.2|7397|7394.2|7414.8|7412|7389.4|7386.6|559
1639099500000|2021-12-10 01:25:00|7397.7|7394.9|7404.3|7401.5|7404.3|7401.5|7397.7|7392.4|256
1639099800000|2021-12-10 01:30:00|7413.5|7410.7|7431.7|7428.9|7431.7|7428.9|7409.3|7405.9|548
1639100100000|2021-12-10 01:35:00|7431.8|7429|7421.8|7419|7431.8|7429|7419.3|7415.9|167
1639100400000|2021-12-10 01:40:00|7420.8|7418|7420.4|7417.6|7430.7|7427.9|7410.8|7408|377
1639100700000|2021-12-10 01:45:00|7420.5|7416.5|7429.5|7426.7|7429.7|7426.9|7419.4|7416.3|140
1639101000000|2021-12-10 01:50:00|7429.7|7426.9|7424.9|7420.9|7432.3|7429.5|7424|7420.9|122
1639101300000|2021-12-10 01:55:00|7425.1|7421.1|7428.6|7425.8|7428.9|7425.8|7421.8|7419|75
1639101600000|2021-12-10 02:00:00|7428.8|7426|7424.8|7422|7432.6|7427.8|7419.8|7417|197
1639101900000|2021-12-10 02:05:00|7426|7423.2|7422.8|7420|7432.3|7429.5|7422|7419.1|101
1639102200000|2021-12-10 02:10:00|7423.1|7419.1|7426|7423.2|7430|7427.2|7421|7417.9|75
1639102500000|2021-12-10 02:15:00|7425.4|7422.6|7428.8|7426|7433.6|7430.8|7425.4|7422.6|53
1639102800000|2021-12-10 02:20:00|7428.2|7425.4|7427.6|7424.8|7430.9|7427.7|7427|7424.2|40
1639103100000|2021-12-10 02:25:00|7428|7425.2|7428.8|7426|7432.8|7430|7427.3|7424.5|38
1639103400000|2021-12-10 02:30:00|7429.3|7426.5|7438|7435.2|7441.9|7439|7427|7423.9|176
1639103700000|2021-12-10 02:35:00|7437.7|7433.7|7444.8|7442|7445.3|7442.5|7434|7431.2|266
1639104000000|2021-12-10 02:40:00|7444.2|7441.4|7431.3|7428.5|7446|7443.2|7429|7424.6|143
1639104300000|2021-12-10 02:45:00|7431.8|7429|7433.2|7430.4|7434.2|7431.4|7427.5|7424.7|95
1639104600000|2021-12-10 02:50:00|7432.9|7430.1|7438.4|7435.6|7438.4|7435.6|7429.2|7426.3|25
1639104900000|2021-12-10 02:55:00|7438.2|7435.4|7440.5|7437.7|7446.9|7444.1|7434.4|7431.6|130
1639105200000|2021-12-10 03:00:00|7440.2|7437.4|7433.2|7430.4|7445.4|7442.6|7430.2|7426.3|298
1639105500000|2021-12-10 03:05:00|7434.2|7431.4|7434.7|7431.9|7434.9|7432.1|7429.4|7426.6|404
1639105800000|2021-12-10 03:10:00|7434.4|7431.6|7442.4|7439.6|7447.2|7444.4|7433.7|7430.9|280
1639106100000|2021-12-10 03:15:00|7443.2|7440.4|7444.4|7441.6|7451.9|7449.1|7440.4|7437.6|86
1639106400000|2021-12-10 03:20:00|7445.4|7442.6|7448.2|7445.4|7454.6|7451.8|7442.4|7439.6|110
1639106700000|2021-12-10 03:25:00|7448.3|7445.5|7447.7|7444.9|7454.3|7451.5|7446.3|7443.4|128
1639107000000|2021-12-10 03:30:00|7448|7445.2|7438.5|7435.7|7448.2|7445.4|7438.5|7435.7|85
1639107300000|2021-12-10 03:35:00|7438.7|7435.9|7441|7438.2|7445.5|7442.7|7438.2|7435.4|76
1639107600000|2021-12-10 03:40:00|7440.7|7437.9|7439|7436.2|7441.3|7438.5|7436|7433.2|12
1639107900000|2021-12-10 03:45:00|7438.5|7435.7|7436.3|7433.5|7440.3|7437.5|7433.3|7430.5|24
1639108200000|2021-12-10 03:50:00|7435.8|7433|7434|7431.2|7436|7433.2|7433|7430.2|10
1639108500000|2021-12-10 03:55:00|7434.3|7431.5|7435.3|7432.5|7435.5|7432.7|7432|7429.2|22
1639108800000|2021-12-10 04:00:00|7435|7432.2|7431.3|7428.5|7435.3|7432.5|7429.2|7426.4|54
1639109100000|2021-12-10 04:05:00|7431|7428.2|7432.3|7429.5|7432.3|7429.5|7428.7|7425.9|21
1639109400000|2021-12-10 04:10:00|7432|7429.2|7433.5|7430.7|7435.3|7432.5|7432|7429.2|19
1639109700000|2021-12-10 04:15:00|7433.2|7430.4|7427|7424.2|7433.2|7430.4|7426.3|7423.5|15
1639110000000|2021-12-10 04:20:00|7427.5|7424.7|7433.3|7430.5|7434|7431.2|7427|7424.2|12
1639110300000|2021-12-10 04:25:00|7433|7430.2|7432.3|7429.5|7433.5|7430.7|7429.8|7427|16
1639110600000|2021-12-10 04:30:00|7431.7|7428.9|7423.3|7420.5|7431.7|7428.9|7422.5|7419.7|36
1639110900000|2021-12-10 04:35:00|7423.8|7421|7426|7423.2|7428.4|7425.3|7423.8|7421|18
1639111200000|2021-12-10 04:40:00|7424.1|7421.3|7426.3|7423.5|7428.3|7425.5|7423|7420.2|41
1639111500000|2021-12-10 04:45:00|7426|7423.2|7424|7421.2|7428.8|7426|7423.5|7420.6|27
1639111800000|2021-12-10 04:50:00|7423.6|7420.8|7422.3|7419.5|7424|7421.2|7420.3|7417.5|36
1639112100000|2021-12-10 04:55:00|7423|7420.2|7417.3|7414.5|7424.3|7421.5|7416.3|7413.5|43
1639112400000|2021-12-10 05:00:00|7416.7|7413.9|7414.7|7411.9|7418.3|7415.5|7411.8|7409|87
1639112700000|2021-12-10 05:05:00|7415.3|7412.5|7413.3|7410.5|7416.9|7414.1|7413|7409.4|45
1639113000000|2021-12-10 05:10:00|7412.8|7410|7411.3|7408.5|7413.4|7410.5|7407.5|7404.4|19
1639113300000|2021-12-10 05:15:00|7410.5|7407.7|7413.3|7410.5|7415|7412.2|7408.5|7405.7|35
1639113600000|2021-12-10 05:20:00|7413.1|7410.3|7413.6|7410.8|7416.1|7413.3|7411.9|7409.1|22
1639113900000|2021-12-10 05:25:00|7414.2|7411.4|7419.6|7416.8|7422.6|7419.8|7411.1|7408.3|79
1639114200000|2021-12-10 05:30:00|7419.4|7416.6|7421.9|7419.1|7427.3|7424.5|7417|7414.2|113
1639114500000|2021-12-10 05:35:00|7422.4|7419.6|7423.3|7420.5|7431.2|7428.1|7419.9|7417.1|64
1639114800000|2021-12-10 05:40:00|7423.6|7420.8|7406.3|7403.5|7423.6|7420.8|7399.9|7397.1|180
1639115100000|2021-12-10 05:45:00|7405.9|7403.1|7409.3|7406.5|7411.6|7408.8|7401.3|7398.5|64
1639115400000|2021-12-10 05:50:00|7408.3|7405.5|7396.6|7393.8|7409.9|7407.1|7396.1|7393.3|174
1639115700000|2021-12-10 05:55:00|7396.8|7394|7396.5|7393.7|7399.5|7396.6|7391.4|7388.6|417
1639116000000|2021-12-10 06:00:00|7395.9|7393.1|7396.9|7394.1|7409.9|7407.1|7392.9|7390.1|180
1639116300000|2021-12-10 06:05:00|7396.7|7393.9|7396.7|7393.9|7401|7397.7|7390.4|7387.6|216
1639116600000|2021-12-10 06:10:00|7397|7394.2|7397.5|7394.7|7405|7402.2|7394.9|7391.8|124
1639116900000|2021-12-10 06:15:00|7397|7394.2|7396.7|7393.9|7403.8|7400.7|7391.7|7388.6|228
1639117200000|2021-12-10 06:20:00|7396.9|7394.1|7394.5|7391.7|7399.5|7396.7|7390.4|7387.6|202
1639117500000|2021-12-10 06:25:00|7394.2|7391.4|7395.2|7392.4|7399.3|7396.5|7391.4|7385.3|227
1639117800000|2021-12-10 06:30:00|7394.5|7391.7|7397.7|7394.9|7405.5|7402.7|7394.2|7391.4|292
1639118100000|2021-12-10 06:35:00|7396.9|7394.1|7413|7410.2|7417|7413.7|7396.7|7393|380
1639118400000|2021-12-10 06:40:00|7411.5|7408.7|7409.1|7406.3|7417|7413.3|7398.7|7395.9|1014
1639118700000|2021-12-10 06:45:00|7408.6|7405.8|7405.8|7403|7415.6|7412.8|7403.1|7400.3|180
1639119000000|2021-12-10 06:50:00|7406.3|7403.5|7394.1|7391.3|7406.6|7403.8|7393.1|7390|514
1639119300000|2021-12-10 06:55:00|7393.4|7390.6|7388.9|7386.1|7399|7396.2|7388.6|7385.8|911
1639119600000|2021-12-10 07:00:00|7389.2|7386.4|7412.5|7409.7|7413|7410.1|7388.3|7385.5|386
1639119900000|2021-12-10 07:05:00|7412.7|7409.9|7411.2|7408.4|7412.7|7409.9|7402.9|7400.1|92
1639120200000|2021-12-10 07:10:00|7410.2|7407.4|7399.9|7397.1|7412.4|7409.6|7399.9|7397.1|109
1639120500000|2021-12-10 07:15:00|7400.1|7397.3|7401.2|7398.4|7403|7399.7|7395.1|7392.3|163
1639120800000|2021-12-10 07:20:00|7401.5|7398.7|7396.1|7393.3|7402.7|7399.9|7395.5|7392.7|100
1639121100000|2021-12-10 07:25:00|7396.9|7394.1|7409.9|7407.1|7412.5|7409.7|7396.9|7394.1|418
1639121400000|2021-12-10 07:30:00|7409.7|7406.9|7416.2|7413.4|7422.2|7419.4|7408.9|7406|319
1639121700000|2021-12-10 07:35:00|7417.2|7414.4|7409.9|7407.1|7418.5|7415.7|7408.2|7405.4|80
1639122000000|2021-12-10 07:40:00|7410.9|7408.1|7406.9|7404.1|7412.8|7409.7|7399.4|7396.6|525
1639122300000|2021-12-10 07:45:00|7406.5|7403.7|7407.9|7405.1|7408.5|7405.7|7400.4|7397.6|271
1639122600000|2021-12-10 07:50:00|7407.5|7404.7|7401.2|7398.4|7410.5|7407.7|7400.5|7397.7|278
1639122900000|2021-12-10 07:55:00|7401.5|7398.7|7401.2|7398.4|7405.9|7403.1|7398.2|7395.4|439
1639123200000|2021-12-10 08:00:00|7401.8|7399|7422.5|7419.7|7429.5|7426.7|7396.3|7393.5|745
1639123500000|2021-12-10 08:05:00|7423.2|7420.4|7426.2|7423.4|7438.6|7431.9|7420.2|7417.4|566
1639123800000|2021-12-10 08:10:00|7425.8|7423|7414.7|7411.9|7426.2|7423.4|7414.3|7411.5|321
1639124100000|2021-12-10 08:15:00|7414.8|7412|7428.2|7425.4|7428.2|7425.4|7414.3|7411.5|186
1639124400000|2021-12-10 08:20:00|7429.2|7426.4|7426.1|7423.3|7432.2|7429.4|7424.8|7422|1077
1639124700000|2021-12-10 08:25:00|7426.8|7424|7418.8|7416|7427.1|7424.3|7403|7400.2|3559
1639125000000|2021-12-10 08:30:00|7419.4|7416.6|7411.1|7408.3|7425.8|7421|7404|7401.2|2655
1639125300000|2021-12-10 08:35:00|7410.8|7408|7419.1|7416.3|7420.5|7417.7|7408.1|7405.3|939
1639125600000|2021-12-10 08:40:00|7419.3|7416.5|7426.4|7423.6|7426.4|7423.6|7413.1|7410.3|432
1639125900000|2021-12-10 08:45:00|7426.1|7423.3|7445.8|7443|7446.4|7443.6|7425.6|7422.8|964
1639126200000|2021-12-10 08:50:00|7445.4|7442.6|7459.8|7457|7461.4|7458.6|7439.8|7437|1086
1639126500000|2021-12-10 08:55:00|7460.8|7458|7460.1|7457.3|7462.8|7460|7453.4|7450.6|463
1639126800000|2021-12-10 09:00:00|7460.7|7457.9|7451.1|7448.3|7467.8|7465|7444.8|7442|1045
1639127100000|2021-12-10 09:05:00|7450.8|7448|7441.4|7438.6|7459.2|7456.4|7437.7|7434.9|883
1639127400000|2021-12-10 09:10:00|7441.1|7438.3|7445.2|7442.4|7451.7|7448.9|7440.6|7437.8|920
1639127700000|2021-12-10 09:15:00|7445.4|7442.6|7448.6|7445.8|7455.7|7452.9|7445.4|7442.6|420
1639128000000|2021-12-10 09:20:00|7447.9|7445.1|7447.7|7444.9|7450.7|7447.9|7440.7|7437.9|437
1639128300000|2021-12-10 09:25:00|7448.4|7445.6|7446|7443.2|7450.7|7447.9|7444.7|7441.9|314
1639128600000|2021-12-10 09:30:00|7445.4|7442.6|7462|7459.2|7462.5|7459.7|7444.4|7441.6|1119
1639128900000|2021-12-10 09:35:00|7462.5|7459.7|7460|7457.2|7464.5|7461.7|7458.7|7455.9|285
1639129200000|2021-12-10 09:40:00|7460.7|7457.9|7456.5|7453.7|7461.7|7458.9|7454.7|7451.9|267
1639129500000|2021-12-10 09:45:00|7456.7|7453.9|7459.3|7456.5|7464.5|7461.7|7456.3|7453.5|350
1639129800000|2021-12-10 09:50:00|7459.8|7457|7462.3|7459.5|7472.5|7469.7|7459.3|7456.5|705
1639130100000|2021-12-10 09:55:00|7462.7|7459.9|7462.7|7459.9|7467.7|7464.9|7457.4|7454.6|273
1639130400000|2021-12-10 10:00:00|7462.4|7459.6|7459.7|7456.9|7464.4|7461.6|7450.2|7447.4|534
1639130700000|2021-12-10 10:05:00|7458.2|7455.4|7464.2|7461.4|7466.7|7463.9|7457.2|7454.4|438
1639131000000|2021-12-10 10:10:00|7464.7|7461.9|7450.4|7447.6|7464.7|7461.9|7446.9|7444.1|1008
1639131300000|2021-12-10 10:15:00|7450.7|7447.9|7447.4|7444.6|7458.1|7455.3|7446.1|7443.3|397
1639131600000|2021-12-10 10:20:00|7447.9|7445.1|7438.1|7435.3|7449.1|7446.3|7437.1|7434.3|436
1639131900000|2021-12-10 10:25:00|7437.8|7435|7433.8|7431|7444.1|7441.3|7429.4|7423.2|939
1639132200000|2021-12-10 10:30:00|7433.1|7430.3|7442.4|7439.6|7447.1|7444.3|7427.1|7424.3|1261
1639132500000|2021-12-10 10:35:00|7442.6|7439.8|7443.5|7440.7|7450.9|7448.1|7441.1|7438.3|422
1639132800000|2021-12-10 10:40:00|7443.2|7440.4|7461.8|7459|7462.4|7459.6|7436.5|7433.7|1708
1639133100000|2021-12-10 10:45:00|7461.6|7458.8|7457.1|7454.3|7461.6|7458.8|7455.1|7452.3|445
1639133400000|2021-12-10 10:50:00|7456.5|7453.7|7455.8|7453|7458.9|7456|7450.3|7447.5|343
1639133700000|2021-12-10 10:55:00|7455.4|7452.6|7466.8|7464|7468.1|7465.3|7454.3|7451.5|256
1639134000000|2021-12-10 11:00:00|7465.8|7463|7462.8|7460|7468.3|7465.5|7462.8|7460|524
1639134300000|2021-12-10 11:05:00|7462.5|7459.7|7466.1|7463.3|7473.3|7470.5|7459.1|7456.3|791
1639134600000|2021-12-10 11:10:00|7466.8|7464|7468.3|7465.5|7468.3|7465.5|7462.3|7459.5|269
1639134900000|2021-12-10 11:15:00|7468.1|7465.3|7464.1|7461.3|7468.9|7466.1|7459.1|7456.3|367
1639135200000|2021-12-10 11:20:00|7463.4|7460.6|7457.6|7454.8|7466.6|7463.8|7457.6|7454.8|255
1639135500000|2021-12-10 11:25:00|7457.3|7454.5|7491.2|7488.4|7491.9|7489.1|7457.1|7454.3|1212
1639135800000|2021-12-10 11:30:00|7490.9|7488.1|7490.4|7487.6|7491.5|7488.7|7480.4|7477.6|648
1639136100000|2021-12-10 11:35:00|7491|7488.2|7496.7|7493.9|7501.2|7498.4|7490.6|7487.8|881
1639136400000|2021-12-10 11:40:00|7497.7|7494.9|7497.3|7494.5|7503|7500.2|7493.7|7490.9|427
1639136700000|2021-12-10 11:45:00|7497.7|7494.9|7508.7|7505.9|7513.3|7510.5|7497.7|7494.9|1002
1639137000000|2021-12-10 11:50:00|7508.3|7505.5|7503.5|7500.7|7513.8|7511|7503.5|7500.7|338
1639137300000|2021-12-10 11:55:00|7504.6|7501.8|7501|7498.2|7505.3|7502.5|7498.3|7495.5|194
1639137600000|2021-12-10 12:00:00|7501.3|7498.5|7498.5|7495.7|7502.3|7499.5|7494.3|7491.5|304
1639137900000|2021-12-10 12:05:00|7498.3|7495.5|7494.7|7491.9|7505|7502.2|7492.7|7489.9|226
1639138200000|2021-12-10 12:10:00|7495|7492.2|7496.7|7493.9|7501.5|7498.7|7493.8|7491|293
1639138500000|2021-12-10 12:15:00|7496.8|7494|7499.7|7496.9|7500|7497.2|7491.7|7488.9|149
1639138800000|2021-12-10 12:20:00|7499.5|7496.7|7505.5|7502.7|7512|7509.2|7497.7|7494.9|421
1639139100000|2021-12-10 12:25:00|7506.3|7503.5|7507.8|7505|7510.6|7507.8|7502.5|7499.7|227
1639139400000|2021-12-10 12:30:00|7508|7505.2|7506.6|7503.8|7512.1|7509.3|7506.3|7503.5|186
1639139700000|2021-12-10 12:35:00|7506.3|7503.5|7507.5|7504.7|7508.6|7505.8|7501.3|7498.5|776
1639140000000|2021-12-10 12:40:00|7507.2|7504.4|7525.1|7522.3|7525.1|7522.3|7506.8|7504|698
1639140300000|2021-12-10 12:45:00|7525.3|7522.5|7517|7514.2|7528.1|7525.3|7509.5|7506.7|746
1639140600000|2021-12-10 12:50:00|7517.6|7514.8|7514|7511.2|7522.3|7519.5|7514|7511.2|283
1639140900000|2021-12-10 12:55:00|7514.3|7511.5|7511.3|7508.5|7514.3|7511.5|7505.4|7502.6|318
1639141200000|2021-12-10 13:00:00|7511.5|7508.7|7506.5|7503.7|7512.3|7509.5|7492.8|7490|1219
1639141500000|2021-12-10 13:05:00|7506.3|7503.5|7502|7499.2|7515.3|7512.5|7501.5|7498.7|373
1639141800000|2021-12-10 13:10:00|7502.6|7499.8|7515.3|7512.5|7516|7513.2|7499.5|7496.7|881
1639142100000|2021-12-10 13:15:00|7514.5|7511.7|7513.8|7511|7514.5|7511.7|7502.2|7498.2|741
1639142400000|2021-12-10 13:20:00|7513.6|7510.8|7498.5|7495.7|7513.8|7511|7498|7495.2|725
1639142700000|2021-12-10 13:25:00|7498.8|7496|7499.1|7496.3|7506|7503.2|7494.6|7491.8|613
1639143000000|2021-12-10 13:30:00|7498.6|7495.8|7555.9|7553.1|7556.4|7553.6|7496.3|7493.4|2845
1639143300000|2021-12-10 13:35:00|7556.4|7553.6|7548.6|7545.8|7563.4|7560.6|7546.5|7543.7|1918
1639143600000|2021-12-10 13:40:00|7548.3|7545.5|7539.1|7536.3|7551.6|7548.8|7535.3|7532.5|1069
1639143900000|2021-12-10 13:45:00|7538.9|7536.1|7535.6|7532.8|7542.6|7539.8|7525.8|7523|1186
1639144200000|2021-12-10 13:50:00|7535.3|7532.5|7536.7|7533.9|7542.8|7540|7530|7527.2|570
1639144500000|2021-12-10 13:55:00|7536.3|7533.5|7542.7|7539.9|7545.2|7542.4|7530.5|7527.7|572
1639144800000|2021-12-10 14:00:00|7542.5|7539.7|7518.2|7515.4|7562|7559.2|7517|7514.2|1515
1639145100000|2021-12-10 14:05:00|7518|7515.2|7515.7|7512.9|7524.9|7522.1|7501.9|7499.1|1128
1639145400000|2021-12-10 14:10:00|7515.4|7512.6|7516.4|7513.6|7520.4|7517.6|7505.4|7502.6|1222
1639145700000|2021-12-10 14:15:00|7516|7513.2|7517.7|7514.9|7521.4|7518.6|7509.9|7507.1|707
1639146000000|2021-12-10 14:20:00|7517.3|7514.5|7511.7|7508.9|7518|7515.2|7505.6|7502.8|1016
1639146300000|2021-12-10 14:25:00|7511.5|7508.7|7485.3|7482.5|7514.5|7511.7|7473.9|7471.1|2085
1639146600000|2021-12-10 14:30:00|7485.9|7483.1|7503.7|7500.9|7506.3|7503.5|7485.9|7483.1|1500
1639146900000|2021-12-10 14:35:00|7503.5|7500.7|7494.3|7491.5|7503.5|7500.7|7482.2|7479.4|1654
1639147200000|2021-12-10 14:40:00|7495|7492.2|7496.3|7493.5|7509.3|7506.5|7494|7491.2|700
1639147500000|2021-12-10 14:45:00|7496|7493.2|7455|7452.2|7497.1|7494.3|7445|7442.2|2253
1639147800000|2021-12-10 14:50:00|7454.8|7452|7464|7461.2|7469.5|7466.7|7447.9|7445.1|1142
1639148100000|2021-12-10 14:55:00|7463.8|7461|7450.3|7447.5|7465.4|7462.6|7441.5|7438.7|1152
1639148400000|2021-12-10 15:00:00|7450.6|7447.8|7454.6|7451.8|7461.5|7458.7|7439|7436.2|1701
1639148700000|2021-12-10 15:05:00|7455.3|7452.5|7463.9|7461.1|7472.6|7469.8|7447|7444.2|1532
1639149000000|2021-12-10 15:10:00|7464.3|7461.5|7460.6|7457.8|7467.6|7464.8|7452|7449.2|1133
1639149300000|2021-12-10 15:15:00|7461.1|7458.3|7477.9|7475.1|7485.9|7483.1|7452.8|7450|1111
1639149600000|2021-12-10 15:20:00|7477.6|7474.8|7484.6|7481.8|7493.7|7489.8|7475.9|7473.1|947
1639149900000|2021-12-10 15:25:00|7484.9|7482.1|7489.6|7486.8|7492.6|7489.8|7475.6|7472.8|601
1639150200000|2021-12-10 15:30:00|7489.3|7486.5|7483.1|7480.3|7492.9|7490.1|7473.3|7470.5|1412
1639150500000|2021-12-10 15:35:00|7483.3|7480.5|7489.2|7486.4|7498.1|7495.3|7473.6|7470.8|2849
1639150800000|2021-12-10 15:40:00|7489.6|7486.8|7506.6|7503.8|7509.8|7507|7485.6|7482.8|1178
1639151100000|2021-12-10 15:45:00|7506.4|7503.6|7492.9|7490.1|7510.2|7507.4|7491.7|7488.9|1366
1639151400000|2021-12-10 15:50:00|7492.5|7489.7|7491.5|7488.7|7492.5|7489.7|7477.7|7474.9|1012
1639151700000|2021-12-10 15:55:00|7492.2|7489.4|7482.5|7479.7|7495.5|7492.7|7468.5|7465.7|2497
1639152000000|2021-12-10 16:00:00|7482.2|7479.4|7480.5|7477.7|7490.5|7487.7|7475.5|7472.7|944
1639152300000|2021-12-10 16:05:00|7479.9|7477.1|7450.2|7447.4|7482.5|7479.7|7444.7|7441.9|1758
1639152600000|2021-12-10 16:10:00|7450.5|7447.7|7451|7448.2|7459.5|7456.7|7445.2|7442.4|1494
1639152900000|2021-12-10 16:15:00|7451.5|7448.7|7466.5|7463.7|7468.1|7465.3|7447.2|7444.4|4449
1639153200000|2021-12-10 16:20:00|7466.8|7464|7461.9|7459.1|7471|7468.1|7454.1|7451.3|3947
1639153500000|2021-12-10 16:25:00|7462.4|7459.6|7455.9|7453.1|7468.9|7466.1|7447.1|7444.3|4632
1639153800000|2021-12-10 16:30:00|7456.1|7453.3|7447.5|7444.7|7466.2|7463.4|7442.2|7439.4|2466
1639154100000|2021-12-10 16:35:00|7448.1|7445.3|7442.9|7440.1|7451.9|7448.5|7429.1|7426.3|1844
1639154400000|2021-12-10 16:40:00|7442.5|7439.7|7439.9|7437.1|7449.2|7446.4|7431.6|7428.8|1902
1639154700000|2021-12-10 16:45:00|7439.5|7436.7|7451.4|7448.6|7462.5|7459.7|7438.6|7435.8|2682
1639155000000|2021-12-10 16:50:00|7451.2|7448.4|7448.9|7446.1|7454.9|7452.1|7445.4|7442.6|615
1639155300000|2021-12-10 16:55:00|7450.4|7447.6|7444.2|7441.4|7455.9|7453.1|7440.6|7437.8|1304
1639155600000|2021-12-10 17:00:00|7444.4|7441.6|7469.5|7466.7|7469.9|7466.8|7436.9|7434.1|2916
1639155900000|2021-12-10 17:05:00|7469.2|7466.4|7462.8|7460|7473.7|7470.9|7459.8|7457|1378
1639156200000|2021-12-10 17:10:00|7462.5|7459.7|7467|7464.2|7476.3|7473.5|7461.2|7458.4|1117
1639156500000|2021-12-10 17:15:00|7467.3|7464.5|7455.9|7453.1|7470|7467.2|7455.4|7452.6|981
1639156800000|2021-12-10 17:20:00|7456.2|7453.4|7467.3|7464.5|7471.9|7469.1|7454.9|7452.1|1132
1639157100000|2021-12-10 17:25:00|7467.5|7464.7|7455.6|7452.8|7468.5|7465.7|7452.8|7450|683
1639157400000|2021-12-10 17:30:00|7456.3|7453.5|7477.6|7474.8|7478.6|7475.8|7454.8|7452|1087
1639157700000|2021-12-10 17:35:00|7477.3|7474.5|7468.6|7465.8|7480.6|7477.8|7466.6|7463.8|816
1639158000000|2021-12-10 17:40:00|7468.3|7465.5|7459.6|7456.8|7472.3|7469.5|7457.1|7454.3|394
1639158300000|2021-12-10 17:45:00|7460.8|7458|7473.9|7471.1|7476.6|7473.8|7457.3|7454.5|442
1639158600000|2021-12-10 17:50:00|7473.6|7470.8|7469.3|7466.5|7478.5|7475.7|7468.3|7465.5|440
1639158900000|2021-12-10 17:55:00|7469|7466.2|7474|7471.2|7475.1|7472.3|7467.5|7464.7|425
1639159200000|2021-12-10 18:00:00|7473.8|7471|7484.9|7482.1|7498.9|7496.1|7471.8|7469|1361
1639159500000|2021-12-10 18:05:00|7485.2|7482.4|7481.9|7479.1|7489.9|7487.1|7477.9|7475.1|1009
1639159800000|2021-12-10 18:10:00|7481.4|7478.6|7472.9|7470.1|7482.7|7479.9|7468.9|7466.1|550
1639160100000|2021-12-10 18:15:00|7473.9|7471.1|7469.9|7467.1|7476.2|7473.4|7467.9|7465.1|551
1639160400000|2021-12-10 18:20:00|7470.2|7467.4|7463.9|7461.1|7471.2|7468.4|7461.2|7458.4|691
1639160700000|2021-12-10 18:25:00|7463.6|7460.8|7468|7465.2|7473|7470.2|7462.9|7460.1|557
1639161000000|2021-12-10 18:30:00|7468.3|7465.5|7468.5|7465.7|7471.3|7468.5|7462.2|7459.4|728
1639161300000|2021-12-10 18:35:00|7468.8|7466|7478.1|7475.3|7479.6|7476.8|7467|7464.2|776
1639161600000|2021-12-10 18:40:00|7478.4|7475.6|7480.6|7477.8|7485.1|7482.3|7472.8|7470|1254
1639161900000|2021-12-10 18:45:00|7480.1|7477.3|7475.1|7472.3|7481.1|7478.3|7471.5|7468.7|1066
1639162200000|2021-12-10 18:50:00|7475.5|7472.7|7472.5|7469.7|7479.8|7477|7468.2|7465.4|542
1639162500000|2021-12-10 18:55:00|7472.8|7470|7494.2|7491.4|7494.9|7492.1|7472.2|7469.4|1452
1639162800000|2021-12-10 19:00:00|7493.7|7490.9|7485.2|7482.4|7495.7|7492.9|7481.7|7478.9|1465
1639163100000|2021-12-10 19:05:00|7486|7483.2|7470.7|7467.9|7488|7485.2|7469.9|7467.1|1719
1639163400000|2021-12-10 19:10:00|7470.9|7468.1|7474.7|7471.9|7482|7479.2|7464.4|7461.6|2347
1639163700000|2021-12-10 19:15:00|7475|7472.2|7476.9|7474.1|7478.7|7475.9|7468.7|7465.9|1606
1639164000000|2021-12-10 19:20:00|7477.9|7475.1|7474.4|7471.6|7484.7|7481.9|7468.4|7465.6|2233
1639164300000|2021-12-10 19:25:00|7474|7471.2|7512.3|7509.5|7516.1|7513.3|7467|7464.2|12312
1639164600000|2021-12-10 19:30:00|7512.1|7509.3|7516.3|7513.5|7525.3|7522.5|7511.3|7508.5|6084
1639164900000|2021-12-10 19:35:00|7516|7513.2|7523.1|7520.3|7523.6|7520.8|7514.1|7511.3|1088
1639165200000|2021-12-10 19:40:00|7522.8|7520|7515.6|7512.8|7524.6|7521.8|7514.8|7512|697
1639165500000|2021-12-10 19:45:00|7515.9|7513.1|7518.3|7515.5|7519.6|7516.8|7514.8|7512|489
1639165800000|2021-12-10 19:50:00|7518.6|7515.8|7516.3|7513.5|7518.6|7515.8|7512.8|7510|394
1639166100000|2021-12-10 19:55:00|7516|7513.2|7514.3|7511.5|7521.6|7518.8|7512.8|7510|107
1639166400000|2021-12-10 20:00:00|7514.6|7511.8|7517.6|7514.8|7518.3|7515.5|7511.6|7508.8|307
1639166700000|2021-12-10 20:05:00|7517.3|7514.5|7526.6|7523.8|7526.6|7523.8|7516.3|7513.5|383
1639167000000|2021-12-10 20:10:00|7526.3|7523.5|7538.3|7535.5|7541.6|7538.8|7524.3|7521.5|421
1639167300000|2021-12-10 20:15:00|7538|7535.2|7526.1|7523.3|7540.8|7538|7526.1|7523.3|723
1639167600000|2021-12-10 20:20:00|7525.5|7522.7|7525.6|7522.8|7528.3|7525.5|7522.9|7520.1|170
1639167900000|2021-12-10 20:25:00|7525.4|7522.6|7523.6|7520.8|7525.4|7522.6|7522.6|7519.8|255
1639168200000|2021-12-10 20:30:00|7523.9|7521.1|7532.6|7529.8|7534.1|7531.3|7523.1|7520.3|639
1639168500000|2021-12-10 20:35:00|7533|7530.2|7527|7524.2|7533|7530.2|7525|7522.2|572
1639168800000|2021-12-10 20:40:00|7526.8|7524|7531.3|7528.5|7531.8|7529|7526.8|7524|101
1639169100000|2021-12-10 20:45:00|7531.6|7528.8|7527|7524.2|7531.8|7529|7525|7522.2|116
1639169400000|2021-12-10 20:50:00|7526.8|7524|7524|7521.2|7530.8|7528|7521.8|7519|91
1639169700000|2021-12-10 20:55:00|7523.8|7521|7529.9|7527.1|7535.7|7532.9|7523.8|7521|358
1639170000000|2021-12-10 21:00:00|7529.7|7526.9|7533.3|7530.5|7535|7532.2|7528|7525.2|49
1639170300000|2021-12-10 21:05:00|7533|7530.2|7531|7528.2|7533|7530.2|7530|7527.2|51
1639170600000|2021-12-10 21:10:00|7530.7|7527.9|7529.5|7526.7|7532.4|7529.5|7529|7526.2|49
1639170900000|2021-12-10 21:15:00|7527.3|7524.5|7529|7526.2|7529.3|7526.5|7526|7523.2|28
1639171200000|2021-12-10 21:20:00|7529.3|7526.5|7524.7|7521.9|7529.3|7526.5|7524.7|7521.9|21
1639171500000|2021-12-10 21:25:00|7525.7|7522.9|7527|7524.2|7527.3|7524.5|7524.8|7522|28
1639171800000|2021-12-10 21:30:00|7527.3|7524.5|7527|7524.2|7529|7526.2|7527|7524.2|34
1639172100000|2021-12-10 21:35:00|7527.3|7524.5|7526.3|7523.5|7527.8|7525|7525|7522.2|157
1639172400000|2021-12-10 21:40:00|7526|7523.2|7525|7522.2|7527.3|7524.5|7521.3|7518.5|151
1639172700000|2021-12-10 21:45:00|7525.3|7522.5|7527|7524.2|7529|7526.2|7525.3|7522.5|211
1639173000000|2021-12-10 21:50:00|7527.7|7524.9|7527|7524.2|7530|7527.2|7527|7524.2|64
1639173300000|2021-12-10 21:55:00|7527.6|7523.6|7527.9|7525.1|7532.7|7529.3|7526.9|7521.5|500
1639173600000|2021-12-10 22:00:00|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1639350000000|2021-12-12 23:00:00|7539.6|7536.8|7547.5|7537.5|7566|7560.9|7534.4|7531.6|633
1639350300000|2021-12-12 23:05:00|7547.8|7537.8|7546.8|7536.8|7549.3|7541.9|7541.3|7534.5|516
1639350600000|2021-12-12 23:10:00|7547|7537|7554.8|7550.8|7556.8|7550.8|7541.3|7535.1|84
1639350900000|2021-12-12 23:15:00|7554.5|7551.7|7565.2|7562.4|7565.4|7562.6|7551|7541|68
1639351200000|2021-12-12 23:20:00|7564.9|7562.1|7572.5|7562.5|7574.3|7568.4|7559.8|7553.1|266
1639351500000|2021-12-12 23:25:00|7568.8|7564.8|7567.2|7564.4|7572.3|7565.1|7560.8|7554.5|41
1639351800000|2021-12-12 23:30:00|7571.8|7561.8|7566.2|7563.4|7572|7566.4|7563.7|7559|14
1639352100000|2021-12-12 23:35:00|7568|7564|7565.8|7561.8|7571|7566.1|7565.8|7560.5|39
1639352400000|2021-12-12 23:40:00|7564.9|7562.1|7583.7|7573.7|7583.7|7576.3|7564.4|7561.6|75
1639352700000|2021-12-12 23:45:00|7583.2|7573.2|7578.2|7568.2|7586.5|7581.4|7574.7|7568.2|51
1639353000000|2021-12-12 23:50:00|7577.3|7567.3|7580.2|7576.2|7585.7|7578.2|7574.5|7567.3|34
1639353300000|2021-12-12 23:55:00|7580|7576|7578.2|7574.2|7584.5|7578.1|7576.9|7571.5|9
1639353600000|2021-12-13 00:00:00|7581.5|7571.5|7591.3|7581.3|7593|7587.6|7577.9|7571.5|157
1639353900000|2021-12-13 00:05:00|7589|7585|7578.9|7576.1|7591.7|7585|7578.9|7574.7|35
1639354200000|2021-12-13 00:10:00|7579.2|7575.2|7577.2|7573.2|7581.2|7577.3|7575.1|7572.3|11
1639354500000|2021-12-13 00:15:00|7577.1|7574.3|7580.9|7578.1|7581.4|7578.6|7577.1|7574|28
1639354800000|2021-12-13 00:20:00|7581.1|7578.3|7579.2|7575.2|7587.5|7584.1|7578.9|7575.2|18
1639355100000|2021-12-13 00:25:00|7578.9|7576.1|7585.2|7581.2|7585.2|7581.2|7578.9|7575.2|29
1639355400000|2021-12-13 00:30:00|7584|7580|7579.9|7577.1|7584|7580.6|7579.7|7573.4|3
1639355700000|2021-12-13 00:35:00|7580.1|7577.3|7575.8|7571.8|7582.5|7577.6|7572.9|7569.8|27
1639356000000|2021-12-13 00:40:00|7576.3|7572.3|7578.5|7574.5|7581.5|7576.1|7576.3|7571.5|3
1639356300000|2021-12-13 00:45:00|7578.7|7574.7|7581.7|7577.7|7584.4|7581.6|7578.4|7574.7|21
1639356600000|2021-12-13 00:50:00|7580.9|7578.1|7576.9|7574.1|7583|7579.3|7575.9|7572.2|12
1639356900000|2021-12-13 00:55:00|7575.9|7573.1|7568.2|7564.2|7576.7|7573.1|7566.4|7562.5|70
1639357200000|2021-12-13 01:00:00|7568.4|7565.6|7553.6|7550.8|7570|7566.1|7550.1|7547.3|709
1639357500000|2021-12-13 01:05:00|7552.6|7549.8|7556.1|7553.3|7565|7562.1|7551.1|7548.3|261
1639357800000|2021-12-13 01:10:00|7555.1|7552.3|7558.6|7555.8|7564.6|7561.8|7551.1|7548.3|259
1639358100000|2021-12-13 01:15:00|7558.1|7555.3|7564.1|7561.3|7567.2|7564.3|7558.1|7555.3|126
1639358400000|2021-12-13 01:20:00|7564.6|7561.8|7577.1|7574.3|7577.4|7574.6|7564.6|7561.8|193
1639358700000|2021-12-13 01:25:00|7577.4|7574.6|7586.6|7583.8|7590.6|7587.8|7576.1|7573.3|686
1639359000000|2021-12-13 01:30:00|7587.1|7584.3|7584.6|7581.8|7591|7587.6|7582.6|7579.8|123
1639359300000|2021-12-13 01:35:00|7584.9|7582.1|7588.6|7585.8|7589.4|7586.6|7582.4|7579.6|60
1639359600000|2021-12-13 01:40:00|7588.1|7585.3|7602.6|7599.8|7609.4|7606.6|7588.1|7585|314
1639359900000|2021-12-13 01:45:00|7601.9|7599.1|7596.1|7593.3|7606.6|7603.8|7596.1|7593.3|123
1639360200000|2021-12-13 01:50:00|7596.3|7593.5|7600.6|7597.8|7601.8|7599|7595.1|7591|154
1639360500000|2021-12-13 01:55:00|7600.8|7598|7600.8|7598|7604.3|7601.5|7596.1|7592.9|120
1639360800000|2021-12-13 02:00:00|7600.5|7597.7|7590.1|7587.3|7605.9|7602.8|7587.3|7584.5|128
1639361100000|2021-12-13 02:05:00|7589.8|7587|7589.1|7586.3|7595.6|7592.8|7588.3|7585.5|70
1639361400000|2021-12-13 02:10:00|7589.2|7585.2|7601.3|7598.5|7602.1|7599.3|7587.3|7584.5|210
1639361700000|2021-12-13 02:15:00|7600.8|7598|7594.8|7592|7600.8|7598|7592.3|7589.5|35
1639362000000|2021-12-13 02:20:00|7595.1|7592.3|7587.1|7584.3|7595.1|7592.3|7587.1|7584.2|76
1639362300000|2021-12-13 02:25:00|7586.8|7584|7589.6|7586.8|7591.6|7588.8|7585.8|7583|46
1639362600000|2021-12-13 02:30:00|7590.3|7587.5|7589.1|7586.3|7594.6|7591.8|7586.9|7584.1|201
1639362900000|2021-12-13 02:35:00|7589.3|7586.5|7591.1|7588.3|7592.8|7590|7589.1|7586.3|83
1639363200000|2021-12-13 02:40:00|7590.1|7587.3|7589.8|7587|7595.8|7593|7589.3|7586.5|32
1639363500000|2021-12-13 02:45:00|7590.1|7587.3|7593.3|7590.5|7596.9|7593.5|7589.1|7586.3|75
1639363800000|2021-12-13 02:50:00|7593.1|7590.3|7596.6|7593.8|7597.1|7594.3|7590.1|7587.3|50
1639364100000|2021-12-13 02:55:00|7597.3|7594.5|7598.8|7596|7603.3|7600.5|7595.6|7592.7|219
1639364400000|2021-12-13 03:00:00|7599|7596.2|7604|7601.2|7605.3|7602.5|7596|7593.2|233
1639364700000|2021-12-13 03:05:00|7603.8|7601|7608.3|7605.5|7610.3|7607.5|7598.5|7595.7|122
1639365000000|2021-12-13 03:10:00|7608|7605.2|7604|7601.2|7608.5|7605.7|7599.6|7596.8|206
1639365300000|2021-12-13 03:15:00|7603.8|7601|7609.3|7606.5|7609.8|7607|7603|7600.2|220
1639365600000|2021-12-13 03:20:00|7609.1|7606.3|7615.6|7612.8|7618.8|7616|7607|7604.2|269
1639365900000|2021-12-13 03:25:00|7615.8|7613|7615.3|7612.5|7621.6|7618.8|7615|7612.2|282
1639366200000|2021-12-13 03:30:00|7615.6|7612.8|7601.8|7599|7616|7613.2|7598.8|7596|287
1639366500000|2021-12-13 03:35:00|7601.6|7598.8|7598|7595.2|7601.8|7599|7595.3|7592.4|95
1639366800000|2021-12-13 03:40:00|7597.8|7595|7595|7592.2|7599.3|7596.5|7594.3|7591.5|4
1639367100000|2021-12-13 03:45:00|7595.6|7592.8|7591.5|7588.7|7596|7593.2|7590.8|7587.9|49
1639367400000|2021-12-13 03:50:00|7591.8|7589|7594.5|7591.7|7595.3|7592.5|7591.8|7589|6
1639367700000|2021-12-13 03:55:00|7594.8|7592|7593.5|7590.7|7596.5|7593.7|7591.3|7588.5|15
1639368000000|2021-12-13 04:00:00|7594.3|7591.5|7599|7596.2|7600.6|7597.7|7591.3|7588.5|90
1639368300000|2021-12-13 04:05:00|7598.8|7596|7600.3|7597.5|7600.5|7597.7|7597.5|7594.7|18
1639368600000|2021-12-13 04:10:00|7600.5|7597.7|7601.3|7598.5|7601.8|7599|7599|7596.2|19
1639368900000|2021-12-13 04:15:00|7601.5|7598.7|7600.8|7598|7604|7601.2|7600.3|7597.5|76
1639369200000|2021-12-13 04:20:00|7600.5|7597.7|7602.5|7599.7|7602.5|7599.7|7600.5|7597.7|4
1639369500000|2021-12-13 04:25:00|7602.3|7599.5|7605|7602.2|7606.5|7603.7|7602|7599.2|15
1639369800000|2021-12-13 04:30:00|7604.8|7602|7604.5|7601.7|7605.8|7603|7592.8|7590|582
1639370100000|2021-12-13 04:35:00|7604.3|7601.5|7607.3|7604.5|7610.3|7607.2|7603.3|7600.5|20
1639370400000|2021-12-13 04:40:00|7607|7604.2|7606.3|7603.5|7609|7606.2|7604.5|7601.7|16
1639370700000|2021-12-13 04:45:00|7606|7603.2|7606.5|7603.7|7607.3|7604.5|7604.8|7602|8
1639371000000|2021-12-13 04:50:00|7607|7604.2|7599.8|7597|7607.3|7604.5|7599.8|7597|7
1639371300000|2021-12-13 04:55:00|7600|7597.2|7600.2|7597.4|7600.5|7597.7|7598.3|7595.5|24
1639371600000|2021-12-13 05:00:00|7599.8|7597|7599.2|7596.4|7600.2|7597.4|7598.5|7595.7|10
1639371900000|2021-12-13 05:05:00|7599.5|7596.7|7598|7595.2|7599.5|7596.7|7596.7|7593.9|15
1639372200000|2021-12-13 05:10:00|7598.2|7595.4|7597.2|7594.4|7598.2|7595.4|7596|7593.2|10
1639372500000|2021-12-13 05:15:00|7597|7594.2|7596.2|7593.4|7598.2|7595.4|7594.5|7591.7|30
1639372800000|2021-12-13 05:20:00|7596|7593.2|7597|7594.2|7597.5|7594.7|7595.5|7592.7|12
1639373100000|2021-12-13 05:25:00|7596.7|7593.9|7590.2|7587.4|7600.2|7597.4|7590|7587.2|76
1639373400000|2021-12-13 05:30:00|7590.8|7588|7599.7|7596.9|7600.5|7597.7|7590.8|7588|238
1639373700000|2021-12-13 05:35:00|7599.5|7596.7|7597.2|7594.4|7600.2|7597.4|7596|7593.2|110
1639374000000|2021-12-13 05:40:00|7599|7596.2|7595|7592.2|7600.2|7597.4|7593|7590.2|100
1639374300000|2021-12-13 05:45:00|7595.5|7592.7|7592|7589.2|7598.2|7595.4|7586.7|7583.9|321
1639374600000|2021-12-13 05:50:00|7592.5|7589.7|7595|7592.2|7595.5|7592.7|7591.5|7588.7|100
1639374900000|2021-12-13 05:55:00|7595.2|7592.4|7601|7598.2|7606.8|7603.7|7593.5|7590.7|169
1639375200000|2021-12-13 06:00:00|7600.7|7597.9|7612.5|7609.7|7614.3|7610.4|7600.5|7597.7|282
1639375500000|2021-12-13 06:05:00|7612|7609.2|7609.9|7607.1|7612|7609.2|7605.7|7602.8|83
1639375800000|2021-12-13 06:10:00|7610.2|7607.4|7609.2|7606.4|7613|7610.2|7605.2|7602.4|136
1639376100000|2021-12-13 06:15:00|7608.9|7606.1|7613.9|7611.1|7613.9|7611.1|7608.9|7606.1|147
1639376400000|2021-12-13 06:20:00|7614.2|7611.4|7621.9|7619.1|7622.9|7620.1|7610.9|7607.8|512
1639376700000|2021-12-13 06:25:00|7620.9|7618.1|7615.5|7612.7|7622.2|7619.4|7610.9|7608.1|97
1639377000000|2021-12-13 06:30:00|7615.9|7613.1|7625.9|7623.1|7629.4|7626.6|7613.9|7611.1|312
1639377300000|2021-12-13 06:35:00|7625.7|7622.9|7615.9|7613.1|7627.2|7624.4|7615.9|7613.1|192
1639377600000|2021-12-13 06:40:00|7615.7|7612.9|7622.4|7619.6|7622.4|7619.6|7614.4|7611.6|150
1639377900000|2021-12-13 06:45:00|7621.9|7619.1|7626.2|7623.4|7626.5|7623.7|7621.5|7618.3|202
1639378200000|2021-12-13 06:50:00|7626|7623.2|7622.7|7619.9|7626.2|7623.4|7620|7617.2|430
1639378500000|2021-12-13 06:55:00|7623.2|7620.4|7622.4|7619.6|7626.2|7623.4|7617.7|7614.8|470
1639378800000|2021-12-13 07:00:00|7622.7|7619.9|7611.9|7609.1|7629.2|7626.4|7606.2|7603.4|329
1639379100000|2021-12-13 07:05:00|7612.4|7609.6|7600.2|7597.4|7621.9|7619.1|7598.9|7596.1|195
1639379400000|2021-12-13 07:10:00|7599.4|7596.6|7603.7|7600.9|7607.4|7604.6|7598.4|7595.6|250
1639379700000|2021-12-13 07:15:00|7603.9|7601.1|7594.9|7592.1|7605.9|7603.1|7594.4|7591.6|127
1639380000000|2021-12-13 07:20:00|7594.7|7591.9|7587.4|7584.6|7598.7|7595.9|7583.4|7580.6|470
1639380300000|2021-12-13 07:25:00|7587.2|7584.4|7588.1|7585.3|7588.7|7585.9|7581.9|7579.1|308
1639380600000|2021-12-13 07:30:00|7587.9|7585.1|7588.6|7585.8|7593.6|7590.8|7585.1|7582.3|94
1639380900000|2021-12-13 07:35:00|7588.1|7585.3|7586.6|7583.8|7589.9|7587.1|7583.6|7580.8|174
1639381200000|2021-12-13 07:40:00|7586.1|7583.3|7576.9|7574.1|7586.1|7583.3|7570.6|7567.8|666
1639381500000|2021-12-13 07:45:00|7576.6|7573.8|7580.1|7577.3|7583.6|7580.8|7573.6|7570.8|573
1639381800000|2021-12-13 07:50:00|7581.1|7578.3|7570.1|7567.3|7581.1|7578.3|7567.6|7564.8|798
1639382100000|2021-12-13 07:55:00|7569.6|7566.8|7575.1|7572.3|7577.9|7575.1|7568.1|7565.3|621
1639382400000|2021-12-13 08:00:00|7574.8|7572|7572.6|7569.8|7580.4|7577.6|7566.3|7563.5|1107
1639382700000|2021-12-13 08:05:00|7571.9|7569.1|7555.4|7552.6|7577.6|7574.8|7553.4|7550|724
1639383000000|2021-12-13 08:10:00|7555.6|7552.8|7566.6|7563.8|7568.9|7566.1|7555.4|7552.6|675
1639383300000|2021-12-13 08:15:00|7565.1|7562.3|7566.6|7563.8|7572.9|7570.1|7553.4|7550.6|592
1639383600000|2021-12-13 08:20:00|7566.4|7563.6|7563.6|7560.8|7575.4|7572.6|7561.9|7559.1|1029
1639383900000|2021-12-13 08:25:00|7564.6|7561.8|7558.6|7555.8|7564.6|7561.8|7548.1|7545.3|3362
1639384200000|2021-12-13 08:30:00|7558.4|7555.6|7544.6|7541.8|7559.6|7556.8|7539.1|7536.3|3637
1639384500000|2021-12-13 08:35:00|7545.1|7542.3|7547.1|7544.3|7550.6|7547.8|7544.1|7541.3|995
1639384800000|2021-12-13 08:40:00|7547.4|7544.6|7541.4|7538.6|7549.6|7546.8|7535.6|7532.8|694
1639385100000|2021-12-13 08:45:00|7541.6|7538.8|7549.3|7546.5|7554.4|7551.6|7540.6|7537.8|645
1639385400000|2021-12-13 08:50:00|7549.1|7546.3|7547.8|7545|7555.9|7553.1|7547.8|7545|776
1639385700000|2021-12-13 08:55:00|7548.9|7546.1|7537.8|7535|7549.6|7546.8|7535.1|7532.3|415
1639386000000|2021-12-13 09:00:00|7537.6|7534.8|7546.1|7543.3|7546.8|7544|7532.6|7529.8|1145
1639386300000|2021-12-13 09:05:00|7545.8|7543|7535.6|7532.8|7546.6|7543.8|7535.6|7532.8|522
1639386600000|2021-12-13 09:10:00|7535.4|7532.6|7548.1|7545.3|7550.4|7547.6|7534.1|7531.3|453
1639386900000|2021-12-13 09:15:00|7547.9|7545.1|7558.6|7555.8|7560.1|7557.3|7544.1|7541.3|855
1639387200000|2021-12-13 09:20:00|7558.4|7555.6|7561.9|7559.1|7565.4|7562.6|7557.9|7555.1|619
1639387500000|2021-12-13 09:25:00|7561.6|7558.8|7559.4|7556.6|7565.1|7562.3|7554.1|7551.3|609
1639387800000|2021-12-13 09:30:00|7559.8|7557|7554.8|7552|7566.6|7563.8|7552.1|7549.3|631
1639388100000|2021-12-13 09:35:00|7554.4|7551.6|7526.6|7523.8|7556.8|7554|7523.6|7520.8|1474
1639388400000|2021-12-13 09:40:00|7526.8|7524|7510.6|7507.8|7531.8|7529|7507.3|7504.5|1081
1639388700000|2021-12-13 09:45:00|7510.3|7507.5|7518.3|7515.5|7519.6|7516.8|7503.8|7501|829
1639389000000|2021-12-13 09:50:00|7518.1|7515.3|7522.8|7520|7524.1|7521.3|7515.6|7512.8|248
1639389300000|2021-12-13 09:55:00|7522.6|7519.8|7522.6|7519.8|7524.3|7521.5|7515.6|7512.8|617
1639389600000|2021-12-13 10:00:00|7523.1|7520.3|7521.6|7518.8|7533.1|7530.3|7518.8|7516|1332
1639389900000|2021-12-13 10:05:00|7521.3|7518.5|7519.6|7516.8|7522.6|7519.8|7515.6|7512.8|225
1639390200000|2021-12-13 10:10:00|7519.8|7517|7514.6|7511.8|7522.1|7519.3|7508.6|7505.8|470
1639390500000|2021-12-13 10:15:00|7514.8|7512|7510.8|7508|7515.8|7513|7503.8|7501|640
1639390800000|2021-12-13 10:20:00|7511.3|7508.5|7520.3|7517.5|7524.8|7522|7510.8|7508|486
1639391100000|2021-12-13 10:25:00|7519.8|7517|7527.8|7525|7529.6|7526.8|7514.8|7512|515
1639391400000|2021-12-13 10:30:00|7527.6|7524.8|7522.6|7519.8|7528.8|7526|7521.6|7518.8|585
1639391700000|2021-12-13 10:35:00|7523.6|7520.8|7522.1|7519.3|7524.6|7521.8|7516.3|7513.5|340
1639392000000|2021-12-13 10:40:00|7521.5|7518.7|7529.3|7526.5|7531.6|7528.8|7519.8|7517|418
1639392300000|2021-12-13 10:45:00|7528.8|7526|7521.8|7519|7530.9|7526.3|7518|7515.2|568
1639392600000|2021-12-13 10:50:00|7521|7518.2|7515|7512.2|7521.8|7519|7514|7511.2|261
1639392900000|2021-12-13 10:55:00|7515.3|7512.5|7519|7516.2|7520.3|7517.5|7511|7508.2|365
1639393200000|2021-12-13 11:00:00|7518.8|7516|7517.3|7514.5|7521.8|7519|7510|7507.2|375
1639393500000|2021-12-13 11:05:00|7517.5|7514.7|7513.8|7511|7519|7516.2|7508.5|7505.7|1032
1639393800000|2021-12-13 11:10:00|7514.5|7511.7|7517.8|7515|7521|7518.2|7513|7510.2|523
1639394100000|2021-12-13 11:15:00|7517.7|7514.9|7509|7506.2|7518.5|7515.7|7508.7|7505.9|1413
1639394400000|2021-12-13 11:20:00|7508.7|7505.9|7485.7|7482.9|7509.7|7506.9|7479|7476.2|2084
1639394700000|2021-12-13 11:25:00|7486.2|7483.4|7481.5|7478.7|7488.5|7485.7|7477.2|7474.4|982
1639395000000|2021-12-13 11:30:00|7480.5|7477.7|7473|7470.2|7482.2|7479.4|7464.2|7461.4|1155
1639395300000|2021-12-13 11:35:00|7473.5|7470.7|7482.2|7479.4|7484.7|7481.9|7472.5|7469.7|586
1639395600000|2021-12-13 11:40:00|7482|7479.2|7479.7|7476.9|7486|7483.2|7477|7474.2|539
1639395900000|2021-12-13 11:45:00|7479.5|7476.7|7469|7466.2|7479.5|7476.7|7463.2|7460.4|625
1639396200000|2021-12-13 11:50:00|7468.7|7465.9|7473|7470.2|7482|7479.2|7468.7|7465.9|385
1639396500000|2021-12-13 11:55:00|7473.2|7470.4|7475|7472.2|7479.7|7476.9|7471|7468.2|568
1639396800000|2021-12-13 12:00:00|7474.7|7471.9|7449.2|7446.4|7474.7|7471.9|7449.2|7446.4|1085
1639397100000|2021-12-13 12:05:00|7449.5|7446.7|7455.2|7452.4|7459.2|7456.4|7444.7|7441.9|1484
1639397400000|2021-12-13 12:10:00|7454.4|7451.6|7463.7|7460.9|7464|7461.2|7450.9|7448.1|902
1639397700000|2021-12-13 12:15:00|7463.4|7460.6|7450.2|7447.4|7464|7461.2|7450|7447.2|249
1639398000000|2021-12-13 12:20:00|7450|7447.2|7452.7|7449.9|7455.2|7452.4|7442.7|7439.9|604
1639398300000|2021-12-13 12:25:00|7453|7450.2|7440.2|7437.4|7454|7451.2|7427.2|7424.4|1863
1639398600000|2021-12-13 12:30:00|7440|7437.2|7434.4|7431.6|7442|7439.2|7420.7|7417.9|1024
1639398900000|2021-12-13 12:35:00|7434.2|7431.4|7435.2|7432.4|7439.2|7436.4|7430.2|7427.4|487
1639399200000|2021-12-13 12:40:00|7435.4|7432.6|7435.4|7432.6|7437.4|7434.6|7425.7|7422.9|464
1639399500000|2021-12-13 12:45:00|7434.9|7432.1|7434.4|7431.6|7436.9|7434.1|7427.7|7424.9|436
1639399800000|2021-12-13 12:50:00|7434.9|7432.1|7431.2|7428.4|7437.2|7434.4|7429.2|7426.4|489
1639400100000|2021-12-13 12:55:00|7431.4|7428.6|7434.7|7431.9|7437.2|7434.4|7424.7|7421.9|1010
1639400400000|2021-12-13 13:00:00|7434.4|7431.6|7455.2|7452.4|7459.4|7456.6|7434.4|7431.6|1484
1639400700000|2021-12-13 13:05:00|7456.4|7453.6|7467.2|7464.4|7472.4|7469.6|7449.9|7447.1|792
1639401000000|2021-12-13 13:10:00|7467.4|7464.6|7459.9|7457.1|7468.4|7465.6|7456.9|7454.1|657
1639401300000|2021-12-13 13:15:00|7459.4|7456.6|7448.4|7445.6|7462.7|7459.9|7444.4|7441.6|858
1639401600000|2021-12-13 13:20:00|7449.4|7446.6|7461.2|7458.4|7465.4|7462.6|7445.4|7442.6|632
1639401900000|2021-12-13 13:25:00|7460.9|7458.1|7461.9|7459.1|7470.7|7467.9|7458.4|7455.6|1023
1639402200000|2021-12-13 13:30:00|7461.7|7458.9|7471.9|7469.1|7479.9|7477.1|7459.2|7456.4|809
1639402500000|2021-12-13 13:35:00|7472.2|7469.4|7472.2|7469.4|7476.9|7474.1|7465.7|7462.9|697
1639402800000|2021-12-13 13:40:00|7471.9|7469.1|7487.9|7485.1|7493.9|7491.1|7470.7|7467.9|1287
1639403100000|2021-12-13 13:45:00|7488.2|7485.4|7488.2|7485.4|7491.9|7489.1|7482.9|7480.1|858
1639403400000|2021-12-13 13:50:00|7487.9|7485.1|7485.9|7483.1|7488.2|7485.4|7471.9|7469.1|1614
1639403700000|2021-12-13 13:55:00|7485.2|7482.4|7490.7|7487.9|7497.4|7494.6|7478.7|7475.9|882
1639404000000|2021-12-13 14:00:00|7492.7|7489.9|7484.4|7481.6|7496.4|7493.6|7480.1|7477.3|1605
1639404300000|2021-12-13 14:05:00|7484.7|7481.9|7471.9|7469.1|7488.4|7485.6|7467.4|7464.6|610
1639404600000|2021-12-13 14:10:00|7471.7|7468.9|7464.9|7462.1|7471.9|7469.1|7461.1|7458.3|698
1639404900000|2021-12-13 14:15:00|7464.6|7461.8|7452.9|7450.1|7472.2|7469.4|7449.9|7447.1|1019
1639405200000|2021-12-13 14:20:00|7453.2|7450.4|7457.6|7454.8|7460.9|7458.1|7451.6|7448.8|655
1639405500000|2021-12-13 14:25:00|7456.6|7453.8|7456.4|7453.6|7460.7|7457.9|7451.4|7448.6|536
1639405800000|2021-12-13 14:30:00|7456.6|7453.8|7445.9|7443.1|7468.9|7466.1|7445.6|7442.8|1286
1639406100000|2021-12-13 14:35:00|7445.4|7442.6|7442.6|7439.8|7456.9|7454.1|7436.1|7433.3|1701
1639406400000|2021-12-13 14:40:00|7442.4|7439.6|7443.6|7440.8|7462.1|7459.3|7440.6|7436.8|2101
1639406700000|2021-12-13 14:45:00|7443.9|7441.1|7423.4|7420.6|7443.9|7441.1|7413.4|7410.6|3004
1639407000000|2021-12-13 14:50:00|7422.9|7420.1|7423.4|7420.6|7435.1|7432.3|7418.1|7415.3|1915
1639407300000|2021-12-13 14:55:00|7423.6|7420.8|7463.4|7460.6|7467.5|7463.5|7423.6|7420.8|2333
1639407600000|2021-12-13 15:00:00|7462.9|7460.1|7463.9|7461.1|7478.1|7475.3|7454.6|7451.8|2426
1639407900000|2021-12-13 15:05:00|7464.1|7461.3|7457.4|7454.6|7479.1|7476.3|7451.9|7448.7|2992
1639408200000|2021-12-13 15:10:00|7457.6|7454.8|7471.4|7468.6|7471.9|7469.1|7451.6|7448.8|934
1639408500000|2021-12-13 15:15:00|7471.1|7468.3|7466.4|7463.6|7473.1|7470.3|7457.9|7455.1|812
1639408800000|2021-12-13 15:20:00|7466.6|7463.8|7453.6|7450.8|7471.4|7468.6|7450.4|7447.6|858
1639409100000|2021-12-13 15:25:00|7453.9|7451.1|7431.6|7428.8|7455.1|7452.3|7425.4|7422.6|1338
1639409400000|2021-12-13 15:30:00|7431.4|7428.6|7442.9|7440.1|7450.1|7447.3|7423.9|7421.1|2041
1639409700000|2021-12-13 15:35:00|7442.6|7439.8|7512.1|7509.3|7520.6|7517.8|7442.6|7439.8|6680
1639410000000|2021-12-13 15:40:00|7511.9|7509.1|7500.6|7497.8|7535.6|7532.8|7492.4|7489.6|5051
1639410300000|2021-12-13 15:45:00|7501.1|7498.3|7514.4|7511.6|7528.6|7525.8|7501.1|7498.3|3532
1639410600000|2021-12-13 15:50:00|7515.1|7512.3|7492.3|7489.5|7519.8|7517|7485.8|7483|2393
1639410900000|2021-12-13 15:55:00|7491.8|7489|7490.1|7487.3|7500.8|7498|7486.3|7483.5|1281
1639411200000|2021-12-13 16:00:00|7489.8|7487|7485.1|7482.3|7503.3|7500.5|7478.3|7475.5|1160
1639411500000|2021-12-13 16:05:00|7485.3|7482.5|7485.1|7482.3|7506.6|7503.8|7477.8|7475|1891
1639411800000|2021-12-13 16:10:00|7484.8|7482|7488.8|7486|7489.8|7487|7466.3|7463.5|2641
1639412100000|2021-12-13 16:15:00|7488.6|7485.8|7487.8|7485|7505.8|7503|7475.8|7473|3561
1639412400000|2021-12-13 16:20:00|7488.3|7485.5|7484.1|7481.3|7499.1|7496.3|7482.3|7479.5|1716
1639412700000|2021-12-13 16:25:00|7484.3|7481.5|7464.1|7461.3|7496.8|7494|7458.8|7456|4107
1639413000000|2021-12-13 16:30:00|7464.3|7461.5|7478.1|7475.3|7486.8|7484|7460.3|7457.5|2992
1639413300000|2021-12-13 16:35:00|7477.6|7474.8|7457.3|7454.5|7481.3|7478.5|7451.1|7448.3|1945
1639413600000|2021-12-13 16:40:00|7457.1|7454.3|7460.8|7458|7470.6|7467.8|7454.3|7451.5|983
1639413900000|2021-12-13 16:45:00|7461.1|7458.3|7471.1|7468.3|7475.3|7472.5|7460.1|7457.3|762
1639414200000|2021-12-13 16:50:00|7471.3|7468.5|7470.3|7467.5|7473.1|7470.3|7460.3|7457.5|1027
1639414500000|2021-12-13 16:55:00|7470.8|7468|7477.8|7475|7479.8|7477|7464.3|7461.5|604
1639414800000|2021-12-13 17:00:00|7477.1|7474.3|7464.8|7462|7478.3|7475.5|7462.8|7460|1203
1639415100000|2021-12-13 17:05:00|7464.6|7461.8|7482.6|7479.8|7487.1|7484.3|7464.3|7461.5|910
1639415400000|2021-12-13 17:10:00|7482.3|7479.5|7489.8|7487|7492.6|7489.8|7478.3|7475.5|2052
1639415700000|2021-12-13 17:15:00|7489.6|7486.8|7483.3|7480.5|7495.1|7492.3|7481.3|7478.5|2000
1639416000000|2021-12-13 17:20:00|7483.6|7480.8|7490.1|7487.3|7496.1|7493.3|7479.6|7476.8|946
1639416300000|2021-12-13 17:25:00|7490.8|7488|7493.8|7491|7499.1|7496.3|7489.6|7486.8|518
1639416600000|2021-12-13 17:30:00|7494.1|7491.3|7498.1|7495.3|7499.8|7497|7492.8|7490|1095
1639416900000|2021-12-13 17:35:00|7497.8|7495|7496.6|7493.8|7505.9|7502|7494.8|7492|1693
1639417200000|2021-12-13 17:40:00|7496.3|7493.5|7485.3|7482.5|7496.8|7494|7480.3|7477.5|560
1639417500000|2021-12-13 17:45:00|7485.8|7483|7485.6|7482.8|7494.3|7491.5|7485|7482.2|783
1639417800000|2021-12-13 17:50:00|7486.8|7484|7482|7479.2|7492.8|7490|7481.3|7478.5|494
1639418100000|2021-12-13 17:55:00|7482.3|7479.5|7484.8|7482|7487.5|7484.7|7480.5|7477.7|1144
1639418400000|2021-12-13 18:00:00|7484.5|7481.7|7485|7482.2|7486.5|7483.7|7478.5|7475.7|1732
1639418700000|2021-12-13 18:05:00|7485.3|7482.5|7475|7472.2|7485.3|7482.5|7473.3|7470.5|776
1639419000000|2021-12-13 18:10:00|7474.5|7471.7|7472|7469.2|7477.8|7475|7471.8|7469|909
1639419300000|2021-12-13 18:15:00|7471.5|7468.7|7473.3|7470.5|7478.3|7475.5|7468.5|7465.7|795
1639419600000|2021-12-13 18:20:00|7473|7470.2|7474|7471.2|7478|7475.2|7466.5|7463.7|1660
1639419900000|2021-12-13 18:25:00|7474.3|7471.5|7456|7453.2|7474.3|7471.5|7452.3|7449.5|9861
1639420200000|2021-12-13 18:30:00|7455.5|7452.7|7435.7|7432.9|7456.5|7453.7|7434.2|7431.4|2323
1639420500000|2021-12-13 18:35:00|7435.5|7432.7|7435.5|7432.7|7443.7|7440.9|7432.7|7429.9|1777
1639420800000|2021-12-13 18:40:00|7435.7|7432.9|7443.8|7441|7449|7446.2|7434.7|7431.9|1119
1639421100000|2021-12-13 18:45:00|7443.3|7440.5|7436.5|7433.7|7448.3|7445.5|7435.5|7432.7|2736
1639421400000|2021-12-13 18:50:00|7436.7|7433.9|7437.7|7434.9|7440.7|7437.9|7434|7431.2|1347
1639421700000|2021-12-13 18:55:00|7436.7|7433.9|7435.7|7432.9|7441|7438.2|7433.2|7430.4|1401
1639422000000|2021-12-13 19:00:00|7435.5|7432.7|7442.7|7439.9|7446.7|7443.9|7435|7432.2|1097
1639422300000|2021-12-13 19:05:00|7443|7440.2|7441|7438.2|7454.8|7452|7441|7438.2|2014
1639422600000|2021-12-13 19:10:00|7441.2|7438.4|7439.2|7436.4|7445.5|7442.7|7435.7|7432.9|2303
1639422900000|2021-12-13 19:15:00|7439.5|7436.7|7427.2|7424.4|7443|7440.2|7421.2|7418.4|3871
1639423200000|2021-12-13 19:20:00|7427|7424.2|7439|7436.2|7443.7|7440.9|7426.5|7423.7|2694
1639423500000|2021-12-13 19:25:00|7439.7|7436.9|7430.2|7427.4|7455.8|7452.9|7425|7422.2|11275
1639423800000|2021-12-13 19:30:00|7430.5|7427.7|7422.7|7419.9|7432.5|7429.7|7421|7417.6|3347
1639424100000|2021-12-13 19:35:00|7422.5|7419.7|7428.2|7425.4|7428.2|7425.4|7420.5|7417.7|1623
1639424400000|2021-12-13 19:40:00|7428|7425.2|7424|7421.2|7428.2|7425.4|7422.7|7419.9|642
1639424700000|2021-12-13 19:45:00|7423.5|7420.7|7430.5|7427.7|7433.2|7430.4|7422.2|7419.4|699
1639425000000|2021-12-13 19:50:00|7430.7|7427.9|7442.7|7439.9|7446.2|7443.4|7428.2|7425.4|1770
1639425300000|2021-12-13 19:55:00|7443|7440.2|7447|7444.2|7448.5|7445.7|7439.2|7436.4|284
1639425600000|2021-12-13 20:00:00|7446.2|7443.4|7447.7|7444.9|7451.2|7448.4|7446.2|7443.4|540
1639425900000|2021-12-13 20:05:00|7448|7445.2|7446.2|7443.4|7450|7447.2|7446.2|7443.4|97
1639426200000|2021-12-13 20:10:00|7446.5|7443.7|7447.5|7444.7|7449|7446.2|7445|7442.2|104
1639426500000|2021-12-13 20:15:00|7447.2|7444.4|7449.5|7446.7|7453.7|7450.9|7447.2|7444.4|725
1639426800000|2021-12-13 20:20:00|7449.7|7446.9|7449.2|7446.4|7453.2|7450.4|7447.2|7444.4|176
1639427100000|2021-12-13 20:25:00|7449.4|7446.6|7447.2|7444.4|7451.5|7448.7|7446.7|7443.9|66
1639427400000|2021-12-13 20:30:00|7447|7444.2|7446.2|7443.4|7450.7|7447.9|7445.4|7442.6|218
1639427700000|2021-12-13 20:35:00|7445.9|7443.1|7446.2|7443.4|7449|7446.2|7443.2|7440.4|61
1639428000000|2021-12-13 20:40:00|7445.7|7442.9|7445.2|7442.4|7447.7|7444.9|7443.2|7440.4|163
1639428300000|2021-12-13 20:45:00|7444.5|7441.7|7445.4|7442.6|7447.4|7444.6|7444.2|7441.4|46
1639428600000|2021-12-13 20:50:00|7445.7|7442.9|7437.7|7434.9|7445.9|7443.1|7436.2|7431.5|394
1639428900000|2021-12-13 20:55:00|7437.4|7434.6|7432.4|7429.6|7438.2|7435.4|7431.7|7428.9|160
1639429200000|2021-12-13 21:00:00|7432.2|7429.4|7432.2|7429.4|7434.4|7431.6|7431.4|7428.6|104
1639429500000|2021-12-13 21:05:00|7432.4|7429.6|7438.4|7435.6|7440.2|7437.4|7431.2|7428.4|138
1639429800000|2021-12-13 21:10:00|7438.2|7435.4|7436.4|7433.6|7443.4|7440.6|7435.7|7432.9|130
1639430100000|2021-12-13 21:15:00|7436.2|7433.4|7436.4|7433.6|7438.4|7435.6|7434.9|7431.8|99
1639430400000|2021-12-13 21:20:00|7435.9|7433.1|7435.4|7432.6|7438.4|7435.6|7434.4|7431.6|52
1639430700000|2021-12-13 21:25:00|7435.9|7433.1|7434.2|7431.4|7436.4|7433.6|7432.2|7429.4|31
1639431000000|2021-12-13 21:30:00|7433.9|7431.1|7423.4|7420.6|7434.4|7431.6|7423.4|7420.6|56
1639431300000|2021-12-13 21:35:00|7423.9|7421.1|7433.9|7431.1|7433.9|7431.1|7423.4|7420.6|89
1639431600000|2021-12-13 21:40:00|7433.7|7430.9|7429.2|7426.4|7434.8|7431.4|7428.9|7426.1|69
1639431900000|2021-12-13 21:45:00|7428.4|7425.6|7431.9|7429.1|7440.2|7437.4|7425.4|7422.6|221
1639432200000|2021-12-13 21:50:00|7432.4|7429.6|7424.9|7422.1|7433.4|7430.6|7424.9|7422.1|240
1639432500000|2021-12-13 21:55:00|7424.4|7421.6|7424.5|7420.5|7431|7424.9|7418.7|7413|380
1639432800000|2021-12-13 22:00:00|7424.8|7420.8|7418.2|7415.4|7427|7420.8|7418.2|7414.8|15
1639433100000|2021-12-13 22:05:00|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|16
1639433700000|2021-12-13 22:15:00|||||||||5
1639434000000|2021-12-13 22:20:00|7417.4|7414.6|7417.2|7414.4|7417.4|7414.6|7417.2|7414.4|8
1639434300000|2021-12-13 22:25:00|7417.7|7414.9|7425.3|7415.3|7425.3|7415.3|7417.7|7414.8|2
1639434600000|2021-12-13 22:30:00|7424.8|7414.8|7424.8|7414.8|7425.3|7415.3|7424.8|7414.8|0
1639435800000|2021-12-13 22:50:00|7428.3|7418.3|7426.3|7416.3|7431.8|7423.8|7425.8|7416.3|5
1639436100000|2021-12-13 22:55:00|7427.3|7417.3|7425.8|7415.8|7427.3|7417.3|7425.8|7415.8|1
1639443600000|2021-12-14 01:00:00|7438.4|7435.6|7446.6|7443.8|7456.6|7453.8|7438.4|7433.7|948
1639443900000|2021-12-14 01:05:00|7447|7443|7435.9|7433.1|7449.7|7446.3|7431.1|7428.3|188
1639444200000|2021-12-14 01:10:00|7434.4|7431.6|7438.6|7435.8|7442.4|7439.6|7432.1|7429|52
1639444500000|2021-12-14 01:15:00|7438.1|7435.3|7445.7|7441.7|7450|7447.1|7434.9|7431.7|80
1639444800000|2021-12-14 01:20:00|7444.9|7442.1|7434.9|7432.1|7444.9|7442.1|7434.4|7431.6|33
1639445100000|2021-12-14 01:25:00|7434.6|7431.8|7430.9|7428.1|7438.6|7435.8|7430.9|7428.1|50
1639445400000|2021-12-14 01:30:00|7430.4|7427.6|7433.4|7430.6|7436|7432.8|7419.1|7416.3|185
1639445700000|2021-12-14 01:35:00|7433.6|7430.8|7436.4|7433.6|7441.2|7436.3|7430.6|7427.8|67
1639446000000|2021-12-14 01:40:00|7436.1|7433.3|7432.9|7430.1|7438.6|7435.8|7429.1|7426.3|93
1639446300000|2021-12-14 01:45:00|7432.6|7429.8|7430.4|7427.6|7435.9|7433.1|7429.9|7426|39
1639446600000|2021-12-14 01:50:00|7430.9|7428.1|7416.6|7413.8|7432.2|7429.1|7416.4|7413.6|114
1639446900000|2021-12-14 01:55:00|7416.9|7414.1|7411.4|7408.6|7420.6|7417.8|7409.1|7406.3|372
1639447200000|2021-12-14 02:00:00|7411.6|7408.8|7410.6|7407.8|7418.4|7415.6|7408.6|7405.8|85
1639447500000|2021-12-14 02:05:00|7411.5|7407.5|7408.9|7406.1|7426.4|7423.6|7408.4|7405.5|756
1639447800000|2021-12-14 02:10:00|7409.1|7406.3|7405.9|7403.1|7409.9|7407.1|7401.6|7398.8|557
1639448100000|2021-12-14 02:15:00|7405.6|7402.8|7409.4|7406.6|7409.9|7407.1|7404.1|7401.3|18
1639448400000|2021-12-14 02:20:00|7409.9|7407.1|7415.9|7413.1|7417.4|7414.6|7409.9|7407.1|19
1639448700000|2021-12-14 02:25:00|7415.6|7412.8|7414.9|7412.1|7417.9|7415.1|7413.6|7410.8|29
1639449000000|2021-12-14 02:30:00|7413.9|7411.1|7405.9|7403.1|7414.9|7412.1|7401.9|7399.1|398
1639449300000|2021-12-14 02:35:00|7405.6|7402.8|7401.1|7398.3|7409.9|7407.1|7398.9|7396.1|137
1639449600000|2021-12-14 02:40:00|7400.9|7398.1|7406.4|7403.6|7409.9|7407.1|7400.6|7397.8|81
1639449900000|2021-12-14 02:45:00|7406.1|7403.3|7393.4|7390.6|7406.4|7403.6|7393.1|7390.3|210
1639450200000|2021-12-14 02:50:00|7394.4|7391.6|7386.9|7384.1|7395.1|7392.3|7385.1|7382.3|287
1639450500000|2021-12-14 02:55:00|7386.6|7383.8|7391.9|7389.1|7392.1|7389.3|7367.6|7364.8|619
1639450800000|2021-12-14 03:00:00|7391.6|7388.8|7399.1|7396.3|7402.4|7399.6|7386.4|7383.6|1052
1639451100000|2021-12-14 03:05:00|7398.9|7396.1|7387.6|7384.8|7398.9|7396.1|7387.6|7384.8|336
1639451400000|2021-12-14 03:10:00|7388.1|7385.3|7385.6|7382.8|7388.1|7385.3|7380.6|7377.8|205
1639451700000|2021-12-14 03:15:00|7385.9|7383.1|7386.6|7383.8|7387.4|7384.6|7381.9|7379.1|261
1639452000000|2021-12-14 03:20:00|7387.1|7384.3|7379.6|7376.8|7389.1|7386.3|7378.8|7376|127
1639452300000|2021-12-14 03:25:00|7379.9|7377.1|7389.3|7386.5|7391.1|7388.3|7379.9|7377.1|129
1639452600000|2021-12-14 03:30:00|7388.9|7386.1|7397.3|7394.5|7398.6|7395.8|7387.3|7383.7|49
1639452900000|2021-12-14 03:35:00|7397.1|7394.3|7391.3|7388.5|7397.3|7394.5|7387.3|7384.5|27
1639453200000|2021-12-14 03:40:00|7391.1|7388.3|7394.3|7391.5|7395.3|7392.5|7389.6|7386.4|5
1639453500000|2021-12-14 03:45:00|7394.8|7392|7396.6|7393.8|7397.3|7394.5|7394.3|7391.4|9
1639453800000|2021-12-14 03:50:00|7396.8|7394|7394.1|7391.3|7400.1|7397.3|7393.1|7390.3|45
1639454100000|2021-12-14 03:55:00|7393.3|7390.5|7398.8|7396|7398.8|7396|7393.3|7390.5|108
1639454400000|2021-12-14 04:00:00|7398.3|7395.5|7402.8|7400|7402.8|7400|7397.8|7395|68
1639454700000|2021-12-14 04:05:00|7402.6|7399.8|7404.3|7401.5|7408.6|7405.8|7402.6|7399.8|76
1639455000000|2021-12-14 04:10:00|7404.6|7401.8|7406.8|7404|7406.8|7404|7402.3|7399.5|22
1639455300000|2021-12-14 04:15:00|7408.1|7405.3|7406.1|7403.3|7410.3|7407.5|7406.1|7403.3|40
1639455600000|2021-12-14 04:20:00|7407.1|7404.3|7405.3|7402.5|7409.3|7406.5|7404.1|7401.3|83
1639455900000|2021-12-14 04:25:00|7405.1|7402.3|7405.1|7402.3|7407.6|7404.8|7404.1|7401.3|17
1639456200000|2021-12-14 04:30:00|7405.6|7402.8|7405.6|7402.8|7408.1|7405.3|7403.6|7400.7|32
1639456500000|2021-12-14 04:35:00|7405.8|7403|7409.8|7407|7412.1|7409.3|7404.6|7401.8|48
1639456800000|2021-12-14 04:40:00|7409.3|7406.5|7408.3|7405.5|7413.1|7410.3|7408.1|7405.3|39
1639457100000|2021-12-14 04:45:00|7410.1|7407.3|7406.8|7404|7411.3|7408.5|7406.3|7403.5|28
1639457400000|2021-12-14 04:50:00|7406.3|7403.5|7403.1|7400.3|7406.3|7403.5|7403.1|7400.3|7
1639457700000|2021-12-14 04:55:00|7402.6|7399.8|7403.1|7400.3|7403.8|7401|7402.3|7399.5|17
1639458000000|2021-12-14 05:00:00|7403.3|7400.5|7402.3|7399.5|7403.3|7400.5|7401.1|7398.3|11
1639458300000|2021-12-14 05:05:00|7403.1|7400.3|7403.1|7400.3|7403.3|7400.5|7401.1|7398.3|148
1639458600000|2021-12-14 05:10:00|7402.6|7399.8|7400.6|7397.8|7402.8|7400|7400.1|7397.3|67
1639458900000|2021-12-14 05:15:00|7400.3|7397.5|7398.1|7395.3|7401.3|7398.5|7396.6|7393.8|58
1639459200000|2021-12-14 05:20:00|7397.8|7395|7397.8|7395|7398.3|7395.5|7397.8|7395|31
1639459500000|2021-12-14 05:25:00|7401.7|7397.7|7407.8|7405|7410.8|7408|7401.7|7397.7|73
1639459800000|2021-12-14 05:30:00|7407.6|7404.8|7418.3|7415.5|7419.1|7416.3|7400.6|7397.7|160
1639460100000|2021-12-14 05:35:00|7417.6|7414.8|7424.6|7421.8|7424.8|7422|7415.3|7412.5|229
1639460400000|2021-12-14 05:40:00|7424.8|7422|7431.7|7427.7|7437.8|7435|7423.3|7420.5|504
1639460700000|2021-12-14 05:45:00|7431.8|7429|7434.3|7431.5|7438.4|7435.5|7431.8|7429|108
1639461000000|2021-12-14 05:50:00|7434.6|7431.8|7430.8|7428|7440.4|7437.5|7430.8|7427.7|1052
1639461300000|2021-12-14 05:55:00|7431.3|7428.5|7432.3|7429.5|7434.9|7431.8|7428.8|7426|57
1639461600000|2021-12-14 06:00:00|7431.8|7429|7433.8|7431|7437.4|7434.3|7425.6|7422.2|163
1639461900000|2021-12-14 06:05:00|7434.3|7431.5|7429.7|7425.7|7439.4|7436.3|7428.1|7424.7|132
1639462200000|2021-12-14 06:10:00|7429.4|7425.4|7426.3|7423.5|7430.8|7428|7424.8|7422|411
1639462500000|2021-12-14 06:15:00|7426.1|7423.3|7435.8|7433|7436.7|7433.5|7425.5|7422.7|79
1639462800000|2021-12-14 06:20:00|7435.6|7432.8|7442.1|7439.3|7444.8|7442|7435.6|7432.7|51
1639463100000|2021-12-14 06:25:00|7442.3|7439.5|7453.3|7450.5|7453.3|7450.5|7442.1|7439.3|440
1639463400000|2021-12-14 06:30:00|7452.8|7450|7451.5|7448.7|7458.4|7455.5|7449.6|7446.8|367
1639463700000|2021-12-14 06:35:00|7451|7448.2|7445.8|7443|7452.3|7449.5|7445|7442.2|104
1639464000000|2021-12-14 06:40:00|7446|7443.2|7448.3|7445.5|7450.4|7447.2|7439.8|7437|104
1639464300000|2021-12-14 06:45:00|7449.4|7445.4|7446.8|7444|7455|7452.2|7446.8|7444|95
1639464600000|2021-12-14 06:50:00|7446.5|7443.7|7455.8|7453|7459.3|7456.5|7446.5|7443.7|94
1639464900000|2021-12-14 06:55:00|7455.3|7452.5|7446.8|7444|7456.5|7453.7|7444.5|7441.7|99
1639465200000|2021-12-14 07:00:00|7446.5|7443.7|7458.3|7455.5|7458.3|7455.5|7446.5|7443.7|77
1639465500000|2021-12-14 07:05:00|7458.5|7455.7|7453|7450.2|7464.3|7461.5|7448|7445.2|173
1639465800000|2021-12-14 07:10:00|7452.5|7449.7|7461.5|7458.7|7464.4|7461|7451.5|7448.7|214
1639466100000|2021-12-14 07:15:00|7461.8|7459|7466.5|7463.7|7467.5|7464.7|7459.5|7456.6|118
1639466400000|2021-12-14 07:20:00|7466.3|7463.5|7456.8|7454|7467|7464.2|7454.5|7451.7|813
1639466700000|2021-12-14 07:25:00|7456.3|7453.5|7454|7451.2|7457.5|7454.7|7453.3|7450.1|216
1639467000000|2021-12-14 07:30:00|7454.3|7451.5|7461.5|7458.7|7468.8|7466|7449.8|7447|384
1639467300000|2021-12-14 07:35:00|7461.8|7459|7462|7459.2|7464.8|7462|7458|7455.2|131
1639467600000|2021-12-14 07:40:00|7462.3|7459.5|7461.8|7459|7463|7460.2|7453|7449.9|245
1639467900000|2021-12-14 07:45:00|7462|7459.2|7459.5|7456.7|7464|7461.2|7457.8|7455|413
1639468200000|2021-12-14 07:50:00|7459.8|7457|7463.8|7461|7464.8|7462|7454.8|7451.4|288
1639468500000|2021-12-14 07:55:00|7463.5|7460.7|7457.5|7454.7|7463.5|7460.7|7451.8|7449|233
1639468800000|2021-12-14 08:00:00|7457|7454.2|7467.3|7464.5|7470.5|7467.7|7454.8|7452|308
1639469100000|2021-12-14 08:05:00|7467.8|7465|7477|7474.2|7483.9|7477.5|7467.8|7465|844
1639469400000|2021-12-14 08:10:00|7477.5|7474.7|7471.5|7468.7|7481.5|7478.7|7470.8|7468|1072
1639469700000|2021-12-14 08:15:00|7470.5|7467.7|7461.3|7458.5|7472.5|7469.7|7460.5|7457.7|778
1639470000000|2021-12-14 08:20:00|7460.3|7457.5|7471.5|7468.7|7476|7473.2|7459.3|7456.5|1959
1639470300000|2021-12-14 08:25:00|7471.3|7468.5|7483|7480.2|7484|7481.2|7471.3|7468.5|4058
1639470600000|2021-12-14 08:30:00|7482.5|7479.7|7475.2|7472.4|7487|7484.2|7467.7|7464.9|2337
1639470900000|2021-12-14 08:35:00|7475.5|7472.7|7480|7477.2|7480.2|7477.4|7472.2|7469.4|930
1639471200000|2021-12-14 08:40:00|7481.2|7478.4|7491|7488.2|7494|7491.2|7481.2|7478.4|1024
1639471500000|2021-12-14 08:45:00|7490.7|7487.9|7489.2|7486.4|7498|7495.2|7488|7485.2|1454
1639471800000|2021-12-14 08:50:00|7489.6|7485.6|7494.5|7491.7|7497.2|7494.4|7485|7482.2|692
1639472100000|2021-12-14 08:55:00|7493.7|7490.9|7498.7|7495.9|7510.5|7507.7|7492.5|7489.7|858
1639472400000|2021-12-14 09:00:00|7499|7496.2|7486.7|7483.9|7503.7|7500.9|7486.7|7483.9|1294
1639472700000|2021-12-14 09:05:00|7487|7484.2|7482|7479.2|7487.2|7484.4|7473.5|7470.7|1648
1639473000000|2021-12-14 09:10:00|7482.2|7479.4|7475|7472.2|7488.5|7485.7|7467.5|7464.7|773
1639473300000|2021-12-14 09:15:00|7474.7|7471.9|7480.5|7477.7|7483|7480.2|7474.7|7471.9|348
1639473600000|2021-12-14 09:20:00|7481|7478.2|7483.7|7480.9|7486|7483.2|7478.2|7475.4|561
1639473900000|2021-12-14 09:25:00|7484|7481.2|7479.2|7476.4|7494.7|7491.9|7475.7|7472.9|1288
1639474200000|2021-12-14 09:30:00|7479.5|7476.7|7476|7473.2|7492.2|7489.4|7474|7471.2|649
1639474500000|2021-12-14 09:35:00|7475.7|7472.9|7448.7|7445.9|7478|7475.2|7443.2|7440.4|1512
1639474800000|2021-12-14 09:40:00|7449|7446.2|7454.5|7451.7|7458.5|7455.7|7445.5|7442.7|523
1639475100000|2021-12-14 09:45:00|7454.2|7451.4|7450.5|7447.7|7459.7|7456.9|7447.7|7444.9|818
1639475400000|2021-12-14 09:50:00|7451|7448.2|7414.3|7411.5|7451|7448.2|7407|7403.4|6356
1639475700000|2021-12-14 09:55:00|7414.8|7412|7417.8|7415|7420|7417.2|7397.3|7394.5|2065
1639476000000|2021-12-14 10:00:00|7417.5|7414.7|7413.8|7411|7425.5|7422.7|7402.3|7399.5|804
1639476300000|2021-12-14 10:05:00|7413.5|7410.7|7431.5|7428.7|7432.3|7429.5|7413.5|7410.7|1060
1639476600000|2021-12-14 10:10:00|7431.7|7428.9|7423|7420.2|7432.5|7429.7|7418.5|7415.7|1021
1639476900000|2021-12-14 10:15:00|7423.5|7420.7|7411.5|7408.7|7426.7|7423.9|7407.5|7404.7|919
1639477200000|2021-12-14 10:20:00|7413.8|7411|7427.5|7424.7|7427.7|7424.9|7408.3|7405.5|583
1639477500000|2021-12-14 10:25:00|7427.7|7424.9|7430.3|7427.5|7437.5|7434.7|7427.5|7424.7|479
1639477800000|2021-12-14 10:30:00|7429.8|7427|7435.5|7432.7|7441|7438.2|7428.3|7425.5|273
1639478100000|2021-12-14 10:35:00|7435.3|7432.5|7437.5|7434.7|7442.7|7439.9|7431.5|7428.7|471
1639478400000|2021-12-14 10:40:00|7437.3|7434.5|7438.5|7435.7|7445.5|7442.7|7436.5|7433.7|487
1639478700000|2021-12-14 10:45:00|7438.7|7435.9|7430|7427.2|7444.5|7441.7|7427.8|7425|570
1639479000000|2021-12-14 10:50:00|7429.8|7427|7425.5|7422.7|7434|7431.2|7424.3|7421.5|972
1639479300000|2021-12-14 10:55:00|7424.5|7421.7|7433.3|7430.5|7436.5|7433.7|7421.8|7419|401
1639479600000|2021-12-14 11:00:00|7433|7430.2|7439.8|7437|7441|7438.2|7431.8|7429|265
1639479900000|2021-12-14 11:05:00|7440|7437.2|7434|7431.2|7442.8|7440|7431.8|7429|295
1639480200000|2021-12-14 11:10:00|7434.5|7431.7|7424.5|7421.7|7440.5|7437.7|7422.3|7419.5|390
1639480500000|2021-12-14 11:15:00|7424|7421.2|7415|7412.2|7434.3|7431.5|7409.5|7406.7|1364
1639480800000|2021-12-14 11:20:00|7414.5|7411.7|7419.3|7416.5|7423.3|7420.5|7411.8|7409|535
1639481100000|2021-12-14 11:25:00|7418.8|7416|7423.5|7420.7|7425|7422.2|7409.8|7407|793
1639481400000|2021-12-14 11:30:00|7423.3|7420.5|7425.8|7423|7429|7426.2|7417.5|7414.7|251
1639481700000|2021-12-14 11:35:00|7426|7423.2|7425.3|7422.5|7429.3|7426.5|7421.5|7418.7|334
1639482000000|2021-12-14 11:40:00|7425.5|7422.7|7423|7420.2|7426.3|7423.5|7414.3|7411.5|925
1639482300000|2021-12-14 11:45:00|7422.5|7419.7|7442.5|7439.7|7450.3|7447.5|7420.8|7418|1025
1639482600000|2021-12-14 11:50:00|7442|7439.2|7439|7436.2|7448.4|7445.6|7438.3|7435.5|434
1639482900000|2021-12-14 11:55:00|7439.7|7436.9|7443|7440.2|7447.7|7444.9|7439|7436.2|645
1639483200000|2021-12-14 12:00:00|7442.5|7439.7|7440.5|7437.7|7443.5|7440.7|7434.7|7431.9|160
1639483500000|2021-12-14 12:05:00|7440.7|7437.9|7450.2|7447.4|7454|7451.2|7437.2|7434.4|288
1639483800000|2021-12-14 12:10:00|7451|7448.2|7467.8|7465|7470|7467.2|7450.3|7447.5|613
1639484100000|2021-12-14 12:15:00|7468|7465.2|7466|7463.2|7470|7467.2|7463|7460.2|348
1639484400000|2021-12-14 12:20:00|7465.8|7463|7474|7471.2|7476.5|7473.7|7465.3|7462.5|394
1639484700000|2021-12-14 12:25:00|7473.7|7470.9|7462.3|7459.5|7477|7474.2|7460|7457.2|680
1639485000000|2021-12-14 12:30:00|7461.8|7459|7461.8|7459|7463.5|7460.7|7457.3|7454.5|461
1639485300000|2021-12-14 12:35:00|7460.7|7457.9|7453.5|7450.7|7464.5|7461.7|7451.8|7449|357
1639485600000|2021-12-14 12:40:00|7452.7|7449.9|7449.3|7446.5|7454.5|7451.7|7437.8|7435|870
1639485900000|2021-12-14 12:45:00|7448.5|7445.7|7432.3|7429.5|7451|7448.2|7429.8|7427|3936
1639486200000|2021-12-14 12:50:00|7432.8|7430|7436.6|7433.8|7440.8|7438|7430.8|7428|401
1639486500000|2021-12-14 12:55:00|7436.8|7434|7426.1|7423.3|7442.1|7439.3|7426.1|7423.3|1186
1639486800000|2021-12-14 13:00:00|7426.3|7423.5|7436.6|7433.8|7448.1|7445.3|7425.3|7422.5|1072
1639487100000|2021-12-14 13:05:00|7436.8|7434|7415.6|7412.8|7438.3|7435.5|7410.1|7407.3|2296
1639487400000|2021-12-14 13:10:00|7415.8|7413|7412.3|7409.5|7427.3|7424.5|7410.1|7407.3|941
1639487700000|2021-12-14 13:15:00|7410.8|7408|7387.6|7384.8|7413.3|7410.5|7386.8|7383.9|3171
1639488000000|2021-12-14 13:20:00|7388.1|7385.3|7394.8|7392|7398.6|7395.8|7380.3|7377.5|2180
1639488300000|2021-12-14 13:25:00|7394.6|7391.8|7367.4|7364.6|7396.3|7393.5|7356.1|7350.7|3703
1639488600000|2021-12-14 13:30:00|7367.1|7364.3|7335.1|7332.3|7367.4|7364.6|7326.9|7324.1|5511
1639488900000|2021-12-14 13:35:00|7334.1|7331.3|7347.1|7344.3|7357.2|7354.3|7334.1|7331.3|1901
1639489200000|2021-12-14 13:40:00|7346.6|7343.8|7346.4|7343.6|7355.2|7351.3|7342.9|7340.1|1711
1639489500000|2021-12-14 13:45:00|7345.9|7343.1|7345.6|7342.8|7363.6|7360.8|7342.9|7340.1|1928
1639489800000|2021-12-14 13:50:00|7345.1|7342.3|7326.1|7323.3|7355.6|7352.8|7321.9|7319.1|3823
1639490100000|2021-12-14 13:55:00|7325.9|7323.1|7331.6|7328.8|7338.2|7335.4|7312.9|7310.1|10315
1639490400000|2021-12-14 14:00:00|7331.4|7328.6|7342.9|7340.1|7349.1|7346.3|7286.2|7283.4|4649
1639490700000|2021-12-14 14:05:00|7343.2|7339.2|7328.4|7325.6|7358.8|7356|7325.7|7322.9|2684
1639491000000|2021-12-14 14:10:00|7328.9|7326.1|7348.2|7345.4|7354.2|7351.4|7325.2|7322.4|1824
1639491300000|2021-12-14 14:15:00|7348.4|7345.6|7341.4|7338.6|7353.2|7350.4|7328.7|7325.9|985
1639491600000|2021-12-14 14:20:00|7341.2|7338.4|7323.2|7320.4|7343.2|7340.4|7321.4|7318.6|966
1639491900000|2021-12-14 14:25:00|7322.7|7319.9|7328.9|7326.1|7336.2|7333.4|7316.7|7313.9|1104
1639492200000|2021-12-14 14:30:00|7328.2|7325.4|7337.2|7334.4|7354.4|7351.6|7319.4|7316.6|2262
1639492500000|2021-12-14 14:35:00|7336.9|7334.1|7351.5|7348.7|7359.7|7356.9|7329.4|7326.6|1577
1639492800000|2021-12-14 14:40:00|7351.2|7348.4|7358.2|7355.4|7366.9|7364.1|7344.5|7341.7|2947
1639493100000|2021-12-14 14:45:00|7355.7|7352.9|7346|7343.2|7365|7362.2|7340.2|7337.4|1538
1639493400000|2021-12-14 14:50:00|7346.4|7343.6|7352.7|7349.9|7357|7352.4|7338|7335.2|1301
1639493700000|2021-12-14 14:55:00|7352.2|7349.4|7346.9|7344.1|7364.7|7361.9|7340.7|7337.9|2318
1639494000000|2021-12-14 15:00:00|7346.7|7343.9|7347.7|7344.9|7366.2|7363.4|7343.7|7340.9|1961
1639494300000|2021-12-14 15:05:00|7347.2|7344.4|7354.2|7351.4|7360.4|7357.6|7343.7|7340.9|1422
1639494600000|2021-12-14 15:10:00|7353.7|7350.9|7328.2|7325.4|7354.9|7352.1|7325.2|7322.4|2967
1639494900000|2021-12-14 15:15:00|7328.4|7325.6|7320.5|7317.7|7329.2|7326.4|7316.3|7313.5|3227
1639495200000|2021-12-14 15:20:00|7320|7317.2|7341.2|7338.4|7343.7|7340.9|7312.5|7308.4|2471
1639495500000|2021-12-14 15:25:00|7341|7338.2|7347.7|7344.9|7357.7|7354.9|7341|7338.2|1626
1639495800000|2021-12-14 15:30:00|7347.9|7345.1|7354.4|7351.6|7362.2|7359.4|7346.7|7343.9|1114
1639496100000|2021-12-14 15:35:00|7353.9|7351.1|7351.9|7349.1|7359.9|7357.1|7346.4|7343.6|1298
1639496400000|2021-12-14 15:40:00|7352.2|7349.4|7347.2|7344.4|7359.9|7357.1|7346.2|7343.4|1883
1639496700000|2021-12-14 15:45:00|7347.4|7344.6|7332.7|7329.9|7348.9|7346.1|7324.9|7322.1|1242
1639497000000|2021-12-14 15:50:00|7332.2|7329.4|7320.4|7317.6|7336.9|7334.1|7313.2|7310.4|1801
1639497300000|2021-12-14 15:55:00|7319.4|7316.6|7334.1|7331.3|7338.4|7335.6|7316.6|7313.8|2252
1639497600000|2021-12-14 16:00:00|7334.4|7331.6|7334.1|7331.3|7343.6|7340.8|7327.1|7324.3|3293
1639497900000|2021-12-14 16:05:00|7334.6|7331.8|7334.4|7331.6|7347.6|7344.8|7333.1|7330.3|2164
1639498200000|2021-12-14 16:10:00|7334.1|7331.3|7335.4|7332.6|7342.9|7340.1|7327.1|7324.3|1273
1639498500000|2021-12-14 16:15:00|7335.1|7332.3|7357.6|7354.8|7362.6|7359.8|7335.1|7332.3|1878
1639498800000|2021-12-14 16:20:00|7357.4|7354.6|7351.3|7348.5|7363.3|7360.5|7347.8|7345|2789
1639499100000|2021-12-14 16:25:00|7350.8|7348|7361.2|7358.4|7371.8|7367.7|7350.8|7348|5870
1639499400000|2021-12-14 16:30:00|7361.5|7358.7|7335|7332.2|7366.3|7363.5|7330|7327.2|3294
1639499700000|2021-12-14 16:35:00|7334.8|7332|7335.3|7332.5|7341|7338.2|7332|7329.2|1330
1639500000000|2021-12-14 16:40:00|7335.5|7332.7|7319.3|7316.5|7339.8|7337|7317.8|7315|929
1639500300000|2021-12-14 16:45:00|7319|7316.2|7311.5|7308.7|7326.8|7324|7306.8|7304|934
1639500600000|2021-12-14 16:50:00|7311.3|7308.5|7305.1|7302.3|7312|7309.2|7300.1|7297.3|1853
1639500900000|2021-12-14 16:55:00|7304.5|7301.7|7264.6|7261.8|7308.8|7306|7263.3|7260.5|4627
1639501200000|2021-12-14 17:00:00|7264.8|7262|7264.1|7261.3|7279.4|7276.6|7258.1|7255.3|2747
1639501500000|2021-12-14 17:05:00|7264.9|7262.1|7285.1|7282.3|7287.9|7285.1|7264.4|7261.6|1102
1639501800000|2021-12-14 17:10:00|7284.1|7281.3|7287.9|7285.1|7292.9|7290.1|7282.4|7279.6|938
1639502100000|2021-12-14 17:15:00|7287.1|7284.3|7296.4|7293.6|7298.3|7295.5|7276.4|7273.6|1997
1639502400000|2021-12-14 17:20:00|7295.8|7293|7302.8|7300|7308.8|7306|7295.8|7293|627
1639502700000|2021-12-14 17:25:00|7303.8|7301|7300.1|7297.3|7306.1|7303.3|7296.1|7293.3|1029
1639503000000|2021-12-14 17:30:00|7299.1|7296.3|7293.1|7290.3|7302.4|7299.6|7284.1|7281.3|440
1639503300000|2021-12-14 17:35:00|7293.4|7290.6|7298.1|7295.3|7298.4|7295.6|7288.1|7285.3|286
1639503600000|2021-12-14 17:40:00|7298.4|7295.6|7288.4|7285.6|7300.4|7297.6|7288.1|7285.3|1217
1639503900000|2021-12-14 17:45:00|7287.6|7284.8|7284.1|7281.3|7295.6|7292.8|7279.9|7277.1|860
1639504200000|2021-12-14 17:50:00|7283.9|7281.1|7294.4|7291.6|7295.6|7292.8|7283.4|7280.6|350
1639504500000|2021-12-14 17:55:00|7294.6|7291.8|7299.6|7296.8|7302.4|7299.6|7287.6|7284.8|682
1639504800000|2021-12-14 18:00:00|7299.4|7296.6|7309.9|7307.1|7312.1|7309.3|7298.6|7295.8|990
1639505100000|2021-12-14 18:05:00|7309.6|7306.8|7321.6|7318.8|7325.9|7323.1|7308.9|7306.1|893
1639505400000|2021-12-14 18:10:00|7321.9|7319.1|7334.4|7331.6|7343.3|7340.5|7320.1|7314.7|1498
1639505700000|2021-12-14 18:15:00|7334.6|7331.8|7344.3|7341.5|7351.8|7349|7334.6|7331.8|2241
1639506000000|2021-12-14 18:20:00|7345.1|7342.3|7335.6|7332.8|7349.1|7346.3|7334.6|7331.8|460
1639506300000|2021-12-14 18:25:00|7335.3|7332.5|7339.1|7336.3|7340.6|7337.8|7329.8|7327|671
1639506600000|2021-12-14 18:30:00|7339.3|7336.5|7333.3|7330.5|7341.8|7339|7325.6|7322.8|749
1639506900000|2021-12-14 18:35:00|7333.5|7330.7|7327.1|7324.3|7338.1|7335.3|7326.5|7323.7|417
1639507200000|2021-12-14 18:40:00|7326.1|7323.3|7339|7336.2|7340.5|7337.7|7325.3|7322.5|642
1639507500000|2021-12-14 18:45:00|7338.8|7336|7364.5|7361.7|7368|7365.2|7338.5|7335.7|2801
1639507800000|2021-12-14 18:50:00|7364|7361.2|7357.3|7354.5|7366|7363.2|7351.8|7349|586
1639508100000|2021-12-14 18:55:00|7357.7|7354.9|7350|7347.2|7357.7|7354.9|7348.8|7346|546
1639508400000|2021-12-14 19:00:00|7349.8|7347|7361.5|7358.7|7365|7362.2|7345|7342.2|1436
1639508700000|2021-12-14 19:05:00|7361|7358.2|7362|7359.2|7362.5|7359.7|7348|7345.2|1336
1639509000000|2021-12-14 19:10:00|7361.8|7359|7357.1|7354.3|7366|7363.2|7352.8|7350|1181
1639509300000|2021-12-14 19:15:00|7356.6|7353.8|7353.5|7350.7|7369.1|7366.3|7349.6|7346.8|1536
1639509600000|2021-12-14 19:20:00|7353.3|7350.5|7367|7364.2|7368|7365.2|7347.8|7345|2520
1639509900000|2021-12-14 19:25:00|7366|7363.2|7353|7350.2|7384.5|7381.7|7351.7|7348.9|6299
1639510200000|2021-12-14 19:30:00|7353.5|7350.7|7361.2|7358.4|7363.2|7360.4|7350|7347.2|1509
1639510500000|2021-12-14 19:35:00|7361|7358.2|7359.2|7356.4|7363.7|7360.9|7354.2|7351.4|371
1639510800000|2021-12-14 19:40:00|7360|7357.2|7362.3|7359.5|7364|7361.2|7357.8|7355|323
1639511100000|2021-12-14 19:45:00|7362|7359.2|7358|7355.2|7365.5|7362.7|7357|7354.2|375
1639511400000|2021-12-14 19:50:00|7357.5|7354.7|7346|7343.2|7357.5|7354.7|7343.7|7340.9|420
1639511700000|2021-12-14 19:55:00|7345.8|7343|7340.5|7337.7|7347|7344.2|7336.5|7333.7|455
1639512000000|2021-12-14 20:00:00|7341|7338.2|7351|7348.2|7353.7|7350.9|7340|7337.2|224
1639512300000|2021-12-14 20:05:00|7350.8|7348|7349|7346.2|7353.2|7350.4|7348|7345.2|277
1639512600000|2021-12-14 20:10:00|7349.2|7346.4|7345.5|7342.7|7352.2|7349.4|7344.5|7341.7|169
1639512900000|2021-12-14 20:15:00|7345.7|7342.9|7349.7|7346.9|7352.5|7349.7|7345.2|7342.4|296
1639513200000|2021-12-14 20:20:00|7349.2|7346.4|7348.5|7345.7|7353|7350.2|7347.5|7344.7|111
1639513500000|2021-12-14 20:25:00|7348.2|7345.4|7353.7|7350.9|7353.7|7350.9|7346.7|7343.9|72
1639513800000|2021-12-14 20:30:00|7354.2|7351.4|7350.5|7347.7|7354.7|7351.9|7349|7346.2|209
1639514100000|2021-12-14 20:35:00|7350.7|7347.9|7339.7|7336.9|7351.5|7348.7|7339.5|7336.7|173
1639514400000|2021-12-14 20:40:00|7340|7337.2|7339.9|7337.1|7341.5|7338.7|7334.7|7331.9|651
1639514700000|2021-12-14 20:45:00|7339.7|7336.9|7339.2|7336.4|7343.9|7341.1|7337.9|7335.1|102
1639515000000|2021-12-14 20:50:00|7338.7|7335.9|7336.2|7333.4|7342.4|7339.6|7335.9|7333.1|643
1639515300000|2021-12-14 20:55:00|7335.9|7333.1|7339.2|7336.4|7339.9|7337.1|7330.7|7327.9|289
1639515600000|2021-12-14 21:00:00|7339.4|7336.6|7329.7|7326.9|7340.2|7337.4|7325.7|7322.9|178
1639515900000|2021-12-14 21:05:00|7329.2|7326.4|7333.7|7330.9|7334.7|7331.9|7328.5|7325.7|83
1639516200000|2021-12-14 21:10:00|7333.5|7330.7|7327.7|7324.9|7334|7331.2|7327.2|7324.4|77
1639516500000|2021-12-14 21:15:00|7327.9|7325.1|7330.5|7327.7|7332.2|7329.4|7327.7|7324.9|172
1639516800000|2021-12-14 21:20:00|7330.2|7327.4|7332.7|7329.9|7335.2|7332.4|7329.5|7326.7|195
1639517100000|2021-12-14 21:25:00|7334.2|7331.4|7337.1|7333.1|7340.8|7335.2|7332.5|7329|464
1639517400000|2021-12-14 21:30:00|7336.8|7332.8|7342|7339.2|7344.6|7341.7|7336.4|7330.3|101
1639517700000|2021-12-14 21:35:00|7341.5|7338.7|7337|7334.2|7341.5|7338.7|7335.2|7332.4|121
1639518000000|2021-12-14 21:40:00|7337.2|7334.4|7322.5|7319.7|7337.7|7334.9|7322.5|7319.7|187
1639518300000|2021-12-14 21:45:00|7323|7320.2|7319.7|7316.9|7323.7|7320.9|7319.2|7316.4|173
1639518600000|2021-12-14 21:50:00|7319.5|7316.7|7318.9|7316.1|7323.4|7320.6|7316.7|7313.5|123
1639518900000|2021-12-14 21:55:00|7319.2|7316.4|7324.8|7314.8|7326.3|7319.2|7313.7|7310.8|186
1639519200000|2021-12-14 22:00:00|7325|7315|7317.8|7313.8|7326.6|7316.6|7317.8|7313.8|13
1639519500000|2021-12-14 22:05:00|7316.7|7313.9|7315.8|7311.8|7316.7|7313.9|7315.7|7311.8|11
1639519800000|2021-12-14 22:10:00|7316.1|7312.1|7314|7311.2|7316.1|7312.1|7313.7|7310.9|66
1639520100000|2021-12-14 22:15:00|7323.2|7313.2|7322.6|7312.6|7325.1|7315.1|7322.6|7312.6|15
1639520400000|2021-12-14 22:20:00|7323.1|7313.1|7324.6|7314.6|7324.6|7314.6|7323.1|7313.1|6
1639521000000|2021-12-14 22:30:00|7317.1|7313.1|7322.1|7312.1|7322.6|7313.1|7317.1|7311.2|3
1639521300000|2021-12-14 22:35:00|7322.8|7312.8|7320.8|7316.8|7323.6|7318.4|7320.4|7311.6|8
1639521600000|2021-12-14 22:40:00|7321.1|7317.1|7321.3|7317.3|7321.3|7318.2|7321|7317.1|80
1639521900000|2021-12-14 22:45:00|7321.2|7318.4|7320.5|7317.7|7321.3|7318.4|7320.5|7317.3|0
1639522200000|2021-12-14 22:50:00|7321.7|7318.9|7322.5|7319.7|7328.1|7320.7|7321.7|7317.1|2
1639522500000|2021-12-14 22:55:00|7322.6|7318.6|7324.6|7314.6|7324.6|7321.7|7322.6|7313.6|36
1639530000000|2021-12-15 01:00:00|7322.5|7319.7|7327.9|7325.1|7332.2|7326.8|7313.8|7308|245
1639530300000|2021-12-15 01:05:00|7328.5|7325.7|7304|7301.2|7329.6|7325.9|7302.5|7298.6|178
1639530600000|2021-12-15 01:10:00|7303.7|7300.9|7292.7|7289.9|7303.7|7300.9|7292.2|7289.1|240
1639530900000|2021-12-15 01:15:00|7293.6|7289.6|7301.2|7298.4|7303.5|7300.7|7293.5|7289.6|113
1639531200000|2021-12-15 01:20:00|7301.5|7298.7|7314.5|7311.7|7317.6|7314.7|7301.5|7298.6|349
1639531500000|2021-12-15 01:25:00|7314.7|7311.9|7310.6|7306.6|7318.6|7314.9|7307|7304.2|223
1639531800000|2021-12-15 01:30:00|7310.2|7307.4|7313.5|7310.7|7320|7317.2|7308.2|7305.4|136
1639532100000|2021-12-15 01:35:00|7313.7|7310.9|7310.5|7307.7|7314|7311.2|7303|7300.2|59
1639532400000|2021-12-15 01:40:00|7310|7307.2|7306|7303.2|7310.5|7307.7|7302.7|7299.9|84
1639532700000|2021-12-15 01:45:00|7305.5|7302.7|7308.5|7305.7|7308.6|7305.7|7302.7|7299.6|120
1639533000000|2021-12-15 01:50:00|7308.2|7305.4|7295.2|7292.4|7310.5|7307.7|7295.2|7292.4|111
1639533300000|2021-12-15 01:55:00|7295|7292.2|7313.2|7310.4|7317.9|7315.1|7295|7292.2|227
1639533600000|2021-12-15 02:00:00|7313|7310.2|7316.2|7313.4|7318.8|7315.4|7307.4|7304.6|90
1639533900000|2021-12-15 02:05:00|7316.4|7313.6|7323.4|7320.6|7323.8|7320.9|7314.2|7311|225
1639534200000|2021-12-15 02:10:00|7324.9|7322.1|7325.2|7322.4|7326.9|7324.1|7318.7|7315|102
1639534500000|2021-12-15 02:15:00|7325.6|7322.8|7318.2|7315.4|7327|7323.6|7317.6|7314.3|86
1639534800000|2021-12-15 02:20:00|7318.4|7315.6|7320.6|7317.8|7321.3|7318.4|7317.6|7314|69
1639535100000|2021-12-15 02:25:00|7321.4|7318.6|7307.2|7304.4|7321.6|7318.8|7301.7|7297.6|207
1639535400000|2021-12-15 02:30:00|7308|7305.2|7306.5|7303.7|7310|7307.2|7303.5|7300.7|202
1639535700000|2021-12-15 02:35:00|7306.9|7304.1|7307|7304.2|7308.2|7305.4|7302|7299.2|157
1639536000000|2021-12-15 02:40:00|7306.5|7303.7|7304.7|7301.9|7307|7304.2|7301|7298.2|153
1639536300000|2021-12-15 02:45:00|7305|7302.2|7291.3|7288.5|7308.7|7305.9|7288.5|7279.6|341
1639536600000|2021-12-15 02:50:00|7290.7|7287.9|7288.5|7285.7|7295.8|7292.9|7288|7285.2|102
1639536900000|2021-12-15 02:55:00|7288.3|7285.5|7291.4|7288.6|7295.5|7292.7|7287.3|7284.5|122
1639537200000|2021-12-15 03:00:00|7291.9|7289.1|7286.9|7284.1|7292.9|7290.1|7285.4|7281.5|210
1639537500000|2021-12-15 03:05:00|7287.4|7284.6|7281.7|7278.9|7288.5|7285.7|7277.3|7274.5|124
1639537800000|2021-12-15 03:10:00|7281.5|7278.7|7281.5|7278.7|7285.7|7282.9|7279.2|7276.4|158
1639538100000|2021-12-15 03:15:00|7281.8|7279|7271|7268.2|7282.3|7279.5|7264.3|7261.5|515
1639538400000|2021-12-15 03:20:00|7270.5|7267.7|7273|7270.2|7275.7|7272.9|7266.3|7263.1|286
1639538700000|2021-12-15 03:25:00|7272.7|7269.9|7269.7|7266.9|7274.2|7271.4|7266.7|7263.9|164
1639539000000|2021-12-15 03:30:00|7269.9|7267.1|7284.2|7281.4|7284.4|7281.6|7269.9|7267.1|217
1639539300000|2021-12-15 03:35:00|7283.9|7281.1|7287.4|7284.6|7290.8|7288|7283.2|7280.4|252
1639539600000|2021-12-15 03:40:00|7287.9|7285.1|7283.9|7281.1|7288.1|7285.3|7283.9|7281.1|69
1639539900000|2021-12-15 03:45:00|7285.4|7282.6|7284.6|7281.8|7286.6|7283.8|7284.2|7281.4|21
1639540200000|2021-12-15 03:50:00|7285.4|7282.6|7288.1|7285.3|7290.6|7287.8|7285.4|7282.6|30
1639540500000|2021-12-15 03:55:00|7287.9|7285.1|7290.6|7287.8|7291.1|7288.3|7284.4|7281.6|58
1639540800000|2021-12-15 04:00:00|7291.8|7289|7298.4|7295.6|7299.4|7296.6|7290.6|7287.8|278
1639541100000|2021-12-15 04:05:00|7297.9|7295.1|7293.6|7290.8|7298.4|7295.6|7292.6|7289.8|152
1639541400000|2021-12-15 04:10:00|7294.6|7291.8|7296.6|7293.8|7296.6|7293.8|7292.4|7289.6|42
1639541700000|2021-12-15 04:15:00|7295.2|7292.4|7298.4|7295.6|7299.4|7296.6|7294.6|7291.8|43
1639542000000|2021-12-15 04:20:00|7297.6|7294.8|7297.6|7294.8|7298.4|7295.6|7296.4|7293.6|24
1639542300000|2021-12-15 04:25:00|7297.4|7294.6|7292.4|7289.6|7297.4|7294.6|7290.6|7287.8|36
1639542600000|2021-12-15 04:30:00|7292.1|7289.3|7289.6|7286.8|7293.6|7290.8|7288.9|7286.1|31
1639542900000|2021-12-15 04:35:00|7289.9|7287.1|7291.6|7288.8|7292.3|7289.1|7288.2|7285.4|42
1639543200000|2021-12-15 04:40:00|7291.4|7288.6|7291.4|7288.6|7292.4|7289.6|7290.4|7287.6|21
1639543500000|2021-12-15 04:45:00|7291.7|7288.9|7290.9|7288.1|7292.4|7289.6|7290.4|7287.6|15
1639543800000|2021-12-15 04:50:00|7291.4|7288.6|7293.6|7290.8|7293.6|7290.8|7289.2|7286.4|23
1639544100000|2021-12-15 04:55:00|7293.9|7291.1|7289.6|7286.8|7294.1|7291.3|7288.9|7286.1|8
1639544400000|2021-12-15 05:00:00|7289.4|7286.6|7282.4|7279.6|7289.4|7286.6|7282.4|7279.3|74
1639544700000|2021-12-15 05:05:00|7282.6|7279.8|7284.2|7281.4|7287.6|7284.8|7282.6|7279.8|9
1639545000000|2021-12-15 05:10:00|7286.2|7283.4|7285.2|7282.4|7286.4|7283.6|7283.2|7280.4|20
1639545300000|2021-12-15 05:15:00|7285.6|7282.8|7287.9|7285.1|7288.9|7286.1|7284.9|7282.1|27
1639545600000|2021-12-15 05:20:00|7288.4|7285.6|7284.6|7281.8|7288.4|7285.6|7282.2|7279.4|19
1639545900000|2021-12-15 05:25:00|7284.4|7281.6|7285.6|7282.8|7285.6|7282.8|7283.4|7280.6|5
1639546200000|2021-12-15 05:30:00|7285.4|7282.6|7272.2|7269.4|7285.4|7282.6|7272.2|7269.4|251
1639546500000|2021-12-15 05:35:00|7272.6|7269.8|7274.4|7271.6|7277.7|7274.9|7272.6|7269.8|91
1639546800000|2021-12-15 05:40:00|7274.6|7271.8|7277.2|7274.4|7284.4|7281.6|7274.6|7270.7|151
1639547100000|2021-12-15 05:45:00|7278.4|7275.6|7274.6|7271.8|7278.9|7276.1|7273.1|7270.3|54
1639547400000|2021-12-15 05:50:00|7274.9|7272.1|7266.6|7263.8|7276.6|7273.8|7263.6|7260.8|186
1639547700000|2021-12-15 05:55:00|7266.8|7264|7274.9|7272.1|7276.6|7273.8|7256.6|7253.8|533
1639548000000|2021-12-15 06:00:00|7275.3|7272.5|7285.2|7282.4|7287.6|7284.8|7272.8|7270|379
1639548300000|2021-12-15 06:05:00|7284.9|7282.1|7286.6|7283.8|7290|7286.8|7284.1|7281.3|25
1639548600000|2021-12-15 06:10:00|7286.4|7283.6|7285.2|7282.4|7292.2|7289.4|7285.2|7282|116
1639548900000|2021-12-15 06:15:00|7285.6|7282.8|7285.4|7282.6|7289.6|7286.8|7282.2|7279.3|114
1639549200000|2021-12-15 06:20:00|7285.7|7282.9|7298.4|7295.6|7302|7298.4|7284.9|7282.1|259
1639549500000|2021-12-15 06:25:00|7298.6|7295.8|7292.7|7289.9|7300.4|7297.6|7288.4|7285.6|275
1639549800000|2021-12-15 06:30:00|7292.9|7290.1|7285.9|7283.1|7295.9|7293.1|7282.4|7279.6|262
1639550100000|2021-12-15 06:35:00|7285.6|7282.8|7286.4|7283.6|7288.1|7285.3|7279.6|7276.8|129
1639550400000|2021-12-15 06:40:00|7286.6|7283.8|7290.4|7287.6|7293.9|7291.1|7285.1|7282.3|119
1639550700000|2021-12-15 06:45:00|7290.6|7287.8|7298.6|7295.8|7304.4|7300.1|7290.4|7287.6|233
1639551000000|2021-12-15 06:50:00|7298.1|7295.3|7288.8|7286|7298.1|7295.3|7287.6|7284.8|324
1639551300000|2021-12-15 06:55:00|7289.6|7286.8|7290.1|7287.3|7294.6|7291.8|7285.8|7283|165
1639551600000|2021-12-15 07:00:00|7290.3|7287.5|7269.3|7266.5|7290.6|7287.8|7267.8|7265|213
1639551900000|2021-12-15 07:05:00|7269.8|7267|7270.9|7268.1|7277.1|7274.3|7269.1|7266.3|276
1639552200000|2021-12-15 07:10:00|7270.4|7267.6|7274.6|7271.8|7276.4|7273.6|7268.6|7265.8|94
1639552500000|2021-12-15 07:15:00|7274.4|7271.6|7276.4|7273.6|7280.6|7277.8|7273.1|7270.3|119
1639552800000|2021-12-15 07:20:00|7277.1|7274.3|7283.4|7280.6|7283.4|7280.6|7277.1|7274.3|99
1639553100000|2021-12-15 07:25:00|7282.4|7279.6|7285.4|7282.6|7288.6|7285.8|7282.1|7279.3|143
1639553400000|2021-12-15 07:30:00|7285.1|7282.3|7278.4|7275.6|7285.4|7282.6|7275.6|7272.8|329
1639553700000|2021-12-15 07:35:00|7277.6|7274.8|7290.9|7288.1|7294.1|7291.3|7276.4|7273.6|119
1639554000000|2021-12-15 07:40:00|7290.6|7287.8|7295.6|7292.8|7298.6|7295.8|7290.6|7287.8|132
1639554300000|2021-12-15 07:45:00|7295.8|7293|7305.8|7303|7307.8|7305|7290.1|7287.3|590
1639554600000|2021-12-15 07:50:00|7305.6|7302.8|7299.6|7296.8|7305.8|7303|7297.8|7295|105
1639554900000|2021-12-15 07:55:00|7299.1|7296.3|7304.6|7301.8|7306.8|7304|7295.8|7293|117
1639555200000|2021-12-15 08:00:00|7304.3|7301.5|7315.8|7313|7318.5|7315.7|7303.6|7300.8|561
1639555500000|2021-12-15 08:05:00|7315.6|7312.8|7325.8|7323|7331.3|7328.5|7315.3|7312.5|1423
1639555800000|2021-12-15 08:10:00|7326|7323.2|7327.5|7324.7|7329|7326.2|7316.5|7313.7|523
1639556100000|2021-12-15 08:15:00|7327.8|7325|7333.5|7330.7|7333.5|7330.7|7324.8|7322|553
1639556400000|2021-12-15 08:20:00|7334.3|7331.5|7333|7330.2|7341.5|7338.7|7327.5|7324.7|1871
1639556700000|2021-12-15 08:25:00|7333.5|7330.7|7324.3|7321.5|7333.5|7330.7|7321.3|7318.5|3057
1639557000000|2021-12-15 08:30:00|7324.5|7321.7|7327.3|7324.5|7331.3|7328.5|7316|7313.2|2229
1639557300000|2021-12-15 08:35:00|7327.5|7324.7|7322.6|7319.8|7331.3|7328.5|7319.6|7316.8|699
1639557600000|2021-12-15 08:40:00|7320.5|7317.7|7323.1|7320.3|7325.6|7322.8|7310.8|7308|881
1639557900000|2021-12-15 08:45:00|7323.8|7321|7329.3|7326.5|7333.3|7330.5|7317.1|7314.3|1053
1639558200000|2021-12-15 08:50:00|7329|7326.2|7335.6|7332.8|7337.1|7334.3|7328.3|7325.5|552
1639558500000|2021-12-15 08:55:00|7335.8|7333|7328.5|7325.7|7336.8|7334|7328.3|7325.5|553
1639558800000|2021-12-15 09:00:00|7326.5|7323.7|7332.3|7329.5|7336.8|7334|7325.8|7323|551
1639559100000|2021-12-15 09:05:00|7331.8|7329|7325.1|7322.3|7334.8|7332|7322.1|7319.3|479
1639559400000|2021-12-15 09:10:00|7325.3|7322.5|7315|7312.2|7327.8|7325|7312.3|7309.5|610
1639559700000|2021-12-15 09:15:00|7315.3|7312.5|7317.8|7315|7323.5|7320.7|7315.3|7312.5|663
1639560000000|2021-12-15 09:20:00|7317.5|7314.7|7320.1|7317.3|7323.6|7320.8|7314.8|7312|401
1639560300000|2021-12-15 09:25:00|7322.1|7319.3|7304.4|7301.6|7324.6|7321.8|7299.6|7296.8|1874
1639560600000|2021-12-15 09:30:00|7304.9|7302.1|7303.4|7300.6|7306.4|7303.6|7293.4|7290.6|1998
1639560900000|2021-12-15 09:35:00|7303.2|7300.4|7314.2|7311.4|7314.9|7312.1|7303.2|7300.4|289
1639561200000|2021-12-15 09:40:00|7313.9|7311.1|7315.7|7312.9|7320.7|7317.9|7308.7|7305.9|863
1639561500000|2021-12-15 09:45:00|7316.1|7313.3|7311.2|7308.4|7320.4|7317.6|7307.7|7304.9|494
1639561800000|2021-12-15 09:50:00|7311.9|7309.1|7311.2|7308.4|7312.2|7309.4|7305.9|7303.1|266
1639562100000|2021-12-15 09:55:00|7311.9|7309.1|7304.4|7301.6|7312.2|7309.4|7301.2|7298.4|522
1639562400000|2021-12-15 10:00:00|7304.9|7302.1|7302.2|7299.4|7307.9|7305.1|7298.4|7295.6|356
1639562700000|2021-12-15 10:05:00|7302.4|7299.6|7289.4|7286.6|7304.9|7302.1|7285.6|7282.8|827
1639563000000|2021-12-15 10:10:00|7289.7|7286.9|7287.9|7285.1|7295.9|7293.1|7284.7|7281.9|694
1639563300000|2021-12-15 10:15:00|7288.4|7285.6|7297.4|7294.6|7299.4|7296.6|7288.3|7285.5|448
1639563600000|2021-12-15 10:20:00|7297.2|7294.4|7295.7|7292.9|7300.9|7298.1|7293.4|7290.6|618
1639563900000|2021-12-15 10:25:00|7296.2|7293.4|7291.9|7289.1|7297.9|7295.1|7289.4|7286.6|563
1639564200000|2021-12-15 10:30:00|7292.9|7290.1|7306.1|7303.3|7311.9|7309.1|7291.9|7289.1|742
1639564500000|2021-12-15 10:35:00|7305.9|7303.1|7303.1|7300.3|7309.3|7306.5|7302.3|7299.5|476
1639564800000|2021-12-15 10:40:00|7303.3|7300.5|7313.3|7310.5|7315.3|7312.5|7301.8|7299|461
1639565100000|2021-12-15 10:45:00|7313.6|7310.8|7304.3|7301.5|7313.6|7310.8|7296.3|7293.5|587
1639565400000|2021-12-15 10:50:00|7304.9|7302.1|7305.3|7302.5|7313.3|7310.5|7302.9|7299.9|745
1639565700000|2021-12-15 10:55:00|7304.9|7302.1|7302.2|7299.4|7305.6|7302.8|7285.9|7283.1|2494
1639566000000|2021-12-15 11:00:00|7301.9|7299.1|7288.4|7285.6|7302.4|7299.6|7285.4|7282.6|667
1639566300000|2021-12-15 11:05:00|7288.7|7285.9|7288.2|7285.4|7292.7|7289.9|7285.2|7282.4|483
1639566600000|2021-12-15 11:10:00|7287.7|7284.9|7276.2|7273.4|7291.4|7288.6|7273.2|7270.4|1216
1639566900000|2021-12-15 11:15:00|7276.4|7273.6|7266.9|7264.1|7283.4|7280.6|7266.4|7263.6|791
1639567200000|2021-12-15 11:20:00|7267.2|7264.4|7263.4|7260.6|7268.7|7265.9|7249.4|7246.6|2033
1639567500000|2021-12-15 11:25:00|7263.2|7260.4|7266.2|7263.4|7268.4|7265.6|7259.9|7257.1|797
1639567800000|2021-12-15 11:30:00|7265.9|7263.1|7269.7|7266.9|7270.4|7267.6|7253.9|7251.1|460
1639568100000|2021-12-15 11:35:00|7269.9|7267.1|7271.9|7269.1|7274.9|7272.1|7267.7|7264.9|250
1639568400000|2021-12-15 11:40:00|7269.6|7266.8|7271.4|7268.6|7273.9|7271.1|7265.2|7262.4|328
1639568700000|2021-12-15 11:45:00|7271.2|7268.4|7272.7|7269.9|7274.4|7271.6|7261.2|7258.4|969
1639569000000|2021-12-15 11:50:00|7272.4|7269.6|7274.2|7271.4|7274.2|7271.4|7268.7|7265.9|410
1639569300000|2021-12-15 11:55:00|7274.4|7271.6|7280.9|7278.1|7281.2|7278.4|7268.7|7265.9|735
1639569600000|2021-12-15 12:00:00|7280.6|7277.8|7286.3|7283.5|7286.3|7283.5|7274.2|7271.4|1614
1639569900000|2021-12-15 12:05:00|7286.9|7284.1|7291.9|7289.1|7292.9|7290.1|7284.9|7282.1|375
1639570200000|2021-12-15 12:10:00|7292.6|7289.8|7289.4|7286.6|7292.9|7290.1|7285.1|7282.3|252
1639570500000|2021-12-15 12:15:00|7289.6|7286.8|7300.9|7298.1|7302.9|7300.1|7287.9|7285.1|587
1639570800000|2021-12-15 12:20:00|7300.6|7297.8|7283.7|7280.9|7302.9|7300.1|7279.7|7276.9|1148
1639571100000|2021-12-15 12:25:00|7283.9|7281.1|7288.6|7285.8|7290.3|7287.5|7274.6|7271.8|675
1639571400000|2021-12-15 12:30:00|7288.8|7286|7298.3|7295.5|7299|7296.2|7286.6|7283.8|526
1639571700000|2021-12-15 12:35:00|7299.3|7296.5|7295.1|7292.3|7300.3|7297.5|7294.1|7291.3|200
1639572000000|2021-12-15 12:40:00|7294.8|7292|7295.3|7292.5|7297.5|7294.7|7293.6|7290.8|225
1639572300000|2021-12-15 12:45:00|7295.5|7292.7|7296.8|7294|7303.3|7300.5|7294.3|7291.5|437
1639572600000|2021-12-15 12:50:00|7297.5|7294.7|7301.3|7298.5|7301.8|7299|7294.5|7291.7|522
1639572900000|2021-12-15 12:55:00|7301.8|7299|7296.5|7293.7|7304.8|7302|7295|7292.2|626
1639573200000|2021-12-15 13:00:00|7296|7293.2|7274.9|7272.1|7297.9|7295.1|7272.7|7269.9|2281
1639573500000|2021-12-15 13:05:00|7275.2|7272.4|7267.9|7265.1|7278.7|7275.9|7256.8|7254|1711
1639573800000|2021-12-15 13:10:00|7268.1|7265.3|7265.2|7262.4|7274.2|7271.4|7264.2|7261.4|1076
1639574100000|2021-12-15 13:15:00|7264.9|7262.1|7276.4|7273.6|7283.4|7280.6|7261.5|7258.7|752
1639574400000|2021-12-15 13:20:00|7276.7|7273.9|7291.4|7288.6|7292.4|7289.6|7273.7|7270.9|785
1639574700000|2021-12-15 13:25:00|7292|7289.2|7294.7|7291.9|7296.9|7294.1|7289.2|7286.4|481
1639575000000|2021-12-15 13:30:00|7294.4|7291.6|7295.9|7293.1|7299.7|7296.9|7289.4|7286.6|939
1639575300000|2021-12-15 13:35:00|7295.7|7292.9|7300|7297.2|7306.7|7303.9|7292.5|7289.7|752
1639575600000|2021-12-15 13:40:00|7299.5|7296.7|7303.2|7300.4|7305.2|7302.4|7290|7287.2|637
1639575900000|2021-12-15 13:45:00|7302.8|7300|7310.2|7307.4|7315.9|7313.1|7302.2|7299.4|956
1639576200000|2021-12-15 13:50:00|7311|7308.2|7314|7311.2|7316.3|7313.5|7304.5|7301.7|598
1639576500000|2021-12-15 13:55:00|7314.3|7311.5|7318.4|7315.6|7324.3|7320.4|7310.8|7308|1785
1639576800000|2021-12-15 14:00:00|7318.7|7315.9|7322.2|7319.4|7333.7|7330.9|7304.5|7301.7|2748
1639577100000|2021-12-15 14:05:00|7321.5|7318.7|7315.8|7313|7328.2|7325.4|7310.5|7307.7|1077
1639577400000|2021-12-15 14:10:00|7314.8|7312|7322.2|7319.4|7328.5|7325.7|7314.5|7311.7|1005
1639577700000|2021-12-15 14:15:00|7322.9|7320.1|7320|7317.2|7328.2|7325.4|7317|7314.2|499
1639578000000|2021-12-15 14:20:00|7319.7|7316.9|7307.2|7304.4|7324.2|7321.4|7305.7|7302.9|663
1639578300000|2021-12-15 14:25:00|7306.6|7303.8|7312.4|7309.6|7317.6|7314.8|7302.2|7299.2|1564
1639578600000|2021-12-15 14:30:00|7312.6|7309.8|7294.6|7291.8|7313.9|7311.1|7294.6|7291.8|933
1639578900000|2021-12-15 14:35:00|7295.4|7292.6|7293.4|7290.6|7299.1|7296.3|7287.9|7285.1|1326
1639579200000|2021-12-15 14:40:00|7293.2|7290.4|7291.2|7288.4|7294.9|7292.1|7287.7|7284.9|920
1639579500000|2021-12-15 14:45:00|7290.8|7288|7288|7285.2|7298.3|7295.5|7285.4|7282.6|1325
1639579800000|2021-12-15 14:50:00|7288.3|7285.5|7292.7|7289.9|7293.3|7290.5|7273.8|7271|1301
1639580100000|2021-12-15 14:55:00|7293|7290.2|7279.2|7276.4|7295.2|7292.4|7278.7|7275.9|948
1639580400000|2021-12-15 15:00:00|7279|7276.2|7277.2|7274.4|7295.2|7292.4|7277|7274.2|1537
1639580700000|2021-12-15 15:05:00|7277.4|7274.6|7271.4|7268.6|7288.5|7285.7|7270.2|7267.4|720
1639581000000|2021-12-15 15:10:00|7271.2|7268.4|7261.4|7258.6|7275.6|7272.8|7260.1|7257.3|897
1639581300000|2021-12-15 15:15:00|7261.6|7258.8|7264.1|7261.3|7272.1|7269.3|7258.7|7255.9|3234
1639581600000|2021-12-15 15:20:00|7264.5|7261.7|7265.1|7262.3|7270.4|7267.6|7256.8|7254|3317
1639581900000|2021-12-15 15:25:00|7264.8|7262|7279.2|7276.4|7282.5|7279.7|7261.5|7258.7|3550
1639582200000|2021-12-15 15:30:00|7283.6|7280.8|7297.7|7294.9|7311.5|7305.1|7283.6|7280.8|5704
1639582500000|2021-12-15 15:35:00|7298|7295.2|7313.4|7310.6|7315|7312.2|7297|7294.2|1990
1639582800000|2021-12-15 15:40:00|7314|7311.2|7312.8|7310|7320|7317.2|7301.5|7298.1|3201
1639583100000|2021-12-15 15:45:00|7313|7310.2|7311.8|7309|7315.1|7312.3|7296.1|7293.3|2353
1639583400000|2021-12-15 15:50:00|7312.1|7309.3|7293.6|7290.8|7315.1|7312.3|7281.5|7278.7|2368
1639583700000|2021-12-15 15:55:00|7293.4|7290.6|7309|7306.2|7310|7307.2|7292.1|7289.3|1922
1639584000000|2021-12-15 16:00:00|7309.2|7306.4|7330.5|7327.7|7340|7337.2|7308.7|7305.9|2819
1639584300000|2021-12-15 16:05:00|7331.2|7328.4|7328|7325.2|7340|7337.2|7327|7324.2|1933
1639584600000|2021-12-15 16:10:00|7327.7|7324.9|7326.5|7323.7|7333.5|7330.7|7316|7313.2|2428
1639584900000|2021-12-15 16:15:00|7326.3|7323.5|7315.1|7312.3|7328.1|7325.3|7315.1|7312.3|1218
1639585200000|2021-12-15 16:20:00|7313.7|7310.9|7305.5|7302.7|7322.6|7319.8|7303.4|7300.6|1871
1639585500000|2021-12-15 16:25:00|7304.6|7301.8|7284.6|7281.8|7314.8|7311.5|7281.5|7278.7|5070
1639585800000|2021-12-15 16:30:00|7284.9|7282.1|7293.3|7290.5|7297.6|7294.8|7273.5|7270.7|3883
1639586100000|2021-12-15 16:35:00|7293.6|7290.8|7282.9|7280.1|7294.6|7291.8|7281.2|7278.4|1129
1639586400000|2021-12-15 16:40:00|7283.2|7280.4|7279.5|7276.7|7284.9|7282.1|7275.7|7272.6|1311
1639586700000|2021-12-15 16:45:00|7279.2|7276.4|7287.5|7284.7|7289.5|7286.7|7276.5|7273.7|855
1639587000000|2021-12-15 16:50:00|7287.2|7284.4|7293|7290.2|7297.2|7294.4|7286.7|7283.9|940
1639587300000|2021-12-15 16:55:00|7293.2|7290.4|7307.6|7304.8|7310.1|7307.3|7292.7|7289.9|2034
1639587600000|2021-12-15 17:00:00|7307.8|7305|7343.1|7340.3|7344.3|7341.5|7307.8|7305|3657
1639587900000|2021-12-15 17:05:00|7343.3|7340.5|7343.8|7341|7352.9|7348|7333.6|7330.8|2049
1639588200000|2021-12-15 17:10:00|7343.3|7340.5|7350.3|7347.5|7352.3|7349.5|7338.6|7335.8|1206
1639588500000|2021-12-15 17:15:00|7350.1|7347.3|7340.7|7337.9|7350.3|7347.5|7334.8|7332|1544
1639588800000|2021-12-15 17:20:00|7340.5|7337.7|7339.1|7336.3|7341.9|7339|7333.8|7331|696
1639589100000|2021-12-15 17:25:00|7338.8|7336|7350.3|7347.5|7351.8|7349|7336.6|7333.8|772
1639589400000|2021-12-15 17:30:00|7350|7347.2|7350.3|7347.5|7352.3|7349.5|7342|7339.2|1931
1639589700000|2021-12-15 17:35:00|7350.5|7347.7|7346.7|7343.9|7352.6|7349.8|7344.1|7341.3|1611
1639590000000|2021-12-15 17:40:00|7346.4|7343.6|7349.8|7347|7351.8|7349|7341.4|7338.6|1058
1639590300000|2021-12-15 17:45:00|7350|7347.2|7350|7347.2|7352|7349.2|7341.8|7339|487
1639590600000|2021-12-15 17:50:00|7349.8|7347|7349|7346.2|7355|7352.2|7344.3|7341.5|830
1639590900000|2021-12-15 17:55:00|7349.3|7346.5|7361.5|7358.7|7362.3|7359.5|7349.3|7346.5|1426
1639591200000|2021-12-15 18:00:00|7362|7359.2|7356.2|7353.4|7362.3|7359.5|7355.9|7353.1|741
1639591500000|2021-12-15 18:05:00|7355.9|7353.1|7357.4|7354.6|7361.6|7358.8|7352.6|7349.8|336
1639591800000|2021-12-15 18:10:00|7357.6|7354.8|7358.6|7355.8|7362.9|7360.1|7356.6|7353.8|521
1639592100000|2021-12-15 18:15:00|7358.9|7356.1|7343.4|7340.6|7359.9|7357.1|7340.4|7337.6|867
1639592400000|2021-12-15 18:20:00|7343.6|7340.8|7341.4|7338.6|7347.2|7344.4|7338.2|7335.4|316
1639592700000|2021-12-15 18:25:00|7341.6|7338.8|7343.8|7341|7346.6|7343.8|7334.9|7332.1|940
1639593000000|2021-12-15 18:30:00|7344.1|7341.3|7341.6|7338.8|7344.6|7341.8|7335.3|7332.5|410
1639593300000|2021-12-15 18:35:00|7342.4|7339.6|7342.1|7339.3|7347.6|7344.8|7338.9|7336.1|798
1639593600000|2021-12-15 18:40:00|7341.8|7339|7348.8|7346|7353.9|7351.1|7338.6|7335.8|723
1639593900000|2021-12-15 18:45:00|7349.1|7346.3|7347.3|7344.5|7351.6|7348.8|7345.6|7342.8|700
1639594200000|2021-12-15 18:50:00|7347.6|7344.8|7353.8|7351|7355.8|7353|7347.6|7344.8|370
1639594500000|2021-12-15 18:55:00|7353.6|7350.8|7352.5|7349.7|7357.1|7354.3|7352|7349.2|307
1639594800000|2021-12-15 19:00:00|7352.9|7348.9|7369.2|7366.4|7370|7367.2|7336.8|7334|1724
1639595100000|2021-12-15 19:05:00|7369|7366.2|7364.7|7361.9|7372.3|7369.5|7353.8|7351|2322
1639595400000|2021-12-15 19:10:00|7365|7362.2|7408|7405.2|7409.5|7406.7|7364|7361.2|2692
1639595700000|2021-12-15 19:15:00|7408.2|7405.4|7395.5|7392.7|7408.2|7405.4|7391.7|7388.9|1420
1639596000000|2021-12-15 19:20:00|7395.7|7392.9|7382|7379.2|7396|7393.2|7378|7373.9|1260
1639596300000|2021-12-15 19:25:00|7382.2|7379.4|7383|7380.2|7387.5|7384.7|7369.4|7366.6|5131
1639596600000|2021-12-15 19:30:00|7383.5|7380.7|7400.6|7397.8|7403.9|7401.1|7377.1|7374.3|2172
1639596900000|2021-12-15 19:35:00|7400.9|7398.1|7393.9|7391.1|7403.1|7400.3|7392.4|7389.6|693
1639597200000|2021-12-15 19:40:00|7393.6|7390.8|7383.6|7380.8|7395.9|7393.1|7382.6|7379.8|676
1639597500000|2021-12-15 19:45:00|7383.9|7381.1|7389.8|7387|7393.6|7390.8|7382.6|7379.8|593
1639597800000|2021-12-15 19:50:00|7389.6|7386.8|7395.4|7392.6|7397.1|7394.3|7385.4|7382.6|407
1639598100000|2021-12-15 19:55:00|7394.6|7391.8|7392.1|7389.3|7395.6|7392.8|7388.1|7385.3|220
1639598400000|2021-12-15 20:00:00|7392.4|7389.6|7401.2|7398.4|7401.6|7398.8|7392.4|7389.6|735
1639598700000|2021-12-15 20:05:00|7402|7399.2|7427.8|7425|7428|7425.2|7399.5|7396.7|779
1639599000000|2021-12-15 20:10:00|7427.7|7424.9|7428|7425.2|7432.2|7429.4|7422|7419.2|359
1639599300000|2021-12-15 20:15:00|7427.5|7424.7|7441.8|7439|7445.3|7442.5|7427.5|7424.7|641
1639599600000|2021-12-15 20:20:00|7442|7439.2|7440.3|7437.5|7447.8|7445|7437.3|7434.5|529
1639599900000|2021-12-15 20:25:00|7440.1|7437.3|7444.2|7441.4|7445|7442.2|7435.7|7432.9|279
1639600200000|2021-12-15 20:30:00|7444|7441.2|7441|7438.2|7445.8|7443|7438|7435.2|269
1639600500000|2021-12-15 20:35:00|7441.5|7438.7|7440.2|7437.4|7453|7450.2|7436.8|7433.9|548
1639600800000|2021-12-15 20:40:00|7440|7437.2|7433.7|7430.9|7442.7|7439.9|7431.5|7428.7|556
1639601100000|2021-12-15 20:45:00|7434.8|7432|7427.9|7425.1|7438|7435.2|7425.7|7422.9|278
1639601400000|2021-12-15 20:50:00|7428.5|7425.7|7444.8|7442|7447|7444.2|7428.5|7425.7|126
1639601700000|2021-12-15 20:55:00|7445|7442.2|7439.8|7437|7445|7442.2|7438.7|7435.9|131
1639602000000|2021-12-15 21:00:00|7440|7437.2|7441|7438.2|7442.8|7440|7436|7433.2|389
1639602300000|2021-12-15 21:05:00|7440.8|7438|7439|7436.2|7445.5|7442.7|7438.3|7435.5|90
1639602600000|2021-12-15 21:10:00|7438.8|7436|7439.8|7437|7441.8|7439|7438.5|7435.7|164
1639602900000|2021-12-15 21:15:00|7440|7437.2|7442|7439.2|7444.7|7441.9|7437.5|7434.7|367
1639603200000|2021-12-15 21:20:00|7442.8|7440|7431.3|7428.5|7443.5|7440.7|7431.3|7428.5|171
1639603500000|2021-12-15 21:25:00|7431.5|7428.7|7434.3|7431.5|7438|7435.2|7430.3|7427.5|285
1639603800000|2021-12-15 21:30:00|7434.5|7431.7|7432.1|7429.3|7435.8|7433|7428.6|7425.8|104
1639604100000|2021-12-15 21:35:00|7432.3|7429.5|7436.1|7433.3|7439.3|7436.5|7432.3|7429.5|103
1639604400000|2021-12-15 21:40:00|7436.3|7433.5|7434.8|7432|7436.6|7433.8|7432.3|7429.5|176
1639604700000|2021-12-15 21:45:00|7435.3|7432.5|7437.3|7434.5|7446.8|7444|7435.3|7432.5|124
1639605000000|2021-12-15 21:50:00|7437|7434.2|7437.3|7433.3|7442.9|7439.7|7436.8|7433.3|54
1639605300000|2021-12-15 21:55:00|7437.2|7434.4|7432.9|7428.9|7441.2|7438.4|7430.8|7427.6|138
1639605600000|2021-12-15 22:00:00|7435.4|7425.4|7431.9|7421.9|7435.4|7425.4|7431.9|7421.9|10
1639605900000|2021-12-15 22:05:00|||||||||10
1639606200000|2021-12-15 22:10:00|7432.1|7422.1|7432.1|7422.1|7432.1|7422.1|7432.1|7422.1|0
1639606500000|2021-12-15 22:15:00|7431.9|7421.9|7431.4|7421.4|7431.9|7421.9|7431.4|7421.4|5
1639607100000|2021-12-15 22:25:00|7431.1|7421.1|7430.9|7420.9|7431.1|7421.1|7430.9|7420.9|0
1639607700000|2021-12-15 22:35:00|7431.7|7421.7|7433.9|7429.9|7433.9|7429.9|7430.5|7421.7|19
1639608000000|2021-12-15 22:40:00|||||||||1
1639608600000|2021-12-15 22:50:00|7438.1|7428.1|7438.1|7428.1|7438.1|7428.1|7438.1|7428.1|1
1639616400000|2021-12-16 01:00:00|7443|7433|7467.4|7464.6|7467.4|7464.6|7423.4|7420.3|864
1639616700000|2021-12-16 01:05:00|7467.8|7463.8|7473.7|7470.9|7474.7|7471.9|7460.9|7458.1|207
1639617000000|2021-12-16 01:10:00|7474.2|7471.4|7468.7|7465.9|7475|7472.2|7459.4|7456.6|182
1639617300000|2021-12-16 01:15:00|7469.4|7466.6|7464.4|7461.6|7474.5|7471.4|7459.3|7455.3|143
1639617600000|2021-12-16 01:20:00|7464.8|7460.8|7474.4|7471.6|7479.9|7477.1|7464.2|7460.8|402
1639617900000|2021-12-16 01:25:00|7474.9|7472.1|7461.9|7459.1|7478.8|7475.2|7460.7|7457.5|85
1639618200000|2021-12-16 01:30:00|7462.2|7459.4|7470.4|7467.6|7479.9|7477.1|7456.7|7453.9|278
1639618500000|2021-12-16 01:35:00|7469.7|7466.9|7470.5|7466.5|7472.1|7469.3|7454.4|7450.8|178
1639618800000|2021-12-16 01:40:00|7470.1|7467.3|7457.3|7454.5|7471.8|7468.6|7456.3|7453.5|137
1639619100000|2021-12-16 01:45:00|7456.9|7454.1|7448.5|7445.7|7470.5|7467.7|7448.3|7445.5|368
1639619400000|2021-12-16 01:50:00|7448.7|7445.9|7441.7|7437.7|7451.5|7448.7|7439|7436.1|288
1639619700000|2021-12-16 01:55:00|7442|7438|7437.1|7434.3|7448.8|7446|7436.6|7432.9|379
1639620000000|2021-12-16 02:00:00|7437.6|7434.8|7447.9|7443.9|7451.6|7448.8|7437.6|7433.9|144
1639620300000|2021-12-16 02:05:00|7446.8|7444|7435.6|7432.8|7447.9|7444.8|7433.1|7430.2|141
1639620600000|2021-12-16 02:10:00|7434.9|7432.1|7434.1|7431.3|7437.5|7434.3|7430.1|7427.2|79
1639620900000|2021-12-16 02:15:00|7434.3|7431.5|7442.8|7440|7443.8|7441|7434.3|7431.5|227
1639621200000|2021-12-16 02:20:00|7443.1|7440.3|7442.1|7439.3|7443.5|7440.3|7441.1|7438.3|15
1639621500000|2021-12-16 02:25:00|7441.8|7439|7445.6|7442.8|7445.6|7442.8|7439.1|7435.5|18
1639621800000|2021-12-16 02:30:00|7445.4|7442.6|7447.1|7444.3|7451.9|7448.8|7441.3|7438.5|80
1639622100000|2021-12-16 02:35:00|7443.1|7440.3|7437.8|7435|7445.8|7442.8|7437.1|7434.2|112
1639622400000|2021-12-16 02:40:00|7438.1|7435.3|7435.3|7432.5|7438.4|7435.6|7431.8|7429|77
1639622700000|2021-12-16 02:45:00|7435.6|7432.8|7440.8|7438|7451.7|7448.3|7435.6|7431.9|205
1639623000000|2021-12-16 02:50:00|7440.9|7436.9|7445.3|7442.5|7448.6|7445.8|7440.8|7436.9|171
1639623300000|2021-12-16 02:55:00|7445.1|7442.3|7463|7460.2|7463.3|7460.5|7442.3|7439.5|421
1639623600000|2021-12-16 03:00:00|7462.6|7459.8|7454.6|7451.8|7463.5|7460.7|7454.3|7451.5|158
1639623900000|2021-12-16 03:05:00|7453.7|7450.9|7459.3|7456.5|7462.4|7459.5|7453.3|7450.5|64
1639624200000|2021-12-16 03:10:00|7458.3|7455.5|7458.6|7455.8|7461.8|7459|7455.1|7452.3|101
1639624500000|2021-12-16 03:15:00|7458.5|7455.7|7463.8|7461|7464.6|7461.7|7456|7453.2|128
1639624800000|2021-12-16 03:20:00|7463.5|7460.7|7464.5|7461.7|7468.3|7465.5|7459.3|7456.5|403
1639625100000|2021-12-16 03:25:00|7464.8|7462|7460|7457.2|7465.5|7462.7|7458|7455.2|97
1639625400000|2021-12-16 03:30:00|7459.5|7456.7|7453.8|7451|7459.5|7456.7|7453.3|7450.5|78
1639625700000|2021-12-16 03:35:00|7454|7451.2|7454.6|7451.8|7456.2|7453.3|7453.3|7450.5|190
1639626000000|2021-12-16 03:40:00|7455.1|7452.3|7457.5|7454.7|7458.8|7456|7454.1|7451.3|58
1639626300000|2021-12-16 03:45:00|7457.3|7454.5|7454.5|7451.7|7458.5|7455.7|7454.5|7451.7|26
1639626600000|2021-12-16 03:50:00|7454.8|7452|7457|7454.2|7458.3|7455.5|7454.5|7451.7|21
1639626900000|2021-12-16 03:55:00|7456.8|7454|7453.5|7450.7|7457.3|7454.5|7453.5|7450.7|25
1639627200000|2021-12-16 04:00:00|7453.8|7451|7451.8|7449|7455.4|7452.5|7449.8|7447|168
1639627500000|2021-12-16 04:05:00|7451.3|7448.5|7453.5|7450.7|7454.3|7451.5|7450.8|7448|21
1639627800000|2021-12-16 04:10:00|7454|7451.2|7450.5|7447.7|7454|7451.2|7449.8|7447|11
1639628100000|2021-12-16 04:15:00|7450.8|7448|7449.8|7447|7451.3|7448.5|7445.5|7442.7|27
1639628400000|2021-12-16 04:20:00|7449.3|7446.5|7446.8|7444|7449.3|7446.5|7445.8|7443|5
1639628700000|2021-12-16 04:25:00|7446.5|7443.7|7449.2|7446.4|7449.6|7446.7|7445.8|7443|9
1639629000000|2021-12-16 04:30:00|7449.5|7446.7|7448.2|7445.4|7449.7|7446.9|7447|7444.2|15
1639629300000|2021-12-16 04:35:00|7447.8|7445|7447.8|7445|7450|7447.2|7447|7444.2|18
1639629600000|2021-12-16 04:40:00|7447.6|7444.8|7438.5|7435.7|7447.6|7444.8|7438.5|7435.7|132
1639629900000|2021-12-16 04:45:00|7439.1|7436.3|7436.6|7433.8|7439.8|7437|7436.3|7433.2|56
1639630200000|2021-12-16 04:50:00|7436.4|7433.6|7436.6|7433.8|7437.6|7434.8|7435.6|7432.8|73
1639630500000|2021-12-16 04:55:00|7436.9|7434.1|7440.8|7438|7440.8|7438|7436.6|7433.8|57
1639630800000|2021-12-16 05:00:00|7440.6|7437.8|7439.8|7437|7442|7439.2|7439.3|7436.5|22
1639631100000|2021-12-16 05:05:00|7439.5|7436.7|7440.8|7438|7441|7438.2|7438|7435.2|20
1639631400000|2021-12-16 05:10:00|7440.5|7437.7|7440.5|7437.7|7440.8|7438|7438.8|7436|12
1639631700000|2021-12-16 05:15:00|7440.2|7437.4|7440.3|7437.5|7440.5|7437.7|7438.8|7436|5
1639632000000|2021-12-16 05:20:00|7440.8|7438|7440.5|7437.7|7445.6|7442.2|7440|7437.2|45
1639632300000|2021-12-16 05:25:00|7441.7|7438.9|7442.7|7439.9|7443.2|7440.4|7441.2|7438.4|53
1639632600000|2021-12-16 05:30:00|7442.9|7440.1|7451.2|7448.4|7453.2|7450.4|7442.9|7440.1|139
1639632900000|2021-12-16 05:35:00|7451|7448.2|7452.2|7449.4|7454.2|7451.4|7450.7|7447.9|81
1639633200000|2021-12-16 05:40:00|7452.5|7449.7|7452|7449.2|7454.7|7451.9|7451.2|7448.4|7
1639633500000|2021-12-16 05:45:00|7452.5|7449.7|7453.8|7451|7456|7453.2|7452.4|7449.6|19
1639633800000|2021-12-16 05:50:00|7453.2|7450.4|7454.2|7451.4|7456.2|7453.4|7451.2|7448.4|14
1639634100000|2021-12-16 05:55:00|7453.8|7451|7449.5|7446.7|7454.5|7451.7|7447.8|7444.6|13
1639634400000|2021-12-16 06:00:00|7449.8|7447|7454|7451.2|7456.9|7453.7|7449.8|7447|50
1639634700000|2021-12-16 06:05:00|7454.6|7451.8|7454.8|7452|7456.6|7453.4|7448.8|7446|136
1639635000000|2021-12-16 06:10:00|7454.5|7451.7|7453.3|7450.5|7454.7|7451.9|7445.6|7442.8|167
1639635300000|2021-12-16 06:15:00|7453.5|7450.7|7452.8|7450|7456|7453.2|7447.8|7444.6|161
1639635600000|2021-12-16 06:20:00|7453|7450.2|7456.1|7453.3|7457.2|7454|7452.6|7449.8|79
1639635900000|2021-12-16 06:25:00|7455.6|7452.8|7461.8|7459|7463.6|7460.8|7455.3|7452.5|89
1639636200000|2021-12-16 06:30:00|7460.8|7458|7457.8|7455|7463|7460.2|7457.8|7455|123
1639636500000|2021-12-16 06:35:00|7458|7455.2|7460.2|7457.4|7463.1|7460.3|7454.5|7451.7|217
1639636800000|2021-12-16 06:40:00|7460.8|7458|7464.4|7461.6|7465.7|7462.9|7460.2|7457.4|196
1639637100000|2021-12-16 06:45:00|7464.3|7460.3|7461.2|7458.4|7465.7|7462.9|7461.1|7458.3|119
1639637400000|2021-12-16 06:50:00|7460.4|7457.6|7463.9|7461.1|7463.9|7461.1|7457.6|7454.8|76
1639637700000|2021-12-16 06:55:00|7464.4|7461.6|7463.2|7460.4|7467.1|7464.3|7457.7|7454.9|191
1639638000000|2021-12-16 07:00:00|7463.4|7460.6|7470.6|7467.8|7473.4|7470.6|7463.4|7460.6|204
1639638300000|2021-12-16 07:05:00|7471.4|7468.6|7474.9|7472.1|7481.6|7478.8|7471.4|7468.6|1389
1639638600000|2021-12-16 07:10:00|7474.4|7471.6|7473.6|7470.8|7478.1|7475.3|7471.6|7468.8|240
1639638900000|2021-12-16 07:15:00|7473.8|7471|7470.8|7468|7475.1|7472.3|7469.6|7466.8|168
1639639200000|2021-12-16 07:20:00|7471.1|7468.3|7469.4|7466.6|7473.7|7470.9|7465.4|7462.6|289
1639639500000|2021-12-16 07:25:00|7469.6|7466.8|7464.4|7461.6|7470.6|7467.8|7463.4|7460.6|78
1639639800000|2021-12-16 07:30:00|7464.2|7461.4|7463.4|7460.6|7466.9|7464.1|7462.9|7459.7|247
1639640100000|2021-12-16 07:35:00|7462.8|7460|7462.8|7460|7465.7|7462.9|7461.4|7458.6|90
1639640400000|2021-12-16 07:40:00|7463.1|7460.3|7462.6|7459.8|7464.8|7462|7456.1|7453.3|440
1639640700000|2021-12-16 07:45:00|7462.8|7460|7462.4|7459.6|7466.5|7463.7|7457.1|7454.3|1333
1639641000000|2021-12-16 07:50:00|7462.2|7459.4|7446.6|7443.8|7462.4|7459.6|7446.6|7443.8|569
1639641300000|2021-12-16 07:55:00|7446.8|7444|7451.2|7448.4|7453.9|7451.1|7444.5|7441.7|767
1639641600000|2021-12-16 08:00:00|7450.9|7448.1|7453.5|7450.7|7460.7|7457.9|7450.5|7447.7|388
1639641900000|2021-12-16 08:05:00|7453.7|7450.9|7454.7|7451.9|7460.9|7458.1|7452.5|7449.7|861
1639642200000|2021-12-16 08:10:00|7454.9|7452.1|7457.5|7454.7|7458.9|7456.1|7448.7|7445.9|681
1639642500000|2021-12-16 08:15:00|7457.7|7454.9|7468.9|7466.1|7472.4|7469.6|7457.5|7454.7|549
1639642800000|2021-12-16 08:20:00|7469.1|7466.3|7463.9|7461.1|7473.1|7470.3|7462.9|7460.1|795
1639643100000|2021-12-16 08:25:00|7463.7|7460.9|7449.9|7447.1|7465.1|7462.3|7449.1|7446.3|3878
1639643400000|2021-12-16 08:30:00|7450.1|7447.3|7443.1|7440.3|7450.9|7448.1|7433.1|7430.3|4154
1639643700000|2021-12-16 08:35:00|7443.6|7440.8|7456.8|7454|7456.8|7454|7442.4|7439.6|1045
1639644000000|2021-12-16 08:40:00|7456.1|7453.3|7458.1|7455.3|7461.1|7458.3|7451.3|7446.2|876
1639644300000|2021-12-16 08:45:00|7457.9|7455.1|7454.1|7451.3|7460.1|7457.3|7450.1|7447.3|344
1639644600000|2021-12-16 08:50:00|7453.9|7451.1|7447.7|7444.9|7455.1|7452.3|7445.7|7442.9|565
1639644900000|2021-12-16 08:55:00|7447.2|7444.4|7434.7|7431.9|7447.2|7444.4|7434.7|7431.9|414
1639645200000|2021-12-16 09:00:00|7435.3|7432.5|7443.9|7441.1|7450.5|7447.7|7435.3|7432.5|517
1639645500000|2021-12-16 09:05:00|7443.7|7440.9|7432.7|7429.9|7444.7|7441.9|7429|7426.2|980
1639645800000|2021-12-16 09:10:00|7432.5|7429.7|7442.9|7440.1|7447.2|7444.4|7432.5|7429.7|492
1639646100000|2021-12-16 09:15:00|7442.7|7439.9|7450.3|7447.5|7454.1|7451.3|7440.9|7438.1|321
1639646400000|2021-12-16 09:20:00|7450.9|7448.1|7448.2|7445.4|7452.1|7449.3|7440.4|7437.6|937
1639646700000|2021-12-16 09:25:00|7448.4|7445.6|7445.4|7442.6|7454.7|7451.9|7443.9|7441.1|444
1639647000000|2021-12-16 09:30:00|7445.7|7442.9|7453.7|7450.9|7454.2|7451.4|7441.4|7438.6|1007
1639647300000|2021-12-16 09:35:00|7453.2|7450.4|7441.7|7438.9|7453.7|7450.9|7440.9|7438.1|252
1639647600000|2021-12-16 09:40:00|7442.1|7439.3|7445.7|7442.9|7446.7|7443.9|7437.4|7434.6|597
1639647900000|2021-12-16 09:45:00|7445.4|7442.6|7442.4|7439.6|7453.7|7450.9|7441.9|7439.1|647
1639648200000|2021-12-16 09:50:00|7441.9|7439.1|7447.9|7445.1|7448.1|7445.3|7439.7|7436.9|710
1639648500000|2021-12-16 09:55:00|7447.6|7444.8|7446.9|7444.1|7452.1|7449.3|7445.4|7442.6|375
1639648800000|2021-12-16 10:00:00|7447.1|7444.3|7449.9|7447.1|7457.6|7454.8|7447.1|7444.3|273
1639649100000|2021-12-16 10:05:00|7449.6|7446.8|7461.1|7458.3|7462.4|7459.6|7448.4|7445.6|352
1639649400000|2021-12-16 10:10:00|7461.4|7458.6|7470.3|7467.5|7471.7|7468.9|7461.4|7458.6|1554
1639649700000|2021-12-16 10:15:00|7470.1|7467.3|7464.5|7461.7|7470.1|7467.3|7461.1|7458.3|266
1639650000000|2021-12-16 10:20:00|7464|7461.2|7462.3|7459.5|7466.5|7463.7|7460.5|7457.7|338
1639650300000|2021-12-16 10:25:00|7462.5|7459.7|7461.3|7458.5|7468.6|7461.8|7458.5|7455.7|573
1639650600000|2021-12-16 10:30:00|7460.8|7458|7463.4|7460.6|7465.5|7462.7|7459.5|7456.7|629
1639650900000|2021-12-16 10:35:00|7464|7461.2|7458.6|7455.8|7464.5|7461.7|7454.8|7452|1081
1639651200000|2021-12-16 10:40:00|7458.8|7456|7458.5|7455.7|7462.3|7459.5|7457.5|7454.7|745
1639651500000|2021-12-16 10:45:00|7458.8|7456|7453.5|7450.7|7462.8|7460|7452|7449.2|414
1639651800000|2021-12-16 10:50:00|7454|7451.2|7454.5|7451.7|7457.1|7454.3|7451.5|7448.7|819
1639652100000|2021-12-16 10:55:00|7455.2|7452.4|7460.8|7458|7462.8|7460|7455.2|7452.4|632
1639652400000|2021-12-16 11:00:00|7460.5|7457.7|7467.2|7464.4|7468.7|7465.9|7459.5|7456.7|489
1639652700000|2021-12-16 11:05:00|7467.5|7464.7|7469.2|7466.4|7472.5|7469.7|7467.2|7464.4|377
1639653000000|2021-12-16 11:10:00|7469.7|7466.9|7478|7475.2|7480.5|7477.7|7469.5|7466.7|741
1639653300000|2021-12-16 11:15:00|7477.8|7475|7478.3|7475.5|7479.2|7476.4|7473.8|7471|525
1639653600000|2021-12-16 11:20:00|7477.7|7474.9|7480.2|7477.4|7481.2|7478.4|7475.3|7472.5|650
1639653900000|2021-12-16 11:25:00|7480.5|7477.7|7486.7|7483.9|7490.7|7487.9|7478.7|7475.9|547
1639654200000|2021-12-16 11:30:00|7487.5|7484.7|7498|7495.2|7500.2|7497.4|7487.5|7484.7|959
1639654500000|2021-12-16 11:35:00|7498.2|7495.4|7490.5|7487.7|7499.2|7496.4|7489.5|7486.7|613
1639654800000|2021-12-16 11:40:00|7490.7|7487.9|7491.5|7488.7|7493.2|7490.4|7488.5|7485.7|259
1639655100000|2021-12-16 11:45:00|7490.8|7488|7488.5|7485.7|7492.2|7489.4|7485.7|7482.9|321
1639655400000|2021-12-16 11:50:00|7488|7485.2|7487.7|7484.9|7491.2|7488.4|7485.9|7483.1|197
1639655700000|2021-12-16 11:55:00|7487.9|7485.1|7483.4|7480.6|7491.2|7488.4|7483.4|7480.6|496
1639656000000|2021-12-16 12:00:00|7482.2|7479.4|7476.4|7473.6|7484.4|7481.6|7471.9|7468.8|467
1639656300000|2021-12-16 12:05:00|7476.7|7473.9|7444.7|7441.9|7478.2|7475.4|7442.4|7436|1859
1639656600000|2021-12-16 12:10:00|7444.3|7441.5|7439.7|7436.9|7452.4|7449.6|7436.2|7433.4|1889
1639656900000|2021-12-16 12:15:00|7439.4|7436.6|7442.4|7439.6|7446.1|7443.3|7436.2|7433.4|843
1639657200000|2021-12-16 12:20:00|7441.9|7439.1|7436.4|7433.6|7441.9|7439.1|7431.1|7428.3|478
1639657500000|2021-12-16 12:25:00|7435.4|7432.6|7418|7415.2|7435.7|7432.9|7406|7403.2|1796
1639657800000|2021-12-16 12:30:00|7417.7|7414.9|7417.3|7414.5|7423|7420.2|7406.7|7403.9|929
1639658100000|2021-12-16 12:35:00|7417.1|7414.3|7421.8|7419|7425|7422.2|7417|7414.2|1168
1639658400000|2021-12-16 12:40:00|7422|7419.2|7409.7|7406.9|7423|7420.2|7406.3|7403.5|854
1639658700000|2021-12-16 12:45:00|7410|7407.2|7417.2|7414.4|7417.5|7414.7|7407|7404.2|536
1639659000000|2021-12-16 12:50:00|7417|7414.2|7416.4|7413.6|7420.7|7417.9|7410|7407.2|397
1639659300000|2021-12-16 12:55:00|7417|7414.2|7414.7|7411.9|7420.7|7417.9|7410.7|7407.9|745
1639659600000|2021-12-16 13:00:00|7415|7412.2|7426|7423.2|7426.4|7423.6|7410.8|7408|859
1639659900000|2021-12-16 13:05:00|7425.7|7422.9|7419.2|7416.4|7425.7|7422.9|7414|7411.2|1021
1639660200000|2021-12-16 13:10:00|7418.8|7416|7423.6|7420.8|7427.4|7424.6|7414.2|7411.4|878
1639660500000|2021-12-16 13:15:00|7423.4|7420.6|7421.1|7418.3|7427.2|7424.4|7419.4|7416.6|461
1639660800000|2021-12-16 13:20:00|7421.4|7418.6|7432.9|7430.1|7433.9|7431.1|7420.4|7417.6|429
1639661100000|2021-12-16 13:25:00|7433.1|7430.3|7433.2|7430.4|7437|7434.2|7430.2|7427.4|593
1639661400000|2021-12-16 13:30:00|7432.8|7430|7436.7|7433.9|7445.2|7442.4|7432.8|7429.6|529
1639661700000|2021-12-16 13:35:00|7437|7434.2|7437|7434.2|7444|7441.2|7433|7430.2|568
1639662000000|2021-12-16 13:40:00|7437.4|7434.6|7431.5|7428.7|7441|7438.2|7430.2|7427.4|642
1639662300000|2021-12-16 13:45:00|7431.1|7428.3|7429.2|7426.4|7433.8|7431|7420.8|7418|1408
1639662600000|2021-12-16 13:50:00|7429|7426.2|7432.2|7429.4|7435.4|7432.6|7427.2|7424.4|359
1639662900000|2021-12-16 13:55:00|7432|7429.2|7441.7|7438.9|7443|7440.2|7429.2|7426.4|695
1639663200000|2021-12-16 14:00:00|7442.1|7439.3|7458.3|7455.5|7462.4|7459.3|7427.4|7424.6|2801
1639663500000|2021-12-16 14:05:00|7458.1|7455.3|7458.4|7455.6|7466|7462.6|7445.9|7443.1|1089
1639663800000|2021-12-16 14:10:00|7458.8|7456|7458.8|7456|7464.4|7461.6|7449.2|7446.4|2521
1639664100000|2021-12-16 14:15:00|7458|7455.2|7446.6|7443.8|7459.5|7456.7|7437.6|7434.8|2414
1639664400000|2021-12-16 14:20:00|7446.8|7444|7438.2|7435.4|7449.9|7447.1|7432.5|7429.7|1939
1639664700000|2021-12-16 14:25:00|7439.2|7436.4|7436.7|7433.9|7440.7|7437.9|7428.5|7425.1|1315
1639665000000|2021-12-16 14:30:00|7436|7433.2|7418.2|7415.4|7444.2|7441.4|7412.4|7409.6|1734
1639665300000|2021-12-16 14:35:00|7418.4|7415.6|7423|7420.2|7432.4|7429.6|7417.4|7414.6|1675
1639665600000|2021-12-16 14:40:00|7422.7|7419.9|7411|7408.2|7423.9|7421.1|7407.5|7404.3|2517
1639665900000|2021-12-16 14:45:00|7411.5|7408.7|7437.2|7434.4|7438.2|7435.4|7411.5|7408.7|1699
1639666200000|2021-12-16 14:50:00|7437.9|7435.1|7439.6|7436.8|7441.9|7439.1|7422.2|7419.4|1513
1639666500000|2021-12-16 14:55:00|7439.4|7436.6|7425.1|7422.3|7443.6|7440.8|7421.1|7418.3|2148
1639666800000|2021-12-16 15:00:00|7425.6|7422.8|7417.6|7414.8|7435.1|7432.3|7414.6|7411.8|1157
1639667100000|2021-12-16 15:05:00|7417.1|7414.3|7409.1|7406.3|7419.1|7416.3|7394.1|7391.3|2719
1639667400000|2021-12-16 15:10:00|7408.9|7406.1|7423.6|7420.8|7424.9|7421.1|7408.1|7405.3|1832
1639667700000|2021-12-16 15:15:00|7423.4|7420.6|7442.6|7439.8|7444.6|7441.8|7420.4|7417.6|1495
1639668000000|2021-12-16 15:20:00|7443|7440.2|7445.9|7443.1|7450.1|7447.3|7438.1|7435.3|1877
1639668300000|2021-12-16 15:25:00|7445.1|7442.3|7445.9|7443.1|7451.3|7448.5|7442.4|7439.6|1446
1639668600000|2021-12-16 15:30:00|7446.1|7443.3|7443.7|7440.9|7449.6|7446.8|7439.9|7437.1|1203
1639668900000|2021-12-16 15:35:00|7442.7|7439.9|7438.1|7435.3|7443|7440.2|7434.8|7432|1039
1639669200000|2021-12-16 15:40:00|7437.3|7434.5|7459.7|7456.9|7463.4|7460.6|7436.3|7433.5|2761
1639669500000|2021-12-16 15:45:00|7460|7457.2|7505.3|7502.5|7515.8|7513|7459.7|7456.9|5293
1639669800000|2021-12-16 15:50:00|7505.1|7502.3|7501.3|7498.5|7515.3|7512.5|7500.8|7498|2638
1639670100000|2021-12-16 15:55:00|7501.8|7499|7486.7|7483.9|7504.3|7501.5|7481.9|7479.1|2244
1639670400000|2021-12-16 16:00:00|7486|7483.2|7473.7|7470.9|7491.7|7488.9|7471.7|7468.9|2725
1639670700000|2021-12-16 16:05:00|7473.9|7471.1|7481.8|7479|7482.1|7479.3|7467.7|7464.9|1783
1639671000000|2021-12-16 16:10:00|7482.1|7479.3|7484.6|7481.8|7497.4|7494.6|7481.9|7479.1|3494
1639671300000|2021-12-16 16:15:00|7484.9|7482.1|7505.1|7502.3|7508.9|7506.1|7484.9|7482.1|1624
1639671600000|2021-12-16 16:20:00|7505.3|7502.5|7517.5|7514.7|7521.2|7518.4|7501.4|7498.6|3573
1639671900000|2021-12-16 16:25:00|7517.7|7514.9|7519.8|7517|7531.1|7527.1|7515.8|7513|5470
1639672200000|2021-12-16 16:30:00|7520.5|7517.7|7518.5|7515.7|7528.5|7525.7|7515.5|7512.7|2794
1639672500000|2021-12-16 16:35:00|7518.7|7515.9|7532.1|7529.3|7535.8|7533|7517.5|7514.7|1685
1639672800000|2021-12-16 16:40:00|7532.6|7529.8|7540.1|7537.3|7552.8|7550|7532.6|7529.8|3462
1639673100000|2021-12-16 16:45:00|7540.3|7537.5|7540.7|7537.9|7544.8|7542|7532.8|7530|1988
1639673400000|2021-12-16 16:50:00|7541.1|7538.3|7542.8|7540|7548.1|7545.3|7539.4|7536.6|1566
1639673700000|2021-12-16 16:55:00|7543.1|7540.3|7533.2|7530.4|7549.8|7547|7530.5|7527.7|2114
1639674000000|2021-12-16 17:00:00|7533.5|7530.7|7539.9|7537.1|7545.1|7542.3|7532.5|7529.7|1247
1639674300000|2021-12-16 17:05:00|7540.1|7537.3|7535.6|7532.8|7540.1|7537.3|7528.1|7522.8|1042
1639674600000|2021-12-16 17:10:00|7535.8|7533|7547.1|7544.3|7548.5|7545.7|7534.8|7532|771
1639674900000|2021-12-16 17:15:00|7546.8|7544|7530.5|7527.7|7551.5|7548.7|7528.2|7525.4|843
1639675200000|2021-12-16 17:20:00|7530.3|7527.5|7521.4|7518.6|7533.1|7530.3|7519.9|7517.1|1148
1639675500000|2021-12-16 17:25:00|7521.1|7518.3|7516.8|7514|7526.9|7524.1|7512.6|7509.8|997
1639675800000|2021-12-16 17:30:00|7516.3|7513.5|7519.1|7516.3|7522.8|7520|7513.1|7510.3|1162
1639676100000|2021-12-16 17:35:00|7518.3|7515.5|7507.6|7504.8|7518.7|7515.9|7504.4|7499.2|963
1639676400000|2021-12-16 17:40:00|7507.9|7505.1|7508.7|7505.9|7513.4|7510.6|7504.1|7501.3|928
1639676700000|2021-12-16 17:45:00|7509.7|7506.9|7508.7|7505.9|7519.4|7516.6|7504.5|7501.7|1302
1639677000000|2021-12-16 17:50:00|7508.8|7506|7504.8|7502|7511.4|7508.6|7499.3|7496.5|1640
1639677300000|2021-12-16 17:55:00|7504.3|7501.5|7501|7498.2|7506.3|7503.5|7497.3|7494.5|1028
1639677600000|2021-12-16 18:00:00|7501.5|7498.7|7508.7|7505.9|7514.7|7511.9|7498|7495.2|1310
1639677900000|2021-12-16 18:05:00|7508.9|7506.1|7514.7|7511.9|7518.4|7515.6|7505|7502.2|601
1639678200000|2021-12-16 18:10:00|7515|7512.2|7518.7|7515.9|7520.4|7517.6|7510.7|7507.9|577
1639678500000|2021-12-16 18:15:00|7517.9|7515.1|7520.5|7517.7|7521.4|7518.6|7513.7|7510.9|443
1639678800000|2021-12-16 18:20:00|7519.9|7517.1|7509.7|7506.9|7522.9|7520.1|7508.7|7505.9|507
1639679100000|2021-12-16 18:25:00|7510.5|7507.7|7511.7|7508.9|7516.3|7513.1|7508|7504.9|924
1639679400000|2021-12-16 18:30:00|7511.9|7509.1|7504.9|7502.1|7515.4|7512.6|7503|7500.2|602
1639679700000|2021-12-16 18:35:00|7504.5|7501.7|7504.7|7501.9|7508.7|7505.9|7501.7|7498.9|316
1639680000000|2021-12-16 18:40:00|7503.9|7501.1|7506.7|7503.9|7506.9|7504.1|7499.2|7496.4|587
1639680300000|2021-12-16 18:45:00|7507.1|7504.3|7518.9|7516.1|7523.4|7520.6|7507.1|7504.3|978
1639680600000|2021-12-16 18:50:00|7518.7|7515.9|7521.7|7518.9|7525.3|7522.5|7517.6|7514.8|938
1639680900000|2021-12-16 18:55:00|7521.1|7518.3|7521.1|7518.3|7523.1|7520.3|7515.4|7512.6|506
1639681200000|2021-12-16 19:00:00|7521.3|7518.5|7525.1|7522.3|7527.6|7524.8|7520.1|7517.3|587
1639681500000|2021-12-16 19:05:00|7525.4|7522.6|7516.1|7513.3|7525.8|7523|7511.1|7508.3|842
1639681800000|2021-12-16 19:10:00|7516.4|7513.6|7512.1|7509.3|7518.9|7516.1|7509.1|7506.3|484
1639682100000|2021-12-16 19:15:00|7512.4|7509.6|7508.1|7505.3|7512.4|7509.6|7503.4|7500.6|571
1639682400000|2021-12-16 19:20:00|7507.8|7505|7501.2|7498.4|7510.6|7507.8|7497.4|7494.6|1268
1639682700000|2021-12-16 19:25:00|7500.9|7498.1|7500.1|7497.3|7504.9|7502.1|7484.7|7481.9|4139
1639683000000|2021-12-16 19:30:00|7499.5|7496.7|7483.5|7480.7|7500.3|7497.5|7481.8|7479|1421
1639683300000|2021-12-16 19:35:00|7483.8|7481|7488.7|7485.9|7492|7489.2|7478.3|7475.5|1209
1639683600000|2021-12-16 19:40:00|7488.2|7485.4|7480.7|7477.9|7488.7|7485.9|7478.7|7475.9|407
1639683900000|2021-12-16 19:45:00|7481.7|7478.9|7465.2|7462.4|7481.7|7478.9|7464.5|7461.7|482
1639684200000|2021-12-16 19:50:00|7464.7|7461.9|7457.7|7454.9|7469.7|7466.9|7457.5|7454.7|755
1639684500000|2021-12-16 19:55:00|7458.2|7455.4|7463.9|7461.1|7464.9|7462.1|7457.7|7454.9|398
1639684800000|2021-12-16 20:00:00|7463.7|7460.9|7459.2|7456.4|7463.7|7460.9|7454.7|7451.9|459
1639685100000|2021-12-16 20:05:00|7459.4|7456.6|7452.5|7449.7|7460.7|7457.9|7451.4|7448.6|456
1639685400000|2021-12-16 20:10:00|7452.2|7449.4|7459.5|7456.7|7459.7|7456.9|7450.7|7447.9|107
1639685700000|2021-12-16 20:15:00|7458.7|7455.9|7463.7|7460.9|7466.7|7463.9|7456|7453.2|165
1639686000000|2021-12-16 20:20:00|7463.9|7461.1|7469.7|7466.9|7470.2|7467.4|7462.2|7459.4|280
1639686300000|2021-12-16 20:25:00|7469.9|7467.1|7473.7|7470.9|7477.5|7474.7|7468|7465.2|192
1639686600000|2021-12-16 20:30:00|7473.9|7471.1|7477.5|7474.7|7478.7|7475.9|7470.7|7467.9|340
1639686900000|2021-12-16 20:35:00|7477.7|7474.9|7475.7|7472.9|7479.9|7477.1|7472.9|7470.1|228
1639687200000|2021-12-16 20:40:00|7475.4|7472.6|7471.7|7468.9|7476.2|7473.4|7470.7|7467.9|144
1639687500000|2021-12-16 20:45:00|7471.5|7468.7|7462.2|7459.4|7472.7|7469.9|7462.2|7459.4|291
1639687800000|2021-12-16 20:50:00|7462.7|7459.9|7465.5|7462.7|7471.2|7468.4|7462.7|7459.9|191
1639688100000|2021-12-16 20:55:00|7465.2|7462.4|7468.2|7465.4|7469.9|7467.1|7464.7|7461.9|160
1639688400000|2021-12-16 21:00:00|7468|7465.2|7470.2|7467.4|7470.2|7467.4|7463.7|7460.9|163
1639688700000|2021-12-16 21:05:00|7471.2|7468.4|7468.4|7465.6|7471.2|7468.4|7465.2|7462.4|62
1639689000000|2021-12-16 21:10:00|7468.6|7465.8|7455.7|7452.9|7468.9|7466.1|7455.2|7452.4|173
1639689300000|2021-12-16 21:15:00|7455.4|7452.6|7454.7|7451.9|7457.2|7454.4|7453.4|7450.6|131
1639689600000|2021-12-16 21:20:00|7455.2|7452.4|7455.4|7452.6|7456.4|7453.6|7452.9|7450.1|58
1639689900000|2021-12-16 21:25:00|7456.2|7453.4|7451.2|7448.4|7456.2|7453.4|7450|7447.2|103
1639690200000|2021-12-16 21:30:00|7450.7|7447.9|7449.5|7446.7|7453.4|7450.6|7448.4|7445.6|53
1639690500000|2021-12-16 21:35:00|7448.9|7446.1|7448.9|7446.1|7450|7447.2|7447.9|7445.1|70
1639690800000|2021-12-16 21:40:00|7448.6|7445.8|7448.3|7445.5|7450|7447.2|7447.3|7444.5|825
1639691100000|2021-12-16 21:45:00|7448.1|7445.3|7451.6|7448.8|7451.6|7448.8|7447.6|7444.8|84
1639691400000|2021-12-16 21:50:00|7451.1|7448.3|7457.6|7454.8|7460.4|7457.6|7450.3|7447.5|168
1639691700000|2021-12-16 21:55:00|7457.8|7455|7458.1|7455.3|7463.4|7457.8|7456.4|7453.2|136
1639692000000|2021-12-16 22:00:00|7461.3|7451.3|7459.2|7455.2|7461.3|7455.3|7458.1|7451.3|2
1639692600000|2021-12-16 22:10:00|7458.4|7455.6|7457.6|7454.8|7458.6|7455.8|7457.6|7454.8|3
1639692900000|2021-12-16 22:15:00|7457.4|7454.6|7457.1|7454.3|7457.4|7454.6|7457.1|7454.3|0
1639693200000|2021-12-16 22:20:00|||||||||3
1639693800000|2021-12-16 22:30:00|7456.8|7454|7456.9|7446.9|7456.9|7454|7456.3|7446.9|3
1639694100000|2021-12-16 22:35:00|7457.5|7447.5|7458.4|7448.4|7458.4|7448.4|7457.5|7447.5|0
1639694400000|2021-12-16 22:40:00|7458.1|7448.1|7455.6|7451.6|7458.1|7451.6|7455.6|7448.1|55
1639694700000|2021-12-16 22:45:00|7454.6|7451.8|7453.5|7450.7|7454.6|7451.8|7453.5|7450.7|1
1639695000000|2021-12-16 22:50:00|7458.1|7448.1|7455.6|7451.6|7458.1|7451.6|7455.3|7448.1|50
1639695300000|2021-12-16 22:55:00|7456.2|7452.2|7456.2|7452.2|7456.2|7452.2|7456.2|7452.2|19
1639702800000|2021-12-17 01:00:00|7452.5|7448.5|7458.9|7456.1|7461.4|7458.6|7449.2|7446.3|412
1639703100000|2021-12-17 01:05:00|7458.7|7455.9|7464.9|7462.1|7464.9|7462.1|7456.4|7453.6|148
1639703400000|2021-12-17 01:10:00|7465.2|7462.4|7463.1|7460.3|7469.9|7467.1|7461.6|7458.8|184
1639703700000|2021-12-17 01:15:00|7463.3|7460.5|7472.8|7470|7474.9|7472|7463.1|7460.2|92
1639704000000|2021-12-17 01:20:00|7473.8|7471|7478.1|7475.3|7478.8|7476|7469.4|7466.2|146
1639704300000|2021-12-17 01:25:00|7478.4|7475.6|7479.6|7476.8|7481.2|7477.6|7477|7474.2|44
1639704600000|2021-12-17 01:30:00|7479.4|7476.6|7477.5|7474.7|7480.6|7477.8|7476.1|7473.3|165
1639704900000|2021-12-17 01:35:00|7478|7475.2|7471.8|7469|7483|7480.2|7471.5|7468.6|212
1639705200000|2021-12-17 01:40:00|7471.5|7468.7|7482.5|7479.7|7482.5|7479.7|7469.2|7466.4|151
1639705500000|2021-12-17 01:45:00|7482.2|7479.4|7483.2|7480.4|7487|7484.2|7481.8|7479|100
1639705800000|2021-12-17 01:50:00|7483.5|7480.7|7487|7484.2|7493.6|7490.4|7483.5|7480.7|132
1639706100000|2021-12-17 01:55:00|7486.8|7484|7484.5|7481.7|7488.8|7486|7484.5|7481.7|38
1639706400000|2021-12-17 02:00:00|7484.8|7482|7480.8|7478|7484.8|7482|7478.8|7476|51
1639706700000|2021-12-17 02:05:00|7481.3|7478.5|7480.3|7477.5|7485.7|7482.9|7477.3|7474.5|44
1639707000000|2021-12-17 02:10:00|7480.8|7478|7487.5|7484.7|7487.5|7484.7|7480.3|7477.5|42
1639707300000|2021-12-17 02:15:00|7488.5|7485.7|7482.5|7479.7|7491.8|7489|7482|7479.2|218
1639707600000|2021-12-17 02:20:00|7483.2|7480.4|7481.7|7478.9|7483.2|7480.4|7480.5|7477.6|61
1639707900000|2021-12-17 02:25:00|7481.5|7478.7|7476.8|7474|7481.5|7478.7|7474.5|7471.7|18
1639708200000|2021-12-17 02:30:00|7475.8|7473|7474.8|7472|7478.8|7476|7474.5|7471.7|77
1639708500000|2021-12-17 02:35:00|7475|7472.2|7474|7471.2|7481.7|7478.9|7474|7471.2|42
1639708800000|2021-12-17 02:40:00|7474.3|7471.5|7480.5|7477.7|7481.7|7478.9|7471.8|7469|197
1639709100000|2021-12-17 02:45:00|7481.2|7478.4|7481.8|7479|7485.9|7482.7|7480.5|7477.6|54
1639709400000|2021-12-17 02:50:00|7481.6|7477.6|7477.5|7474.7|7483.5|7480.7|7477.5|7473.9|55
1639709700000|2021-12-17 02:55:00|7477.8|7475|7471|7468.2|7478|7475.2|7471|7468.2|97
1639710000000|2021-12-17 03:00:00|7471.3|7468.5|7464.3|7461.5|7473|7470.2|7464.3|7461.5|101
1639710300000|2021-12-17 03:05:00|7464|7461.2|7456.2|7453.4|7464|7461.2|7454.3|7451.5|101
1639710600000|2021-12-17 03:10:00|7456.8|7454|7449.8|7447|7458.3|7454.7|7448.5|7445.7|82
1639710900000|2021-12-17 03:15:00|7449.5|7446.7|7445.1|7442.3|7449.5|7446.7|7444.7|7441.9|67
1639711200000|2021-12-17 03:20:00|7445|7442.2|7446.8|7444|7450|7447.2|7445|7442.2|36
1639711500000|2021-12-17 03:25:00|7446.5|7443.7|7449.8|7447|7449.8|7447|7445|7442.2|81
1639711800000|2021-12-17 03:30:00|7449.9|7447.1|7444.8|7442|7450.6|7447.8|7442.1|7439.3|292
1639712100000|2021-12-17 03:35:00|7444.9|7442.1|7441.9|7439.1|7444.9|7442.1|7439.9|7437.1|33
1639712400000|2021-12-17 03:40:00|7441.7|7438.9|7439.9|7437.1|7442.9|7440.1|7437.9|7435.1|148
1639712700000|2021-12-17 03:45:00|7439.7|7436.9|7440.9|7438.1|7442.1|7439.3|7437.7|7434.9|14
1639713000000|2021-12-17 03:50:00|7441.2|7438.4|7438.7|7435.9|7441.4|7438.6|7434.9|7432.1|77
1639713300000|2021-12-17 03:55:00|7438.9|7436.1|7431.9|7429.1|7438.9|7436.1|7430.9|7428.1|189
1639713600000|2021-12-17 04:00:00|7432.3|7429.5|7422.5|7419.7|7432.3|7429.5|7420.8|7418|704
1639713900000|2021-12-17 04:05:00|7421.5|7418.7|7423.5|7420.7|7423.5|7420.7|7417.5|7414.7|201
1639714200000|2021-12-17 04:10:00|7422.8|7420|7422.5|7419.7|7425.2|7422.4|7421.8|7419|37
1639714500000|2021-12-17 04:15:00|7422.2|7419.4|7420.7|7417.9|7422.5|7419.7|7419.5|7416.7|22
1639714800000|2021-12-17 04:20:00|7421.5|7418.7|7423.3|7420.5|7424.5|7421.7|7420.2|7417.4|26
1639715100000|2021-12-17 04:25:00|7423.5|7420.7|7424.3|7421.5|7425.7|7422.9|7423|7420.2|15
1639715400000|2021-12-17 04:30:00|7423.5|7420.7|7426.8|7424|7427.5|7424.7|7423.3|7420.5|23
1639715700000|2021-12-17 04:35:00|7426.5|7423.7|7426.5|7423.7|7426.8|7424|7425.2|7422.4|22
1639716000000|2021-12-17 04:40:00|7426.3|7423.5|7428.5|7425.7|7430.1|7427.3|7425.7|7422.9|34
1639716300000|2021-12-17 04:45:00|7428.8|7426|7426.5|7423.7|7428.8|7426|7425.8|7423|15
1639716600000|2021-12-17 04:50:00|7426.8|7424|7428.5|7425.7|7429.7|7426.9|7426.8|7424|20
1639716900000|2021-12-17 04:55:00|7429|7426.2|7432.3|7429.5|7435.5|7432.7|7429|7426.2|103
1639717200000|2021-12-17 05:00:00|7432.5|7429.7|7430.3|7427.5|7436.7|7433.9|7429.3|7426.5|106
1639717500000|2021-12-17 05:05:00|7430|7427.2|7425.3|7422.5|7430|7427.2|7424|7421.2|33
1639717800000|2021-12-17 05:10:00|7425.5|7422.7|7419.6|7416.8|7427.4|7424.6|7419.3|7416.5|138
1639718100000|2021-12-17 05:15:00|7419.8|7417|7419.9|7417.1|7420.6|7417.8|7417.9|7415.1|13
1639718400000|2021-12-17 05:20:00|7419.4|7416.6|7420.6|7417.8|7422.1|7419.3|7417.9|7415.1|21
1639718700000|2021-12-17 05:25:00|7420.1|7417.3|7420.8|7418|7423.6|7420.8|7419.9|7417.1|6
1639719000000|2021-12-17 05:30:00|7421.1|7418.3|7420.1|7417.3|7427|7424.2|7419.6|7416.8|107
1639719300000|2021-12-17 05:35:00|7420.3|7417.5|7425.6|7422.8|7431.4|7427.8|7420.1|7417.3|45
1639719600000|2021-12-17 05:40:00|7425.3|7422.5|7431.3|7428.5|7436.1|7433.3|7425.3|7422.5|172
1639719900000|2021-12-17 05:45:00|7432|7429.2|7431.3|7428.5|7436.4|7433.6|7427.9|7424.4|66
1639720200000|2021-12-17 05:50:00|7431.6|7428.8|7433.6|7430.8|7436.6|7433.8|7431.1|7428.3|29
1639720500000|2021-12-17 05:55:00|7433.9|7431.1|7435.1|7432.3|7439.4|7434.1|7429.6|7426.8|158
1639720800000|2021-12-17 06:00:00|7434.9|7432.1|7432.1|7429.3|7438.1|7435.3|7431.1|7428.3|41
1639721100000|2021-12-17 06:05:00|7432.3|7429.5|7436.9|7434.1|7443.4|7440.3|7430.8|7428|200
1639721400000|2021-12-17 06:10:00|7436.6|7433.8|7436.1|7433.3|7440.6|7437.8|7434.1|7431.3|134
1639721700000|2021-12-17 06:15:00|7435.1|7432.3|7429.1|7426.3|7436.3|7433.5|7428.4|7425.6|336
1639722000000|2021-12-17 06:20:00|7429.3|7426.5|7435.3|7432.5|7439.1|7436.1|7429.3|7426.5|64
1639722300000|2021-12-17 06:25:00|7433.9|7431.1|7426.1|7423.3|7436.7|7433.5|7425.9|7422.4|70
1639722600000|2021-12-17 06:30:00|7426.5|7423.7|7427.6|7424.8|7429.6|7426.8|7425.1|7422.3|65
1639722900000|2021-12-17 06:35:00|7427.1|7424.3|7436.6|7433.8|7439.7|7436.5|7427.1|7424.3|90
1639723200000|2021-12-17 06:40:00|7437.4|7433.4|7444.3|7441.5|7445.3|7442.5|7435.1|7432.3|64
1639723500000|2021-12-17 06:45:00|7445.1|7442.3|7441.6|7438.8|7449.8|7447|7439.9|7437.1|87
1639723800000|2021-12-17 06:50:00|7441.9|7439.1|7441.3|7438.5|7448|7445|7438.9|7436.1|174
1639724100000|2021-12-17 06:55:00|7440.6|7437.8|7444.1|7441.3|7446.6|7443.8|7438.6|7435.8|202
1639724400000|2021-12-17 07:00:00|7444.8|7442|7433.6|7430.8|7445.6|7442.8|7432.4|7429.6|169
1639724700000|2021-12-17 07:05:00|7433.9|7431.1|7436.3|7433.5|7441.6|7438.8|7432.7|7429.9|105
1639725000000|2021-12-17 07:10:00|7436.5|7433.7|7435.1|7432.3|7439.3|7436.5|7434.6|7431.8|37
1639725300000|2021-12-17 07:15:00|7436.3|7433.5|7453.3|7450.5|7454.6|7451.8|7435.1|7432.3|493
1639725600000|2021-12-17 07:20:00|7453.5|7450.7|7442.1|7439.3|7455.5|7452.7|7440.6|7437.8|306
1639725900000|2021-12-17 07:25:00|7441.9|7439.1|7447.1|7444.3|7447.8|7445|7438.1|7435.3|82
1639726200000|2021-12-17 07:30:00|7446.9|7444.1|7444.1|7441.3|7451.1|7448.3|7442.6|7439.8|155
1639726500000|2021-12-17 07:35:00|7444.6|7441.8|7442.1|7439.3|7445.6|7442.8|7441.3|7438.5|44
1639726800000|2021-12-17 07:40:00|7442.3|7439.5|7441.7|7438.9|7452.1|7449.3|7441.6|7438.8|241
1639727100000|2021-12-17 07:45:00|7441.9|7439.1|7450.6|7447.8|7450.9|7448.1|7441.1|7438.3|114
1639727400000|2021-12-17 07:50:00|7451.9|7449.1|7447.9|7445.1|7452.2|7449.1|7444.9|7442.1|324
1639727700000|2021-12-17 07:55:00|7447.7|7444.9|7447.9|7445.1|7449.1|7446.3|7441.6|7438.8|210
1639728000000|2021-12-17 08:00:00|7447.6|7444.8|7459.6|7456.8|7465.1|7462.3|7443.8|7440.4|758
1639728300000|2021-12-17 08:05:00|7459.9|7457.1|7453.4|7450.6|7462.6|7459.8|7453.4|7450.6|299
1639728600000|2021-12-17 08:10:00|7453.1|7450.3|7440.3|7437.5|7453.8|7451|7437.1|7434.3|780
1639728900000|2021-12-17 08:15:00|7440.1|7437.3|7439.1|7436.3|7442.9|7440.1|7429.6|7426.8|656
1639729200000|2021-12-17 08:20:00|7438.9|7436.1|7441.2|7438.4|7444.8|7442|7434.4|7431.6|1380
1639729500000|2021-12-17 08:25:00|7440.5|7437.7|7438.5|7435.7|7442.9|7440.1|7432.3|7429.5|3874
1639729800000|2021-12-17 08:30:00|7438.2|7435.4|7444.5|7441.7|7446|7443.2|7433.8|7431|2159
1639730100000|2021-12-17 08:35:00|7444.7|7441.9|7421.1|7418.3|7444.7|7441.9|7414.3|7411.5|1423
1639730400000|2021-12-17 08:40:00|7420.9|7418.1|7424.1|7421.3|7428.3|7425.5|7419.1|7416.3|533
1639730700000|2021-12-17 08:45:00|7423.9|7421.1|7420.4|7417.6|7425.8|7423|7416.1|7413.3|517
1639731000000|2021-12-17 08:50:00|7420.6|7417.8|7416.9|7414.1|7426.1|7423.3|7411.2|7408.4|3029
1639731300000|2021-12-17 08:55:00|7417.9|7415.1|7420|7417.2|7422.5|7419.7|7413.5|7409|680
1639731600000|2021-12-17 09:00:00|7420.7|7417.9|7417.3|7414.5|7420.7|7417.9|7409.5|7406.7|809
1639731900000|2021-12-17 09:05:00|7416.5|7413.7|7402.8|7400|7416.5|7413.7|7396|7393.2|1302
1639732200000|2021-12-17 09:10:00|7403|7400.2|7396.3|7393.5|7404.2|7401.4|7391.8|7389|1427
1639732500000|2021-12-17 09:15:00|7396|7393.2|7391.8|7389|7396|7393.2|7379.5|7376.7|1691
1639732800000|2021-12-17 09:20:00|7391.6|7388.8|7404.1|7401.3|7405.8|7403|7387.8|7385|1057
1639733100000|2021-12-17 09:25:00|7404.8|7402|7399.1|7396.3|7412.1|7409.3|7399.1|7396.3|1032
1639733400000|2021-12-17 09:30:00|7399.3|7396.5|7398.3|7395.5|7408.2|7404.7|7395.1|7391.6|900
1639733700000|2021-12-17 09:35:00|7398.1|7395.3|7392.6|7389.8|7398.8|7396|7384.7|7381.9|1226
1639734000000|2021-12-17 09:40:00|7392.9|7390.1|7390.4|7387.6|7397.6|7394.8|7386.4|7383.6|608
1639734300000|2021-12-17 09:45:00|7389.8|7387|7387.4|7384.6|7397.4|7394.6|7385.9|7383.1|1679
1639734600000|2021-12-17 09:50:00|7387.6|7384.8|7396.8|7394|7398|7395.2|7384.9|7382.1|875
1639734900000|2021-12-17 09:55:00|7396.2|7393.4|7387|7384.2|7396.2|7393.4|7386|7383.2|786
1639735200000|2021-12-17 10:00:00|7386|7383.2|7389.2|7386.4|7398.6|7395.8|7385.3|7382.5|796
1639735500000|2021-12-17 10:05:00|7389.4|7386.6|7388|7385.2|7396.4|7393.6|7386|7383.2|492
1639735800000|2021-12-17 10:10:00|7387.8|7385|7382.5|7379.7|7392|7389.2|7378.3|7375.5|670
1639736100000|2021-12-17 10:15:00|7382.2|7379.4|7378|7375.2|7385|7382.2|7374.3|7371.5|1179
1639736400000|2021-12-17 10:20:00|7377.6|7374.8|7375.3|7372.5|7382.8|7380|7374.3|7371.5|610
1639736700000|2021-12-17 10:25:00|7375|7372.2|7367|7364.2|7377.3|7374.5|7365|7362.2|2115
1639737000000|2021-12-17 10:30:00|7366.7|7363.9|7365.7|7362.9|7370.3|7367.5|7354|7351.2|1282
1639737300000|2021-12-17 10:35:00|7365.4|7362.6|7359.5|7356.7|7380.7|7377.9|7358|7355.2|1402
1639737600000|2021-12-17 10:40:00|7359.2|7356.4|7356|7353.2|7361|7358.2|7352.3|7349.5|740
1639737900000|2021-12-17 10:45:00|7355.7|7352.9|7351.4|7348.6|7364|7361.2|7350.4|7347.6|791
1639738200000|2021-12-17 10:50:00|7351.8|7349|7354.9|7352.1|7360.4|7357.6|7350.8|7348|930
1639738500000|2021-12-17 10:55:00|7354.4|7351.6|7362.3|7359.5|7364.3|7361.5|7350.9|7348.1|1072
1639738800000|2021-12-17 11:00:00|7361.9|7359.1|7372.1|7369.3|7372.6|7369.8|7358.8|7356|1256
1639739100000|2021-12-17 11:05:00|7371.8|7369|7370.9|7368.1|7376.1|7373.3|7368.1|7365.3|892
1639739400000|2021-12-17 11:10:00|7371.1|7368.3|7364.6|7361.8|7376.1|7373.3|7363.8|7361|1092
1639739700000|2021-12-17 11:15:00|7364.8|7362|7367.9|7365.1|7371.1|7368.3|7364.1|7361.3|242
1639740000000|2021-12-17 11:20:00|7367.7|7364.9|7380.1|7377.3|7380.1|7377.3|7367.7|7364.9|310
1639740300000|2021-12-17 11:25:00|7380.9|7378.1|7376.6|7373.8|7381.9|7379.1|7374.4|7371.6|335
1639740600000|2021-12-17 11:30:00|7376.4|7373.6|7372.4|7369.6|7379.4|7376.6|7370.9|7368.1|182
1639740900000|2021-12-17 11:35:00|7372.7|7369.9|7375.4|7372.6|7376.7|7373.9|7370.4|7367.6|310
1639741200000|2021-12-17 11:40:00|7374.4|7371.6|7374|7371.2|7377.7|7374.9|7367.7|7364.9|316
1639741500000|2021-12-17 11:45:00|7373.5|7370.7|7374.2|7371.4|7376.4|7373.6|7369.2|7366.4|323
1639741800000|2021-12-17 11:50:00|7374|7371.2|7368.9|7366.1|7377.4|7374.6|7366.7|7363.9|620
1639742100000|2021-12-17 11:55:00|7368.7|7365.9|7374.7|7371.9|7377.7|7374.9|7367.2|7364.4|347
1639742400000|2021-12-17 12:00:00|7374.4|7371.6|7376.4|7373.6|7378.4|7375.6|7373.4|7370.6|231
1639742700000|2021-12-17 12:05:00|7376.2|7373.4|7371.6|7368.8|7379.4|7376.6|7370.7|7367.9|226
1639743000000|2021-12-17 12:10:00|7371.2|7368.4|7364|7361.2|7372.2|7369.4|7362.3|7359.5|370
1639743300000|2021-12-17 12:15:00|7363.8|7361|7367|7364.2|7368|7365.2|7361|7358.2|295
1639743600000|2021-12-17 12:20:00|7366.8|7364|7362.3|7359.5|7367|7364.2|7362.3|7359.5|162
1639743900000|2021-12-17 12:25:00|7362.7|7359.9|7364|7361.2|7365|7362.2|7361.3|7358.5|301
1639744200000|2021-12-17 12:30:00|7363.8|7361|7362.6|7359.8|7367|7364.2|7361.3|7358.5|696
1639744500000|2021-12-17 12:35:00|7362.3|7359.5|7361.9|7359.1|7364.4|7361.6|7360.9|7358.1|237
1639744800000|2021-12-17 12:40:00|7361.5|7358.7|7358.5|7355.7|7364.4|7361.6|7356.2|7353.4|882
1639745100000|2021-12-17 12:45:00|7357.9|7355.1|7349.5|7346.7|7361.9|7359.1|7348.2|7345.4|1139
1639745400000|2021-12-17 12:50:00|7349.1|7346.3|7358|7355.2|7363.2|7360.4|7344.5|7341.7|1105
1639745700000|2021-12-17 12:55:00|7357.2|7354.4|7355.5|7352.7|7363.5|7360.7|7355|7352.2|559
1639746000000|2021-12-17 13:00:00|7355.2|7352.4|7365.2|7362.4|7367|7364.2|7342.5|7339.7|1890
1639746300000|2021-12-17 13:05:00|7365|7362.2|7363.7|7360.9|7369.4|7366.6|7358.2|7355.4|537
1639746600000|2021-12-17 13:10:00|7364|7361.2|7371.2|7368.4|7373.2|7370.4|7361.2|7358.4|649
1639746900000|2021-12-17 13:15:00|7371|7368.2|7370.2|7367.4|7374.7|7371.9|7362.7|7359.9|636
1639747200000|2021-12-17 13:20:00|7370|7367.2|7373.5|7370.7|7375.9|7373.1|7362.2|7359.4|440
1639747500000|2021-12-17 13:25:00|7373.3|7370.5|7377.4|7374.6|7379.7|7376.9|7366.5|7363.7|838
1639747800000|2021-12-17 13:30:00|7377.7|7374.9|7386.2|7383.4|7390.5|7386.6|7370.2|7367.4|887
1639748100000|2021-12-17 13:35:00|7385.5|7382.7|7379.4|7376.6|7392.4|7389.6|7378.3|7375.5|1542
1639748400000|2021-12-17 13:40:00|7378.6|7375.8|7386|7383.2|7386.8|7384|7378.6|7375.8|760
1639748700000|2021-12-17 13:45:00|7386.6|7383.8|7380.1|7377.3|7392|7389.2|7376.1|7373.3|896
1639749000000|2021-12-17 13:50:00|7380.3|7377.5|7380.4|7377.6|7385.3|7382.5|7375.8|7373|503
1639749300000|2021-12-17 13:55:00|7380.2|7377.4|7395.8|7393|7396.6|7393.8|7377.6|7374.8|1511
1639749600000|2021-12-17 14:00:00|7396.1|7393.3|7387.1|7384.3|7397.1|7394.3|7378.2|7375.4|992
1639749900000|2021-12-17 14:05:00|7387.3|7384.5|7382.6|7379.8|7388.8|7386|7376.5|7373.7|1063
1639750200000|2021-12-17 14:10:00|7383|7380.2|7395.1|7392.3|7402.5|7399.7|7383|7380.2|1377
1639750500000|2021-12-17 14:15:00|7394.5|7391.7|7389.6|7386.8|7399.5|7396.7|7382.8|7380|1142
1639750800000|2021-12-17 14:20:00|7389.5|7386.7|7383|7380.2|7390.6|7387.8|7379.8|7377|1355
1639751100000|2021-12-17 14:25:00|7383.5|7380.7|7392.2|7389.4|7400.2|7397.4|7382.8|7380|2294
1639751400000|2021-12-17 14:30:00|7391.9|7389.1|7401.5|7398.7|7410.5|7407.7|7391.9|7389.1|1537
1639751700000|2021-12-17 14:35:00|7401.2|7398.4|7382.8|7380|7403.2|7400.4|7374|7371.2|1542
1639752000000|2021-12-17 14:40:00|7383.3|7380.5|7368.1|7365.3|7383.3|7380.5|7366.1|7363.3|1813
1639752300000|2021-12-17 14:45:00|7368.5|7365.7|7376.5|7373.7|7376.5|7373.7|7356.5|7353.7|1386
1639752600000|2021-12-17 14:50:00|7376|7373.2|7358.5|7355.7|7377.1|7374.3|7353.1|7350.3|1955
1639752900000|2021-12-17 14:55:00|7358.6|7355.8|7353.6|7350.8|7363.8|7361|7343.3|7340.5|2649
1639753200000|2021-12-17 15:00:00|7354.3|7351.5|7358.5|7355.7|7361.8|7359|7346.1|7343.3|1954
1639753500000|2021-12-17 15:05:00|7358.3|7355.5|7347|7344.2|7359.8|7357|7343.6|7340.8|1568
1639753800000|2021-12-17 15:10:00|7346.6|7343.8|7317.5|7314.7|7352.6|7349.8|7316.1|7313.3|2297
1639754100000|2021-12-17 15:15:00|7317.8|7315|7300.5|7297.7|7318.8|7316|7286.5|7283.7|3912
1639754400000|2021-12-17 15:20:00|7300.1|7297.3|7270.8|7268|7305.5|7302.7|7268.1|7265.3|3650
1639754700000|2021-12-17 15:25:00|7271.5|7268.7|7289.6|7286.8|7289.6|7286.8|7268.5|7265.7|2151
1639755000000|2021-12-17 15:30:00|7289.5|7286.7|7315.1|7312.3|7316.8|7314|7283.1|7280.3|3898
1639755300000|2021-12-17 15:35:00|7314.2|7311.4|7320.8|7318|7338|7335.2|7311.8|7309|2135
1639755600000|2021-12-17 15:40:00|7320.5|7317.7|7332|7329.2|7338|7335.2|7312.8|7310|2242
1639755900000|2021-12-17 15:45:00|7332.8|7330|7345.4|7342.6|7346.7|7343.9|7328.8|7326|2137
1639756200000|2021-12-17 15:50:00|7346.2|7343.4|7368.3|7365.5|7373.7|7370.9|7345.9|7343.1|4085
1639756500000|2021-12-17 15:55:00|7368.2|7365.4|7369|7366.2|7373.2|7367.7|7354|7351.2|1924
1639756800000|2021-12-17 16:00:00|7369.3|7366.5|7360.6|7357.8|7378.7|7375.9|7360.6|7357.8|1952
1639757100000|2021-12-17 16:05:00|7360.8|7358|7357.4|7354.6|7367.3|7364.5|7353.6|7350.8|842
1639757400000|2021-12-17 16:10:00|7357.2|7354.4|7373.5|7370.7|7378.4|7375.6|7349.8|7347|3180
1639757700000|2021-12-17 16:15:00|7373.7|7370.9|7371.2|7368.4|7380.5|7377.7|7362.8|7360|2831
1639758000000|2021-12-17 16:20:00|7371.5|7368.7|7355.5|7352.7|7374.2|7371.4|7351.7|7348.9|1545
1639758300000|2021-12-17 16:25:00|7356.5|7353.7|7368.5|7365.7|7374.5|7371.7|7355.5|7352.7|4307
1639758600000|2021-12-17 16:30:00|7368.2|7365.4|7351.1|7348.3|7384.7|7381.9|7350.1|7347.3|4456
1639758900000|2021-12-17 16:35:00|7350.8|7348|7358|7355.2|7362|7359.2|7346.9|7344.1|1562
1639759200000|2021-12-17 16:40:00|7358.7|7355.9|7346.6|7343.8|7364|7361.2|7341.6|7338.8|1058
1639759500000|2021-12-17 16:45:00|7346.8|7344|7352.8|7350|7357.6|7354.8|7336.8|7334|1620
1639759800000|2021-12-17 16:50:00|7352|7349.2|7343.2|7340.4|7355.2|7352.4|7342.2|7339.4|756
1639760100000|2021-12-17 16:55:00|7343|7340.2|7348.8|7346|7351|7348.2|7338.3|7335.5|620
1639760400000|2021-12-17 17:00:00|7349.5|7346.7|7351|7348.2|7353.8|7351|7344.3|7341.5|442
1639760700000|2021-12-17 17:05:00|7352|7349.2|7355.2|7352.4|7357|7354.2|7342|7339.2|730
1639761000000|2021-12-17 17:10:00|7355|7352.2|7372|7369.2|7372.7|7369.9|7353.2|7350.4|881
1639761300000|2021-12-17 17:15:00|7372.2|7369.4|7367|7364.2|7373.5|7370.7|7363|7360.2|402
1639761600000|2021-12-17 17:20:00|7367.8|7365|7368.5|7365.7|7379.5|7376.7|7367.6|7364.8|671
1639761900000|2021-12-17 17:25:00|7368.8|7366|7372|7369.2|7374|7371.2|7365.8|7363|782
1639762200000|2021-12-17 17:30:00|7372.5|7369.7|7377.5|7374.7|7380|7377.2|7368|7365.2|1039
1639762500000|2021-12-17 17:35:00|7377.8|7375|7363|7360.2|7379.3|7376.5|7361|7358.2|1615
1639762800000|2021-12-17 17:40:00|7363.5|7360.7|7355.8|7353|7370.3|7367.5|7355.3|7352.5|1830
1639763100000|2021-12-17 17:45:00|7356.4|7353.6|7361.6|7358.8|7364.3|7361.5|7356.4|7353.6|260
1639763400000|2021-12-17 17:50:00|7361.8|7359|7352.6|7349.8|7365.8|7363|7350.6|7347.8|580
1639763700000|2021-12-17 17:55:00|7352.8|7350|7357.6|7354.8|7367|7364.2|7352.6|7349.8|1103
1639764000000|2021-12-17 18:00:00|7357.4|7354.6|7363.6|7360.8|7365.3|7362.5|7354.8|7352|560
1639764300000|2021-12-17 18:05:00|7362.8|7360|7348.9|7346.1|7362.8|7360|7348.1|7345.2|1053
1639764600000|2021-12-17 18:10:00|7348.2|7345.4|7349.4|7346.6|7352.2|7349.4|7342.5|7339.7|513
1639764900000|2021-12-17 18:15:00|7349.2|7346.4|7333.6|7330.8|7354.2|7351.4|7329.9|7327.1|951
1639765200000|2021-12-17 18:20:00|7334.2|7331.4|7323.4|7320.6|7336.2|7333.4|7317.4|7314.6|838
1639765500000|2021-12-17 18:25:00|7324.2|7321.4|7316.7|7313.9|7325.2|7322.4|7300.5|7297.7|1288
1639765800000|2021-12-17 18:30:00|7316.4|7313.6|7310.2|7307.4|7325.2|7322.4|7304.2|7301.4|897
1639766100000|2021-12-17 18:35:00|7310.4|7307.6|7320.7|7317.9|7321.8|7319|7308.7|7305.9|591
1639766400000|2021-12-17 18:40:00|7320.8|7318|7323.8|7321|7329.2|7326.4|7313.8|7311|425
1639766700000|2021-12-17 18:45:00|7324|7321.2|7330.7|7327.9|7336.8|7334|7324|7321.2|414
1639767000000|2021-12-17 18:50:00|7330.8|7328|7326.8|7324|7334.7|7331.9|7324.8|7322|310
1639767300000|2021-12-17 18:55:00|7326.7|7323.9|7330.2|7327.4|7332.8|7330|7325.8|7323|464
1639767600000|2021-12-17 19:00:00|7329.8|7327|7329|7326.2|7336.7|7333.9|7324.7|7321.9|758
1639767900000|2021-12-17 19:05:00|7329.5|7326.7|7322.8|7320|7330.7|7327.9|7314.8|7312|492
1639768200000|2021-12-17 19:10:00|7322.5|7319.7|7327.5|7324.7|7327.5|7324.7|7320.7|7317.9|807
1639768500000|2021-12-17 19:15:00|7327.8|7325|7323|7320.2|7336.8|7334|7322.8|7320|576
1639768800000|2021-12-17 19:20:00|7323.5|7320.7|7351.5|7348.7|7353.2|7350.4|7322.5|7319.7|2358
1639769100000|2021-12-17 19:25:00|7351.2|7348.4|7353.3|7350.5|7356.6|7353.8|7347.9|7345.1|6006
1639769400000|2021-12-17 19:30:00|7353|7350.2|7342.6|7339.8|7355.6|7352.8|7341.8|7339|2044
1639769700000|2021-12-17 19:35:00|7342.8|7340|7347.8|7345|7347.8|7345|7336.3|7333.5|601
1639770000000|2021-12-17 19:40:00|7348.6|7345.8|7356.5|7353.7|7356.5|7353.7|7346.9|7344.1|720
1639770300000|2021-12-17 19:45:00|7357.3|7354.5|7357|7354.2|7360.3|7357.5|7356|7353.2|694
1639770600000|2021-12-17 19:50:00|7357.3|7354.5|7353|7350.2|7357.3|7354.5|7349|7346.2|716
1639770900000|2021-12-17 19:55:00|7352.5|7349.7|7349.5|7346.7|7358|7355.2|7349|7346.2|310
1639771200000|2021-12-17 20:00:00|7349.3|7346.5|7355|7352.2|7360|7357.2|7349|7346.2|421
1639771500000|2021-12-17 20:05:00|7355.5|7352.7|7355|7352.2|7359.5|7356.7|7353|7350.2|519
1639771800000|2021-12-17 20:10:00|7355.1|7352.3|7347.3|7344.5|7356.1|7353.3|7345.8|7343|332
1639772100000|2021-12-17 20:15:00|7347.6|7344.8|7344.6|7341.8|7350.6|7347.8|7340.8|7338|386
1639772400000|2021-12-17 20:20:00|7344.3|7341.5|7346.5|7343.7|7352.3|7349.5|7344.3|7341.5|334
1639772700000|2021-12-17 20:25:00|7346.1|7343.3|7342|7339.2|7347.5|7344.7|7339|7336.2|298
1639773000000|2021-12-17 20:30:00|7342.1|7339.3|7335.8|7333|7344|7341.2|7330|7327.2|150
1639773300000|2021-12-17 20:35:00|7335.1|7332.3|7338|7335.2|7340.5|7337.7|7332|7329.2|323
1639773600000|2021-12-17 20:40:00|7337.6|7334.8|7340.3|7337.5|7345.3|7342.5|7337|7334.2|423
1639773900000|2021-12-17 20:45:00|7340|7337.2|7323|7320.2|7340|7337.2|7322.8|7320|254
1639774200000|2021-12-17 20:50:00|7323.1|7320.3|7319.5|7316.7|7324.8|7322|7314|7311.2|595
1639774500000|2021-12-17 20:55:00|7319|7316.2|7320.8|7318|7326.6|7323.7|7316.6|7313.8|181
1639774800000|2021-12-17 21:00:00|7320.5|7317.7|7317.5|7314.7|7321|7318.2|7315.5|7312.7|550
1639775100000|2021-12-17 21:05:00|7317.7|7314.9|7318.3|7315.5|7322.5|7319.7|7315|7312.2|213
1639775400000|2021-12-17 21:10:00|7318.5|7315.7|7316.1|7313.3|7318.8|7316|7315|7312.2|69
1639775700000|2021-12-17 21:15:00|7315.3|7312.5|7318.1|7315.3|7319.3|7316.5|7314.1|7311.3|73
1639776000000|2021-12-17 21:20:00|7317.3|7314.5|7315.1|7312.3|7317.3|7314.5|7313.6|7310.8|108
1639776300000|2021-12-17 21:25:00|7314.5|7311.7|7307.5|7304.7|7316.6|7313.8|7307.1|7304.3|124
1639776600000|2021-12-17 21:30:00|7308.3|7305.5|7306.3|7303.5|7308.3|7305.5|7304.6|7301.8|50
1639776900000|2021-12-17 21:35:00|7306.6|7303.8|7306.8|7304|7307.9|7305|7304.5|7301.7|124
1639777200000|2021-12-17 21:40:00|7307.1|7304.3|7305.8|7303|7307.8|7305|7305.1|7302.3|69
1639777500000|2021-12-17 21:45:00|7306|7303.2|7288.3|7285.5|7307.1|7304.3|7288.3|7285.5|347
1639777800000|2021-12-17 21:50:00|7289|7286.2|7294.8|7292|7296.6|7293.8|7289|7286.2|123
1639778100000|2021-12-17 21:55:00|7295|7292.2|7298.2|7294.2|7301.7|7296.7|7294.6|7289.9|477
1639954800000|2021-12-19 23:00:00|7270.9|7268.1|7211.7|7208.9|7272.8|7268.8|7206.3|7199.4|2190
1639955100000|2021-12-19 23:05:00|7210.8|7208|7205.8|7203|7222.1|7215.8|7205.5|7199.4|240
1639955400000|2021-12-19 23:10:00|7207.6|7204.8|7188.3|7184.3|7208|7205.2|7173.4|7168|530
1639955700000|2021-12-19 23:15:00|7187.4|7184.6|7201.3|7197.3|7204.5|7197.4|7181.6|7174.1|213
1639956000000|2021-12-19 23:20:00|7201|7197|7198.6|7194.6|7210.7|7204.8|7198|7191|311
1639956300000|2021-12-19 23:25:00|7199|7195|7207.6|7203.6|7211.8|7204.4|7199|7195|51
1639956600000|2021-12-19 23:30:00|7208|7204|7221|7217|7223.8|7217|7206.2|7203.4|299
1639956900000|2021-12-19 23:35:00|7221.3|7217.3|7219.5|7216.7|7225.5|7220.6|7206.9|7201.5|256
1639957200000|2021-12-19 23:40:00|7220|7217.2|7224.4|7221.6|7224.7|7221.9|7217.2|7211.2|90
1639957500000|2021-12-19 23:45:00|7224.5|7221.7|7212|7208|7230|7227.2|7209.9|7206.6|162
1639957800000|2021-12-19 23:50:00|7212.3|7208.3|7197.9|7195.1|7220.3|7214.1|7196.9|7194.1|84
1639958100000|2021-12-19 23:55:00|7198.6|7194.6|7212|7209.2|7213.1|7209.2|7198.6|7194.6|36
1639958400000|2021-12-20 00:00:00|7212.5|7209.7|7206|7202|7222.1|7217.1|7195.9|7189.5|49
1639958700000|2021-12-20 00:05:00|7205.5|7202.7|7212|7202|7218.2|7213.1|7205|7199.5|82
1639959000000|2021-12-20 00:10:00|7211.8|7201.8|7213.3|7209.3|7216|7212.7|7206.9|7200.6|24
1639959300000|2021-12-20 00:15:00|7213|7209|7229.7|7226.9|7229.7|7226.9|7207.9|7204|441
1639959600000|2021-12-20 00:20:00|7229.3|7226.5|7227.5|7224.7|7229.7|7226.9|7225.5|7222.7|511
1639959900000|2021-12-20 00:25:00|7228.8|7226|7227.8|7225|7229.8|7226.7|7222.8|7219.8|68
1639960200000|2021-12-20 00:30:00|7228.5|7225.7|7219.2|7216.4|7229.6|7226.7|7217.8|7214.9|24
1639960500000|2021-12-20 00:35:00|7218.8|7216|7215.6|7212.8|7221.6|7218.7|7215.6|7212.8|176
1639960800000|2021-12-20 00:40:00|7216.1|7213.3|7209.2|7205.2|7218.5|7215.7|7204|7198.7|170
1639961100000|2021-12-20 00:45:00|7209.6|7205.6|7211.5|7208.7|7216.7|7213.3|7201.1|7195.4|86
1639961400000|2021-12-20 00:50:00|7211.6|7207.6|7218.2|7214.2|7219.6|7216.3|7210.9|7204.4|107
1639961700000|2021-12-20 00:55:00|7218.1|7215.3|7223.5|7219.5|7224.5|7221|7213.1|7210.3|89
1639962000000|2021-12-20 01:00:00|7223.4|7220.6|7216.8|7214|7225.9|7222.3|7213|7209.9|396
1639962300000|2021-12-20 01:05:00|7215.4|7212.6|7227.7|7224.9|7231|7227.6|7207.8|7204.2|404
1639962600000|2021-12-20 01:10:00|7228.4|7225.6|7245.3|7242.5|7246.3|7243.5|7225.8|7223|270
1639962900000|2021-12-20 01:15:00|7244.9|7242.1|7216.4|7213.6|7245.5|7242.3|7215.6|7212.8|158
1639963200000|2021-12-20 01:20:00|7217.1|7214.3|7210|7207.2|7219.1|7216.3|7209.1|7206.2|103
1639963500000|2021-12-20 01:25:00|7209.3|7206.5|7214.3|7211.5|7216.3|7213.5|7206.3|7203.5|99
1639963800000|2021-12-20 01:30:00|7214.1|7211.3|7214.4|7211.6|7215.2|7211.6|7199.8|7196.9|425
1639964100000|2021-12-20 01:35:00|7215.2|7211.2|7218.7|7215.9|7223|7219.9|7212.1|7208.8|199
1639964400000|2021-12-20 01:40:00|7218.9|7216.1|7217.7|7214.9|7226.2|7222.8|7214.1|7211.2|78
1639964700000|2021-12-20 01:45:00|7216.1|7213.3|7213.4|7210.6|7217.2|7214.4|7210.4|7207.6|122
1639965000000|2021-12-20 01:50:00|7214.2|7210.2|7196.4|7193.6|7214.2|7211|7196.4|7193.2|186
1639965300000|2021-12-20 01:55:00|7197.2|7193.2|7189.7|7186.9|7204.2|7200.8|7187.1|7184.3|87
1639965600000|2021-12-20 02:00:00|7190.1|7187.3|7184.4|7181.6|7190.6|7187.8|7181.6|7178.8|190
1639965900000|2021-12-20 02:05:00|7183.7|7180.9|7178.8|7176|7187.2|7184.3|7176.6|7173.8|270
1639966200000|2021-12-20 02:10:00|7178.4|7175.6|7190.1|7187.3|7190.2|7187.4|7174.6|7171.8|215
1639966500000|2021-12-20 02:15:00|7190.7|7187.9|7187.7|7184.9|7191.2|7188.4|7185.7|7182.8|47
1639966800000|2021-12-20 02:20:00|7187.9|7185.1|7192.1|7189.3|7192.1|7189.3|7183.6|7180.8|31
1639967100000|2021-12-20 02:25:00|7191.7|7188.9|7190.7|7187.9|7193.2|7190.4|7188.7|7185.9|121
1639967400000|2021-12-20 02:30:00|7191.6|7188.8|7184.7|7181.9|7192.8|7189.9|7183.6|7180.2|55
1639967700000|2021-12-20 02:35:00|7184.6|7181.8|7185.1|7182.3|7187.2|7184.4|7179.2|7176.4|42
1639968000000|2021-12-20 02:40:00|7184.7|7181.9|7181.7|7178.9|7186.6|7183.8|7177.8|7175|67
1639968300000|2021-12-20 02:45:00|7181.2|7178.4|7181.4|7178.6|7184.1|7181.3|7176.9|7174.1|179
1639968600000|2021-12-20 02:50:00|7181.3|7178.5|7176.4|7173.6|7183.4|7180.6|7174.9|7172.1|170
1639968900000|2021-12-20 02:55:00|7176.6|7173.8|7177.4|7174.6|7178.1|7175.3|7173.9|7171.1|216
1639969200000|2021-12-20 03:00:00|7176.9|7174.1|7175.1|7172.3|7180.9|7178.1|7173.4|7170.6|116
1639969500000|2021-12-20 03:05:00|7174.9|7172.1|7186.6|7183.8|7186.7|7183.9|7173.4|7170.6|128
1639969800000|2021-12-20 03:10:00|7186.7|7183.9|7184.4|7181.6|7188.7|7185.9|7183.4|7180.6|61
1639970100000|2021-12-20 03:15:00|7184.9|7182.1|7184.4|7181.6|7188.1|7185.3|7180.9|7178.1|30
1639970400000|2021-12-20 03:20:00|7184.6|7181.8|7177.1|7174.3|7185.6|7182.8|7177.1|7174.3|26
1639970700000|2021-12-20 03:25:00|7177.4|7174.6|7174.4|7171.6|7178.9|7174.9|7172.6|7169.8|82
1639971000000|2021-12-20 03:30:00|7173.9|7171.1|7178.7|7175.9|7180.4|7177.6|7173.9|7171.1|4
1639971300000|2021-12-20 03:35:00|7179.6|7176.8|7174.9|7172.1|7179.6|7176.8|7171.9|7169.1|55
1639971600000|2021-12-20 03:40:00|7174.6|7171.8|7172.4|7169.6|7176.4|7173.6|7170.4|7167.6|82
1639971900000|2021-12-20 03:45:00|7171.6|7168.8|7174.1|7171.3|7177.1|7174.3|7171.6|7168.8|73
1639972200000|2021-12-20 03:50:00|7174.4|7171.6|7173.4|7170.6|7177.1|7174.3|7173.1|7170.3|39
1639972500000|2021-12-20 03:55:00|7173.3|7170.5|7168.6|7165.8|7177.4|7174.6|7168.4|7165.6|105
1639972800000|2021-12-20 04:00:00|7167.9|7165.1|7169.4|7166.6|7172.1|7169.3|7166.7|7163.9|137
1639973100000|2021-12-20 04:05:00|7169.1|7166.3|7165.4|7162.6|7171.1|7168.3|7164.4|7161.6|29
1639973400000|2021-12-20 04:10:00|7164.7|7161.9|7160.7|7157.9|7166.2|7163.4|7156.6|7153.8|197
1639973700000|2021-12-20 04:15:00|7161.4|7158.6|7153.2|7150.4|7161.4|7158.6|7149.6|7146.8|276
1639974000000|2021-12-20 04:20:00|7151.1|7148.3|7160.8|7158|7160.8|7158|7148.6|7145.8|150
1639974300000|2021-12-20 04:25:00|7161|7158.2|7160.8|7158|7165.7|7162.9|7160.8|7158|64
1639974600000|2021-12-20 04:30:00|7161|7158.2|7157.8|7155|7161|7158.2|7154.8|7152|73
1639974900000|2021-12-20 04:35:00|7158|7155.2|7160.2|7157.4|7163|7160.2|7157.8|7155|26
1639975200000|2021-12-20 04:40:00|7159.2|7156.4|7157.1|7154.3|7163.1|7159.7|7155.7|7152.8|81
1639975500000|2021-12-20 04:45:00|7156.4|7153.6|7150.3|7147.5|7157.4|7153.6|7147.7|7144.4|80
1639975800000|2021-12-20 04:50:00|7151.1|7147.1|7140.7|7137.9|7151.5|7148.7|7140.7|7134.7|343
1639976100000|2021-12-20 04:55:00|7142.2|7139.4|7141.7|7138.9|7146.1|7143.3|7140.7|7137.9|93
1639976400000|2021-12-20 05:00:00|7142.4|7138.4|7131.7|7128.9|7142.7|7139.9|7129.3|7125|174
1639976700000|2021-12-20 05:05:00|7132|7129.2|7133.7|7130.9|7135.6|7132.8|7129.7|7126.9|139
1639977000000|2021-12-20 05:10:00|7133.3|7130.5|7140.8|7138|7142.7|7139.9|7132.2|7129.4|75
1639977300000|2021-12-20 05:15:00|7141.2|7138.4|7137.6|7134.8|7144.7|7141.9|7137.1|7134.3|34
1639977600000|2021-12-20 05:20:00|7137.7|7134.9|7135.3|7132.5|7141.2|7138.3|7133.6|7130.8|33
1639977900000|2021-12-20 05:25:00|7135.7|7132.9|7137.1|7134.3|7142.3|7139.5|7134.6|7131.8|196
1639978200000|2021-12-20 05:30:00|7137.8|7133.8|7138|7135.2|7143.4|7140.2|7131.3|7128.5|191
1639978500000|2021-12-20 05:35:00|7138.3|7135.5|7134.7|7131.9|7139.2|7136.4|7130.7|7127.9|145
1639978800000|2021-12-20 05:40:00|7134.4|7131.6|7115.4|7112.6|7134.8|7132|7110.6|7107.8|356
1639979100000|2021-12-20 05:45:00|7114.7|7111.9|7112|7109.2|7122.7|7119.9|7110.8|7108|264
1639979400000|2021-12-20 05:50:00|7113.1|7110.3|7108.7|7105.9|7116.8|7114|7105|7102.2|267
1639979700000|2021-12-20 05:55:00|7109.2|7106.4|7109.7|7106.9|7112.4|7109.5|7102.6|7099.8|181
1639980000000|2021-12-20 06:00:00|7108.3|7105.5|7108.7|7105.9|7109.2|7106.4|7097.7|7094.9|609
1639980300000|2021-12-20 06:05:00|7108.6|7105.8|7105.4|7102.6|7110.6|7107.8|7102.7|7099.8|93
1639980600000|2021-12-20 06:10:00|7105.7|7102.9|7101.6|7098.8|7110.6|7107.8|7101.3|7098.5|223
1639980900000|2021-12-20 06:15:00|7101.7|7098.9|7110.3|7107.5|7111.2|7108.4|7098.6|7095.4|176
1639981200000|2021-12-20 06:20:00|7110.7|7107.9|7109.7|7106.9|7112.7|7109.9|7106.7|7103.9|75
1639981500000|2021-12-20 06:25:00|7109.4|7106.6|7089.6|7086.8|7109.7|7106.9|7088.6|7083.2|402
1639981800000|2021-12-20 06:30:00|7089.1|7086.3|7092.4|7089.6|7095.6|7092.8|7085.7|7082.4|577
1639982100000|2021-12-20 06:35:00|7091.7|7088.9|7095.4|7092.6|7095.9|7093.1|7081.2|7078.4|456
1639982400000|2021-12-20 06:40:00|7095.1|7092.3|7093.2|7090.4|7099.6|7096.8|7088.4|7085.6|105
1639982700000|2021-12-20 06:45:00|7093.6|7090.8|7094.2|7091.4|7099|7095.8|7093.2|7089|220
1639983000000|2021-12-20 06:50:00|7094.6|7091.8|7104.7|7101.9|7109.9|7105.5|7094.2|7091.4|368
1639983300000|2021-12-20 06:55:00|7104.8|7102|7128.7|7125.9|7131|7128.2|7104.7|7101.9|838
1639983600000|2021-12-20 07:00:00|7129.3|7126.5|7113.3|7110.5|7131.8|7129|7113.3|7110.5|427
1639983900000|2021-12-20 07:05:00|7113.7|7110.9|7108.8|7106|7120.4|7117.6|7108.7|7105.9|284
1639984200000|2021-12-20 07:10:00|7110|7107.2|7110.5|7107.7|7120.7|7117.9|7107.7|7104.9|315
1639984500000|2021-12-20 07:15:00|7110.1|7107.3|7112.5|7109.7|7115.7|7112.9|7102.5|7099.7|1284
1639984800000|2021-12-20 07:20:00|7112|7109.2|7098.7|7095.9|7112.4|7109.6|7097.5|7094.7|326
1639985100000|2021-12-20 07:25:00|7099|7096.2|7105.7|7102.9|7105.7|7102.9|7089.5|7086.7|580
1639985400000|2021-12-20 07:30:00|7106|7103.2|7108.2|7105.4|7116.7|7113.9|7103.7|7100.9|548
1639985700000|2021-12-20 07:35:00|7108.5|7105.7|7122.5|7119.7|7123.9|7121.1|7107.2|7104.4|383
1639986000000|2021-12-20 07:40:00|7122.7|7119.9|7137.3|7134.5|7143|7140.2|7122.7|7119.9|1085
1639986300000|2021-12-20 07:45:00|7136.8|7134|7147.8|7145|7151.3|7148.5|7133.8|7131|401
1639986600000|2021-12-20 07:50:00|7147.5|7144.7|7146.8|7144|7152|7149.2|7143.5|7140.7|613
1639986900000|2021-12-20 07:55:00|7146.5|7143.7|7141.3|7138.5|7150.5|7147.7|7133.7|7130.9|569
1639987200000|2021-12-20 08:00:00|7141.5|7138.7|7121.8|7119|7143.5|7140.7|7120.3|7117.5|1474
1639987500000|2021-12-20 08:05:00|7121.3|7118.5|7125.8|7123|7142.3|7139.5|7120.2|7117.4|471
1639987800000|2021-12-20 08:10:00|7125.5|7122.7|7118.1|7115.3|7128.7|7125.9|7114.1|7111.3|1476
1639988100000|2021-12-20 08:15:00|7118|7115.2|7124.4|7121.6|7129.3|7126.5|7114.3|7111.5|664
1639988400000|2021-12-20 08:20:00|7124.3|7121.5|7112.6|7109.8|7129.3|7126.5|7102.1|7099.3|3290
1639988700000|2021-12-20 08:25:00|7113.5|7110.7|7111.3|7108.5|7131|7128.2|7110.8|7108|2763
1639989000000|2021-12-20 08:30:00|7111|7108.2|7119.1|7116.3|7126.7|7123.9|7108.3|7105.5|5115
1639989300000|2021-12-20 08:35:00|7121.3|7118.5|7074.8|7072|7123.8|7121|7073.5|7070.7|2133
1639989600000|2021-12-20 08:40:00|7074.5|7071.7|7062.2|7059.4|7084.4|7081.3|7056.5|7053.7|4093
1639989900000|2021-12-20 08:45:00|7062|7059.2|7054.3|7051.5|7069.8|7067|7050.2|7047.4|1674
1639990200000|2021-12-20 08:50:00|7054.7|7051.9|7020.9|7018.1|7059.3|7056.5|7020.9|7018.1|2703
1639990500000|2021-12-20 08:55:00|7020.5|7017.7|7020.5|7017.7|7035.7|7032.9|7018.4|7015.6|2117
1639990800000|2021-12-20 09:00:00|7020.2|7017.4|7012.5|7009.7|7030.5|7027.7|7001.5|6997.5|3918
1639991100000|2021-12-20 09:05:00|7012.4|7009.6|6994.3|6991.5|7013.9|7011.1|6969.1|6965.3|4101
1639991400000|2021-12-20 09:10:00|6994.1|6991.3|6977.5|6974.7|6995.3|6992.5|6977.1|6974.3|1252
1639991700000|2021-12-20 09:15:00|6978.3|6975.5|6996.4|6993.6|6999.8|6996.4|6972.6|6969.8|2744
1639992000000|2021-12-20 09:20:00|6996.3|6993.5|7023.7|7020.9|7025.7|7022.9|6989.4|6986.6|2971
1639992300000|2021-12-20 09:25:00|7023.8|7021|7043.6|7040.8|7049.1|7046.3|7017.1|7014.3|2303
1639992600000|2021-12-20 09:30:00|7044|7041.2|7067.4|7064.6|7074.9|7072.1|7042|7039.2|2965
1639992900000|2021-12-20 09:35:00|7067.3|7064.5|7046.3|7043.5|7075.4|7072.6|7041.8|7039|1615
1639993200000|2021-12-20 09:40:00|7046|7043.2|7061.1|7058.3|7063|7060.2|7045.8|7043|1206
1639993500000|2021-12-20 09:45:00|7061|7058.2|7059.1|7056.3|7062.1|7059.3|7049.8|7047|534
1639993800000|2021-12-20 09:50:00|7058.6|7055.8|7042.1|7039.3|7059.1|7056.3|7038.6|7035.8|652
1639994100000|2021-12-20 09:55:00|7043.3|7040.5|7057.8|7055|7064.8|7062|7038.4|7035.6|1644
1639994400000|2021-12-20 10:00:00|7057.7|7054.9|7109.8|7107|7109.8|7107|7053|7050.2|3218
1639994700000|2021-12-20 10:05:00|7109.4|7106.6|7117.4|7114.6|7120.8|7118|7102.1|7099.3|2300
1639995000000|2021-12-20 10:10:00|7117.5|7114.7|7119.8|7117|7122.2|7119.4|7108.5|7105.7|593
1639995300000|2021-12-20 10:15:00|7119.7|7116.9|7138.4|7135.6|7139.8|7137|7110.7|7107.9|1508
1639995600000|2021-12-20 10:20:00|7138.3|7135.5|7132.4|7129.6|7140.3|7137.5|7126.5|7123.7|2061
1639995900000|2021-12-20 10:25:00|7132.3|7129.5|7134.5|7131.7|7134.8|7132|7124.3|7121.2|1558
1639996200000|2021-12-20 10:30:00|7134.9|7132.1|7116.6|7113.8|7138.4|7135.6|7107.3|7104.5|2162
1639996500000|2021-12-20 10:35:00|7117.1|7114.3|7118.1|7115.3|7137|7134.2|7113.8|7111|796
1639996800000|2021-12-20 10:40:00|7118|7115.2|7130.3|7127.5|7136.6|7133.8|7115.1|7111.9|801
1639997100000|2021-12-20 10:45:00|7130.4|7127.6|7133.3|7130.5|7134.1|7131.3|7122|7119.2|861
1639997400000|2021-12-20 10:50:00|7134|7131.2|7127.1|7124.3|7134.1|7131.3|7121.6|7118.8|402
1639997700000|2021-12-20 10:55:00|7127.3|7124.5|7133.3|7130.5|7134.9|7132.1|7123.4|7120.6|751
1639998000000|2021-12-20 11:00:00|7132.6|7129.8|7116.1|7113.3|7135.3|7132.5|7114.1|7111.3|770
1639998300000|2021-12-20 11:05:00|7116|7113.2|7126.3|7123.5|7127|7124.2|7115.6|7112.8|1066
1639998600000|2021-12-20 11:10:00|7127.1|7124.3|7134.3|7131.5|7148.4|7145.6|7121.6|7118.8|1849
1639998900000|2021-12-20 11:15:00|7135.3|7132.5|7116.4|7113.6|7136.8|7134|7112.4|7109.6|547
1639999200000|2021-12-20 11:20:00|7116.8|7114|7122.4|7119.6|7128.5|7125.7|7116.3|7113.5|533
1639999500000|2021-12-20 11:25:00|7122.5|7119.7|7128.5|7125.7|7128.5|7125.7|7119.2|7116.4|380
1639999800000|2021-12-20 11:30:00|7128.4|7125.6|7136.8|7134|7140.7|7137.9|7119.4|7116.6|1879
1640000100000|2021-12-20 11:35:00|7138.7|7135.9|7139.1|7136.3|7145.8|7143|7134.7|7131.9|1685
1640000400000|2021-12-20 11:40:00|7138.3|7135.5|7139.3|7136.5|7142.1|7139.3|7134.1|7131.3|627
1640000700000|2021-12-20 11:45:00|7139.1|7136.3|7147.3|7144.5|7159.1|7156.3|7139.1|7136.3|708
1640001000000|2021-12-20 11:50:00|7147.1|7144.3|7145.3|7142.5|7152.3|7149.5|7144.1|7141.3|291
1640001300000|2021-12-20 11:55:00|7145.1|7142.3|7170.5|7167.7|7175.1|7172.3|7145.1|7142.3|1473
1640001600000|2021-12-20 12:00:00|7170.9|7168.1|7159.5|7156.7|7176.4|7173.6|7156.5|7153.7|1573
1640001900000|2021-12-20 12:05:00|7160|7157.2|7151.8|7149|7163|7160.2|7150.9|7148.1|1323
1640002200000|2021-12-20 12:10:00|7151.4|7148.6|7142.3|7139.5|7152.9|7150.1|7134.1|7131.3|522
1640002500000|2021-12-20 12:15:00|7142.4|7139.6|7122.3|7119.5|7143.3|7140.5|7119.3|7116.5|915
1640002800000|2021-12-20 12:20:00|7122|7119.2|7120.4|7117.6|7129.4|7126.6|7117.4|7114.6|552
1640003100000|2021-12-20 12:25:00|7120.3|7117.5|7108.3|7105.5|7120.9|7118.1|7098.3|7095.5|2119
1640003400000|2021-12-20 12:30:00|7108.1|7105.3|7096.5|7093.7|7108.3|7105.5|7093.3|7090.5|1307
1640003700000|2021-12-20 12:35:00|7097.3|7094.5|7084.3|7081.5|7097.4|7094.6|7075.3|7072.5|1310
1640004000000|2021-12-20 12:40:00|7084.1|7081.3|7062.3|7059.5|7084.1|7081.3|7059.3|7054.2|1161
1640004300000|2021-12-20 12:45:00|7062.4|7059.6|7050.1|7047.3|7063.6|7060.8|7046.6|7043.8|2332
1640004600000|2021-12-20 12:50:00|7050|7047.2|7032.6|7029.8|7051|7048.2|7030.2|7027.4|1884
1640004900000|2021-12-20 12:55:00|7032.7|7029.9|7022.8|7020|7040.3|7037.5|7021.8|7019|2004
1640005200000|2021-12-20 13:00:00|7023.1|7020.3|7059.2|7056.4|7061.2|7058.4|7023.1|7020.3|2717
1640005500000|2021-12-20 13:05:00|7058.7|7055.9|7071.8|7069|7073|7070.2|7056.8|7054|1938
1640005800000|2021-12-20 13:10:00|7071.1|7068.3|7094.1|7091.3|7101.6|7098.8|7068.8|7066|1913
1640006100000|2021-12-20 13:15:00|7094.3|7091.5|7087.1|7084.3|7096.9|7094.1|7082.3|7079.5|899
1640006400000|2021-12-20 13:20:00|7087.5|7084.7|7073|7070.2|7094.9|7092.1|7068|7065.2|1051
1640006700000|2021-12-20 13:25:00|7072.8|7070|7077.8|7075|7088.8|7086|7068.8|7066|1823
1640007000000|2021-12-20 13:30:00|7077.1|7074.3|7075|7072.2|7080.6|7077.8|7065.8|7063|751
1640007300000|2021-12-20 13:35:00|7074.6|7071.8|7087.3|7084.5|7089.7|7086.8|7072.3|7069.5|778
1640007600000|2021-12-20 13:40:00|7087.6|7084.8|7093.1|7090.3|7100.1|7097.3|7086.5|7083.7|1771
1640007900000|2021-12-20 13:45:00|7092.8|7090|7100.4|7097.6|7115.4|7112.5|7092|7089.2|1834
1640008200000|2021-12-20 13:50:00|7100.3|7097.5|7086.3|7083.5|7101.1|7098.3|7084.5|7081.7|2475
1640008500000|2021-12-20 13:55:00|7086.6|7083.8|7097.3|7094.5|7108.3|7105.5|7082.8|7080|1301
1640008800000|2021-12-20 14:00:00|7097.5|7094.7|7093.6|7090.8|7102.8|7100|7077.8|7075|1657
1640009100000|2021-12-20 14:05:00|7093.4|7090.6|7099.7|7096.9|7111.2|7108.4|7093.1|7090.3|1296
1640009400000|2021-12-20 14:10:00|7099.1|7096.3|7115.4|7112.6|7123.7|7120.9|7088.6|7085.8|1255
1640009700000|2021-12-20 14:15:00|7115.1|7112.3|7105.7|7102.9|7116.6|7113.8|7087.6|7084.8|2324
1640010000000|2021-12-20 14:20:00|7106.4|7103.6|7103.9|7101.1|7107.7|7104.9|7093.2|7090.4|777
1640010300000|2021-12-20 14:25:00|7103.1|7100.3|7087.6|7084.8|7103.1|7100.3|7086.4|7083.6|899
1640010600000|2021-12-20 14:30:00|7087.4|7084.6|7068.6|7065.8|7091.1|7088.3|7066.9|7064.1|1955
1640010900000|2021-12-20 14:35:00|7068.4|7065.6|7050.8|7048|7078.3|7075.5|7049.1|7046.3|3465
1640011200000|2021-12-20 14:40:00|7051.3|7048.5|7035.6|7032.8|7051.5|7048.7|7030.1|7027.3|1884
1640011500000|2021-12-20 14:45:00|7035.1|7032.3|7026.7|7023.9|7037.2|7034.4|7021.1|7018.3|1666
1640011800000|2021-12-20 14:50:00|7025.7|7022.9|7015.1|7012.3|7031.7|7028.9|7001.6|6998.8|2912
1640012100000|2021-12-20 14:55:00|7014.7|7011.9|7037.9|7035.1|7044.8|7042|6997.1|6994.3|2843
1640012400000|2021-12-20 15:00:00|7037.6|7034.8|7051.4|7048.6|7061.6|7058.8|7028.3|7025.5|2516
1640012700000|2021-12-20 15:05:00|7051.7|7048.9|7045.3|7042.5|7052.9|7050.1|7034.6|7031.8|1479
1640013000000|2021-12-20 15:10:00|7045|7042.2|7028.7|7025.9|7056.8|7054|7021.1|7018.3|3549
1640013300000|2021-12-20 15:15:00|7028.8|7026|7048.8|7046|7054.1|7051.3|7023.8|7021|2297
1640013600000|2021-12-20 15:20:00|7048.5|7045.7|7018.1|7015.3|7052.1|7049.3|7014.8|7012|1649
1640013900000|2021-12-20 15:25:00|7018.8|7016|7013.1|7010.3|7027.1|7024.3|7010.8|7008|2097
1640014200000|2021-12-20 15:30:00|7013.5|7010.7|7011.1|7008.3|7022.1|7019.3|7005.5|7002.7|2295
1640014500000|2021-12-20 15:35:00|7010.6|7007.8|6999.8|6997|7022.1|7019.3|6993|6990.2|2822
1640014800000|2021-12-20 15:40:00|6999.5|6996.7|6990.8|6988|7005|7002.2|6983.5|6980.7|4426
1640015100000|2021-12-20 15:45:00|6990.7|6987.9|6973|6970.2|6991.1|6988.3|6964.3|6961.5|3582
1640015400000|2021-12-20 15:50:00|6972.3|6969.5|6970.7|6967.9|6978.1|6975.3|6961.1|6958.3|2898
1640015700000|2021-12-20 15:55:00|6970.6|6967.8|6971.2|6968.4|6985.7|6982.1|6966.1|6963.3|2060
1640016000000|2021-12-20 16:00:00|6971.6|6968.8|6964.1|6961.3|6974.7|6971.9|6956.4|6953.6|3171
1640016300000|2021-12-20 16:05:00|6964.4|6961.6|6967.3|6964.5|6969.3|6966.5|6956.6|6953.8|1932
1640016600000|2021-12-20 16:10:00|6967.2|6964.4|6975.4|6972.6|6983.4|6980.6|6958.7|6955.9|2501
1640016900000|2021-12-20 16:15:00|6975.1|6972.3|6983.1|6980.3|6984.2|6981.4|6957.4|6954.6|2089
1640017200000|2021-12-20 16:20:00|6982.7|6979.9|6988.7|6985.9|6994.2|6987.9|6977.6|6974.8|2511
1640017500000|2021-12-20 16:25:00|6988.6|6985.8|6993.7|6990.9|6995.4|6992.6|6979.4|6976.6|3855
1640017800000|2021-12-20 16:30:00|6994.1|6991.3|6978.4|6975.6|6995.4|6992.6|6976.1|6973.3|2767
1640018100000|2021-12-20 16:35:00|6978.2|6975.4|6939.9|6937.1|6980.7|6977.9|6934.8|6932|3657
1640018400000|2021-12-20 16:40:00|6939.7|6936.9|6951.1|6948.3|6955.3|6952.5|6931.9|6929.1|2278
1640018700000|2021-12-20 16:45:00|6950.9|6948.1|6968.7|6965.9|6968.7|6965.9|6942.1|6939.3|2416
1640019000000|2021-12-20 16:50:00|6968.9|6966.1|7000.1|6997.3|7000.4|6997.6|6966.9|6964.1|2659
1640019300000|2021-12-20 16:55:00|7000.2|6997.4|6993.2|6990.4|7000.2|6997.4|6985.9|6983.1|1998
1640019600000|2021-12-20 17:00:00|6993.3|6990.5|6991.3|6988.5|6995.5|6992.7|6986.5|6983.7|963
1640019900000|2021-12-20 17:05:00|6991.2|6988.4|6991.1|6988.3|7003.2|7000.4|6986.3|6983.5|1289
1640020200000|2021-12-20 17:10:00|6991.4|6988.6|6995.2|6992.4|7002.2|6999.4|6986.2|6983.4|703
1640020500000|2021-12-20 17:15:00|6994.8|6992|7021.2|7018.4|7025|7022.2|6992|6989.2|1398
1640020800000|2021-12-20 17:20:00|7021.7|7018.9|7026|7023.2|7030.2|7027.4|7018.2|7015.4|1478
1640021100000|2021-12-20 17:25:00|7025.5|7022.7|7032.2|7029.4|7037.7|7034.9|7019.2|7016.4|1623
1640021400000|2021-12-20 17:30:00|7032|7029.2|7024.9|7022.1|7034.3|7031.5|7018.2|7015.4|835
1640021700000|2021-12-20 17:35:00|7025|7022.2|7038.5|7035.7|7038.5|7035.7|7021.9|7019.1|785
1640022000000|2021-12-20 17:40:00|7038.4|7035.6|7033.3|7030.5|7041.5|7038.7|7030.2|7027.4|731
1640022300000|2021-12-20 17:45:00|7032.9|7030.1|7046.3|7043.5|7048|7045.2|7032.9|7030.1|920
1640022600000|2021-12-20 17:50:00|7045.3|7042.5|7057.4|7054.6|7062.2|7059.4|7040.8|7038|1020
1640022900000|2021-12-20 17:55:00|7057.3|7054.5|7063.8|7061|7069.5|7066.7|7055.5|7052.7|1447
1640023200000|2021-12-20 18:00:00|7064.2|7061.4|7069|7066.2|7072.2|7069.4|7057.5|7054.7|1127
1640023500000|2021-12-20 18:05:00|7069.2|7066.4|7072.7|7069.9|7073.2|7070.4|7059.2|7056.4|826
1640023800000|2021-12-20 18:10:00|7073|7070.2|7082.7|7079.9|7082.8|7080|7067.2|7064.4|760
1640024100000|2021-12-20 18:15:00|7082.4|7079.6|7077|7074.2|7089.2|7086.4|7075.2|7072.4|1389
1640024400000|2021-12-20 18:20:00|7077.2|7074.4|7077.2|7074.4|7082.2|7079.4|7071.2|7068.4|542
1640024700000|2021-12-20 18:25:00|7077.4|7074.6|7090.5|7087.7|7092.2|7089.4|7077.3|7074.5|1018
1640025000000|2021-12-20 18:30:00|7090.2|7087.4|7091.2|7088.4|7092.5|7089.7|7083.2|7080.4|654
1640025300000|2021-12-20 18:35:00|7091|7088.2|7097|7094.2|7097.7|7094.9|7086.5|7083.7|853
1640025600000|2021-12-20 18:40:00|7096.3|7093.5|7093.7|7090.9|7104.5|7101.7|7093.2|7090.4|1110
1640025900000|2021-12-20 18:45:00|7093.3|7090.5|7095.2|7092.4|7100.2|7097.4|7089.5|7086.7|592
1640026200000|2021-12-20 18:50:00|7095|7092.2|7088.2|7085.4|7097.9|7095.1|7079.5|7076.7|1710
1640026500000|2021-12-20 18:55:00|7088.4|7085.6|7089.2|7086.4|7098.8|7096|7088.2|7085.4|1287
1640026800000|2021-12-20 19:00:00|7089|7086.2|7109.8|7107|7129.6|7126.8|7086.2|7083.4|2084
1640027100000|2021-12-20 19:05:00|7108.3|7105.5|7118.1|7115.3|7122.4|7119.6|7108.3|7105.5|919
1640027400000|2021-12-20 19:10:00|7118.4|7115.6|7123.3|7120.5|7125.4|7122.6|7112.7|7109.9|761
1640027700000|2021-12-20 19:15:00|7122.9|7120.1|7128.4|7125.6|7133.1|7130.3|7116.6|7113.8|2410
1640028000000|2021-12-20 19:20:00|7128.9|7126.1|7128.6|7125.8|7143.4|7140.6|7126.9|7124.1|2013
1640028300000|2021-12-20 19:25:00|7129.3|7126.5|7170.2|7167.4|7170.2|7167.4|7123.8|7121|8310
1640028600000|2021-12-20 19:30:00|7169.8|7167|7172.6|7169.8|7178.3|7175.5|7160.2|7157.4|3286
1640028900000|2021-12-20 19:35:00|7172.3|7169.5|7178.2|7175.4|7182|7179.2|7165.5|7162.7|3005
1640029200000|2021-12-20 19:40:00|7178.4|7175.6|7185.5|7182.7|7187.7|7184.9|7175.8|7173|2548
1640029500000|2021-12-20 19:45:00|7185.6|7182.8|7181.7|7178.9|7188.4|7185.6|7177.7|7174.9|1099
1640029800000|2021-12-20 19:50:00|7182|7179.2|7196.5|7193.7|7199.3|7196.5|7181|7178.2|1036
1640030100000|2021-12-20 19:55:00|7196.4|7193.6|7191.4|7188.6|7201|7198.2|7187.7|7184.9|786
1640030400000|2021-12-20 20:00:00|7191.7|7188.9|7189.2|7186.4|7196.9|7194.1|7188.7|7185.9|751
1640030700000|2021-12-20 20:05:00|7189.6|7186.8|7193.1|7190.3|7197.1|7194.3|7189.6|7186.8|526
1640031000000|2021-12-20 20:10:00|7193.2|7190.4|7189.6|7186.8|7197.7|7194.9|7189.6|7186.8|174
1640031300000|2021-12-20 20:15:00|7190|7187.2|7193.1|7190.3|7197.1|7194.3|7188|7185.2|145
1640031600000|2021-12-20 20:20:00|7193.2|7190.4|7190.2|7187.4|7199.5|7196.7|7190|7187.2|577
1640031900000|2021-12-20 20:25:00|7190.4|7187.6|7191.4|7188.6|7194.5|7191.7|7190.2|7187.4|142
1640032200000|2021-12-20 20:30:00|7190.9|7188.1|7189.7|7186.9|7193.9|7191.1|7189.7|7186.9|144
1640032500000|2021-12-20 20:35:00|7189.2|7186.4|7190.5|7187.7|7192.2|7189.4|7187.4|7184.6|144
1640032800000|2021-12-20 20:40:00|7190.4|7187.6|7191.5|7188.7|7194.9|7192.1|7189.6|7186.8|98
1640033100000|2021-12-20 20:45:00|7191.4|7188.6|7194.4|7191.6|7194.5|7191.7|7183.5|7180.7|141
1640033400000|2021-12-20 20:50:00|7194|7191.2|7192.5|7189.7|7201|7198.2|7191.2|7188.4|267
1640033700000|2021-12-20 20:55:00|7192.9|7190.1|7191.4|7188.6|7197.4|7194.6|7190.4|7184.4|311
1640034000000|2021-12-20 21:00:00|7191.2|7188.4|7195.4|7192.6|7196.5|7193.7|7190.4|7187.6|306
1640034300000|2021-12-20 21:05:00|7195.5|7192.7|7201.4|7198.6|7201.4|7198.6|7195.4|7192.6|73
1640034600000|2021-12-20 21:10:00|7201.9|7199.1|7205.5|7202.7|7208|7204.7|7201.4|7198.6|357
1640034900000|2021-12-20 21:15:00|7206.4|7203.6|7208.2|7205.4|7208.7|7205.9|7204.4|7201.6|56
1640035200000|2021-12-20 21:20:00|7208.7|7205.9|7208|7205.2|7215.5|7210.2|7206.5|7203.7|252
1640035500000|2021-12-20 21:25:00|7208.1|7205.3|7208.4|7205.6|7210.5|7207.7|7207.2|7204.4|31
1640035800000|2021-12-20 21:30:00|7208|7205.2|7204.5|7201.7|7211|7208.2|7204.5|7201.7|73
1640036100000|2021-12-20 21:35:00|7205|7202.2|7203.5|7200.7|7206.4|7203.6|7203.2|7200|79
1640036400000|2021-12-20 21:40:00|7203.4|7200.6|7205|7202.2|7207.5|7204.7|7203.2|7200.4|126
1640036700000|2021-12-20 21:45:00|7206.4|7203.6|7202.5|7199.7|7208.5|7205.7|7201.9|7199.1|258
1640037000000|2021-12-20 21:50:00|7202.8|7200|7203.9|7201.1|7207.4|7204.6|7202.5|7199.7|124
1640037300000|2021-12-20 21:55:00|7203.5|7200.7|7217.4|7214.6|7217.4|7214.6|7203.4|7200.6|213
1640037600000|2021-12-20 22:00:00|7217.5|7214.7|7206.4|7202.4|7225.8|7219|7206.4|7202.4|85
1640037900000|2021-12-20 22:05:00|7210.8|7200.8|7213.5|7203.5|7214.5|7204.5|7210.8|7200.8|33
1640038200000|2021-12-20 22:10:00|7212.8|7202.8|7214|7204|7214|7204|7206.6|7200.6|1
1640038500000|2021-12-20 22:15:00|7216|7206|7213.9|7211.1|7216.5|7211.6|7213.3|7206|1
1640038800000|2021-12-20 22:20:00|7215.5|7205.5|7217.9|7207.9|7220|7210|7215.5|7205.5|6
1640039100000|2021-12-20 22:25:00|7218.3|7208.3|7219.4|7209.4|7220|7210|7218.3|7208.3|7
1640039400000|2021-12-20 22:30:00|7219.5|7209.5|7217.4|7207.4|7221.4|7211.4|7215.9|7205.9|6
1640039700000|2021-12-20 22:35:00|7217.5|7207.5|7219.5|7209.5|7222.9|7216.5|7214.4|7204.4|17
1640040000000|2021-12-20 22:40:00|7219.8|7209.8|7220.9|7210.9|7224.1|7218.5|7216.8|7209.8|3
1640040300000|2021-12-20 22:45:00|7221|7211|7218.5|7215.7|7223.4|7218.5|7218.2|7211|7
1640040600000|2021-12-20 22:50:00|7218.6|7214.6|7216.4|7206.4|7221.5|7215|7215.4|7205.4|3
1640040900000|2021-12-20 22:55:00|7216.2|7206.2|7218.1|7208.1|7218.1|7208.1|7215.4|7205.4|3
1640048400000|2021-12-21 01:00:00|7197.8|7193.8|7171.4|7167.4|7203|7196.1|7168.5|7165.5|1030
1640048700000|2021-12-21 01:05:00|7171.8|7167.8|7169.2|7166.4|7177.7|7174.9|7166|7163.2|344
1640049000000|2021-12-21 01:10:00|7169.4|7166.6|7190.9|7188.1|7195.5|7192.7|7169.4|7166.6|213
1640049300000|2021-12-21 01:15:00|7191.3|7188.5|7176.3|7173.5|7196.8|7193.2|7175.7|7168.9|180
1640049600000|2021-12-21 01:20:00|7175.9|7173.1|7187.4|7183.4|7195.8|7192.9|7175.9|7172.7|118
1640049900000|2021-12-21 01:25:00|7186.9|7184.1|7193.6|7190.8|7197|7193.5|7178.7|7175.4|95
1640050200000|2021-12-21 01:30:00|7193.3|7190.5|7202|7198|7203.9|7201.1|7188.6|7185.7|110
1640050500000|2021-12-21 01:35:00|7201.3|7198.5|7206.6|7203.8|7214.8|7212|7200.9|7198|142
1640050800000|2021-12-21 01:40:00|7206.9|7204.1|7196.6|7193.8|7209.9|7207.1|7192.6|7189.8|220
1640051100000|2021-12-21 01:45:00|7196.7|7193.9|7198.8|7196|7201.7|7198.9|7196.3|7193.5|50
1640051400000|2021-12-21 01:50:00|7199.2|7196.4|7209.8|7207|7215.8|7213|7199.2|7196.4|135
1640051700000|2021-12-21 01:55:00|7209.3|7206.5|7209.8|7207|7211.3|7208.5|7207.6|7203.9|118
1640052000000|2021-12-21 02:00:00|7210.1|7207.3|7216.5|7213.7|7218.6|7215.8|7205.5|7202.2|105
1640052300000|2021-12-21 02:05:00|7216.3|7213.5|7231.1|7228.3|7232.2|7229.2|7216|7213.2|214
1640052600000|2021-12-21 02:10:00|7232|7229.2|7229.6|7226.8|7232.1|7229.3|7223.8|7221|144
1640052900000|2021-12-21 02:15:00|7230|7227.2|7227.4|7224.6|7231|7227.9|7226.2|7223.4|747
1640053200000|2021-12-21 02:20:00|7227.2|7224.4|7227.4|7224.6|7228.4|7225.6|7226.4|7223.6|159
1640053500000|2021-12-21 02:25:00|7227.5|7224.7|7225.4|7222.6|7229.4|7226.6|7224.5|7221.7|30
1640053800000|2021-12-21 02:30:00|7225.5|7222.7|7220.9|7218.1|7230.5|7227.6|7218.5|7215.7|47
1640054100000|2021-12-21 02:35:00|7220.5|7217.7|7212.4|7209.6|7222.4|7219.6|7211.9|7209.1|88
1640054400000|2021-12-21 02:40:00|7211|7208.2|7197|7194.2|7211|7208.2|7197|7193.7|318
1640054700000|2021-12-21 02:45:00|7196.6|7193.8|7206.4|7203.6|7208.5|7205.1|7196.6|7193.2|94
1640055000000|2021-12-21 02:50:00|7206.6|7203.8|7208|7205.2|7216.1|7212.6|7206.6|7203.8|32
1640055300000|2021-12-21 02:55:00|7208.6|7205.8|7209.4|7206.6|7214.4|7211.6|7208.6|7205.8|27
1640055600000|2021-12-21 03:00:00|7209.2|7206.4|7221.4|7218.6|7223.1|7220.3|7209.2|7206.4|69
1640055900000|2021-12-21 03:05:00|7221.7|7218.9|7219.6|7216.8|7224.4|7221.6|7216.6|7213.8|123
1640056200000|2021-12-21 03:10:00|7219.5|7216.7|7213|7210.2|7220.6|7217.8|7211|7208.2|25
1640056500000|2021-12-21 03:15:00|7213.4|7210.6|7221.7|7218.9|7224.4|7221.6|7210.6|7207.1|44
1640056800000|2021-12-21 03:20:00|7221.4|7218.6|7224.5|7221.7|7225.5|7222.7|7220.4|7217.1|25
1640057100000|2021-12-21 03:25:00|7224.6|7221.8|7220.6|7217.8|7226.2|7223.4|7217|7214.2|129
1640057400000|2021-12-21 03:30:00|7220.5|7217.7|7216.6|7213.8|7223.7|7219.8|7216.1|7212.7|26
1640057700000|2021-12-21 03:35:00|7216.4|7213.6|7225|7222.2|7226.4|7223.6|7214|7211.2|150
1640058000000|2021-12-21 03:40:00|7224.5|7221.7|7214.9|7212.1|7224.5|7221.7|7214.7|7211.9|27
1640058300000|2021-12-21 03:45:00|7214.7|7211.9|7208.7|7205.9|7214.7|7211.9|7205.6|7202.8|91
1640058600000|2021-12-21 03:50:00|7208.2|7204.2|7211.7|7208.9|7211.7|7208.9|7206.7|7203.9|10
1640058900000|2021-12-21 03:55:00|7212.2|7209.4|7213.2|7210.4|7214.5|7211.2|7210.2|7207.4|4
1640059200000|2021-12-21 04:00:00|7212.4|7209.6|7216.1|7213.3|7218.1|7215.3|7210.9|7208.1|20
1640059500000|2021-12-21 04:05:00|7216.4|7213.6|7214.1|7211.3|7218.7|7215.9|7214.1|7211.3|22
1640059800000|2021-12-21 04:10:00|7214.4|7211.6|7216.7|7213.9|7216.7|7213.9|7212.7|7209.9|7
1640060100000|2021-12-21 04:15:00|7217.1|7214.3|7216.1|7213.3|7217.1|7214.3|7214.2|7211.4|9
1640060400000|2021-12-21 04:20:00|7215.6|7212.8|7217.7|7214.9|7219.4|7216.6|7213.1|7210.3|8
1640060700000|2021-12-21 04:25:00|7218.4|7215.6|7218.7|7215.9|7218.8|7216|7217.1|7214.3|7
1640061000000|2021-12-21 04:30:00|7219.1|7216.3|7218.9|7216.1|7220.1|7217.3|7218.1|7215.3|14
1640061300000|2021-12-21 04:35:00|7218.7|7215.9|7215.7|7212.9|7218.7|7215.9|7215.2|7212.4|6
1640061600000|2021-12-21 04:40:00|7215.6|7212.8|7215.1|7212.3|7217.2|7214.4|7213.2|7210.4|13
1640061900000|2021-12-21 04:45:00|7215.2|7212.4|7215.1|7212.3|7215.7|7212.9|7214.1|7211.3|3
1640062200000|2021-12-21 04:50:00|7215|7212.2|7217.6|7214.8|7217.6|7214.8|7214.6|7211.8|7
1640062500000|2021-12-21 04:55:00|7217.1|7214.3|7209.1|7206.3|7217.1|7214.3|7209.1|7206.3|28
1640062800000|2021-12-21 05:00:00|7209.4|7206.6|7212.1|7209.3|7214.2|7211.4|7209.4|7206.6|23
1640063100000|2021-12-21 05:05:00|7211.8|7209|7214.1|7211.3|7214.4|7211.6|7210.2|7207.4|6
1640063400000|2021-12-21 05:10:00|7213.7|7210.9|7216.1|7213.3|7216.2|7213.4|7211.2|7208.4|22
1640063700000|2021-12-21 05:15:00|7215.6|7212.8|7217.1|7214.3|7217.1|7214.3|7213.1|7210.3|13
1640064000000|2021-12-21 05:20:00|7216.6|7213.8|7218.4|7215.6|7218.7|7215.9|7214.2|7211.4|21
1640064300000|2021-12-21 05:25:00|7218.5|7215.7|7219.1|7216.3|7219.2|7216.4|7217.1|7214.3|24
1640064600000|2021-12-21 05:30:00|7219.2|7216.4|7231.4|7228.6|7234.4|7231.6|7219.2|7216.4|209
1640064900000|2021-12-21 05:35:00|7231.9|7229.1|7226.7|7223.9|7232.4|7229.6|7224.5|7221.7|175
1640065200000|2021-12-21 05:40:00|7226.4|7223.6|7229.7|7226.9|7232.4|7229.6|7226.4|7223.6|44
1640065500000|2021-12-21 05:45:00|7229.9|7227.1|7229.4|7226.6|7231.5|7228.7|7224.9|7222.1|48
1640065800000|2021-12-21 05:50:00|7229.1|7226.3|7234.2|7231.4|7235.6|7232.8|7228.1|7225.3|56
1640066100000|2021-12-21 05:55:00|7234.4|7231.6|7244.4|7241.6|7246.5|7243.7|7234.2|7231.4|264
1640066400000|2021-12-21 06:00:00|7244.2|7241.4|7253.4|7250.6|7254.6|7251.8|7239.2|7236.4|122
1640066700000|2021-12-21 06:05:00|7253.2|7250.4|7248.4|7245.6|7255|7252.2|7245.2|7242.4|248
1640067000000|2021-12-21 06:10:00|7248.1|7245.3|7245.9|7243.1|7248.1|7245.3|7244.9|7242.1|206
1640067300000|2021-12-21 06:15:00|7246.2|7243.4|7244.4|7241.6|7252.2|7249.4|7243.4|7240.6|184
1640067600000|2021-12-21 06:20:00|7244|7241.2|7238.4|7235.6|7245.5|7242.7|7236.5|7233.1|81
1640067900000|2021-12-21 06:25:00|7238.2|7235.4|7230.4|7227.6|7240.7|7237.9|7230.4|7227.6|126
1640068200000|2021-12-21 06:30:00|7230.7|7227.9|7230.4|7227.6|7233.4|7230.6|7229.4|7226.6|87
1640068500000|2021-12-21 06:35:00|7230.1|7227.3|7231.2|7228.4|7233.4|7230.6|7228.5|7225.7|40
1640068800000|2021-12-21 06:40:00|7230.9|7228.1|7223.7|7220.9|7231.8|7228.6|7219.1|7215.8|166
1640069100000|2021-12-21 06:45:00|7224.1|7221.3|7222.7|7219.9|7225.7|7222.9|7218.1|7215.3|112
1640069400000|2021-12-21 06:50:00|7222.6|7219.8|7222.4|7219.6|7224.8|7221.6|7220.9|7218.1|140
1640069700000|2021-12-21 06:55:00|7221.4|7218.6|7219.1|7216.3|7229.6|7226.8|7218.6|7215.8|479
1640070000000|2021-12-21 07:00:00|7219|7216.2|7229.1|7226.3|7236.4|7233.6|7216|7213.2|377
1640070300000|2021-12-21 07:05:00|7228.2|7225.4|7229.2|7226.4|7229.2|7226.4|7214.9|7211.5|332
1640070600000|2021-12-21 07:10:00|7229.9|7227.1|7232.4|7229.6|7241.8|7239|7228.9|7226.1|165
1640070900000|2021-12-21 07:15:00|7232.1|7229.3|7229.1|7226.3|7237.3|7234.5|7228.3|7225.5|265
1640071200000|2021-12-21 07:20:00|7229|7226.2|7236.1|7233.3|7237.8|7235|7223|7220.2|394
1640071500000|2021-12-21 07:25:00|7236.3|7233.5|7234.8|7232|7239.5|7236.7|7228|7225.2|516
1640071800000|2021-12-21 07:30:00|7235.1|7232.3|7219.3|7216.5|7236|7233.2|7217.1|7214.3|91
1640072100000|2021-12-21 07:35:00|7219.1|7216.3|7219.8|7217|7220.4|7217.6|7204.6|7201.8|529
1640072400000|2021-12-21 07:40:00|7219.4|7216.6|7213.8|7211|7219.4|7216.6|7212.3|7209.5|414
1640072700000|2021-12-21 07:45:00|7213.6|7210.8|7195.3|7192.5|7214.9|7212.1|7190.8|7188|678
1640073000000|2021-12-21 07:50:00|7195.4|7192.6|7183.9|7181.1|7195.4|7192.6|7181.9|7179.1|1171
1640073300000|2021-12-21 07:55:00|7183.5|7180.7|7185.6|7182.8|7191.6|7188.3|7170.5|7167.7|698
1640073600000|2021-12-21 08:00:00|7185.1|7182.3|7184|7181.2|7191.6|7188.8|7180|7177.2|398
1640073900000|2021-12-21 08:05:00|7184.4|7181.6|7186|7183.2|7194.6|7191.8|7179|7176.2|456
1640074200000|2021-12-21 08:10:00|7185.6|7182.8|7195.9|7193.1|7196.6|7193.8|7185|7182.2|680
1640074500000|2021-12-21 08:15:00|7195.1|7192.3|7174|7171.2|7196.6|7193.8|7173|7170.2|449
1640074800000|2021-12-21 08:20:00|7174.1|7171.3|7167.7|7164.9|7177|7174.2|7160.8|7158|1286
1640075100000|2021-12-21 08:25:00|7167.4|7164.6|7161|7158.2|7170.7|7167.9|7157.4|7154.6|2661
1640075400000|2021-12-21 08:30:00|7159.6|7156.8|7143.6|7140.8|7161.6|7158.8|7130|7127.2|3847
1640075700000|2021-12-21 08:35:00|7144|7141.2|7154|7151.2|7156.4|7153.6|7129.5|7126.7|2313
1640076000000|2021-12-21 08:40:00|7154.1|7151.3|7164.3|7161.5|7168.6|7165.8|7152.9|7150.1|1197
1640076300000|2021-12-21 08:45:00|7164.1|7161.3|7170.3|7167.5|7172.3|7169.5|7160.3|7157.5|612
1640076600000|2021-12-21 08:50:00|7170.8|7168|7176.1|7173.3|7186.1|7183.3|7169.3|7166.5|1461
1640076900000|2021-12-21 08:55:00|7176.5|7173.7|7163.8|7161|7181.5|7178.7|7162.4|7159.6|941
1640077200000|2021-12-21 09:00:00|7163.9|7161.1|7157|7154.2|7163.9|7161.1|7136.5|7133.1|1342
1640077500000|2021-12-21 09:05:00|7156.6|7153.8|7147.5|7144.7|7171|7168.2|7143|7140.2|1300
1640077800000|2021-12-21 09:10:00|7147.2|7144.4|7168.4|7165.6|7171|7168.2|7146.4|7143.6|716
1640078100000|2021-12-21 09:15:00|7168.5|7165.7|7172.7|7169.9|7185.7|7182.9|7165|7162.2|1812
1640078400000|2021-12-21 09:20:00|7172.3|7169.5|7186.3|7183.5|7186.9|7184.1|7168|7165.2|1198
1640078700000|2021-12-21 09:25:00|7186.2|7183.4|7195.3|7192.5|7196.3|7193.5|7183.9|7181.1|1028
1640079000000|2021-12-21 09:30:00|7195.2|7192.4|7167|7164.2|7195.8|7193|7163|7160.2|1029
1640079300000|2021-12-21 09:35:00|7167.2|7164.4|7166.9|7164.1|7176.7|7173.9|7164.2|7161.4|454
1640079600000|2021-12-21 09:40:00|7166.5|7163.7|7165.9|7163.1|7169.6|7166.4|7158.9|7156.1|310
1640079900000|2021-12-21 09:45:00|7166.2|7163.4|7162.5|7159.7|7170.4|7167.6|7159|7156.2|330
1640080200000|2021-12-21 09:50:00|7162.7|7159.9|7159.6|7156.8|7166|7163.2|7154.8|7152|827
1640080500000|2021-12-21 09:55:00|7158.8|7156|7152.5|7149.7|7158.8|7156|7148.1|7145.3|529
1640080800000|2021-12-21 10:00:00|7152.6|7149.8|7159|7156.2|7160.9|7158.1|7148.6|7145.8|250
1640081100000|2021-12-21 10:05:00|7158.6|7155.8|7167.6|7164.8|7174.1|7171.3|7154.5|7151.7|305
1640081400000|2021-12-21 10:10:00|7167.5|7164.7|7187.1|7184.3|7188.8|7186|7165.5|7162.7|716
1640081700000|2021-12-21 10:15:00|7187.3|7184.5|7214.7|7211.9|7220.4|7217.6|7187.1|7184.3|1513
1640082000000|2021-12-21 10:20:00|7215|7212.2|7207.9|7205.1|7217|7214.2|7205.9|7203.1|893
1640082300000|2021-12-21 10:25:00|7208|7205.2|7203.4|7200.6|7213.9|7211.1|7199.9|7197.1|670
1640082600000|2021-12-21 10:30:00|7204.7|7201.9|7212|7209.2|7213.9|7211.1|7201.9|7199.1|339
1640082900000|2021-12-21 10:35:00|7212.8|7210|7214.3|7211.5|7219.4|7216.6|7211.9|7209.1|467
1640083200000|2021-12-21 10:40:00|7215|7212.2|7220.9|7218.1|7222.2|7219.4|7215|7212.2|308
1640083500000|2021-12-21 10:45:00|7220.5|7217.7|7235.3|7232.5|7238.4|7235.6|7220.5|7217.7|730
1640083800000|2021-12-21 10:50:00|7235.9|7233.1|7231.3|7228.5|7236.7|7233.9|7227.8|7225|1097
1640084100000|2021-12-21 10:55:00|7231.8|7229|7238.3|7235.5|7240.3|7237.5|7229.3|7226.5|564
1640084400000|2021-12-21 11:00:00|7238.4|7235.6|7233.7|7230.9|7240.3|7237.5|7230.4|7227.6|1967
1640084700000|2021-12-21 11:05:00|7233.5|7230.7|7228.9|7226.1|7234.5|7231.7|7225.5|7222.7|1041
1640085000000|2021-12-21 11:10:00|7229.5|7226.7|7234.8|7232|7238.4|7235.6|7227.5|7224.7|2219
1640085300000|2021-12-21 11:15:00|7235.4|7232.6|7240.5|7237.7|7242.2|7239.4|7233.8|7231|996
1640085600000|2021-12-21 11:20:00|7240.7|7237.9|7236.2|7233.4|7241.2|7238.4|7234|7231.2|443
1640085900000|2021-12-21 11:25:00|7236.3|7233.5|7244.5|7241.7|7246.3|7243.5|7236.3|7233.5|1046
1640086200000|2021-12-21 11:30:00|7244.7|7241.9|7244.4|7241.6|7248.8|7246|7241.2|7238.4|810
1640086500000|2021-12-21 11:35:00|7244.9|7242.1|7257.5|7254.7|7266.5|7263.7|7244.9|7242.1|1162
1640086800000|2021-12-21 11:40:00|7257.2|7254.4|7266.4|7263.6|7270.9|7268.1|7256.5|7253.7|2599
1640087100000|2021-12-21 11:45:00|7265.9|7263.1|7267.8|7265|7268.5|7265.7|7263.4|7260.6|506
1640087400000|2021-12-21 11:50:00|7267.4|7264.6|7259.7|7256.9|7267.4|7264.6|7254.8|7248.9|436
1640087700000|2021-12-21 11:55:00|7259.3|7256.5|7257|7254.2|7260.3|7257.5|7253.2|7250.4|1106
1640088000000|2021-12-21 12:00:00|7257.2|7254.4|7260.4|7257.6|7261.4|7258.6|7251.2|7248.4|453
1640088300000|2021-12-21 12:05:00|7259.4|7256.6|7254.2|7251.4|7260.8|7258|7253.7|7250.9|614
1640088600000|2021-12-21 12:10:00|7254.3|7251.5|7252|7249.2|7260.9|7258.1|7252|7249.2|437
1640088900000|2021-12-21 12:15:00|7251.7|7248.9|7252|7249.2|7253.7|7250.9|7248.2|7245.4|262
1640089200000|2021-12-21 12:20:00|7252.2|7249.4|7252|7249.2|7256.7|7253.9|7248.5|7245.7|255
1640089500000|2021-12-21 12:25:00|7252.4|7249.6|7263.9|7261.1|7270.8|7268|7252.4|7249.6|514
1640089800000|2021-12-21 12:30:00|7263.4|7260.6|7251.4|7248.6|7264.2|7261.4|7251|7248.2|376
1640090100000|2021-12-21 12:35:00|7251.9|7249.1|7242|7239.2|7257.9|7255.1|7241|7238.2|368
1640090400000|2021-12-21 12:40:00|7242.4|7239.6|7244.7|7241.9|7247|7244.2|7237|7234.2|553
1640090700000|2021-12-21 12:45:00|7244.9|7242.1|7244|7241.2|7249.5|7246.7|7241.3|7238.5|352
1640091000000|2021-12-21 12:50:00|7243.9|7241.1|7248.9|7246.1|7250|7247.2|7239.4|7236.6|300
1640091300000|2021-12-21 12:55:00|7248.5|7245.7|7249|7246.2|7249|7246.2|7242.5|7239.7|309
1640091600000|2021-12-21 13:00:00|7248.4|7245.6|7255.9|7253.1|7256.5|7253.7|7233.4|7230.6|684
1640091900000|2021-12-21 13:05:00|7256.4|7253.6|7246.9|7244.1|7261.7|7258.9|7245.8|7243|468
1640092200000|2021-12-21 13:10:00|7247|7244.2|7250.3|7247.5|7250.9|7248.1|7238.8|7236|815
1640092500000|2021-12-21 13:15:00|7250.4|7247.6|7251.8|7249|7262.8|7260|7248.4|7245.6|794
1640092800000|2021-12-21 13:20:00|7251.9|7249.1|7246.8|7244|7252.3|7249.5|7245.3|7242.5|630
1640093100000|2021-12-21 13:25:00|7246.9|7244.1|7266.2|7263.4|7266.3|7263.5|7246.9|7244.1|795
1640093400000|2021-12-21 13:30:00|7265.8|7263|7261.2|7258.4|7273.8|7271|7259.9|7257.1|972
1640093700000|2021-12-21 13:35:00|7260.8|7258|7257.8|7255|7261.8|7259|7247.7|7244.9|848
1640094000000|2021-12-21 13:40:00|7258.8|7256|7260.5|7257.7|7269.4|7266.6|7256.2|7253.4|949
1640094300000|2021-12-21 13:45:00|7260.3|7257.5|7239.4|7236.6|7271.8|7269|7238.5|7235.7|945
1640094600000|2021-12-21 13:50:00|7238.7|7235.9|7249.7|7246.9|7255.3|7252.5|7236.5|7233.7|685
1640094900000|2021-12-21 13:55:00|7249.8|7247|7243.2|7240.4|7250.3|7247.5|7236.7|7233.9|687
1640095200000|2021-12-21 14:00:00|7243.3|7240.5|7255.2|7252.4|7264.2|7261.4|7231|7228.2|1412
1640095500000|2021-12-21 14:05:00|7255.5|7252.7|7289.5|7286.7|7290.9|7288.1|7253.4|7250.6|1582
1640095800000|2021-12-21 14:10:00|7289.2|7286.4|7309.7|7306.9|7325|7322.2|7283.1|7279.1|4157
1640096100000|2021-12-21 14:15:00|7309.5|7306.7|7312.8|7310|7315.9|7313.1|7299.8|7297|1260
1640096400000|2021-12-21 14:20:00|7312.2|7309.4|7321.8|7319|7329.7|7326.9|7309.7|7306.9|1391
1640096700000|2021-12-21 14:25:00|7322|7319.2|7323.8|7321|7337.8|7335|7321.2|7318.4|1541
1640097000000|2021-12-21 14:30:00|7324.2|7321.4|7310.5|7307.7|7333.9|7331.1|7308.3|7305.5|1367
1640097300000|2021-12-21 14:35:00|7310.7|7307.9|7313.7|7310.9|7319.7|7316.9|7305.5|7302.7|1121
1640097600000|2021-12-21 14:40:00|7313.5|7310.7|7294.8|7292|7318.7|7315.9|7287.3|7284.5|1591
1640097900000|2021-12-21 14:45:00|7294.7|7291.9|7302.3|7299.5|7309.9|7307.1|7284.9|7282.1|3021
1640098200000|2021-12-21 14:50:00|7301.5|7298.7|7298.3|7295.5|7304.9|7302.1|7290.2|7287.4|1378
1640098500000|2021-12-21 14:55:00|7298.2|7295.4|7297.4|7294.6|7306.4|7303.6|7287.3|7280.9|1030
1640098800000|2021-12-21 15:00:00|7296.7|7293.9|7307.7|7304.9|7318.5|7315.7|7295.9|7293.1|2069
1640099100000|2021-12-21 15:05:00|7307.3|7304.5|7316.3|7313.5|7322.9|7320.1|7306.8|7304|1301
1640099400000|2021-12-21 15:10:00|7316.4|7313.6|7310.9|7308.1|7320.9|7318.1|7302.3|7299.5|1733
1640099700000|2021-12-21 15:15:00|7311.4|7308.6|7296.4|7293.6|7317.2|7314.4|7295.9|7293.1|1140
1640100000000|2021-12-21 15:20:00|7296.9|7294.1|7301.3|7298.5|7314.3|7311.5|7295.4|7292.6|769
1640100300000|2021-12-21 15:25:00|7301.4|7298.6|7289.8|7287|7302.9|7300.1|7282.3|7279.5|850
1640100600000|2021-12-21 15:30:00|7289.9|7287.1|7283.8|7281|7305.4|7302.6|7283.4|7280.6|1514
1640100900000|2021-12-21 15:35:00|7283.9|7281.1|7299.3|7296.5|7300.9|7298.1|7281|7278.2|2145
1640101200000|2021-12-21 15:40:00|7299.2|7296.4|7314.1|7311.3|7317.5|7314.7|7296.7|7293.9|1061
1640101500000|2021-12-21 15:45:00|7314|7311.2|7326.5|7323.7|7335.1|7332.3|7312.5|7309.7|1965
1640101800000|2021-12-21 15:50:00|7326.2|7323.4|7314.3|7311.5|7336|7333.2|7312.3|7309.5|1382
1640102100000|2021-12-21 15:55:00|7314.2|7311.4|7308.5|7305.7|7317.8|7315|7307|7304.2|1926
1640102400000|2021-12-21 16:00:00|7308.4|7305.6|7307.3|7304.5|7313.4|7310.6|7298.5|7295.7|1066
1640102700000|2021-12-21 16:05:00|7307.8|7305|7345.6|7342.8|7347.5|7344.7|7306.8|7304|1923
1640103000000|2021-12-21 16:10:00|7345.8|7343|7341.5|7338.7|7348.5|7345.7|7337.6|7334.8|1304
1640103300000|2021-12-21 16:15:00|7341.4|7338.6|7344.6|7341.8|7354.3|7351.5|7337.6|7334.8|1811
1640103600000|2021-12-21 16:20:00|7345|7342.2|7356.8|7354|7364.9|7362.1|7343.5|7340.7|1629
1640103900000|2021-12-21 16:25:00|7356.3|7353.5|7342|7339.2|7359|7354.1|7338.9|7336.1|3473
1640104200000|2021-12-21 16:30:00|7342.4|7339.6|7342.1|7339.3|7351.1|7348.3|7341.1|7338.3|3002
1640104500000|2021-12-21 16:35:00|7342.6|7339.8|7359.4|7356.6|7374.3|7371.5|7342.1|7339.3|2372
1640104800000|2021-12-21 16:40:00|7360.1|7357.3|7363|7360.2|7363|7360.2|7354.1|7351.3|1737
1640105100000|2021-12-21 16:45:00|7363.1|7360.3|7354.5|7351.7|7365.6|7362.8|7351.5|7348.7|799
1640105400000|2021-12-21 16:50:00|7354.6|7351.8|7362|7359.2|7363.1|7360.3|7354.5|7351.7|826
1640105700000|2021-12-21 16:55:00|7361.6|7358.8|7356.5|7353.7|7362.1|7359.3|7351.5|7348.7|527
1640106000000|2021-12-21 17:00:00|7356.1|7353.3|7362.9|7360.1|7366.5|7363.7|7356.1|7353.3|995
1640106300000|2021-12-21 17:05:00|7362.5|7359.7|7358.1|7355.3|7362.5|7359.7|7354.9|7352.1|1006
1640106600000|2021-12-21 17:10:00|7358.5|7355.7|7366.1|7363.3|7370.6|7367.8|7357.5|7354.7|938
1640106900000|2021-12-21 17:15:00|7366.6|7363.8|7384.8|7382|7389.8|7387|7365.5|7362.7|1915
1640107200000|2021-12-21 17:20:00|7385.1|7382.3|7384.1|7381.3|7386.8|7384|7374.6|7371.8|583
1640107500000|2021-12-21 17:25:00|7384.3|7381.5|7394.8|7392|7401.3|7398.5|7382.1|7379.3|1453
1640107800000|2021-12-21 17:30:00|7395|7392.2|7399.9|7397.1|7403.4|7400.6|7391.3|7388.5|2099
1640108100000|2021-12-21 17:35:00|7400.3|7397.5|7393.8|7391|7401.6|7398.8|7390.4|7387.6|568
1640108400000|2021-12-21 17:40:00|7395.1|7392.3|7400.8|7398|7400.8|7398|7390.8|7388|1507
1640108700000|2021-12-21 17:45:00|7400|7397.2|7400.4|7397.6|7401.6|7398.8|7397|7394.2|759
1640109000000|2021-12-21 17:50:00|7400.5|7397.7|7406|7403.2|7407|7404.2|7395.4|7392.6|1153
1640109300000|2021-12-21 17:55:00|7405.9|7403.1|7408.4|7405.6|7410.4|7407.6|7400|7397.2|743
1640109600000|2021-12-21 18:00:00|7407.6|7404.8|7410|7407.2|7415.5|7412.7|7407|7404.2|773
1640109900000|2021-12-21 18:05:00|7410.4|7407.6|7409|7406.2|7411.5|7408.7|7402.4|7399.6|838
1640110200000|2021-12-21 18:10:00|7408.9|7406.1|7418|7415.2|7421|7418.2|7408.9|7406.1|1316
1640110500000|2021-12-21 18:15:00|7417.4|7414.6|7416.8|7414|7419.8|7417|7412.8|7410|835
1640110800000|2021-12-21 18:20:00|7416.3|7413.5|7397.8|7395|7420.9|7418.1|7397.8|7395|1446
1640111100000|2021-12-21 18:25:00|7397.4|7394.6|7403.1|7400.3|7405|7402.2|7394.9|7392.1|585
1640111400000|2021-12-21 18:30:00|7402.4|7399.6|7408.9|7406.1|7413.6|7410.8|7401.3|7398.5|1710
1640111700000|2021-12-21 18:35:00|7409|7406.2|7410.1|7407.3|7415.2|7412.4|7406.5|7403.7|947
1640112000000|2021-12-21 18:40:00|7410|7407.2|7408|7405.2|7413|7410.2|7405.5|7402.7|748
1640112300000|2021-12-21 18:45:00|7407.6|7404.8|7420|7417.2|7420.2|7417.4|7406.5|7403.7|661
1640112600000|2021-12-21 18:50:00|7420.1|7417.3|7399.1|7396.3|7420.1|7417.3|7398.6|7395.8|1429
1640112900000|2021-12-21 18:55:00|7399|7396.2|7401.6|7398.8|7407.6|7404.8|7398.6|7395.8|596
1640113200000|2021-12-21 19:00:00|7401.9|7399.1|7399.7|7396.9|7407.9|7405.1|7398.6|7395.8|1304
1640113500000|2021-12-21 19:05:00|7400.2|7397.4|7398.6|7395.8|7401.1|7398.3|7394.1|7391.3|764
1640113800000|2021-12-21 19:10:00|7398.7|7395.9|7411|7408.2|7411|7408.2|7398.6|7395.8|1007
1640114100000|2021-12-21 19:15:00|7410.6|7407.8|7407.9|7405.1|7412|7409.2|7404.1|7401.3|701
1640114400000|2021-12-21 19:20:00|7409|7406.2|7406.8|7404|7414.9|7412.1|7399.8|7397|1466
1640114700000|2021-12-21 19:25:00|7406.6|7403.8|7396.6|7393.8|7411.8|7409|7391.4|7388.6|3933
1640115000000|2021-12-21 19:30:00|7394.7|7391.9|7400.4|7397.6|7404.5|7401.7|7394|7391.2|982
1640115300000|2021-12-21 19:35:00|7400|7397.2|7400.9|7398.1|7402.4|7399.6|7399|7396.2|501
1640115600000|2021-12-21 19:40:00|7401.4|7398.6|7398.4|7395.6|7403.9|7401.1|7397.8|7395|440
1640115900000|2021-12-21 19:45:00|7399.4|7396.6|7403.4|7400.6|7404.3|7401.5|7398.4|7395.6|115
1640116200000|2021-12-21 19:50:00|7403.3|7400.5|7406|7403.2|7407.4|7404.6|7402.8|7400|299
1640116500000|2021-12-21 19:55:00|7405.8|7403|7414.8|7412|7414.8|7412|7404.4|7401.6|520
1640116800000|2021-12-21 20:00:00|7414.4|7411.6|7419.4|7416.6|7422.9|7420.1|7412.9|7410.1|584
1640117100000|2021-12-21 20:05:00|7419.3|7416.5|7414.9|7412.1|7419.3|7416.5|7414.4|7411.6|68
1640117400000|2021-12-21 20:10:00|7414.8|7412|7417.4|7414.6|7419.4|7416.6|7413.9|7411.1|224
1640117700000|2021-12-21 20:15:00|7417.5|7414.7|7417.9|7415.1|7418.9|7416.1|7414.9|7412.1|113
1640118000000|2021-12-21 20:20:00|7418|7415.2|7417|7414.2|7419.5|7416.7|7416|7413.2|107
1640118300000|2021-12-21 20:25:00|7416.9|7414.1|7417.9|7415.1|7418.4|7415.6|7415.9|7413.1|97
1640118600000|2021-12-21 20:30:00|7417.6|7414.8|7418.9|7416.1|7419.9|7417.1|7416.4|7413.6|165
1640118900000|2021-12-21 20:35:00|7419|7416.2|7416.4|7413.6|7419.4|7416.6|7414.4|7411.6|107
1640119200000|2021-12-21 20:40:00|7416.5|7413.7|7416|7413.2|7416.9|7414.1|7413.9|7411.1|467
1640119500000|2021-12-21 20:45:00|7415.4|7412.6|7417.9|7415.1|7418|7415.2|7414.9|7412.1|185
1640119800000|2021-12-21 20:50:00|7418|7415.2|7422.8|7420|7422.9|7420.1|7417.5|7414.7|201
1640120100000|2021-12-21 20:55:00|7422.4|7419.6|7422|7419.2|7424|7421.2|7420.4|7417.6|197
1640120400000|2021-12-21 21:00:00|7422.4|7419.6|7421.9|7419.1|7424.4|7421.6|7420|7417.2|247
1640120700000|2021-12-21 21:05:00|7422|7419.2|7418.9|7416.1|7422|7419.2|7417.8|7415|79
1640121000000|2021-12-21 21:10:00|7419|7416.2|7419|7416.2|7420.9|7418.1|7418.6|7415.8|18
1640121300000|2021-12-21 21:15:00|7419.1|7416.3|7420.1|7417.3|7421|7418.2|7419|7416.2|97
1640121600000|2021-12-21 21:20:00|7420.6|7417.8|7425.4|7422.6|7426.1|7423.3|7420.4|7417.6|79
1640121900000|2021-12-21 21:25:00|7425|7422.2|7419|7415|7426|7423.2|7417.8|7415|131
1640122200000|2021-12-21 21:30:00|7418.9|7416.1|7414.1|7411.3|7421.8|7416.1|7403.8|7400.2|420
1640122500000|2021-12-21 21:35:00|7414.6|7410.6|7412.2|7408.2|7415.8|7413|7408.1|7404.6|213
1640122800000|2021-12-21 21:40:00|7411.7|7408.9|7411.5|7408.7|7413.7|7410.3|7408.5|7405|468
1640123100000|2021-12-21 21:45:00|7411|7408.2|7416.5|7413.7|7417|7414.2|7407.1|7404.3|140
1640123400000|2021-12-21 21:50:00|7416.6|7413.8|7409.1|7406.3|7416.8|7414|7408.6|7405.8|87
1640123700000|2021-12-21 21:55:00|7408.1|7405.3|7403.2|7399.2|7409|7405.3|7402.7|7395.2|159
1640124000000|2021-12-21 22:00:00|7403.6|7399.6|7397|7394.2|7403.6|7399.6|7395.5|7389.1|43
1640124300000|2021-12-21 22:05:00|7398.6|7395.8|7399.1|7389.1|7399.1|7395.8|7396|7389.1|9
1640124600000|2021-12-21 22:10:00|7405|7395|7402.2|7392.2|7405.6|7399.7|7400.5|7392.2|5
1640124900000|2021-12-21 22:15:00|7404.2|7394.2|7406.1|7396.1|7407.5|7397.5|7402.6|7392.6|12
1640125200000|2021-12-21 22:20:00|7405.7|7395.7|7406.6|7396.6|7407|7397|7405.7|7395.7|10
1640125800000|2021-12-21 22:30:00|7402.6|7399.8|7399.1|7396.3|7406.6|7399.8|7399.1|7396.3|6
1640126100000|2021-12-21 22:35:00|||||||||25
1640126400000|2021-12-21 22:40:00|||||||||10
1640126700000|2021-12-21 22:45:00|7402|7392|7402|7392|7402|7392|7402|7392|33
1640127000000|2021-12-21 22:50:00|7400.1|7390.1|7399.1|7396.3|7402.1|7396.3|7397.6|7390.1|3
1640127300000|2021-12-21 22:55:00|7399.6|7396.8|7401.2|7391.2|7401.7|7396.8|7399.6|7390.6|13
1640134800000|2021-12-22 01:00:00|7407.2|7403.2|7423.6|7420.8|7424.7|7421.9|7401|7395.1|342
1640135100000|2021-12-22 01:05:00|7423.2|7420.4|7425|7422.2|7431.1|7427.3|7420.1|7417.3|415
1640135400000|2021-12-22 01:10:00|7424.9|7422.1|7416.9|7414.1|7425|7422.2|7411.5|7408.2|102
1640135700000|2021-12-22 01:15:00|7416.1|7413.3|7417.1|7414.3|7417.2|7414.3|7410.1|7406.2|131
1640136000000|2021-12-22 01:20:00|7417.2|7414.4|7416.3|7412.3|7425.5|7422.7|7414.5|7411.2|52
1640136300000|2021-12-22 01:25:00|7417.6|7413.6|7421.3|7418.5|7426.9|7423.5|7413.7|7409.1|81
1640136600000|2021-12-22 01:30:00|7422.6|7419.8|7424.7|7421.9|7428.2|7425.4|7422.6|7419.8|66
1640136900000|2021-12-22 01:35:00|7424.3|7421.5|7437.3|7434.5|7437.8|7434.9|7424.3|7421.5|73
1640137200000|2021-12-22 01:40:00|7437.1|7434.3|7435.1|7432.3|7439.8|7437|7432.2|7429.4|48
1640137500000|2021-12-22 01:45:00|7434.9|7432.1|7438.1|7435.3|7439.7|7436.9|7429.3|7426.5|824
1640137800000|2021-12-22 01:50:00|7437.3|7434.5|7436.7|7433.9|7440.2|7437.4|7433.2|7430.4|79
1640138100000|2021-12-22 01:55:00|7437.4|7433.4|7444.2|7441.4|7448.6|7445.8|7436.1|7432.8|149
1640138400000|2021-12-22 02:00:00|7444.7|7441.9|7449.3|7446.5|7454.3|7451.5|7443.8|7441|306
1640138700000|2021-12-22 02:05:00|7449.2|7446.4|7448.7|7445.9|7450.2|7446.9|7442.1|7439.3|120
1640139000000|2021-12-22 02:10:00|7449.4|7445.4|7449.3|7446.5|7458.6|7455.4|7445.7|7442.4|153
1640139300000|2021-12-22 02:15:00|7449.1|7446.3|7441.1|7438.3|7451.1|7448.3|7438.2|7435.4|73
1640139600000|2021-12-22 02:20:00|7441.6|7438.8|7442.1|7439.3|7445.6|7442.8|7439.6|7436.8|66
1640139900000|2021-12-22 02:25:00|7441.3|7438.5|7443.7|7440.9|7446.2|7443.4|7439.3|7436.5|20
1640140200000|2021-12-22 02:30:00|7443.9|7441.1|7442.5|7439.7|7446.3|7443.5|7435.2|7432.4|53
1640140500000|2021-12-22 02:35:00|7442.1|7439.3|7444.1|7441.3|7446.8|7443.4|7440.7|7437.9|24
1640140800000|2021-12-22 02:40:00|7443.1|7440.3|7426.1|7423.3|7443.1|7440.3|7425.1|7422.3|107
1640141100000|2021-12-22 02:45:00|7426.7|7423.9|7425.7|7422.9|7431.1|7428.3|7421.1|7418.3|192
1640141400000|2021-12-22 02:50:00|7426.1|7423.3|7422.7|7419.9|7429.2|7425.3|7420.1|7417.2|56
1640141700000|2021-12-22 02:55:00|7423.1|7420.3|7421.1|7418.3|7426.7|7423.9|7419.1|7415.7|72
1640142000000|2021-12-22 03:00:00|7421.2|7417.2|7411.1|7408.3|7421.2|7418.3|7411.1|7408.3|92
1640142300000|2021-12-22 03:05:00|7411.8|7407.8|7422.1|7419.3|7423.2|7420.4|7411.1|7407.8|67
1640142600000|2021-12-22 03:10:00|7421.6|7418.8|7422.1|7419.3|7425.3|7422.5|7418.1|7415.2|28
1640142900000|2021-12-22 03:15:00|7422.2|7419.4|7411.5|7408.7|7422.3|7419.5|7410.3|7407.5|133
1640143200000|2021-12-22 03:20:00|7411.1|7408.3|7411.2|7408.4|7415|7412.2|7407.1|7404.3|117
1640143500000|2021-12-22 03:25:00|7410.9|7408.1|7411.7|7408.9|7415.3|7412.5|7410.2|7407.4|49
1640143800000|2021-12-22 03:30:00|7412.1|7409.3|7413.7|7410.9|7415.7|7412.9|7410.7|7407.9|12
1640144100000|2021-12-22 03:35:00|7414.1|7411.3|7411.4|7408.6|7419.2|7414.9|7409.9|7407.1|758
1640144400000|2021-12-22 03:40:00|7411|7408.2|7414|7411.2|7415.9|7413.1|7411|7408.2|43
1640144700000|2021-12-22 03:45:00|7415|7412.2|7416.5|7413.7|7417.4|7414.6|7413|7410.2|11
1640145000000|2021-12-22 03:50:00|7416.4|7413.6|7413.9|7411.1|7418.5|7415.7|7412.9|7410.1|19
1640145300000|2021-12-22 03:55:00|7414|7411.2|7412.5|7409.7|7416|7413.2|7411.4|7408.6|9
1640145600000|2021-12-22 04:00:00|7412.4|7409.6|7412.1|7409.3|7415.9|7413.1|7411.1|7408.3|16
1640145900000|2021-12-22 04:05:00|7412.5|7409.7|7412.9|7410.1|7415.3|7412.3|7412|7409.2|34
1640146200000|2021-12-22 04:10:00|7412.1|7409.3|7412.1|7409.3|7413.6|7410.3|7411|7408.2|13
1640146500000|2021-12-22 04:15:00|7411.1|7408.3|7412.5|7409.7|7412.5|7409.7|7410.6|7407.8|2
1640146800000|2021-12-22 04:20:00|7412.9|7410.1|7414|7411.2|7414|7411.2|7411|7408.2|12
1640147100000|2021-12-22 04:25:00|7415|7412.2|7413|7410.2|7415|7412.2|7412.1|7409.3|4
1640147400000|2021-12-22 04:30:00|7412.9|7410.1|7414|7411.2|7414.2|7411.4|7411|7408.2|5
1640147700000|2021-12-22 04:35:00|7414.1|7411.3|7414.1|7411.3|7415.5|7412.7|7414.1|7411.3|4
1640148000000|2021-12-22 04:40:00|7414|7411.2|7412.9|7410.1|7415.1|7412.3|7412.9|7410.1|7
1640148300000|2021-12-22 04:45:00|7413|7410.2|7411.9|7409.1|7415|7412.2|7411.5|7408.7|2
1640148600000|2021-12-22 04:50:00|7411.5|7408.7|7411.5|7408.7|7414|7411.2|7411.1|7408.3|4
1640148900000|2021-12-22 04:55:00|7411|7408.2|7411.4|7408.6|7412.9|7410.1|7411|7408.2|10
1640149200000|2021-12-22 05:00:00|7411|7408.2|7410.9|7408.1|7412.5|7409.7|7406|7403.2|42
1640149500000|2021-12-22 05:05:00|7410.7|7407.9|7401.1|7398.3|7410.7|7407.9|7399|7396|70
1640149800000|2021-12-22 05:10:00|7401|7398.2|7393.7|7390.9|7401.1|7398.3|7391.7|7388.9|415
1640150100000|2021-12-22 05:15:00|7394.2|7391.4|7395.6|7392.8|7396.7|7393.9|7393.7|7390.9|12
1640150400000|2021-12-22 05:20:00|7395.7|7392.9|7394.9|7392.1|7397.6|7394.4|7393.7|7390.9|9
1640150700000|2021-12-22 05:25:00|7395.2|7392.4|7397.6|7394.8|7398.1|7395.3|7392.2|7389.4|30
1640151000000|2021-12-22 05:30:00|7397.7|7394.9|7406.6|7403.8|7406.7|7403.9|7396|7393.2|85
1640151300000|2021-12-22 05:35:00|7405.6|7402.8|7402.2|7399.4|7409.1|7406.3|7402.1|7399.3|46
1640151600000|2021-12-22 05:40:00|7402.7|7399.9|7397.2|7394.4|7402.9|7400.1|7396.6|7393.7|116
1640151900000|2021-12-22 05:45:00|7398.6|7395.8|7392.9|7390.1|7399.9|7397.1|7390.1|7387.3|92
1640152200000|2021-12-22 05:50:00|7393.6|7390.8|7387.7|7384.9|7398.6|7395.8|7384.6|7381.8|383
1640152500000|2021-12-22 05:55:00|7387.5|7384.7|7394.6|7391.8|7396.7|7393.6|7384.1|7381.3|96
1640152800000|2021-12-22 06:00:00|7394.9|7392.1|7389.9|7387.1|7397|7393.7|7389.9|7387.1|54
1640153100000|2021-12-22 06:05:00|7390.1|7387.3|7405.2|7402.4|7407.5|7404.7|7388.7|7385.9|156
1640153400000|2021-12-22 06:10:00|7406.7|7403.9|7404.9|7402.1|7410.7|7407.9|7404.2|7401.3|140
1640153700000|2021-12-22 06:15:00|7405.6|7402.8|7409.7|7406.9|7411.1|7408.3|7403.9|7401.1|217
1640154000000|2021-12-22 06:20:00|7409.9|7407.1|7406.2|7403.4|7410.2|7407.4|7405.6|7402.8|58
1640154300000|2021-12-22 06:25:00|7406|7403.2|7401.5|7398.7|7409.3|7405.3|7401.1|7397.8|169
1640154600000|2021-12-22 06:30:00|7401.7|7398.9|7394.1|7391.3|7408.6|7405.3|7393|7390.2|91
1640154900000|2021-12-22 06:35:00|7393.9|7391.1|7393.4|7390.6|7396.6|7393.3|7390.5|7387.7|228
1640155200000|2021-12-22 06:40:00|7392.9|7390.1|7397.9|7395.1|7400|7397.2|7392.5|7389.7|172
1640155500000|2021-12-22 06:45:00|7397.7|7394.9|7397.5|7394.7|7403|7400.1|7396|7393.2|115
1640155800000|2021-12-22 06:50:00|7397.4|7394.6|7393.9|7391.1|7397.5|7394.7|7391.5|7388.6|70
1640156100000|2021-12-22 06:55:00|7394|7391.2|7395.1|7392.3|7398|7394.7|7393.5|7390.7|146
1640156400000|2021-12-22 07:00:00|7395.5|7392.7|7390.5|7387.7|7395.5|7392.7|7385.4|7382.6|191
1640156700000|2021-12-22 07:05:00|7390.4|7387.6|7389.1|7386.3|7395|7392.2|7388.1|7385.3|70
1640157000000|2021-12-22 07:10:00|7389.5|7386.7|7402.6|7399.8|7403.1|7400.3|7388|7385.2|166
1640157300000|2021-12-22 07:15:00|7403|7400.2|7395.5|7392.7|7403.1|7400.3|7393.1|7390.3|81
1640157600000|2021-12-22 07:20:00|7395.9|7393.1|7395.9|7393.1|7397.4|7394.6|7392.9|7390.1|94
1640157900000|2021-12-22 07:25:00|7396|7393.2|7395.9|7393.1|7398.4|7395.6|7391|7388.2|66
1640158200000|2021-12-22 07:30:00|7395.4|7392.6|7401.9|7399.1|7403.2|7400.4|7392|7389.2|171
1640158500000|2021-12-22 07:35:00|7401.7|7398.9|7394.9|7392.1|7401.7|7398.9|7393.7|7390.9|167
1640158800000|2021-12-22 07:40:00|7394.7|7391.9|7402|7399.2|7402.1|7399.3|7393.7|7390.9|259
1640159100000|2021-12-22 07:45:00|7402.1|7399.3|7398.1|7395.3|7402.1|7399.3|7394.5|7391.7|69
1640159400000|2021-12-22 07:50:00|7398|7395.2|7389.6|7386.8|7398.1|7395.3|7386.5|7383.7|168
1640159700000|2021-12-22 07:55:00|7389.5|7386.7|7396.6|7393.8|7398.8|7396|7389.5|7386.7|211
1640160000000|2021-12-22 08:00:00|7396.7|7393.9|7395.6|7392.8|7398.2|7395.4|7390.8|7388|167
1640160300000|2021-12-22 08:05:00|7395.7|7392.9|7394.7|7391.9|7402.7|7399.9|7393.2|7390.4|484
1640160600000|2021-12-22 08:10:00|7395.1|7392.3|7413|7410.2|7414.9|7412.1|7394.3|7391.5|366
1640160900000|2021-12-22 08:15:00|7412.9|7410.1|7413.8|7411|7414.4|7411.6|7407.8|7405|208
1640161200000|2021-12-22 08:20:00|7413.4|7410.6|7392.3|7389.5|7415.4|7412.6|7392.1|7389.3|857
1640161500000|2021-12-22 08:25:00|7392.4|7389.6|7369.2|7366.4|7392.6|7389.8|7369.1|7366.3|2586
1640161800000|2021-12-22 08:30:00|7369.6|7366.8|7390.5|7387.7|7390.5|7387.7|7368.1|7365.3|2207
1640162100000|2021-12-22 08:35:00|7391.3|7388.5|7388.3|7385.5|7394.8|7392|7385.8|7383|891
1640162400000|2021-12-22 08:40:00|7387.8|7385|7393.5|7390.7|7396|7393.2|7385.8|7383|325
1640162700000|2021-12-22 08:45:00|7393.4|7390.6|7422.3|7419.5|7423.8|7421|7390.3|7387.5|896
1640163000000|2021-12-22 08:50:00|7422.4|7419.6|7412.3|7409.5|7425|7422.2|7408.4|7405.6|554
1640163300000|2021-12-22 08:55:00|7411.5|7408.7|7408.4|7405.6|7419.8|7417|7408.4|7405.6|1153
1640163600000|2021-12-22 09:00:00|7408|7405.2|7409.5|7406.7|7416.6|7413.8|7408|7405.2|1317
1640163900000|2021-12-22 09:05:00|7409.4|7406.6|7407.2|7404.4|7411.2|7408.4|7400.7|7397.9|1058
1640164200000|2021-12-22 09:10:00|7406.8|7404|7415.6|7412.8|7418.4|7415.6|7406.8|7404|1027
1640164500000|2021-12-22 09:15:00|7415.9|7413.1|7420.6|7417.8|7420.6|7417.8|7411.7|7408.9|395
1640164800000|2021-12-22 09:20:00|7420.4|7417.6|7417.1|7414.3|7422.2|7419.4|7415.6|7412.8|379
1640165100000|2021-12-22 09:25:00|7417.2|7414.4|7426.4|7423.6|7429.7|7426.9|7417.2|7414.4|1420
1640165400000|2021-12-22 09:30:00|7426.2|7423.4|7422.9|7420.1|7426.4|7423.6|7415.3|7412.5|1466
1640165700000|2021-12-22 09:35:00|7423.3|7420.5|7435.5|7432.7|7435.5|7432.7|7423.3|7420.5|972
1640166000000|2021-12-22 09:40:00|7435.6|7432.8|7429.5|7426.7|7436.5|7433.7|7429.5|7426.7|261
1640166300000|2021-12-22 09:45:00|7430|7427.2|7430.5|7427.7|7434.5|7431.7|7427.6|7424.8|196
1640166600000|2021-12-22 09:50:00|7430.9|7428.1|7429.2|7426.4|7432.5|7429.7|7426.7|7423.9|916
1640166900000|2021-12-22 09:55:00|7427.8|7425|7414.1|7411.3|7428.3|7425.5|7409.5|7406.7|775
1640167200000|2021-12-22 10:00:00|7414.9|7412.1|7418.1|7415.3|7422.4|7419.6|7414.1|7411.3|520
1640167500000|2021-12-22 10:05:00|7418.5|7415.7|7417.3|7414.5|7423.8|7421|7416.8|7414|738
1640167800000|2021-12-22 10:10:00|7417.7|7414.9|7421.3|7418.5|7423.5|7420.7|7417.3|7414.5|297
1640168100000|2021-12-22 10:15:00|7421.8|7419|7429.5|7426.7|7432.4|7429.6|7421.3|7418.5|1395
1640168400000|2021-12-22 10:20:00|7430.3|7427.5|7411.5|7408.7|7430.3|7427.5|7411.5|7408.7|696
1640168700000|2021-12-22 10:25:00|7410.9|7408.1|7416.7|7413.9|7418.2|7415.4|7409.4|7406.6|520
1640169000000|2021-12-22 10:30:00|7417.1|7414.3|7411.5|7408.7|7417.5|7414.7|7410|7407.2|553
1640169300000|2021-12-22 10:35:00|7411.1|7408.3|7421.6|7418.8|7422.7|7419.9|7410.5|7407.7|288
1640169600000|2021-12-22 10:40:00|7422|7419.2|7404.4|7401.6|7425.1|7422.3|7404.3|7401.5|811
1640169900000|2021-12-22 10:45:00|7404.8|7402|7418.2|7415.4|7421.7|7418.9|7404.8|7402|679
1640170200000|2021-12-22 10:50:00|7418.4|7415.6|7416.7|7413.9|7423.2|7420.4|7409.2|7406.4|545
1640170500000|2021-12-22 10:55:00|7417|7414.2|7426.3|7423.5|7429.7|7426.9|7417|7414.2|523
1640170800000|2021-12-22 11:00:00|7426.5|7423.7|7420.3|7417.5|7428|7425.2|7416.3|7413.5|665
1640171100000|2021-12-22 11:05:00|7419.7|7416.9|7420.1|7417.3|7421.5|7418.7|7416.6|7413.8|200
1640171400000|2021-12-22 11:10:00|7418.7|7415.9|7413.9|7411.1|7419.5|7416.7|7412.5|7409.7|521
1640171700000|2021-12-22 11:15:00|7414.1|7411.3|7412.6|7409.8|7418.3|7415.5|7405.3|7402.5|567
1640172000000|2021-12-22 11:20:00|7413.4|7410.6|7411.7|7408.9|7415.4|7412.6|7406.8|7404|461
1640172300000|2021-12-22 11:25:00|7411.8|7409|7406.9|7404.1|7412.3|7409.5|7405.5|7402.7|322
1640172600000|2021-12-22 11:30:00|7407|7404.2|7400.2|7397.4|7408.3|7405.5|7399.8|7397|303
1640172900000|2021-12-22 11:35:00|7399.2|7396.4|7392.6|7389.8|7399.3|7396.5|7391.6|7388.8|343
1640173200000|2021-12-22 11:40:00|7392.7|7389.9|7396.7|7393.9|7397.7|7394.9|7389.1|7386.3|177
1640173500000|2021-12-22 11:45:00|7396.3|7393.5|7397.6|7394.8|7399.6|7396.8|7394.1|7391.3|304
1640173800000|2021-12-22 11:50:00|7398|7395.2|7397.5|7394.7|7401|7398.2|7394.1|7391.3|359
1640174100000|2021-12-22 11:55:00|7397.1|7394.3|7406.5|7403.7|7409|7406.2|7396|7393.2|270
1640174400000|2021-12-22 12:00:00|7406.4|7403.6|7406.1|7403.3|7406.6|7403.8|7400.4|7397.6|174
1640174700000|2021-12-22 12:05:00|7406|7403.2|7405.1|7402.3|7410.5|7407.7|7404.5|7401.7|127
1640175000000|2021-12-22 12:10:00|7405|7402.2|7396.9|7394.1|7407.1|7404.3|7396.4|7393.6|297
1640175300000|2021-12-22 12:15:00|7395.7|7392.9|7389.9|7387.1|7395.9|7393.1|7388.9|7386.1|288
1640175600000|2021-12-22 12:20:00|7387.9|7385.1|7376.3|7373.5|7388.5|7385.7|7375.5|7372.7|711
1640175900000|2021-12-22 12:25:00|7375.8|7373|7373.7|7370.9|7378.6|7375.8|7370.3|7367.5|332
1640176200000|2021-12-22 12:30:00|7373.6|7370.8|7379.7|7376.9|7383.8|7381|7373.6|7370.8|251
1640176500000|2021-12-22 12:35:00|7379.8|7377|7377.4|7374.6|7382.6|7379.8|7376.4|7373.6|1031
1640176800000|2021-12-22 12:40:00|7377.5|7374.7|7375.9|7373.1|7379|7376.2|7375.4|7372.6|446
1640177100000|2021-12-22 12:45:00|7376|7373.2|7373.3|7370.5|7376.6|7373.8|7373.2|7370.4|301
1640177400000|2021-12-22 12:50:00|7374.4|7371.6|7376.7|7373.9|7383.4|7380.6|7373.8|7371|257
1640177700000|2021-12-22 12:55:00|7375.8|7373|7381.8|7379|7384.3|7381.5|7375.3|7372.5|615
1640178000000|2021-12-22 13:00:00|7381.4|7378.6|7391.5|7388.7|7391.9|7389.1|7378.8|7376|1069
1640178300000|2021-12-22 13:05:00|7391.9|7389.1|7384.4|7381.6|7396.3|7393.5|7384|7381.2|424
1640178600000|2021-12-22 13:10:00|7384|7381.2|7386|7383.2|7389|7386.2|7378.4|7375.6|954
1640178900000|2021-12-22 13:15:00|7385.9|7383.1|7381.1|7378.3|7387|7384.2|7375.4|7372.6|631
1640179200000|2021-12-22 13:20:00|7381.5|7378.7|7382.4|7379.6|7384|7381.2|7374.5|7371.7|272
1640179500000|2021-12-22 13:25:00|7382.5|7379.7|7379.5|7376.7|7386|7383.2|7375.5|7372.6|323
1640179800000|2021-12-22 13:30:00|7379.4|7376.6|7398.1|7395.3|7405.1|7402.3|7378.1|7375.3|1209
1640180100000|2021-12-22 13:35:00|7398.2|7395.4|7390.2|7387.4|7398.2|7395.4|7385.7|7382.3|806
1640180400000|2021-12-22 13:40:00|7390.6|7387.8|7378.7|7375.9|7392.2|7389.4|7377.2|7374.4|1377
1640180700000|2021-12-22 13:45:00|7378.8|7376|7382.2|7379.4|7385.8|7383|7358.6|7355.8|1223
1640181000000|2021-12-22 13:50:00|7382.1|7379.3|7393.2|7390.4|7406.3|7402.8|7381.2|7378.4|1417
1640181300000|2021-12-22 13:55:00|7393.6|7390.8|7411.3|7408.5|7414.3|7411.5|7392.5|7389.7|1395
1640181600000|2021-12-22 14:00:00|7411.4|7408.6|7394.2|7391.4|7418|7415.2|7378.2|7375.4|1609
1640181900000|2021-12-22 14:05:00|7393.7|7390.9|7391.6|7388.8|7401.6|7398.8|7382.6|7379.8|972
1640182200000|2021-12-22 14:10:00|7392|7389.2|7389|7386.2|7401.6|7398.8|7383|7380.2|673
1640182500000|2021-12-22 14:15:00|7389.1|7386.3|7388.2|7385.4|7397.6|7394.8|7383|7380.2|504
1640182800000|2021-12-22 14:20:00|7388.3|7385.5|7394.2|7391.4|7396.8|7394|7387.7|7384.9|448
1640183100000|2021-12-22 14:25:00|7393.7|7390.9|7410.9|7408.1|7410.9|7408.1|7393.3|7390.5|503
1640183400000|2021-12-22 14:30:00|7409.9|7407.1|7406.6|7403.8|7413.8|7411|7400.4|7397.6|1137
1640183700000|2021-12-22 14:35:00|7406.1|7403.3|7407|7404.2|7410.6|7407.8|7396.5|7393.7|1082
1640184000000|2021-12-22 14:40:00|7407.5|7404.7|7402.7|7399.9|7409.4|7406.6|7389.7|7386.9|1175
1640184300000|2021-12-22 14:45:00|7402.6|7399.8|7391.2|7388.4|7409.5|7406.7|7389.8|7387|609
1640184600000|2021-12-22 14:50:00|7391.1|7388.3|7391.5|7388.7|7397.5|7394.7|7387.5|7384.7|907
1640184900000|2021-12-22 14:55:00|7391.4|7388.6|7407.1|7404.3|7407.6|7404.8|7389|7386.2|936
1640185200000|2021-12-22 15:00:00|7407.5|7404.7|7415.5|7412.7|7421.1|7418.3|7402.1|7399.3|1704
1640185500000|2021-12-22 15:05:00|7416.3|7413.5|7411|7408.2|7420.5|7417.7|7405.7|7402.9|1744
1640185800000|2021-12-22 15:10:00|7410.9|7408.1|7415|7412.2|7419|7416.2|7403.6|7400.8|672
1640186100000|2021-12-22 15:15:00|7415.1|7412.3|7427.4|7424.6|7428.9|7426.1|7410.5|7407.7|755
1640186400000|2021-12-22 15:20:00|7427.9|7425.1|7434.4|7431.6|7436|7433.2|7421|7418.2|914
1640186700000|2021-12-22 15:25:00|7434|7431.2|7431.4|7428.6|7434|7431.2|7422.5|7419.6|906
1640187000000|2021-12-22 15:30:00|7429.1|7426.3|7407.9|7405.1|7436.1|7430.1|7404.5|7401.6|2591
1640187300000|2021-12-22 15:35:00|7408|7405.2|7450.1|7447.3|7461.9|7459.1|7403.6|7400.8|2929
1640187600000|2021-12-22 15:40:00|7450.5|7447.7|7434.4|7431.6|7457.5|7454.7|7430.8|7425.1|2228
1640187900000|2021-12-22 15:45:00|7434.2|7431.4|7445|7442.2|7446.9|7444.1|7432.2|7429.4|775
1640188200000|2021-12-22 15:50:00|7445.8|7443|7448.2|7445.4|7450.3|7447.5|7441.8|7439|527
1640188500000|2021-12-22 15:55:00|7448.3|7445.5|7430.1|7427.3|7451.2|7448.4|7426.2|7423.4|877
1640188800000|2021-12-22 16:00:00|7430.7|7427.9|7426.6|7423.8|7441.2|7438.4|7425.6|7422.8|1034
1640189100000|2021-12-22 16:05:00|7426.7|7423.9|7418.6|7415.8|7430|7427.2|7414|7411.2|915
1640189400000|2021-12-22 16:10:00|7418.7|7415.9|7436.8|7434|7438.8|7436|7418.7|7415.9|1108
1640189700000|2021-12-22 16:15:00|7437.2|7434.4|7435.6|7432.8|7439.6|7436.8|7431|7428.2|981
1640190000000|2021-12-22 16:20:00|7435.5|7432.7|7445.4|7442.6|7445.8|7443|7429.6|7426.8|1248
1640190300000|2021-12-22 16:25:00|7445.3|7442.5|7449.8|7447|7452.4|7449.6|7437.2|7434.4|2468
1640190600000|2021-12-22 16:30:00|7449.4|7446.6|7462.8|7460|7463.6|7460.8|7446.8|7444|2723
1640190900000|2021-12-22 16:35:00|7462.9|7460.1|7456.9|7454.1|7472.8|7470|7452.8|7450|1581
1640191200000|2021-12-22 16:40:00|7456.8|7454|7446.8|7444|7458.4|7455.6|7445.3|7442.5|1031
1640191500000|2021-12-22 16:45:00|7446.7|7443.9|7450.8|7448|7451.7|7448.9|7439.3|7436.5|685
1640191800000|2021-12-22 16:50:00|7451.2|7448.4|7449.2|7446.4|7452.4|7449.6|7445.4|7442.6|654
1640192100000|2021-12-22 16:55:00|7448.7|7445.9|7452.8|7450|7455.4|7452.6|7447.8|7445|576
1640192400000|2021-12-22 17:00:00|7452.9|7450.1|7468.8|7466|7472.6|7469.8|7449.2|7446.4|1212
1640192700000|2021-12-22 17:05:00|7468.3|7465.5|7478.3|7475.5|7481.2|7478.4|7462.8|7460|1505
1640193000000|2021-12-22 17:10:00|7478.2|7475.4|7476.2|7473.4|7482.7|7479.9|7469.2|7466.4|1607
1640193300000|2021-12-22 17:15:00|7476.7|7473.9|7471.6|7468.8|7478.3|7475.5|7468.6|7465.8|821
1640193600000|2021-12-22 17:20:00|7471.7|7468.9|7474.2|7471.4|7475.1|7472.3|7469.2|7466.4|285
1640193900000|2021-12-22 17:25:00|7474.3|7471.5|7479.2|7476.4|7482.8|7480|7474.3|7471.5|553
1640194200000|2021-12-22 17:30:00|7478.8|7476|7478.1|7475.3|7481.6|7478.8|7474.6|7471.8|616
1640194500000|2021-12-22 17:35:00|7478.6|7475.8|7479.9|7477.1|7483.1|7480.3|7472.3|7469.5|1058
1640194800000|2021-12-22 17:40:00|7479.6|7476.8|7475.8|7473|7482.8|7480|7475.3|7472.5|299
1640195100000|2021-12-22 17:45:00|7475.7|7472.9|7473.3|7470.5|7478.1|7475.3|7470.6|7467.8|1572
1640195400000|2021-12-22 17:50:00|7473.2|7470.4|7479.7|7476.9|7480.7|7477.9|7472.7|7469.9|452
1640195700000|2021-12-22 17:55:00|7480.1|7477.3|7472.8|7470|7480.3|7477.5|7470.8|7468|397
1640196000000|2021-12-22 18:00:00|7472.9|7470.1|7476.2|7473.4|7480.6|7477.8|7468.7|7465.9|526
1640196300000|2021-12-22 18:05:00|7476.3|7473.5|7482.8|7480|7482.9|7480.1|7474.2|7470.9|562
1640196600000|2021-12-22 18:10:00|7482.7|7479.9|7472.9|7470.1|7482.7|7479.9|7472.8|7470|341
1640196900000|2021-12-22 18:15:00|7473.3|7470.5|7474.1|7471.3|7477.1|7474.3|7472.1|7469.3|441
1640197200000|2021-12-22 18:20:00|7474|7471.2|7485.6|7482.8|7491.6|7488.8|7472.6|7469.8|839
1640197500000|2021-12-22 18:25:00|7486|7483.2|7488.7|7485.9|7489.1|7486.3|7480.1|7477.3|437
1640197800000|2021-12-22 18:30:00|7489|7486.2|7485.5|7482.7|7489.5|7486.7|7483.5|7480.7|221
1640198100000|2021-12-22 18:35:00|7485.1|7482.3|7487.8|7485|7492.8|7490|7484.3|7481.5|1662
1640198400000|2021-12-22 18:40:00|7487.7|7484.9|7477.8|7475|7487.8|7485|7476.7|7473.9|1017
1640198700000|2021-12-22 18:45:00|7477.9|7475.1|7489.1|7486.3|7492.1|7489.3|7477.9|7475.1|670
1640199000000|2021-12-22 18:50:00|7488.7|7485.9|7501.1|7498.3|7507|7504.2|7485.6|7482.8|1767
1640199300000|2021-12-22 18:55:00|7500.3|7497.5|7504.3|7501.5|7508.9|7506.1|7499.3|7496.5|994
1640199600000|2021-12-22 19:00:00|7503.9|7501.1|7494.2|7491.4|7503.9|7501.1|7492.1|7489.3|949
1640199900000|2021-12-22 19:05:00|7494.6|7491.8|7488.7|7485.9|7498.7|7495.9|7487.2|7484.4|928
1640200200000|2021-12-22 19:10:00|7488.8|7486|7498.6|7495.8|7500.6|7497.8|7488.8|7486|1021
1640200500000|2021-12-22 19:15:00|7498.4|7495.6|7513.4|7510.6|7514.9|7512.1|7494.2|7491.4|1211
1640200800000|2021-12-22 19:20:00|7513.7|7510.9|7527|7524.2|7532.5|7529.7|7511.8|7509|1490
1640201100000|2021-12-22 19:25:00|7526.5|7523.7|7531.7|7528.9|7537.3|7534.5|7524.8|7522|3759
1640201400000|2021-12-22 19:30:00|7531.6|7528.8|7539.1|7536.3|7540.1|7537.3|7530.9|7528.1|1257
1640201700000|2021-12-22 19:35:00|7539.3|7536.5|7550.7|7547.9|7553.7|7550.9|7537.7|7534.9|1245
1640202000000|2021-12-22 19:40:00|7550.2|7547.4|7541.7|7538.9|7550.7|7547.9|7541.1|7538.3|1202
1640202300000|2021-12-22 19:45:00|7541.9|7539.1|7549.1|7546.3|7550.1|7547.3|7538.6|7535.8|628
1640202600000|2021-12-22 19:50:00|7548.2|7545.4|7545.3|7542.5|7549.7|7546.9|7544.7|7541.9|213
1640202900000|2021-12-22 19:55:00|7545.7|7542.9|7541.1|7538.3|7546.3|7543.5|7540.7|7537.9|240
1640203200000|2021-12-22 20:00:00|7540.7|7537.9|7536.7|7533.9|7541.2|7538.4|7535.6|7532.8|223
1640203500000|2021-12-22 20:05:00|7537.6|7534.8|7540.1|7537.3|7541.5|7538.7|7536.6|7533.8|104
1640203800000|2021-12-22 20:10:00|7539.7|7536.9|7541.7|7538.9|7542.1|7539.3|7537.2|7534.4|113
1640204100000|2021-12-22 20:15:00|7541.8|7539|7536.3|7533.5|7546.3|7543.5|7535.7|7532.9|411
1640204400000|2021-12-22 20:20:00|7536.7|7533.9|7538.2|7535.4|7538.2|7535.4|7532.3|7529.5|128
1640204700000|2021-12-22 20:25:00|7537.8|7535|7537.7|7534.9|7539.3|7536.5|7536.8|7534|26
1640205000000|2021-12-22 20:30:00|7537.6|7534.8|7540.9|7538.1|7541.9|7539.1|7537.1|7534.3|297
1640205300000|2021-12-22 20:35:00|7541|7538.2|7541.8|7539|7543|7540.2|7540|7537.2|67
1640205600000|2021-12-22 20:40:00|7541.4|7538.6|7543.1|7540.3|7544|7541.2|7539|7536.2|156
1640205900000|2021-12-22 20:45:00|7543.5|7540.7|7546.5|7543.7|7546.9|7544.1|7540.5|7537.7|166
1640206200000|2021-12-22 20:50:00|7547.4|7544.6|7550.9|7548.1|7551.5|7548.7|7546.1|7543.3|138
1640206500000|2021-12-22 20:55:00|7551|7548.2|7551.5|7548.7|7552.9|7550.1|7545.9|7543.1|318
1640206800000|2021-12-22 21:00:00|7552|7549.2|7548.4|7545.6|7553|7550.2|7548|7545.2|97
1640207100000|2021-12-22 21:05:00|7548|7545.2|7549.4|7546.6|7550.7|7547.9|7547.4|7544.6|155
1640207400000|2021-12-22 21:10:00|7549.8|7547|7547|7544.2|7550.3|7547.5|7546.4|7543.6|63
1640207700000|2021-12-22 21:15:00|7546.9|7544.1|7547.9|7545.1|7548|7545.2|7545.9|7543.1|7
1640208000000|2021-12-22 21:20:00|7547.4|7544.6|7552.3|7549.5|7552.3|7549.5|7547.4|7544.6|122
1640208300000|2021-12-22 21:25:00|7552.2|7549.4|7551.8|7549|7553.3|7550.5|7550.4|7547.6|33
1640208600000|2021-12-22 21:30:00|7551.4|7548.6|7553.8|7551|7555.4|7552.6|7551|7548.2|51
1640208900000|2021-12-22 21:35:00|7553.4|7550.6|7550.4|7547.6|7555.3|7552.5|7550.4|7547.6|66
1640209200000|2021-12-22 21:40:00|7550.9|7548.1|7548.4|7545.6|7551.4|7548.6|7546.5|7543.7|48
1640209500000|2021-12-22 21:45:00|7548.5|7544.5|7557.4|7554.6|7557.4|7554.6|7547.8|7544.5|60
1640209800000|2021-12-22 21:50:00|7557.2|7554.4|7557.6|7554.8|7564.7|7561.9|7552.4|7549.6|303
1640210100000|2021-12-22 21:55:00|7557.2|7554.4|7555.7|7552.9|7557.9|7554.4|7550.5|7547.1|167
1640210400000|2021-12-22 22:00:00|7556.1|7552.1|7562.7|7552.7|7565.3|7555.3|7556.1|7552.1|17
1640210700000|2021-12-22 22:05:00|7562.2|7552.2|7560.2|7550.2|7562.2|7552.2|7560.2|7550.2|0
1640211300000|2021-12-22 22:15:00|7559.7|7549.7|7557.7|7547.7|7559.7|7549.7|7557.7|7547.7|0
1640211600000|2021-12-22 22:20:00|7557.9|7547.9|7560.2|7550.2|7560.2|7550.2|7557.9|7547.9|0
1640211900000|2021-12-22 22:25:00|7559.9|7549.9|7558.7|7548.7|7559.9|7549.9|7558.7|7548.7|3
1640212800000|2021-12-22 22:40:00|7558.9|7548.9|7557.7|7553.7|7559.7|7553.7|7557.7|7548.9|1
1640213100000|2021-12-22 22:45:00|7563.7|7553.6|7564.2|7554.2|7564.7|7554.7|7563.6|7553.6|3
1640213700000|2021-12-22 22:55:00|7564.1|7554.1|7564.7|7554.7|7564.7|7556.1|7558.6|7552.7|1
1640221200000|2021-12-23 01:00:00|7547|7544.2|7532.6|7529.8|7556.1|7550.2|7532.6|7529.7|282
1640221500000|2021-12-23 01:05:00|7533.5|7530.7|7537.2|7534.4|7538.5|7535.7|7531.5|7528.7|102
1640221800000|2021-12-23 01:10:00|7537|7534.2|7540.2|7537.4|7542.7|7539.9|7534.1|7531.3|50
1640222100000|2021-12-23 01:15:00|7542.1|7539.3|7547|7544.2|7547.8|7545|7540.3|7537.5|67
1640222400000|2021-12-23 01:20:00|7547.1|7544.3|7551.6|7548.8|7553.4|7550.6|7544.7|7541.9|59
1640222700000|2021-12-23 01:25:00|7551.2|7548.4|7554.2|7551.4|7564.1|7561.3|7551.2|7548.4|112
1640223000000|2021-12-23 01:30:00|7554.3|7551.5|7557.2|7554.4|7562.2|7559.4|7545.6|7542.7|176
1640223300000|2021-12-23 01:35:00|7558.1|7555.3|7563.7|7560.9|7576.9|7574.1|7552|7548.7|208
1640223600000|2021-12-23 01:40:00|7564.2|7561.4|7559.6|7556.8|7564.2|7561.4|7548|7545.2|97
1640223900000|2021-12-23 01:45:00|7559.1|7556.3|7562.4|7559.6|7563.8|7561|7557|7554.2|57
1640224200000|2021-12-23 01:50:00|7563.4|7560.6|7562.9|7558.9|7566.3|7563.5|7561.3|7558.5|82
1640224500000|2021-12-23 01:55:00|7563.3|7559.3|7560.6|7557.8|7564.8|7562|7559.2|7555.9|28
1640224800000|2021-12-23 02:00:00|7560.7|7557.9|7564.2|7561.4|7569.7|7566.6|7560.7|7557.9|89
1640225100000|2021-12-23 02:05:00|7565|7562.2|7561.2|7558.4|7565|7562.2|7556|7553.2|59
1640225400000|2021-12-23 02:10:00|7560.6|7557.8|7555.2|7552.4|7563.9|7561.1|7552.6|7549.8|143
1640225700000|2021-12-23 02:15:00|7555.6|7552.8|7553.2|7550.4|7557.7|7554.8|7552.2|7549.3|17
1640226000000|2021-12-23 02:20:00|7554.6|7551.8|7554.2|7551.4|7555.2|7552.4|7551.3|7548.5|13
1640226300000|2021-12-23 02:25:00|7554.7|7550.7|7554.2|7551.4|7556.7|7553.2|7553.6|7550.7|1
1640226600000|2021-12-23 02:30:00|7554.4|7551.6|7554.2|7551.4|7559.6|7556.8|7552.3|7549.5|22
1640226900000|2021-12-23 02:35:00|7554.7|7551.9|7562.2|7559.4|7562.8|7560|7554.6|7551.1|92
1640227200000|2021-12-23 02:40:00|7561.8|7559|7566.4|7563.6|7567.9|7565.1|7561.2|7558.4|53
1640227500000|2021-12-23 02:45:00|7566.2|7563.4|7564.8|7562|7567.4|7564.6|7563.3|7560.5|26
1640227800000|2021-12-23 02:50:00|7564.4|7561.6|7571.2|7568.4|7571.6|7568.8|7564.2|7561.4|282
1640228100000|2021-12-23 02:55:00|7571.6|7568.8|7570|7567.2|7573.5|7570.7|7568.4|7565.6|67
1640228400000|2021-12-23 03:00:00|7569.5|7566.7|7571.8|7569|7572.5|7569.7|7567.2|7564.4|71
1640228700000|2021-12-23 03:05:00|7571.3|7568.5|7564.8|7562|7574.2|7571.4|7564.7|7561.9|84
1640229000000|2021-12-23 03:10:00|7564.3|7561.5|7561.8|7559|7565.8|7563|7560.7|7557.9|36
1640229300000|2021-12-23 03:15:00|7562.7|7559.9|7550.7|7547.9|7562.7|7559.9|7550.2|7547.4|55
1640229600000|2021-12-23 03:20:00|7550.8|7548|7552.2|7549.4|7556.7|7553.4|7550.8|7548|36
1640229900000|2021-12-23 03:25:00|7552|7549.2|7552.6|7549.8|7557|7554.2|7550.6|7547.8|57
1640230200000|2021-12-23 03:30:00|7552.8|7550|7547.1|7543.1|7554.2|7551.4|7545.7|7542.9|149
1640230500000|2021-12-23 03:35:00|7546.7|7542.7|7548.6|7545.8|7550.1|7546.8|7546.1|7542.7|40
1640230800000|2021-12-23 03:40:00|7548.1|7545.3|7545.6|7542.8|7550.6|7547.8|7545.1|7542.3|20
1640231100000|2021-12-23 03:45:00|7545.1|7542.3|7542.4|7539.6|7546.1|7543.3|7542.4|7539.1|81
1640231400000|2021-12-23 03:50:00|7541.5|7538.7|7542.2|7539.4|7543.1|7539.6|7537.9|7535.1|200
1640231700000|2021-12-23 03:55:00|7542.1|7539.3|7538.2|7535.4|7542.2|7539.4|7536.2|7533.4|19
1640232000000|2021-12-23 04:00:00|7538.4|7535.6|7544.2|7541.4|7544.3|7541.5|7538.4|7535.6|46
1640232300000|2021-12-23 04:05:00|7543.3|7540.5|7544.3|7541.5|7547.2|7544.4|7543.3|7540.5|28
1640232600000|2021-12-23 04:10:00|7544.4|7541.6|7544.4|7541.6|7544.9|7541.6|7542.9|7540.1|10
1640232900000|2021-12-23 04:15:00|7544.2|7541.4|7544.4|7541.6|7544.8|7542|7543.4|7540.6|102
1640233200000|2021-12-23 04:20:00|7545.4|7542.6|7547.5|7544.7|7548.8|7546|7544.4|7541.6|45
1640233500000|2021-12-23 04:25:00|7547.6|7544.8|7549.4|7546.6|7550.6|7547.8|7547.5|7544.7|5
1640233800000|2021-12-23 04:30:00|7550|7547.2|7551|7548.2|7551|7548.2|7547.9|7545.1|1
1640234100000|2021-12-23 04:35:00|7550.6|7547.8|7549.4|7546.6|7551.4|7548.6|7549.4|7546.6|1
1640234400000|2021-12-23 04:40:00|7549.5|7546.7|7547|7544.2|7550|7547.2|7546.1|7543.3|1
1640234700000|2021-12-23 04:45:00|7546.9|7544.1|7544.4|7541.6|7547|7544.2|7543.5|7540.5|5
1640235000000|2021-12-23 04:50:00|7544.5|7541.7|7542.5|7539.7|7544.9|7542.1|7542.5|7539.7|13
1640235300000|2021-12-23 04:55:00|7542.1|7539.3|7547|7544.2|7548|7545.2|7542.1|7539.3|38
1640235600000|2021-12-23 05:00:00|7547.6|7544.8|7546.4|7543.6|7548.9|7546.1|7544.9|7542.1|42
1640235900000|2021-12-23 05:05:00|7546.3|7543.5|7547.5|7544.7|7548.4|7545.6|7544.3|7541.5|16
1640236200000|2021-12-23 05:10:00|7547.9|7545.1|7545.4|7542.6|7548|7545.2|7544.8|7542|28
1640236500000|2021-12-23 05:15:00|7545.9|7543.1|7545.9|7543.1|7548.8|7546|7545.3|7542.5|14
1640236800000|2021-12-23 05:20:00|7546.3|7543.5|7549|7546.2|7549.8|7547|7546.3|7543.5|11
1640237100000|2021-12-23 05:25:00|7549.4|7546.6|7548.6|7545.8|7550.4|7547.6|7547.8|7545|112
1640237400000|2021-12-23 05:30:00|7549.5|7546.7|7549.6|7546.8|7558.6|7555.8|7547.6|7544.8|139
1640237700000|2021-12-23 05:35:00|7550.4|7547.6|7552.4|7549.6|7554|7551.2|7548.6|7545.8|141
1640238000000|2021-12-23 05:40:00|7552|7549.2|7550.9|7548.1|7552.1|7549.3|7545|7542.2|66
1640238300000|2021-12-23 05:45:00|7550.5|7547.7|7550.6|7547.8|7554.1|7550.8|7548.4|7545.6|51
1640238600000|2021-12-23 05:50:00|7551|7548.2|7547.6|7544.8|7551|7548.2|7545.5|7542.7|15
1640238900000|2021-12-23 05:55:00|7547.4|7544.6|7544.9|7542.1|7553.4|7550.6|7544.9|7542.1|31
1640239200000|2021-12-23 06:00:00|7545.4|7542.6|7553.4|7550.6|7553.6|7550.8|7544.4|7541.6|43
1640239500000|2021-12-23 06:05:00|7552.6|7549.8|7547.4|7544.6|7556.6|7553.8|7546.9|7544.1|72
1640239800000|2021-12-23 06:10:00|7547.9|7545.1|7543.4|7540.6|7548.2|7545.4|7542.6|7539.8|172
1640240100000|2021-12-23 06:15:00|7543.8|7541|7540|7537.2|7545.1|7542.3|7540|7537.1|81
1640240400000|2021-12-23 06:20:00|7539.1|7536.3|7533.4|7530.6|7547.1|7544.2|7530.9|7528.1|217
1640240700000|2021-12-23 06:25:00|7534.2|7531.4|7531.8|7529|7535.9|7532.5|7531.4|7528.5|32
1640241000000|2021-12-23 06:30:00|7531.9|7529.1|7536.8|7534|7537|7534.2|7531.9|7529.1|41
1640241300000|2021-12-23 06:35:00|7537.5|7533.5|7530.9|7528.1|7538.5|7535.6|7530.9|7528.1|157
1640241600000|2021-12-23 06:40:00|7531.5|7528.7|7536.8|7534|7537.9|7535|7530.9|7528.1|107
1640241900000|2021-12-23 06:45:00|7536.4|7533.6|7535.8|7533|7537.4|7534.6|7533.2|7530.4|66
1640242200000|2021-12-23 06:50:00|7535.9|7533.1|7535.4|7532.6|7542.8|7540|7533.9|7530.5|201
1640242500000|2021-12-23 06:55:00|7536.4|7533.6|7534.2|7531.4|7537.3|7534|7532.2|7529.4|105
1640242800000|2021-12-23 07:00:00|7534.8|7532|7527.3|7524.5|7536.2|7533.4|7527.3|7524.5|114
1640243100000|2021-12-23 07:05:00|7528.1|7525.3|7532.2|7529.4|7534.2|7531.4|7527.3|7524.5|119
1640243400000|2021-12-23 07:10:00|7532.7|7529.9|7522.7|7519.9|7533.7|7530.9|7522.3|7519.5|154
1640243700000|2021-12-23 07:15:00|7523.2|7520.4|7526.8|7524|7527.3|7524.5|7518.6|7515.8|164
1640244000000|2021-12-23 07:20:00|7526.7|7523.9|7519.7|7516.9|7527.3|7524.5|7517.7|7514.9|25
1640244300000|2021-12-23 07:25:00|7519.6|7516.8|7525.4|7522.6|7528.9|7526.1|7517.9|7515.1|168
1640244600000|2021-12-23 07:30:00|7526.3|7523.5|7530.7|7527.9|7532.3|7529.5|7523.9|7521.1|153
1640244900000|2021-12-23 07:35:00|7531.1|7528.3|7534.2|7531.4|7538.2|7535.4|7529.7|7526.9|287
1640245200000|2021-12-23 07:40:00|7533.6|7530.8|7530.1|7527.3|7533.7|7530.9|7527.6|7524.8|186
1640245500000|2021-12-23 07:45:00|7529.6|7526.8|7530.3|7527.5|7531.1|7528.3|7527.3|7523.9|271
1640245800000|2021-12-23 07:50:00|7530.2|7527.4|7532.3|7529.5|7533.3|7530.5|7525.8|7523|135
1640246100000|2021-12-23 07:55:00|7531.9|7529.1|7527.7|7524.9|7533.3|7530.5|7527.2|7524.4|99
1640246400000|2021-12-23 08:00:00|7527.3|7524.5|7512.3|7509.5|7531.3|7528.5|7509.7|7506.9|1440
1640246700000|2021-12-23 08:05:00|7512.2|7509.4|7512.5|7509.7|7519.5|7516.7|7511.1|7508.3|365
1640247000000|2021-12-23 08:10:00|7512.6|7509.8|7508.5|7505.7|7513.6|7510.8|7503.6|7500.8|386
1640247300000|2021-12-23 08:15:00|7508.6|7505.8|7498.9|7496.1|7509.1|7506.3|7498.9|7496.1|378
1640247600000|2021-12-23 08:20:00|7499.1|7496.3|7497.1|7494.3|7502.1|7499.3|7492.4|7489.6|1063
1640247900000|2021-12-23 08:25:00|7496.6|7493.8|7498.5|7495.7|7511.7|7508.9|7494.1|7491.3|3353
1640248200000|2021-12-23 08:30:00|7497.7|7494.9|7503.7|7500.9|7506|7503.2|7493.4|7490.1|3478
1640248500000|2021-12-23 08:35:00|7503.9|7501.1|7491.1|7488.3|7507.1|7504.3|7489.1|7486.3|480
1640248800000|2021-12-23 08:40:00|7490.8|7488|7486.7|7483.9|7492.8|7490|7477|7474.2|812
1640249100000|2021-12-23 08:45:00|7487.1|7484.3|7497.1|7494.3|7500.2|7497.4|7484.4|7481.6|441
1640249400000|2021-12-23 08:50:00|7496.2|7493.4|7500.7|7497.9|7502.9|7500.1|7494.7|7491.9|250
1640249700000|2021-12-23 08:55:00|7500.2|7497.4|7498.6|7495.8|7503.7|7500.9|7497.6|7494.8|310
1640250000000|2021-12-23 09:00:00|7500.2|7497.4|7511.1|7508.3|7516.7|7513.9|7500.1|7497.3|918
1640250300000|2021-12-23 09:05:00|7510.2|7507.4|7510.2|7507.4|7515.7|7512.9|7509.1|7506.3|291
1640250600000|2021-12-23 09:10:00|7510.1|7507.3|7515.3|7512.5|7515.8|7513|7509.6|7506.8|835
1640250900000|2021-12-23 09:15:00|7515.8|7513|7519.2|7516.4|7521.8|7519|7511.8|7509|498
1640251200000|2021-12-23 09:20:00|7518.7|7515.9|7506.5|7503.7|7518.7|7515.9|7506.5|7503.7|374
1640251500000|2021-12-23 09:25:00|7506.3|7503.5|7500.4|7497.6|7509.5|7506.7|7498.7|7495.9|744
1640251800000|2021-12-23 09:30:00|7500|7497.2|7497.4|7494.6|7508.9|7506.1|7497.3|7494.5|429
1640252100000|2021-12-23 09:35:00|7497.8|7495|7502.9|7500.1|7504.9|7502.1|7497.8|7495|236
1640252400000|2021-12-23 09:40:00|7502.8|7500|7506.5|7503.7|7506.5|7503.7|7502.3|7499.5|136
1640252700000|2021-12-23 09:45:00|7506.6|7503.8|7516.9|7514.1|7519.3|7516.5|7506.4|7503.6|173
1640253000000|2021-12-23 09:50:00|7516.8|7514|7515.3|7512.5|7519.3|7516.5|7512.9|7510.1|290
1640253300000|2021-12-23 09:55:00|7515.4|7512.6|7514.8|7512|7521.5|7518.7|7513.8|7511|334
1640253600000|2021-12-23 10:00:00|7514.9|7512.1|7520.3|7517.5|7526.8|7524|7514.3|7511.5|639
1640253900000|2021-12-23 10:05:00|7520.4|7517.6|7524.5|7521.7|7530.6|7527.8|7519|7516.2|522
1640254200000|2021-12-23 10:10:00|7524.1|7521.3|7523|7520.2|7526|7523.2|7519.9|7517.1|679
1640254500000|2021-12-23 10:15:00|7523.5|7520.7|7520|7517.2|7524.3|7521.5|7518.9|7516.1|421
1640254800000|2021-12-23 10:20:00|7520.5|7517.7|7515.5|7512.7|7527.9|7525.1|7515.5|7512.7|419
1640255100000|2021-12-23 10:25:00|7515.8|7513|7513.7|7510.9|7517.4|7514.6|7509.8|7507|610
1640255400000|2021-12-23 10:30:00|7513.3|7510.5|7525.8|7523|7526.3|7523.5|7512.8|7510|338
1640255700000|2021-12-23 10:35:00|7525.4|7522.6|7537.9|7535.1|7539.4|7536.6|7522.9|7520.1|780
1640256000000|2021-12-23 10:40:00|7537.8|7535|7533|7530.2|7541.5|7538.7|7530.5|7527.7|831
1640256300000|2021-12-23 10:45:00|7533.4|7530.6|7537.9|7535.1|7537.9|7535.1|7530.9|7528.1|398
1640256600000|2021-12-23 10:50:00|7538.5|7535.7|7534.5|7531.7|7539.9|7537.1|7532.9|7530.1|413
1640256900000|2021-12-23 10:55:00|7534.9|7532.1|7542.4|7539.6|7546.3|7543.5|7533.8|7531|377
1640257200000|2021-12-23 11:00:00|7542.3|7539.5|7544.6|7541.8|7548.5|7545.7|7540.5|7537.7|681
1640257500000|2021-12-23 11:05:00|7545.1|7542.3|7546.6|7543.8|7546.6|7543.8|7544.5|7541.7|498
1640257800000|2021-12-23 11:10:00|7547.5|7544.7|7552|7549.2|7555.1|7552.3|7547.5|7544.7|1050
1640258100000|2021-12-23 11:15:00|7552.1|7549.3|7559|7556.2|7560.5|7557.7|7551.1|7548.3|526
1640258400000|2021-12-23 11:20:00|7559.1|7556.3|7559.6|7556.8|7569.5|7566.7|7558.7|7555.9|773
1640258700000|2021-12-23 11:25:00|7559.7|7556.9|7556.1|7553.3|7563.1|7558.8|7555|7552.2|440
1640259000000|2021-12-23 11:30:00|7557|7554.2|7558|7555.2|7559.5|7556.7|7553.6|7550.8|219
1640259300000|2021-12-23 11:35:00|7557.9|7555.1|7556.6|7553.8|7560|7557.2|7551.5|7548.7|609
1640259600000|2021-12-23 11:40:00|7556.5|7553.7|7555.7|7552.9|7556.8|7554|7553.6|7550.8|553
1640259900000|2021-12-23 11:45:00|7555.6|7552.8|7560.2|7557.4|7563.8|7561|7553.6|7550.8|744
1640260200000|2021-12-23 11:50:00|7559.7|7556.9|7554.2|7551.4|7560.6|7557.8|7553.6|7550.8|297
1640260500000|2021-12-23 11:55:00|7555|7552.2|7550.8|7548|7556.2|7553.4|7550.1|7547.3|334
1640260800000|2021-12-23 12:00:00|7551.6|7548.8|7547.1|7544.3|7554.2|7551.4|7546|7543.2|387
1640261100000|2021-12-23 12:05:00|7546.6|7543.8|7541.1|7538.3|7550.2|7547.4|7540.6|7537.8|358
1640261400000|2021-12-23 12:10:00|7541.2|7538.4|7544.5|7541.7|7547.5|7544.7|7538.6|7535.8|207
1640261700000|2021-12-23 12:15:00|7545|7542.2|7538.5|7535.7|7547.5|7544.7|7538.5|7535.7|86
1640262000000|2021-12-23 12:20:00|7538.6|7535.8|7544.6|7541.8|7547|7544.2|7537.5|7534.7|1018
1640262300000|2021-12-23 12:25:00|7544.5|7541.7|7542|7539.2|7549.6|7546.8|7538.6|7535.8|533
1640262600000|2021-12-23 12:30:00|7542.1|7539.3|7549.5|7546.7|7552.4|7549.6|7542|7539.2|281
1640262900000|2021-12-23 12:35:00|7549.4|7546.6|7553|7550.2|7557.5|7554.7|7548.4|7545.6|247
1640263200000|2021-12-23 12:40:00|7552.9|7550.1|7557.5|7554.7|7559|7556.2|7552.5|7549.7|141
1640263500000|2021-12-23 12:45:00|7558|7555.2|7552.9|7550.1|7561|7558.2|7552.9|7550.1|179
1640263800000|2021-12-23 12:50:00|7553.4|7550.6|7552.9|7550.1|7556.5|7553.7|7551.4|7548.6|120
1640264100000|2021-12-23 12:55:00|7552.8|7550|7554.9|7552.1|7556.4|7553.6|7547.3|7544.5|243
1640264400000|2021-12-23 13:00:00|7555|7552.2|7566.8|7564|7571|7568.2|7549.5|7546.7|648
1640264700000|2021-12-23 13:05:00|7566.3|7563.5|7564.4|7561.6|7571.4|7568.6|7563.8|7561|742
1640265000000|2021-12-23 13:10:00|7564.8|7562|7559.3|7556.5|7565.9|7563.1|7553.4|7550.6|388
1640265300000|2021-12-23 13:15:00|7559.4|7556.6|7557.3|7554.5|7560.9|7558.1|7553.5|7550.7|343
1640265600000|2021-12-23 13:20:00|7556.3|7553.5|7560.8|7558|7563.3|7560.5|7555.3|7552.5|477
1640265900000|2021-12-23 13:25:00|7560.4|7557.6|7559.4|7556.6|7562.9|7560.1|7554.4|7551.6|328
1640266200000|2021-12-23 13:30:00|7559.8|7557|7561.9|7559.1|7565.4|7562.6|7556.9|7554.1|1022
1640266500000|2021-12-23 13:35:00|7561.8|7559|7554.9|7552.1|7564.4|7561.6|7552.9|7550.1|276
1640266800000|2021-12-23 13:40:00|7555|7552.2|7547.4|7544.6|7556.4|7553.6|7543.3|7540.5|444
1640267100000|2021-12-23 13:45:00|7547.5|7544.7|7550.9|7548.1|7554.8|7552|7543.4|7540.6|573
1640267400000|2021-12-23 13:50:00|7551.9|7549.1|7553.9|7551.1|7559.9|7557.1|7551.9|7549.1|357
1640267700000|2021-12-23 13:55:00|7553.4|7550.6|7560.3|7557.5|7560.9|7558.1|7552.9|7550.1|301
1640268000000|2021-12-23 14:00:00|7560.4|7557.6|7570.9|7568.1|7576.3|7573.5|7560.4|7557.6|1261
1640268300000|2021-12-23 14:05:00|7570.8|7568|7563.2|7560.4|7570.8|7568|7553.3|7550.5|1007
1640268600000|2021-12-23 14:10:00|7563.1|7560.3|7548.2|7545.4|7567.1|7564.3|7545.6|7542.8|843
1640268900000|2021-12-23 14:15:00|7548.1|7545.3|7542.4|7539.6|7548.3|7545.5|7537.7|7534.9|1376
1640269200000|2021-12-23 14:20:00|7543.3|7540.5|7543.7|7540.9|7547.3|7544.5|7539.3|7536.5|836
1640269500000|2021-12-23 14:25:00|7543.3|7540.5|7552.3|7549.5|7553.3|7550.5|7538.2|7535.4|1094
1640269800000|2021-12-23 14:30:00|7552.2|7549.4|7557.9|7555.1|7559.5|7556.7|7531.4|7528.6|1357
1640270100000|2021-12-23 14:35:00|7557.5|7554.7|7562|7559.2|7572.6|7569.8|7555.4|7552.6|823
1640270400000|2021-12-23 14:40:00|7561.9|7559.1|7556.4|7553.6|7562|7559.2|7548.5|7545.7|690
1640270700000|2021-12-23 14:45:00|7561|7558.2|7554.9|7552.1|7567.4|7564.6|7545.8|7543|431
1640271000000|2021-12-23 14:50:00|7554.8|7552|7560.9|7558.1|7562.9|7560.1|7548.9|7546.1|483
1640271300000|2021-12-23 14:55:00|7561|7558.2|7553.9|7551.1|7561.4|7558.6|7552.4|7549.6|253
1640271600000|2021-12-23 15:00:00|7554.4|7551.6|7536.9|7534.1|7558.4|7555.6|7535.4|7532.6|429
1640271900000|2021-12-23 15:05:00|7537.4|7534.6|7535.4|7532.6|7549.9|7547.1|7533.9|7531.1|763
1640272200000|2021-12-23 15:10:00|7535.3|7532.5|7545.3|7542.5|7548.9|7546.1|7533.9|7531.1|370
1640272500000|2021-12-23 15:15:00|7545.4|7542.6|7553.9|7551.1|7562.4|7559.6|7544.8|7542|1199
1640272800000|2021-12-23 15:20:00|7554|7551.2|7549.4|7546.6|7557.4|7554.6|7547.4|7544.6|291
1640273100000|2021-12-23 15:25:00|7549.9|7547.1|7543.9|7541.1|7554.9|7552.1|7539.8|7537|272
1640273400000|2021-12-23 15:30:00|7544.9|7542.1|7540.3|7537.5|7546.8|7544|7534.6|7531.8|1150
1640273700000|2021-12-23 15:35:00|7541.5|7538.7|7552.8|7550|7555.9|7553.1|7536.7|7533.9|781
1640274000000|2021-12-23 15:40:00|7552.9|7550.1|7558.4|7555.6|7559.4|7556.6|7550.3|7547.5|272
1640274300000|2021-12-23 15:45:00|7557.9|7555.1|7556.4|7553.6|7558.4|7555.6|7550.4|7547.6|583
1640274600000|2021-12-23 15:50:00|7556.9|7554.1|7566.3|7563.5|7569.3|7566.5|7553.3|7550.5|526
1640274900000|2021-12-23 15:55:00|7566.8|7564|7567.8|7565|7570.3|7567.5|7559.8|7557|951
1640275200000|2021-12-23 16:00:00|7567.3|7564.5|7567.8|7565|7571.4|7568.6|7560.8|7558|1019
1640275500000|2021-12-23 16:05:00|7567.4|7564.6|7560.8|7558|7571.3|7568.5|7557.4|7554.6|838
1640275800000|2021-12-23 16:10:00|7560.3|7557.5|7564|7561.2|7564.1|7561.3|7554.4|7551.6|1282
1640276100000|2021-12-23 16:15:00|7563.6|7560.8|7593.5|7590.7|7595|7592.2|7563.6|7560.8|4661
1640276400000|2021-12-23 16:20:00|7593.4|7590.6|7600.4|7597.6|7608.5|7605.7|7585.3|7582.5|1898
1640276700000|2021-12-23 16:25:00|7600|7597.2|7614.6|7611.8|7629.6|7626.8|7599.6|7596.8|4016
1640277000000|2021-12-23 16:30:00|7615.4|7612.6|7612.6|7609.8|7625.8|7623|7609.1|7606.3|2262
1640277300000|2021-12-23 16:35:00|7613|7610.2|7600.6|7597.8|7615.8|7613|7597.1|7594.3|500
1640277600000|2021-12-23 16:40:00|7600.7|7597.9|7613.3|7610.5|7613.3|7610.5|7599.6|7596.8|755
1640277900000|2021-12-23 16:45:00|7613.7|7610.9|7622.1|7619.3|7628.1|7625.3|7613.1|7610.3|2258
1640278200000|2021-12-23 16:50:00|7622.2|7619.4|7619.7|7616.9|7627.1|7624.3|7617.2|7614.4|799
1640278500000|2021-12-23 16:55:00|7620.2|7617.4|7626.4|7623.6|7627|7624.2|7619.6|7616.8|621
1640278800000|2021-12-23 17:00:00|7626.3|7623.5|7633.6|7630.8|7644.2|7641.1|7625.1|7622.3|1626
1640279100000|2021-12-23 17:05:00|7634.6|7631.8|7625.3|7622.5|7634.6|7631.8|7621.1|7618.3|1169
1640279400000|2021-12-23 17:10:00|7624.8|7622|7625.5|7622.7|7629.3|7626.5|7618.8|7616|559
1640279700000|2021-12-23 17:15:00|7625.4|7622.6|7623.8|7621|7628|7625.2|7620.9|7618.1|341
1640280000000|2021-12-23 17:20:00|7623.4|7620.6|7635.9|7633.1|7638.5|7635.7|7623.4|7620.6|505
1640280300000|2021-12-23 17:25:00|7636|7633.2|7633.5|7630.7|7644.4|7641.6|7633.4|7630.6|884
1640280600000|2021-12-23 17:30:00|7634|7631.2|7627.8|7625|7637|7634.2|7625.8|7623|334
1640280900000|2021-12-23 17:35:00|7626.9|7624.1|7627.2|7624.4|7629.4|7626.6|7622.9|7620.1|413
1640281200000|2021-12-23 17:40:00|7627.3|7624.5|7632.3|7629.5|7633|7630.2|7625.7|7622.9|336
1640281500000|2021-12-23 17:45:00|7632.4|7629.6|7628.4|7625.6|7633|7630.2|7625.8|7623|175
1640281800000|2021-12-23 17:50:00|7628.8|7626|7632.4|7629.6|7636|7633.2|7626.9|7624.1|660
1640282100000|2021-12-23 17:55:00|7632|7629.2|7628.4|7625.6|7635.4|7632.6|7626.9|7624.1|267
1640282400000|2021-12-23 18:00:00|7628.5|7625.7|7633.4|7630.6|7633.4|7630.6|7623.8|7621|183
1640282700000|2021-12-23 18:05:00|7633.2|7630.4|7636.4|7633.6|7637.4|7634.6|7632|7629.2|483
1640283000000|2021-12-23 18:10:00|7636.5|7633.7|7620|7617.2|7637.8|7635|7617.5|7614.7|520
1640283300000|2021-12-23 18:15:00|7621|7618.2|7618.5|7615.7|7625|7622.2|7615|7612.2|456
1640283600000|2021-12-23 18:20:00|7619.5|7616.7|7623.4|7620.6|7624|7621.2|7615.5|7612.7|1634
1640283900000|2021-12-23 18:25:00|7623|7620.2|7630.1|7627.3|7637.6|7634.8|7622|7619.2|615
1640284200000|2021-12-23 18:30:00|7629.6|7626.8|7638.6|7635.8|7639.8|7637|7627.6|7624.8|1164
1640284500000|2021-12-23 18:35:00|7638.8|7636|7638.4|7635.6|7646.8|7642.8|7636.5|7633.7|1107
1640284800000|2021-12-23 18:40:00|7638.5|7635.7|7641.8|7639|7642|7639.2|7636|7629.6|709
1640285100000|2021-12-23 18:45:00|7641.9|7639.1|7639.3|7636.5|7642.8|7640|7637.1|7634.3|998
1640285400000|2021-12-23 18:50:00|7639.7|7636.9|7641.6|7638.8|7646.3|7643.5|7639.2|7636.4|791
1640285700000|2021-12-23 18:55:00|7641.7|7638.9|7643.4|7640.6|7644.7|7641.9|7638.7|7635.9|720
1640286000000|2021-12-23 19:00:00|7643.5|7640.7|7642.7|7639.9|7646.8|7644|7640.4|7637.6|1121
1640286300000|2021-12-23 19:05:00|7642.3|7639.5|7637|7634.2|7642.9|7640.1|7635.5|7632.7|800
1640286600000|2021-12-23 19:10:00|7637.5|7634.7|7637.9|7635.1|7638.5|7635.7|7633.5|7630.7|1254
1640286900000|2021-12-23 19:15:00|7638|7635.2|7642.8|7640|7650.4|7647.6|7636.5|7633.7|2652
1640287200000|2021-12-23 19:20:00|7642.7|7639.9|7652.6|7649.8|7655.5|7651.4|7642.7|7639.9|3308
1640287500000|2021-12-23 19:25:00|7652.2|7649.4|7677.1|7674.3|7679.3|7676.5|7640.8|7638|11457
1640287800000|2021-12-23 19:30:00|7676.6|7673.8|7656.5|7653.7|7676.6|7673.8|7649.5|7646.7|2693
1640288100000|2021-12-23 19:35:00|7655.9|7653.1|7651.7|7648.9|7657.9|7655.1|7646.4|7643.6|1330
1640288400000|2021-12-23 19:40:00|7652.2|7649.4|7664.6|7661.8|7668.1|7663.7|7651.2|7648.4|1000
1640288700000|2021-12-23 19:45:00|7664.5|7661.7|7669.1|7666.3|7669.2|7666.4|7663.2|7660.4|357
1640289000000|2021-12-23 19:50:00|7669.2|7666.4|7668.1|7665.3|7669.2|7666.4|7665.7|7662.9|104
1640289300000|2021-12-23 19:55:00|7668|7665.2|7668|7665.2|7669.6|7666.8|7665.3|7662.5|116
1640289600000|2021-12-23 20:00:00|7667.6|7664.8|7664|7661.2|7670.1|7667.3|7664|7661.2|168
1640289900000|2021-12-23 20:05:00|7663.1|7660.3|7666.3|7663.5|7667|7664.2|7662.5|7659.7|428
1640290200000|2021-12-23 20:10:00|7665.5|7662.7|7667.4|7664.6|7668|7665.2|7664|7661.2|260
1640290500000|2021-12-23 20:15:00|7668.2|7665.4|7660|7657.2|7668.9|7666.1|7659.4|7656.6|304
1640290800000|2021-12-23 20:20:00|7659.9|7657.1|7681.3|7678.5|7684.3|7681.5|7659.4|7656.6|1859
1640291100000|2021-12-23 20:25:00|7681.8|7679|7677.1|7674.3|7684.4|7681|7677.1|7674.3|186
1640291400000|2021-12-23 20:30:00|7676.2|7673.4|7676.7|7673.9|7678.7|7675.9|7676|7673.2|84
1640291700000|2021-12-23 20:35:00|7676.6|7673.8|7680.7|7677.9|7681.6|7678.8|7676.1|7673.3|137
1640292000000|2021-12-23 20:40:00|7681.2|7678.4|7677.6|7674.8|7684.2|7681.4|7676.2|7673.4|204
1640292300000|2021-12-23 20:45:00|7677.2|7674.4|7679.6|7676.8|7684|7681.2|7676.6|7673.8|58
1640292600000|2021-12-23 20:50:00|7680.1|7677.3|7680.7|7677.9|7683.9|7681.1|7678.7|7675.9|451
1640292900000|2021-12-23 20:55:00|7680.2|7677.4|7669.2|7666.4|7680.7|7677.9|7668.2|7665.4|154
1640293200000|2021-12-23 21:00:00|7669.3|7666.5|7670.3|7667.5|7673.3|7670.5|7667.7|7664.9|219
1640293500000|2021-12-23 21:05:00|7669.9|7667.1|7668.8|7666|7673|7670.2|7668.8|7666|151
1640293800000|2021-12-23 21:10:00|7668.9|7666.1|7668.6|7665.8|7669.2|7666.4|7666.3|7663.5|65
1640294100000|2021-12-23 21:15:00|7668.7|7665.9|7669.1|7666.3|7669.8|7667|7666.2|7663.4|63
1640294400000|2021-12-23 21:20:00|7668.6|7665.8|7667.6|7664.8|7670.2|7667.3|7667.5|7664.7|65
1640294700000|2021-12-23 21:25:00|7668.1|7665.3|7667.6|7664.8|7668.6|7665.8|7667.5|7664.7|20
1640295000000|2021-12-23 21:30:00|7668.6|7665.8|7668.1|7665.3|7669.5|7666.7|7667.5|7664.7|17
1640295300000|2021-12-23 21:35:00|7667.6|7664.8|7667.5|7664.7|7669.5|7666.7|7666.5|7663.7|32
1640295600000|2021-12-23 21:40:00|7667.9|7665.1|7670.1|7667.3|7670.6|7667.8|7667.9|7665.1|111
1640295900000|2021-12-23 21:45:00|7670.2|7667.4|7674.7|7671.9|7676.3|7673.5|7668.8|7666|482
1640296200000|2021-12-23 21:50:00|7674.3|7671.5|7671.1|7668.3|7674.7|7671.9|7668.7|7665.9|79
1640296500000|2021-12-23 21:55:00|7668.8|7666|7664.6|7660.6|7668.8|7666|7661.9|7654.5|150
1640296800000|2021-12-23 22:00:00|7669.1|7659.1|7661.6|7657.6|7669.1|7660.9|7661.6|7657.6|14
1640297100000|2021-12-23 22:05:00|7659.1|7649.1|7659.9|7649.9|7659.9|7649.9|7659.1|7649.1|1
1640297400000|2021-12-23 22:10:00|||||||||1
1640297700000|2021-12-23 22:15:00|7665|7655|7656.2|7646.2|7666.5|7656.5|7656.2|7646.2|2
1640298000000|2021-12-23 22:20:00|7653.3|7649.3|7670|7660|7670|7660|7653.3|7649.3|0
1640298300000|2021-12-23 22:25:00|7669.5|7659.5|7670|7660|7670|7660|7660|7650|5
1640298600000|2021-12-23 22:30:00|7669.5|7659.5|7671.4|7661.4|7671.4|7661.4|7669.5|7659.5|0
1640298900000|2021-12-23 22:35:00|7670.9|7660.9|7670.4|7660.4|7673.4|7663.4|7670.4|7660.4|2
1640299200000|2021-12-23 22:40:00|7670|7660|7666.2|7656.2|7670|7660|7666.2|7656.2|1
1640299800000|2021-12-23 22:50:00|7664.2|7654.2|7664.3|7654.3|7664.3|7654.3|7664.2|7654.2|0
1640300100000|2021-12-23 22:55:00|7662.3|7652.3|7660.4|7650.4|7667.7|7657.7|7660.4|7650.4|0
1640307600000|2021-12-24 01:00:00|7660.3|7650.3|7639.4|7635.4|7664|7655.8|7637.5|7632.1|109
1640307900000|2021-12-24 01:05:00|7638.7|7635.9|7629.3|7619.3|7642.1|7636|7621.6|7615.7|87
1640308200000|2021-12-24 01:10:00|7629.7|7619.7|7629.9|7625.9|7633.4|7627|7620|7614.1|124
1640308500000|2021-12-24 01:15:00|7633|7623|7633.2|7630.4|7639.4|7631.8|7629.9|7622.9|29
1640308800000|2021-12-24 01:20:00|7632.8|7630|7637.1|7633.1|7640.1|7634.9|7630.1|7627.3|125
1640309100000|2021-12-24 01:25:00|7640.2|7630.2|7649.3|7645.3|7653.2|7646.3|7637.2|7630.2|13
1640309400000|2021-12-24 01:30:00|7648.2|7645.4|7641.1|7638.3|7652.1|7646.9|7640.5|7637.1|74
1640309700000|2021-12-24 01:35:00|7641|7638.2|7639.1|7636.3|7649.3|7643.2|7637|7633.2|124
1640310000000|2021-12-24 01:40:00|7640.7|7636.7|7645.2|7642.4|7653.8|7648.4|7639.9|7635.8|90
1640310300000|2021-12-24 01:45:00|7644.6|7641.8|7643|7640.2|7651.2|7645.3|7642.2|7635.8|34
1640310600000|2021-12-24 01:50:00|7642.2|7639.4|7650.1|7646.1|7654.2|7650.8|7638.2|7633.2|101
1640310900000|2021-12-24 01:55:00|7650.5|7646.5|7649.7|7645.7|7653.6|7648.2|7645.7|7640.2|9
1640311200000|2021-12-24 02:00:00|7650.6|7640.6|7645.1|7641.1|7650.6|7644.8|7643.1|7640.3|6
1640311500000|2021-12-24 02:05:00|7644.7|7640.7|7643.7|7640.9|7649.9|7643.4|7640.6|7634.8|115
1640311800000|2021-12-24 02:10:00|7643.6|7640.8|7649.3|7645.3|7650.1|7646.8|7643|7637.2|30
1640312100000|2021-12-24 02:15:00|7647.7|7643.7|7649.2|7639.2|7650.1|7644.2|7646.2|7638.8|12
1640312400000|2021-12-24 02:20:00|7646.1|7642.1|7651.3|7641.3|7651.3|7645.4|7645.7|7640.9|7
1640312700000|2021-12-24 02:25:00|7649.2|7639.2|7645.2|7642.4|7650.2|7643.7|7642.8|7637.8|26
1640313000000|2021-12-24 02:30:00|7645.6|7642.8|7648|7645.2|7652.6|7646.4|7640.8|7635.2|118
1640313300000|2021-12-24 02:35:00|7649.5|7646.7|7654.2|7644.2|7654.6|7649.2|7649.5|7643.8|58
1640313600000|2021-12-24 02:40:00|7651.1|7647.1|7640.6|7637.8|7652.2|7647.6|7640.6|7637.2|24
1640313900000|2021-12-24 02:45:00|7641.1|7637.1|7645.4|7635.4|7647.8|7640.7|7638.7|7634|25
1640314200000|2021-12-24 02:50:00|7645.8|7635.8|7641.3|7637.3|7645.8|7639.2|7641.2|7633.8|1
1640314500000|2021-12-24 02:55:00|7642.1|7638.1|7633|7630.2|7644.2|7638.8|7630.6|7625.3|66
1640314800000|2021-12-24 03:00:00|7632.6|7629.8|7633.5|7630.7|7639.2|7632.3|7627.5|7622.2|109
1640315100000|2021-12-24 03:05:00|7633.6|7630.8|7636|7633.2|7648.2|7641.2|7633.5|7630.2|167
1640315400000|2021-12-24 03:10:00|7636.7|7632.7|7637.3|7634.5|7641.3|7635.7|7630|7623.8|165
1640315700000|2021-12-24 03:15:00|7637.4|7633.4|7635.6|7631.6|7640.5|7636.1|7632.8|7630|73
1640316000000|2021-12-24 03:20:00|7636|7632|7638.6|7634.6|7640.5|7634.6|7634.3|7628.5|38
1640316300000|2021-12-24 03:25:00|7638.2|7634.2|7640.8|7636.8|7646|7639.1|7636.9|7630.7|32
1640316600000|2021-12-24 03:30:00|7640.7|7636.7|7633.6|7629.6|7642.9|7636.7|7633.1|7627.2|90
1640316900000|2021-12-24 03:35:00|7636.5|7626.5|7626.9|7624.1|7636.5|7627.8|7626.3|7619.3|85
1640317200000|2021-12-24 03:40:00|7627.3|7624.5|7625.2|7621.2|7628.7|7625.1|7622.4|7618.7|59
1640317500000|2021-12-24 03:45:00|7624.6|7620.6|7612.9|7602.9|7627.7|7622|7607.9|7602.7|180
1640317800000|2021-12-24 03:50:00|7609|7605|7615.7|7605.7|7615.7|7608.7|7607|7602.4|115
1640318100000|2021-12-24 03:55:00|7615.6|7605.6|7609.5|7599.5|7615.6|7608.2|7597.1|7591|147
1640318400000|2021-12-24 04:00:00|7611.9|7601.9|7613|7609|7619.1|7611.8|7608|7600.4|78
1640318700000|2021-12-24 04:05:00|7612.8|7608.8|7614.1|7611.3|7619.6|7616.1|7612.3|7605.9|80
1640319000000|2021-12-24 04:10:00|7613.6|7610.8|7616.1|7606.1|7616.1|7611.3|7611.5|7605.6|47
1640319300000|2021-12-24 04:15:00|7616.5|7606.5|7602|7599.2|7616.5|7610.1|7602|7596.5|302
1640319600000|2021-12-24 04:20:00|7602.5|7599.7|7602|7599.2|7611.6|7605.8|7602|7596.2|199
1640319900000|2021-12-24 04:25:00|7601.5|7598.7|7590.3|7587.5|7606.6|7600|7572.9|7566|1379
1640320200000|2021-12-24 04:30:00|7591.9|7589.1|7596.3|7593.5|7601.5|7595.7|7580.5|7572.1|761
1640320500000|2021-12-24 04:35:00|7596.8|7594|7605.9|7601.9|7607|7603|7596.7|7592.9|173
1640320800000|2021-12-24 04:40:00|7605.3|7602.5|7615.9|7613.1|7616.4|7613.1|7605.3|7602.5|71
1640321100000|2021-12-24 04:45:00|7616.4|7613.6|7626.9|7622.9|7631.9|7625.5|7616.4|7611.7|69
1640321400000|2021-12-24 04:50:00|7626.2|7623.4|7622.4|7619.6|7627.5|7623.4|7619.9|7617|58
1640321700000|2021-12-24 04:55:00|7620.9|7618.1|7621.3|7618.5|7624.5|7618.5|7620.4|7614.5|15
1640322000000|2021-12-24 05:00:00|7621.2|7618.4|7616.6|7613.8|7621.7|7618.4|7616|7611.3|182
1640322300000|2021-12-24 05:05:00|7618.8|7614.8|7615.7|7612.9|7618.8|7615.9|7615.7|7612.9|23
1640322600000|2021-12-24 05:10:00|7614.2|7611.4|7615.2|7612.4|7615.2|7612.4|7614.2|7611.4|7
1640322900000|2021-12-24 05:15:00|7614.4|7611.6|7624.3|7620.3|7625.2|7621.4|7613.7|7610.9|89
1640323200000|2021-12-24 05:20:00|7623.3|7619.3|7623.7|7619.7|7626.8|7620.3|7621.7|7616.8|5
1640323500000|2021-12-24 05:25:00|7623.3|7619.3|7624.6|7621.8|7629.8|7624.4|7622.8|7617.2|35
1640323800000|2021-12-24 05:30:00|7624.7|7621.9|7629.5|7625.5|7637.8|7631.4|7624.7|7619.6|143
1640324100000|2021-12-24 05:35:00|7629.9|7625.9|7627.3|7623.3|7633.2|7627|7626.5|7620.4|49
1640324400000|2021-12-24 05:40:00|7625.6|7621.6|7627.6|7624.8|7632.2|7626.2|7621.1|7617.4|43
1640324700000|2021-12-24 05:45:00|7626.7|7623.9|7625.2|7621.2|7629.2|7625.2|7623.8|7617.2|24
1640325000000|2021-12-24 05:50:00|7625.7|7621.7|7630.1|7626.1|7634|7630.8|7624.8|7618.2|127
1640325300000|2021-12-24 05:55:00|7628.7|7624.7|7625.3|7621.3|7630.2|7626.2|7625.3|7618.2|15
1640325600000|2021-12-24 06:00:00|7628.2|7618.2|7625|7622.2|7629.1|7622.8|7623.6|7617.4|2
1640325900000|2021-12-24 06:05:00|7624.5|7621.7|7624.6|7614.6|7625.7|7622.2|7618.6|7612.9|100
1640326200000|2021-12-24 06:10:00|7621.7|7617.7|7623.1|7619.1|7628.6|7621.3|7621.1|7616.6|2
1640326500000|2021-12-24 06:15:00|7627.1|7617.1|7621.4|7617.4|7627.5|7621.2|7617.3|7611.4|51
1640326800000|2021-12-24 06:20:00|7625.4|7615.4|7623.4|7619.4|7626.3|7619.4|7618.3|7613.9|20
1640327100000|2021-12-24 06:25:00|7622.9|7620.1|7627.9|7617.9|7627.9|7621.5|7622.9|7617.9|1
1640327400000|2021-12-24 06:30:00|7625|7621|7629.6|7626.8|7632.1|7628.6|7625|7621|62
1640327700000|2021-12-24 06:35:00|7629.4|7626.6|7632.2|7622.2|7632.6|7627.8|7628.5|7622.2|17
1640328000000|2021-12-24 06:40:00|7633.9|7623.9|7627|7623|7634.1|7627.7|7622.4|7617|41
1640328300000|2021-12-24 06:45:00|7626.5|7622.5|7624.5|7621.7|7630|7623.6|7624|7616|38
1640328600000|2021-12-24 06:50:00|7624.6|7621.8|7632.2|7629.4|7636.7|7630.9|7624.6|7620.6|38
1640328900000|2021-12-24 06:55:00|7633|7630.2|7638.4|7634.4|7640.9|7635.1|7633|7626.6|74
1640329200000|2021-12-24 07:00:00|7637.5|7633.5|7634|7631.2|7637.5|7633.5|7631.6|7625.6|2
1640329500000|2021-12-24 07:05:00|7635|7632.2|7634.3|7631.5|7636|7633.2|7634.3|7631.5|30
1640329800000|2021-12-24 07:10:00|7634.8|7630.8|7634.7|7624.7|7637.7|7630.8|7631.7|7623.7|15
1640330100000|2021-12-24 07:15:00|7631.2|7627.2|7630.5|7627.7|7635|7628.3|7628.1|7621.8|114
1640330400000|2021-12-24 07:20:00|7630.2|7626.2|7627.2|7623.2|7630.7|7627.3|7626.1|7620.3|17
1640330700000|2021-12-24 07:25:00|7628.6|7624.6|7632.5|7629.7|7632.5|7629.7|7627.5|7624.1|25
1640331000000|2021-12-24 07:30:00|7632.1|7629.3|7632.3|7628.3|7632.3|7629.4|7630.5|7627.2|57
1640331300000|2021-12-24 07:35:00|7630.2|7626.2|7632.3|7622.3|7632.7|7626.2|7626.3|7620.7|2
1640331600000|2021-12-24 07:40:00|7628.5|7625.7|7627.4|7623.4|7628.9|7625.7|7624.8|7618.9|5
1640331900000|2021-12-24 07:45:00|7627.2|7623.2|7628.1|7625.3|7630.2|7627.3|7626.6|7623.2|4
1640332200000|2021-12-24 07:50:00|7628.4|7625.6|7633.2|7629.2|7639.4|7635.9|7628.4|7624.9|53
1640332500000|2021-12-24 07:55:00|7633.6|7629.6|7621.3|7618.5|7633.6|7630.1|7620.8|7618|133
1640332800000|2021-12-24 08:00:00|7621.2|7618.4|7618.8|7614.8|7621.8|7618.5|7618.8|7614.8|26
1640333100000|2021-12-24 08:05:00|7619.7|7616.9|7609.3|7606.5|7620|7616.9|7609.3|7606.5|80
1640333400000|2021-12-24 08:10:00|7609.1|7606.3|7590.4|7587.6|7609.8|7606.3|7587.7|7581.2|219
1640333700000|2021-12-24 08:15:00|7589.1|7586.3|7590.5|7586.5|7597.4|7591|7577.6|7573.2|305
1640334000000|2021-12-24 08:20:00|7588.3|7584.3|7601.5|7597.5|7605.3|7599.2|7587.9|7584.3|114
1640334300000|2021-12-24 08:25:00|7601.4|7598.6|7592.9|7590.1|7606.1|7601.8|7592|7589.2|144
1640334600000|2021-12-24 08:30:00|7593.4|7590.6|7586.3|7582.3|7597.1|7590.7|7584.4|7578|141
1640334900000|2021-12-24 08:35:00|7586.2|7583.4|7594.2|7590.2|7595.4|7590.9|7586.2|7580.3|116
1640335200000|2021-12-24 08:40:00|7593.3|7589.3|7594.5|7591.7|7595.1|7591.7|7592.7|7589.3|121
1640335500000|2021-12-24 08:45:00|7595.1|7591.1|7595.1|7591.1|7595.1|7591.7|7589.2|7586.2|113
1640335800000|2021-12-24 08:50:00|7594.6|7590.6|7596.5|7593.7|7597.1|7593.8|7594.1|7590.6|6
1640336100000|2021-12-24 08:55:00|7597.2|7593.2|7597.1|7593.1|7598.1|7594.7|7596.4|7593.1|43
1640336400000|2021-12-24 09:00:00|7596.4|7593.6|7602.2|7599.4|7603.4|7600.6|7586.4|7579.5|227
1640336700000|2021-12-24 09:05:00|7601.4|7598.6|7604.8|7602|7605.4|7602.6|7599.9|7592.5|142
1640337000000|2021-12-24 09:10:00|7604.4|7601.6|7607.8|7605|7610.3|7606.6|7604.3|7598.5|97
1640337300000|2021-12-24 09:15:00|7607.9|7605.1|7606.8|7604|7610.5|7606.6|7603.9|7598.5|139
1640337600000|2021-12-24 09:20:00|7606.4|7603.6|7609.5|7606.7|7612|7606.8|7605.3|7602|135
1640337900000|2021-12-24 09:25:00|7610.2|7606.2|7606.5|7603.7|7613.1|7606.2|7606.5|7602.7|55
1640338200000|2021-12-24 09:30:00|7607|7603|7612.8|7610|7615.5|7610|7603.5|7600.7|110
1640338500000|2021-12-24 09:35:00|7613.3|7610.5|7611.3|7608.5|7614.5|7611.6|7607.3|7603.5|79
1640338800000|2021-12-24 09:40:00|7611.4|7608.6|7602.4|7599.6|7612.3|7609.5|7602.4|7599.6|70
1640339100000|2021-12-24 09:45:00|7602.8|7600|7583.6|7580.8|7603.4|7600.6|7582.1|7579.3|141
1640339400000|2021-12-24 09:50:00|7583.2|7580.4|7583.3|7580.5|7585.9|7580.8|7580.3|7575.9|131
1640339700000|2021-12-24 09:55:00|7583.4|7580.6|7561.3|7558.5|7583.4|7580.6|7557.4|7552.7|385
1640340000000|2021-12-24 10:00:00|7560.9|7558.1|7576.7|7572.7|7582.8|7575.7|7560.9|7553.9|341
1640340300000|2021-12-24 10:05:00|7576.3|7572.3|7581.9|7577.9|7591.9|7585.3|7575.8|7568.9|54
1640340600000|2021-12-24 10:10:00|7581.3|7578.5|7594.9|7590.9|7596.9|7591.6|7580.6|7574.3|69
1640340900000|2021-12-24 10:15:00|7594.4|7590.4|7603.3|7600.5|7608.9|7602.4|7593.3|7587.5|99
1640341200000|2021-12-24 10:20:00|7603.8|7601|7580.7|7577.9|7608.9|7603.1|7580.7|7576.7|192
1640341500000|2021-12-24 10:25:00|7582.3|7578.3|7587.1|7584.3|7593.2|7587.8|7581.6|7577.8|128
1640341800000|2021-12-24 10:30:00|7586.9|7584.1|7588.3|7584.3|7589.6|7586.7|7586.5|7583.7|13
1640342100000|2021-12-24 10:35:00|7589.2|7585.2|7583.5|7580.7|7592.1|7585.6|7583.1|7579.6|12
1640342400000|2021-12-24 10:40:00|7586.1|7583.3|7583.5|7580.7|7595.5|7590.5|7582.5|7577.2|40
1640342700000|2021-12-24 10:45:00|7584|7581.2|7584.5|7581.7|7587.1|7581.7|7582.5|7576.6|148
1640343000000|2021-12-24 10:50:00|7584.2|7581.4|7601.1|7591.1|7605.1|7595.1|7582|7577.6|41
1640343300000|2021-12-24 10:55:00|7601.3|7591.3|7594.6|7590.6|7605|7597.8|7592|7586.9|70
1640343600000|2021-12-24 11:00:00|7594.7|7590.7|7592.5|7589.7|7595.6|7592.2|7588.4|7583.1|123
1640343900000|2021-12-24 11:05:00|7592|7589.2|7588.6|7584.6|7594.5|7591.7|7588.1|7584.6|64
1640344200000|2021-12-24 11:10:00|7591.6|7581.6|7589.5|7586.7|7594.1|7586.7|7582|7577.1|97
1640344500000|2021-12-24 11:15:00|7589|7586.2|7596|7592|7599.1|7592.7|7587.9|7582.5|45
1640344800000|2021-12-24 11:20:00|7594.8|7591.7|7590.4|7587.6|7596.6|7593.2|7587.9|7584.5|36
1640345100000|2021-12-24 11:25:00|7590.9|7588.1|7581.5|7578.7|7596|7589.3|7581.5|7578.7|644
1640345400000|2021-12-24 11:30:00|7583.1|7579.1|7570.1|7566.1|7586.7|7580.5|7569.9|7563.8|185
1640345700000|2021-12-24 11:35:00|7573.6|7563.6|7582|7579.2|7583.1|7579.6|7569|7562.9|77
1640346000000|2021-12-24 11:40:00|7582.1|7579.3|7587.4|7583.4|7587.4|7583.9|7581.5|7575.4|962
1640346300000|2021-12-24 11:45:00|7587.8|7583.8|7597|7593|7601.5|7597.2|7585.8|7583|391
1640346600000|2021-12-24 11:50:00|7596.5|7593.7|7602|7599.2|7604.5|7601.7|7596.4|7592.1|378
1640346900000|2021-12-24 11:55:00|7601|7598.2|7614.2|7611.4|7616.8|7611.5|7600|7596.2|365
1640347200000|2021-12-24 12:00:00|7614.3|7611.5|7625.3|7615.3|7625.4|7619|7611.2|7605.1|255
1640347500000|2021-12-24 12:05:00|7622.8|7620|7631.3|7628.5|7631.5|7628.7|7615.4|7611.9|1237
1640347800000|2021-12-24 12:10:00|7631.6|7628.8|7623.4|7620.6|7638.2|7632.5|7621.3|7615.4|1691
1640348100000|2021-12-24 12:15:00|7624.2|7621.4|7634.5|7631.7|7640|7633.9|7622.4|7617|882
1640348400000|2021-12-24 12:20:00|7633.7|7630.9|7624.9|7620.9|7638.3|7632.9|7612.6|7607.3|1118
1640348700000|2021-12-24 12:25:00|7624.2|7621.4|7573.4|7570.6|7633.9|7628.4|7567.2|7560.8|2297
1640349000000|2021-12-24 12:30:00|7574.2|7571.4|7550.6|7546.6|7589|7586.2|7546.3|7542.3|1164
1640349300000|2021-12-24 12:35:00|7553.7|7543.7|7556.6|7553.8|7572.4|7568.3|7546.3|7541.8|339
1640349600000|2021-12-24 12:40:00|7557.1|7553.1|7562|7552|7571.6|7565.8|7556.2|7551.8|119
1640349900000|2021-12-24 12:45:00|7562.4|7552.4|7556.1|7552.1|7562.6|7559.2|7556.1|7549.1|71
1640350200000|2021-12-24 12:50:00|7558.6|7548.6|7562|7552|7564.9|7557.5|7555.1|7545.9|51
1640350500000|2021-12-24 12:55:00|7562.1|7552.1|7568.3|7558.3|7572.6|7562.6|7555.5|7549.1|155
1640559600000|2021-12-26 23:00:00|7623.8|7613.8|7603.2|7593.2|7627.3|7620.3|7587.2|7579.8|230
1640559900000|2021-12-26 23:05:00|7600.2|7596.2|7621|7617|7624.9|7618.3|7599.7|7593.3|125
1640560200000|2021-12-26 23:10:00|7621.9|7617.9|7621.1|7617.1|7632.2|7625.8|7617.4|7611|118
1640560500000|2021-12-26 23:15:00|7624.1|7614.1|7610.5|7606.5|7625.1|7618.1|7609.5|7603.6|71
1640560800000|2021-12-26 23:20:00|7610|7607.2|7613.5|7603.5|7614|7607.6|7609.9|7603.5|13
1640561100000|2021-12-26 23:25:00|7610.5|7606.5|7609|7605|7613.5|7607.6|7605.4|7598|24
1640561400000|2021-12-26 23:30:00|7608.9|7604.9|7616|7606|7616|7610.6|7607|7600|11
1640561700000|2021-12-26 23:35:00|7616.5|7606.5|7617.5|7613.5|7621|7613.9|7614.5|7605.5|0
1640562000000|2021-12-26 23:40:00|7617.9|7613.9|7626.5|7616.5|7626.5|7619.5|7615.4|7610|2
1640562300000|2021-12-26 23:45:00|7623.5|7619.5|7623.5|7613.5|7626.6|7620|7614.4|7607.5|5
1640562600000|2021-12-26 23:50:00|7624|7614|7621.4|7617.4|7624.9|7617.5|7619.8|7612.4|29
1640562900000|2021-12-26 23:55:00|7621|7617|7618.9|7608.9|7623.9|7617.6|7616.3|7608.4|34
1640563200000|2021-12-27 00:00:00|7615.9|7611.9|7620.3|7610.3|7622.1|7614.7|7606.6|7600.2|97
1640563500000|2021-12-27 00:05:00|7620.7|7610.7|7622.2|7618.2|7625.2|7618.9|7612.7|7605.7|16
1640563800000|2021-12-27 00:10:00|7621.2|7617.2|7618.8|7614.8|7624.8|7617.8|7618.7|7611.3|5
1640564100000|2021-12-27 00:15:00|7618.7|7615.9|7620.2|7616.2|7623.7|7617.8|7618.7|7611.7|3
1640564400000|2021-12-27 00:20:00|7623.2|7613.2|7626.8|7616.8|7626.8|7619.8|7618.2|7611.2|22
1640564700000|2021-12-27 00:25:00|7626.3|7616.3|7624.2|7620.2|7628.3|7621.8|7622.6|7615.7|1
1640565000000|2021-12-27 00:30:00|7623.7|7619.7|7623.3|7619.3|7626.2|7621.8|7621.2|7616.2|11
1640565300000|2021-12-27 00:35:00|7623.2|7619.2|7624.7|7620.7|7626.8|7620.9|7622.7|7616.2|15
1640565600000|2021-12-27 00:40:00|7624.3|7620.3|7625.8|7621.8|7629.8|7623.9|7622.2|7618.8|3
1640565900000|2021-12-27 00:45:00|7625.2|7622.4|7622.8|7618.8|7629.2|7623.7|7622.8|7618.8|3
1640566200000|2021-12-27 00:50:00|7623.3|7619.3|7620.2|7617.4|7627.2|7620.8|7619.3|7615.2|4
1640566500000|2021-12-27 00:55:00|7620.7|7616.7|7618.7|7614.7|7624.3|7618.3|7616.7|7611.8|17
1640566800000|2021-12-27 01:00:00|7616.2|7613.4|7584.7|7580.7|7616.6|7613.8|7584.1|7579.7|466
1640567100000|2021-12-27 01:05:00|7585.2|7581.2|7586.2|7582.2|7589.2|7585.3|7579.1|7573.2|116
1640567400000|2021-12-27 01:10:00|7587.6|7584.8|7577.6|7573.6|7587.6|7584.8|7575.5|7572.1|35
1640567700000|2021-12-27 01:15:00|7576.1|7573.3|7572|7569.2|7584|7581.2|7572|7568.6|77
1640568000000|2021-12-27 01:20:00|7571.1|7568.3|7588.6|7585.8|7589.7|7586.3|7570.6|7567.8|140
1640568300000|2021-12-27 01:25:00|7589.1|7586.3|7598.5|7595.7|7601.7|7598.8|7589.1|7586.3|46
1640568600000|2021-12-27 01:30:00|7598.7|7594.7|7607.7|7604.9|7614.1|7611.3|7597.6|7594.7|158
1640568900000|2021-12-27 01:35:00|7606.7|7603.9|7607.1|7604.3|7608.3|7604.9|7600.6|7597.8|50
1640569200000|2021-12-27 01:40:00|7607.5|7604.7|7615.6|7612.8|7616.2|7613.3|7607.1|7603.7|52
1640569500000|2021-12-27 01:45:00|7615.5|7612.7|7620.2|7616.2|7622.6|7619.8|7614.1|7611.3|76
1640569800000|2021-12-27 01:50:00|7619.6|7616.8|7614.6|7611.8|7622|7619.2|7614.6|7610.7|156
1640570100000|2021-12-27 01:55:00|7615.1|7611.1|7608|7605.2|7615.6|7612.2|7606|7603.1|58
1640570400000|2021-12-27 02:00:00|7608.5|7605.7|7605.5|7602.7|7609|7606.2|7604.6|7601.8|36
1640570700000|2021-12-27 02:05:00|7605|7602.2|7607.6|7604.8|7609.7|7606.8|7600.1|7597.3|89
1640571000000|2021-12-27 02:10:00|7607.1|7604.3|7608.6|7605.8|7611.7|7608.9|7602.1|7598.3|37
1640571300000|2021-12-27 02:15:00|7609.3|7605.3|7614.6|7611.8|7614.7|7611.8|7606.6|7603.8|6
1640571600000|2021-12-27 02:20:00|7613.7|7610.9|7617.2|7614.4|7619.3|7615.9|7613.2|7610.3|91
1640571900000|2021-12-27 02:25:00|7616.7|7613.9|7614.7|7611.9|7619.3|7615.9|7613.7|7610.9|2
1640572200000|2021-12-27 02:30:00|7615.2|7612.4|7625.7|7622.9|7626.3|7623.5|7615.2|7612.3|58
1640572500000|2021-12-27 02:35:00|7625.3|7622.5|7635.7|7632.9|7635.8|7633|7624.7|7621.4|70
1640572800000|2021-12-27 02:40:00|7635.3|7632.5|7633.9|7631.1|7636.3|7633.5|7631.9|7628.4|68
1640573100000|2021-12-27 02:45:00|7634.4|7631.6|7629.8|7627|7636.5|7633.5|7629.8|7627|54
1640573400000|2021-12-27 02:50:00|7629.9|7627.1|7624.8|7622|7632|7628.5|7621.8|7619|15
1640573700000|2021-12-27 02:55:00|7624.3|7621.5|7620.8|7618|7625.8|7623|7620.8|7618|5
1640574000000|2021-12-27 03:00:00|7621.3|7618.5|7614.8|7612|7624.8|7622|7613.8|7611|86
1640574300000|2021-12-27 03:05:00|7614.7|7611.9|7619.8|7617|7619.8|7617|7613.3|7610.5|68
1640574600000|2021-12-27 03:10:00|7618.8|7616|7620.3|7617.5|7621.8|7619|7616.8|7613.4|18
1640574900000|2021-12-27 03:15:00|7619.8|7617|7610.8|7608|7619.8|7617|7609.8|7607|22
1640575200000|2021-12-27 03:20:00|7609.8|7607|7608.8|7606|7610.9|7607.5|7604.3|7601.4|32
1640575500000|2021-12-27 03:25:00|7608.3|7605.5|7608.8|7606|7612.3|7609|7606.8|7603.4|20
1640575800000|2021-12-27 03:30:00|7608.3|7605.5|7608.7|7605.9|7612.4|7609.5|7607.8|7605|76
1640576100000|2021-12-27 03:35:00|7608.8|7606|7607.2|7604.4|7608.8|7606|7606.7|7603.9|23
1640576400000|2021-12-27 03:40:00|7606.7|7603.9|7610.7|7607.9|7611.3|7608.5|7606.7|7603.9|45
1640576700000|2021-12-27 03:45:00|7609.7|7606.9|7608.3|7605.5|7609.8|7607|7606.2|7603.4|8
1640577000000|2021-12-27 03:50:00|7608.7|7605.9|7611.7|7608.9|7612.7|7609.9|7608.7|7605.9|4
1640577300000|2021-12-27 03:55:00|7611.2|7608.4|7611.8|7609|7613.7|7610.9|7610.3|7607.5|11
1640577600000|2021-12-27 04:00:00|7611.7|7608.9|7608.2|7605.4|7613.4|7609.9|7607.7|7604.8|79
1640577900000|2021-12-27 04:05:00|7608.3|7605.5|7599.2|7596.4|7608.7|7605.9|7598.7|7595.9|86
1640578200000|2021-12-27 04:10:00|7599.7|7596.9|7600.7|7597.9|7602.9|7599.9|7599.7|7596.9|11
1640578500000|2021-12-27 04:15:00|7600.2|7597.4|7592.6|7589.8|7600.7|7597.9|7591.6|7588.3|46
1640578800000|2021-12-27 04:20:00|7592.7|7589.9|7598.3|7595.5|7601.9|7598.5|7592.7|7589.9|936
1640579100000|2021-12-27 04:25:00|7598.8|7596|7597.8|7595|7601.8|7599|7596.3|7593.5|18
1640579400000|2021-12-27 04:30:00|7597.3|7594.5|7597.8|7595|7600.8|7598|7596.3|7593.5|17
1640579700000|2021-12-27 04:35:00|7596.8|7594|7601.9|7599.1|7602.9|7600.1|7596.3|7593.4|40
1640580000000|2021-12-27 04:40:00|7601.8|7599|7600.3|7597.5|7602.9|7600.1|7599.9|7597.1|15
1640580300000|2021-12-27 04:45:00|7599.9|7597.1|7597.9|7595.1|7599.9|7597.1|7597.8|7595|14
1640580600000|2021-12-27 04:50:00|7598.4|7594.4|7598.4|7595.6|7599.9|7597.1|7596.9|7594.1|20
1640580900000|2021-12-27 04:55:00|7598.3|7595.5|7599.9|7597.1|7600.9|7598.1|7595.4|7592.6|78
1640581200000|2021-12-27 05:00:00|7601|7597|7595.3|7592.5|7601|7598.1|7594.8|7592|63
1640581500000|2021-12-27 05:05:00|7595.4|7592.6|7596.8|7594|7598.3|7595.5|7592.8|7590|16
1640581800000|2021-12-27 05:10:00|7596.3|7593.5|7601.8|7599|7602.3|7599.5|7596.3|7593.5|7
1640582100000|2021-12-27 05:15:00|7601.3|7598.5|7604.8|7602|7606.8|7604|7600.8|7598|33
1640582400000|2021-12-27 05:20:00|7605.3|7602.5|7601.8|7599|7607.3|7604.5|7601.8|7599|5
1640582700000|2021-12-27 05:25:00|7601.3|7598.5|7598.8|7596|7601.8|7599|7598.3|7594.9|2
1640583000000|2021-12-27 05:30:00|7597.8|7595|7594.8|7592|7608.3|7605.5|7590.8|7588|158
1640583300000|2021-12-27 05:35:00|7595.8|7593|7593.8|7591|7598.3|7595.5|7586.4|7583|154
1640583600000|2021-12-27 05:40:00|7592.8|7590|7586.8|7584|7594.4|7591|7585.3|7582.5|43
1640583900000|2021-12-27 05:45:00|7586.3|7583.5|7587.7|7584.9|7589.8|7587|7584.8|7582|73
1640584200000|2021-12-27 05:50:00|7588.2|7585.4|7582.2|7579.4|7588.7|7585.9|7580.2|7577.3|13
1640584500000|2021-12-27 05:55:00|7581.7|7578.9|7579.7|7576.9|7585.7|7582.9|7577.7|7574.3|8
1640584800000|2021-12-27 06:00:00|7580.3|7576.3|7576.7|7573.9|7581.7|7578.9|7575.7|7572.9|50
1640585100000|2021-12-27 06:05:00|7577.2|7574.4|7570.1|7567.3|7577.6|7574.8|7568.6|7565.7|92
1640585400000|2021-12-27 06:10:00|7570.6|7567.8|7561.6|7558.8|7573.1|7570.3|7561.5|7558.7|78
1640585700000|2021-12-27 06:15:00|7561.1|7558.3|7566.5|7563.7|7567|7564.2|7559.5|7556.1|66
1640586000000|2021-12-27 06:20:00|7566|7563.2|7568.5|7565.7|7571.6|7568.7|7560.5|7557.7|49
1640586300000|2021-12-27 06:25:00|7568|7565.2|7558|7555.2|7568.5|7565.7|7556.5|7553.1|25
1640586600000|2021-12-27 06:30:00|7557|7554.2|7557.5|7554.7|7564.5|7561.7|7556.5|7553.7|49
1640586900000|2021-12-27 06:35:00|7558.6|7554.6|7550.9|7548.1|7559|7555.7|7550.9|7548.1|98
1640587200000|2021-12-27 06:40:00|7550.5|7547.7|7557.5|7554.7|7560.1|7557.2|7550.5|7547.6|71
1640587500000|2021-12-27 06:45:00|7558|7555.2|7551.5|7548.7|7559.1|7555.7|7548|7545.1|91
1640587800000|2021-12-27 06:50:00|7550.5|7547.7|7560.1|7556.1|7563.1|7559.7|7550.5|7547.7|74
1640588100000|2021-12-27 06:55:00|7559.5|7556.7|7566|7563.2|7567.1|7564.2|7559|7556.1|88
1640588400000|2021-12-27 07:00:00|7565.5|7562.7|7562.5|7559.7|7566.5|7563.7|7561.5|7558.6|54
1640588700000|2021-12-27 07:05:00|7562|7559.2|7556.5|7553.7|7565.4|7562.6|7554.4|7551.1|12
1640589000000|2021-12-27 07:10:00|7556|7553.2|7557|7554.2|7558.1|7554.7|7554|7551.1|6
1640589300000|2021-12-27 07:15:00|7557.5|7554.7|7558|7555.2|7559.1|7556.2|7556.5|7553.7|41
1640589600000|2021-12-27 07:20:00|7557.6|7554.8|7553.5|7550.7|7559.1|7555.8|7549.4|7546.6|79
1640589900000|2021-12-27 07:25:00|7553.4|7550.6|7556.4|7553.6|7558|7555.2|7548.4|7545.6|65
1640590200000|2021-12-27 07:30:00|7556|7553.2|7550.4|7547.6|7558.4|7555.6|7550.4|7547.6|46
1640590500000|2021-12-27 07:35:00|7549.9|7547.1|7552.9|7550.1|7554.4|7551.6|7549.5|7546.7|35
1640590800000|2021-12-27 07:40:00|7553.4|7550.6|7558.4|7555.6|7559.9|7557.1|7550.9|7548.1|51
1640591100000|2021-12-27 07:45:00|7557.9|7555.1|7555.9|7553.1|7557.9|7555.1|7553.9|7551.1|65
1640591400000|2021-12-27 07:50:00|7555.4|7552.6|7555.4|7552.6|7557.9|7555.1|7551.9|7549.1|97
1640591700000|2021-12-27 07:55:00|7555.9|7553.1|7570.4|7567.6|7574.4|7571.6|7555.9|7553.1|244
1640592000000|2021-12-27 08:00:00|7569.9|7567.1|7567.4|7564.6|7578.4|7575.6|7560.4|7557.6|238
1640592300000|2021-12-27 08:05:00|7567.8|7565|7564.4|7561.6|7575.9|7573.1|7564.4|7561.6|383
1640592600000|2021-12-27 08:10:00|7565.4|7562.6|7564.4|7561.6|7571.8|7569|7561.4|7558.6|342
1640592900000|2021-12-27 08:15:00|7563.9|7561.1|7566.4|7563.6|7573.4|7570.6|7563.3|7560.5|283
1640593200000|2021-12-27 08:20:00|7566.8|7564|7557.4|7554.6|7567.4|7564.6|7552.4|7549.6|743
1640593500000|2021-12-27 08:25:00|7557.3|7554.5|7544.4|7541.6|7561.4|7558.6|7542|7539.2|2714
1640593800000|2021-12-27 08:30:00|7543.9|7541.1|7566|7563.2|7567|7564.2|7543.9|7541.1|996
1640594100000|2021-12-27 08:35:00|7566.9|7564.1|7575.5|7572.7|7577.5|7574.7|7564.9|7562.1|310
1640594400000|2021-12-27 08:40:00|7576|7573.2|7575.5|7572.7|7578|7575.2|7572|7569.2|116
1640594700000|2021-12-27 08:45:00|7576|7573.2|7578|7575.2|7578|7575.2|7570|7567.2|237
1640595000000|2021-12-27 08:50:00|7579|7576.2|7584|7581.2|7584|7581.2|7576|7573.2|104
1640595300000|2021-12-27 08:55:00|7582.5|7579.7|7580.5|7577.7|7583|7580.2|7575.5|7572.1|187
1640595600000|2021-12-27 09:00:00|7580|7577.2|7570.5|7567.7|7582.4|7579.6|7569|7566.2|399
1640595900000|2021-12-27 09:05:00|7571|7568.2|7587.7|7584.9|7588.2|7585.4|7571|7568.2|429
1640596200000|2021-12-27 09:10:00|7588.2|7585.4|7584.7|7581.9|7595.2|7592.4|7583.7|7580.9|79
1640596500000|2021-12-27 09:15:00|7584.2|7581.4|7585.3|7582.5|7590.8|7588|7583.7|7580.9|1856
1640596800000|2021-12-27 09:20:00|7584.8|7582|7576.8|7574|7586.7|7583.9|7575.8|7573|433
1640597100000|2021-12-27 09:25:00|7577.3|7574.5|7578.3|7575.5|7581.3|7578.5|7571.8|7569|331
1640597400000|2021-12-27 09:30:00|7579.8|7577|7574.8|7572|7580.8|7578|7572.3|7569.5|59
1640597700000|2021-12-27 09:35:00|7574.2|7571.4|7583.8|7581|7586.8|7584|7572.8|7570|210
1640598000000|2021-12-27 09:40:00|7583.3|7580.5|7588.7|7585.9|7592.3|7589.5|7580.3|7577.5|788
1640598300000|2021-12-27 09:45:00|7588.8|7586|7590.7|7587.9|7593.2|7590.4|7585.7|7582.9|266
1640598600000|2021-12-27 09:50:00|7590.8|7588|7588.7|7585.9|7593.8|7591|7583.3|7580.5|584
1640598900000|2021-12-27 09:55:00|7587.7|7584.9|7588.3|7585.5|7590.8|7588|7583.2|7580.4|146
1640599200000|2021-12-27 10:00:00|7588.2|7585.4|7582.2|7579.4|7588.3|7585.5|7580.7|7577.9|173
1640599500000|2021-12-27 10:05:00|7582.7|7579.9|7562.7|7559.9|7583.7|7580.9|7560.2|7557.4|268
1640599800000|2021-12-27 10:10:00|7563.2|7560.4|7564.7|7561.9|7567.2|7564.4|7563.2|7560.3|170
1640600100000|2021-12-27 10:15:00|7564.2|7561.4|7566.7|7563.9|7567.2|7564.4|7563.2|7560.4|103
1640600400000|2021-12-27 10:20:00|7566.2|7563.4|7563.7|7560.9|7569.7|7566.9|7563.7|7560.9|45
1640600700000|2021-12-27 10:25:00|7563.2|7560.4|7570.1|7567.3|7570.6|7567.8|7563.1|7560.3|176
1640601000000|2021-12-27 10:30:00|7570.2|7567.4|7574.7|7571.9|7577.7|7574.9|7567.7|7564.9|162
1640601300000|2021-12-27 10:35:00|7575.7|7572.9|7576.2|7573.4|7577.7|7574.9|7573.2|7570.4|139
1640601600000|2021-12-27 10:40:00|7575.2|7572.4|7587.7|7584.9|7587.7|7584.9|7574.7|7571.9|171
1640601900000|2021-12-27 10:45:00|7587.2|7584.4|7581.2|7578.4|7588.2|7585.4|7579.1|7576.3|403
1640602200000|2021-12-27 10:50:00|7581.1|7578.3|7582.6|7579.8|7588.1|7585.3|7580.1|7577.3|788
1640602500000|2021-12-27 10:55:00|7582.1|7579.3|7588.6|7585.8|7590.6|7587.8|7580.1|7577.3|331
1640602800000|2021-12-27 11:00:00|7589.1|7586.3|7589.1|7586.3|7593.2|7590.4|7588.1|7585.3|55
1640603100000|2021-12-27 11:05:00|7588.6|7585.8|7590.1|7587.3|7593.1|7590.3|7585.1|7582.3|386
1640603400000|2021-12-27 11:10:00|7590.6|7587.8|7586.5|7583.7|7590.6|7587.8|7584.1|7581.3|422
1640603700000|2021-12-27 11:15:00|7587.5|7584.7|7586|7583.2|7591.5|7588.7|7585|7582.2|186
1640604000000|2021-12-27 11:20:00|7585|7582.2|7583|7580.2|7586|7583.2|7582|7579.2|94
1640604300000|2021-12-27 11:25:00|7583.1|7580.3|7575|7572.2|7584|7581.2|7574|7571.2|211
1640604600000|2021-12-27 11:30:00|7575.5|7572.7|7579|7576.2|7581|7578.2|7575.5|7572.7|95
1640604900000|2021-12-27 11:35:00|7579.5|7576.7|7589|7586.2|7589|7586.2|7579.5|7576.7|60
1640605200000|2021-12-27 11:40:00|7589.5|7586.7|7588.4|7585.6|7592|7589.2|7584.4|7581.6|554
1640605500000|2021-12-27 11:45:00|7588.9|7586.1|7572.4|7569.6|7589.4|7586.6|7568.4|7565.6|282
1640605800000|2021-12-27 11:50:00|7571.9|7569.1|7570.9|7568.1|7573.4|7570.6|7568.9|7566.1|63
1640606100000|2021-12-27 11:55:00|7571.4|7568.6|7569.4|7566.6|7571.4|7568.6|7566.9|7564.1|53
1640606400000|2021-12-27 12:00:00|7569.9|7567.1|7565.4|7562.6|7570.9|7568.1|7563.9|7561.1|155
1640606700000|2021-12-27 12:05:00|7564.9|7562.1|7556.9|7554.1|7567.9|7565.1|7554.9|7552.1|149
1640607000000|2021-12-27 12:10:00|7556.4|7553.6|7558.4|7555.6|7559.9|7557.1|7549.4|7546.6|327
1640607300000|2021-12-27 12:15:00|7558.9|7556.1|7568.4|7565.6|7569.9|7567.1|7558.9|7556.1|135
1640607600000|2021-12-27 12:20:00|7567.9|7565.1|7573.9|7571.1|7577.3|7574.5|7567.4|7564.6|194
1640607900000|2021-12-27 12:25:00|7574.4|7571.6|7573.3|7570.5|7578.8|7576|7571.3|7568.5|389
1640608200000|2021-12-27 12:30:00|7572.8|7570|7576.8|7574|7577.8|7575|7569.8|7567|308
1640608500000|2021-12-27 12:35:00|7576.3|7573.5|7578.4|7575.6|7578.9|7576.1|7570.8|7568|976
1640608800000|2021-12-27 12:40:00|7577.9|7575.1|7573.8|7571|7579.4|7576.6|7572.8|7570|296
1640609100000|2021-12-27 12:45:00|7573.4|7570.6|7565.9|7563.1|7575.4|7572.6|7563.9|7561.1|246
1640609400000|2021-12-27 12:50:00|7564.9|7562.1|7568.9|7566.1|7572.4|7569.6|7564.9|7562.1|158
1640609700000|2021-12-27 12:55:00|7568.4|7565.6|7568.9|7566.1|7573.4|7570.6|7567.9|7565.1|152
1640610000000|2021-12-27 13:00:00|7568.8|7566|7588.4|7585.6|7589.4|7586.6|7560.3|7557.5|528
1640610300000|2021-12-27 13:05:00|7587.9|7585.1|7584.9|7582.1|7589.9|7587.1|7584.4|7581.6|220
1640610600000|2021-12-27 13:10:00|7584.4|7581.6|7584.8|7582|7589.4|7586.6|7580.3|7577.5|435
1640610900000|2021-12-27 13:15:00|7586.2|7583.4|7596.3|7593.5|7596.3|7593.5|7585.8|7583|183
1640611200000|2021-12-27 13:20:00|7596.8|7594|7595.2|7592.4|7597.7|7594.9|7592.2|7589.4|303
1640611500000|2021-12-27 13:25:00|7594.7|7591.9|7607.2|7604.4|7608.8|7606|7593.7|7590.9|557
1640611800000|2021-12-27 13:30:00|7606.7|7603.9|7598.2|7595.4|7609.7|7606.9|7596.7|7593.9|261
1640612100000|2021-12-27 13:35:00|7597.7|7594.9|7602.2|7599.4|7607.7|7604.9|7595.2|7592.4|237
1640612400000|2021-12-27 13:40:00|7601.2|7598.4|7626.7|7623.9|7629.2|7626.4|7601.2|7598.4|458
1640612700000|2021-12-27 13:45:00|7626.2|7623.4|7629.2|7626.4|7636.2|7633.4|7621.7|7618.9|206
1640613000000|2021-12-27 13:50:00|7630.2|7627.4|7629.2|7626.4|7634.7|7631.9|7627.2|7624.4|214
1640613300000|2021-12-27 13:55:00|7630.7|7627.9|7632.6|7629.8|7634.6|7631.8|7625.6|7622.8|322
1640613600000|2021-12-27 14:00:00|7632.2|7629.4|7645.7|7642.9|7647.6|7644.8|7631.2|7628.4|407
1640613900000|2021-12-27 14:05:00|7645.6|7642.8|7642.1|7639.3|7646.6|7643.8|7633.1|7630.3|278
1640614200000|2021-12-27 14:10:00|7642.2|7639.4|7640.6|7637.8|7645.6|7642.8|7637.1|7634.2|271
1640614500000|2021-12-27 14:15:00|7641.1|7638.3|7632.1|7629.3|7645.6|7642.8|7630.6|7627.8|116
1640614800000|2021-12-27 14:20:00|7632.6|7629.8|7634.1|7631.3|7637.1|7634.3|7629.1|7626.2|289
1640615100000|2021-12-27 14:25:00|7633.6|7630.8|7643.1|7640.3|7645.1|7642.3|7633.1|7630.3|185
1640615400000|2021-12-27 14:30:00|7642.6|7639.8|7627.1|7624.3|7648.1|7645.3|7624.6|7621.8|481
1640615700000|2021-12-27 14:35:00|7627.6|7624.8|7620.5|7617.7|7628.6|7625.8|7617.6|7614.2|341
1640616000000|2021-12-27 14:40:00|7620.1|7617.3|7636|7633.2|7638.6|7635.8|7620.1|7617.3|288
1640616300000|2021-12-27 14:45:00|7636.5|7633.7|7660|7657.2|7662.6|7659.8|7636.5|7633.7|634
1640616600000|2021-12-27 14:50:00|7659|7656.2|7638.5|7635.7|7659.5|7656.7|7633|7630.2|1028
1640616900000|2021-12-27 14:55:00|7639|7636.2|7635.5|7632.7|7642.5|7639.7|7633.6|7630.6|223
1640617200000|2021-12-27 15:00:00|7635.6|7632.8|7657.5|7654.7|7659.5|7656.7|7635.5|7632.7|130
1640617500000|2021-12-27 15:05:00|7657|7654.2|7667.5|7664.7|7669|7666.2|7656|7653.2|455
1640617800000|2021-12-27 15:10:00|7668|7665.2|7666|7663.2|7668|7665.2|7654.5|7651.7|341
1640618100000|2021-12-27 15:15:00|7665.9|7663.1|7692|7689.2|7692|7689.2|7660|7657.2|800
1640618400000|2021-12-27 15:20:00|7692.5|7689.7|7721.1|7718.3|7721.1|7718.3|7691.5|7688.7|1308
1640618700000|2021-12-27 15:25:00|7720.6|7717.8|7735.5|7732.7|7739.5|7736.7|7719.6|7716.8|871
1640619000000|2021-12-27 15:30:00|7735|7732.2|7764.9|7762.1|7771.4|7768.6|7735|7732.2|1339
1640619300000|2021-12-27 15:35:00|7764.4|7761.6|7780|7777.2|7781.5|7778.7|7747.9|7745.1|920
1640619600000|2021-12-27 15:40:00|7780.5|7777.7|7786.9|7784.1|7796.9|7794.1|7773.9|7771.1|1537
1640619900000|2021-12-27 15:45:00|7787|7784.2|7791.9|7789.1|7794.5|7791.7|7785.9|7783.1|354
1640620200000|2021-12-27 15:50:00|7792.9|7790.1|7810.9|7808.1|7834.9|7832.1|7792.4|7789.6|2273
1640620500000|2021-12-27 15:55:00|7810.8|7808|7840.8|7838|7843.8|7841|7807.4|7804.6|699
1640620800000|2021-12-27 16:00:00|7840.9|7838.1|7836.8|7834|7845.8|7843|7830.3|7827.5|664
1640621100000|2021-12-27 16:05:00|7837.8|7835|7836.3|7833.5|7852.3|7849.5|7828.8|7826|393
1640621400000|2021-12-27 16:10:00|7835.8|7833|7841.3|7838.5|7844.8|7842|7832.8|7830|275
1640621700000|2021-12-27 16:15:00|7840.9|7838.1|7846.4|7843.6|7851.4|7848.6|7835.4|7832.6|261
1640622000000|2021-12-27 16:20:00|7846.9|7844.1|7848.9|7846.1|7851.4|7848.6|7839.4|7836.6|229
1640622300000|2021-12-27 16:25:00|7849.4|7846.6|7851.3|7848.5|7861.4|7858.6|7846.4|7843.6|897
1640622600000|2021-12-27 16:30:00|7851.8|7849|7840.3|7837.5|7852.8|7850|7837.8|7835|588
1640622900000|2021-12-27 16:35:00|7840.8|7838|7844.4|7841.6|7848.4|7845.6|7830.8|7828|321
1640623200000|2021-12-27 16:40:00|7844.9|7842.1|7848.4|7845.6|7855.8|7853|7842.4|7839.6|247
1640623500000|2021-12-27 16:45:00|7847.4|7844.6|7853.4|7850.6|7853.4|7850.6|7842.4|7839.6|190
1640623800000|2021-12-27 16:50:00|7854.4|7851.6|7857.9|7855.1|7859.3|7856.5|7852.4|7849.6|521
1640624100000|2021-12-27 16:55:00|7857.8|7855|7851.3|7848.5|7859.3|7856.5|7849.3|7846.5|257
1640624400000|2021-12-27 17:00:00|7851.8|7849|7852.3|7849.5|7852.4|7849.6|7846.3|7843.5|463
1640624700000|2021-12-27 17:05:00|7851.8|7849|7854.3|7851.5|7856.3|7853.5|7845.3|7842.5|228
1640625000000|2021-12-27 17:10:00|7852.8|7850|7849.4|7846.6|7852.8|7850|7842.9|7840.1|326
1640625300000|2021-12-27 17:15:00|7849.9|7847.1|7846.9|7844.1|7852.4|7849.6|7843.9|7840.5|175
1640625600000|2021-12-27 17:20:00|7847.4|7844.6|7841.9|7839.1|7847.4|7844.6|7840.4|7837.6|125
1640625900000|2021-12-27 17:25:00|7842.4|7839.6|7839.9|7837.1|7846.9|7844.1|7835.3|7832.5|269
1640626200000|2021-12-27 17:30:00|7840.4|7837.6|7832.3|7829.5|7841.4|7838.6|7832.3|7829.5|336
1640626500000|2021-12-27 17:35:00|7831.8|7829|7838.5|7835.7|7842.5|7839.7|7826.4|7823.6|648
1640626800000|2021-12-27 17:40:00|7838|7835.2|7832.5|7829.7|7839.6|7836.8|7832|7829.2|1134
1640627100000|2021-12-27 17:45:00|7831.5|7828.7|7838|7835.2|7844|7841.2|7831.5|7828.7|294
1640627400000|2021-12-27 17:50:00|7837.5|7834.7|7830|7827.2|7840|7837.2|7826|7823.2|111
1640627700000|2021-12-27 17:55:00|7829.5|7826.7|7829|7826.2|7832|7829.2|7823.5|7820.7|189
1640628000000|2021-12-27 18:00:00|7828.5|7825.7|7834.5|7831.7|7840|7837.2|7828.5|7825.7|899
1640628300000|2021-12-27 18:05:00|7834.6|7831.8|7840|7837.2|7841.6|7838.8|7834.6|7831.8|365
1640628600000|2021-12-27 18:10:00|7839.5|7836.7|7837|7834.2|7840|7837.2|7831.5|7828.7|234
1640628900000|2021-12-27 18:15:00|7836.5|7833.7|7832|7829.2|7838.5|7835.7|7828.5|7825.7|195
1640629200000|2021-12-27 18:20:00|7832.1|7829.3|7829.5|7826.7|7835.1|7832.3|7822.1|7819.3|405
1640629500000|2021-12-27 18:25:00|7830|7827.2|7841.1|7838.3|7842.6|7839.8|7830|7827.2|532
1640629800000|2021-12-27 18:30:00|7840.6|7837.8|7839|7836.2|7841.6|7838.8|7835.5|7832.7|208
1640630100000|2021-12-27 18:35:00|7838.5|7835.7|7843.5|7840.7|7846.5|7843.7|7836|7833.2|169
1640630400000|2021-12-27 18:40:00|7843.6|7840.8|7847|7844.2|7847.6|7844.7|7843.5|7840.7|160
1640630700000|2021-12-27 18:45:00|7847.5|7844.7|7846|7843.2|7851.5|7848.7|7845|7842.2|410
1640631000000|2021-12-27 18:50:00|7846.5|7843.7|7841|7838.2|7847|7844.2|7840|7837.2|224
1640631300000|2021-12-27 18:55:00|7840.5|7837.7|7838|7835.2|7842.5|7839.7|7831.5|7828.7|495
1640631600000|2021-12-27 19:00:00|7837.5|7834.7|7838.5|7835.7|7841.5|7838.7|7834|7831.2|333
1640631900000|2021-12-27 19:05:00|7839|7836.2|7836|7833.2|7839|7836.2|7831.5|7828.7|348
1640632200000|2021-12-27 19:10:00|7835.5|7832.7|7833.9|7831.1|7837.5|7834.7|7829.5|7826.7|680
1640632500000|2021-12-27 19:15:00|7833.5|7830.7|7831|7828.2|7838.9|7836.1|7831|7828.2|613
1640632800000|2021-12-27 19:20:00|7831.5|7828.7|7850.5|7847.7|7852.5|7849.7|7828|7825.2|1181
1640633100000|2021-12-27 19:25:00|7850.4|7847.6|7824.4|7821.6|7870|7867.2|7816.4|7813.6|5128
1640633400000|2021-12-27 19:30:00|7823.9|7821.1|7825.4|7822.6|7831.4|7828.6|7818.4|7815.6|639
1640633700000|2021-12-27 19:35:00|7823.9|7821.1|7818.9|7816.1|7823.9|7821.1|7814.4|7811.6|265
1640634000000|2021-12-27 19:40:00|7818.4|7815.6|7819.9|7817.1|7822.9|7820.1|7815.9|7813.1|89
1640634300000|2021-12-27 19:45:00|7819.4|7816.6|7814.4|7811.6|7820.9|7818.1|7814.4|7811.6|99
1640634600000|2021-12-27 19:50:00|7815.4|7812.6|7813.4|7810.6|7820.4|7817.6|7812.9|7810.1|59
1640634900000|2021-12-27 19:55:00|7813.3|7810.5|7820.4|7817.6|7823.4|7820.6|7813.3|7810.5|145
1640635200000|2021-12-27 20:00:00|7819.4|7816.6|7818.9|7816.1|7822.9|7820.1|7817.4|7814.6|214
1640635500000|2021-12-27 20:05:00|7818.8|7816|7824.4|7821.6|7824.4|7821.6|7818.4|7815.6|15
1640635800000|2021-12-27 20:10:00|7824.3|7821.5|7831.9|7829.1|7832.9|7830.1|7822.4|7819.6|73
1640636100000|2021-12-27 20:15:00|7831.3|7828.5|7832.4|7829.6|7835.8|7833|7827.8|7825|146
1640636400000|2021-12-27 20:20:00|7832.8|7830|7831.3|7828.5|7834.3|7831.5|7828.3|7825.5|51
1640636700000|2021-12-27 20:25:00|7830.8|7828|7830.3|7827.5|7832.3|7829.5|7829.8|7827|16
1640637000000|2021-12-27 20:30:00|7830.4|7827.6|7833.9|7831.1|7836.9|7834.1|7830.3|7827.5|204
1640637300000|2021-12-27 20:35:00|7833.4|7830.6|7829.8|7827|7833.4|7830.6|7829.8|7827|38
1640637600000|2021-12-27 20:40:00|7830.3|7827.5|7834.3|7831.5|7836.9|7834.1|7830.3|7827.5|68
1640637900000|2021-12-27 20:45:00|7833.9|7831.1|7831.8|7829|7836.3|7833.5|7831.3|7828.5|100
1640638200000|2021-12-27 20:50:00|7831.9|7829.1|7839.3|7836.5|7839.3|7836.5|7831.8|7829|78
1640638500000|2021-12-27 20:55:00|7838.9|7836.1|7840.3|7837.5|7843.9|7841.1|7836.8|7834|113
1640638800000|2021-12-27 21:00:00|7839.8|7837|7841.3|7838.5|7842.3|7839.5|7839.3|7836.5|6
1640639100000|2021-12-27 21:05:00|7842.3|7839.5|7846.3|7843.5|7846.8|7844|7842.3|7839.5|12
1640639400000|2021-12-27 21:10:00|7846.8|7844|7842.9|7840.1|7847.3|7844.5|7841.8|7839|10
1640639700000|2021-12-27 21:15:00|7843.3|7840.5|7842.3|7839.5|7843.4|7840.5|7841.3|7838.5|3
1640640000000|2021-12-27 21:20:00|7843.3|7840.5|7848.8|7846|7850.3|7847.5|7843.3|7840.5|10
1640640300000|2021-12-27 21:25:00|7849.8|7847|7849.8|7847|7850.8|7848|7848.8|7846|7
1640640600000|2021-12-27 21:30:00|7850.3|7847.5|7848.3|7845.5|7850.8|7848|7847.8|7845|69
1640640900000|2021-12-27 21:35:00|7848.8|7846|7847.8|7845|7849.8|7847|7846.8|7844|78
1640641200000|2021-12-27 21:40:00|7848.3|7845.5|7853.8|7851|7853.8|7851|7847.8|7845|205
1640641500000|2021-12-27 21:45:00|7854.3|7851.5|7858.8|7856|7864.3|7861.5|7850.8|7848|155
1640641800000|2021-12-27 21:50:00|7857.8|7855|7856.3|7853.5|7860.8|7858|7856.3|7853.4|197
1640642100000|2021-12-27 21:55:00|7856.8|7854|7851.4|7847.4|7857.4|7854|7849.8|7843.4|92
1640642400000|2021-12-27 22:00:00|7854.4|7844.4|7857.4|7847.4|7857.4|7847.9|7851.9|7843.9|0
1640643900000|2021-12-27 22:25:00|7857.5|7847.5|7869.3|7865.3|7869.3|7865.9|7857.5|7847.5|52
1640644200000|2021-12-27 22:30:00|7869.2|7866.4|7868.7|7865.9|7869.8|7866.4|7868.2|7865.3|25
1640644800000|2021-12-27 22:40:00|7870.2|7867.4|7868.8|7864.8|7870.2|7867.4|7868.8|7864.8|15
1640645100000|2021-12-27 22:45:00|7868.2|7865.4|7867.8|7857.8|7868.8|7865.4|7867.2|7857.8|1
1640645400000|2021-12-27 22:50:00|7871.3|7861.3|7871.3|7861.3|7871.3|7861.3|7871.3|7861.3|0
1640645700000|2021-12-27 22:55:00|7868.4|7858.4|7866.8|7856.8|7870.3|7860.3|7862.9|7855.9|4
1640653200000|2021-12-28 01:00:00|7834.1|7831.3|7835.6|7832.8|7863.1|7860.3|7820.6|7817.8|14848
1640653500000|2021-12-28 01:05:00|7834.6|7831.8|7833.1|7830.3|7838.2|7833.8|7825.1|7821.7|2008
1640653800000|2021-12-28 01:10:00|7831.6|7828.8|7833.1|7830.3|7839.7|7836.8|7828.6|7825.8|109
1640654100000|2021-12-28 01:15:00|7832.1|7829.3|7829.6|7826.8|7840.1|7837.3|7824.6|7821.8|7201
1640654400000|2021-12-28 01:20:00|7828.6|7825.8|7828.6|7825.8|7834.1|7831.3|7825.1|7821.7|6087
1640654700000|2021-12-28 01:25:00|7828.7|7824.7|7832.6|7829.8|7837.7|7834.8|7826.6|7823.7|3025
1640655000000|2021-12-28 01:30:00|7832.7|7828.7|7848.1|7845.3|7848.1|7845.3|7832.6|7828.7|108
1640655300000|2021-12-28 01:35:00|7847.6|7844.8|7847.6|7844.8|7849.2|7845.8|7841.6|7838.8|327
1640655600000|2021-12-28 01:40:00|7848.6|7845.8|7833.6|7830.8|7849.1|7846.3|7831.6|7828.8|192
1640655900000|2021-12-28 01:45:00|7834.1|7831.3|7829.1|7826.3|7837.1|7834.3|7829.1|7826.3|137
1640656200000|2021-12-28 01:50:00|7829.6|7826.8|7835.6|7832.8|7835.6|7832.8|7825.6|7822.8|1961
1640656500000|2021-12-28 01:55:00|7836.6|7833.8|7834.1|7831.3|7838.8|7835.8|7829.6|7826.8|142
1640656800000|2021-12-28 02:00:00|7834.6|7831.8|7830.6|7827.8|7835.1|7832.3|7826.6|7823.7|65
1640657100000|2021-12-28 02:05:00|7830.7|7827.9|7833.1|7830.3|7834.6|7831.8|7830.6|7827.7|41
1640657400000|2021-12-28 02:10:00|7832.1|7829.3|7822.6|7819.8|7834.1|7831.3|7822.1|7819.3|146
1640657700000|2021-12-28 02:15:00|7822.1|7819.3|7815.1|7812.3|7825.7|7822.3|7814.6|7811.8|73
1640658000000|2021-12-28 02:20:00|7814.6|7811.8|7818.6|7815.8|7819.2|7815.8|7812.6|7809.8|15525
1640658300000|2021-12-28 02:25:00|7816.6|7813.8|7820.6|7817.8|7821.8|7818.8|7815.6|7812.8|173
1640658600000|2021-12-28 02:30:00|7821.7|7817.7|7829.6|7826.8|7832.6|7829.8|7821.1|7817.7|195
1640658900000|2021-12-28 02:35:00|7830.1|7827.3|7828.6|7825.8|7835.1|7832.3|7825.1|7822.3|114
1640659200000|2021-12-28 02:40:00|7828.1|7825.3|7836.6|7833.8|7837.1|7834.3|7827.6|7824.8|116
1640659500000|2021-12-28 02:45:00|7837.1|7834.3|7834.6|7831.8|7839.1|7836.3|7833.6|7830.8|111
1640659800000|2021-12-28 02:50:00|7835.6|7832.8|7836.6|7833.8|7843.2|7839.8|7834.6|7831.8|197
1640660100000|2021-12-28 02:55:00|7836.1|7833.3|7841.1|7838.3|7842.6|7839.8|7834.6|7831.8|3204
1640660400000|2021-12-28 03:00:00|7841.6|7838.8|7845.1|7842.3|7848.1|7845.3|7841.1|7838.3|100
1640660700000|2021-12-28 03:05:00|7845.6|7842.8|7849.6|7846.8|7850.6|7847.8|7842.1|7839.3|61
1640661000000|2021-12-28 03:10:00|7849.5|7846.7|7853.1|7850.3|7855.1|7852.3|7847.6|7844.8|229
1640661300000|2021-12-28 03:15:00|7853.6|7850.8|7839.6|7836.8|7853.6|7850.8|7838.6|7833.7|11115
1640661600000|2021-12-28 03:20:00|7840.2|7836.2|7841.1|7838.3|7846.7|7841.3|7840.1|7836.2|36918
1640661900000|2021-12-28 03:25:00|7840.6|7837.8|7851.6|7848.8|7853.6|7850.8|7840.6|7837.8|278
1640662200000|2021-12-28 03:30:00|7851.5|7848.7|7840.6|7837.8|7851.6|7848.8|7840.6|7837.8|37
1640662500000|2021-12-28 03:35:00|7840.5|7837.7|7839|7836.2|7841.1|7838.3|7837.6|7834.8|13
1640662800000|2021-12-28 03:40:00|7837.6|7834.8|7837|7834.2|7841|7838.2|7837|7834.2|24
1640663100000|2021-12-28 03:45:00|7836|7833.2|7835|7832.2|7838|7835.2|7834|7831.2|26
1640663400000|2021-12-28 03:50:00|7836|7833.2|7836|7833.2|7836.1|7833.3|7832.5|7829.7|34
1640663700000|2021-12-28 03:55:00|7835.5|7832.7|7833.5|7830.7|7835.5|7832.7|7833|7830.2|40
1640664000000|2021-12-28 04:00:00|7834|7831.2|7831.5|7828.7|7834|7831.2|7828.1|7825.3|50
1640664300000|2021-12-28 04:05:00|7832|7829.2|7832.5|7829.7|7833.5|7830.7|7830.5|7827.6|62
1640664600000|2021-12-28 04:10:00|7831.5|7828.7|7831.5|7828.7|7832|7829.2|7828.5|7825.7|61
1640664900000|2021-12-28 04:15:00|7831|7828.2|7832.5|7829.7|7833.5|7830.7|7831|7828.2|109
1640665200000|2021-12-28 04:20:00|7833|7830.2|7828|7825.2|7833|7830.2|7828|7825.2|32
1640665500000|2021-12-28 04:25:00|7828.5|7825.7|7832|7829.2|7832.5|7829.7|7828.5|7825.7|38
1640665800000|2021-12-28 04:30:00|7832.5|7829.7|7835|7832.2|7836|7833.2|7831.5|7828.7|55
1640666100000|2021-12-28 04:35:00|7835.5|7832.7|7833.5|7830.7|7835.5|7832.7|7833|7830.2|12
1640666400000|2021-12-28 04:40:00|7833|7830.2|7833.5|7830.7|7834|7831.2|7831.5|7828.7|44516
1640666700000|2021-12-28 04:45:00|7833|7830.2|7832|7829.2|7833|7830.2|7830.5|7827.6|2
1640667000000|2021-12-28 04:50:00|7832.5|7829.7|7830.5|7827.7|7832.5|7829.7|7829|7826.2|60
1640667300000|2021-12-28 04:55:00|7831|7828.2|7832|7829.2|7835|7832.2|7830.5|7827.7|79
1640667600000|2021-12-28 05:00:00|7831.5|7828.7|7828|7825.2|7832|7829.2|7828|7825.2|14
1640667900000|2021-12-28 05:05:00|7827.5|7824.7|7829.5|7826.7|7831|7828.2|7827|7824.2|71
1640668200000|2021-12-28 05:10:00|7830|7827.2|7830|7827.2|7831|7828.2|7829.5|7826.7|8
1640668500000|2021-12-28 05:15:00|7829.5|7826.7|7829|7826.2|7831.5|7828.7|7827.5|7824.7|69
1640668800000|2021-12-28 05:20:00|7828.5|7825.7|7830|7827.2|7830.5|7827.7|7828|7825.2|25
1640669100000|2021-12-28 05:25:00|7829.5|7826.7|7832.5|7829.7|7832.9|7830.1|7826.5|7823.7|55
1640669400000|2021-12-28 05:30:00|7832.4|7829.6|7846.4|7843.6|7851.9|7849.1|7832.4|7829.6|329
1640669700000|2021-12-28 05:35:00|7846.5|7843.7|7856.4|7853.6|7856.9|7854.1|7846.5|7843.7|308
1640670000000|2021-12-28 05:40:00|7855.9|7853.1|7851.4|7848.6|7856.9|7854.1|7848.4|7845.6|47
1640670300000|2021-12-28 05:45:00|7850.9|7848.1|7851.9|7849.1|7854.5|7851.7|7849.9|7847.1|34
1640670600000|2021-12-28 05:50:00|7852|7849.2|7853.4|7850.6|7854.4|7851.6|7848.4|7845.5|50
1640670900000|2021-12-28 05:55:00|7852.9|7850.1|7847.9|7845.1|7853.9|7851.1|7845.9|7843.1|11634
1640671200000|2021-12-28 06:00:00|7847.4|7844.6|7837.4|7834.6|7847.9|7845.1|7836.9|7834.1|54857
1640671500000|2021-12-28 06:05:00|7836.9|7834.1|7837.4|7834.6|7839.4|7836.6|7832.9|7830.1|74
1640671800000|2021-12-28 06:10:00|7836.4|7833.6|7832.4|7829.6|7839.4|7836.6|7829.9|7827.1|275
1640672100000|2021-12-28 06:15:00|7831.4|7828.6|7835.9|7833.1|7838.4|7835.6|7831.4|7828.6|140
1640672400000|2021-12-28 06:20:00|7835.4|7832.6|7835.4|7832.6|7837.4|7834.6|7833.4|7830.6|133
1640672700000|2021-12-28 06:25:00|7835.9|7833.1|7850.4|7847.6|7851.9|7849.1|7835.9|7833.1|132
1640673000000|2021-12-28 06:30:00|7850.9|7848.1|7851.9|7849.1|7852.4|7849.6|7846.9|7844.1|47
1640673300000|2021-12-28 06:35:00|7851.4|7848.6|7854.4|7851.6|7858.9|7856.1|7850.4|7847.6|300
1640673600000|2021-12-28 06:40:00|7853.9|7851.1|7853.4|7850.6|7856.9|7854.1|7851.9|7849.1|124
1640673900000|2021-12-28 06:45:00|7852.9|7850.1|7854.4|7851.6|7855.9|7853.1|7848.9|7846.1|116
1640674200000|2021-12-28 06:50:00|7854.9|7852.1|7851.4|7848.6|7859.4|7856.6|7848.4|7845.6|215
1640674500000|2021-12-28 06:55:00|7849.9|7847.1|7876.9|7874.1|7881|7877.6|7847.4|7844.5|165409
1640674800000|2021-12-28 07:00:00|7876.4|7873.6|7853.4|7850.6|7876.5|7873.6|7853.4|7850.6|8740
1640675100000|2021-12-28 07:05:00|7853.9|7851.1|7844.4|7841.6|7854.4|7851.6|7841.9|7839.1|136
1640675400000|2021-12-28 07:10:00|7843.9|7841.1|7829.4|7826.6|7843.9|7841.1|7828.9|7826.1|9249
1640675700000|2021-12-28 07:15:00|7828.9|7826.1|7830.4|7827.6|7831.4|7828.6|7820.9|7818.1|244
1640676000000|2021-12-28 07:20:00|7829.9|7827.1|7826.4|7823.6|7831.9|7829.1|7824.9|7822.1|124
1640676300000|2021-12-28 07:25:00|7826.9|7824.1|7823.9|7821.1|7830.4|7827.6|7821.4|7818.6|355
1640676600000|2021-12-28 07:30:00|7824.3|7821.5|7825.4|7822.6|7830.9|7828.1|7823.9|7821.1|59
1640676900000|2021-12-28 07:35:00|7825.9|7823.1|7830.3|7827.5|7831.8|7829|7824.9|7822.1|228
1640677200000|2021-12-28 07:40:00|7830.8|7828|7822.9|7820.1|7832.3|7829.5|7821.8|7819|161
1640677500000|2021-12-28 07:45:00|7822.3|7819.5|7812.3|7809.5|7825.8|7823|7808.3|7805.5|332
1640677800000|2021-12-28 07:50:00|7812.8|7810|7817.3|7814.5|7818.3|7815.5|7811.3|7808.5|109
1640678100000|2021-12-28 07:55:00|7816.8|7814|7814.3|7811.5|7817.8|7815|7811.8|7809|132
1640678400000|2021-12-28 08:00:00|7815.4|7811.4|7817.8|7815|7821.3|7818.5|7812.3|7809.5|460
1640678700000|2021-12-28 08:05:00|7816.8|7814|7832.3|7829.5|7832.7|7829.9|7813.3|7810.5|678
1640679000000|2021-12-28 08:10:00|7831.8|7829|7816.7|7813.9|7833.2|7830.4|7815.8|7813|605
1640679300000|2021-12-28 08:15:00|7816.8|7814|7826.3|7823.5|7826.3|7823.5|7816.3|7813.5|438
1640679600000|2021-12-28 08:20:00|7826.8|7824|7842.8|7840|7843.3|7840.5|7825.3|7822.5|682
1640679900000|2021-12-28 08:25:00|7841.8|7839|7861.8|7859|7866.8|7864|7836.3|7833.4|57377
1640680200000|2021-12-28 08:30:00|7860.4|7857.6|7837.3|7834.5|7863.3|7860.5|7835.3|7832.5|2412
1640680500000|2021-12-28 08:35:00|7837.8|7835|7823.8|7821|7837.8|7835|7816.8|7814|1038
1640680800000|2021-12-28 08:40:00|7822.8|7820|7824.8|7822|7825.8|7823|7819.8|7817|464
1640681100000|2021-12-28 08:45:00|7825.8|7823|7825.8|7823|7830.8|7828|7820.8|7817.4|442
1640681400000|2021-12-28 08:50:00|7825.3|7822.5|7827.8|7825|7830.8|7828|7822.3|7819.5|404
1640681700000|2021-12-28 08:55:00|7830.8|7828|7847.8|7845|7853.8|7851|7829.8|7827|560
1640682000000|2021-12-28 09:00:00|7847.7|7844.9|7850.8|7848|7856.3|7853.5|7844.8|7842|665
1640682300000|2021-12-28 09:05:00|7850.3|7847.5|7850.8|7848|7857.8|7855|7848.8|7846|447
1640682600000|2021-12-28 09:10:00|7849.3|7846.5|7859.8|7857|7860.8|7858|7845.7|7842.9|326
1640682900000|2021-12-28 09:15:00|7859.3|7856.5|7862.8|7860|7863.7|7860.9|7851.8|7849|412
1640683200000|2021-12-28 09:20:00|7862.3|7859.5|7870.7|7867.9|7871.7|7868.9|7861.8|7859|20616
1640683500000|2021-12-28 09:25:00|7871.2|7868.4|7870.2|7867.4|7874.7|7871.9|7864.3|7861.5|750
1640683800000|2021-12-28 09:30:00|7870.7|7867.9|7879.7|7876.9|7879.7|7876.9|7869.7|7866.9|481
1640684100000|2021-12-28 09:35:00|7878.7|7875.9|7889.2|7886.4|7895.2|7892.4|7877.7|7874.9|918
1640684400000|2021-12-28 09:40:00|7888.7|7885.9|7871.7|7868.9|7890.2|7887.4|7870.7|7867.9|1102
1640684700000|2021-12-28 09:45:00|7872.2|7869.4|7864.7|7861.9|7875.7|7872.9|7863.7|7860.9|1088
1640685000000|2021-12-28 09:50:00|7864.6|7861.8|7862.7|7859.9|7865.7|7862.9|7860.2|7857.4|292
1640685300000|2021-12-28 09:55:00|7866.7|7863.9|7871.7|7868.9|7873.2|7870.4|7864.2|7861.4|231
1640685600000|2021-12-28 10:00:00|7872.6|7869.8|7864.6|7861.8|7873.7|7870.9|7860.2|7857.4|367
1640685900000|2021-12-28 10:05:00|7865.6|7862.8|7867.6|7864.8|7871.6|7868.8|7864.6|7861.8|255
1640686200000|2021-12-28 10:10:00|7868.1|7865.3|7879.6|7876.8|7882.1|7879.3|7866.6|7863.8|485
1640686500000|2021-12-28 10:15:00|7878.6|7875.8|7884.6|7881.8|7888.1|7885.3|7875.7|7872.9|349
1640686800000|2021-12-28 10:20:00|7883.6|7880.8|7892.6|7889.8|7892.6|7889.8|7879.1|7876.3|693
1640687100000|2021-12-28 10:25:00|7892.1|7889.3|7888.6|7885.8|7893.1|7890.3|7885.6|7882.8|308
1640687400000|2021-12-28 10:30:00|7887.6|7884.8|7901.2|7898.4|7903.6|7900.8|7881.7|7878.9|942
1640687700000|2021-12-28 10:35:00|7901.1|7898.3|7906.6|7903.8|7910.7|7907.9|7900.6|7897.8|525
1640688000000|2021-12-28 10:40:00|7905.6|7902.8|7910.6|7907.8|7911.6|7908.8|7903.6|7900.8|492
1640688300000|2021-12-28 10:45:00|7910.1|7907.3|7915.1|7912.3|7918.6|7915.8|7908.6|7905.8|685
1640688600000|2021-12-28 10:50:00|7915.6|7912.8|7923.6|7920.8|7932.1|7929.3|7909.1|7906.3|950
1640688900000|2021-12-28 10:55:00|7923.1|7920.3|7929.6|7926.8|7931.6|7928.8|7919.6|7916.8|419
1640689200000|2021-12-28 11:00:00|7930.1|7927.3|7939.6|7936.8|7939.6|7936.8|7930.1|7927.3|909
1640689500000|2021-12-28 11:05:00|7938.6|7935.8|7924.6|7921.8|7938.6|7935.8|7924.1|7921.3|306
1640689800000|2021-12-28 11:10:00|7924.5|7921.7|7922.5|7919.7|7927|7924.2|7916.6|7913.8|310
1640690100000|2021-12-28 11:15:00|7922.6|7919.8|7931|7928.2|7931.5|7928.7|7919.6|7916.8|372
1640690400000|2021-12-28 11:20:00|7930.6|7927.8|7929.1|7926.3|7938.5|7935.7|7928.6|7925.8|478
1640690700000|2021-12-28 11:25:00|7929.5|7926.7|7935|7932.2|7938.5|7935.7|7926.5|7923.7|326
1640691000000|2021-12-28 11:30:00|7935.5|7932.7|7942.1|7939.3|7949.5|7946.7|7935|7932.2|406
1640691300000|2021-12-28 11:35:00|7942.6|7939.8|7941.6|7938.8|7948.6|7945.8|7939.6|7936.8|226
1640691600000|2021-12-28 11:40:00|7940.6|7937.8|7947.1|7944.3|7948.6|7945.8|7940.6|7937.8|201
1640691900000|2021-12-28 11:45:00|7947.5|7944.7|7941.6|7938.8|7948.1|7945.3|7939.6|7936.8|392
1640692200000|2021-12-28 11:50:00|7941.5|7938.7|7929.6|7926.8|7941.6|7938.8|7926.6|7923.8|221
1640692500000|2021-12-28 11:55:00|7929.1|7926.3|7927.1|7924.3|7929.6|7926.8|7921.5|7918.7|310
1640692800000|2021-12-28 12:00:00|7926.6|7923.8|7935.5|7932.7|7941.5|7938.7|7921|7918.2|1077
1640693100000|2021-12-28 12:05:00|7935|7932.2|7939|7936.2|7941.5|7938.7|7935|7932.2|214376
1640693400000|2021-12-28 12:10:00|7939.5|7936.7|7940.5|7937.7|7941.5|7938.7|7935.5|7932.7|281
1640693700000|2021-12-28 12:15:00|7941|7938.2|7936|7933.2|7944|7941.2|7936|7933.2|230
1640694000000|2021-12-28 12:20:00|7935.5|7932.7|7930.5|7927.7|7943|7940.2|7925.5|7922.7|970
1640694300000|2021-12-28 12:25:00|7931|7928.2|7929.5|7926.7|7932.5|7929.7|7928.5|7925.7|273
1640694600000|2021-12-28 12:30:00|7930|7927.2|7922.5|7919.7|7933|7930.2|7917.5|7914.7|696
1640694900000|2021-12-28 12:35:00|7923.5|7920.7|7924|7921.2|7926.5|7923.7|7921|7918.2|610
1640695200000|2021-12-28 12:40:00|7924.4|7921.6|7919.5|7916.7|7926.5|7923.7|7913.5|7910.7|1308
1640695500000|2021-12-28 12:45:00|7919|7916.2|7919.5|7916.7|7919.5|7916.7|7916.5|7913.7|261
1640695800000|2021-12-28 12:50:00|7917.5|7914.7|7926.5|7923.7|7928|7925.2|7914.5|7911.7|1679
1640696100000|2021-12-28 12:55:00|7925|7922.2|7920.5|7917.7|7925.5|7922.7|7919.5|7916.7|583
1640696400000|2021-12-28 13:00:00|7921.5|7918.7|7921.5|7918.7|7931.5|7928.7|7919.5|7916.7|929
1640696700000|2021-12-28 13:05:00|7922|7919.2|7920.5|7917.7|7927|7924.2|7914.5|7911.7|391
1640697000000|2021-12-28 13:10:00|7921|7918.2|7917|7914.2|7940|7937.2|7916.5|7913.7|1173
1640697300000|2021-12-28 13:15:00|7916.5|7913.7|7910.5|7907.7|7922.6|7918.7|7902|7899.2|358685
1640697600000|2021-12-28 13:20:00|7911.5|7908.7|7909.9|7907.1|7913.5|7910.7|7900.4|7897.6|817
1640697900000|2021-12-28 13:25:00|7909.5|7906.7|7909.4|7906.6|7915.4|7912.6|7906.9|7904.1|475
1640698200000|2021-12-28 13:30:00|7908.9|7906.1|7908.4|7905.6|7913.4|7910.6|7906.9|7904.1|222
1640698500000|2021-12-28 13:35:00|7908.9|7906.1|7902.9|7900.1|7908.9|7906.1|7897.4|7894.6|189746
1640698800000|2021-12-28 13:40:00|7903.4|7900.6|7903.9|7901.1|7913.4|7910.6|7899.4|7896.6|518
1640699100000|2021-12-28 13:45:00|7904.4|7901.6|7886.4|7883.6|7904.9|7902.1|7882.9|7880.1|972
1640699400000|2021-12-28 13:50:00|7885.9|7883.1|7885.4|7882.6|7893.9|7891.1|7883.9|7881.1|563
1640699700000|2021-12-28 13:55:00|7885.9|7883.1|7884.9|7882.1|7892.4|7889.6|7878.4|7875.6|724
1640700000000|2021-12-28 14:00:00|7883.9|7881.1|7900.9|7898.1|7903.4|7900.6|7877.4|7874.6|897
1640700300000|2021-12-28 14:05:00|7900.4|7897.6|7882.9|7880.1|7904.4|7901.6|7879.4|7876.6|745
1640700600000|2021-12-28 14:10:00|7883.4|7880.6|7889.9|7887.1|7894|7891.1|7878.4|7875.6|103723
1640700900000|2021-12-28 14:15:00|7890.4|7887.6|7886.9|7884.1|7891.9|7889.1|7875.9|7873.1|157185
1640701200000|2021-12-28 14:20:00|7886.4|7883.6|7876.9|7874.1|7890.4|7887.6|7874.4|7871.6|437
1640701500000|2021-12-28 14:25:00|7877.4|7874.6|7882.9|7880.1|7884.4|7881.6|7871.4|7868.6|634
1640701800000|2021-12-28 14:30:00|7883.4|7880.6|7873.4|7870.6|7883.4|7880.6|7855.4|7852.6|1987
1640702100000|2021-12-28 14:35:00|7873.9|7871.1|7867.9|7865.1|7879.4|7876.6|7857.4|7854.6|1123
1640702400000|2021-12-28 14:40:00|7868.4|7865.6|7866.4|7863.6|7884.4|7881.6|7865.4|7862.6|602
1640702700000|2021-12-28 14:45:00|7866.9|7864.1|7854.4|7851.6|7870.9|7868.1|7848.4|7845.6|758
1640703000000|2021-12-28 14:50:00|7855.4|7852.6|7886.4|7883.6|7888.4|7885.6|7853.4|7850.6|1321
1640703300000|2021-12-28 14:55:00|7885.9|7883.1|7878.8|7876|7892|7889.1|7875.8|7873|925
1640703600000|2021-12-28 15:00:00|7877.9|7875.1|7902.3|7899.5|7903.8|7901|7874.9|7872.1|777
1640703900000|2021-12-28 15:05:00|7901.3|7898.5|7883.3|7880.5|7905.3|7902.5|7880.3|7877.5|1042
1640704200000|2021-12-28 15:10:00|7884.3|7881.5|7887.3|7884.5|7896.3|7893.5|7881.3|7878.5|690
1640704500000|2021-12-28 15:15:00|7886.8|7884|7884.3|7881.5|7893.3|7890.5|7879.3|7876.5|638
1640704800000|2021-12-28 15:20:00|7885.3|7882.5|7899.4|7896.6|7905.3|7902.5|7882.8|7880|1480
1640705100000|2021-12-28 15:25:00|7899.3|7896.5|7901.3|7898.5|7910.4|7907.6|7896.9|7894.1|1207
1640705400000|2021-12-28 15:30:00|7902.3|7899.5|7917.3|7914.5|7928.3|7925.5|7900.3|7897.5|1605
1640705700000|2021-12-28 15:35:00|7916.8|7914|7897.3|7894.5|7918.3|7915.5|7893.3|7890.5|968
1640706000000|2021-12-28 15:40:00|7896.8|7894|7887.3|7884.5|7897.3|7894.5|7877.8|7875|1174
1640706300000|2021-12-28 15:45:00|7887.8|7885|7876.3|7873.5|7887.8|7885|7873.8|7871|1004
1640706600000|2021-12-28 15:50:00|7875.8|7873|7875.8|7873|7886.3|7883.5|7871.3|7868.5|810
1640706900000|2021-12-28 15:55:00|7875.3|7872.5|7876.3|7873.5|7881.3|7878.5|7866.3|7863.5|987
1640707200000|2021-12-28 16:00:00|7875.8|7873|7873.8|7871|7877.8|7875|7868.3|7865.5|1271
1640707500000|2021-12-28 16:05:00|7874.3|7871.5|7883.8|7881|7887.3|7884.5|7854.8|7852|1970
1640707800000|2021-12-28 16:10:00|7883.3|7880.5|7871.3|7868.5|7889.3|7886.5|7871.3|7868.5|600
1640708100000|2021-12-28 16:15:00|7871.8|7869|7864.3|7861.5|7872.3|7869.5|7853.8|7851|1385
1640708400000|2021-12-28 16:20:00|7863.3|7860.5|7882.3|7879.5|7883.3|7880.5|7863.3|7860.5|1096
1640708700000|2021-12-28 16:25:00|7883.3|7880.5|7883.3|7880.5|7884.3|7881.5|7875.3|7872.5|1162
1640709000000|2021-12-28 16:30:00|7883.8|7881|7889.8|7887|7890.8|7888|7873.8|7871|913
1640709300000|2021-12-28 16:35:00|7890.3|7887.5|7887.3|7884.5|7893.3|7890.5|7884.3|7881.5|1087
1640709600000|2021-12-28 16:40:00|7886.3|7883.5|7869.8|7867|7887.3|7884.5|7863.8|7861|1283
1640709900000|2021-12-28 16:45:00|7869.3|7866.5|7877.8|7875|7881.3|7878.5|7865.8|7863|488
1640710200000|2021-12-28 16:50:00|7877.3|7874.5|7890.8|7888|7891.3|7888.5|7873.3|7870.5|826
1640710500000|2021-12-28 16:55:00|7890.3|7887.5|7885.2|7882.4|7893.8|7891|7884.2|7881.4|2101
1640710800000|2021-12-28 17:00:00|7885.7|7882.9|7894.3|7891.5|7895.8|7893|7884.2|7881.4|621
1640711100000|2021-12-28 17:05:00|7893.8|7891|7878.2|7875.4|7893.8|7891|7877.2|7874.4|605
1640711400000|2021-12-28 17:10:00|7879.2|7876.4|7882.2|7879.4|7886.2|7883.4|7874.2|7871.4|595
1640711700000|2021-12-28 17:15:00|7882.7|7879.9|7889.2|7886.4|7891.2|7888.4|7880.2|7877.4|410
1640712000000|2021-12-28 17:20:00|7888.7|7885.9|7888.7|7885.9|7892.7|7889.9|7882.2|7879.4|611
1640712300000|2021-12-28 17:25:00|7888.2|7885.4|7880.2|7877.4|7889.2|7886.4|7878.7|7875.9|422
1640712600000|2021-12-28 17:30:00|7879.7|7876.9|7855.2|7852.4|7880.2|7877.4|7854.2|7851.4|1473
1640712900000|2021-12-28 17:35:00|7856.2|7853.4|7865.2|7862.4|7871.2|7868.4|7856.2|7853.4|701
1640713200000|2021-12-28 17:40:00|7864.2|7861.4|7869.2|7866.4|7870.2|7867.4|7861.2|7858.4|1154
1640713500000|2021-12-28 17:45:00|7868.7|7865.9|7869.2|7866.4|7872.2|7869.4|7857.2|7854.4|460
1640713800000|2021-12-28 17:50:00|7868.7|7865.9|7878.2|7875.4|7878.2|7875.4|7868.7|7865.9|367
1640714100000|2021-12-28 17:55:00|7877.7|7874.9|7866.7|7863.9|7879.2|7876.4|7866.2|7863.4|700
1640714400000|2021-12-28 18:00:00|7867.2|7864.4|7861.2|7858.4|7868.7|7865.9|7857.7|7854.9|896
1640714700000|2021-12-28 18:05:00|7860.7|7857.9|7859.2|7856.4|7861.7|7858.9|7853.2|7850.4|875
1640715000000|2021-12-28 18:10:00|7859.7|7856.9|7863.2|7860.4|7866.2|7863.4|7857.2|7854.4|603
1640715300000|2021-12-28 18:15:00|7862.2|7859.4|7860.6|7857.8|7866.2|7863.4|7857.2|7854.4|620
1640715600000|2021-12-28 18:20:00|7861.1|7858.3|7862.6|7859.8|7864.1|7861.3|7858.1|7855.3|606
1640715900000|2021-12-28 18:25:00|7863.1|7860.3|7865.1|7862.3|7870.6|7867.8|7863.1|7860.3|1229
1640716200000|2021-12-28 18:30:00|7864.1|7861.3|7866.1|7863.3|7868.1|7865.3|7862.6|7859.8|389
1640716500000|2021-12-28 18:35:00|7865.6|7862.8|7860.6|7857.8|7868.6|7865.8|7860.1|7857.3|285
1640716800000|2021-12-28 18:40:00|7860.1|7857.3|7864.1|7861.3|7866.1|7863.3|7856.1|7853.3|307
1640717100000|2021-12-28 18:45:00|7863.6|7860.8|7859.6|7856.8|7865.1|7862.3|7859.1|7856.3|211
1640717400000|2021-12-28 18:50:00|7859.1|7856.3|7860.6|7857.8|7864.1|7861.3|7858.1|7855.3|783
1640717700000|2021-12-28 18:55:00|7861.1|7858.3|7867.1|7864.3|7868.1|7865.3|7859.1|7856.3|440
1640718000000|2021-12-28 19:00:00|7868.1|7865.3|7869.1|7866.3|7872.1|7869.3|7863.1|7860.3|471
1640718300000|2021-12-28 19:05:00|7869.6|7866.8|7867.6|7864.8|7875.1|7872.3|7864.1|7861.3|639
1640718600000|2021-12-28 19:10:00|7868.1|7865.3|7873.1|7870.3|7876.1|7873.3|7867.1|7864.3|371
1640718900000|2021-12-28 19:15:00|7872.1|7869.3|7882.6|7879.8|7885.1|7882.3|7872.1|7869.3|819
1640719200000|2021-12-28 19:20:00|7883.1|7880.3|7886.1|7883.3|7886.6|7883.8|7878.1|7875.3|1044
1640719500000|2021-12-28 19:25:00|7886.6|7883.8|7875.6|7872.8|7888.6|7885.8|7854.1|7851.3|7662
1640719800000|2021-12-28 19:30:00|7875.1|7872.3|7878.6|7875.8|7882.1|7879.3|7869.1|7866.3|1710
1640720100000|2021-12-28 19:35:00|7878.1|7875.3|7866.1|7863.3|7878.6|7875.8|7863.1|7860.3|985
1640720400000|2021-12-28 19:40:00|7866.6|7863.8|7865.6|7862.8|7868.1|7865.3|7862.6|7859.8|139
1640720700000|2021-12-28 19:45:00|7865.1|7862.3|7862.6|7859.8|7866.1|7863.3|7861.1|7858.3|141
1640721000000|2021-12-28 19:50:00|7863.1|7860.3|7866.1|7863.3|7868.1|7865.3|7861.1|7858.3|171
1640721300000|2021-12-28 19:55:00|7866.6|7863.8|7866.1|7863.3|7870.1|7867.3|7865.6|7862.8|149
1640721600000|2021-12-28 20:00:00|7865.6|7862.8|7873.1|7870.3|7874.1|7871.3|7865.1|7862.3|427
1640721900000|2021-12-28 20:05:00|7872.6|7869.8|7875.1|7872.3|7876.1|7873.3|7870.6|7867.8|123
1640722200000|2021-12-28 20:10:00|7874.6|7871.8|7872|7869.2|7876.5|7873.7|7871|7868.2|141
1640722500000|2021-12-28 20:15:00|7871.5|7868.7|7875.5|7872.7|7876|7873.2|7870.6|7867.8|28
1640722800000|2021-12-28 20:20:00|7876|7873.2|7874.5|7871.7|7876.5|7873.7|7874|7871.2|66
1640723100000|2021-12-28 20:25:00|7875|7872.2|7874.5|7871.7|7876|7873.2|7873|7870.2|57
1640723400000|2021-12-28 20:30:00|7875|7872.2|7876|7873.2|7882.5|7879.7|7874.5|7871.7|139
1640723700000|2021-12-28 20:35:00|7876.5|7873.7|7877|7874.2|7879|7876.2|7875.5|7872.7|75
1640724000000|2021-12-28 20:40:00|7876|7873.2|7879.5|7876.7|7880.5|7877.7|7875.5|7872.7|100
1640724300000|2021-12-28 20:45:00|7880|7877.2|7881|7878.2|7882|7879.2|7879|7876.2|51
1640724600000|2021-12-28 20:50:00|7880.5|7877.7|7872|7869.2|7880.5|7877.7|7870.5|7867.7|62
1640724900000|2021-12-28 20:55:00|7872.5|7869.7|7872|7869.2|7873|7870.2|7867.5|7864.7|1105
1640725200000|2021-12-28 21:00:00|7872.5|7869.7|7876.5|7873.7|7876.5|7873.7|7870.5|7867.7|114
1640725500000|2021-12-28 21:05:00|7876|7873.2|7884|7881.2|7884.5|7881.7|7875|7872.2|47
1640725800000|2021-12-28 21:10:00|7883|7880.2|7882|7879.2|7884|7881.2|7881.5|7878.7|149
1640726100000|2021-12-28 21:15:00|7881.5|7878.7|7881|7878.2|7884|7881.2|7880.5|7877.7|235
1640726400000|2021-12-28 21:20:00|7882|7879.2|7884|7881.2|7885|7882.2|7881|7878.2|54
1640726700000|2021-12-28 21:25:00|7884.5|7881.7|7885.5|7882.7|7886|7883.2|7884.5|7881.7|89
1640727000000|2021-12-28 21:30:00|7885|7882.2|7891.6|7887.6|7892.6|7888.6|7881.5|7878.7|270
1640727300000|2021-12-28 21:35:00|7891.5|7888.7|7890.5|7887.7|7892|7889.2|7889|7886.2|130
1640727600000|2021-12-28 21:40:00|7890|7887.2|7888.5|7885.7|7890.5|7887.7|7888|7885.2|107
1640727900000|2021-12-28 21:45:00|7889|7886.2|7891|7888.2|7891|7888.2|7885|7882.2|155
1640728200000|2021-12-28 21:50:00|7890.5|7887.7|7882.5|7879.7|7890.5|7887.7|7882|7879.2|28
1640728500000|2021-12-28 21:55:00|7881|7878.2|7885.1|7875.1|7885.1|7878.2|7876.5|7870.1|529555
1640728800000|2021-12-28 22:00:00|7884.6|7874.6|7889.6|7879.6|7889.6|7879.7|7882.5|7874.1|1
1640729100000|2021-12-28 22:05:00|7889.1|7879.1|7891.1|7881.1|7891.1|7883.6|7883.6|7873.6|317788
1640729400000|2021-12-28 22:10:00|||||||||18
1640729700000|2021-12-28 22:15:00|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|7890.1|7880.1|18
1640730300000|2021-12-28 22:25:00|7889|7886.2|7889.6|7879.6|7891.6|7887.7|7888.1|7878.1|4766989
1640730900000|2021-12-28 22:35:00|7888.6|7878.6|7894.1|7884.1|7894.1|7886.2|7887.6|7877.6|1906818
1640731200000|2021-12-28 22:40:00|||||||||1
1640731500000|2021-12-28 22:45:00|7890.6|7886.6|7887.5|7877.5|7892.1|7886.7|7886.6|7876.6|4131620
1640731800000|2021-12-28 22:50:00|7885.5|7881.5|7887|7877|7889.5|7884.1|7884.4|7875|3496394
1640732100000|2021-12-28 22:55:00|7886.5|7876.5|7890.5|7880.5|7891|7886.1|7882.5|7875.5|13140472
1640739600000|2021-12-29 01:00:00|7898.4|7894.4|7893.3|7890.5|7899.9|7894.5|7883.8|7878.4|475
1640739900000|2021-12-29 01:05:00|7892.8|7890|7907.8|7905|7907.8|7905|7891.3|7888.4|176
1640740200000|2021-12-29 01:10:00|7907.3|7904.5|7906.3|7903.5|7913.8|7911|7904.8|7902|136
1640740500000|2021-12-29 01:15:00|7905.3|7902.5|7891.3|7888.5|7905.8|7903|7888.3|7885.5|111
1640740800000|2021-12-29 01:20:00|7890.3|7887.5|7886.3|7883.5|7891.3|7888.5|7884.8|7882|45
1640741100000|2021-12-29 01:25:00|7887.3|7884.5|7890.3|7887.5|7891.4|7888|7881.8|7879|424
1640741400000|2021-12-29 01:30:00|7889.3|7886.5|7872.3|7869.5|7889.3|7886.5|7870.3|7867.5|145
1640741700000|2021-12-29 01:35:00|7872.8|7870|7875.3|7872.5|7877.3|7874.5|7872.3|7869.5|11
1640742000000|2021-12-29 01:40:00|7874.3|7871.5|7879.3|7876.5|7886.3|7883.5|7872.3|7869.4|289
1640742300000|2021-12-29 01:45:00|7880.3|7877.5|7893.3|7890.5|7900.3|7897.5|7876.3|7873.5|514
1640742600000|2021-12-29 01:50:00|7893.8|7891|7890.3|7887.5|7893.8|7891|7886.3|7883.4|184
1640742900000|2021-12-29 01:55:00|7891.3|7888.5|7891.3|7888.5|7893.4|7890|7887.8|7885|59
1640743200000|2021-12-29 02:00:00|7890.3|7887.5|7881.3|7878.5|7890.3|7887.5|7878.3|7875.5|235
1640743500000|2021-12-29 02:05:00|7882.4|7878.4|7878.3|7875.5|7882.8|7880|7877.3|7874.5|38
1640743800000|2021-12-29 02:10:00|7879.3|7876.5|7874.3|7871.5|7879.3|7876.5|7873.3|7870.5|73
1640744100000|2021-12-29 02:15:00|7874.8|7872|7878.3|7875.5|7887.3|7884.5|7874.3|7871.5|118
1640744400000|2021-12-29 02:20:00|7879.3|7876.5|7879.3|7876.5|7881.3|7878.5|7877.8|7875|22
1640744700000|2021-12-29 02:25:00|7880.4|7876.4|7875.8|7873|7882.3|7879.5|7875.8|7873|24
1640745000000|2021-12-29 02:30:00|7875.3|7872.5|7870.3|7867.5|7875.4|7872.5|7869.3|7866.5|90
1640745300000|2021-12-29 02:35:00|7871.4|7867.4|7871.2|7868.4|7873.7|7870.9|7859.2|7856.4|532
1640745600000|2021-12-29 02:40:00|7872.2|7869.4|7880.2|7877.4|7880.3|7877.4|7871.2|7868.4|201
1640745900000|2021-12-29 02:45:00|7879.7|7876.9|7875.2|7872.4|7880.2|7877.4|7869.2|7866.4|77
1640746200000|2021-12-29 02:50:00|7876.2|7873.4|7874.2|7871.4|7878.2|7875.4|7873.2|7870.3|30
1640746500000|2021-12-29 02:55:00|7874.7|7871.9|7875.2|7872.4|7877.2|7874.4|7871.2|7867.3|71
1640746800000|2021-12-29 03:00:00|7874.2|7871.4|7867.2|7864.4|7876.8|7873.9|7866.2|7862.3|188
1640747100000|2021-12-29 03:05:00|7867.7|7864.9|7868.2|7865.4|7869.2|7866.4|7865.2|7862.3|85
1640747400000|2021-12-29 03:10:00|7867.2|7864.4|7869.2|7866.4|7870.2|7867.4|7865.2|7862.4|48
1640747700000|2021-12-29 03:15:00|7868.2|7865.4|7863.2|7860.4|7870.2|7867.4|7862.2|7859.4|62
1640748000000|2021-12-29 03:20:00|7863.7|7860.9|7868.7|7865.9|7868.7|7865.9|7862.2|7859.4|30
1640748300000|2021-12-29 03:25:00|7868.2|7865.4|7855.2|7852.4|7869.7|7866.9|7850.2|7847.4|375
1640748600000|2021-12-29 03:30:00|7855.7|7852.9|7869.2|7866.4|7870.2|7867.4|7855.7|7852.9|99
1640748900000|2021-12-29 03:35:00|7869.7|7866.9|7868.2|7865.4|7869.7|7866.9|7866.2|7863.4|57
1640749200000|2021-12-29 03:40:00|7867.7|7864.9|7870.2|7867.4|7871.2|7868.4|7867.2|7864.4|37
1640749500000|2021-12-29 03:45:00|7871.2|7868.4|7872.7|7869.9|7873.2|7870.4|7869.7|7866.9|21
1640749800000|2021-12-29 03:50:00|7872.2|7869.4|7874.2|7871.4|7876.2|7873.4|7871.7|7868.9|11
1640750100000|2021-12-29 03:55:00|7875.2|7872.4|7875.2|7872.4|7875.2|7872.4|7872.2|7869.4|12
1640750400000|2021-12-29 04:00:00|7874.7|7871.9|7874.2|7871.4|7876.2|7873.4|7873.2|7870.4|21
1640750700000|2021-12-29 04:05:00|7875.2|7872.4|7879.2|7876.4|7879.2|7876.4|7873.7|7870.9|58
1640751000000|2021-12-29 04:10:00|7878.7|7875.9|7874.2|7871.4|7878.7|7875.9|7874.2|7871.4|173
1640751300000|2021-12-29 04:15:00|7875.6|7872.8|7877.6|7874.8|7877.6|7874.8|7875.1|7872.3|15
1640751600000|2021-12-29 04:20:00|7878.1|7875.3|7879.1|7876.3|7879.1|7876.3|7877.1|7874.3|21
1640751900000|2021-12-29 04:25:00|7878.6|7875.8|7876.6|7873.8|7882.1|7879.3|7876.6|7873.8|22
1640752200000|2021-12-29 04:30:00|7877.1|7874.3|7878.1|7875.3|7878.1|7875.3|7876.1|7873.3|1
1640752500000|2021-12-29 04:35:00|7877.6|7874.8|7878.1|7875.3|7879.2|7876.3|7875.1|7872.3|10
1640752800000|2021-12-29 04:40:00|7877.1|7874.3|7877.1|7874.3|7880.6|7877.8|7876.1|7873.3|42
1640753100000|2021-12-29 04:45:00|7878.1|7875.3|7875.1|7872.3|7878.1|7875.3|7874.1|7871.2|42
1640753400000|2021-12-29 04:50:00|7874.6|7871.8|7875.1|7872.3|7876.1|7873.3|7874.6|7871.8|8
1640753700000|2021-12-29 04:55:00|7876.1|7873.3|7873.1|7870.3|7876.1|7873.3|7872.6|7869.8|8
1640754000000|2021-12-29 05:00:00|7874.1|7871.3|7875.1|7872.3|7875.6|7872.8|7870.6|7867.8|122
1640754300000|2021-12-29 05:05:00|7876.1|7873.3|7880.1|7877.3|7881.6|7878.8|7875.1|7872.3|32
1640754600000|2021-12-29 05:10:00|7879.1|7876.3|7877.1|7874.3|7879.1|7876.3|7877.1|7874.3|6
1640754900000|2021-12-29 05:15:00|7877.6|7874.8|7877.1|7874.3|7880.1|7877.3|7876.6|7873.8|12
1640755200000|2021-12-29 05:20:00|7878.1|7875.3|7875.1|7872.3|7879.2|7875.3|7875.1|7872.3|17
1640755500000|2021-12-29 05:25:00|7875.6|7872.8|7870.1|7867.3|7877.1|7874.3|7869.1|7866.3|28
1640755800000|2021-12-29 05:30:00|7868.1|7865.3|7875.6|7872.8|7876.1|7873.3|7863.1|7860.3|177
1640756100000|2021-12-29 05:35:00|7876.1|7873.3|7885.1|7882.3|7885.1|7882.3|7875.6|7872.8|61
1640756400000|2021-12-29 05:40:00|7884.1|7881.3|7878.1|7875.3|7886.6|7883.8|7871.1|7868.3|506
1640756700000|2021-12-29 05:45:00|7877.1|7874.3|7880|7877.2|7881|7878.2|7876.1|7873.2|687
1640757000000|2021-12-29 05:50:00|7880.1|7877.3|7868|7865.2|7883.6|7880.8|7866.5|7863.7|494
1640757300000|2021-12-29 05:55:00|7869|7866.2|7872|7869.2|7876.5|7873.7|7866.5|7863.7|168
1640757600000|2021-12-29 06:00:00|7873|7870.2|7885.5|7882.7|7888.5|7885.7|7872.5|7869.7|199
1640757900000|2021-12-29 06:05:00|7885|7882.2|7884|7881.2|7887.1|7884.2|7880|7877.2|148
1640758200000|2021-12-29 06:10:00|7884.5|7881.7|7877|7874.2|7884.5|7881.7|7876|7872.1|69
1640758500000|2021-12-29 06:15:00|7876.5|7873.7|7881|7878.2|7882.1|7879.2|7876.5|7873.7|58
1640758800000|2021-12-29 06:20:00|7882|7879.2|7885|7882.2|7886.1|7883.2|7878.5|7875.7|311
1640759100000|2021-12-29 06:25:00|7886|7883.2|7890|7887.2|7892.5|7889.7|7885|7882.2|132
1640759400000|2021-12-29 06:30:00|7889.5|7886.7|7890|7887.2|7892|7889.2|7885|7882.2|53
1640759700000|2021-12-29 06:35:00|7891|7888.2|7896.5|7893.7|7898.1|7895.2|7889.5|7886.7|126
1640760000000|2021-12-29 06:40:00|7897|7894.2|7892.5|7889.7|7899|7896.2|7890.5|7887.7|149
1640760300000|2021-12-29 06:45:00|7895|7892.2|7898|7895.2|7899.1|7896.2|7892.5|7889.7|168
1640760600000|2021-12-29 06:50:00|7898.1|7894.1|7893|7890.2|7900.5|7897.7|7891.5|7888.7|318
1640760900000|2021-12-29 06:55:00|7893.5|7890.7|7892.5|7889.7|7897|7894.2|7890|7887.2|321
1640761200000|2021-12-29 07:00:00|7893|7890.2|7888|7885.2|7896.1|7893.2|7884|7881.2|313
1640761500000|2021-12-29 07:05:00|7887|7884.2|7883|7880.2|7887.5|7884.7|7881.5|7878.7|157
1640761800000|2021-12-29 07:10:00|7883.5|7880.7|7882|7879.2|7883.5|7880.7|7881.5|7878.7|206
1640762100000|2021-12-29 07:15:00|7881.5|7878.7|7881.5|7878.7|7883.5|7880.7|7881.5|7878.7|70
1640762400000|2021-12-29 07:20:00|7882.5|7879.7|7891|7888.2|7898|7895.2|7882|7879.2|964
1640762700000|2021-12-29 07:25:00|7890.5|7887.7|7896|7893.2|7897.9|7895.1|7890|7887.2|217
1640763000000|2021-12-29 07:30:00|7896.5|7893.7|7887|7884.2|7900.5|7897.7|7886.5|7883.7|690
1640763300000|2021-12-29 07:35:00|7886.5|7883.7|7892|7889.2|7892|7889.2|7886.5|7883.7|48
1640763600000|2021-12-29 07:40:00|7892.5|7889.7|7893.4|7890.6|7896.4|7893.6|7891.9|7889.1|138
1640763900000|2021-12-29 07:45:00|7894.4|7891.6|7887|7884.2|7898.4|7895.6|7886.9|7884.1|625
1640764200000|2021-12-29 07:50:00|7886.9|7884.1|7889.9|7887.1|7889.9|7887.1|7883.5|7880.7|571
1640764500000|2021-12-29 07:55:00|7890.9|7888.1|7893.9|7891.1|7895.9|7893.1|7889.4|7886.6|132
1640764800000|2021-12-29 08:00:00|7893.4|7890.6|7901.4|7898.6|7904.4|7901.6|7890.4|7887.6|641
1640765100000|2021-12-29 08:05:00|7900.4|7897.6|7904.4|7901.6|7911.9|7909.1|7900.4|7897.6|421
1640765400000|2021-12-29 08:10:00|7904.9|7902.1|7905.4|7902.6|7910.4|7907.6|7904.4|7901.6|593
1640765700000|2021-12-29 08:15:00|7905.9|7903.1|7909.4|7906.6|7917.4|7914.6|7905.4|7902.6|780
1640766000000|2021-12-29 08:20:00|7908.4|7905.6|7901.9|7899.1|7913.4|7910.6|7901.4|7898.6|663
1640766300000|2021-12-29 08:25:00|7901.4|7898.6|7890.4|7887.6|7904.4|7901.6|7889.4|7886.6|1935
1640766600000|2021-12-29 08:30:00|7890.9|7888.1|7890.4|7887.6|7894.4|7891.6|7886.4|7883.6|2162
1640766900000|2021-12-29 08:35:00|7890.9|7888.1|7890.4|7887.6|7891.4|7888.6|7884.4|7881.6|329
1640767200000|2021-12-29 08:40:00|7888.4|7885.6|7893.4|7890.6|7894.4|7891.6|7883.4|7880.6|482
1640767500000|2021-12-29 08:45:00|7893.9|7891.1|7892.3|7889.5|7894.4|7891.6|7889.4|7886.6|399
1640767800000|2021-12-29 08:50:00|7892.4|7889.6|7888.3|7885.5|7893.4|7890.6|7886.4|7883.6|449
1640768100000|2021-12-29 08:55:00|7889.3|7886.5|7892.8|7890|7892.8|7890|7881.3|7878.5|497
1640768400000|2021-12-29 09:00:00|7893.8|7891|7895.3|7892.5|7899.3|7896.5|7893.8|7891|814
1640768700000|2021-12-29 09:05:00|7894.8|7892|7883.8|7881|7896.8|7894|7882.3|7879.5|926
1640769000000|2021-12-29 09:10:00|7884.3|7881.5|7888.3|7885.5|7895.3|7892.5|7882.3|7879.5|702
1640769300000|2021-12-29 09:15:00|7888.8|7886|7874.3|7871.5|7889.3|7886.5|7873.8|7871|473
1640769600000|2021-12-29 09:20:00|7873.8|7871|7870.3|7867.5|7876.3|7873.5|7869.3|7866.5|304
1640769900000|2021-12-29 09:25:00|7869.3|7866.5|7872.3|7869.5|7878.3|7875.5|7867.8|7865|871
1640770200000|2021-12-29 09:30:00|7871.9|7867.9|7872.3|7869.5|7877.3|7874.5|7870.8|7867.9|408
1640770500000|2021-12-29 09:35:00|7871.3|7868.5|7870.3|7867.5|7874.3|7871.5|7866.8|7864|352
1640770800000|2021-12-29 09:40:00|7871.3|7868.5|7866.3|7863.5|7873.3|7870.5|7866.3|7863.5|655
1640771100000|2021-12-29 09:45:00|7866.8|7864|7871.3|7868.5|7876.3|7873.5|7862.3|7859.5|853
1640771400000|2021-12-29 09:50:00|7871.8|7869|7873.8|7871|7876.8|7874|7871.3|7868.5|438
1640771700000|2021-12-29 09:55:00|7874.3|7871.5|7881.3|7878.5|7883.3|7880.5|7869.3|7866.5|1296
1640772000000|2021-12-29 10:00:00|7880.8|7878|7875.8|7873|7882.8|7880|7875.3|7872.5|813
1640772300000|2021-12-29 10:05:00|7875.3|7872.5|7867.3|7864.5|7877.3|7874.5|7866.8|7864|407
1640772600000|2021-12-29 10:10:00|7866.8|7864|7874.3|7871.5|7877.3|7874.5|7863.8|7861|595
1640772900000|2021-12-29 10:15:00|7873.8|7871|7876.8|7874|7879.8|7877|7872.3|7869.5|655
1640773200000|2021-12-29 10:20:00|7877.3|7874.5|7880.3|7877.5|7883.8|7881|7876.3|7873.5|635
1640773500000|2021-12-29 10:25:00|7879.3|7876.5|7878.3|7875.5|7880.8|7878|7874.3|7871.5|517
1640773800000|2021-12-29 10:30:00|7878.2|7875.4|7880.3|7877.5|7882.7|7879.9|7877.3|7874.5|284
1640774100000|2021-12-29 10:35:00|7879.3|7876.5|7879.2|7876.4|7883.2|7880.4|7878.2|7875.4|1010
1640774400000|2021-12-29 10:40:00|7880.2|7877.4|7880.2|7877.4|7886.2|7883.4|7880.2|7877.4|386
1640774700000|2021-12-29 10:45:00|7879.2|7876.4|7878.2|7875.4|7881.2|7878.4|7877.2|7874.4|275
1640775000000|2021-12-29 10:50:00|7877.7|7874.9|7872.2|7869.4|7878.2|7875.4|7870.2|7867.4|489
1640775300000|2021-12-29 10:55:00|7873.2|7870.4|7873.2|7870.4|7874.2|7871.4|7870.7|7867.9|298
1640775600000|2021-12-29 11:00:00|7872.2|7869.4|7868.2|7865.4|7872.2|7869.4|7862.2|7859.4|944
1640775900000|2021-12-29 11:05:00|7867.7|7864.9|7832.7|7829.9|7868.2|7865.4|7826.7|7823.9|2563
1640776200000|2021-12-29 11:10:00|7833.7|7830.9|7839.2|7836.4|7845.2|7842.4|7831.7|7828.9|923
1640776500000|2021-12-29 11:15:00|7838.7|7835.9|7840.7|7837.9|7843.7|7840.9|7834.7|7831.9|527
1640776800000|2021-12-29 11:20:00|7840.2|7837.4|7853.2|7850.4|7853.2|7850.4|7840.2|7837.4|447
1640777100000|2021-12-29 11:25:00|7852.2|7849.4|7852.2|7849.4|7855.2|7852.4|7849.2|7846.4|586
1640777400000|2021-12-29 11:30:00|7852.7|7849.9|7853.2|7850.4|7854.2|7851.4|7846.2|7843.4|537
1640777700000|2021-12-29 11:35:00|7853.7|7850.9|7848.7|7845.9|7855.2|7852.4|7847.2|7844.4|516
1640778000000|2021-12-29 11:40:00|7848.2|7845.4|7854.2|7851.4|7855.2|7852.4|7848.2|7845.4|402
1640778300000|2021-12-29 11:45:00|7853.2|7850.4|7848.2|7845.4|7854.2|7851.4|7845.2|7842.4|408
1640778600000|2021-12-29 11:50:00|7847.7|7844.9|7832.7|7829.9|7849.7|7846.9|7832.7|7829.9|465
1640778900000|2021-12-29 11:55:00|7831.2|7828.4|7844.2|7841.4|7845.2|7842.4|7829.7|7826.9|508
1640779200000|2021-12-29 12:00:00|7844.7|7841.9|7836.2|7833.4|7848.2|7845.4|7831.7|7828.9|348
1640779500000|2021-12-29 12:05:00|7834.7|7831.9|7830.2|7827.4|7836.2|7833.4|7829.2|7826.4|377
1640779800000|2021-12-29 12:10:00|7828.7|7825.9|7831.2|7828.4|7836.7|7833.9|7828.7|7825.9|752
1640780100000|2021-12-29 12:15:00|7830.2|7827.4|7840.2|7837.4|7845.2|7842.4|7829.7|7825.7|601
1640780400000|2021-12-29 12:20:00|7839.7|7836.9|7845.2|7842.4|7847.7|7844.9|7838.7|7835.9|1084
1640780700000|2021-12-29 12:25:00|7845.7|7842.9|7849.1|7846.3|7851.1|7848.3|7842.2|7839.4|755
1640781000000|2021-12-29 12:30:00|7849|7846.2|7846.6|7843.8|7850.1|7847.3|7841.1|7838.3|579
1640781300000|2021-12-29 12:35:00|7847.1|7844.3|7850.1|7847.3|7850.1|7847.3|7843.6|7840.8|138
1640781600000|2021-12-29 12:40:00|7849.1|7846.3|7848.1|7845.3|7850.1|7847.3|7843.6|7840.8|305
1640781900000|2021-12-29 12:45:00|7848.6|7845.8|7845.1|7842.3|7849.1|7846.3|7842.1|7839.3|482
1640782200000|2021-12-29 12:50:00|7845.6|7842.8|7844.1|7841.3|7846.1|7843.3|7843.1|7840.3|451
1640782500000|2021-12-29 12:55:00|7844.6|7841.8|7837.1|7834.3|7845.2|7842.3|7836.6|7833.8|1052
1640782800000|2021-12-29 13:00:00|7838.1|7835.3|7841.1|7838.3|7848.6|7845.8|7838.1|7835.3|878
1640783100000|2021-12-29 13:05:00|7842.1|7839.3|7847.6|7844.8|7848.6|7845.8|7840.1|7837.3|315
1640783400000|2021-12-29 13:10:00|7847.1|7844.3|7862.1|7859.3|7863.1|7860.3|7843.1|7840.3|700
1640783700000|2021-12-29 13:15:00|7861.6|7858.8|7861.6|7858.8|7864.1|7861.3|7857.1|7854.3|1089
1640784000000|2021-12-29 13:20:00|7862.1|7859.3|7860.6|7857.8|7866.1|7863.3|7858.1|7855.3|613
1640784300000|2021-12-29 13:25:00|7861.1|7858.3|7873.6|7870.8|7876.1|7873.3|7861.1|7858.3|955
1640784600000|2021-12-29 13:30:00|7874.1|7871.3|7869.1|7866.3|7876.1|7873.3|7868.1|7865.3|550
1640784900000|2021-12-29 13:35:00|7869.6|7866.8|7856.6|7853.8|7871.1|7868.3|7855.6|7852.8|877
1640785200000|2021-12-29 13:40:00|7857.1|7854.3|7858.1|7855.3|7863.1|7860.3|7855.1|7852.3|423
1640785500000|2021-12-29 13:45:00|7857.6|7854.8|7850.1|7847.3|7860.1|7857.3|7850.1|7847.3|986
1640785800000|2021-12-29 13:50:00|7849.1|7846.3|7858.1|7855.3|7863.1|7860.3|7846.1|7843.3|579
1640786100000|2021-12-29 13:55:00|7859.1|7856.3|7864.1|7861.3|7864.6|7861.8|7854.1|7851.3|443
1640786400000|2021-12-29 14:00:00|7863.6|7860.8|7857.6|7854.8|7872.1|7869.3|7853.1|7850.3|1955
1640786700000|2021-12-29 14:05:00|7857.1|7854.3|7854.1|7851.3|7862.1|7859.3|7851.6|7848.8|536
1640787000000|2021-12-29 14:10:00|7853.1|7850.3|7855.1|7852.3|7863.1|7860.3|7853.1|7850.3|830
1640787300000|2021-12-29 14:15:00|7854.6|7851.8|7847.1|7844.3|7855.6|7852.8|7844.1|7841.3|759
1640787600000|2021-12-29 14:20:00|7847.6|7844.8|7849.1|7846.3|7857.1|7854.3|7847.1|7844.3|654
1640787900000|2021-12-29 14:25:00|7849.6|7846.8|7854.1|7851.3|7857.6|7854.8|7849.1|7846.3|1412
1640788200000|2021-12-29 14:30:00|7854.6|7851.8|7859.1|7856.3|7864.1|7861.3|7849.1|7846.3|972
1640788500000|2021-12-29 14:35:00|7859|7856.2|7858.5|7855.7|7868|7865.2|7853|7850.2|1950
1640788800000|2021-12-29 14:40:00|7858|7855.2|7852|7849.2|7861.5|7858.7|7850.6|7847.8|2687
1640789100000|2021-12-29 14:45:00|7851.1|7848.3|7848.1|7845.3|7856.5|7853.7|7839|7836.2|3653
1640789400000|2021-12-29 14:50:00|7848|7845.2|7859|7856.2|7864|7861.2|7843.6|7840.8|810
1640789700000|2021-12-29 14:55:00|7858.5|7855.7|7871|7868.2|7872.5|7869.7|7858|7855.2|1987
1640790000000|2021-12-29 15:00:00|7870.5|7867.7|7867|7864.2|7872.5|7869.7|7865|7862.2|1314
1640790300000|2021-12-29 15:05:00|7866|7863.2|7873.5|7870.7|7877|7874.2|7864|7861.2|2977
1640790600000|2021-12-29 15:10:00|7874|7871.2|7863|7860.2|7876|7873.2|7855|7852.2|3888
1640790900000|2021-12-29 15:15:00|7864|7861.2|7869.5|7866.7|7872|7869.2|7851|7848.2|2549
1640791200000|2021-12-29 15:20:00|7870|7867.2|7889.5|7886.7|7891|7888.2|7868.5|7865.7|2968
1640791500000|2021-12-29 15:25:00|7890|7887.2|7880|7877.2|7897|7894.2|7880|7877.2|1983
1640791800000|2021-12-29 15:30:00|7897.1|7887.1|7944|7941.2|7944.5|7941.2|7887.5|7882.1|3665
1640792100000|2021-12-29 15:35:00|7944.5|7941.7|7949|7946.2|7955|7952.2|7928.5|7924.6|3778
1640792400000|2021-12-29 15:40:00|7949.5|7946.7|7977.5|7974.7|7980|7977.2|7946|7943.1|3613
1640792700000|2021-12-29 15:45:00|7977|7974.2|7994.5|7991.7|8003|8000.2|7975.5|7972.7|3214
1640793000000|2021-12-29 15:50:00|7996|7993.2|7984.5|7981.7|7996|7993.2|7973.5|7970.7|2956
1640793300000|2021-12-29 15:55:00|7985|7982.2|7971|7968.2|7993.5|7990.7|7957|7954.2|3470
1640793600000|2021-12-29 16:00:00|7971.5|7968.7|7964|7961.2|7972|7969.2|7946|7943.2|3099
1640793900000|2021-12-29 16:05:00|7963.5|7960.7|7942|7939.2|7969|7966.2|7941|7938.2|2689
1640794200000|2021-12-29 16:10:00|7941.5|7938.7|7904|7901.2|7949|7946.2|7899|7896.2|4329
1640794500000|2021-12-29 16:15:00|7904.5|7901.7|7897|7894.2|7913.5|7910.7|7890|7887.2|2872
1640794800000|2021-12-29 16:20:00|7897.5|7894.7|7884|7881.2|7899.5|7896.7|7873|7870.2|4067
1640795100000|2021-12-29 16:25:00|7884.5|7881.7|7827.5|7824.7|7888|7885.2|7819|7816.2|8917
1640795400000|2021-12-29 16:30:00|7828|7825.2|7821|7818.2|7847|7844.2|7816.5|7813.7|4917
1640795700000|2021-12-29 16:35:00|7822|7819.2|7819|7816.2|7838|7835.2|7811|7808.2|4389
1640796000000|2021-12-29 16:40:00|7818.5|7815.7|7838|7835.2|7842|7839.2|7817|7814.2|3075
1640796300000|2021-12-29 16:45:00|7838.5|7835.7|7840|7837.2|7853|7850.2|7837.5|7834.7|2943
1640796600000|2021-12-29 16:50:00|7839.5|7836.7|7833|7830.2|7847|7844.2|7830|7825.1|1739
1640796900000|2021-12-29 16:55:00|7831.5|7828.7|7837.5|7834.7|7841.5|7838.7|7829.5|7826.7|1069
1640797200000|2021-12-29 17:00:00|7839.5|7836.7|7827|7824.2|7840.5|7837.7|7822|7819.2|1184
1640797500000|2021-12-29 17:05:00|7827.5|7824.7|7833|7830.2|7836|7833.2|7825|7822.2|1040
1640797800000|2021-12-29 17:10:00|7833.5|7830.7|7830|7827.2|7839|7836.2|7827|7824.2|1480
1640798100000|2021-12-29 17:15:00|7829|7826.2|7828|7825.2|7829|7826.2|7821|7818.2|680
1640798400000|2021-12-29 17:20:00|7828.5|7825.7|7829.5|7826.7|7838|7835.2|7827|7824.2|1231
1640798700000|2021-12-29 17:25:00|7829|7826.2|7841|7838.2|7841.5|7838.7|7826|7823.2|1623
1640799000000|2021-12-29 17:30:00|7840|7837.2|7848.5|7845.7|7851|7848.2|7835.5|7832.7|1859
1640799300000|2021-12-29 17:35:00|7849.9|7847.1|7876.4|7873.6|7881.9|7879.1|7849.5|7846.7|1952
1640799600000|2021-12-29 17:40:00|7875.9|7873.1|7883.4|7880.6|7885.9|7883.1|7870.9|7868.1|827
1640799900000|2021-12-29 17:45:00|7882.4|7879.6|7877.9|7875.1|7885.9|7883.1|7876.9|7874.1|954
1640800200000|2021-12-29 17:50:00|7877.4|7874.6|7882.4|7879.6|7882.4|7879.6|7872.9|7870.1|562
1640800500000|2021-12-29 17:55:00|7881.9|7879.1|7890.9|7888.1|7891.9|7889.1|7878.9|7876.1|807
1640800800000|2021-12-29 18:00:00|7889.9|7887.1|7887.9|7885.1|7898.4|7895.6|7881.9|7879.1|1546
1640801100000|2021-12-29 18:05:00|7888.4|7885.6|7889.9|7887.1|7892.9|7890.1|7881.9|7879.1|945
1640801400000|2021-12-29 18:10:00|7889.4|7886.6|7887.9|7885.1|7893.9|7891.1|7884.4|7881.6|461
1640801700000|2021-12-29 18:15:00|7888.4|7885.6|7904.9|7902.1|7904.9|7902.1|7887.9|7885.1|1104
1640802000000|2021-12-29 18:20:00|7903.9|7901.1|7906.9|7904.1|7906.9|7904.1|7895.9|7893.1|1369
1640802300000|2021-12-29 18:25:00|7906.4|7903.6|7902.4|7899.6|7909.4|7906.6|7893.9|7891.1|1219
1640802600000|2021-12-29 18:30:00|7902.9|7900.1|7900.9|7898.1|7904.9|7902.1|7895.4|7892.6|803
1640802900000|2021-12-29 18:35:00|7902.4|7899.6|7901.9|7899.1|7905.9|7903.1|7898.9|7896.1|1213
1640803200000|2021-12-29 18:40:00|7902.4|7899.6|7917.9|7915.1|7918.4|7915.6|7902.4|7899.6|773
1640803500000|2021-12-29 18:45:00|7918.4|7915.6|7917.9|7915.1|7928.4|7925.6|7916.4|7913.6|861
1640803800000|2021-12-29 18:50:00|7918.4|7915.6|7909.9|7907.1|7918.9|7916.1|7907.4|7904.6|829
1640804100000|2021-12-29 18:55:00|7908.9|7906.1|7907.9|7905.1|7908.9|7906.1|7899.9|7897.1|889
1640804400000|2021-12-29 19:00:00|7908.3|7905.5|7904.4|7901.6|7911.4|7908.6|7900.4|7897.6|780
1640804700000|2021-12-29 19:05:00|7903.9|7901.1|7903.4|7900.6|7911.9|7909.1|7900.8|7898|1191
1640805000000|2021-12-29 19:10:00|7902.8|7900|7908.8|7906|7916.3|7913.5|7897.9|7895.1|1074
1640805300000|2021-12-29 19:15:00|7909.4|7906.6|7909.9|7907.1|7913.8|7911|7904.9|7902.1|822
1640805600000|2021-12-29 19:20:00|7909.8|7907|7897.9|7895.1|7909.8|7907|7889.9|7887.1|2565
1640805900000|2021-12-29 19:25:00|7899.8|7897|7924.8|7922|7926.8|7924|7895.9|7893.1|9062
1640806200000|2021-12-29 19:30:00|7925.8|7923|7905.3|7902.5|7926.8|7924|7904.8|7902|1934
1640806500000|2021-12-29 19:35:00|7904.8|7902|7909.3|7906.5|7910.8|7908|7901.3|7898.5|1081
1640806800000|2021-12-29 19:40:00|7909.8|7907|7918.8|7916|7918.8|7916|7908.8|7906|1736
1640807100000|2021-12-29 19:45:00|7918.3|7915.5|7914.8|7912|7918.8|7916|7912.8|7910|201
1640807400000|2021-12-29 19:50:00|7913.3|7910.5|7912.8|7910|7916.8|7914|7910.8|7908|187
1640807700000|2021-12-29 19:55:00|7913.3|7910.5|7912.3|7909.5|7915.8|7913|7912.3|7909.5|72
1640808000000|2021-12-29 20:00:00|7912.7|7909.9|7916.8|7914|7918.8|7916|7910.8|7908|209
1640808300000|2021-12-29 20:05:00|7917.3|7914.5|7916.8|7914|7917.8|7915|7913.8|7911|391
1640808600000|2021-12-29 20:10:00|7917.2|7914.4|7913.3|7910.5|7918.8|7916|7911.8|7909|253
1640808900000|2021-12-29 20:15:00|7913.8|7911|7914.8|7912|7915.8|7913|7913.3|7910.5|87
1640809200000|2021-12-29 20:20:00|7914.3|7911.5|7915.8|7913|7916.7|7913.9|7912.8|7910|83
1640809500000|2021-12-29 20:25:00|7915.7|7912.9|7911.3|7908.5|7915.7|7912.9|7910.8|7908|578
1640809800000|2021-12-29 20:30:00|7911.8|7909|7917.8|7915|7917.8|7915|7911.8|7909|88
1640810100000|2021-12-29 20:35:00|7916.8|7914|7916.7|7913.9|7918.2|7915.4|7914.3|7911.5|123
1640810400000|2021-12-29 20:40:00|7916.3|7913.5|7918.7|7915.9|7918.8|7916|7915.7|7912.9|193
1640810700000|2021-12-29 20:45:00|7918.8|7916|7913.3|7910.5|7920.2|7917.4|7911.8|7909|785
1640811000000|2021-12-29 20:50:00|7913.8|7911|7915.2|7912.4|7918.2|7915.4|7912.8|7910|95
1640811300000|2021-12-29 20:55:00|7915.7|7912.9|7914.7|7911.9|7915.7|7912.9|7913.7|7910.9|178
1640811600000|2021-12-29 21:00:00|7915.2|7912.4|7914.8|7912|7917.2|7914.4|7914.2|7911.4|106
1640811900000|2021-12-29 21:05:00|7915.2|7912.4|7916.2|7913.4|7918.2|7915.4|7913.7|7910.9|148
1640812200000|2021-12-29 21:10:00|7915.7|7912.9|7915.2|7912.4|7916.2|7913.4|7914.2|7911.4|29
1640812500000|2021-12-29 21:15:00|7914.7|7911.9|7915.7|7912.9|7916.7|7913.9|7914.7|7911.9|52
1640812800000|2021-12-29 21:20:00|7914.7|7911.9|7916.7|7913.9|7918.7|7915.9|7914.7|7911.9|203
1640813100000|2021-12-29 21:25:00|7917.2|7914.4|7917.7|7914.9|7918.7|7915.9|7916.7|7913.9|90
1640813400000|2021-12-29 21:30:00|7917.2|7914.4|7918.2|7915.4|7918.7|7915.9|7917.2|7914.4|53
1640813700000|2021-12-29 21:35:00|7918.7|7915.9|7922.7|7919.9|7924.7|7921.9|7918.7|7915.9|113
1640814000000|2021-12-29 21:40:00|7923.7|7920.9|7923.7|7920.9|7924.7|7921.9|7920.7|7917.9|89
1640814300000|2021-12-29 21:45:00|7923.2|7920.4|7928.2|7925.4|7929.7|7926.9|7921.7|7918.9|220
1640814600000|2021-12-29 21:50:00|7927.7|7924.9|7926.2|7923.4|7929.2|7926.4|7924.2|7921.4|103
1640814900000|2021-12-29 21:55:00|7926.7|7923.9|7923.7|7920.9|7928.7|7925.9|7921.2|7918.3|321
1640815200000|2021-12-29 22:00:00|7923.2|7920.4|7926.7|7923.9|7926.7|7923.9|7923.2|7920.4|76
1640815500000|2021-12-29 22:05:00|7926.6|7923.8|7926.6|7923.8|7926.6|7923.8|7926.6|7923.8|2
1640815800000|2021-12-29 22:10:00|7926.9|7916.9|7926.3|7916.3|7926.9|7916.9|7926.3|7916.3|5
1640816100000|2021-12-29 22:15:00|||||||||20
1640816400000|2021-12-29 22:20:00|7925.8|7915.8|7922.3|7918.3|7925.8|7919.8|7921.1|7915.8|2
1640816700000|2021-12-29 22:25:00|7922.2|7918.2|7922.2|7918.2|7922.2|7918.2|7922.2|7918.2|0
1640817000000|2021-12-29 22:30:00|7925.7|7915.7|7925.7|7915.7|7925.7|7915.7|7925.7|7915.7|1
1640817600000|2021-12-29 22:40:00|||||||||1
1640817900000|2021-12-29 22:45:00|||||||||1
1640818200000|2021-12-29 22:50:00|7923.2|7919.2|7926.7|7916.7|7926.7|7919.2|7923.2|7916.7|0
1640818500000|2021-12-29 22:55:00|7926.2|7916.2|7925.7|7915.7|7926.2|7916.2|7925.7|7915.7|0
1640826000000|2021-12-30 01:00:00|7910|7907.2|7921.5|7918.7|7922.5|7919.7|7909.5|7906.1|324
1640826300000|2021-12-30 01:05:00|7922|7919.2|7921|7918.2|7927|7924.2|7919.5|7916.7|147
1640826600000|2021-12-30 01:10:00|7922|7919.2|7917.9|7915.1|7923.1|7920.2|7914.5|7911.7|376
1640826900000|2021-12-30 01:15:00|7918|7915.2|7932|7929.2|7933|7930.2|7916|7913.1|155
1640827200000|2021-12-30 01:20:00|7931.5|7928.7|7936.5|7933.7|7936.5|7933.7|7927|7924.1|104
1640827500000|2021-12-30 01:25:00|7936|7933.2|7933|7930.2|7936.5|7933.7|7930.5|7927.7|149
1640827800000|2021-12-30 01:30:00|7932.5|7929.7|7930|7927.2|7936.5|7933.7|7930|7927.1|59
1640828100000|2021-12-30 01:35:00|7929|7926.2|7936|7933.2|7936|7933.2|7926.5|7923.7|54
1640828400000|2021-12-30 01:40:00|7936.5|7933.7|7936.5|7933.7|7936.5|7933.7|7935|7932.2|388
1640828700000|2021-12-30 01:45:00|7936|7933.2|7937.5|7934.7|7939|7936.2|7933|7930.2|209
1640829000000|2021-12-30 01:50:00|7937|7934.2|7944|7941.2|7944.5|7941.7|7936|7933.2|261
1640829300000|2021-12-30 01:55:00|7944.5|7941.7|7944|7941.2|7946|7943.2|7939|7936.2|140
1640829600000|2021-12-30 02:00:00|7945.5|7942.7|7946|7943.2|7947.5|7944.7|7942.5|7939.7|154
1640829900000|2021-12-30 02:05:00|7945.5|7942.7|7944|7941.2|7947.5|7944.7|7942.5|7939.7|71
1640830200000|2021-12-30 02:10:00|7943|7940.2|7942|7939.2|7948.5|7945.7|7941|7938.2|232
1640830500000|2021-12-30 02:15:00|7942.5|7939.7|7936|7933.2|7942.5|7939.7|7935|7932.2|371
1640830800000|2021-12-30 02:20:00|7936.5|7933.7|7940|7937.2|7941|7938.2|7935.5|7932.7|54
1640831100000|2021-12-30 02:25:00|7939.5|7936.7|7939|7936.2|7940.5|7937.7|7938.5|7935.7|61
1640831400000|2021-12-30 02:30:00|7941.5|7938.7|7948|7945.2|7949.5|7946.7|7938.5|7935.7|224
1640831700000|2021-12-30 02:35:00|7947.5|7944.7|7943|7940.2|7951.5|7948.7|7938.5|7935.7|167
1640832000000|2021-12-30 02:40:00|7942|7939.2|7945|7942.2|7948|7945.2|7938.5|7935.7|341
1640832300000|2021-12-30 02:45:00|7945.5|7942.7|7961|7958.2|7962.1|7958.7|7945.5|7942.7|311
1640832600000|2021-12-30 02:50:00|7960|7957.2|7960|7957.2|7965|7962.2|7957|7954.1|487
1640832900000|2021-12-30 02:55:00|7959|7956.2|7959|7956.2|7960|7957.1|7951.5|7948.7|267
1640833200000|2021-12-30 03:00:00|7958|7955.2|7955|7952.2|7958|7955.2|7950|7947.2|76
1640833500000|2021-12-30 03:05:00|7955.4|7952.6|7953|7950.2|7962.9|7960.1|7953|7950.2|185
1640833800000|2021-12-30 03:10:00|7952.5|7949.7|7946.4|7943.6|7954.9|7952.1|7946.4|7943.5|185
1640834100000|2021-12-30 03:15:00|7947.4|7944.6|7948.9|7946.1|7948.9|7946.1|7944.4|7941.6|47
1640834400000|2021-12-30 03:20:00|7947.4|7944.6|7945.9|7943.1|7947.9|7945.1|7942.9|7940.1|61
1640834700000|2021-12-30 03:25:00|7945.4|7942.6|7948.9|7946.1|7951|7948.1|7941.9|7939.1|153
1640835000000|2021-12-30 03:30:00|7948.4|7945.6|7942.9|7940.1|7948.4|7945.6|7940.9|7938|111
1640835300000|2021-12-30 03:35:00|7943.4|7940.6|7944.4|7941.6|7944.9|7942.1|7942.9|7940.1|20
1640835600000|2021-12-30 03:40:00|7943.9|7941.1|7944.9|7942.1|7945.4|7942.6|7942.9|7940.1|51
1640835900000|2021-12-30 03:45:00|7944.4|7941.6|7942.9|7940.1|7946.9|7944.1|7942.4|7939.6|60
1640836200000|2021-12-30 03:50:00|7943.4|7940.6|7946.4|7943.6|7946.9|7944.1|7942.9|7940.1|76
1640836500000|2021-12-30 03:55:00|7946.9|7944.1|7942.9|7940.1|7946.9|7944.1|7942.4|7939.6|15
1640836800000|2021-12-30 04:00:00|7943.4|7940.6|7940.9|7938.1|7944.4|7941.6|7939.9|7937.1|204
1640837100000|2021-12-30 04:05:00|7939.9|7937.1|7943.9|7941.1|7944.4|7941.6|7939.9|7937.1|40
1640837400000|2021-12-30 04:10:00|7944.4|7941.6|7942.9|7940.1|7944.4|7941.6|7941.9|7939.1|17
1640837700000|2021-12-30 04:15:00|7943.4|7940.6|7944.4|7941.6|7944.4|7941.6|7941.9|7939.1|13
1640838000000|2021-12-30 04:20:00|7944.9|7942.1|7943.9|7941.1|7945.9|7943.1|7943.4|7940.6|7
1640838300000|2021-12-30 04:25:00|7945.4|7942.6|7945.4|7942.6|7947.9|7945.1|7944.4|7941.6|54
1640838600000|2021-12-30 04:30:00|7944.9|7942.1|7941.9|7939.1|7945.8|7943|7940.4|7937.6|179
1640838900000|2021-12-30 04:35:00|7940.9|7938.1|7939.9|7937.1|7942|7938.6|7939.4|7936.6|33
1640839200000|2021-12-30 04:40:00|7940.4|7937.6|7943.9|7941.1|7944.4|7941.6|7939.9|7937.1|20
1640839500000|2021-12-30 04:45:00|7944.4|7941.6|7944.3|7941.5|7944.4|7941.6|7940.4|7937.6|31
1640839800000|2021-12-30 04:50:00|7943.9|7941.1|7944.4|7941.6|7945.9|7943.1|7942.9|7940.1|8
1640840100000|2021-12-30 04:55:00|7943.9|7941.1|7943.9|7941.1|7945.8|7943|7942.9|7940.1|54
1640840400000|2021-12-30 05:00:00|7942.9|7940.1|7942.8|7940|7943.3|7940.5|7940.3|7937.5|71
1640840700000|2021-12-30 05:05:00|7942.3|7939.5|7940.8|7938|7942.3|7939.5|7939.8|7936.9|14
1640841000000|2021-12-30 05:10:00|7940.3|7937.5|7933.8|7931|7942.3|7939.5|7933.8|7931|82
1640841300000|2021-12-30 05:15:00|7934.3|7931.5|7933.3|7930.5|7935.3|7932.5|7933.3|7930.5|65
1640841600000|2021-12-30 05:20:00|7932.8|7930|7931.3|7928.5|7933.8|7931|7929.8|7927|27
1640841900000|2021-12-30 05:25:00|7930.8|7928|7927.3|7924.5|7930.8|7928|7925.3|7922.5|41
1640842200000|2021-12-30 05:30:00|7928.3|7925.5|7926.8|7924|7930.3|7927.5|7920.8|7918|232
1640842500000|2021-12-30 05:35:00|7926.3|7923.5|7928.3|7925.5|7929.3|7926.5|7924.3|7921.5|33
1640842800000|2021-12-30 05:40:00|7927.8|7925|7923.8|7921|7928.3|7925.5|7920.8|7918|40
1640843100000|2021-12-30 05:45:00|7923.3|7920.5|7923.8|7921|7925.3|7922.5|7920.8|7918|70
1640843400000|2021-12-30 05:50:00|7922.9|7920.1|7919.3|7916.5|7923.3|7920.5|7917.3|7914.5|138
1640843700000|2021-12-30 05:55:00|7919.8|7917|7915.9|7913.1|7922.4|7919.6|7915.9|7913.1|189
1640844000000|2021-12-30 06:00:00|7915.8|7913|7903.3|7900.5|7917.4|7914.6|7903.3|7900.5|209
1640844300000|2021-12-30 06:05:00|7903.8|7901|7909.9|7907.1|7910.9|7908.1|7899.4|7896.6|187
1640844600000|2021-12-30 06:10:00|7910.3|7907.5|7918.8|7916|7919.8|7917|7907.8|7905|88
1640844900000|2021-12-30 06:15:00|7918.3|7915.5|7921.8|7919|7924.3|7921.5|7914.8|7911.9|166
1640845200000|2021-12-30 06:20:00|7921.3|7918.5|7920.8|7918|7922.8|7920|7918.8|7916|15
1640845500000|2021-12-30 06:25:00|7919.8|7917|7915.8|7913|7919.9|7917|7915.8|7913|28
1640845800000|2021-12-30 06:30:00|7916.3|7913.5|7924.3|7921.5|7925.3|7922.5|7914.8|7912|196
1640846100000|2021-12-30 06:35:00|7925.3|7922.5|7924.3|7921.5|7926.8|7924|7922.8|7920|91
1640846400000|2021-12-30 06:40:00|7923.8|7921|7928.8|7926|7929.3|7926.5|7922.3|7919.5|133
1640846700000|2021-12-30 06:45:00|7927.8|7925|7920.3|7917.5|7927.8|7925|7920.3|7917.5|130
1640847000000|2021-12-30 06:50:00|7919.8|7917|7926.8|7924|7927.3|7924.5|7919.8|7917|45
1640847300000|2021-12-30 06:55:00|7927.3|7924.5|7940.3|7937.5|7940.8|7938|7926.8|7924|365
1640847600000|2021-12-30 07:00:00|7939.8|7937|7930.3|7927.5|7940.3|7937.5|7929.8|7927|87
1640847900000|2021-12-30 07:05:00|7930.8|7928|7922.3|7919.5|7931.3|7928.5|7921.8|7919|60
1640848200000|2021-12-30 07:10:00|7921.8|7919|7909.3|7906.5|7922.3|7919.5|7909.3|7906.5|465
1640848500000|2021-12-30 07:15:00|7909.8|7907|7907.8|7905|7913.3|7910.5|7904.3|7901.5|149
1640848800000|2021-12-30 07:20:00|7907.3|7904.5|7910.3|7907.5|7910.8|7908|7905.3|7902.5|94
1640849100000|2021-12-30 07:25:00|7909.8|7907|7910.8|7908|7913.8|7911|7907.3|7904.5|168
1640849400000|2021-12-30 07:30:00|7910.3|7907.5|7911.3|7908.5|7913.8|7911|7908.3|7905.5|188
1640849700000|2021-12-30 07:35:00|7911.8|7909|7908.8|7906|7912.3|7909.5|7901.3|7898.5|619
1640850000000|2021-12-30 07:40:00|7908.3|7905.5|7899.8|7897|7908.3|7905.5|7895.3|7892.5|510
1640850300000|2021-12-30 07:45:00|7900.3|7897.5|7896.3|7893.5|7900.3|7897.5|7893.3|7890.5|410
1640850600000|2021-12-30 07:50:00|7895.3|7892.5|7881.9|7879.1|7895.3|7892.5|7878.9|7876.1|498
1640850900000|2021-12-30 07:55:00|7882.3|7879.5|7885.8|7883|7888.3|7885.5|7879.4|7876.6|673
1640851200000|2021-12-30 08:00:00|7886.3|7883.5|7895.3|7892.5|7902.8|7900|7886.3|7883.5|519
1640851500000|2021-12-30 08:05:00|7894.3|7891.5|7896.3|7893.5|7896.3|7893.5|7888.3|7885.5|549
1640851800000|2021-12-30 08:10:00|7898.3|7895.5|7894.3|7891.5|7899.3|7896.5|7889.8|7887|493
1640852100000|2021-12-30 08:15:00|7893.3|7890.5|7900.2|7897.4|7903.2|7900.4|7893.3|7890.5|1291
1640852400000|2021-12-30 08:20:00|7900.3|7897.5|7910.2|7907.4|7912.7|7909.9|7898.3|7894.3|1054
1640852700000|2021-12-30 08:25:00|7912.2|7909.4|7913.2|7910.4|7924.2|7921.4|7910.7|7907.9|2385
1640853000000|2021-12-30 08:30:00|7912.3|7909.5|7905.7|7902.9|7925.2|7922.4|7905.7|7902.9|2994
1640853300000|2021-12-30 08:35:00|7906.2|7903.4|7903.2|7900.4|7908.2|7905.4|7897.2|7894.4|1156
1640853600000|2021-12-30 08:40:00|7901.8|7899|7905.2|7902.4|7909.2|7906.4|7900.7|7897.9|994
1640853900000|2021-12-30 08:45:00|7905.7|7902.9|7905.2|7902.4|7908.2|7905.4|7902.7|7899.9|370
1640854200000|2021-12-30 08:50:00|7906.7|7903.9|7905.7|7902.9|7908.2|7905.4|7904.2|7901.4|650
1640854500000|2021-12-30 08:55:00|7905.2|7902.4|7900.2|7897.4|7908.7|7905.9|7899.2|7896.4|423
1640854800000|2021-12-30 09:00:00|7902.1|7899.3|7906.2|7903.4|7906.2|7903.4|7898.2|7895.4|455
1640855100000|2021-12-30 09:05:00|7905.6|7902.8|7898.2|7895.4|7906.2|7903.4|7896.7|7893.9|728
1640855400000|2021-12-30 09:10:00|7899.1|7896.3|7901.2|7898.4|7904.1|7901.3|7899.1|7896.3|275
1640855700000|2021-12-30 09:15:00|7899.2|7896.4|7895.1|7892.3|7900.7|7897.9|7893.1|7890.3|465
1640856000000|2021-12-30 09:20:00|7894.7|7891.9|7891.1|7888.3|7898.1|7895.3|7891.1|7888.3|327
1640856300000|2021-12-30 09:25:00|7890.2|7887.4|7879.1|7876.3|7890.2|7887.4|7873.6|7870.8|990
1640856600000|2021-12-30 09:30:00|7878.7|7875.9|7882.7|7879.9|7887.1|7884.3|7878.1|7875.3|588
1640856900000|2021-12-30 09:35:00|7882.1|7879.3|7877.7|7874.9|7885.6|7882.8|7875.7|7872.9|569
1640857200000|2021-12-30 09:40:00|7878.1|7875.3|7880.1|7877.3|7882.1|7879.3|7875.2|7872.4|310
1640857500000|2021-12-30 09:45:00|7879.6|7876.8|7884.1|7881.3|7886.1|7883.3|7878.6|7875.8|1075
1640857800000|2021-12-30 09:50:00|7885.1|7882.3|7893.6|7890.8|7898.1|7895.3|7883.1|7880.3|909
1640858100000|2021-12-30 09:55:00|7894.1|7891.3|7892.6|7889.8|7898.1|7895.3|7890.1|7887.3|541
1640858400000|2021-12-30 10:00:00|7893.1|7890.3|7862.1|7859.3|7894.1|7891.3|7857.5|7854.7|2195
1640858700000|2021-12-30 10:05:00|7862.6|7859.8|7858.1|7855.3|7870.6|7867.8|7857.1|7854.3|2041
1640859000000|2021-12-30 10:10:00|7858.5|7855.7|7852.6|7849.8|7859.6|7856.8|7840.1|7837.3|1411
1640859300000|2021-12-30 10:15:00|7853.1|7850.3|7855|7852.2|7861.1|7858.3|7852.1|7849.3|393
1640859600000|2021-12-30 10:20:00|7855.1|7852.3|7858.6|7855.8|7866.5|7863.7|7855.1|7852.3|948
1640859900000|2021-12-30 10:25:00|7858|7855.2|7869|7866.2|7870|7867.2|7855|7852.2|3478
1640860200000|2021-12-30 10:30:00|7870|7867.2|7867|7864.2|7872|7869.2|7862.1|7859.3|770
1640860500000|2021-12-30 10:35:00|7867.5|7864.7|7861.5|7858.7|7869|7866.2|7861|7858.2|434
1640860800000|2021-12-30 10:40:00|7861.1|7858.3|7858|7855.2|7861.1|7858.3|7853|7850.2|201
1640861100000|2021-12-30 10:45:00|7859|7856.2|7857.1|7854.3|7862.5|7859.7|7853|7850.2|1206
1640861400000|2021-12-30 10:50:00|7857.6|7854.8|7855.5|7852.7|7859.5|7856.7|7852.1|7849.3|454
1640861700000|2021-12-30 10:55:00|7856|7853.2|7852.1|7849.3|7858|7855.2|7849|7846.2|160
1640862000000|2021-12-30 11:00:00|7851.1|7848.3|7859|7856.2|7863|7860.2|7850.1|7847.3|596
1640862300000|2021-12-30 11:05:00|7859.1|7856.3|7862.5|7859.7|7862.5|7859.7|7854.1|7851.3|270
1640862600000|2021-12-30 11:10:00|7863|7860.2|7865|7862.2|7867|7864.2|7862|7859.2|172
1640862900000|2021-12-30 11:15:00|7864.5|7861.7|7865.5|7862.7|7869|7866.2|7864.5|7861.7|227
1640863200000|2021-12-30 11:20:00|7865|7862.2|7865.5|7862.7|7867.5|7864.7|7862|7859.2|235
1640863500000|2021-12-30 11:25:00|7868|7865.2|7865.5|7862.7|7875|7872.2|7862|7859.2|691
1640863800000|2021-12-30 11:30:00|7866|7863.2|7865|7862.2|7866|7863.2|7859|7856.2|502
1640864100000|2021-12-30 11:35:00|7864|7861.2|7868.5|7865.7|7870|7867.2|7863.5|7860.7|382
1640864400000|2021-12-30 11:40:00|7868|7865.2|7873|7870.2|7875|7872.2|7868|7865.2|201
1640864700000|2021-12-30 11:45:00|7872|7869.2|7873|7870.2|7875.5|7872.7|7868|7865.2|275
1640865000000|2021-12-30 11:50:00|7874|7871.2|7872.5|7869.7|7876|7873.2|7871|7868.2|129
1640865300000|2021-12-30 11:55:00|7873|7870.2|7876|7873.2|7876.9|7874.1|7871|7868.2|194
1640865600000|2021-12-30 12:00:00|7876.9|7874.1|7865|7862.2|7877.5|7874.7|7865|7862.2|441
1640865900000|2021-12-30 12:05:00|7866|7863.2|7867|7864.2|7871.4|7868.6|7865|7862.2|318
1640866200000|2021-12-30 12:10:00|7868|7865.2|7870|7867.2|7872.9|7870.1|7865.5|7862.7|108
1640866500000|2021-12-30 12:15:00|7870.9|7868.1|7873.9|7871.1|7874.9|7872.1|7867|7864.2|150
1640866800000|2021-12-30 12:20:00|7874.4|7871.6|7883.9|7881.1|7883.9|7881.1|7873.9|7871.1|701
1640867100000|2021-12-30 12:25:00|7882.9|7880.1|7894.8|7892|7896.8|7894|7880.4|7877.6|1299
1640867400000|2021-12-30 12:30:00|7893.8|7891|7891.8|7889|7895.3|7892.5|7882.9|7880.1|1823
1640867700000|2021-12-30 12:35:00|7891.3|7888.5|7887.8|7885|7891.8|7889|7885.8|7883|165
1640868000000|2021-12-30 12:40:00|7888.3|7885.5|7890.8|7888|7895.8|7893|7888.3|7885.5|373
1640868300000|2021-12-30 12:45:00|7891.8|7889|7889.8|7887|7892.3|7889.5|7887.8|7885|270
1640868600000|2021-12-30 12:50:00|7890.3|7887.5|7897.8|7895|7897.8|7895|7890.3|7887.5|232
1640868900000|2021-12-30 12:55:00|7897.3|7894.5|7897.3|7894.5|7898.3|7895.5|7891.9|7889.1|617
1640869200000|2021-12-30 13:00:00|7897.8|7895|7896.9|7894.1|7902.8|7900|7895.9|7893.1|825
1640869500000|2021-12-30 13:05:00|7896.4|7893.6|7894.8|7892|7896.9|7894.1|7888.9|7886.1|397
1640869800000|2021-12-30 13:10:00|7894.3|7891.5|7899.8|7897|7901.3|7898.5|7893.9|7891.1|625
1640870100000|2021-12-30 13:15:00|7899.4|7896.6|7897.3|7894.5|7900.3|7897.5|7896.8|7894|447
1640870400000|2021-12-30 13:20:00|7897.8|7895|7895.8|7893|7900.8|7898|7895.8|7893|333
1640870700000|2021-12-30 13:25:00|7895.3|7892.5|7899.3|7896.5|7901.8|7899|7893.8|7891|638
1640871000000|2021-12-30 13:30:00|7899.4|7896.6|7917.3|7914.5|7917.8|7915|7899.4|7896.6|729
1640871300000|2021-12-30 13:35:00|7917.8|7915|7917.3|7914.5|7919.8|7917|7908.3|7905.5|779
1640871600000|2021-12-30 13:40:00|7917.8|7915|7912.8|7910|7921.8|7919|7911.3|7908.5|522
1640871900000|2021-12-30 13:45:00|7913.8|7911|7915.3|7912.5|7916.3|7913.5|7909.8|7907|714
1640872200000|2021-12-30 13:50:00|7915.8|7913|7910.3|7907.5|7918.3|7915.5|7908.3|7905.5|665
1640872500000|2021-12-30 13:55:00|7909.9|7907.1|7900.3|7897.5|7913.8|7911|7899.8|7897|512
1640872800000|2021-12-30 14:00:00|7899.8|7897|7931.8|7929|7931.8|7929|7891.8|7889|832
1640873100000|2021-12-30 14:05:00|7931.3|7928.5|7931.3|7928.5|7936.3|7933.5|7925.8|7923|783
1640873400000|2021-12-30 14:10:00|7930.8|7928|7942.3|7939.5|7943.8|7941|7926.8|7924|1273
1640873700000|2021-12-30 14:15:00|7942.8|7940|7942.8|7940|7948.8|7946|7939.4|7936.6|1168
1640874000000|2021-12-30 14:20:00|7943.3|7940.5|7934.9|7932.1|7943.9|7941.1|7932.4|7929.6|1242
1640874300000|2021-12-30 14:25:00|7934.8|7932|7947.8|7945|7949.8|7947|7927.3|7923|4029
1640874600000|2021-12-30 14:30:00|7947.7|7944.9|7961.2|7958.4|7962.7|7959.9|7944.8|7942|1304
1640874900000|2021-12-30 14:35:00|7961.8|7959|7954.2|7951.4|7962.7|7959.9|7951.8|7949|1022
1640875200000|2021-12-30 14:40:00|7953.8|7951|7948.3|7945.5|7957.3|7954.5|7944.3|7941.5|853
1640875500000|2021-12-30 14:45:00|7948.8|7946|7965.2|7962.4|7965.2|7962.4|7942.8|7940|1946
1640875800000|2021-12-30 14:50:00|7965.7|7962.9|7960.2|7957.4|7968.7|7965.9|7959.7|7956.9|1032
1640876100000|2021-12-30 14:55:00|7960.7|7957.9|7969.2|7966.4|7972.7|7969.9|7960.7|7957.9|2288
1640876400000|2021-12-30 15:00:00|7969.6|7966.8|7971.7|7968.9|7977.7|7974.9|7965.1|7962.3|1607
1640876700000|2021-12-30 15:05:00|7972.6|7969.8|7978.1|7975.3|7981.2|7978.4|7965.6|7962.8|1272
1640877000000|2021-12-30 15:10:00|7977.6|7974.8|7979.2|7976.4|7988.6|7985.8|7976.1|7973.3|1405
1640877300000|2021-12-30 15:15:00|7978.6|7975.8|7988.7|7985.9|7991.7|7988.9|7978.6|7975.8|2841
1640877600000|2021-12-30 15:20:00|7988.2|7985.4|7984.7|7981.9|8000.7|7997.9|7983.7|7980.9|2993
1640877900000|2021-12-30 15:25:00|7984.2|7981.4|7990.2|7987.4|7992.7|7989.9|7982.2|7979.4|1275
1640878200000|2021-12-30 15:30:00|7990.7|7987.9|7991.2|7988.4|7993.7|7990.9|7984.7|7981.9|799
1640878500000|2021-12-30 15:35:00|7991.7|7988.9|7994.7|7991.9|7996.6|7993.8|7987.7|7984.9|765
1640878800000|2021-12-30 15:40:00|7993.7|7990.9|7980.7|7977.9|7998.1|7995.3|7978.7|7975.9|1324
1640879100000|2021-12-30 15:45:00|7980.8|7978|7962.7|7959.9|7982.7|7979.9|7960.3|7957.5|2685
1640879400000|2021-12-30 15:50:00|7962.6|7959.8|7947.2|7944.4|7962.6|7959.8|7936.7|7932.9|2209
1640879700000|2021-12-30 15:55:00|7947.7|7944.9|7952.2|7949.4|7953.7|7950.9|7935.8|7933|1898
1640880000000|2021-12-30 16:00:00|7951.7|7948.9|7946.2|7943.4|7952.7|7949.9|7938.7|7935.9|1244
1640880300000|2021-12-30 16:05:00|7945.7|7942.9|7944.2|7941.4|7947.2|7944.4|7937.7|7934.9|777
1640880600000|2021-12-30 16:10:00|7943.7|7940.9|7952.7|7949.9|7956.7|7953.9|7942.2|7939.4|592
1640880900000|2021-12-30 16:15:00|7952.2|7949.4|7921.2|7918.4|7953.1|7950.3|7912.7|7909.9|2271
1640881200000|2021-12-30 16:20:00|7921.7|7918.9|7923.7|7920.9|7928.7|7925.9|7913.3|7910.5|2978
1640881500000|2021-12-30 16:25:00|7924.6|7921.8|7919.6|7916.8|7933.7|7930.9|7903.7|7900.9|6441
1640881800000|2021-12-30 16:30:00|7919.1|7916.3|7932.6|7929.8|7934.6|7931.8|7916.1|7913.3|2444
1640882100000|2021-12-30 16:35:00|7933.1|7930.3|7941.6|7938.8|7945.6|7942.8|7929.6|7926.8|1055
1640882400000|2021-12-30 16:40:00|7941.1|7938.3|7933.5|7930.7|7941.6|7938.8|7923.1|7920.3|842
1640882700000|2021-12-30 16:45:00|7933.6|7930.8|7939.5|7936.7|7942.5|7939.7|7929.6|7926.8|460
1640883000000|2021-12-30 16:50:00|7939.1|7936.3|7948|7945.2|7949.6|7946.7|7938.5|7935.7|1177
1640883300000|2021-12-30 16:55:00|7948.5|7945.7|7951|7948.2|7953.6|7950.8|7945.6|7942.8|853
1640883600000|2021-12-30 17:00:00|7951.5|7948.7|7947.5|7944.7|7954|7951.2|7944.5|7941.7|373
1640883900000|2021-12-30 17:05:00|7947.1|7944.3|7956|7953.2|7957|7954.2|7947.1|7944.3|844
1640884200000|2021-12-30 17:10:00|7955.5|7952.7|7946.5|7943.7|7955.5|7952.7|7945.5|7942.7|694
1640884500000|2021-12-30 17:15:00|7946|7943.2|7939|7936.2|7947|7944.2|7937.5|7934.7|821
1640884800000|2021-12-30 17:20:00|7939.5|7936.7|7950|7947.2|7951.5|7948.7|7939|7936.2|1152
1640885100000|2021-12-30 17:25:00|7950.5|7947.7|7944|7941.2|7952|7949.2|7941|7938.2|504
1640885400000|2021-12-30 17:30:00|7943.5|7940.7|7942.5|7939.7|7948.6|7945.8|7941.6|7938.8|665
1640885700000|2021-12-30 17:35:00|7942.1|7939.3|7945.5|7942.7|7946|7943.2|7939.5|7936.7|1108
1640886000000|2021-12-30 17:40:00|7946|7943.2|7943|7940.2|7948|7945.2|7940.5|7937.7|904
1640886300000|2021-12-30 17:45:00|7942.5|7939.7|7941.4|7938.6|7947.5|7944.7|7940|7937.2|470
1640886600000|2021-12-30 17:50:00|7941.5|7938.7|7943|7940.2|7944.5|7941.7|7938.5|7935.7|333
1640886900000|2021-12-30 17:55:00|7943.5|7940.7|7949.5|7946.7|7950.9|7948.1|7942.5|7939.7|297
1640887200000|2021-12-30 18:00:00|7949|7946.2|7939.4|7936.6|7951.4|7948.6|7938.9|7936.1|818
1640887500000|2021-12-30 18:05:00|7939.5|7936.7|7942.5|7939.7|7946.5|7943.7|7937.5|7934.7|962
1640887800000|2021-12-30 18:10:00|7943|7940.2|7943.5|7940.7|7947.5|7944.7|7942.5|7939.7|599
1640888100000|2021-12-30 18:15:00|7945|7942.2|7951.5|7948.7|7951.5|7948.7|7942.5|7939.7|327
1640888400000|2021-12-30 18:20:00|7950.5|7947.7|7954.4|7951.6|7954.4|7951.6|7948.5|7945.7|450
1640888700000|2021-12-30 18:25:00|7954.5|7951.7|7959.4|7956.6|7961|7958.1|7950.5|7947.7|544
1640889000000|2021-12-30 18:30:00|7959.9|7957.1|7965.4|7962.6|7965.9|7963.1|7955.4|7952.6|767
1640889300000|2021-12-30 18:35:00|7964.5|7961.7|7964.4|7961.6|7964.5|7961.7|7957.4|7954.6|485
1640889600000|2021-12-30 18:40:00|7963.5|7960.7|7961.4|7958.6|7966.4|7963.6|7961.4|7958.6|429
1640889900000|2021-12-30 18:45:00|7961|7958.2|7958.4|7955.6|7965.4|7962.6|7957.4|7954.6|551
1640890200000|2021-12-30 18:50:00|7957.5|7954.7|7946.4|7943.6|7958.4|7955.6|7946.4|7943.6|536
1640890500000|2021-12-30 18:55:00|7945.9|7943.1|7947.4|7944.6|7947.4|7944.6|7936.4|7933.6|780
1640890800000|2021-12-30 19:00:00|7947.9|7945.1|7932.4|7929.6|7947.9|7945.1|7930.9|7928.1|948
1640891100000|2021-12-30 19:05:00|7932.9|7930.1|7929.4|7926.6|7935.4|7932.6|7920|7916.6|1985
1640891400000|2021-12-30 19:10:00|7929.9|7927.1|7941.8|7939|7942.8|7940|7927.4|7924.6|968
1640891700000|2021-12-30 19:15:00|7942.8|7940|7943.3|7940.5|7947.3|7944.5|7939.4|7936.6|1216
1640892000000|2021-12-30 19:20:00|7942.4|7939.6|7946.4|7943.6|7947.3|7944.5|7936.4|7933.6|1826
1640892300000|2021-12-30 19:25:00|7947.3|7944.5|7937.3|7934.5|7966.8|7964|7934.4|7931.6|7455
1640892600000|2021-12-30 19:30:00|7937.4|7934.6|7922.9|7920.1|7938.4|7935.6|7920|7917.2|1581
1640892900000|2021-12-30 19:35:00|7923.4|7920.6|7922.4|7919.6|7926.4|7923.6|7921.4|7918.6|505
1640893200000|2021-12-30 19:40:00|7922.5|7919.7|7928.4|7925.6|7928.4|7925.6|7921.5|7918.7|270
1640893500000|2021-12-30 19:45:00|7928|7925.2|7928.4|7925.6|7931.4|7928.6|7927.4|7924.6|624
1640893800000|2021-12-30 19:50:00|7927.9|7925.1|7920.4|7917.6|7928.4|7925.6|7917.4|7914.6|194
1640894100000|2021-12-30 19:55:00|7920.8|7918|7925.4|7922.6|7925.9|7923.1|7919.4|7916.6|238
1640894400000|2021-12-30 20:00:00|7924.9|7922.1|7918.4|7915.6|7924.9|7922.1|7918.4|7915.6|690
1640894700000|2021-12-30 20:05:00|7917.9|7915.1|7915.4|7912.6|7918.4|7915.6|7913.4|7910.6|203
1640895000000|2021-12-30 20:10:00|7916.9|7914.1|7916.9|7914.1|7917.9|7915.1|7912.9|7910.1|409
1640895300000|2021-12-30 20:15:00|7916.5|7913.7|7917.4|7914.6|7918.5|7915.7|7913.4|7910.6|122
1640895600000|2021-12-30 20:20:00|7917.5|7914.7|7915.4|7912.6|7922.5|7919.7|7913.9|7911.1|139
1640895900000|2021-12-30 20:25:00|7914.9|7912.1|7911.9|7909.1|7916.4|7913.6|7909.4|7905|273
1640896200000|2021-12-30 20:30:00|7912.4|7909.6|7915.4|7912.6|7916.4|7913.6|7909.4|7906.6|227
1640896500000|2021-12-30 20:35:00|7914.9|7912.1|7915.9|7913.1|7917.9|7915.1|7913.4|7910.6|106
1640896800000|2021-12-30 20:40:00|7916.4|7913.6|7911.4|7908.6|7917.4|7914.6|7910.9|7908.1|91
1640897100000|2021-12-30 20:45:00|7911|7908.2|7908.5|7905.7|7912.4|7909.6|7906.5|7903.7|104
1640897400000|2021-12-30 20:50:00|7908.4|7905.6|7909.9|7907.1|7913.4|7910.6|7904.4|7901.6|92
1640897700000|2021-12-30 20:55:00|7909.5|7906.7|7906.4|7903.6|7909.5|7906.7|7899.4|7896.6|275
1640898000000|2021-12-30 21:00:00|7905.9|7903.1|7903.4|7900.6|7910.9|7908.1|7902.9|7900.1|196
1640898300000|2021-12-30 21:05:00|7902.9|7900.1|7907.9|7905.1|7908|7905.1|7902.9|7900.1|63
1640898600000|2021-12-30 21:10:00|7908.4|7905.6|7909.9|7907.1|7909.9|7907.1|7906.9|7904.1|116
1640898900000|2021-12-30 21:15:00|7909.4|7906.6|7904.9|7902.1|7909.9|7907.1|7902.9|7900.1|93
1640899200000|2021-12-30 21:20:00|7904.4|7901.6|7901|7898.2|7905.4|7902.6|7898.4|7895.6|218
1640899500000|2021-12-30 21:25:00|7900.9|7898.1|7899.9|7897.1|7903.9|7901.1|7899.9|7897.1|100
1640899800000|2021-12-30 21:30:00|7900.4|7897.6|7900.4|7897.6|7901|7898.1|7897.4|7894.6|79
1640900100000|2021-12-30 21:35:00|7900.9|7898.1|7900.4|7897.6|7902.4|7899.6|7899.9|7897.1|31
1640900400000|2021-12-30 21:40:00|7900.9|7898.1|7902.4|7899.6|7903.9|7901.1|7899.9|7897.1|146
1640900700000|2021-12-30 21:45:00|7901.9|7899.1|7896.4|7893.6|7902.4|7899.6|7895.8|7893|88
1640901000000|2021-12-30 21:50:00|7896.8|7894|7902.4|7899.6|7904.4|7901.6|7896.8|7894|28
1640901300000|2021-12-30 21:55:00|7900.9|7898.1|7898.3|7895.5|7902.9|7900.1|7896.8|7891.4|180
1640901600000|2021-12-30 22:00:00|7897.9|7895.1|7901.5|7891.5|7908|7900|7897.3|7890.5|9
1640902200000|2021-12-30 22:10:00|7901.4|7891.4|7910.4|7900.4|7911|7906.5|7900.7|7891.4|45
1640902500000|2021-12-30 22:15:00|7909.9|7899.9|7910.4|7900.4|7911.4|7901.4|7909.4|7899.4|0
1640902800000|2021-12-30 22:20:00|7909.9|7899.9|7909.4|7899.4|7910.4|7900.5|7902.8|7894.4|27
1640903100000|2021-12-30 22:25:00|7903.5|7900.7|7907.9|7897.9|7908.9|7900.7|7902.2|7894.4|37
1640903400000|2021-12-30 22:30:00|7908.4|7898.4|7908.4|7898.4|7910.4|7905.1|7904.9|7895.4|2
1640904000000|2021-12-30 22:40:00|||||||||1
1640904300000|2021-12-30 22:45:00|7905.9|7901.9|7908.4|7898.4|7908.9|7901.9|7905.9|7898.4|6
1640904600000|2021-12-30 22:50:00|7905.8|7903|7905.9|7901.9|7908.9|7903|7905.8|7898.4|28
1640904900000|2021-12-30 22:55:00|7908.4|7898.4|7912.9|7902.9|7922.3|7912.3|7903.3|7897.4|96
1640912400000|2021-12-31 01:00:00|7883.8|7879.8|7857.8|7855|7897.3|7890.5|7854.3|7851.5|1001
1640912700000|2021-12-31 01:05:00|7858.3|7855.5|7863.8|7861|7869.9|7866|7854.3|7851.5|172
1640913000000|2021-12-31 01:10:00|7863|7859|7862.8|7860|7866.4|7863|7856.9|7852.9|96
1640913300000|2021-12-31 01:15:00|7868.9|7866.1|7872.7|7869.9|7877.2|7874.4|7867.7|7863.3|232
1640913600000|2021-12-31 01:20:00|7873.7|7870.9|7883.7|7880.9|7886.7|7883.9|7873.3|7870.5|293
1640913900000|2021-12-31 01:25:00|7884.8|7880.8|7889.2|7886.4|7891.7|7888.9|7884.2|7880.8|138
1640914200000|2021-12-31 01:30:00|7888.7|7885.9|7884.8|7882|7893.7|7890.9|7882.2|7879.4|71
1640914500000|2021-12-31 01:35:00|7884.7|7881.9|7901.7|7898.9|7901.7|7898.9|7881.2|7878.4|54
1640914800000|2021-12-31 01:40:00|7901.2|7898.4|7887.2|7884.4|7901.2|7898.4|7882.8|7880|240
1640915100000|2021-12-31 01:45:00|7887.7|7884.9|7888.6|7885.8|7891.8|7888.9|7880.2|7877.4|170
1640915400000|2021-12-31 01:50:00|7889.6|7886.8|7891.6|7888.8|7891.7|7888.8|7883.7|7880.9|23
1640915700000|2021-12-31 01:55:00|7890.6|7887.8|7900.5|7897.7|7900.6|7897.7|7890.6|7887.8|281
1640916000000|2021-12-31 02:00:00|7900.6|7897.8|7884.5|7881.7|7901.5|7898.7|7880|7877.2|504
1640916300000|2021-12-31 02:05:00|7884|7881.2|7880.5|7877.7|7884.4|7881.6|7876|7873.2|216
1640916600000|2021-12-31 02:10:00|7881.4|7878.6|7868|7865.2|7881.5|7878.7|7867.5|7864.7|110
1640916900000|2021-12-31 02:15:00|7868.5|7865.7|7878.5|7875.7|7878.6|7875.7|7868.5|7865.7|82
1640917200000|2021-12-31 02:20:00|7877.5|7874.7|7875.5|7872.7|7879|7876.2|7874.5|7871.1|23
1640917500000|2021-12-31 02:25:00|7873|7870.2|7875.5|7872.7|7875.5|7872.7|7871.5|7868.7|24
1640917800000|2021-12-31 02:30:00|7875|7872.2|7857|7854.2|7875.5|7872.7|7855|7852.2|699
1640918100000|2021-12-31 02:35:00|7856|7853.2|7864.5|7861.7|7864.5|7861.7|7855|7852.2|303
1640918400000|2021-12-31 02:40:00|7864|7861.2|7862.5|7859.7|7865.5|7862.7|7859.5|7856.7|43
1640918700000|2021-12-31 02:45:00|7862|7859.2|7875.5|7872.7|7876|7873.2|7860|7857.2|54
1640919000000|2021-12-31 02:50:00|7876.5|7873.7|7881|7878.2|7883|7880.2|7872.5|7869.6|85
1640919300000|2021-12-31 02:55:00|7880.4|7877.6|7885.4|7882.6|7886.4|7883.6|7878.5|7875.7|53
1640919600000|2021-12-31 03:00:00|7885|7882.2|7890.4|7887.6|7890.5|7887.6|7882.4|7879.6|66
1640919900000|2021-12-31 03:05:00|7890.5|7886.5|7886.9|7884.1|7892.4|7889.6|7886.4|7883.6|85
1640920200000|2021-12-31 03:10:00|7885.9|7883.1|7893.4|7890.6|7894.4|7891.6|7883|7880.2|81
1640920500000|2021-12-31 03:15:00|7892.9|7890.1|7891.9|7889.1|7893.4|7890.6|7889.4|7886.5|29
1640920800000|2021-12-31 03:20:00|7891.5|7888.7|7887.4|7884.6|7892.4|7889.6|7882.9|7880.1|60
1640921100000|2021-12-31 03:25:00|7888.4|7885.6|7891.4|7888.6|7892.5|7889.7|7884.5|7881.7|41
1640921400000|2021-12-31 03:30:00|7892.4|7889.6|7894.4|7891.6|7895.4|7892.6|7891.4|7888.6|220
1640921700000|2021-12-31 03:35:00|7894.9|7892.1|7896.4|7893.6|7896.5|7893.6|7891.9|7888.5|246
1640922000000|2021-12-31 03:40:00|7895.4|7892.6|7898.4|7895.6|7898.9|7896.1|7894.9|7892.1|168
1640922300000|2021-12-31 03:45:00|7898.9|7896.1|7908.3|7905.5|7910.3|7907.5|7897.9|7895.1|134
1640922600000|2021-12-31 03:50:00|7907.8|7905|7916.8|7914|7919.3|7916.5|7907.8|7905|346
1640922900000|2021-12-31 03:55:00|7917.3|7914.5|7918.4|7915.6|7919.3|7916.5|7913.3|7910.4|263
1640923200000|2021-12-31 04:00:00|7918.5|7914.5|7918.8|7916|7926.8|7924|7916.9|7914.1|338
1640923500000|2021-12-31 04:05:00|7918.9|7916.1|7920.3|7917.5|7924.4|7921.5|7915.4|7912.6|142
1640923800000|2021-12-31 04:10:00|7920.8|7918|7919.8|7917|7920.9|7918.1|7914.8|7912|193
1640924100000|2021-12-31 04:15:00|7920.8|7918|7925.4|7922.6|7927.3|7924.5|7919.9|7917.1|462
1640924400000|2021-12-31 04:20:00|7925.9|7923.1|7915.4|7912.6|7926.4|7923.5|7914.9|7912.1|351
1640924700000|2021-12-31 04:25:00|7915.8|7913|7911.8|7909|7929.9|7927|7908.9|7906.1|1367
1640925000000|2021-12-31 04:30:00|7912.3|7909.5|7910.9|7908.1|7917.4|7914.6|7909.4|7906.6|1942
1640925300000|2021-12-31 04:35:00|7911.8|7909|7916.9|7914.1|7921.8|7919|7911.4|7908.6|490
1640925600000|2021-12-31 04:40:00|7916.4|7913.6|7924.4|7921.6|7925.5|7922|7915.9|7913.1|307
1640925900000|2021-12-31 04:45:00|7923|7920.2|7920.3|7917.5|7926.5|7923.6|7918.8|7916|290
1640926200000|2021-12-31 04:50:00|7919.4|7916.6|7919.8|7917|7923.4|7920.6|7917.4|7914.6|233
1640926500000|2021-12-31 04:55:00|7919.5|7915.5|7912.4|7909.6|7919.5|7916.5|7911.4|7908.6|104
1640926800000|2021-12-31 05:00:00|7913.3|7910.5|7921.2|7918.4|7921.4|7918.4|7912.3|7909.4|157
1640927100000|2021-12-31 05:05:00|7921.3|7918.5|7914.3|7911.5|7924.3|7921.5|7913.3|7910.5|68
1640927400000|2021-12-31 05:10:00|7914.8|7912|7910.3|7907.5|7916.4|7913.5|7906.3|7903.4|126
1640927700000|2021-12-31 05:15:00|7911.3|7908.5|7910.2|7907.4|7914.4|7911.4|7909.2|7906.3|24
1640928000000|2021-12-31 05:20:00|7910.3|7907.5|7913.3|7910.5|7915.3|7911.5|7908.3|7905.4|64
1640928300000|2021-12-31 05:25:00|7913.2|7910.4|7906.3|7903.5|7913.2|7910.4|7906.3|7903.3|42
1640928600000|2021-12-31 05:30:00|7906.2|7903.4|7914.2|7911.4|7919.3|7915.5|7906.2|7903.4|156
1640928900000|2021-12-31 05:35:00|7914.7|7911.9|7913.2|7910.4|7919.4|7916.4|7910.7|7907.4|83
1640929200000|2021-12-31 05:40:00|7915.2|7911.2|7911.7|7908.9|7917.7|7914.9|7910.8|7908|55
1640929500000|2021-12-31 05:45:00|7910.7|7907.9|7919.2|7916.4|7919.3|7916.5|7910.3|7907.5|44
1640929800000|2021-12-31 05:50:00|7919.3|7916.5|7927.2|7924.4|7927.7|7924.9|7918.2|7915.3|42
1640930100000|2021-12-31 05:55:00|7927.7|7924.9|7927.2|7924.4|7930.2|7927.4|7925.2|7922.4|375
1640930400000|2021-12-31 06:00:00|7928.2|7924.2|7929.2|7926.4|7929.3|7926.4|7926.2|7923.3|9
1640930700000|2021-12-31 06:05:00|7930.2|7927.4|7930.2|7927.4|7938.2|7935.4|7929.7|7926.3|251
1640931000000|2021-12-31 06:10:00|7932.1|7929.3|7939.2|7936.4|7941.2|7938.4|7931.2|7928.3|258
1640931300000|2021-12-31 06:15:00|7938.7|7935.9|7949.1|7946.3|7949.6|7946.8|7937.2|7934.4|321
1640931600000|2021-12-31 06:20:00|7949.2|7946.4|7950.1|7947.3|7952.7|7949.9|7945.1|7942.2|68
1640931900000|2021-12-31 06:25:00|7950.6|7947.8|7948.3|7944.3|7952.8|7949.4|7943.7|7940.9|207
1640932200000|2021-12-31 06:30:00|7947.2|7944.4|7952.1|7949.3|7954.2|7951.4|7944.2|7941.3|46
1640932500000|2021-12-31 06:35:00|7952.2|7949.4|7945.2|7942.4|7956.2|7953.3|7943.7|7940.3|67
1640932800000|2021-12-31 06:40:00|7945.1|7942.3|7944.2|7941.4|7952.2|7949.4|7943.2|7940.3|75
1640933100000|2021-12-31 06:45:00|7943.2|7940.4|7948.2|7945.4|7948.2|7945.4|7938.7|7935.9|101
1640933400000|2021-12-31 06:50:00|7948.1|7945.3|7941.1|7938.3|7951.1|7948.3|7940.1|7937.3|352
1640933700000|2021-12-31 06:55:00|7941.2|7938.4|7951.1|7948.3|7952.6|7949.8|7940.2|7937.4|55
1640934000000|2021-12-31 07:00:00|7952.1|7949.3|7944.2|7941.4|7952.2|7949.4|7943.2|7940.4|30
1640934300000|2021-12-31 07:05:00|7945.2|7941.2|7942.2|7939.4|7945.2|7942.3|7940.2|7937.4|15
1640934600000|2021-12-31 07:10:00|7942.1|7939.3|7946.1|7943.3|7948.1|7945.3|7941.6|7938.8|602
1640934900000|2021-12-31 07:15:00|7945.6|7942.8|7945.1|7942.3|7948.2|7945.3|7940.6|7937.8|118
1640935200000|2021-12-31 07:20:00|7944.6|7941.8|7945.1|7942.3|7947.1|7944.3|7942.6|7939.8|52
1640935500000|2021-12-31 07:25:00|7944.2|7941.4|7951.2|7948.4|7953.6|7950.8|7944.2|7941.2|155
1640935800000|2021-12-31 07:30:00|7951.1|7948.3|7951.7|7948.9|7957.1|7954.3|7951.1|7948.3|176
1640936100000|2021-12-31 07:35:00|7951.6|7948.8|7952.1|7949.3|7955.6|7952.8|7951.1|7948.3|115
1640936400000|2021-12-31 07:40:00|7951.6|7948.8|7955.1|7952.3|7956.2|7952.4|7951.6|7948.8|43
1640936700000|2021-12-31 07:45:00|7954.7|7951.9|7959|7956.2|7961.6|7958.8|7953.1|7950.3|279
1640937000000|2021-12-31 07:50:00|7959.5|7956.7|7952.1|7949.3|7960|7957.2|7948.1|7945.2|314
1640937300000|2021-12-31 07:55:00|7951.6|7948.8|7952.6|7949.8|7954.1|7951.3|7949.1|7946.3|153
1640937600000|2021-12-31 08:00:00|7953.1|7950.3|7962.1|7959.3|7964|7961.2|7953.1|7950.3|125
1640937900000|2021-12-31 08:05:00|7962.5|7959.7|7961|7958.2|7962.5|7959.7|7955.6|7952.8|138
1640938200000|2021-12-31 08:10:00|7961.5|7958.7|7961|7958.2|7965.6|7962.8|7960.6|7957.8|105
1640938500000|2021-12-31 08:15:00|7960.6|7957.8|7953|7950.2|7963|7960.2|7952.1|7949.3|183
1640938800000|2021-12-31 08:20:00|7953.1|7950.3|7932.6|7929.8|7954.5|7951.7|7932.6|7929.8|541
1640939100000|2021-12-31 08:25:00|7934.6|7931.8|7912.6|7909.8|7937.6|7934.8|7907.2|7904.4|1351
1640939400000|2021-12-31 08:30:00|7912.1|7909.3|7919.2|7916.4|7921.6|7918.8|7901.3|7898.5|1750
1640939700000|2021-12-31 08:35:00|7919.1|7916.3|7928.6|7925.8|7929.1|7926.3|7917.6|7914.8|573
1640940000000|2021-12-31 08:40:00|7927.6|7924.8|7931.2|7928.4|7932.2|7928.8|7924.2|7921.4|228
1640940300000|2021-12-31 08:45:00|7931.1|7928.3|7924.1|7921.3|7933.6|7930.8|7924.1|7921.3|179
1640940600000|2021-12-31 08:50:00|7925|7922.2|7918.1|7915.3|7926.1|7923.3|7914.6|7911.8|153
1640940900000|2021-12-31 08:55:00|7919.1|7916.3|7907.1|7904.3|7922.1|7919.3|7900.6|7897.8|582
1640941200000|2021-12-31 09:00:00|7906.6|7903.8|7910.5|7907.7|7913.1|7910.3|7893.1|7890.3|442
1640941500000|2021-12-31 09:05:00|7911.5|7908.7|7912.1|7909.3|7913.6|7910.8|7906|7903.2|479
1640941800000|2021-12-31 09:10:00|7913|7910.2|7915.9|7913.1|7919.4|7916.6|7912.5|7909.7|421
1640942100000|2021-12-31 09:15:00|7916|7913.2|7912|7909.2|7917.5|7914.7|7911.5|7908.7|322
1640942400000|2021-12-31 09:20:00|7911.5|7908.7|7905.5|7902.7|7913|7910.2|7904|7901.2|181
1640942700000|2021-12-31 09:25:00|7906|7903.2|7916|7913.2|7916.5|7913.7|7905|7902.2|113
1640943000000|2021-12-31 09:30:00|7915.5|7912.7|7907|7904.2|7917|7914.2|7906.5|7903.7|124
1640943300000|2021-12-31 09:35:00|7906.5|7903.7|7904|7901.2|7907|7904.2|7899.5|7896.7|269
1640943600000|2021-12-31 09:40:00|7905.1|7901.1|7913.4|7910.6|7916.4|7913.6|7904|7901.1|324
1640943900000|2021-12-31 09:45:00|7913.5|7910.7|7911.5|7908.7|7917.5|7914.7|7910|7907.2|796
1640944200000|2021-12-31 09:50:00|7913.5|7910.7|7916.5|7913.7|7917.5|7914.7|7913.5|7910.7|61
1640944500000|2021-12-31 09:55:00|7917|7914.2|7912|7909.2|7917|7914.2|7910.5|7907.7|161
1640944800000|2021-12-31 10:00:00|7911.5|7908.7|7906.5|7903.7|7914.9|7912.1|7906.4|7903.6|541
1640945100000|2021-12-31 10:05:00|7906.9|7904.1|7888|7885.2|7908.5|7905.7|7887.5|7884.7|863
1640945400000|2021-12-31 10:10:00|7888.4|7885.6|7891.5|7888.7|7894|7891.2|7886.5|7883.7|490
1640945700000|2021-12-31 10:15:00|7891|7888.2|7894.9|7892.1|7897|7894.2|7891|7888.2|487
1640946000000|2021-12-31 10:20:00|7893.4|7890.6|7894.4|7891.6|7898.9|7896.1|7892.4|7889.6|122
1640946300000|2021-12-31 10:25:00|7894.9|7892.1|7905.4|7902.6|7906.4|7903.6|7892|7889.2|246
1640946600000|2021-12-31 10:30:00|7905.9|7903.1|7903.4|7900.6|7908.9|7906.1|7902.4|7899.6|401
1640946900000|2021-12-31 10:35:00|7903.9|7901.1|7896.4|7893.6|7904.9|7902.1|7896.4|7893.1|222
1640947200000|2021-12-31 10:40:00|7896|7893.2|7890|7887.2|7896|7893.2|7883.4|7880.6|508
1640947500000|2021-12-31 10:45:00|7889|7886.2|7881|7878.2|7890.4|7887.6|7876.5|7873.7|1277
1640947800000|2021-12-31 10:50:00|7881.5|7878.7|7885|7882.2|7886.5|7883.7|7879.5|7876.7|515
1640948100000|2021-12-31 10:55:00|7885.5|7882.7|7882|7879.2|7889|7886.2|7882|7879.2|173
1640948400000|2021-12-31 11:00:00|7881.5|7878.7|7871.5|7868.7|7885|7882.2|7871|7868.2|396
1640948700000|2021-12-31 11:05:00|7870.6|7867.8|7866|7863.2|7870.6|7867.8|7859.4|7856.6|1002
1640949000000|2021-12-31 11:10:00|7865.6|7862.8|7872.9|7870.1|7873.5|7870.7|7863.5|7860.7|330
1640949300000|2021-12-31 11:15:00|7872.5|7869.7|7871.5|7868.7|7877.9|7875.1|7871|7868.2|369
1640949600000|2021-12-31 11:20:00|7872.9|7870.1|7873|7870.2|7877.9|7875.1|7871.5|7868.7|400
1640949900000|2021-12-31 11:25:00|7872.5|7869.7|7879.4|7876.6|7879.4|7876.6|7868|7865.2|338
1640950200000|2021-12-31 11:30:00|7878.5|7875.7|7879.4|7876.6|7880.4|7877.6|7874|7871.2|469
1640950500000|2021-12-31 11:35:00|7878.3|7875.5|7881.4|7878.6|7887.3|7884.5|7878.3|7875.5|303
1640950800000|2021-12-31 11:40:00|7882.3|7879.5|7881.8|7879|7888.4|7885.6|7880.4|7877.6|1092
1640951100000|2021-12-31 11:45:00|7882.4|7879.6|7878.4|7875.6|7882.9|7880.1|7877.9|7875.1|406
1640951400000|2021-12-31 11:50:00|7878.4|7875.6|7879.4|7876.6|7885.3|7882.5|7873.4|7870.6|530
1640951700000|2021-12-31 11:55:00|7878.9|7876.1|7854.9|7852.1|7881.8|7879|7834.9|7832.1|2589
1640952000000|2021-12-31 12:00:00|7855.4|7852.6|7840|7837.2|7858.4|7855.6|7839.5|7836.7|1233
1640952300000|2021-12-31 12:05:00|7841|7837|7845.5|7842.7|7847.9|7845.1|7828.5|7825.7|1196
1640952600000|2021-12-31 12:10:00|7845.4|7842.6|7829.4|7826.6|7850.9|7848.1|7829.4|7826.6|1283
1640952900000|2021-12-31 12:15:00|7829|7826.2|7844.4|7841.6|7844.9|7842.1|7829|7826.2|953
1640953200000|2021-12-31 12:20:00|7844.3|7841.5|7830.9|7828.1|7845.4|7842.6|7830.4|7827.6|1433
1640953500000|2021-12-31 12:25:00|7831.4|7828.6|7776.7|7773.9|7836|7831.6|7774.6|7771.8|9204
1640953800000|2021-12-31 12:30:00|7776.6|7773.8|7803.6|7800.8|7809.6|7805.7|7775.6|7772.8|3377
1640954100000|2021-12-31 12:35:00|7799.2|7796.4|7800.5|7797.7|7804.5|7801.7|7796.1|7793.3|448
1640954400000|2021-12-31 12:40:00|7800|7797.2|7824|7821.2|7830.5|7827.7|7798.6|7795.8|1502
1640954700000|2021-12-31 12:45:00|7824.5|7821.7|7829.4|7826.6|7832.9|7830.1|7821.5|7818.7|567
1640955000000|2021-12-31 12:50:00|7829.5|7826.7|7831.5|7828.7|7832.5|7829.7|7822.5|7819.7|431
1640955300000|2021-12-31 12:55:00|7831|7828.2|7840.4|7837.6|7844.8|7842|7830.5|7827.7|856
1640955600000|2021-12-31 13:00:00|7840.3|7837.5|7839.3|7836.5|7844.4|7841.6|7836.8|7834|707
1640955900000|2021-12-31 13:05:00|7838.8|7836|7837.9|7835.1|7842.8|7840|7829.3|7826.5|1058
1640956200000|2021-12-31 13:10:00|7837.4|7834.6|7827.4|7824.6|7844.4|7841.6|7826.9|7824.1|651
1640956500000|2021-12-31 13:15:00|7827|7824.2|7821|7818.2|7831|7828.2|7817.1|7814.3|347
1640956800000|2021-12-31 13:20:00|7820.5|7817.7|7827.5|7824.7|7828|7825.2|7816.6|7813.8|202
1640957100000|2021-12-31 13:25:00|7829|7826.2|7821|7818.2|7834.4|7831.6|7820.5|7811.4|608
1640957400000|2021-12-31 13:30:00|7820.5|7817.7|7825|7822.2|7832.5|7829.7|7815.5|7812.7|1244
1640957700000|2021-12-31 13:35:00|7824|7821.2|7825.9|7823.1|7835.9|7833.1|7822.5|7819.7|1011
1640958000000|2021-12-31 13:40:00|7825.4|7822.6|7827.4|7824.6|7828.4|7825.6|7818.4|7815.6|134
1640958300000|2021-12-31 13:45:00|7826.9|7824.1|7831.3|7828.5|7831.8|7829|7817.3|7814.5|183
1640958600000|2021-12-31 13:50:00|7830.4|7827.6|7826.5|7823.7|7834.3|7831.5|7819.9|7817.1|1280
1640958900000|2021-12-31 13:55:00|7826.4|7823.6|7819.4|7816.6|7826.9|7824.1|7817.9|7815.1|470
1640959200000|2021-12-31 14:00:00|7818.9|7816.1|7850.8|7848|7859.3|7856.5|7812.9|7810.1|1461
1640959500000|2021-12-31 14:05:00|7851.3|7848.5|7849.8|7847|7865.8|7863|7846.3|7843.5|796
1640959800000|2021-12-31 14:10:00|7850.2|7847.4|7871.2|7868.4|7872.2|7869.4|7841.8|7839|984
1640960100000|2021-12-31 14:15:00|7873.1|7870.3|7883.7|7880.9|7888.2|7885.4|7870.8|7868|1405
1640960400000|2021-12-31 14:20:00|7884.2|7881.4|7885.3|7882.5|7893.5|7890.7|7881.3|7878.5|573
1640960700000|2021-12-31 14:25:00|7885.2|7882.4|7885.2|7882.4|7890.7|7887.9|7879.3|7876.5|346
1640961000000|2021-12-31 14:30:00|7885.3|7882.5|7898.7|7895.9|7899.3|7896.5|7883.3|7880.5|768
1640961300000|2021-12-31 14:35:00|7899.2|7896.4|7882.4|7879.6|7903.3|7900.5|7874.9|7872.1|683
1640961600000|2021-12-31 14:40:00|7881.4|7878.6|7867.4|7864.6|7885.8|7883|7865.4|7862.6|493
1640961900000|2021-12-31 14:45:00|7867.8|7865|7867.3|7864.5|7877.9|7875.1|7864.3|7861.5|646
1640962200000|2021-12-31 14:50:00|7866.4|7863.6|7889.3|7886.5|7891.3|7888.5|7864.9|7862.1|878
1640962500000|2021-12-31 14:55:00|7888.4|7885.6|7885.8|7883|7889.3|7886.5|7873.4|7870.6|2329
1640962800000|2021-12-31 15:00:00|7885.4|7882.6|7870.3|7867.5|7885.8|7883|7869.3|7866.5|372
1640963100000|2021-12-31 15:05:00|7870.8|7868|7894.8|7892|7900.1|7897.3|7870.3|7867.5|499
1640963400000|2021-12-31 15:10:00|7895.3|7892.5|7883.3|7880.5|7897.8|7895|7880.9|7878.1|245
1640963700000|2021-12-31 15:15:00|7882.4|7879.6|7893.4|7890.6|7895.3|7892.5|7879.9|7877.1|199
1640964000000|2021-12-31 15:20:00|7893.8|7891|7872.4|7869.6|7894.4|7891.6|7871.4|7868.6|261
1640964300000|2021-12-31 15:25:00|7871.4|7868.6|7859.9|7857.1|7871.4|7868.6|7855.4|7852.6|1025
1640964600000|2021-12-31 15:30:00|7859.4|7856.6|7871.9|7869.1|7871.9|7869.1|7854.9|7852.1|484
1640964900000|2021-12-31 15:35:00|7871.4|7868.6|7864.4|7861.6|7871.4|7868.6|7855.9|7853.1|653
1640965200000|2021-12-31 15:40:00|7863.9|7861.1|7874.9|7872.1|7875.9|7873.1|7856.9|7854.1|341
1640965500000|2021-12-31 15:45:00|7874.4|7871.6|7870.8|7868|7875.7|7872.9|7863.9|7861.1|233
1640965800000|2021-12-31 15:50:00|7870.9|7868.1|7873.4|7870.6|7879.4|7876.6|7867.4|7864.6|427
1640966100000|2021-12-31 15:55:00|7872.9|7870.1|7881.4|7878.6|7885.4|7882.6|7870.5|7867.7|331
1640966400000|2021-12-31 16:00:00|7881.9|7879.1|7873.9|7871.1|7884.4|7881.6|7867.9|7865.1|297
1640966700000|2021-12-31 16:05:00|7873.8|7871|7873.4|7870.6|7878.9|7876.1|7871.4|7868.6|452
1640967000000|2021-12-31 16:10:00|7872.4|7869.6|7883.8|7881|7885.4|7882.6|7870.4|7867.6|270
1640967300000|2021-12-31 16:15:00|7883.3|7880.5|7901.3|7898.5|7903.3|7900.5|7882.8|7880|429
1640967600000|2021-12-31 16:20:00|7902.3|7899.5|7910.8|7908|7911.8|7909|7899.3|7896.5|857
1640967900000|2021-12-31 16:25:00|7910.7|7907.9|7888.3|7885.5|7917.3|7914.5|7886.8|7884|1153
1640968200000|2021-12-31 16:30:00|7887.8|7885|7863.3|7860.5|7889.3|7886.5|7860.8|7858|743
1640968500000|2021-12-31 16:35:00|7863.4|7860.6|7837.3|7834.5|7867.4|7864.6|7832.3|7829.5|946
1640968800000|2021-12-31 16:40:00|7836.9|7834.1|7827.8|7825|7844.3|7841.5|7823.3|7820.5|790
1640969100000|2021-12-31 16:45:00|7827.3|7824.5|7830.3|7827.5|7835.2|7832.4|7823.3|7820.5|551
1640969400000|2021-12-31 16:50:00|7829.3|7826.5|7819.9|7817.1|7829.9|7827.1|7810.3|7807.5|760
1640969700000|2021-12-31 16:55:00|7819.3|7816.5|7822.4|7819.6|7832.8|7830|7815.9|7813.1|847
1640970000000|2021-12-31 17:00:00|7821.4|7818.6|7827.8|7825|7827.8|7825|7813.3|7810.5|550
1640970300000|2021-12-31 17:05:00|7827.4|7824.6|7814.8|7812|7829.8|7827|7814.3|7811.5|278
1640970600000|2021-12-31 17:10:00|7814.4|7811.6|7815.3|7812.5|7821.3|7818.5|7806.3|7803.5|785
1640970900000|2021-12-31 17:15:00|7814.3|7811.5|7809.8|7807|7816.3|7813.5|7803.3|7800.5|583
1640971200000|2021-12-31 17:20:00|7809.4|7806.6|7808.3|7805.5|7813.3|7810.5|7806.8|7804|329
1640971500000|2021-12-31 17:25:00|7807.4|7804.6|7810.8|7808|7816.3|7813.5|7806.3|7803.5|462
1640971800000|2021-12-31 17:30:00|7809.5|7806.7|7802.3|7799.5|7809.5|7806.7|7801.3|7798.5|650
1640972100000|2021-12-31 17:35:00|7802.8|7800|7818.7|7815.9|7819.2|7816.4|7801.3|7798.5|915
1640972400000|2021-12-31 17:40:00|7818.2|7815.4|7813.2|7810.4|7821.6|7818.8|7808.2|7805.4|248
1640972700000|2021-12-31 17:45:00|7812.6|7809.8|7802.6|7799.8|7814.6|7811.8|7796.7|7793.9|1066
1640973000000|2021-12-31 17:50:00|7802.7|7799.9|7807.6|7804.8|7809.1|7806.3|7800.2|7797.4|333
1640973300000|2021-12-31 17:55:00|7807.2|7804.4|7819.2|7816.4|7819.6|7816.8|7798.1|7795.3|526
1640973600000|2021-12-31 18:00:00|7819.1|7816.3|7808.1|7805.3|7819.6|7816.8|7806.6|7803.8|950
1640973900000|2021-12-31 18:05:00|7808.5|7805.7|7807.6|7804.8|7814.1|7811.3|7803.1|7800.3|531
1640974200000|2021-12-31 18:10:00|7807.1|7804.3|7808.6|7805.8|7810.1|7807.3|7802.1|7799.3|376
1640974500000|2021-12-31 18:15:00|7808.7|7805.9|7804.1|7801.3|7808.7|7805.9|7797.1|7794.3|824
1640974800000|2021-12-31 18:20:00|7803.1|7800.3|7792|7789.2|7805.1|7802.3|7781|7778.2|996
1640975100000|2021-12-31 18:25:00|7792.1|7789.3|7795.5|7792.7|7796.1|7793.3|7787.1|7784.3|512
1640975400000|2021-12-31 18:30:00|7795.6|7792.8|7789|7786.2|7798.5|7795.7|7781|7778.2|853
1640975700000|2021-12-31 18:35:00|7790.4|7787.6|7785.5|7782.7|7794|7791.2|7784.5|7781.7|402
1640976000000|2021-12-31 18:40:00|7786|7783.2|7791.5|7788.7|7795|7792.2|7781|7778.2|844
1640976300000|2021-12-31 18:45:00|7791|7788.2|7786|7783.2|7791.5|7788.7|7781|7778.2|337
1640976600000|2021-12-31 18:50:00|7785.9|7783.1|7779|7776.2|7789.9|7787.1|7778|7775.2|519
1640976900000|2021-12-31 18:55:00|7779.5|7776.7|7785.1|7782.3|7789.6|7786.8|7777|7774.2|671
1640977200000|2021-12-31 19:00:00|7785|7782.2|7787.1|7784.3|7794.1|7791.3|7770.6|7767.8|878
1640977500000|2021-12-31 19:05:00|7786.6|7783.8|7768.1|7765.3|7787.1|7784.3|7768.1|7765.3|894
1640977800000|2021-12-31 19:10:00|7768.6|7765.8|7773.2|7770.4|7774.7|7771.9|7758.2|7755.4|738
1640978100000|2021-12-31 19:15:00|7772.7|7769.9|7769.2|7766.4|7775.7|7772.9|7759.7|7756.9|994
1640978400000|2021-12-31 19:20:00|7768.7|7765.9|7763.2|7760.4|7773.7|7770.9|7761.2|7758.4|760
1640978700000|2021-12-31 19:25:00|7763.7|7760.9|7778.6|7775.8|7787.6|7784.8|7753.1|7750.3|4061
1640979000000|2021-12-31 19:30:00|7779.5|7776.7|7779.1|7776.3|7784.5|7781.7|7775.1|7772.3|679
1640979300000|2021-12-31 19:35:00|7779.6|7776.8|7785.6|7782.8|7788.1|7785.3|7774.6|7771.8|476
1640979600000|2021-12-31 19:40:00|7786|7783.2|7782.2|7779.4|7788|7785.2|7780.2|7777.4|484
1640979900000|2021-12-31 19:45:00|7782.7|7779.9|7786.2|7783.4|7786.7|7783.9|7780.7|7777.9|87
1640980200000|2021-12-31 19:50:00|7786.7|7783.9|7779.1|7776.3|7788.2|7785.4|7777.1|7774.3|543
1640980500000|2021-12-31 19:55:00|7778.6|7775.8|7792.3|7782.3|7792.8|7785.4|7774.2|7771.4|255
1641164400000|2022-01-02 23:00:00|7812.1|7802.1|7817.6|7807.6|7841.6|7832.7|7811|7801.7|536
1641164700000|2022-01-02 23:05:00|7818.1|7808.1|7826.6|7816.6|7835.1|7828.1|7811.1|7802.6|100
1641165000000|2022-01-02 23:10:00|7828.6|7818.6|7824.5|7814.5|7828.6|7821.2|7818|7812.6|49
1641165300000|2022-01-02 23:15:00|7824.6|7814.6|7828.2|7824.2|7832|7824.2|7818|7811.6|47
1641165600000|2022-01-02 23:20:00|7828.1|7824.1|7835|7831|7844.1|7838.2|7828.1|7824.1|137
1641165900000|2022-01-02 23:25:00|7834|7831.2|7842|7838|7844|7840.2|7829.5|7826.1|137
1641166200000|2022-01-02 23:30:00|7843.1|7839.1|7837|7833|7844.8|7839.1|7829.9|7822.5|86
1641166500000|2022-01-02 23:35:00|7836.8|7834|7833|7829|7841.5|7835.2|7832|7824.5|35
1641166800000|2022-01-02 23:40:00|7833.9|7829.9|7834|7830|7837.7|7832.1|7826|7820.5|27
1641167100000|2022-01-02 23:45:00|7835.6|7825.6|7836|7832|7839.6|7834.1|7832.4|7825.6|14
1641167400000|2022-01-02 23:50:00|7834.9|7832.1|7832.9|7828.9|7839.4|7832.2|7831.9|7826.5|12
1641167700000|2022-01-02 23:55:00|7833.9|7831.1|7834.9|7832.1|7837.5|7832.1|7830.8|7827.5|24
1641168000000|2022-01-03 00:00:00|7835.9|7831.9|7832.4|7829.6|7840.6|7834.1|7831.9|7825.5|6
1641168300000|2022-01-03 00:05:00|7838.6|7828.6|7833|7829|7838.6|7832|7832|7827.5|8
1641168600000|2022-01-03 00:10:00|7832|7829.2|7831.9|7827.9|7839.5|7833.1|7831.9|7827.9|12
1641168900000|2022-01-03 00:15:00|7832|7828|7839.7|7836.9|7841.4|7837|7831.9|7827.9|75
1641169200000|2022-01-03 00:20:00|7840.2|7837.4|7839.8|7835.8|7841.8|7838.9|7837.7|7833.8|3
1641169500000|2022-01-03 00:25:00|7839.9|7835.9|7843.7|7840.9|7845.2|7842.4|7835.2|7830.9|88
1641169800000|2022-01-03 00:30:00|7844.8|7840.8|7849.6|7846.8|7854.7|7850.9|7843.7|7840.3|194
1641170100000|2022-01-03 00:35:00|7849.5|7846.7|7854.7|7850.7|7855.7|7852.8|7845.6|7841.8|82
1641170400000|2022-01-03 00:40:00|7855.7|7851.7|7854.6|7851.8|7860.2|7854.8|7853.6|7850.2|35
1641170700000|2022-01-03 00:45:00|7854.1|7851.3|7851.6|7848.8|7854.1|7851.3|7850.6|7847.7|9
1641171000000|2022-01-03 00:50:00|7851.7|7847.7|7845.6|7842.8|7851.7|7848.8|7845.6|7841.7|8
1641171300000|2022-01-03 00:55:00|7845.8|7841.8|7843.1|7840.3|7846.8|7843.8|7842.6|7839.8|13
1641171600000|2022-01-03 01:00:00|7844.7|7840.7|7829.1|7826.3|7846.1|7843.3|7828.1|7825.3|126
1641171900000|2022-01-03 01:05:00|7829|7826.2|7830.1|7827.3|7835|7832.2|7829|7826.2|159
1641172200000|2022-01-03 01:10:00|7830|7827.2|7829.6|7825.6|7831.6|7828.7|7821.1|7818.3|167
1641172500000|2022-01-03 01:15:00|7829.7|7825.7|7834|7831.2|7834.5|7831.7|7823.7|7820.7|88
1641172800000|2022-01-03 01:20:00|7835|7832.2|7843.4|7840.6|7845.5|7842.7|7834.5|7831.7|118
1641173100000|2022-01-03 01:25:00|7843.9|7841.1|7842.4|7839.6|7845.5|7842.7|7840.5|7837.5|13
1641173400000|2022-01-03 01:30:00|7842.5|7839.7|7838|7835.2|7844.5|7841.7|7838|7835.2|24
1641173700000|2022-01-03 01:35:00|7838.5|7835.7|7824|7821.2|7839.5|7836.7|7823.5|7820.7|128
1641174000000|2022-01-03 01:40:00|7823.5|7820.7|7807.6|7804.8|7823.5|7820.7|7803.5|7800.7|130
1641174300000|2022-01-03 01:45:00|7807.5|7804.7|7806.5|7803.7|7809.6|7804.7|7800.5|7797.7|58
1641174600000|2022-01-03 01:50:00|7805.5|7802.7|7811.6|7808.8|7817|7814.2|7803.6|7800.8|81
1641174900000|2022-01-03 01:55:00|7812.5|7809.7|7813.7|7809.7|7813.7|7810.7|7808|7805.2|34
1641175200000|2022-01-03 02:00:00|7812.5|7809.3|7796.6|7793.8|7812.6|7809.7|7794.6|7788.2|328
1641175500000|2022-01-03 02:05:00|7797.4|7794.6|7795.6|7792.8|7800.7|7797.7|7793.5|7790.7|53
1641175800000|2022-01-03 02:10:00|7795.1|7792.3|7799|7796.2|7801.5|7798.7|7793.5|7790.7|63
1641176100000|2022-01-03 02:15:00|7799.4|7796.6|7800.6|7797.8|7802.1|7799.2|7797.6|7794.8|111
1641176400000|2022-01-03 02:20:00|7800.5|7797.7|7802.5|7799.7|7804|7801.2|7799.6|7796.8|69
1641176700000|2022-01-03 02:25:00|7802.1|7799.3|7797|7794.2|7802.1|7799.3|7794.5|7791.7|69
1641177000000|2022-01-03 02:30:00|7797.9|7795.1|7806|7803.2|7806|7803.2|7794|7791.2|98
1641177300000|2022-01-03 02:35:00|7807.2|7804.4|7803.5|7800.7|7807.2|7804.4|7803.5|7800.6|19
1641177600000|2022-01-03 02:40:00|7804|7801.2|7801.5|7798.7|7806|7803.2|7801.5|7798.7|21
1641177900000|2022-01-03 02:45:00|7801.9|7799.1|7797.9|7795.1|7807|7804.2|7797.9|7795.1|29
1641178200000|2022-01-03 02:50:00|7797.5|7794.7|7794.4|7791.6|7798.4|7795.6|7792.5|7789.7|47
1641178500000|2022-01-03 02:55:00|7794.6|7790.6|7795.9|7793.1|7796.5|7793.7|7792.5|7789.7|25
1641178800000|2022-01-03 03:00:00|7795.5|7792.7|7802.9|7800.1|7804.5|7801.7|7795.4|7792.6|19
1641179100000|2022-01-03 03:05:00|7802.5|7799.7|7805.5|7802.7|7807.5|7804.7|7801.5|7798.7|56
1641179400000|2022-01-03 03:10:00|7805|7802.2|7802.5|7799.7|7809.3|7806.5|7802.5|7799.7|118
1641179700000|2022-01-03 03:15:00|7802.4|7799.6|7800.4|7797.6|7802.4|7799.6|7797.5|7794.7|23
1641180000000|2022-01-03 03:20:00|7801.3|7798.5|7812.5|7809.7|7813.6|7810.6|7801.3|7798.5|199
1641180300000|2022-01-03 03:25:00|7812.3|7809.5|7822.3|7819.5|7822.3|7819.5|7812.3|7809.5|79
1641180600000|2022-01-03 03:30:00|7821.9|7819.1|7816.4|7813.6|7821.9|7819.1|7815.4|7812.6|17
1641180900000|2022-01-03 03:35:00|7816.8|7814|7819.9|7817.1|7820.4|7817.6|7816.8|7814|6
1641181200000|2022-01-03 03:40:00|7819.8|7817|7826.7|7823.9|7829.8|7826.1|7818.4|7815.6|346
1641181500000|2022-01-03 03:45:00|7827.7|7824.9|7829.3|7826.5|7830.3|7827.5|7825.7|7822.9|55
1641181800000|2022-01-03 03:50:00|7829.7|7826.9|7830.3|7827.5|7830.3|7827.5|7828.7|7825.9|11
1641182100000|2022-01-03 03:55:00|7829.9|7827.1|7829.7|7826.9|7837.2|7834|7827.2|7824.4|292
1641182400000|2022-01-03 04:00:00|7830.2|7827.4|7826.7|7823.9|7833.2|7830.4|7826.2|7823.4|106
1641182700000|2022-01-03 04:05:00|7826.8|7824|7827.3|7824.5|7828.7|7825.9|7824.2|7821.4|58
1641183000000|2022-01-03 04:10:00|7826.5|7823.7|7827.1|7824.3|7827.2|7824.4|7822.7|7819.9|33
1641183300000|2022-01-03 04:15:00|7827.2|7824.4|7830.2|7827.4|7830.7|7827.9|7825.3|7822.5|15
1641183600000|2022-01-03 04:20:00|7830.7|7827.9|7828.8|7826|7830.7|7827.9|7827.7|7824.9|8
1641183900000|2022-01-03 04:25:00|7829.6|7826.8|7829.7|7826.9|7832.3|7829.5|7829.6|7826.8|26
1641184200000|2022-01-03 04:30:00|7830.3|7827.5|7831.3|7828.5|7831.3|7828.5|7825.7|7822.9|17
1641184500000|2022-01-03 04:35:00|7831.7|7828.9|7832.2|7829.4|7833.7|7830.9|7830.3|7827.5|22
1641184800000|2022-01-03 04:40:00|7832.6|7829.8|7830.2|7827.4|7834.3|7831.3|7830.2|7827.4|6
1641185100000|2022-01-03 04:45:00|7829.7|7826.9|7826.3|7823.5|7829.7|7826.9|7824.2|7821.4|25
1641185400000|2022-01-03 04:50:00|7825.8|7823|7823.2|7820.4|7826.3|7823.5|7823.2|7820.4|8
1641185700000|2022-01-03 04:55:00|7823.7|7820.9|7825.3|7822.5|7826.3|7823.4|7821.2|7818.4|31
1641186000000|2022-01-03 05:00:00|7825.2|7822.4|7826.2|7823.4|7828.1|7825.3|7825.2|7822.4|7
1641186300000|2022-01-03 05:05:00|7827.2|7824.4|7826.2|7823.4|7827.7|7824.9|7825.2|7822.4|4
1641186600000|2022-01-03 05:10:00|7826.7|7823.9|7827.1|7824.3|7827.7|7824.9|7823.2|7820.4|22
1641186900000|2022-01-03 05:15:00|7827.2|7824.4|7823.2|7820.4|7827.2|7824.4|7823.2|7820.4|26
1641187200000|2022-01-03 05:20:00|7823.1|7820.3|7828.2|7825.4|7829.6|7826.8|7823.1|7820.3|26
1641187500000|2022-01-03 05:25:00|7828.6|7825.8|7827.2|7824.4|7828.7|7825.9|7827.2|7824.4|4
1641187800000|2022-01-03 05:30:00|7826|7823.2|7826.1|7823.3|7827.6|7824.8|7824.6|7821.8|8
1641188100000|2022-01-03 05:35:00|7826.6|7823.8|7829.2|7826.4|7830.6|7827.8|7826.2|7823.4|16
1641188400000|2022-01-03 05:40:00|7830|7827.2|7840.6|7837.8|7842.6|7839.8|7829.1|7826.3|93
1641188700000|2022-01-03 05:45:00|7840.8|7838|7837.2|7834.4|7842.1|7839.3|7835.6|7832.8|34
1641189000000|2022-01-03 05:50:00|7837.1|7834.3|7836.6|7833.8|7837.1|7834.3|7835.6|7832.8|17
1641189300000|2022-01-03 05:55:00|7837.2|7834.4|7835.6|7832.8|7837.2|7834.4|7835.1|7832.3|33
1641189600000|2022-01-03 06:00:00|7837.2|7834.4|7842|7839.2|7842.2|7839.4|7837.2|7834.4|36
1641189900000|2022-01-03 06:05:00|7842.2|7839.4|7835.6|7832.8|7842.2|7839.4|7835.5|7832.7|181
1641190200000|2022-01-03 06:10:00|7835.5|7832.7|7832.2|7829.4|7839|7836.2|7832.2|7829.4|131
1641190500000|2022-01-03 06:15:00|7831.8|7829|7828.6|7825.8|7831.8|7829|7828|7825.2|15
1641190800000|2022-01-03 06:20:00|7828.2|7825.4|7830.6|7827.8|7831.6|7828.8|7828.2|7825.4|9
1641191100000|2022-01-03 06:25:00|7831|7828.2|7842.6|7839.8|7844.6|7841.8|7830.2|7827.4|186
1641191400000|2022-01-03 06:30:00|7842.2|7839.4|7833|7830.2|7845.6|7842.8|7831.2|7828.4|109
1641191700000|2022-01-03 06:35:00|7833.2|7830.4|7829.1|7826.3|7835.2|7832.4|7826.6|7823.8|23
1641192000000|2022-01-03 06:40:00|7829|7826.2|7829.1|7826.3|7832.6|7829.3|7828.1|7825.3|46
1641192300000|2022-01-03 06:45:00|7828.6|7825.8|7831|7828.2|7832.2|7829.3|7826.1|7823.3|62
1641192600000|2022-01-03 06:50:00|7831.1|7828.3|7838.1|7835.3|7840.1|7837.3|7831.1|7828.2|42
1641192900000|2022-01-03 06:55:00|7837.6|7834.8|7836|7833.2|7839|7836.2|7833|7830.2|26
1641193200000|2022-01-03 07:00:00|7835.1|7832.3|7821.1|7818.3|7837.1|7834.3|7821.1|7818.3|285
1641193500000|2022-01-03 07:05:00|7821.5|7818.7|7827.5|7824.7|7831|7828.2|7821|7818.2|61
1641193800000|2022-01-03 07:10:00|7827.1|7824.3|7834|7831.2|7834.5|7831.7|7826.5|7823.7|78
1641194100000|2022-01-03 07:15:00|7833.6|7830.8|7835|7832.2|7837.5|7834.7|7833|7830.2|215
1641194400000|2022-01-03 07:20:00|7834.6|7831.8|7839.5|7836.7|7842.5|7839.7|7834.5|7831.7|162
1641194700000|2022-01-03 07:25:00|7839.1|7836.3|7845.5|7842.7|7845.5|7842.7|7836.5|7833.7|188
1641195000000|2022-01-03 07:30:00|7844.6|7841.8|7845.6|7842.8|7845.6|7842.8|7843.5|7840.7|254
1641195300000|2022-01-03 07:35:00|7845.5|7842.7|7828.7|7825.9|7845.5|7842.7|7828.7|7825.9|427
1641195600000|2022-01-03 07:40:00|7828.3|7825.5|7829.7|7826.9|7833.7|7830.9|7828.3|7825.5|85
1641195900000|2022-01-03 07:45:00|7830.1|7827.3|7830.6|7827.8|7835.2|7832.4|7829.7|7826.9|189
1641196200000|2022-01-03 07:50:00|7830.1|7827.3|7835.7|7832.9|7836.7|7833.9|7828.7|7825.9|140
1641196500000|2022-01-03 07:55:00|7835.6|7832.8|7849.2|7846.4|7851.2|7848.4|7832.7|7829.9|364
1641196800000|2022-01-03 08:00:00|7849.7|7846.9|7860.1|7857.3|7862.1|7859.3|7845.7|7842.9|643
1641197100000|2022-01-03 08:05:00|7860.2|7857.4|7868.6|7865.8|7872.7|7869.9|7859.6|7856.8|621
1641197400000|2022-01-03 08:10:00|7869.1|7866.3|7869.1|7866.3|7878.5|7875.7|7865.2|7862.4|946
1641197700000|2022-01-03 08:15:00|7869.5|7866.7|7883.4|7880.6|7886|7883.2|7869.5|7866.7|617
1641198000000|2022-01-03 08:20:00|7883.5|7880.7|7860|7857.2|7884.9|7882.1|7860|7857.2|1631
1641198300000|2022-01-03 08:25:00|7860.4|7857.6|7859.7|7856.9|7865.5|7862.7|7851|7848.2|3251
1641198600000|2022-01-03 08:30:00|7859.8|7857|7876.9|7874.1|7880.1|7877.3|7853.5|7850.7|2828
1641198900000|2022-01-03 08:35:00|7877|7874.2|7884.3|7881.5|7886.8|7884|7867|7864.2|3093
1641199200000|2022-01-03 08:40:00|7884.2|7881.4|7883.4|7880.6|7891.1|7888.3|7880.8|7878|872
1641199500000|2022-01-03 08:45:00|7883.8|7881|7875.6|7872.8|7887.8|7885|7874.7|7871.9|694
1641199800000|2022-01-03 08:50:00|7875.7|7872.9|7876.3|7873.5|7882.6|7879.8|7875.7|7872.9|373
1641200100000|2022-01-03 08:55:00|7875.4|7872.6|7876.3|7873.5|7879.8|7877|7866.9|7864.1|413
1641200400000|2022-01-03 09:00:00|7876.6|7873.8|7882.6|7879.8|7887.2|7884.4|7875.2|7872.4|773
1641200700000|2022-01-03 09:05:00|7885.4|7882.6|7882.6|7879.8|7888.6|7885.8|7880.6|7877.6|430
1641201000000|2022-01-03 09:10:00|7882.2|7879.4|7877.2|7874.4|7886|7883.2|7867.2|7864.4|787
1641201300000|2022-01-03 09:15:00|7875.6|7872.8|7870.6|7867.8|7876.6|7873.8|7865.6|7862.3|368
1641201600000|2022-01-03 09:20:00|7870.2|7867.4|7868.1|7865.3|7877.6|7874.8|7868.1|7865.3|130
1641201900000|2022-01-03 09:25:00|7868.6|7865.8|7870.5|7867.7|7873|7870.2|7866.1|7863.3|141
1641202200000|2022-01-03 09:30:00|7870.1|7867.3|7864.9|7862.1|7874.6|7871.8|7857.9|7855.1|691
1641202500000|2022-01-03 09:35:00|7865.1|7862.3|7873.9|7871.1|7875.8|7873|7865.1|7862.3|289
1641202800000|2022-01-03 09:40:00|7875.3|7872.5|7876|7873.2|7878.6|7875.8|7871.6|7868.8|204
1641203100000|2022-01-03 09:45:00|7876.5|7873.7|7882|7879.2|7882.5|7879.7|7876.5|7873.7|230
1641203400000|2022-01-03 09:50:00|7881.5|7878.7|7889.9|7887.1|7897.5|7894.7|7881.5|7878.7|480
1641203700000|2022-01-03 09:55:00|7889.5|7886.7|7886.5|7883.7|7893.5|7890.7|7885.5|7882.7|353
1641204000000|2022-01-03 10:00:00|7886.9|7884.1|7872.7|7869.9|7887.4|7884.6|7866.7|7863.9|430
1641204300000|2022-01-03 10:05:00|7872.6|7869.8|7871.7|7868.9|7873.6|7870.8|7864.7|7861.9|229
1641204600000|2022-01-03 10:10:00|7872.1|7869.3|7869.3|7866.5|7872.6|7869.8|7866.7|7863.9|172
1641204900000|2022-01-03 10:15:00|7869.2|7866.4|7877.6|7874.8|7879.5|7876.7|7869.2|7866.4|617
1641205200000|2022-01-03 10:20:00|7877.7|7874.9|7887.3|7884.5|7891.6|7888.8|7877.7|7874.9|318
1641205500000|2022-01-03 10:25:00|7887.1|7884.3|7896.1|7893.3|7896.6|7893.8|7886.7|7883.9|389
1641205800000|2022-01-03 10:30:00|7896.2|7893.4|7889.7|7886.9|7896.6|7893.8|7887.7|7884.9|312
1641206100000|2022-01-03 10:35:00|7890.2|7887.4|7893.7|7890.9|7895.5|7892.7|7890.2|7887.4|306
1641206400000|2022-01-03 10:40:00|7892.7|7889.9|7894.6|7891.8|7895.1|7892.3|7891.7|7888.9|137
1641206700000|2022-01-03 10:45:00|7895.6|7892.8|7879.1|7876.3|7895.6|7892.8|7873.2|7870.4|2021
1641207000000|2022-01-03 10:50:00|7879|7876.2|7880.4|7877.6|7881.9|7879.1|7876.6|7873.8|123
1641207300000|2022-01-03 10:55:00|7880.9|7878.1|7886|7883.2|7887|7884.2|7879.5|7876.7|195
1641207600000|2022-01-03 11:00:00|7886.8|7884|7887.5|7884.7|7893.4|7890.6|7884.6|7881.8|303
1641207900000|2022-01-03 11:05:00|7886.6|7883.8|7865|7862.2|7887.1|7884.3|7865|7862.2|255
1641208200000|2022-01-03 11:10:00|7865.9|7863.1|7856|7853.2|7866|7863.2|7855|7852.2|415
1641208500000|2022-01-03 11:15:00|7855.6|7852.8|7869|7866.2|7869|7866.2|7853|7850.2|347
1641208800000|2022-01-03 11:20:00|7869.4|7866.6|7868.9|7866.1|7872.4|7869.6|7864.5|7861.7|115
1641209100000|2022-01-03 11:25:00|7868|7865.2|7864.9|7862.1|7868.5|7865.7|7859.1|7856.3|197
1641209400000|2022-01-03 11:30:00|7865.9|7863.1|7863.8|7861|7867.9|7865.1|7857.1|7854.3|193
1641209700000|2022-01-03 11:35:00|7863.9|7861.1|7863.9|7861.1|7865.1|7862.1|7849.5|7846.7|792
1641210000000|2022-01-03 11:40:00|7864.4|7861.6|7862.3|7859.5|7864.4|7861.6|7858.1|7855.3|134
1641210300000|2022-01-03 11:45:00|7862.1|7859.3|7865|7862.2|7865|7862.2|7860.1|7857.3|85
1641210600000|2022-01-03 11:50:00|7865.1|7862.3|7840.7|7837.9|7866.5|7863.7|7839.1|7836.3|953
1641210900000|2022-01-03 11:55:00|7841.1|7838.3|7845.5|7842.7|7856.8|7853.3|7840.6|7837.8|923
1641211200000|2022-01-03 12:00:00|7844.6|7841.8|7840.1|7837.3|7851.2|7848.4|7839.7|7836.9|341
1641211500000|2022-01-03 12:05:00|7839.3|7836.5|7838.5|7835.7|7846.6|7843.3|7831.1|7828.3|912
1641211800000|2022-01-03 12:10:00|7838.1|7835.3|7835.6|7832.8|7853.4|7849.3|7835.6|7832.8|812
1641212100000|2022-01-03 12:15:00|7835.2|7832.4|7842.1|7839.3|7845.1|7842.3|7834.6|7831.8|269
1641212400000|2022-01-03 12:20:00|7842|7839.2|7825.1|7822.3|7842.1|7839.3|7824.6|7821.8|460
1641212700000|2022-01-03 12:25:00|7825.6|7822.8|7814.1|7811.3|7831.6|7828.8|7811.2|7808.4|896
1641213000000|2022-01-03 12:30:00|7814.2|7811.4|7823.1|7820.3|7824.2|7821.4|7811.2|7808.4|813
1641213300000|2022-01-03 12:35:00|7823.2|7820.4|7814.2|7811.4|7824.2|7821.4|7813.8|7811|628
1641213600000|2022-01-03 12:40:00|7813.3|7810.5|7813.4|7810.6|7820.4|7817.6|7811.2|7808.4|604
1641213900000|2022-01-03 12:45:00|7813.8|7811|7815.4|7812.6|7817.4|7814.6|7812.5|7809.7|401
1641214200000|2022-01-03 12:50:00|7815.8|7813|7815.4|7812.6|7820.4|7817.6|7812.9|7810.1|383
1641214500000|2022-01-03 12:55:00|7815.5|7812.7|7805.5|7802.7|7815.9|7813.1|7805.5|7802.7|481
1641214800000|2022-01-03 13:00:00|7806.5|7803.7|7808.4|7805.6|7810.6|7807.8|7803.4|7800.6|1321
1641215100000|2022-01-03 13:05:00|7808.5|7805.7|7784.5|7781.7|7810.5|7807.7|7782.5|7779.7|816
1641215400000|2022-01-03 13:10:00|7783.7|7780.9|7751.4|7748.6|7786.5|7783.7|7744.4|7741.6|4182
1641215700000|2022-01-03 13:15:00|7750.5|7747.7|7733.8|7731|7766.9|7764.1|7721.6|7718.8|3944
1641216000000|2022-01-03 13:20:00|7733.9|7731.1|7751.8|7749|7758.8|7756|7730.5|7727.7|2191
1641216300000|2022-01-03 13:25:00|7751.3|7748.5|7750.3|7747.5|7754.8|7752|7729.1|7726.3|1750
1641216600000|2022-01-03 13:30:00|7749.5|7746.7|7757|7754.2|7762.3|7759.5|7738.3|7735.5|1144
1641216900000|2022-01-03 13:35:00|7757.2|7754.4|7752.1|7749.3|7763.5|7760.7|7744.2|7741.4|1560
1641217200000|2022-01-03 13:40:00|7752.2|7749.4|7745.2|7742.4|7756.6|7753.8|7740.7|7737.9|605
1641217500000|2022-01-03 13:45:00|7744.7|7741.9|7746.7|7743.9|7748.2|7744.4|7729.7|7726.9|1476
1641217800000|2022-01-03 13:50:00|7746.6|7743.8|7737.1|7734.3|7746.6|7743.8|7728.6|7725.8|971
1641218100000|2022-01-03 13:55:00|7738.1|7735.3|7738.6|7735.8|7741.1|7738.3|7721.6|7718.8|898
1641218400000|2022-01-03 14:00:00|7737.7|7734.9|7732.5|7729.7|7744|7741.2|7715.3|7712.5|1332
1641218700000|2022-01-03 14:05:00|7732|7729.2|7749|7746.2|7750|7747.2|7726.1|7723.3|661
1641219000000|2022-01-03 14:10:00|7748.5|7745.7|7712.6|7709.8|7751.4|7748.6|7704.5|7701.7|1620
1641219300000|2022-01-03 14:15:00|7712.7|7709.9|7711.3|7708.5|7726.3|7723.5|7697.3|7694.5|1728
1641219600000|2022-01-03 14:20:00|7710.9|7708.1|7724.3|7721.5|7727.4|7724.6|7704.3|7701.5|726
1641219900000|2022-01-03 14:25:00|7723.9|7721.1|7752.5|7749.7|7753.7|7750.9|7722.3|7719.5|2088
1641220200000|2022-01-03 14:30:00|7752.4|7749.6|7811.8|7809|7815.3|7812.5|7744.7|7741.9|4921
1641220500000|2022-01-03 14:35:00|7812.3|7809.5|7798.5|7795.7|7819.3|7816.5|7796.5|7793.7|3259
1641220800000|2022-01-03 14:40:00|7798.9|7796.1|7818.5|7815.7|7819.4|7816.6|7796.1|7793.3|1521
1641221100000|2022-01-03 14:45:00|7818.9|7816.1|7771.9|7769.1|7819.9|7817.1|7768.3|7765.5|1229
1641221400000|2022-01-03 14:50:00|7772.3|7769.5|7788.3|7785.5|7794.7|7791.9|7763.4|7760.6|1123
1641221700000|2022-01-03 14:55:00|7788.7|7785.9|7805.3|7802.5|7806.3|7803.5|7780.3|7777.5|1080
1641222000000|2022-01-03 15:00:00|7804.8|7802|7802.3|7799.5|7818.3|7815.5|7798.3|7795.5|1129
1641222300000|2022-01-03 15:05:00|7803.1|7800.3|7792.7|7789.9|7809.7|7806.9|7781.2|7778.4|1090
1641222600000|2022-01-03 15:10:00|7793.1|7790.3|7812.1|7809.3|7813.9|7811.1|7792.2|7789.4|1221
1641222900000|2022-01-03 15:15:00|7812|7809.2|7813.1|7810.3|7813.1|7810.3|7801.1|7798.3|1166
1641223200000|2022-01-03 15:20:00|7812.6|7809.8|7833.1|7830.3|7841|7838.2|7808.7|7805.9|1785
1641223500000|2022-01-03 15:25:00|7832.6|7829.8|7840.5|7837.7|7846|7843.2|7831.1|7828.3|1523
1641223800000|2022-01-03 15:30:00|7841.3|7838.5|7843.2|7840.4|7843.2|7840.4|7832.1|7829.3|1255
1641224100000|2022-01-03 15:35:00|7844.5|7841.7|7850.8|7848|7853.4|7850.6|7843.3|7840.5|905
1641224400000|2022-01-03 15:40:00|7851.4|7848.6|7846|7843.2|7853.5|7850.7|7842.8|7840|1230
1641224700000|2022-01-03 15:45:00|7845.6|7842.8|7848.4|7845.6|7848.4|7845.6|7834.4|7831.6|1093
1641225000000|2022-01-03 15:50:00|7849.3|7846.5|7835|7832.2|7853.4|7850.6|7832.6|7829.8|863
1641225300000|2022-01-03 15:55:00|7835.1|7832.3|7848.5|7845.7|7863.2|7860.4|7832.6|7829.8|1464
1641225600000|2022-01-03 16:00:00|7848.1|7845.3|7848.6|7845.8|7849.4|7846.6|7828.1|7825.3|905
1641225900000|2022-01-03 16:05:00|7847.7|7844.9|7855.4|7852.6|7864.2|7861.4|7846|7843.2|1144
1641226200000|2022-01-03 16:10:00|7855.5|7852.7|7874.6|7871.8|7875.9|7873.1|7853.9|7851.1|2472
1641226500000|2022-01-03 16:15:00|7874.8|7872|7873.4|7870.6|7881.4|7878.6|7870.2|7867.4|1690
1641226800000|2022-01-03 16:20:00|7873|7870.2|7865.5|7862.7|7882.1|7879.3|7864.5|7861.7|3559
1641227100000|2022-01-03 16:25:00|7865.6|7862.8|7869.7|7866.9|7872.4|7869.6|7855.5|7852.7|3955
1641227400000|2022-01-03 16:30:00|7870|7867.2|7865.3|7862.5|7872.4|7868.1|7856|7853.2|2298
1641227700000|2022-01-03 16:35:00|7864.9|7862.1|7860.9|7858.1|7875.8|7873|7857.9|7855.1|399
1641228000000|2022-01-03 16:40:00|7861.3|7858.5|7867.9|7865.1|7873.2|7870.4|7861.1|7858.3|1155
1641228300000|2022-01-03 16:45:00|7867.5|7864.7|7887.8|7885|7893.7|7890.9|7867.5|7864.7|1571
1641228600000|2022-01-03 16:50:00|7888.6|7885.8|7882.7|7879.9|7897.7|7894.9|7876.3|7873.5|941
1641228900000|2022-01-03 16:55:00|7882.8|7880|7889.7|7886.9|7894.7|7891.9|7882.8|7880|547
1641229200000|2022-01-03 17:00:00|7888.9|7886.1|7906.7|7903.9|7908.1|7905.3|7888.1|7885.3|900
1641229500000|2022-01-03 17:05:00|7908.2|7905.4|7895.3|7892.5|7915.6|7912.8|7894.7|7891.9|1116
1641229800000|2022-01-03 17:10:00|7895.7|7892.9|7890.7|7887.9|7898.7|7895.9|7882.8|7880|475
1641230100000|2022-01-03 17:15:00|7890.8|7888|7894.7|7891.9|7900.3|7894.9|7890.7|7887.9|828
1641230400000|2022-01-03 17:20:00|7895.5|7892.7|7904.2|7901.4|7905.1|7902.3|7891.2|7888.4|360
1641230700000|2022-01-03 17:25:00|7904.6|7901.8|7915.5|7912.7|7921.6|7918.8|7904.6|7901.8|1455
1641231000000|2022-01-03 17:30:00|7916.5|7913.7|7915.1|7912.3|7917.5|7914.7|7909.5|7906.7|698
1641231300000|2022-01-03 17:35:00|7915.5|7912.7|7909.5|7906.7|7916.9|7914.1|7903.5|7900.7|343
1641231600000|2022-01-03 17:40:00|7909.6|7906.8|7915.9|7913.1|7916.5|7913.7|7904.5|7901.7|392
1641231900000|2022-01-03 17:45:00|7916.4|7913.6|7914.9|7912.1|7918.9|7913.7|7910.5|7907.7|305
1641232200000|2022-01-03 17:50:00|7915|7912.2|7916.9|7914.1|7917.3|7914.5|7906.5|7903.7|1246
1641232500000|2022-01-03 17:55:00|7917.3|7914.5|7913.3|7910.5|7918.3|7915.5|7906.3|7903.5|443
1641232800000|2022-01-03 18:00:00|7913.4|7910.6|7904.3|7901.5|7916|7913.2|7903.7|7900.9|666
1641233100000|2022-01-03 18:05:00|7904.7|7901.9|7897.3|7894.5|7907.7|7904.9|7892|7889.2|2028
1641233400000|2022-01-03 18:10:00|7897.4|7894.6|7894.4|7891.6|7904.4|7901.6|7892.9|7890.1|831
1641233700000|2022-01-03 18:15:00|7894.8|7892|7890.8|7888|7897.4|7893.6|7887.4|7884.6|1034
1641234000000|2022-01-03 18:20:00|7890.4|7887.6|7873.4|7870.6|7894.8|7892|7873|7868.8|1424
1641234300000|2022-01-03 18:25:00|7872.5|7869.7|7884.4|7881.6|7889.7|7884.6|7866|7863.2|963
1641234600000|2022-01-03 18:30:00|7884|7881.2|7876.8|7874|7886|7883.2|7870.6|7867.8|466
1641234900000|2022-01-03 18:35:00|7876.6|7873.8|7880.6|7877.8|7881.6|7878.8|7873.6|7870.8|579
1641235200000|2022-01-03 18:40:00|7881|7878.2|7877.2|7874.4|7881|7878.2|7868.8|7866|626
1641235500000|2022-01-03 18:45:00|7877.7|7874.9|7880.2|7877.4|7886.3|7883.5|7877.2|7874.4|336
1641235800000|2022-01-03 18:50:00|7880.7|7877.9|7862.8|7860|7880.7|7877.9|7862.8|7860|440
1641236100000|2022-01-03 18:55:00|7862.7|7859.9|7865.8|7863|7869.2|7866.4|7861.8|7859|403
1641236400000|2022-01-03 19:00:00|7865.3|7862.5|7859.9|7857.1|7868.2|7865.4|7857.3|7854.5|1059
1641236700000|2022-01-03 19:05:00|7859.5|7856.7|7878.6|7875.8|7883.7|7880.9|7855.9|7853.1|1896
1641237000000|2022-01-03 19:10:00|7878.1|7875.3|7872.7|7869.9|7879.2|7876.4|7869.2|7866.4|1180
1641237300000|2022-01-03 19:15:00|7872.2|7869.4|7879.7|7876.9|7886.2|7883.3|7866.7|7863.9|1063
1641237600000|2022-01-03 19:20:00|7879.6|7876.8|7900.4|7897.6|7902.4|7899.6|7878.1|7875.3|2385
1641237900000|2022-01-03 19:25:00|7900.8|7898|7884.3|7881.5|7907.4|7904.6|7882.5|7879.7|6376
1641238200000|2022-01-03 19:30:00|7883.9|7881.1|7886.5|7883.7|7887.6|7884.8|7882.5|7879.7|1521
1641238500000|2022-01-03 19:35:00|7886.6|7883.8|7883.5|7880.7|7889.5|7886.7|7876.1|7873.3|242
1641238800000|2022-01-03 19:40:00|7883.1|7880.3|7892.5|7889.7|7892.5|7889.7|7880.6|7877.8|347
1641239100000|2022-01-03 19:45:00|7892.4|7889.6|7891.4|7888.6|7892.5|7889.7|7889.5|7886.7|120
1641239400000|2022-01-03 19:50:00|7891|7888.2|7889.5|7886.7|7892.4|7889.6|7888|7885.2|50
1641239700000|2022-01-03 19:55:00|7889.9|7887.1|7893.4|7890.6|7894.5|7891.7|7889.1|7886.3|129
1641240000000|2022-01-03 20:00:00|7893.9|7891.1|7892.5|7889.7|7894.5|7891.7|7891.4|7888.6|169
1641240300000|2022-01-03 20:05:00|7892.4|7889.6|7894.9|7892.1|7895.4|7892.6|7890.9|7888.1|408
1641240600000|2022-01-03 20:10:00|7894.5|7891.7|7890.1|7887.3|7895.9|7893.1|7890.1|7887.3|100
1641240900000|2022-01-03 20:15:00|7889.9|7887.1|7885.4|7882.6|7892.5|7889.7|7882.4|7879.6|363
1641241200000|2022-01-03 20:20:00|7885.5|7882.7|7885.9|7883.1|7887.5|7884.7|7882.4|7879.6|275
1641241500000|2022-01-03 20:25:00|7886|7883.2|7884.1|7881.3|7887.9|7885.1|7882.5|7879.7|242
1641241800000|2022-01-03 20:30:00|7884.5|7881.7|7889.4|7886.6|7889.4|7886.6|7884.5|7881.7|122
1641242100000|2022-01-03 20:35:00|7889.3|7886.5|7883.1|7880.3|7889.3|7886.5|7882.5|7879.7|141
1641242400000|2022-01-03 20:40:00|7883.5|7880.7|7885.5|7882.7|7886|7883.2|7882.4|7879.6|220
1641242700000|2022-01-03 20:45:00|7887|7884.2|7888.5|7885.7|7889|7886.2|7884.5|7881.7|80
1641243000000|2022-01-03 20:50:00|7888.1|7885.3|7889|7886.2|7889.9|7887.1|7885.5|7882.7|88
1641243300000|2022-01-03 20:55:00|7889.4|7886.6|7883.9|7881.1|7890.4|7887.6|7882.4|7879.6|379
1641243600000|2022-01-03 21:00:00|7883.4|7880.6|7888.5|7885.7|7889.5|7886.7|7882.4|7879.6|129
1641243900000|2022-01-03 21:05:00|7889.3|7886.5|7890.5|7887.7|7894.9|7892.1|7889|7886.2|71
1641244200000|2022-01-03 21:10:00|7890.4|7887.6|7886.9|7884.1|7890.4|7887.6|7885.9|7883.1|56
1641244500000|2022-01-03 21:15:00|7887.3|7884.5|7890.9|7888.1|7890.9|7888.1|7887.3|7884.5|83
1641244800000|2022-01-03 21:20:00|7891.3|7888.5|7890.4|7887.6|7892.4|7889.6|7888.4|7885.6|201
1641245100000|2022-01-03 21:25:00|7890.8|7888|7894.3|7891.5|7894.3|7891.5|7890.4|7887.6|368
1641245400000|2022-01-03 21:30:00|7894.4|7891.6|7896.8|7894|7896.8|7894|7892.3|7889.5|145
1641245700000|2022-01-03 21:35:00|7895.8|7893|7895.4|7892.6|7897.3|7894.5|7894.4|7891.6|17
1641246000000|2022-01-03 21:40:00|7895.8|7893|7895.3|7892.5|7895.8|7893|7893.3|7890.5|104
1641246300000|2022-01-03 21:45:00|7895.4|7892.6|7895.5|7892.7|7896.4|7893.6|7892.4|7889.6|150
1641246600000|2022-01-03 21:50:00|7895.9|7893.1|7891.2|7888.4|7899.3|7896.5|7890.6|7887.8|154
1641246900000|2022-01-03 21:55:00|7890.8|7888|7886.7|7883.9|7893.4|7888.9|7886.7|7882.3|91
1641247200000|2022-01-03 22:00:00|7889.1|7879.1|7890.8|7880.8|7891.3|7881.3|7888.3|7878.3|0
1641247500000|2022-01-03 22:05:00|7892.3|7882.3|7891.3|7881.3|7892.3|7882.3|7890.8|7880.8|1
1641247800000|2022-01-03 22:10:00|7890.8|7880.8|7891.3|7881.3|7892.5|7882.5|7889.8|7879.8|0
1641248100000|2022-01-03 22:15:00|7893.8|7883.8|7892.3|7882.3|7894.3|7890.4|7891.3|7881.3|20
1641248400000|2022-01-03 22:20:00|7891.9|7881.9|7892.3|7882.3|7892.3|7882.3|7891.8|7881.8|0
1641248700000|2022-01-03 22:25:00|7893.9|7883.9|7892.3|7882.3|7894.3|7887.8|7891.3|7882.3|0
1641249000000|2022-01-03 22:30:00|7892.2|7882.2|7891.3|7881.3|7892.2|7882.2|7891.3|7881.3|1
1641249300000|2022-01-03 22:35:00|7891.8|7881.8|7884.6|7881.8|7892.3|7882.3|7884.6|7881.8|22
1641249600000|2022-01-03 22:40:00|7885|7882.2|7885.2|7882.4|7891.8|7884.5|7885|7879.3|25
1641249900000|2022-01-03 22:45:00|7890.1|7880.1|7890.3|7880.3|7890.3|7880.3|7890.1|7880.1|1
1641250200000|2022-01-03 22:50:00|7891.8|7881.8|7891.3|7881.3|7891.8|7881.8|7883.1|7877.3|49
1641250500000|2022-01-03 22:55:00|7889.3|7886.5|7889.8|7879.8|7894.8|7889.4|7887.7|7879.8|21
1641258000000|2022-01-04 01:00:00|7886.2|7876.2|7906.2|7903.4|7917.9|7915.1|7883.6|7876.2|1525
1641258300000|2022-01-04 01:05:00|7906.3|7903.5|7930.2|7927.4|7930.2|7927.4|7897.8|7895|657
1641258600000|2022-01-04 01:10:00|7930.3|7927.5|7920.8|7918|7934.3|7931.5|7918.2|7915.4|552
1641258900000|2022-01-04 01:15:00|7920.7|7917.9|7920.7|7917.9|7940.1|7937.3|7918.3|7915.5|450
1641259200000|2022-01-04 01:20:00|7921.6|7918.8|7933.1|7930.3|7933.5|7930.7|7910.2|7907.4|649
1641259500000|2022-01-04 01:25:00|7932.5|7929.7|7934.6|7931.8|7937|7934.2|7913.6|7910.8|590
1641259800000|2022-01-04 01:30:00|7934.4|7931.6|7919.4|7916.6|7942.1|7939.3|7918.6|7915.7|416
1641260100000|2022-01-04 01:35:00|7919.5|7916.7|7904.5|7901.7|7923.9|7921.1|7898.5|7895.6|355
1641260400000|2022-01-04 01:40:00|7904.6|7901.8|7909|7906.2|7913.1|7906.7|7899.5|7895.7|94
1641260700000|2022-01-04 01:45:00|7909.5|7906.7|7914.5|7911.7|7916|7913.2|7907|7904.2|44
1641261000000|2022-01-04 01:50:00|7914.1|7911.3|7893.5|7889.5|7914.1|7911.3|7890.5|7887.7|253
1641261300000|2022-01-04 01:55:00|7892.5|7889.7|7895|7892.2|7903.4|7900.6|7889.6|7886.8|226
1641261600000|2022-01-04 02:00:00|7893.9|7891.1|7890.4|7887.6|7899.4|7896.6|7887.9|7885.1|182
1641261900000|2022-01-04 02:05:00|7890|7887.2|7884.4|7881.6|7896.4|7893.6|7884.4|7881.6|246
1641262200000|2022-01-04 02:10:00|7884.5|7881.7|7883.6|7880.8|7888.5|7885.6|7881|7878.2|227
1641262500000|2022-01-04 02:15:00|7883.4|7880.6|7888.4|7885.6|7890.2|7887.4|7882.5|7879.7|30
1641262800000|2022-01-04 02:20:00|7888|7885.2|7892.3|7889.5|7893.4|7890.6|7886.4|7883.6|53
1641263100000|2022-01-04 02:25:00|7892.2|7889.4|7893.3|7890.5|7893.3|7890.5|7888.8|7886|16
1641263400000|2022-01-04 02:30:00|7893.4|7890.6|7878.8|7876|7893.4|7890.6|7876.8|7874|416
1641263700000|2022-01-04 02:35:00|7879.2|7876.4|7892|7889.2|7894.2|7890.4|7878|7875.1|197
1641264000000|2022-01-04 02:40:00|7892.1|7889.3|7891.6|7888.8|7893.6|7890.8|7887.6|7884.8|137
1641264300000|2022-01-04 02:45:00|7892.2|7889.4|7877.4|7874.6|7894.6|7891.8|7873.6|7870.8|317
1641264600000|2022-01-04 02:50:00|7877.8|7875|7879.9|7877.1|7885.7|7881.1|7875.8|7873|223
1641264900000|2022-01-04 02:55:00|7879.4|7876.6|7887.9|7885.1|7888.4|7885.6|7878.9|7876.1|189
1641265200000|2022-01-04 03:00:00|7887.8|7885|7886.8|7884|7887.8|7885|7881.3|7878.5|87
1641265500000|2022-01-04 03:05:00|7886|7883.2|7889|7886.2|7889.9|7887.1|7884.8|7882|41
1641265800000|2022-01-04 03:10:00|7888.8|7886|7893.9|7891.1|7896.4|7893.6|7887|7884|200
1641266100000|2022-01-04 03:15:00|7894.3|7891.5|7894.5|7891.7|7899.4|7896.6|7892.4|7889.6|154
1641266400000|2022-01-04 03:20:00|7894.1|7891.3|7904|7901.2|7906|7902.2|7893.3|7890.5|117
1641266700000|2022-01-04 03:25:00|7903.9|7901.1|7905.4|7902.6|7906.9|7904.1|7902.9|7900.1|90
1641267000000|2022-01-04 03:30:00|7905.3|7902.5|7911.8|7909|7912.7|7909.9|7902.4|7899.6|125
1641267300000|2022-01-04 03:35:00|7911.9|7909.1|7914.8|7912|7915.8|7913|7911.9|7909.1|41
1641267600000|2022-01-04 03:40:00|7914.9|7912.1|7915.3|7912.5|7917.3|7914.5|7912.3|7909.5|32
1641267900000|2022-01-04 03:45:00|7914.9|7912.1|7913.7|7910.9|7915.3|7912.5|7912.2|7909.4|36
1641268200000|2022-01-04 03:50:00|7913.8|7911|7915.3|7912.5|7915.3|7912.5|7911.3|7908.5|16
1641268500000|2022-01-04 03:55:00|7916.1|7913.3|7911.8|7909|7916.3|7913.5|7911.3|7908.5|37
1641268800000|2022-01-04 04:00:00|7911.5|7908.7|7917.8|7915|7919.2|7916.4|7909.3|7905.9|125
1641269100000|2022-01-04 04:05:00|7917.7|7914.9|7924.7|7921.9|7924.7|7921.9|7917.7|7914.9|69
1641269400000|2022-01-04 04:10:00|7925.2|7922.4|7931.5|7928.7|7932.6|7929.7|7922.7|7919.9|377
1641269700000|2022-01-04 04:15:00|7931.6|7928.8|7927|7924.2|7933.5|7930.7|7927|7924.2|106
1641270000000|2022-01-04 04:20:00|7925.5|7922.7|7930.5|7927.7|7930.5|7927.7|7925|7922.2|59
1641270300000|2022-01-04 04:25:00|7932|7929.2|7930|7927.2|7933.5|7930.7|7929.6|7926.8|97
1641270600000|2022-01-04 04:30:00|7929.6|7926.8|7929|7926.2|7930.1|7927.3|7929|7926.2|65
1641270900000|2022-01-04 04:35:00|7929.4|7926.6|7931|7928.2|7933.1|7930.3|7929.4|7926.6|90
1641271200000|2022-01-04 04:40:00|7932|7929.2|7931.5|7928.7|7933.5|7930.7|7930.5|7927.7|65
1641271500000|2022-01-04 04:45:00|7931.8|7929|7932|7929.2|7934|7931.2|7929.1|7926.3|107
1641271800000|2022-01-04 04:50:00|7931|7928.2|7935.5|7932.7|7935.5|7932.7|7931|7928.2|22
1641272100000|2022-01-04 04:55:00|7935.1|7932.3|7934.5|7931.7|7935.5|7932.7|7932.1|7929.3|38
1641272400000|2022-01-04 05:00:00|7934.6|7931.8|7931.5|7928.7|7936|7933.2|7930.6|7927.8|24
1641272700000|2022-01-04 05:05:00|7930.7|7927.9|7930.5|7927.7|7931.1|7928.3|7928.1|7925.3|26
1641273000000|2022-01-04 05:10:00|7930.1|7927.3|7920.3|7917.5|7930.5|7927.7|7918.3|7914.4|287
1641273300000|2022-01-04 05:15:00|7920.2|7917.4|7918.4|7915.6|7920.3|7917.5|7915.3|7912.5|137
1641273600000|2022-01-04 05:20:00|7918.3|7915.5|7917.4|7914.6|7918.8|7916|7914.8|7912|110
1641273900000|2022-01-04 05:25:00|7917.9|7915.1|7917.4|7914.6|7918.8|7916|7913.8|7911|123
1641274200000|2022-01-04 05:30:00|7917.2|7914.4|7921.7|7918.9|7922.3|7919.5|7914.7|7911.9|128
1641274500000|2022-01-04 05:35:00|7922.2|7919.4|7928.7|7925.9|7931.2|7928.4|7920.8|7918|303
1641274800000|2022-01-04 05:40:00|7929.5|7926.7|7931.6|7928.8|7932.1|7929.3|7925.2|7922.4|198
1641275100000|2022-01-04 05:45:00|7931.2|7928.4|7929.6|7926.8|7933.4|7930.6|7927|7924.2|84
1641275400000|2022-01-04 05:50:00|7930.1|7927.3|7926.4|7923.6|7930.5|7927.7|7921.4|7918.6|213
1641275700000|2022-01-04 05:55:00|7926.8|7924|7914.8|7912|7926.8|7924|7911.4|7908.6|103
1641276000000|2022-01-04 06:00:00|7915.8|7913|7901.9|7899.1|7916.8|7914|7899.4|7896.5|652
1641276300000|2022-01-04 06:05:00|7902.3|7899.5|7901.8|7899|7906.4|7903.6|7897.8|7895|366
1641276600000|2022-01-04 06:10:00|7902.6|7899.8|7894|7891.2|7906|7903|7887.8|7877.8|650
1641276900000|2022-01-04 06:15:00|7893.6|7890.8|7890.1|7887.3|7893.6|7890.8|7886.2|7883.4|190
1641277200000|2022-01-04 06:20:00|7890.5|7887.7|7894|7891.2|7894|7891.2|7886.1|7883.3|280
1641277500000|2022-01-04 06:25:00|7893.6|7890.8|7897|7894.2|7900.2|7897.4|7893.6|7890.8|750
1641277800000|2022-01-04 06:30:00|7897.4|7894.6|7911|7908.2|7912|7909.2|7896|7893.2|187
1641278100000|2022-01-04 06:35:00|7910.6|7907.8|7909.1|7906.3|7913.6|7910.8|7904.2|7901.4|431
1641278400000|2022-01-04 06:40:00|7909.6|7906.8|7900.4|7897.6|7912|7909.2|7900|7897.2|263
1641278700000|2022-01-04 06:45:00|7899.6|7896.8|7899|7896.2|7900.6|7897.8|7892.1|7889.3|138
1641279000000|2022-01-04 06:50:00|7898.6|7895.8|7896.6|7893.8|7902|7899.2|7890.7|7887.9|547
1641279300000|2022-01-04 06:55:00|7896.5|7893.7|7902.5|7899.7|7904.1|7901.3|7894.6|7891.8|384
1641279600000|2022-01-04 07:00:00|7902.1|7899.3|7889.7|7886.9|7902.5|7899.7|7883.6|7880.8|254
1641279900000|2022-01-04 07:05:00|7891.2|7887.2|7874.2|7871.4|7893.2|7890.4|7866.3|7863.5|928
1641280200000|2022-01-04 07:10:00|7874.6|7871.8|7874.3|7871.5|7875.2|7872.4|7868.7|7865.9|312
1641280500000|2022-01-04 07:15:00|7873.8|7871|7862.5|7859.7|7875.7|7872.9|7859.4|7856.6|446
1641280800000|2022-01-04 07:20:00|7862.4|7859.6|7860.4|7857.6|7867|7864.2|7859.9|7857.1|514
1641281100000|2022-01-04 07:25:00|7860.5|7857.7|7875.7|7872.9|7879.7|7876.9|7859.5|7856.7|412
1641281400000|2022-01-04 07:30:00|7876.1|7873.3|7872.1|7869.3|7882.7|7879.9|7868.2|7865.4|185
1641281700000|2022-01-04 07:35:00|7871.8|7869|7870.7|7867.9|7876.7|7873.9|7866.2|7863.4|779
1641282000000|2022-01-04 07:40:00|7870.2|7867.4|7863.9|7861.1|7872.3|7869.5|7854.3|7851.5|929
1641282300000|2022-01-04 07:45:00|7863.7|7860.9|7864.8|7862|7875.7|7872.9|7858.9|7856.1|514
1641282600000|2022-01-04 07:50:00|7864.9|7862.1|7880.9|7878.1|7881.7|7878.9|7863.9|7861.1|736
1641282900000|2022-01-04 07:55:00|7879.7|7876.9|7889.6|7886.8|7889.6|7886.8|7877.9|7875.1|558
1641283200000|2022-01-04 08:00:00|7890.4|7887.6|7886.6|7883.8|7906.1|7903.3|7882.8|7880|1102
1641283500000|2022-01-04 08:05:00|7886.7|7883.9|7896.8|7894|7896.8|7894|7883.3|7879.9|753
1641283800000|2022-01-04 08:10:00|7896.9|7894.1|7898.2|7895.4|7899.5|7896.7|7890.7|7887.9|941
1641284100000|2022-01-04 08:15:00|7898.7|7895.9|7907.5|7904.7|7912.6|7909.8|7890.7|7887.9|814
1641284400000|2022-01-04 08:20:00|7909.4|7906.6|7906.1|7903.3|7917.5|7914.7|7904.1|7900.5|2662
1641284700000|2022-01-04 08:25:00|7906.5|7903.7|7894.3|7891.5|7913.9|7911.1|7893.4|7890.6|3309
1641285000000|2022-01-04 08:30:00|7894.9|7892.1|7903.3|7900.5|7906.7|7903.9|7868.3|7865.5|4330
1641285300000|2022-01-04 08:35:00|7903.7|7900.9|7919.1|7916.3|7925.5|7922.7|7901.9|7899.1|1560
1641285600000|2022-01-04 08:40:00|7920.1|7917.3|7928.1|7925.3|7930.6|7927.8|7918.7|7915.9|1249
1641285900000|2022-01-04 08:45:00|7927.7|7924.9|7918.4|7915.6|7928.1|7925.3|7909.5|7906.7|1052
1641286200000|2022-01-04 08:50:00|7918.2|7915.4|7915.4|7912.6|7919.8|7917|7912|7909.2|589
1641286500000|2022-01-04 08:55:00|7915|7912.2|7907.6|7904.8|7916.4|7913.6|7906.5|7903.7|1125
1641286800000|2022-01-04 09:00:00|7907.5|7904.7|7917.8|7915|7918.7|7915.9|7889.6|7886.8|1665
1641287100000|2022-01-04 09:05:00|7917.4|7914.6|7916.8|7914|7922.7|7919.9|7914.8|7912|364
1641287400000|2022-01-04 09:10:00|7916.7|7913.9|7922.1|7919.3|7922.1|7919.3|7914.2|7911.4|310
1641287700000|2022-01-04 09:15:00|7922.2|7919.4|7920.6|7917.8|7931.9|7929.1|7914.7|7911.9|1522
1641288000000|2022-01-04 09:20:00|7921|7918.2|7920.1|7917.3|7924|7921.2|7910.7|7907.9|416
1641288300000|2022-01-04 09:25:00|7920.5|7917.7|7914.7|7911.9|7923.1|7920.3|7914.2|7911.4|250
1641288600000|2022-01-04 09:30:00|7913.2|7910.4|7916.6|7913.8|7917.6|7914.8|7904.4|7901.6|640
1641288900000|2022-01-04 09:35:00|7916.7|7913.9|7912.7|7909.9|7921.2|7918.4|7910.8|7907.8|446
1641289200000|2022-01-04 09:40:00|7912.8|7910|7920.2|7917.4|7921.2|7918.4|7912.6|7909.8|472
1641289500000|2022-01-04 09:45:00|7921.1|7918.3|7916.2|7913.4|7921.3|7918.5|7915.2|7912.4|547
1641289800000|2022-01-04 09:50:00|7916.3|7913.5|7922.2|7919.4|7925.2|7922.4|7916.3|7913.5|443
1641290100000|2022-01-04 09:55:00|7922.8|7920|7926.2|7923.4|7928.7|7925.9|7921.1|7918.3|292
1641290400000|2022-01-04 10:00:00|7927.4|7924.6|7924.8|7922|7931.6|7928.8|7922.8|7920|608
1641290700000|2022-01-04 10:05:00|7924.4|7921.6|7930.1|7927.3|7931.1|7928.3|7923.3|7920.5|477
1641291000000|2022-01-04 10:10:00|7931.6|7928.8|7945.1|7942.3|7948|7945.2|7931.2|7928.4|1474
1641291300000|2022-01-04 10:15:00|7945.2|7942.4|7951.6|7948.8|7953.6|7950.8|7944.2|7941.4|1309
1641291600000|2022-01-04 10:20:00|7952.2|7949.4|7958.2|7955.4|7960.2|7957.4|7951.8|7949|617
1641291900000|2022-01-04 10:25:00|7958.6|7955.8|7955.6|7952.8|7960.1|7957.3|7951.2|7948.4|1397
1641292200000|2022-01-04 10:30:00|7956.4|7953.6|7951|7948.2|7959|7956.2|7949.1|7946.3|413
1641292500000|2022-01-04 10:35:00|7950.9|7948.1|7945.1|7942.3|7952.9|7950.1|7944.7|7941.9|999
1641292800000|2022-01-04 10:40:00|7946.1|7943.3|7950.1|7947.3|7950.1|7947.3|7944.7|7941.9|106
1641293100000|2022-01-04 10:45:00|7949.6|7946.8|7948.7|7945.9|7954.1|7951.3|7947.1|7944.3|209
1641293400000|2022-01-04 10:50:00|7949.1|7946.3|7947.1|7944.3|7951.5|7948.7|7946.5|7943.7|319
1641293700000|2022-01-04 10:55:00|7946.1|7943.3|7951.9|7949.1|7954.9|7952.1|7944.1|7941.3|650
1641294000000|2022-01-04 11:00:00|7951.5|7948.7|7956.5|7953.7|7957.8|7955|7949.3|7946.5|354
1641294300000|2022-01-04 11:05:00|7956.3|7953.5|7951.9|7949.1|7956.9|7954.1|7949.9|7947.1|270
1641294600000|2022-01-04 11:10:00|7951.8|7949|7954.9|7952.1|7956.8|7954|7944.4|7941.6|779
1641294900000|2022-01-04 11:15:00|7955.3|7952.5|7958.7|7955.9|7958.9|7956.1|7952.4|7949.6|340
1641295200000|2022-01-04 11:20:00|7958.3|7955.5|7955.9|7953.1|7960.8|7958|7952.9|7950.1|521
1641295500000|2022-01-04 11:25:00|7955.5|7952.7|7953.3|7950.5|7957.9|7955.1|7950.5|7947.7|336
1641295800000|2022-01-04 11:30:00|7952.9|7950.1|7954.9|7952.1|7957.6|7954.8|7952.9|7950.1|327
1641296100000|2022-01-04 11:35:00|7955.8|7953|7949|7946.2|7958.9|7956.1|7948|7945.2|392
1641296400000|2022-01-04 11:40:00|7949.8|7947|7924.1|7921.3|7951.7|7948.9|7923.7|7920.9|1429
1641296700000|2022-01-04 11:45:00|7923.7|7920.9|7919.1|7916.3|7928|7925.2|7909.7|7906.9|1201
1641297000000|2022-01-04 11:50:00|7918.7|7915.9|7923.5|7920.7|7925.7|7922.9|7914.6|7911.8|439
1641297300000|2022-01-04 11:55:00|7923.1|7920.3|7921.1|7918.3|7926.1|7923.3|7920.1|7917.3|343
1641297600000|2022-01-04 12:00:00|7920.2|7917.4|7915.9|7913.1|7923.1|7920.3|7914.3|7911|572
1641297900000|2022-01-04 12:05:00|7915.8|7913|7916.3|7913.5|7920.3|7917.5|7911.9|7909.1|651
1641298200000|2022-01-04 12:10:00|7917.3|7914.5|7910.3|7907.5|7917.7|7914.9|7909.3|7906.5|568
1641298500000|2022-01-04 12:15:00|7909.9|7907.1|7907.5|7904.7|7917.4|7914.6|7900.8|7898|877
1641298800000|2022-01-04 12:20:00|7907.1|7904.3|7906.6|7903.8|7909.5|7906.7|7903.5|7900.7|533
1641299100000|2022-01-04 12:25:00|7906.5|7903.7|7902.7|7899.9|7908.6|7905.8|7899.3|7896.5|660
1641299400000|2022-01-04 12:30:00|7902.3|7899.5|7910|7907.2|7912.4|7909.6|7891.8|7889|1056
1641299700000|2022-01-04 12:35:00|7910.5|7907.7|7912.2|7909.4|7919.2|7916.4|7909|7906.2|1228
1641300000000|2022-01-04 12:40:00|7912.3|7909.5|7916.4|7913.6|7917.4|7914.6|7911.3|7908.5|427
1641300300000|2022-01-04 12:45:00|7916.8|7914|7920.4|7917.6|7922.3|7919.5|7915|7912.2|504
1641300600000|2022-01-04 12:50:00|7920.8|7918|7935.2|7932.4|7938.2|7935.4|7918.4|7915.6|734
1641300900000|2022-01-04 12:55:00|7934.8|7932|7936.3|7933.5|7942.6|7939.8|7934.4|7931.6|605
1641301200000|2022-01-04 13:00:00|7936.4|7933.6|7933.8|7931|7936.4|7933.6|7924.8|7922|1038
1641301500000|2022-01-04 13:05:00|7934.3|7931.5|7937.8|7935|7941.8|7939|7929.4|7926.6|813
1641301800000|2022-01-04 13:10:00|7937.9|7935.1|7957.2|7954.4|7959.1|7956.3|7936.4|7933.6|1031
1641302100000|2022-01-04 13:15:00|7956.7|7953.9|7953.8|7951|7958.2|7955.4|7949.4|7946.6|900
1641302400000|2022-01-04 13:20:00|7953.3|7950.5|7975.6|7972.8|7980.2|7977.4|7952.2|7949.4|2001
1641302700000|2022-01-04 13:25:00|7976.1|7973.3|7974.6|7971.8|7981.2|7978.4|7966.2|7963.4|1691
1641303000000|2022-01-04 13:30:00|7975|7972.2|7968.8|7966|7977.2|7974.4|7964.3|7961.5|918
1641303300000|2022-01-04 13:35:00|7968.7|7965.9|7968.2|7965.4|7971.7|7968.9|7962.2|7959.4|1522
1641303600000|2022-01-04 13:40:00|7968.6|7965.8|7968.6|7965.8|7972.2|7969.4|7962.3|7959.5|377
1641303900000|2022-01-04 13:45:00|7968.7|7965.9|7971.2|7968.4|7974.2|7971.4|7967.8|7965|306
1641304200000|2022-01-04 13:50:00|7972|7969.2|7986.2|7983.4|7991.3|7988.5|7971.2|7968.4|2183
1641304500000|2022-01-04 13:55:00|7986.6|7983.8|7976.7|7973.9|7986.7|7983.9|7971.8|7969|2120
1641304800000|2022-01-04 14:00:00|7977.1|7974.3|7947.7|7944.9|7980|7977.2|7928.9|7926.1|4120
1641305100000|2022-01-04 14:05:00|7948.1|7945.3|7935.5|7932.7|7955.1|7952.3|7935.5|7932.7|1603
1641305400000|2022-01-04 14:10:00|7935.3|7932.5|7942.8|7940|7951|7948.2|7929.3|7926.5|1462
1641305700000|2022-01-04 14:15:00|7942.4|7939.6|7949.9|7947.1|7952.8|7950|7933.6|7930.8|1900
1641306000000|2022-01-04 14:20:00|7949.8|7947|7942.8|7940|7957.7|7954.9|7938.4|7935.6|2743
1641306300000|2022-01-04 14:25:00|7942.9|7940.1|7950.5|7947.7|7955.7|7951.1|7938.4|7935.6|1617
1641306600000|2022-01-04 14:30:00|7950.9|7948.1|7973.5|7970.7|7980.9|7978.1|7942.6|7939.8|1640
1641306900000|2022-01-04 14:35:00|7973.9|7971.1|7983.5|7980.7|7987.9|7985.1|7967.5|7964.7|2008
1641307200000|2022-01-04 14:40:00|7983.9|7981.1|7977.5|7974.7|7987.9|7985.1|7976.5|7973.7|1651
1641307500000|2022-01-04 14:45:00|7977.9|7975.1|8017.9|8015.1|8017.9|8015.1|7976.4|7973.6|4281
1641307800000|2022-01-04 14:50:00|8018.3|8015.5|8036.5|8033.7|8041.9|8039.1|8016|8013.2|5267
1641308100000|2022-01-04 14:55:00|8036.9|8034.1|8023.1|8020.3|8047.9|8045.1|8022|8019.2|2746
1641308400000|2022-01-04 15:00:00|8023.6|8020.8|8011.2|8008.4|8039.5|8036.7|8009.1|8006.3|3075
1641308700000|2022-01-04 15:05:00|8011.3|8008.5|8009.5|8006.7|8017.3|8014.5|7995.5|7992.7|3697
1641309000000|2022-01-04 15:10:00|8008.7|8005.9|8012.5|8009.7|8023.7|8020.9|8006.9|8004.1|5092
1641309300000|2022-01-04 15:15:00|8013.3|8010.5|8011.9|8009.1|8020.9|8018.1|8000|7997.2|1732
1641309600000|2022-01-04 15:20:00|8012.3|8009.5|8016.9|8014.1|8023.5|8019.2|8006|8003.2|1339
1641309900000|2022-01-04 15:25:00|8017|8014.2|8011.5|8008.7|8022|8019.2|8009|8006.2|1576
1641310200000|2022-01-04 15:30:00|8011.9|8009.1|8006|8003.2|8034.7|8031.9|8002|7999.2|1713
1641310500000|2022-01-04 15:35:00|8006.1|8003.3|8009|8006.2|8014.3|8011.5|8004.1|8001.3|2724
1641310800000|2022-01-04 15:40:00|8008.9|8006.1|8004.3|8001.5|8016.9|8014.1|8002.9|8000.1|1907
1641311100000|2022-01-04 15:45:00|8004.4|8001.6|8012.4|8009.6|8022.3|8019.5|8000|7997.2|3214
1641311400000|2022-01-04 15:50:00|8012.5|8009.7|8018.4|8015.6|8021.5|8018.7|8012.4|8009.6|1292
1641311700000|2022-01-04 15:55:00|8018.5|8015.7|8005.3|8002.5|8019.9|8016.6|8003|8000.2|2233
1641312000000|2022-01-04 16:00:00|8004.5|8001.7|7961.6|7958.8|8005.3|8002.5|7947.7|7944.9|4438
1641312300000|2022-01-04 16:05:00|7961.1|7958.3|7982.4|7979.6|7986|7983.2|7959.8|7957|3613
1641312600000|2022-01-04 16:10:00|7982|7979.2|7995.4|7992.6|7996.8|7994|7979.4|7976.6|3590
1641312900000|2022-01-04 16:15:00|7994.8|7992|7979|7976.2|7998.4|7995.6|7978|7975.2|1331
1641313200000|2022-01-04 16:20:00|7978.5|7975.7|7960.8|7958|7981.4|7978.6|7953.4|7950.6|2120
1641313500000|2022-01-04 16:25:00|7960.9|7958.1|7967.1|7964.3|7970.3|7967.5|7947.4|7944.6|6004
1641313800000|2022-01-04 16:30:00|7965.9|7963.1|7975.2|7972.4|7976.2|7973.4|7961.2|7958.4|5503
1641314100000|2022-01-04 16:35:00|7974.8|7972|7985.1|7982.3|7990|7987.2|7965.4|7962.6|2083
1641314400000|2022-01-04 16:40:00|7985.2|7982.4|7992.6|7989.8|7995.7|7992.8|7982.3|7979.5|1366
1641314700000|2022-01-04 16:45:00|7992.2|7989.4|7996.3|7993.5|8000.2|7997.4|7988.3|7985.5|795
1641315000000|2022-01-04 16:50:00|7996.6|7993.8|8000.8|7998|8003.2|8000.4|7994.2|7991.4|1171
1641315300000|2022-01-04 16:55:00|8000.3|7997.5|8009.2|8006.4|8013.1|8010.3|7998.3|7995.5|882
1641315600000|2022-01-04 17:00:00|8010.1|8007.3|8014.7|8011.9|8020.2|8017.4|8008.3|8005.5|1254
1641315900000|2022-01-04 17:05:00|8015.2|8012.4|8002|7999.2|8015.3|8012.5|7998.5|7995.7|1780
1641316200000|2022-01-04 17:10:00|8001.9|7999.1|8008.9|8006.1|8008.9|8006.1|7998.6|7995.8|483
1641316500000|2022-01-04 17:15:00|8008.5|8005.7|8013.2|8010.4|8020.5|8017.7|8008.5|8005.7|696
1641316800000|2022-01-04 17:20:00|8012.5|8009.7|8011.3|8008.5|8017|8014.2|8008.3|8005.5|409
1641317100000|2022-01-04 17:25:00|8011.7|8008.9|8017.3|8014.5|8019.3|8016.5|8011.4|8008.6|784
1641317400000|2022-01-04 17:30:00|8017.2|8014.4|8012.3|8009.5|8018.3|8015.5|8007.8|8005|714
1641317700000|2022-01-04 17:35:00|8013.1|8010.3|8009.2|8006.4|8015.1|8012.3|8002.8|8000|608
1641318000000|2022-01-04 17:40:00|8009.3|8006.5|8004.2|8001.4|8010.7|8007.9|8001.3|7998.5|608
1641318300000|2022-01-04 17:45:00|8003.7|8000.9|8000.2|7997.4|8004.7|8001.9|7996.3|7993.5|395
1641318600000|2022-01-04 17:50:00|8001|7998.2|8003.1|8000.3|8003.1|8000.3|7996.2|7993.4|990
1641318900000|2022-01-04 17:55:00|8002.7|7999.9|8002.6|7999.8|8006.1|8003.3|7996.2|7993.4|460
1641319200000|2022-01-04 18:00:00|8002.3|7999.5|7987.6|7984.8|8002.6|7999.8|7986.2|7983.4|908
1641319500000|2022-01-04 18:05:00|7988.1|7985.3|8010.4|8007.6|8010.5|8007.7|7987.1|7984.3|1136
1641319800000|2022-01-04 18:10:00|8010|8007.2|8006.1|8003.3|8010.8|8008|7998.9|7996.1|1796
1641320100000|2022-01-04 18:15:00|8006.4|8003.6|8017.9|8015.1|8023.7|8020.9|8005.2|8002.4|7883
1641320400000|2022-01-04 18:20:00|8018|8015.2|8014|8011.2|8029.3|8026.5|8008.9|8006.1|6672
1641320700000|2022-01-04 18:25:00|8013.9|8011.1|8009.9|8007.1|8017.8|8015|8008.2|8005.4|3575
1641321000000|2022-01-04 18:30:00|8009.8|8007|8001.4|7998.6|8014.2|8011.4|7999.9|7997.1|1689
1641321300000|2022-01-04 18:35:00|8002.2|7999.4|8006.3|8003.5|8007.8|8005|7996.3|7993.5|1660
1641321600000|2022-01-04 18:40:00|8006.2|8003.4|8008.1|8005.3|8011.2|8008.4|8005.4|8002.6|1409
1641321900000|2022-01-04 18:45:00|8008.2|8005.4|8012.2|8009.4|8017.2|8014.4|8007.7|8004.9|1135
1641322200000|2022-01-04 18:50:00|8012.3|8009.5|8009.9|8007.1|8012.3|8009.5|8003.9|8001.1|1111
1641322500000|2022-01-04 18:55:00|8010|8007.2|8012.5|8009.7|8015.5|8012.7|8005.5|8002.7|730
1641322800000|2022-01-04 19:00:00|8011.7|8008.9|8005.5|8002.7|8018.4|8015.6|8004|8001.2|1165
1641323100000|2022-01-04 19:05:00|8005.1|8002.3|8001.4|7998.6|8013.6|8010.8|8000.3|7997.5|1537
1641323400000|2022-01-04 19:10:00|8001|7998.2|8000.8|7998|8007.8|8005|7996.4|7993.6|1236
1641323700000|2022-01-04 19:15:00|8000.4|7997.6|7997.4|7994.6|8003.8|8001|7992.4|7989.6|2232
1641324000000|2022-01-04 19:20:00|7998.3|7995.5|7995.6|7992.8|8003.6|8000.8|7990|7987.2|2228
1641324300000|2022-01-04 19:25:00|7994.1|7991.3|7994.3|7991.5|8002.5|7999.7|7985.3|7982.5|9524
1641324600000|2022-01-04 19:30:00|7994.4|7991.6|7998.1|7995.3|8002.6|7999.8|7992.3|7989.5|1666
1641324900000|2022-01-04 19:35:00|7998.2|7995.4|7989.2|7986.4|7998.6|7995.8|7985.3|7982.5|678
1641325200000|2022-01-04 19:40:00|7988.4|7985.6|7992.2|7989.4|7992.6|7989.8|7986.3|7983.5|317
1641325500000|2022-01-04 19:45:00|7991.8|7989|7989.7|7986.9|7992.3|7989.5|7986.7|7983.9|167
1641325800000|2022-01-04 19:50:00|7989.3|7986.5|7988.2|7985.4|7993.2|7990.4|7987.7|7984.9|135
1641326100000|2022-01-04 19:55:00|7989.6|7986.8|7989.5|7986.7|7991.6|7988.8|7988.1|7985.3|146
1641326400000|2022-01-04 20:00:00|7989.6|7986.8|7999.1|7996.3|7999.2|7996.4|7988.1|7985.3|474
1641326700000|2022-01-04 20:05:00|7999.2|7996.4|8002.1|7999.3|8006.2|8003.4|7998.2|7995.4|164
1641327000000|2022-01-04 20:10:00|8003.1|8000.3|8003.2|8000.4|8004.2|8001.4|8000.7|7997.9|55
1641327300000|2022-01-04 20:15:00|8003.1|8000.3|8006.2|8003.4|8012.1|8009.3|8001.2|7998.4|308
1641327600000|2022-01-04 20:20:00|8006.8|8004|8007.2|8004.4|8007.2|8004.4|8003.2|8000.4|177
1641327900000|2022-01-04 20:25:00|8006.7|8003.9|8001.2|7998.4|8007.2|8004.4|7998.8|7996|88
1641328200000|2022-01-04 20:30:00|8000.2|7997.4|7997.7|7994.9|8001.8|7999|7994.2|7991.4|738
1641328500000|2022-01-04 20:35:00|7996.9|7994.1|7993.6|7990.8|7999.2|7996.4|7991.8|7989|154
1641328800000|2022-01-04 20:40:00|7993.8|7991|7996.1|7993.3|7997.6|7994.8|7990.8|7988|194
1641329100000|2022-01-04 20:45:00|7996.5|7993.7|7992.7|7989.9|7997.6|7994.8|7992.2|7989.4|61
1641329400000|2022-01-04 20:50:00|7992.2|7989.4|7991.5|7988.7|7994.1|7991.3|7990.2|7987.4|151
1641329700000|2022-01-04 20:55:00|7991.1|7988.3|7986.5|7983.7|7991.1|7988.3|7983.1|7980.3|356
1641330000000|2022-01-04 21:00:00|7987.5|7984.7|7989.1|7986.3|7989.5|7986.7|7985.2|7982.4|142
1641330300000|2022-01-04 21:05:00|7989|7986.2|7992.3|7989.5|7992.9|7990.1|7988.1|7985.3|1445
1641330600000|2022-01-04 21:10:00|7991.9|7989.1|7992|7989.2|7993.7|7990.9|7990.3|7987.5|124
1641330900000|2022-01-04 21:15:00|7992.2|7989.4|7998.1|7995.3|7998.1|7995.3|7990.3|7987.4|270
1641331200000|2022-01-04 21:20:00|7997.9|7995.1|7999.7|7996.9|8001.1|7998.3|7996.7|7993.9|181
1641331500000|2022-01-04 21:25:00|7999.3|7996.5|7996.3|7992.3|8000.8|7996.9|7993.7|7990.3|241
1641331800000|2022-01-04 21:30:00|7996.4|7992.4|7988.2|7985.4|7999.8|7992.4|7985.3|7981.8|422
1641332100000|2022-01-04 21:35:00|7987.7|7984.9|7996.6|7993.8|7998.8|7996|7987.7|7984.9|103
1641332400000|2022-01-04 21:40:00|7996.7|7993.9|7996.2|7993.4|7997.2|7994.4|7994.7|7991.9|126
1641332700000|2022-01-04 21:45:00|7996.7|7993.9|7999.3|7996.5|8000.3|7997.5|7994.7|7991.9|101
1641333000000|2022-01-04 21:50:00|7998.9|7996.1|8003.8|8001|8003.9|8001.1|7998.8|7996|112
1641333300000|2022-01-04 21:55:00|8003.7|8000.9|8007.6|8003.6|8011.8|8005.3|8003.7|7998|273
1641333600000|2022-01-04 22:00:00|8007.3|8003.3|8019|8009|8019.6|8009.6|8006.2|8000.5|391
1641333900000|2022-01-04 22:05:00|8018.5|8008.5|8014.5|8011.7|8020.6|8014.7|8014.5|8008.5|30
1641334200000|2022-01-04 22:10:00|8014.4|8011.6|8005.3|8001.3|8015.1|8011.8|8005.3|8001.3|8
1641334500000|2022-01-04 22:15:00|8009.5|7999.5|8013.6|8003.6|8014.6|8005.2|8007.7|7999.5|12
1641334800000|2022-01-04 22:20:00|8013.5|8003.5|8013.5|8003.5|8013.5|8003.5|8013.5|8003.5|0
1641335100000|2022-01-04 22:25:00|8013.6|8003.6|8013.5|8003.5|8013.6|8005.1|8007.9|8003.5|0
1641335400000|2022-01-04 22:30:00|8012.7|8002.7|8013|8003|8013|8003|8012.5|8002.5|0
1641335700000|2022-01-04 22:35:00|8013.2|8003.2|8013.2|8003.2|8013.2|8003.2|8013.2|8003.2|14
1641336000000|2022-01-04 22:40:00|8013.6|8003.6|8012.7|8002.7|8013.7|8003.7|8012.7|8002.7|2
1641336600000|2022-01-04 22:50:00|8009.3|8005.3|8009.2|8005.2|8012.7|8006.3|8007.6|8002.6|0
1641336900000|2022-01-04 22:55:00|8012.7|8002.7|8011.2|8001.2|8012.7|8005.2|8007.6|8000.3|3
1641344400000|2022-01-05 01:00:00|7999.1|7995.1|8005.9|8003.1|8010.8|8008|7998.5|7995.1|375
1641344700000|2022-01-05 01:05:00|8005.1|8002.3|7999.1|7996.3|8017.2|8014.1|7995.9|7993.1|379
1641345000000|2022-01-05 01:10:00|7998.9|7996.1|7997|7993|7999.9|7996.6|7989.4|7986.6|167
1641345300000|2022-01-05 01:15:00|7996.9|7994.1|8010|8007.2|8010.4|8007.6|7994.9|7991.9|69
1641345600000|2022-01-05 01:20:00|8009.8|8007|8012.8|8010|8017.3|8014.5|8008.9|8006.1|95
1641345900000|2022-01-05 01:25:00|8012.3|8009.5|8000|7997.2|8013|8010.1|7999|7996.2|52
1641346200000|2022-01-05 01:30:00|8001.1|7997.1|7992.3|7989.5|8001.2|7998.2|7989.9|7987.1|83
1641346500000|2022-01-05 01:35:00|7990.8|7988|7985.8|7983|7997.4|7994.6|7984.4|7981.6|142
1641346800000|2022-01-05 01:40:00|7986.2|7983.4|7987.4|7984.6|7989.9|7987.1|7981.8|7979|135
1641347100000|2022-01-05 01:45:00|7987|7984.2|7974.9|7972.1|7987|7984.2|7974|7971.2|223
1641347400000|2022-01-05 01:50:00|7975.3|7972.5|7973|7970.2|7978|7975.2|7967.9|7965.1|149
1641347700000|2022-01-05 01:55:00|7972.9|7970.1|7968.4|7965.6|7975.8|7973|7967.9|7965.1|186
1641348000000|2022-01-05 02:00:00|7968|7965.2|7966|7963.2|7971.9|7969.1|7966|7963.2|67
1641348300000|2022-01-05 02:05:00|7965.9|7963.1|7959.4|7956.6|7966|7963.2|7958.4|7955.6|345
1641348600000|2022-01-05 02:10:00|7960|7957.2|7977.5|7974.7|7980.2|7977.4|7960|7957.2|809
1641348900000|2022-01-05 02:15:00|7978|7975.2|7968.8|7966|7978.2|7975.4|7968.1|7965.3|149
1641349200000|2022-01-05 02:20:00|7969.1|7966.3|7969.1|7966.3|7973.5|7970.7|7968.6|7965.8|32
1641349500000|2022-01-05 02:25:00|7968.8|7966|7971.1|7968.3|7972.5|7969.7|7968.6|7965.8|60
1641349800000|2022-01-05 02:30:00|7971.6|7968.8|7973.7|7970.9|7977.3|7974.5|7971.1|7968.3|180
1641350100000|2022-01-05 02:35:00|7974.2|7971.4|7966.6|7963.8|7974.2|7971.4|7965.7|7962.9|184
1641350400000|2022-01-05 02:40:00|7967.1|7964.3|7962.7|7959.9|7967.2|7964.4|7961.7|7958.9|108
1641350700000|2022-01-05 02:45:00|7962.1|7959.3|7962.3|7959.5|7964.5|7961.7|7956.1|7953.3|325
1641351000000|2022-01-05 02:50:00|7962|7959.2|7968.2|7965.4|7970.7|7967.9|7961.2|7958.4|113
1641351300000|2022-01-05 02:55:00|7968.6|7965.8|7963.2|7960.4|7970.7|7967.9|7963.2|7960.4|46
1641351600000|2022-01-05 03:00:00|7963.3|7960.5|7972.3|7969.5|7979.8|7977|7963.3|7960.5|897
1641351900000|2022-01-05 03:05:00|7972.2|7969.4|7974.9|7972.1|7979.7|7976.9|7971.3|7968.5|222
1641352200000|2022-01-05 03:10:00|7974.8|7972|7963.7|7960.9|7977.8|7975|7963.7|7960.9|92
1641352500000|2022-01-05 03:15:00|7963.9|7961.1|7957.9|7955.1|7963.9|7961.1|7956.3|7953.5|59
1641352800000|2022-01-05 03:20:00|7958.3|7955.5|7960.3|7957.5|7960.3|7957.5|7957.9|7955.1|49
1641353100000|2022-01-05 03:25:00|7960.4|7957.6|7963.8|7961|7965.8|7963|7959.9|7957.1|81
1641353400000|2022-01-05 03:30:00|7963.9|7961.1|7971.7|7968.9|7973.2|7970.4|7963.9|7960|267
1641353700000|2022-01-05 03:35:00|7971.2|7968.4|7972.7|7969.9|7973.2|7970.4|7971.2|7968.4|48
1641354000000|2022-01-05 03:40:00|7973.2|7970.4|7972.1|7969.3|7973.2|7970.4|7971.1|7968.3|19
1641354300000|2022-01-05 03:45:00|7972.4|7969.6|7969.7|7966.9|7973.1|7970.3|7969.1|7966.3|42
1641354600000|2022-01-05 03:50:00|7969.1|7966.3|7974.4|7971.6|7974.4|7971.6|7969.1|7966.3|46
1641354900000|2022-01-05 03:55:00|7974|7971.2|7976.7|7973.9|7979|7976.2|7974|7971.2|21
1641355200000|2022-01-05 04:00:00|7977.7|7974.9|7977.6|7974.8|7979|7976.2|7976.7|7973.9|5
1641355500000|2022-01-05 04:05:00|7977|7974.2|7974.6|7971.8|7977.6|7974.8|7974.6|7971.8|7
1641355800000|2022-01-05 04:10:00|7973.6|7970.8|7977|7974.2|7977|7974.2|7973.5|7970.7|4
1641356100000|2022-01-05 04:15:00|7976.6|7973.8|7976.6|7973.8|7977|7974.2|7974.6|7971.8|14
1641356400000|2022-01-05 04:20:00|7977.1|7974.3|7976.6|7973.8|7978|7975.2|7976.6|7973.8|53
1641356700000|2022-01-05 04:25:00|7976|7973.2|7973.7|7970.9|7976|7973.2|7973.7|7970.9|76
1641357000000|2022-01-05 04:30:00|7973.6|7970.8|7973.2|7970.4|7974|7971.2|7970.7|7967.9|102
1641357300000|2022-01-05 04:35:00|7972.8|7970|7972.6|7969.8|7972.8|7970|7970.3|7967.5|11
1641357600000|2022-01-05 04:40:00|7972.5|7969.7|7972.2|7969.4|7972.8|7970|7971.2|7968.4|2
1641357900000|2022-01-05 04:45:00|7971.2|7968.4|7969.2|7966.4|7971.3|7968.5|7967.8|7964.9|36
1641358200000|2022-01-05 04:50:00|7968.8|7966|7968.8|7966|7970.8|7968|7967.3|7964.5|38
1641358500000|2022-01-05 04:55:00|7968.2|7965.4|7977.2|7974.4|7977.7|7974.9|7967.8|7965|59
1641358800000|2022-01-05 05:00:00|7976.8|7974|7985.7|7982.9|7986.2|7983.4|7976.8|7974|144
1641359100000|2022-01-05 05:05:00|7985.8|7983|7994.6|7991.8|7996.8|7993.9|7985.8|7983|449
1641359400000|2022-01-05 05:10:00|7994.2|7991.4|7997.7|7994.9|7999.2|7996.4|7994.2|7991.4|124
1641359700000|2022-01-05 05:15:00|7997.9|7993.9|7991.8|7989|7997.9|7994.9|7991.8|7989|15
1641360000000|2022-01-05 05:20:00|7991.7|7988.9|7989.2|7986.4|7991.8|7989|7987.7|7984.9|25
1641360300000|2022-01-05 05:25:00|7990.2|7987.4|7984.6|7981.8|7990.8|7988|7983.7|7980.9|34
1641360600000|2022-01-05 05:30:00|7984.2|7981.4|7975.7|7972.9|7985.6|7982.8|7974.6|7971.8|232
1641360900000|2022-01-05 05:35:00|7975.8|7973|7989.7|7986.9|7990.6|7987.8|7973.7|7970.9|284
1641361200000|2022-01-05 05:40:00|7990.2|7987.4|7983.7|7980.9|7991.7|7988.9|7983.5|7980.7|38
1641361500000|2022-01-05 05:45:00|7983.5|7980.7|7988.5|7985.7|7990.2|7987.4|7983.2|7980.4|92
1641361800000|2022-01-05 05:50:00|7987.8|7985|7984.5|7981.7|7991.5|7988.7|7984.5|7981.7|25
1641362100000|2022-01-05 05:55:00|7984.1|7981.3|7982.5|7979.7|7986.5|7983.7|7982.5|7979.7|25
1641362400000|2022-01-05 06:00:00|7982.1|7979.3|7981.9|7979.1|7984.7|7981.7|7975.1|7972.3|385
1641362700000|2022-01-05 06:05:00|7982.3|7979.5|7984.2|7981.4|7988.9|7986.1|7981.5|7978.7|33
1641363000000|2022-01-05 06:10:00|7984.4|7981.6|7986.5|7983.7|7986.9|7984.1|7977.9|7975.1|39
1641363300000|2022-01-05 06:15:00|7986.3|7983.5|7986.3|7983.5|7988.9|7986.1|7984.3|7981.5|41
1641363600000|2022-01-05 06:20:00|7985.9|7983.1|7999.3|7996.5|7999.8|7997|7985.9|7983.1|268
1641363900000|2022-01-05 06:25:00|7999.9|7997.1|7995.3|7992.5|8000.9|7998.1|7994.1|7991.3|94
1641364200000|2022-01-05 06:30:00|7995.4|7992.6|7992.9|7990.1|7995.9|7993.1|7991.9|7989.1|163
1641364500000|2022-01-05 06:35:00|7992.5|7989.7|7992.3|7989.5|7992.9|7990.1|7988|7985.2|69
1641364800000|2022-01-05 06:40:00|7992.4|7989.6|7996.3|7993.5|8001.5|7998.7|7992.4|7989.6|118
1641365100000|2022-01-05 06:45:00|7995.9|7993.1|8000.9|7998.1|8003.9|8001.1|7994.4|7991.4|276
1641365400000|2022-01-05 06:50:00|8001.3|7998.5|8001.2|7998.4|8003.5|8000.6|7999.5|7996.7|160
1641365700000|2022-01-05 06:55:00|8002|7999.2|8003.6|8000.8|8006.5|8003.7|7999.5|7996.5|184
1641366000000|2022-01-05 07:00:00|8003.4|8000.6|7996|7993.2|8005.2|8002.4|7996|7993.2|170
1641366300000|2022-01-05 07:05:00|7996.3|7993.5|8001|7998.2|8002|7999.2|7996.3|7992.6|181
1641366600000|2022-01-05 07:10:00|8000.8|7998|7999.5|7996.7|8005|8002.2|7998.3|7995.5|316
1641366900000|2022-01-05 07:15:00|7999.8|7997|7992.4|7989.6|7999.8|7997|7991.1|7988.3|268
1641367200000|2022-01-05 07:20:00|7992.7|7989.9|7995.1|7992.3|7997.1|7994.3|7992.4|7989.6|49
1641367500000|2022-01-05 07:25:00|7994.9|7992.1|7997.1|7994.3|7997.9|7995.1|7993.1|7990.3|203
1641367800000|2022-01-05 07:30:00|7996.9|7994.1|8000|7997.2|8001.5|7998.7|7994.5|7991.7|444
1641368100000|2022-01-05 07:35:00|7999.4|7996.6|7987.5|7984.7|8001.8|7999|7987.5|7984.7|469
1641368400000|2022-01-05 07:40:00|7987.4|7984.6|7978.9|7976.1|7990.4|7987.6|7974.4|7971.6|654
1641368700000|2022-01-05 07:45:00|7978.4|7975.6|7988|7985.2|7989|7986.2|7978|7975.2|670
1641369000000|2022-01-05 07:50:00|7988.1|7985.3|8000.1|7997.3|8002.4|7999.6|7988.1|7985.3|412
1641369300000|2022-01-05 07:55:00|8000.9|7998.1|7994.1|7991.3|8000.9|7998.1|7994|7991.2|197
1641369600000|2022-01-05 08:00:00|7994|7991.2|7990.9|7988.1|8007.8|8005|7990.9|7988.1|570
1641369900000|2022-01-05 08:05:00|7990.8|7988|7984.8|7982|7991.4|7988.6|7982.8|7980|478
1641370200000|2022-01-05 08:10:00|7985.2|7982.4|7986.2|7983.4|7989|7986.2|7983.7|7980.9|847
1641370500000|2022-01-05 08:15:00|7986.5|7983.7|8000.9|7998.1|8003.9|8001.1|7986.5|7983.7|730
1641370800000|2022-01-05 08:20:00|8000.5|7997.7|7999.9|7997.1|8004.9|8002.1|7992.5|7989.7|782
1641371100000|2022-01-05 08:25:00|8000.4|7997.6|7975.8|7973|8001.5|7998.7|7971.9|7969.1|6493
1641371400000|2022-01-05 08:30:00|7976.3|7973.5|7980.1|7977.3|7991.5|7988.7|7973|7970.2|3881
1641371700000|2022-01-05 08:35:00|7978.2|7975.4|7962.9|7960.1|7980.1|7977.3|7958.3|7955.5|5181
1641372000000|2022-01-05 08:40:00|7962.5|7959.7|7962.4|7959.6|7974.2|7971.4|7955.5|7952.7|1533
1641372300000|2022-01-05 08:45:00|7962.5|7959.7|7965.5|7962.7|7969.2|7966.4|7955.7|7952.9|1157
1641372600000|2022-01-05 08:50:00|7965.4|7962.6|7971.3|7968.5|7974.3|7971.5|7963.9|7961.1|853
1641372900000|2022-01-05 08:55:00|7971|7968.2|7967.3|7964.5|7971|7968.2|7958.4|7955.6|1461
1641373200000|2022-01-05 09:00:00|7967.7|7964.9|7954.8|7952|7970.3|7967.5|7944.3|7941.5|992
1641373500000|2022-01-05 09:05:00|7954.6|7951.8|7968|7965.2|7970|7967.2|7953.6|7950.8|1357
1641373800000|2022-01-05 09:10:00|7968.8|7966|7968.9|7966.1|7973|7970.2|7961.8|7959|1497
1641374100000|2022-01-05 09:15:00|7968.2|7965.4|7965.6|7962.8|7975.7|7972.9|7964.5|7961.7|840
1641374400000|2022-01-05 09:20:00|7965.5|7962.7|7969.6|7966.8|7976.9|7974.1|7965.5|7962.7|473
1641374700000|2022-01-05 09:25:00|7969.5|7966.7|7976.3|7973.5|7983.8|7981|7966.1|7963.3|734
1641375000000|2022-01-05 09:30:00|7977.1|7974.3|7963.2|7960.4|7981.1|7978.3|7962.1|7959.3|1071
1641375300000|2022-01-05 09:35:00|7962.8|7960|7955.1|7952.3|7965.2|7962.4|7948.2|7945.4|1698
1641375600000|2022-01-05 09:40:00|7954.7|7951.9|7972.3|7969.5|7972.3|7969.5|7953.2|7950.4|622
1641375900000|2022-01-05 09:45:00|7972.4|7969.6|7979.6|7976.8|7979.6|7976.8|7969.4|7966.6|942
1641376200000|2022-01-05 09:50:00|7980.1|7977.3|7973.8|7971|7983.6|7980.8|7972.2|7969.4|718
1641376500000|2022-01-05 09:55:00|7973.7|7970.9|7988.6|7985.8|7991|7988.2|7972.8|7970|1701
1641376800000|2022-01-05 10:00:00|7988|7985.2|7988.6|7985.8|7994.2|7991.4|7985.6|7982.8|1094
1641377100000|2022-01-05 10:05:00|7988.2|7985.4|7986.7|7983.9|7989.2|7986.4|7979.7|7976.9|1068
1641377400000|2022-01-05 10:10:00|7986.6|7983.8|7979.2|7976.4|7986.7|7983.9|7971.2|7968.4|871
1641377700000|2022-01-05 10:15:00|7978.7|7975.9|7974.7|7971.9|7980.3|7977.5|7974.7|7971.9|553
1641378000000|2022-01-05 10:20:00|7974.8|7972|7976.6|7973.8|7980.2|7977.4|7972.2|7969.4|632
1641378300000|2022-01-05 10:25:00|7976.2|7973.4|7983.8|7981|7984.3|7981.5|7976.2|7973.4|162
1641378600000|2022-01-05 10:30:00|7983.3|7980.5|7977.7|7974.9|7985.6|7982.8|7976.3|7973.5|228
1641378900000|2022-01-05 10:35:00|7978.2|7975.4|7977.9|7975.1|7986.9|7984.1|7975|7972.2|1580
1641379200000|2022-01-05 10:40:00|7978.3|7975.5|7984.3|7981.5|7984.8|7982|7977.4|7974.6|1004
1641379500000|2022-01-05 10:45:00|7984.7|7981.9|7989.9|7987.1|7990.8|7988|7983.5|7980.7|527
1641379800000|2022-01-05 10:50:00|7990.3|7987.5|7990.9|7988.1|7992.8|7990|7987.9|7985.1|486
1641380100000|2022-01-05 10:55:00|7991.4|7988.6|7994.9|7992.1|7996.8|7994|7990.8|7988|1212
1641380400000|2022-01-05 11:00:00|7994.5|7991.7|7985.8|7983|7996.8|7994|7984.9|7982.1|912
1641380700000|2022-01-05 11:05:00|7985.9|7983.1|7990.9|7988.1|7990.9|7988.1|7982.9|7980.1|298
1641381000000|2022-01-05 11:10:00|7991.3|7988.5|7991.4|7988.6|7992.9|7990.1|7987.9|7985.1|266
1641381300000|2022-01-05 11:15:00|7991.3|7988.5|7983|7980.2|7992.3|7989.5|7983|7980.2|973
1641381600000|2022-01-05 11:20:00|7982.2|7979.4|7979.1|7976.3|7983.1|7980.3|7977.1|7974.3|495
1641381900000|2022-01-05 11:25:00|7979|7976.2|7980.7|7977.9|7981.1|7978.3|7974.5|7971.7|281
1641382200000|2022-01-05 11:30:00|7980.6|7977.8|7984.1|7981.3|7984.1|7981.3|7979.1|7976.3|634
1641382500000|2022-01-05 11:35:00|7984.5|7981.7|7986.5|7983.7|7990.9|7988.1|7981.5|7978.7|1131
1641382800000|2022-01-05 11:40:00|7986.4|7983.6|7987.9|7985.1|7991.2|7988.4|7986|7983.2|445
1641383100000|2022-01-05 11:45:00|7988.5|7985.7|7982|7979.2|7992.3|7989.5|7981.5|7978.7|246
1641383400000|2022-01-05 11:50:00|7981.8|7979|7988.6|7985.8|7990.7|7987.9|7977.1|7974.3|1063
1641383700000|2022-01-05 11:55:00|7988.7|7985.9|7998.6|7995.8|8003.1|7998.8|7988.6|7985.8|2508
1641384000000|2022-01-05 12:00:00|7997.8|7995|8014.7|8011.9|8018.2|8015.4|7996.7|7993.9|3235
1641384300000|2022-01-05 12:05:00|8015.5|8012.7|8026.9|8024.1|8029|8026.2|8012.9|8010.1|1570
1641384600000|2022-01-05 12:10:00|8026.7|8023.9|8027.3|8024.5|8029.8|8027|8020.4|8017.6|551
1641384900000|2022-01-05 12:15:00|8027.7|8024.9|8029|8026.2|8031.3|8028.5|8025.5|8022.7|569
1641385200000|2022-01-05 12:20:00|8029.3|8026.5|8027.7|8024.9|8035.3|8032.5|8025.5|8022.7|765
1641385500000|2022-01-05 12:25:00|8028|8025.2|8018.2|8015.4|8028.3|8025.5|8017.7|8014.9|1662
1641385800000|2022-01-05 12:30:00|8017.8|8015|8025.9|8023.1|8027.7|8024.9|8017.7|8014.9|1299
1641386100000|2022-01-05 12:35:00|8026.3|8023.5|8019.7|8016.9|8026.6|8023.8|8017.4|8014.6|720
1641386400000|2022-01-05 12:40:00|8019.2|8016.4|8022.7|8019.9|8025.4|8022.6|8018.8|8016|923
1641386700000|2022-01-05 12:45:00|8023.2|8020.4|8016.8|8014|8024|8021.2|8014.9|8012.1|1355
1641387000000|2022-01-05 12:50:00|8016.3|8013.5|8022.5|8019.7|8023.8|8021|8016.3|8013.5|676
1641387300000|2022-01-05 12:55:00|8022.2|8019.4|8019.1|8016.3|8024|8021.2|8017.7|8014.9|267
1641387600000|2022-01-05 13:00:00|8018.8|8016|8030.6|8027.8|8032.4|8029.6|8017.6|8014.8|683
1641387900000|2022-01-05 13:05:00|8030.5|8027.7|8046|8043.2|8046.9|8044.1|8028.5|8025.7|4730
1641388200000|2022-01-05 13:10:00|8046.4|8043.6|8055|8052.2|8056|8053.2|8038|8034.3|1972
1641388500000|2022-01-05 13:15:00|8054.8|8052|8046.4|8043.6|8063|8060.2|8044.5|8041.7|2270
1641388800000|2022-01-05 13:20:00|8047|8044.2|8062.2|8059.4|8062.8|8060|8044.2|8041.4|3293
1641389100000|2022-01-05 13:25:00|8062.3|8059.5|8062.7|8059.9|8067.6|8064.8|8058.7|8055.9|3717
1641389400000|2022-01-05 13:30:00|8063.1|8060.3|8058|8055.2|8071.4|8068.6|8057.2|8054.4|1201
1641389700000|2022-01-05 13:35:00|8058.2|8055.4|8058.9|8056.1|8062.3|8059.5|8054.2|8051.4|1744
1641390000000|2022-01-05 13:40:00|8059.5|8056.7|8076.6|8073.8|8080.1|8077.3|8059.5|8056.7|3472
1641390300000|2022-01-05 13:45:00|8076.7|8073.9|8072.3|8069.5|8081.9|8079.1|8069.3|8066.5|2562
1641390600000|2022-01-05 13:50:00|8074.2|8071.4|8080.3|8077.5|8080.3|8077.5|8069.4|8066.6|1835
1641390900000|2022-01-05 13:55:00|8080.4|8077.6|8094.9|8092.1|8097.2|8094.4|8080.4|8077.6|4042
1641391200000|2022-01-05 14:00:00|8094.5|8091.7|8068|8065.2|8098.9|8096.1|8066|8063.2|4759
1641391500000|2022-01-05 14:05:00|8067|8064.2|8059.4|8056.6|8070|8067.2|8056|8053.2|3447
1641391800000|2022-01-05 14:10:00|8059.6|8056.8|8069.9|8067.1|8079.4|8073|8057.9|8055.1|1936
1641392100000|2022-01-05 14:15:00|8070.4|8067.6|8082.1|8079.3|8084.9|8082.1|8070.3|8067.5|9318
1641392400000|2022-01-05 14:20:00|8082.4|8079.6|8080.6|8077.8|8088.9|8086.1|8073.1|8070.3|2296
1641392700000|2022-01-05 14:25:00|8080.9|8078.1|8093.9|8091.1|8101.2|8098.4|8078.7|8074.2|1793
1641393000000|2022-01-05 14:30:00|8094.4|8091.6|8089.5|8086.7|8101.6|8098.8|8086.2|8083.4|1901
1641393300000|2022-01-05 14:35:00|8089.4|8086.6|8104.4|8101.6|8105.3|8102.5|8086.7|8083.9|3363
1641393600000|2022-01-05 14:40:00|8105.2|8102.4|8107.1|8104.3|8112.6|8109.8|8095.6|8092.8|3393
1641393900000|2022-01-05 14:45:00|8107.4|8104.6|8099|8096.2|8119.7|8116.9|8094|8091.2|4658
1641394200000|2022-01-05 14:50:00|8098.6|8095.8|8097.9|8095.1|8113.8|8111|8093|8090.2|2557
1641394500000|2022-01-05 14:55:00|8098|8095.2|8102.3|8099.5|8105.9|8103.1|8093|8090.2|3179
1641394800000|2022-01-05 15:00:00|8103|8100.2|8105.9|8103.1|8114.9|8112.1|8102.3|8099.5|2082
1641395100000|2022-01-05 15:05:00|8105.5|8102.7|8109.2|8106.4|8113.1|8110.3|8098.2|8095.4|2521
1641395400000|2022-01-05 15:10:00|8108.6|8105.8|8128|8125.2|8128.9|8126.1|8108.6|8105.8|2849
1641395700000|2022-01-05 15:15:00|8127.9|8125.1|8116.4|8113.6|8130|8127.2|8113.6|8110.8|2501
1641396000000|2022-01-05 15:20:00|8116.9|8114.1|8120.4|8117.6|8126.9|8124.1|8115.1|8112.3|1607
1641396300000|2022-01-05 15:25:00|8120|8117.2|8120.5|8117.7|8129.4|8126.6|8110.2|8107.4|2991
1641396600000|2022-01-05 15:30:00|8120.1|8117.3|8080.8|8078|8120.1|8117.3|8069.4|8066.6|5805
1641396900000|2022-01-05 15:35:00|8080.9|8078.1|8069.4|8066.6|8098.8|8096|8068.8|8066|3246
1641397200000|2022-01-05 15:40:00|8069.8|8067|8091.3|8088.5|8091.3|8088.5|8069.4|8066.6|1990
1641397500000|2022-01-05 15:45:00|8091.7|8088.9|8118.9|8116.1|8121.8|8119|8091.3|8088.5|2488
1641397800000|2022-01-05 15:50:00|8119.8|8117|8124.9|8122.1|8129.8|8127|8109.9|8107.1|1500
1641398100000|2022-01-05 15:55:00|8125.3|8122.5|8114.9|8112.1|8135.7|8132.9|8108.9|8106.1|3907
1641398400000|2022-01-05 16:00:00|8114.3|8111.5|8101.2|8098.4|8121.8|8119|8099|8096.2|3107
1641398700000|2022-01-05 16:05:00|8100.9|8098.1|8110.8|8108|8117.8|8115|8100.9|8096.5|2272
1641399000000|2022-01-05 16:10:00|8110.9|8108.1|8109.9|8107.1|8113.9|8111.1|8105.9|8103.1|850
1641399300000|2022-01-05 16:15:00|8110.9|8108.1|8105.6|8102.8|8111.9|8109.1|8097|8094.2|3446
1641399600000|2022-01-05 16:20:00|8105.8|8103|8108.5|8105.7|8114|8111.2|8097|8094.2|2365
1641399900000|2022-01-05 16:25:00|8109.1|8106.3|8112.1|8109.3|8114|8111.2|8098.3|8095.5|4656
1641400200000|2022-01-05 16:30:00|8111.9|8109.1|8100.7|8097.9|8121.3|8118.5|8100.1|8097.3|3370
1641400500000|2022-01-05 16:35:00|8101.1|8098.3|8102.9|8100.1|8108.5|8105.7|8098.1|8095.3|1422
1641400800000|2022-01-05 16:40:00|8103.3|8100.5|8105.9|8103.1|8106.9|8104.1|8091.1|8088.3|1207
1641401100000|2022-01-05 16:45:00|8106.5|8103.7|8103.2|8100.4|8109.2|8106.4|8100.9|8098.1|880
1641401400000|2022-01-05 16:50:00|8103.4|8100.6|8101.9|8099.1|8109.7|8106.9|8100.9|8098.1|589
1641401700000|2022-01-05 16:55:00|8102.9|8100.1|8111.2|8108.4|8112.2|8109.4|8101.9|8099.1|1316
1641402000000|2022-01-05 17:00:00|8111.3|8108.5|8122.6|8119.8|8123.5|8120.7|8110.7|8107.9|2062
1641402300000|2022-01-05 17:05:00|8123.2|8120.4|8114.8|8112|8123.6|8120.8|8113.8|8111|2707
1641402600000|2022-01-05 17:10:00|8114.2|8111.4|8122.4|8119.6|8123.1|8120.3|8112.1|8109.3|1029
1641402900000|2022-01-05 17:15:00|8121.9|8119.1|8120.4|8117.6|8123.8|8121|8117.1|8114.3|744
1641403200000|2022-01-05 17:20:00|8119.9|8117.1|8116.1|8113.3|8121.8|8119|8113.3|8110.5|1607
1641403500000|2022-01-05 17:25:00|8115.2|8112.4|8115.6|8112.8|8117.8|8115|8112.7|8109.9|855
1641403800000|2022-01-05 17:30:00|8115.4|8112.6|8113|8110.2|8118|8115.2|8112|8109.2|1193
1641404100000|2022-01-05 17:35:00|8113.8|8111|8111.2|8108.4|8114|8111.2|8104.2|8101.4|1638
1641404400000|2022-01-05 17:40:00|8111.5|8108.7|8116.7|8113.9|8118.5|8115.7|8110.7|8107.9|860
1641404700000|2022-01-05 17:45:00|8116.3|8113.5|8107.1|8104.3|8116.7|8113.9|8104.6|8101.8|619
1641405000000|2022-01-05 17:50:00|8106.8|8104|8115.1|8112.3|8115.5|8112.7|8106|8103.2|610
1641405300000|2022-01-05 17:55:00|8115|8112.2|8118.5|8115.7|8120|8117.2|8112.1|8109.3|628
1641405600000|2022-01-05 18:00:00|8118.1|8115.3|8122.4|8119.6|8123|8120.2|8115.1|8112.3|787
1641405900000|2022-01-05 18:05:00|8122|8119.2|8120.9|8118.1|8131.4|8128.6|8119.9|8117.1|2143
1641406200000|2022-01-05 18:10:00|8121.3|8118.5|8115.7|8112.9|8122.3|8119.5|8113.4|8110.6|1217
1641406500000|2022-01-05 18:15:00|8115.9|8113.1|8117.7|8114.9|8120.7|8117.9|8114.7|8111.9|672
1641406800000|2022-01-05 18:20:00|8117.6|8114.8|8111.7|8108.9|8118.7|8115.9|8110.9|8108.1|573
1641407100000|2022-01-05 18:25:00|8112.7|8109.9|8118.8|8116|8120.1|8117.3|8112.7|8109.9|497
1641407400000|2022-01-05 18:30:00|8118.7|8115.9|8116.7|8113.9|8123.7|8120.9|8115.7|8112.9|415
1641407700000|2022-01-05 18:35:00|8116.8|8114|8115.7|8112.9|8121.8|8119|8114.8|8112|661
1641408000000|2022-01-05 18:40:00|8114.3|8111.5|8114.7|8111.9|8118.2|8115.4|8110.8|8108|518
1641408300000|2022-01-05 18:45:00|8114.3|8111.5|8114.3|8111.5|8116.8|8114|8113.8|8111|438
1641408600000|2022-01-05 18:50:00|8113.7|8110.9|8114.3|8111.5|8117.2|8114.4|8111.3|8108.5|618
1641408900000|2022-01-05 18:55:00|8114.7|8111.9|8111.1|8108.3|8116.8|8114|8109.9|8107.1|762
1641409200000|2022-01-05 19:00:00|8111.4|8108.6|8100.5|8097.7|8114.5|8111.7|8099.2|8096.4|2219
1641409500000|2022-01-05 19:05:00|8101.2|8098.4|8100.3|8097.5|8108.9|8106.1|8097.9|8095.1|2242
1641409800000|2022-01-05 19:10:00|8100.4|8097.6|8097.9|8095.1|8105.3|8102.5|8097.9|8095.1|1588
1641410100000|2022-01-05 19:15:00|8098.3|8095.5|8071.3|8068.5|8098.9|8096.1|8069.6|8066.8|6260
1641410400000|2022-01-05 19:20:00|8071.6|8068.8|8059.9|8057.1|8073|8070.2|8056.9|8054.1|4581
1641410700000|2022-01-05 19:25:00|8059.5|8056.7|8064|8061.2|8072|8069.2|8051.6|8048.8|12064
1641411000000|2022-01-05 19:30:00|8064.8|8062|8054.1|8051.3|8068.9|8066.1|8050.1|8047.3|3079
1641411300000|2022-01-05 19:35:00|8053.9|8051.1|8053.9|8051.1|8059.5|8056.7|8048.2|8045.4|1292
1641411600000|2022-01-05 19:40:00|8053.5|8050.7|8043.5|8040.7|8054|8051.2|8042.9|8040.1|552
1641411900000|2022-01-05 19:45:00|8042.9|8040.1|8049.9|8047.1|8052.9|8050.1|8042.7|8039.9|500
1641412200000|2022-01-05 19:50:00|8050.6|8047.8|8046.9|8044.1|8054.7|8051.9|8044.9|8042.1|299
1641412500000|2022-01-05 19:55:00|8047.5|8044.7|8048.5|8045.7|8052|8049.2|8044.5|8041.7|330
1641412800000|2022-01-05 20:00:00|8048.1|8045.3|8037.7|8034.9|8048.1|8045.3|8036.7|8033.9|516
1641413100000|2022-01-05 20:05:00|8037.8|8035|8026|8023.2|8037.8|8035|8024.7|8021.9|737
1641413400000|2022-01-05 20:10:00|8025.8|8023|8025|8022.2|8029.8|8027|8021.8|8019|694
1641413700000|2022-01-05 20:15:00|8024.5|8021.7|8012.8|8010|8024.8|8022|8011.8|8009|747
1641414000000|2022-01-05 20:20:00|8013.6|8010.8|8015.8|8013|8019.2|8016.4|8011.7|8008.9|421
1641414300000|2022-01-05 20:25:00|8015.3|8012.5|8016.6|8013.8|8027.6|8024.8|8014.8|8012|579
1641414600000|2022-01-05 20:30:00|8016.2|8013.4|8014.2|8011.4|8017.9|8015.1|8011.6|8008.8|470
1641414900000|2022-01-05 20:35:00|8014.6|8011.8|8012.6|8009.8|8020.6|8017.8|8011.6|8008.8|537
1641415200000|2022-01-05 20:40:00|8012.2|8009.4|8007.5|8004.7|8014.6|8011.8|8002.5|7999.7|660
1641415500000|2022-01-05 20:45:00|8007.2|8004.4|7998|7995.2|8007.5|8004.7|7997.7|7994.9|522
1641415800000|2022-01-05 20:50:00|7997.7|7994.9|7999.9|7997.1|8001.3|7998.5|7994.5|7991.7|338
1641416100000|2022-01-05 20:55:00|7999.5|7996.7|7992.5|7989.7|8000.5|7997.7|7991.6|7988.8|296
1641416400000|2022-01-05 21:00:00|7992.6|7989.8|7992.5|7989.7|7996.9|7994.1|7992.1|7989.3|87
1641416700000|2022-01-05 21:05:00|7992.6|7989.8|7998.1|7995.3|7999.5|7996.7|7992.5|7989.7|340
1641417000000|2022-01-05 21:10:00|7998|7995.2|7998.5|7995.7|8000|7997.2|7996.5|7993.7|1043
1641417300000|2022-01-05 21:15:00|7998.1|7995.3|7997.1|7994.3|8001|7998.2|7996.1|7993.3|202
1641417600000|2022-01-05 21:20:00|7996.7|7993.9|7997.1|7994.3|7998.1|7995.3|7995.6|7992.8|113
1641417900000|2022-01-05 21:25:00|7997|7994.2|7992.2|7989.4|7998.7|7995.9|7991.2|7988.4|301
1641418200000|2022-01-05 21:30:00|7992.4|7989.6|7994.7|7991.9|7994.7|7991.9|7988.9|7986.1|152
1641418500000|2022-01-05 21:35:00|7994.1|7991.3|7993.3|7990.5|7994.1|7991.3|7992.8|7990|19
1641418800000|2022-01-05 21:40:00|7993.2|7990.4|7994.7|7991.9|7994.7|7991.9|7991.7|7988.9|46
1641419100000|2022-01-05 21:45:00|7995.1|7992.3|7995.7|7992.9|7997.6|7994.8|7993.7|7990.9|139
1641419400000|2022-01-05 21:50:00|7996.1|7993.3|7996.7|7993.9|8002.1|7999.3|7995.7|7992.9|105
1641419700000|2022-01-05 21:55:00|7997.1|7994.3|7994.3|7990.3|7999.8|7995.4|7992.3|7985.8|365
1641420000000|2022-01-05 22:00:00|7996.8|7986.8|8005.5|7995.5|8005.5|7995.5|7996.4|7986.4|19
1641420300000|2022-01-05 22:05:00|8005|7995|8005|7995|8005|7995|8005|7995|0
1641420600000|2022-01-05 22:10:00|8005.7|8002.9|8005.9|8003.1|8007|8003.3|8005.4|8002.2|24
1641420900000|2022-01-05 22:15:00|8006|8002|8012.5|8002.5|8013|8008.1|8004.9|8001.9|25
1641421200000|2022-01-05 22:20:00|8009.9|8005.9|8012.5|8002.5|8013.9|8008.1|8009.9|8002.5|4
1641421800000|2022-01-05 22:30:00|8012.6|8002.6|8009|8005|8013.5|8006.1|8009|8002.5|8
1641422100000|2022-01-05 22:35:00|8008|8005.2|8008|8004|8011.6|8005.2|8006.9|8001.5|11
1641422400000|2022-01-05 22:40:00|8006.9|8004.1|8006.9|8004.1|8011.5|8005.6|8006.4|8001|6
1641422700000|2022-01-05 22:45:00|8008|8004|8006|8002|8009.5|8004.1|8002.9|7995.5|34
1641423000000|2022-01-05 22:50:00|8005|8002.2|8003.9|8001.1|8008|8002.2|7999.9|7995|8
1641423300000|2022-01-05 22:55:00|8004.2|8001.4|8010|8000|8013|8003.7|8004.2|7997|8
1641430800000|2022-01-06 01:00:00|8002.8|7999.5|8024.1|8021.3|8029.6|8026.8|8002.3|7999.5|1310
1641431100000|2022-01-06 01:05:00|8023.9|8021.1|8004.2|8001.4|8023.9|8021.1|8003.8|8001|446
1641431400000|2022-01-06 01:10:00|8004.4|8001.6|7995.1|7992.3|8004.4|8001.6|7992.1|7989.3|262
1641431700000|2022-01-06 01:15:00|7994.9|7992.1|7996.8|7994|8001.2|7998.1|7991.4|7988.6|389
1641432000000|2022-01-06 01:20:00|7996.4|7993.6|7988.4|7985.6|7996.8|7994|7987.5|7984.7|420
1641432300000|2022-01-06 01:25:00|7988.9|7986.1|7992.5|7989.7|7993.8|7991|7981.5|7978.7|508
1641432600000|2022-01-06 01:30:00|7991.8|7989|8000.9|7998.1|8001.4|7998.6|7983|7980.2|478
1641432900000|2022-01-06 01:35:00|8000.5|7997.7|7987.8|7985|8001.4|7998.6|7987.8|7985|333
1641433200000|2022-01-06 01:40:00|7987.5|7984.7|7981.5|7978.7|7989.6|7986.8|7980|7977.2|340
1641433500000|2022-01-06 01:45:00|7981.4|7978.6|7976|7973.2|7983.5|7980.7|7972.6|7969.8|457
1641433800000|2022-01-06 01:50:00|7975.9|7973.1|7975.4|7972.6|7983.9|7981.1|7975|7972.2|115
1641434100000|2022-01-06 01:55:00|7975|7972.2|7964.5|7961.7|7977.4|7974.6|7963.1|7960.3|272
1641434400000|2022-01-06 02:00:00|7964.9|7962.1|7967.1|7964.3|7970.5|7967.7|7963.6|7960.8|263
1641434700000|2022-01-06 02:05:00|7967.5|7964.7|7970|7967.2|7970|7967.2|7958.7|7955.9|329
1641435000000|2022-01-06 02:10:00|7969.6|7966.8|7984.2|7981.4|7986.2|7983.4|7968.1|7965.3|897
1641435300000|2022-01-06 02:15:00|7985.3|7982.5|7969.1|7966.3|7987.1|7984.3|7968.1|7965.3|314
1641435600000|2022-01-06 02:20:00|7969.5|7966.7|7965.6|7962.8|7979.1|7976.3|7964.7|7961.8|234
1641435900000|2022-01-06 02:25:00|7965.7|7962.9|7964.7|7961.9|7967.6|7964.8|7960.6|7957.8|280
1641436200000|2022-01-06 02:30:00|7963.6|7960.8|7982.8|7980|7985.1|7982.3|7963.6|7960.8|396
1641436500000|2022-01-06 02:35:00|7982.7|7979.9|7978.6|7975.8|7984.7|7981.9|7978.2|7975.4|187
1641436800000|2022-01-06 02:40:00|7978.2|7975.4|7970.7|7967.9|7978.2|7975.4|7969.7|7966.7|125
1641437100000|2022-01-06 02:45:00|7970.6|7967.8|7976|7973.2|7976.2|7973.4|7967.6|7964.7|84
1641437400000|2022-01-06 02:50:00|7975.7|7972.9|7968.5|7965.7|7979.4|7976.6|7966.5|7963.6|131
1641437700000|2022-01-06 02:55:00|7970|7967.2|7980.5|7977.7|7980.5|7977.7|7970|7967.2|67
1641438000000|2022-01-06 03:00:00|7980.4|7977.6|7979.7|7976.9|7982.4|7979.6|7977.5|7974.5|45
1641438300000|2022-01-06 03:05:00|7979.4|7976.6|7975|7972.2|7983.4|7980.6|7973.6|7970.6|85
1641438600000|2022-01-06 03:10:00|7974.5|7971.7|7976.4|7973.6|7976.8|7974|7970.4|7967.6|212
1641438900000|2022-01-06 03:15:00|7976.1|7973.3|7973.9|7971.1|7983.4|7980.6|7971.9|7969.1|110
1641439200000|2022-01-06 03:20:00|7973.5|7970.7|7976.7|7973.9|7979.5|7976.6|7972.4|7969.6|68
1641439500000|2022-01-06 03:25:00|7976.4|7973.6|7969.2|7966.4|7976.4|7973.6|7969.2|7966.4|100
1641439800000|2022-01-06 03:30:00|7968.9|7966.1|7972.4|7969.6|7974.7|7971.9|7968.7|7965.9|73
1641440100000|2022-01-06 03:35:00|7972|7969.2|7976.4|7973.6|7979.7|7976.9|7971.7|7968.9|31
1641440400000|2022-01-06 03:40:00|7976.7|7973.9|7971.3|7968.5|7976.7|7973.9|7970.8|7968|16
1641440700000|2022-01-06 03:45:00|7971.7|7968.9|7962.3|7959.5|7971.7|7968.9|7961.3|7958.5|197
1641441000000|2022-01-06 03:50:00|7962.7|7959.9|7952.8|7950|7962.8|7960|7952.7|7949.9|145
1641441300000|2022-01-06 03:55:00|7952.7|7949.9|7951|7948.2|7955|7952.2|7949.6|7946.8|434
1641441600000|2022-01-06 04:00:00|7951.6|7948.8|7952.6|7949.8|7954|7951.2|7949.1|7946.3|237
1641441900000|2022-01-06 04:05:00|7952.1|7949.3|7959.6|7956.8|7959.6|7956.8|7951.6|7948.5|105
1641442200000|2022-01-06 04:10:00|7958.9|7956.1|7957.6|7954.8|7959.8|7957|7955.6|7952.8|110
1641442500000|2022-01-06 04:15:00|7957.9|7955.1|7955.9|7953.1|7962.9|7960.1|7955.9|7953.1|117
1641442800000|2022-01-06 04:20:00|7956.1|7953.3|7954.3|7951.5|7956.9|7954.1|7952|7949.2|45
1641443100000|2022-01-06 04:25:00|7954.5|7951.7|7954.5|7951.7|7957.5|7954.7|7953.5|7950.7|38
1641443400000|2022-01-06 04:30:00|7954.9|7952.1|7956.5|7953.7|7958.3|7955.5|7951.3|7948.5|50
1641443700000|2022-01-06 04:35:00|7956.4|7953.6|7957.5|7954.7|7958.5|7955.7|7954.5|7951.7|32
1641444000000|2022-01-06 04:40:00|7958|7955.2|7957.5|7954.7|7959.9|7957.1|7955.4|7952.6|88
1641444300000|2022-01-06 04:45:00|7957.9|7955.1|7952.5|7949.7|7960.4|7957.6|7952|7949.2|51
1641444600000|2022-01-06 04:50:00|7953.5|7950.7|7957.4|7954.6|7957.5|7954.7|7952.5|7949.7|58
1641444900000|2022-01-06 04:55:00|7957.5|7954.7|7957.5|7954.7|7959|7956.2|7955.9|7953.1|24
1641445200000|2022-01-06 05:00:00|7957.9|7955.1|7953.5|7950.7|7957.9|7955.1|7953.5|7950.7|33
1641445500000|2022-01-06 05:05:00|7952.4|7949.6|7956.4|7953.6|7958.2|7955.4|7950.5|7947.7|71
1641445800000|2022-01-06 05:10:00|7956.5|7953.7|7950.2|7947.4|7957.2|7954.4|7949.4|7946.6|27
1641446100000|2022-01-06 05:15:00|7950.9|7948.1|7954.2|7951.4|7954.2|7951.4|7949.9|7947.1|25
1641446400000|2022-01-06 05:20:00|7954.7|7951.9|7952.8|7950|7955.2|7952.4|7946.8|7943.8|109
1641446700000|2022-01-06 05:25:00|7953.2|7950.4|7965.2|7962.4|7965.2|7962.4|7953.2|7950.4|54
1641447000000|2022-01-06 05:30:00|7964.8|7962|7972.2|7969.4|7973.7|7970.9|7959.6|7956.8|165
1641447300000|2022-01-06 05:35:00|7971.8|7969|7977.2|7974.4|7982.2|7979.4|7971.2|7968.4|305
1641447600000|2022-01-06 05:40:00|7977.6|7974.8|7977.2|7974.4|7978.3|7975.4|7970.8|7968|45
1641447900000|2022-01-06 05:45:00|7977.4|7973.4|7983.8|7981|7984.2|7981.4|7974.3|7971.4|56
1641448200000|2022-01-06 05:50:00|7983.2|7980.4|7982.8|7980|7993.8|7991|7982.3|7979.5|499
1641448500000|2022-01-06 05:55:00|7982.4|7979.6|7991.4|7988.6|7994.3|7991.5|7982.4|7979.6|161
1641448800000|2022-01-06 06:00:00|7991|7988.2|7999.3|7996.5|8000.3|7997.5|7986.8|7984|344
1641449100000|2022-01-06 06:05:00|7999.8|7997|7994.1|7991.3|8001.8|7999|7992.4|7989.6|383
1641449400000|2022-01-06 06:10:00|7993.3|7990.5|7993.1|7990.3|7995.4|7992.5|7989.9|7987.1|100
1641449700000|2022-01-06 06:15:00|7993.4|7990.6|7989.4|7986.6|7996.8|7994|7986.8|7984|74
1641450000000|2022-01-06 06:20:00|7989.3|7986.5|8001.4|7998.6|8003.8|8001|7988.4|7985.5|106
1641450300000|2022-01-06 06:25:00|8001.1|7998.3|7999.8|7997|8003.8|8001|7998.4|7995.6|95
1641450600000|2022-01-06 06:30:00|8000.3|7997.5|7998.4|7995.6|8002.2|7999.4|7997.4|7994.6|101
1641450900000|2022-01-06 06:35:00|7997.4|7994.6|8004.9|8002.1|8004.9|8002.1|7993.4|7990.6|74
1641451200000|2022-01-06 06:40:00|8004.7|8001.9|8002.4|7999.6|8004.7|8001.9|7994.4|7991.5|190
1641451500000|2022-01-06 06:45:00|8002.1|7999.3|7999.4|7996.6|8004.5|8001.6|7997.4|7994.5|131
1641451800000|2022-01-06 06:50:00|7999.7|7996.9|7993.3|7990.5|8001.3|7998.3|7992.3|7989.5|87
1641452100000|2022-01-06 06:55:00|7993.7|7990.9|7992.3|7989.5|7996.3|7993.5|7987.2|7984.4|154
1641452400000|2022-01-06 07:00:00|7991.6|7988.8|8003.7|8000.9|8003.7|8000.9|7987.8|7985|332
1641452700000|2022-01-06 07:05:00|8003.8|8001|8009.8|8007|8011.7|8008.9|8000.3|7997.5|295
1641453000000|2022-01-06 07:10:00|8010.2|8007.4|8011.7|8008.9|8017.1|8014.3|8010.2|8007.4|419
1641453300000|2022-01-06 07:15:00|8012.1|8009.3|8010.7|8007.9|8014.2|8011.4|8004.3|8001.5|127
1641453600000|2022-01-06 07:20:00|8010.3|8007.5|8016.7|8013.9|8018.7|8015.9|8008.7|8005.9|291
1641453900000|2022-01-06 07:25:00|8017|8014.2|8003.7|8000.9|8017.7|8014.9|7997.3|7994.5|883
1641454200000|2022-01-06 07:30:00|8004.8|8002|8000.7|7997.9|8006.8|8004|7999.8|7997|773
1641454500000|2022-01-06 07:35:00|8000.2|7997.4|8015.7|8012.9|8020.7|8017.9|8000.2|7997.4|734
1641454800000|2022-01-06 07:40:00|8015.4|8012.6|8023.1|8020.3|8030.8|8028|8014.4|8011.6|715
1641455100000|2022-01-06 07:45:00|8022.8|8020|8015.8|8013|8025.8|8023|8013.4|8010.6|306
1641455400000|2022-01-06 07:50:00|8016.3|8013.5|8015.1|8012.3|8016.4|8013.6|8008|8005.2|669
1641455700000|2022-01-06 07:55:00|8015.4|8012.6|8020.7|8017.9|8022.7|8019.9|8008.7|8005.9|460
1641456000000|2022-01-06 08:00:00|8020.6|8017.8|8042.1|8039.3|8043.1|8040.3|8020.6|8017.8|1399
1641456300000|2022-01-06 08:05:00|8042.5|8039.7|8047.9|8045.1|8060.4|8057.6|8041.1|8038.3|2032
1641456600000|2022-01-06 08:10:00|8047.6|8044.8|8043.1|8040.3|8057.6|8054.8|8042.7|8039.9|1097
1641456900000|2022-01-06 08:15:00|8042.7|8039.9|8042.6|8039.8|8047.1|8044.3|8037.6|8033.8|1422
1641457200000|2022-01-06 08:20:00|8041.8|8039|8029.8|8027|8042.6|8039.8|8028.2|8025.4|1901
1641457500000|2022-01-06 08:25:00|8029.7|8026.9|8032.9|8030.1|8036.9|8032.2|8017.5|8014.7|6772
1641457800000|2022-01-06 08:30:00|8033.8|8031|8045.1|8042.3|8050.7|8047.9|8027.8|8025|7196
1641458100000|2022-01-06 08:35:00|8044.6|8041.8|8032.5|8029.7|8048.2|8045.4|8028.1|8025.3|1335
1641458400000|2022-01-06 08:40:00|8034|8031.2|8023.1|8020.3|8037.4|8034.6|8021|8018.2|2023
1641458700000|2022-01-06 08:45:00|8022.3|8019.5|8037|8034.2|8042.4|8039.6|8022.3|8019.5|1152
1641459000000|2022-01-06 08:50:00|8036.9|8034.1|8038|8035.2|8039.4|8036.6|8023.1|8020.3|757
1641459300000|2022-01-06 08:55:00|8037.6|8034.8|8059|8056.2|8061.8|8059|8037|8034.2|991
1641459600000|2022-01-06 09:00:00|8059.7|8056.9|8055|8052.2|8061.8|8059|8049|8046.2|827
1641459900000|2022-01-06 09:05:00|8054.6|8051.8|8072|8069.2|8077.8|8075|8054|8051.2|1193
1641460200000|2022-01-06 09:10:00|8072.7|8069.9|8068|8065.2|8077|8074.2|8063|8060.2|1290
1641460500000|2022-01-06 09:15:00|8066.8|8064|8059.6|8056.8|8069.8|8067|8057.7|8054.9|901
1641460800000|2022-01-06 09:20:00|8059.9|8057.1|8066.7|8063.9|8069.3|8066.5|8058.6|8055.8|424
1641461100000|2022-01-06 09:25:00|8066.8|8064|8072.3|8069.5|8073.9|8071.1|8059.9|8057.1|379
1641461400000|2022-01-06 09:30:00|8071.1|8068.3|8072.4|8069.6|8076.3|8073.5|8068.9|8066.1|1546
1641461700000|2022-01-06 09:35:00|8072.7|8069.9|8078.8|8076|8085.8|8083|8069.9|8067.1|811
1641462000000|2022-01-06 09:40:00|8078.9|8076.1|8081.9|8079.1|8085.3|8082.5|8077.5|8074.7|283
1641462300000|2022-01-06 09:45:00|8082.3|8079.5|8083.9|8081.1|8087.8|8085|8081.9|8079.1|317
1641462600000|2022-01-06 09:50:00|8083.5|8080.7|8079.9|8077.1|8086.9|8084.1|8077.9|8075.1|565
1641462900000|2022-01-06 09:55:00|8080.3|8077.5|8084.9|8082.1|8084.9|8082.1|8071|8068.2|1362
1641463200000|2022-01-06 10:00:00|8087.3|8084.5|8077|8074.2|8088.9|8086.1|8075|8072.2|809
1641463500000|2022-01-06 10:05:00|8075.5|8072.7|8092.7|8089.9|8100.9|8098.1|8075.1|8072.3|1985
1641463800000|2022-01-06 10:10:00|8093.1|8090.3|8092.2|8089.4|8106.5|8103.7|8089.7|8086.9|1398
1641464100000|2022-01-06 10:15:00|8092.6|8089.8|8094.7|8091.9|8098|8095.2|8090.6|8087.8|689
1641464400000|2022-01-06 10:20:00|8095.8|8093|8108.6|8105.8|8112.3|8108.5|8095.7|8092.9|708
1641464700000|2022-01-06 10:25:00|8108.2|8105.4|8123.4|8120.6|8124.6|8121.8|8104.7|8101.9|1071
1641465000000|2022-01-06 10:30:00|8123.6|8120.8|8134.7|8131.9|8136.7|8133.9|8123.6|8120.8|3774
1641465300000|2022-01-06 10:35:00|8135|8132.2|8177.4|8174.6|8194|8190.6|8133|8130.2|10213
1641465600000|2022-01-06 10:40:00|8177.3|8174.5|8172|8169.2|8189.8|8187|8155.7|8152.9|2126
1641465900000|2022-01-06 10:45:00|8171.9|8169.1|8171.5|8168.7|8179.2|8176.4|8170|8167.2|984
1641466200000|2022-01-06 10:50:00|8172.4|8169.6|8167.5|8164.7|8181|8178.2|8166|8163.2|796
1641466500000|2022-01-06 10:55:00|8168|8165.2|8170.9|8168.1|8174.5|8171.6|8166.6|8163.8|687
1641466800000|2022-01-06 11:00:00|8171.2|8168.4|8187.5|8184.7|8189.1|8186.3|8167|8164.2|1387
1641467100000|2022-01-06 11:05:00|8187.7|8184.9|8170.7|8167.9|8188.1|8185.3|8168.7|8165.9|914
1641467400000|2022-01-06 11:10:00|8171.1|8168.3|8172.7|8169.9|8176.7|8173.9|8164.9|8162.1|593
1641467700000|2022-01-06 11:15:00|8173.5|8170.7|8188.4|8185.6|8189.9|8187.1|8169.6|8166.8|855
1641468000000|2022-01-06 11:20:00|8189.4|8186.6|8193.4|8190.6|8205.9|8203.1|8188.6|8185.8|1986
1641468300000|2022-01-06 11:25:00|8192.8|8190|8193.4|8190.6|8197.4|8194.6|8190.1|8187.3|532
1641468600000|2022-01-06 11:30:00|8192.8|8190|8174.3|8171.5|8192.8|8190|8170.8|8168|1153
1641468900000|2022-01-06 11:35:00|8174.5|8171.7|8169.3|8166.5|8176.8|8174|8159.9|8157.1|982
1641469200000|2022-01-06 11:40:00|8168.9|8166.1|8165.9|8163.1|8172.2|8169.4|8161.9|8159.1|332
1641469500000|2022-01-06 11:45:00|8165.7|8162.9|8152.9|8150.1|8167.2|8164.4|8149.4|8146.6|725
1641469800000|2022-01-06 11:50:00|8153.4|8150.6|8158.9|8156.1|8162.8|8160|8150.6|8147.8|500
1641470100000|2022-01-06 11:55:00|8159.3|8156.5|8150.2|8147.4|8161.8|8159|8147.9|8145.1|695
1641470400000|2022-01-06 12:00:00|8149.4|8146.6|8149.8|8147|8167.4|8164.6|8142.3|8137.2|1196
1641470700000|2022-01-06 12:05:00|8149.2|8146.4|8149.5|8146.7|8155.3|8152.5|8146.2|8143.4|1405
1641471000000|2022-01-06 12:10:00|8149.4|8146.6|8151.3|8148.5|8160|8157.2|8147.8|8145|527
1641471300000|2022-01-06 12:15:00|8150.4|8147.6|8145.2|8142.4|8151.9|8149.1|8141.4|8138.6|476
1641471600000|2022-01-06 12:20:00|8145.5|8142.7|8146.9|8144.1|8150.2|8147.4|8141.4|8138.6|332
1641471900000|2022-01-06 12:25:00|8147|8144.2|8152.9|8150.1|8153|8150.2|8140.9|8138.1|413
1641472200000|2022-01-06 12:30:00|8152.6|8149.8|8163.7|8160.9|8171.3|8168.5|8148.9|8146.1|1342
1641472500000|2022-01-06 12:35:00|8164.2|8161.4|8179.7|8176.9|8183.7|8180.9|8163.7|8160.9|1476
1641472800000|2022-01-06 12:40:00|8179.8|8177|8193.7|8190.9|8195.8|8193|8169.3|8166.5|2044
1641473100000|2022-01-06 12:45:00|8193.5|8190.7|8185.8|8183|8198.9|8196.1|8173.8|8171|1757
1641473400000|2022-01-06 12:50:00|8185.9|8183.1|8179.3|8176.5|8190.7|8187.9|8175.9|8173.1|708
1641473700000|2022-01-06 12:55:00|8179.7|8176.9|8174.6|8171.8|8185.7|8182.9|8171.8|8169|973
1641474000000|2022-01-06 13:00:00|8174.2|8171.4|8165.1|8162.3|8178.2|8175.4|8162.9|8160.1|1941
1641474300000|2022-01-06 13:05:00|8165.4|8162.6|8170.8|8168|8181.2|8178.4|8160.8|8158|997
1641474600000|2022-01-06 13:10:00|8171.2|8168.4|8181.8|8179|8186.7|8183.9|8165.8|8163|984
1641474900000|2022-01-06 13:15:00|8183.2|8180.4|8199.5|8196.7|8206.2|8203|8183.2|8180.4|2306
1641475200000|2022-01-06 13:20:00|8199.2|8196.4|8193.2|8190.4|8206.6|8203.8|8190.6|8187.8|2555
1641475500000|2022-01-06 13:25:00|8193.6|8190.8|8198.6|8195.8|8198.8|8195.9|8183.1|8180.3|940
1641475800000|2022-01-06 13:30:00|8198.8|8194.8|8173.9|8171.1|8199.3|8196.5|8171|8168.2|2941
1641476100000|2022-01-06 13:35:00|8173.5|8170.7|8212.7|8209.9|8216.6|8213.8|8173.5|8170.7|1797
1641476400000|2022-01-06 13:40:00|8212.2|8209.4|8228.7|8225.9|8234.5|8231.7|8206.7|8203.9|4911
1641476700000|2022-01-06 13:45:00|8229|8226.2|8213.7|8210.9|8232.4|8229.6|8208.4|8205.5|3106
1641477000000|2022-01-06 13:50:00|8213.9|8211.1|8217.8|8215|8217.9|8215.1|8204.4|8201.6|2237
1641477300000|2022-01-06 13:55:00|8217.9|8215.1|8233.3|8230.5|8234.7|8231.9|8205.1|8201.3|2097
1641477600000|2022-01-06 14:00:00|8232.9|8230.1|8244.8|8242|8263.1|8260.3|8229.4|8226.6|8673
1641477900000|2022-01-06 14:05:00|8245.3|8242.5|8251.2|8248.4|8256.5|8253.7|8239.4|8236.6|3779
1641478200000|2022-01-06 14:10:00|8251.6|8248.8|8246.7|8243.9|8262.2|8257.4|8243.9|8241.1|2321
1641478500000|2022-01-06 14:15:00|8246.4|8243.6|8253.2|8250.4|8253.9|8251.1|8228.6|8225.8|3646
1641478800000|2022-01-06 14:20:00|8251.4|8248.6|8242.3|8239.5|8252.7|8249.9|8237.6|8234.8|1809
1641479100000|2022-01-06 14:25:00|8242.7|8239.9|8226|8223.2|8242.7|8239.9|8218.5|8215.7|2364
1641479400000|2022-01-06 14:30:00|8226.5|8223.7|8229.3|8226.5|8232.8|8230|8207.6|8204.8|3512
1641479700000|2022-01-06 14:35:00|8229.2|8226.4|8240.8|8238|8253.4|8250.6|8218.2|8215.4|3332
1641480000000|2022-01-06 14:40:00|8241|8238.2|8237.2|8234.4|8253.9|8251.1|8235.2|8232.4|3175
1641480300000|2022-01-06 14:45:00|8237.9|8235.1|8222|8219.2|8241.4|8238.6|8211.3|8208.5|2744
1641480600000|2022-01-06 14:50:00|8222.4|8219.6|8212|8209.2|8228.4|8225.6|8210|8207.2|2678
1641480900000|2022-01-06 14:55:00|8212.5|8209.7|8210.4|8207.6|8225|8222.2|8204|8201.2|1799
1641481200000|2022-01-06 15:00:00|8210.5|8207.7|8181.7|8178.9|8223.9|8221.1|8177.9|8171.5|7486
1641481500000|2022-01-06 15:05:00|8181.1|8178.3|8174.4|8171.6|8188.6|8185.8|8168|8165.2|3054
1641481800000|2022-01-06 15:10:00|8174.7|8171.9|8172|8169.2|8181|8178.2|8164.4|8161.6|1961
1641482100000|2022-01-06 15:15:00|8172.6|8169.8|8166.9|8164.1|8177|8174.2|8155.6|8152.8|3526
1641482400000|2022-01-06 15:20:00|8166.8|8164|8178.2|8175.4|8181.3|8178.5|8161.6|8158.8|2620
1641482700000|2022-01-06 15:25:00|8178.6|8175.8|8197.1|8194.3|8200.6|8197.8|8178.1|8175.3|2016
1641483000000|2022-01-06 15:30:00|8196.7|8193.9|8210.3|8207.5|8213|8210.2|8195.9|8193.1|2448
1641483300000|2022-01-06 15:35:00|8209.7|8206.9|8214.4|8211.6|8219|8216.2|8206.1|8203.3|2416
1641483600000|2022-01-06 15:40:00|8214.7|8211.9|8192.9|8190.1|8220|8217.2|8190.9|8188.1|1699
1641483900000|2022-01-06 15:45:00|8193.2|8190.4|8201.6|8198.8|8210.9|8208.1|8193.2|8190.4|1881
1641484200000|2022-01-06 15:50:00|8201.9|8199.1|8200.2|8197.4|8206.6|8203.8|8192.6|8189.8|2032
1641484500000|2022-01-06 15:55:00|8200.6|8197.8|8192.8|8190|8209.1|8206.3|8179.8|8177|2337
1641484800000|2022-01-06 16:00:00|8192.7|8189.9|8183|8180.2|8202.2|8199.4|8176.3|8173.5|1886
1641485100000|2022-01-06 16:05:00|8183.5|8180.7|8194.8|8192|8202.2|8199.4|8180|8177.2|1837
1641485400000|2022-01-06 16:10:00|8194.9|8192.1|8207.2|8204.4|8211|8208.2|8188.8|8186|1199
1641485700000|2022-01-06 16:15:00|8207.5|8204.7|8208.2|8205.4|8217.5|8214.7|8203.2|8200.4|2566
1641486000000|2022-01-06 16:20:00|8208.9|8206.1|8211.1|8208.3|8218|8215.2|8202.2|8199.4|1696
1641486300000|2022-01-06 16:25:00|8211.4|8208.6|8215.1|8212.3|8224|8221.2|8206.1|8203.3|4088
1641486600000|2022-01-06 16:30:00|8215|8212.2|8225.7|8222.9|8228.7|8225.9|8211.1|8208.3|3893
1641486900000|2022-01-06 16:35:00|8225.9|8223.1|8219.5|8216.7|8227.9|8225.1|8216.1|8213.3|2831
1641487200000|2022-01-06 16:40:00|8219.3|8216.5|8221.9|8219.1|8225.3|8222.5|8210.1|8207.3|3034
1641487500000|2022-01-06 16:45:00|8221.8|8219|8233.9|8231.1|8237.7|8234.9|8220.9|8218.1|4572
1641487800000|2022-01-06 16:50:00|8233.4|8230.6|8245.5|8242.7|8248.1|8245.3|8231|8228.2|2231
1641488100000|2022-01-06 16:55:00|8245.1|8242.3|8236.6|8233.8|8246.1|8243.3|8234.7|8231.9|1459
1641488400000|2022-01-06 17:00:00|8236.7|8233.9|8237.8|8235|8240.9|8238.1|8226|8223.2|2465
1641488700000|2022-01-06 17:05:00|8238.1|8235.3|8236.1|8233.3|8240.4|8237.6|8230.1|8227.3|858
1641489000000|2022-01-06 17:10:00|8236.8|8234|8224.7|8221.9|8236.9|8234.1|8224.1|8221.3|1160
1641489300000|2022-01-06 17:15:00|8225.1|8222.3|8224.3|8221.5|8232.7|8229.9|8222.3|8219.5|1111
1641489600000|2022-01-06 17:20:00|8224|8221.2|8206.1|8203.3|8226.8|8224|8202.1|8199.3|3343
1641489900000|2022-01-06 17:25:00|8206|8203.2|8214.9|8212.1|8218|8215.2|8203.5|8200.7|1686
1641490200000|2022-01-06 17:30:00|8214.1|8211.3|8202.8|8200|8218.7|8215.9|8202.5|8199.7|1214
1641490500000|2022-01-06 17:35:00|8202.1|8199.3|8191|8188.2|8202.3|8199.5|8184.4|8181.6|2168
1641490800000|2022-01-06 17:40:00|8190.6|8187.8|8188.6|8185.8|8194.1|8191.3|8185.1|8182.3|1013
1641491100000|2022-01-06 17:45:00|8188.1|8185.3|8184.4|8181.6|8190.1|8187.3|8173.5|8170.7|1118
1641491400000|2022-01-06 17:50:00|8184.5|8181.7|8170.6|8167.8|8187.4|8184.6|8170.6|8167.8|1386
1641491700000|2022-01-06 17:55:00|8168.5|8165.7|8174.6|8171.8|8177.4|8174.6|8167.6|8164.8|1425
1641492000000|2022-01-06 18:00:00|8174.8|8172|8174.6|8171.8|8176.3|8173.5|8164.6|8161.8|1406
1641492300000|2022-01-06 18:05:00|8174.3|8171.5|8168.3|8165.5|8176.6|8173.8|8161.6|8158.8|1536
1641492600000|2022-01-06 18:10:00|8169|8166.2|8162.1|8159.3|8169.3|8166.5|8157.6|8154.8|956
1641492900000|2022-01-06 18:15:00|8162|8159.2|8169.5|8166.7|8170.6|8167.8|8156.2|8153.4|1249
1641493200000|2022-01-06 18:20:00|8169.6|8166.8|8163.4|8160.6|8169.6|8166.8|8157.7|8154.9|977
1641493500000|2022-01-06 18:25:00|8163.2|8160.4|8159.7|8156.9|8163.2|8160.4|8152.9|8150.1|1537
1641493800000|2022-01-06 18:30:00|8159.9|8157.1|8159.2|8156.4|8165.2|8162.4|8157.2|8154.4|1462
1641494100000|2022-01-06 18:35:00|8158.8|8156|8155.8|8153|8165.6|8162.8|8155|8152.2|981
1641494400000|2022-01-06 18:40:00|8155.5|8152.7|8163.6|8160.8|8165.6|8162.8|8153.8|8151|1579
1641494700000|2022-01-06 18:45:00|8162.8|8160|8160.6|8157.8|8164.4|8161.6|8154.2|8151.4|1031
1641495000000|2022-01-06 18:50:00|8160.7|8157.9|8161.5|8158.7|8167.9|8165.1|8156.2|8153.4|1385
1641495300000|2022-01-06 18:55:00|8161.2|8158.4|8165.7|8162.9|8167.4|8164.6|8153.1|8150.3|2762
1641495600000|2022-01-06 19:00:00|8164.9|8162.1|8167.8|8165|8177.4|8174.6|8163.9|8161.1|1225
1641495900000|2022-01-06 19:05:00|8168.8|8166|8170.8|8168|8171.7|8168.9|8154.1|8151.3|1329
1641496200000|2022-01-06 19:10:00|8170.4|8167.6|8171.4|8168.6|8178.8|8176|8166.8|8164|1291
1641496500000|2022-01-06 19:15:00|8170.8|8168|8174.3|8171.5|8177.8|8175|8166.4|8163.6|1479
1641496800000|2022-01-06 19:20:00|8174.1|8171.3|8175.5|8172.7|8181.6|8178.8|8164.1|8161.3|2496
1641497100000|2022-01-06 19:25:00|8176.2|8173.4|8174.5|8171.7|8196.5|8192.1|8171.5|8168.7|9797
1641497400000|2022-01-06 19:30:00|8174.8|8172|8182.3|8179.5|8189.9|8187.1|8174.5|8171.7|1676
1641497700000|2022-01-06 19:35:00|8181.5|8178.7|8179.8|8177|8188.5|8185.7|8177.1|8174.3|946
1641498000000|2022-01-06 19:40:00|8179.4|8176.6|8196.5|8193.7|8196.8|8194|8177.7|8174.9|479
1641498300000|2022-01-06 19:45:00|8196.8|8194|8196.8|8194|8203.8|8201|8195.5|8192.7|675
1641498600000|2022-01-06 19:50:00|8196.5|8193.7|8201.5|8198.7|8203.5|8200.7|8196.3|8193.5|451
1641498900000|2022-01-06 19:55:00|8201.8|8199|8199.8|8197|8206.5|8203.7|8198.4|8195.6|332
1641499200000|2022-01-06 20:00:00|8199.4|8196.6|8208.4|8205.6|8208.8|8206|8197.4|8194.6|265
1641499500000|2022-01-06 20:05:00|8208.1|8205.3|8199.4|8196.6|8208.4|8205.6|8198.8|8196|403
1641499800000|2022-01-06 20:10:00|8199.1|8196.3|8203.4|8200.6|8206.4|8203.6|8197.4|8194.6|518
1641500100000|2022-01-06 20:15:00|8203.8|8201|8201.4|8198.6|8204.1|8201.3|8197.4|8194.6|116
1641500400000|2022-01-06 20:20:00|8201.8|8199|8197.8|8195|8203.4|8200.6|8196.8|8194|609
1641500700000|2022-01-06 20:25:00|8197.5|8194.7|8193.1|8190.3|8198.6|8195.8|8192.3|8189.5|237
1641501000000|2022-01-06 20:30:00|8192.8|8190|8188.6|8185.8|8198.1|8195.3|8186.8|8184|485
1641501300000|2022-01-06 20:35:00|8188.3|8185.5|8185.1|8182.3|8190.5|8187.7|8180.9|8178.1|355
1641501600000|2022-01-06 20:40:00|8185.2|8182.4|8181.1|8178.3|8186.1|8183.3|8179.1|8176.3|425
1641501900000|2022-01-06 20:45:00|8180.7|8177.9|8172.1|8169.3|8181.1|8178.3|8172.1|8169.3|262
1641502200000|2022-01-06 20:50:00|8172.5|8169.7|8172|8169.2|8177.6|8174.8|8168.7|8165.9|491
1641502500000|2022-01-06 20:55:00|8172.4|8169.6|8176.7|8173.9|8177.4|8174.6|8169|8166.2|169
1641502800000|2022-01-06 21:00:00|8176.4|8173.6|8177.7|8174.9|8179.8|8177|8175.7|8172.9|64
1641503100000|2022-01-06 21:05:00|8178|8175.2|8174.6|8171.8|8180.3|8177.5|8173.1|8170.3|345
1641503400000|2022-01-06 21:10:00|8174.5|8171.7|8179|8176.2|8180|8177.2|8174.5|8171.7|38
1641503700000|2022-01-06 21:15:00|8179.6|8176.8|8178.6|8175.8|8180.1|8177.2|8177.6|8174.8|5
1641504000000|2022-01-06 21:20:00|8178.2|8175.4|8177.6|8174.8|8179|8176.2|8174.1|8171.3|67
1641504300000|2022-01-06 21:25:00|8178.3|8175.5|8186.7|8183.9|8186.7|8183.9|8178.3|8175.5|341
1641504600000|2022-01-06 21:30:00|8186.3|8183.5|8180.2|8177.4|8187.4|8184.6|8180.2|8177.4|129
1641504900000|2022-01-06 21:35:00|8180.5|8177.7|8184.7|8181.9|8186|8183.2|8180.5|8177.7|168
1641505200000|2022-01-06 21:40:00|8184.5|8181.7|8184.1|8181.3|8184.5|8181.7|8180.5|8177.7|74
1641505500000|2022-01-06 21:45:00|8184|8181.2|8192.6|8189.8|8192.8|8190|8182.1|8179.3|143
1641505800000|2022-01-06 21:50:00|8191.6|8188.8|8183.4|8180.6|8192.6|8189.8|8182.9|8179.5|148
1641506100000|2022-01-06 21:55:00|8183|8180.2|8185.4|8181.4|8192.4|8188.7|8181.5|8177.9|329
1641506400000|2022-01-06 22:00:00|8188.4|8178.4|8190.7|8180.7|8194.2|8184.2|8186.1|8176.1|2
1641506700000|2022-01-06 22:05:00|8193.2|8183.2|8189.2|8179.2|8194.1|8189.2|8188.7|8178.7|6
1641507000000|2022-01-06 22:10:00|8180.6|8176.6|8180.6|8176.6|8180.6|8176.6|8180.6|8176.6|112
1641507300000|2022-01-06 22:15:00|8189.1|8179.1|8194.1|8184.1|8196.1|8186.1|8189.1|8179.1|15
1641507600000|2022-01-06 22:20:00|8193.6|8183.6|8192.9|8182.9|8195.7|8185.7|8192.5|8182.5|4
1641507900000|2022-01-06 22:25:00|8193|8183|8193|8183|8193|8183|8193|8183|0
1641508200000|2022-01-06 22:30:00|8186.9|8176.9|8180|8170|8186.9|8176.9|8177.5|8170|63
1641508500000|2022-01-06 22:35:00|8181.4|8171.4|8175.4|8172.6|8181.9|8177|8175.4|8171.4|40
1641508800000|2022-01-06 22:40:00|8175.7|8171.7|8175.4|8172.6|8175.7|8172.6|8175.4|8171.7|14
1641509100000|2022-01-06 22:45:00|8172.9|8170.1|8180|8170|8181|8172.5|8172.9|8169|24
1641509400000|2022-01-06 22:50:00|8180.5|8170.5|8181|8171|8182|8176.6|8179.1|8170.5|9
1641509700000|2022-01-06 22:55:00|8180.5|8170.5|8181|8171|8181|8171|8180.5|8170.5|8
1641517200000|2022-01-07 01:00:00|8179.2|8176.4|8204.2|8201.4|8208.2|8205.4|8179.2|8174.3|1364
1641517500000|2022-01-07 01:05:00|8204.3|8201.5|8201.2|8198.4|8206|8203.2|8196.7|8193.9|309
1641517800000|2022-01-07 01:10:00|8201|8198.2|8212.7|8209.9|8214.5|8211.7|8199.2|8196.4|310
1641518100000|2022-01-07 01:15:00|8214.7|8211.9|8215|8212.2|8215.2|8212.4|8205.7|8202.9|239
1641518400000|2022-01-07 01:20:00|8215.5|8212.7|8232.2|8229.4|8233.4|8230.6|8214.7|8211.9|697
1641518700000|2022-01-07 01:25:00|8232.7|8229.9|8225.3|8222.5|8234.4|8231.6|8222.7|8219.9|153
1641519000000|2022-01-07 01:30:00|8225.2|8222.4|8234|8231.2|8236.9|8234.1|8225.2|8222.4|240
1641519300000|2022-01-07 01:35:00|8233.4|8230.6|8233.7|8230.9|8239.9|8237.1|8231.5|8228.7|329
1641519600000|2022-01-07 01:40:00|8234|8231.2|8227.3|8224.5|8236.4|8233.6|8226.4|8223.6|253
1641519900000|2022-01-07 01:45:00|8227.7|8224.9|8229.3|8226.5|8235.3|8232.5|8227.3|8224.5|135
1641520200000|2022-01-07 01:50:00|8228.8|8226|8233|8230.2|8240.6|8237.8|8228.8|8226|290
1641520500000|2022-01-07 01:55:00|8233.7|8230.9|8240.5|8237.7|8243.2|8240.4|8231.4|8225|203
1641520800000|2022-01-07 02:00:00|8240.3|8237.5|8223.5|8220.7|8240.3|8237.5|8222|8219.2|146
1641521100000|2022-01-07 02:05:00|8223.3|8220.5|8221.8|8219|8226.3|8223.5|8219.3|8216.5|248
1641521400000|2022-01-07 02:10:00|8222.1|8219.3|8232.8|8230|8235.9|8233.1|8222.1|8219.3|187
1641521700000|2022-01-07 02:15:00|8233.2|8230.4|8237.2|8234.4|8238|8235.2|8224.7|8221.9|210
1641522000000|2022-01-07 02:20:00|8237|8234.2|8234.3|8231.5|8238|8235.2|8232.6|8229.8|60
1641522300000|2022-01-07 02:25:00|8234|8231.2|8237|8234.2|8239.6|8236.8|8230.6|8227.8|653
1641522600000|2022-01-07 02:30:00|8236.6|8233.8|8247|8244.2|8247.8|8245|8235|8232.2|433
1641522900000|2022-01-07 02:35:00|8247.3|8244.5|8249|8246.2|8251.1|8247.5|8241.6|8238.8|283
1641523200000|2022-01-07 02:40:00|8250|8247.2|8248.5|8245.7|8250.8|8248|8246|8243.2|406
1641523500000|2022-01-07 02:45:00|8248.1|8245.3|8249.8|8247|8250|8247.2|8243.1|8240.3|246
1641523800000|2022-01-07 02:50:00|8249.5|8246.7|8246.6|8243.8|8250.8|8248|8244.5|8241.7|284
1641524100000|2022-01-07 02:55:00|8246.2|8243.4|8246.3|8243.5|8251.8|8249|8244.9|8242.1|328
1641524400000|2022-01-07 03:00:00|8246.4|8243.6|8248.4|8245.6|8250.1|8247.3|8246.1|8243.3|92
1641524700000|2022-01-07 03:05:00|8248.9|8246.1|8245.9|8243.1|8253.1|8250.3|8245.9|8243.1|228
1641525000000|2022-01-07 03:10:00|8246.4|8243.6|8241.9|8239.1|8246.4|8243.6|8239.9|8237.1|216
1641525300000|2022-01-07 03:15:00|8241.6|8238.8|8239.9|8237.1|8242.6|8239.8|8234.9|8232.1|334
1641525600000|2022-01-07 03:20:00|8240.3|8237.5|8250.3|8247.5|8250.3|8247.5|8237.9|8235.1|294
1641525900000|2022-01-07 03:25:00|8250.1|8247.3|8246.8|8244|8250.6|8247.8|8243.8|8241|202
1641526200000|2022-01-07 03:30:00|8247.1|8244.3|8245.6|8242.8|8252.8|8250|8245.3|8242.5|732
1641526500000|2022-01-07 03:35:00|8245.7|8242.9|8247.1|8244.3|8247.7|8244.9|8242.2|8239.4|20
1641526800000|2022-01-07 03:40:00|8246.7|8243.9|8244.9|8242.1|8247.7|8244.9|8244.2|8241.4|18
1641527100000|2022-01-07 03:45:00|8245.1|8242.3|8240.6|8237.8|8245.6|8242.8|8240.6|8237.8|28
1641527400000|2022-01-07 03:50:00|8240.7|8237.9|8238.6|8235.8|8243.3|8239.8|8236.5|8233.7|97
1641527700000|2022-01-07 03:55:00|8238.2|8235.4|8240.1|8237.3|8241.1|8238.3|8235.7|8232.9|167
1641528000000|2022-01-07 04:00:00|8239.6|8236.8|8234.7|8231.9|8239.6|8236.8|8234.7|8231.9|94
1641528300000|2022-01-07 04:05:00|8235.6|8232.8|8229.5|8226.7|8238.2|8235.4|8229.5|8226.7|174
1641528600000|2022-01-07 04:10:00|8229.8|8227|8231.2|8228.4|8232.5|8229.7|8229|8226.2|97
1641528900000|2022-01-07 04:15:00|8230.5|8227.7|8230.2|8227.4|8234.9|8232.1|8230.2|8227.4|101
1641529200000|2022-01-07 04:20:00|8230.7|8227.9|8228.5|8225.7|8232.2|8229.4|8228.2|8225.4|47
1641529500000|2022-01-07 04:25:00|8229.2|8226.4|8233.2|8230.4|8233.5|8230.7|8229.2|8226.4|46
1641529800000|2022-01-07 04:30:00|8233.5|8230.7|8232.9|8230.1|8234|8231.2|8230.5|8227.7|55
1641530100000|2022-01-07 04:35:00|8233.2|8230.4|8229.5|8226.7|8233.5|8230.7|8229.5|8226.7|12
1641530400000|2022-01-07 04:40:00|8230|8227.2|8229.6|8226.8|8230|8227.2|8226.1|8223.3|89
1641530700000|2022-01-07 04:45:00|8229.5|8226.7|8232.8|8230|8234.5|8231.7|8229.5|8226.7|35
1641531000000|2022-01-07 04:50:00|8232.5|8229.7|8239|8236.2|8240.5|8237.7|8232.1|8229.3|164
1641531300000|2022-01-07 04:55:00|8239.1|8236.3|8238.5|8235.7|8239.1|8236.3|8236.8|8234|29
1641531600000|2022-01-07 05:00:00|8239.5|8236.7|8236.8|8234|8241.5|8238.7|8234.1|8231.3|41
1641531900000|2022-01-07 05:05:00|8236.5|8233.7|8234.5|8231.7|8237.8|8235|8234.5|8231.7|44
1641532200000|2022-01-07 05:10:00|8234.3|8231.5|8236.9|8234.1|8237.4|8234.6|8231.1|8228.3|70
1641532500000|2022-01-07 05:15:00|8236.6|8233.8|8240.1|8237.3|8240.9|8238.1|8234.9|8232.1|123
1641532800000|2022-01-07 05:20:00|8240.4|8237.6|8242.4|8239.6|8244.3|8241.5|8240.4|8237.6|128
1641533100000|2022-01-07 05:25:00|8242.8|8240|8238.9|8236.1|8243.8|8241|8237.4|8234.6|74
1641533400000|2022-01-07 05:30:00|8239.4|8236.6|8237.4|8234.6|8241.4|8238.6|8234.1|8231.3|127
1641533700000|2022-01-07 05:35:00|8237.7|8234.9|8250.4|8247.6|8250.4|8247.6|8236.1|8233.3|344
1641534000000|2022-01-07 05:40:00|8250.8|8248|8245.1|8242.3|8251.1|8248.3|8243.9|8241.1|511
1641534300000|2022-01-07 05:45:00|8244.7|8241.9|8248.1|8245.3|8250.7|8247.8|8240.2|8237.4|145
1641534600000|2022-01-07 05:50:00|8249.1|8246.3|8251.4|8248.6|8251.4|8248.6|8246.2|8243.4|87
1641534900000|2022-01-07 05:55:00|8251.2|8248.4|8252.5|8249.7|8252.5|8249.7|8249.4|8246.6|270
1641535200000|2022-01-07 06:00:00|8251.7|8248.9|8248.9|8246.1|8252.5|8249.7|8247.4|8244.6|321
1641535500000|2022-01-07 06:05:00|8248.4|8245.6|8251.7|8248.9|8251.9|8249.1|8247.4|8244.6|60
1641535800000|2022-01-07 06:10:00|8251.9|8249.1|8252|8249.2|8252.4|8249.6|8248.4|8245.6|206
1641536100000|2022-01-07 06:15:00|8251.3|8248.5|8251.8|8249|8252.3|8249.5|8248.3|8245.5|141
1641536400000|2022-01-07 06:20:00|8252.2|8249.4|8249|8246.2|8252.5|8249.7|8247.7|8244.9|141
1641536700000|2022-01-07 06:25:00|8249.3|8246.5|8250|8247.2|8251.8|8249|8247.6|8244.8|103
1641537000000|2022-01-07 06:30:00|8250.3|8247.5|8245.2|8242.4|8250.6|8247.8|8242.6|8239.8|243
1641537300000|2022-01-07 06:35:00|8245|8242.2|8259.1|8256.3|8259.2|8256.4|8241.7|8238.9|789
1641537600000|2022-01-07 06:40:00|8258.6|8255.8|8261.1|8258.3|8266.4|8263.6|8257.2|8254.4|495
1641537900000|2022-01-07 06:45:00|8261.6|8258.8|8265.1|8262.3|8265.3|8262.5|8256.6|8253.8|330
1641538200000|2022-01-07 06:50:00|8264.9|8262.1|8269.9|8267.1|8270.3|8267.5|8263.9|8261.1|362
1641538500000|2022-01-07 06:55:00|8270.3|8267.5|8275.9|8273.1|8277.3|8274.5|8267.1|8264.3|481
1641538800000|2022-01-07 07:00:00|8275.3|8272.5|8248.9|8246.1|8275.3|8272.5|8246.3|8243.5|279
1641539100000|2022-01-07 07:05:00|8249.3|8246.5|8246|8243.2|8257|8254.2|8246|8243.2|678
1641539400000|2022-01-07 07:10:00|8245.6|8242.8|8230.4|8227.6|8245.6|8242.8|8226.9|8224.1|1070
1641539700000|2022-01-07 07:15:00|8230.2|8227.4|8218.9|8216.1|8234.4|8231.6|8218.9|8216.1|602
1641540000000|2022-01-07 07:20:00|8219.2|8216.4|8228.2|8225.4|8230.2|8227.4|8218.4|8215.6|491
1641540300000|2022-01-07 07:25:00|8228|8225.2|8228.6|8225.8|8237.6|8234.8|8226.2|8223.4|489
1641540600000|2022-01-07 07:30:00|8228.2|8225.4|8217|8214.2|8228.6|8225.8|8215.2|8212.4|448
1641540900000|2022-01-07 07:35:00|8217.2|8214.4|8224.5|8221.7|8226.5|8223.7|8216.7|8213.9|330
1641541200000|2022-01-07 07:40:00|8224.1|8221.3|8219.1|8216.3|8228|8225.2|8210.8|8208|991
1641541500000|2022-01-07 07:45:00|8219.8|8217|8228.8|8226|8230|8227.2|8217.9|8215.1|308
1641541800000|2022-01-07 07:50:00|8229.6|8226.8|8234.8|8232|8238.8|8236|8228.8|8226|549
1641542100000|2022-01-07 07:55:00|8233.8|8231|8243.9|8241.1|8245.6|8242.8|8229.6|8226.8|501
1641542400000|2022-01-07 08:00:00|8243.8|8241|8214.8|8212|8245.1|8242.3|8208.3|8205.5|988
1641542700000|2022-01-07 08:05:00|8215.3|8212.5|8202.1|8199.3|8218.3|8215.5|8201.4|8198.6|881
1641543000000|2022-01-07 08:10:00|8202.7|8199.9|8206.7|8203.9|8210.6|8207.8|8200.7|8197.9|682
1641543300000|2022-01-07 08:15:00|8207.4|8204.6|8199.1|8196.3|8209.6|8206.8|8195.9|8193.1|1798
1641543600000|2022-01-07 08:20:00|8199.4|8196.6|8209.1|8206.3|8213.7|8210.9|8199.2|8196.4|978
1641543900000|2022-01-07 08:25:00|8209.7|8206.9|8207.6|8204.8|8213.4|8210.6|8197.4|8194.6|4177
1641544200000|2022-01-07 08:30:00|8207.9|8205.1|8210.9|8208.1|8215.4|8212.6|8197.4|8194.6|3142
1641544500000|2022-01-07 08:35:00|8211.1|8208.3|8211.4|8208.6|8211.9|8209.1|8203.4|8200.6|730
1641544800000|2022-01-07 08:40:00|8211.3|8208.5|8216.1|8213.3|8217.5|8214.7|8203.5|8200.7|913
1641545100000|2022-01-07 08:45:00|8216.5|8213.7|8224.4|8221.6|8227.1|8224.3|8215.1|8212.3|1381
1641545400000|2022-01-07 08:50:00|8224.7|8221.9|8231.4|8228.6|8233.9|8231.1|8223.9|8221.1|855
1641545700000|2022-01-07 08:55:00|8231.1|8228.3|8235.1|8232.3|8237.1|8234.3|8225.9|8223.1|483
1641546000000|2022-01-07 09:00:00|8234.4|8231.6|8228.1|8225.3|8237.1|8234.3|8223.1|8220.3|904
1641546300000|2022-01-07 09:05:00|8230.1|8227.3|8236.2|8233.4|8241.4|8238.6|8229.1|8226.3|846
1641546600000|2022-01-07 09:10:00|8236.9|8234.1|8240.7|8237.9|8242.4|8239.6|8235.4|8232.6|795
1641546900000|2022-01-07 09:15:00|8241.1|8238.3|8237|8234.2|8243.1|8240.3|8227|8224.2|1105
1641547200000|2022-01-07 09:20:00|8237.4|8234.6|8242|8239.2|8245.2|8242.4|8237|8234.2|800
1641547500000|2022-01-07 09:25:00|8243|8240.2|8247.7|8244.9|8256.7|8253.9|8241.9|8239.1|772
1641547800000|2022-01-07 09:30:00|8248|8245.2|8254.7|8251.9|8257.9|8255.1|8246|8243.2|650
1641548100000|2022-01-07 09:35:00|8254.4|8251.6|8257|8254.2|8257.9|8255.1|8248|8245.2|630
1641548400000|2022-01-07 09:40:00|8256.7|8253.9|8250.7|8247.9|8257|8254.2|8246.7|8243.9|573
1641548700000|2022-01-07 09:45:00|8251.1|8248.3|8255.7|8252.9|8261.6|8258.8|8248.6|8245.8|736
1641549000000|2022-01-07 09:50:00|8253.9|8251.1|8247.7|8244.9|8253.9|8251.1|8244.8|8242|292
1641549300000|2022-01-07 09:55:00|8246.8|8244|8249.7|8246.9|8250.7|8247.9|8241.7|8238.9|1059
1641549600000|2022-01-07 10:00:00|8250|8247.2|8261.5|8258.7|8261.5|8258.7|8249.7|8246.9|739
1641549900000|2022-01-07 10:05:00|8260.7|8257.9|8265|8262.2|8268.5|8265.7|8257.4|8254.6|1165
1641550200000|2022-01-07 10:10:00|8264.7|8261.9|8262.7|8259.9|8266|8263.2|8259.7|8256.9|549
1641550500000|2022-01-07 10:15:00|8262.4|8259.6|8267.7|8264.9|8268.4|8265.6|8252.2|8249.4|1021
1641550800000|2022-01-07 10:20:00|8267.4|8264.6|8263|8260.2|8268.4|8265.6|8262|8259.2|546
1641551100000|2022-01-07 10:25:00|8262.7|8259.9|8263.3|8260.5|8266.3|8263.5|8262.3|8259.5|194
1641551400000|2022-01-07 10:30:00|8263.5|8260.7|8262|8259.2|8264.3|8261.5|8257.6|8254.8|474
1641551700000|2022-01-07 10:35:00|8262.3|8259.5|8269.3|8266.5|8269.7|8266.9|8259.5|8256.7|785
1641552000000|2022-01-07 10:40:00|8269.7|8266.9|8266.3|8263.5|8270.3|8267.5|8266.3|8263.5|288
1641552300000|2022-01-07 10:45:00|8266.5|8263.7|8271.3|8268.5|8272.2|8269.4|8265.3|8262.5|668
1641552600000|2022-01-07 10:50:00|8272.2|8269.4|8268.9|8266.1|8278.2|8275.4|8266.9|8264.1|1388
1641552900000|2022-01-07 10:55:00|8268|8265.2|8260.1|8257.3|8268.9|8266.1|8259.5|8256.7|1016
1641553200000|2022-01-07 11:00:00|8260|8257.2|8259|8256.2|8261|8258.2|8254|8251.2|613
1641553500000|2022-01-07 11:05:00|8259.1|8256.3|8258.6|8255.8|8259.1|8256.3|8254|8251.2|1458
1641553800000|2022-01-07 11:10:00|8258.3|8255.5|8249.6|8246.8|8259.1|8256.3|8246.3|8243.5|366
1641554100000|2022-01-07 11:15:00|8249.9|8247.1|8253.6|8250.8|8256.4|8253.6|8248.3|8245.5|515
1641554400000|2022-01-07 11:20:00|8253.4|8250.6|8252.3|8249.5|8254.9|8252.1|8247.6|8244.8|614
1641554700000|2022-01-07 11:25:00|8251.9|8249.1|8251.2|8248.4|8255.1|8252.3|8250.7|8247.9|276
1641555000000|2022-01-07 11:30:00|8251.4|8248.6|8244.2|8241.4|8251.6|8248.8|8238.2|8235.4|1268
1641555300000|2022-01-07 11:35:00|8244.6|8241.8|8241.9|8239.1|8245.2|8242.4|8238.4|8235.6|433
1641555600000|2022-01-07 11:40:00|8242.2|8239.4|8237.4|8234.6|8242.2|8239.4|8230.5|8227.7|892
1641555900000|2022-01-07 11:45:00|8238.5|8235.7|8232.5|8229.7|8239.9|8237.1|8229.5|8226.7|432
1641556200000|2022-01-07 11:50:00|8232.2|8229.4|8236.1|8233.3|8239.9|8237.1|8228.9|8226.1|236
1641556500000|2022-01-07 11:55:00|8235.1|8232.3|8232.1|8229.3|8237.6|8234.8|8232.1|8229.3|679
1641556800000|2022-01-07 12:00:00|8232.5|8229.7|8241|8238.2|8245.3|8242.5|8232.5|8229.7|347
1641557100000|2022-01-07 12:05:00|8240.8|8238|8243.5|8240.7|8243.5|8240.7|8235.5|8232.7|292
1641557400000|2022-01-07 12:10:00|8243.2|8240.4|8249.3|8246.5|8249.3|8246.5|8239.5|8236.7|370
1641557700000|2022-01-07 12:15:00|8248.8|8246|8249.2|8246.4|8259.5|8256.7|8248.8|8246|1630
1641558000000|2022-01-07 12:20:00|8249|8246.2|8251.8|8249|8254.4|8251.6|8246.2|8243.4|379
1641558300000|2022-01-07 12:25:00|8251.5|8248.7|8248.5|8245.7|8254|8251.2|8244.1|8241.3|362
1641558600000|2022-01-07 12:30:00|8248.1|8245.3|8250|8247.2|8252.5|8249.7|8247.1|8244.3|215
1641558900000|2022-01-07 12:35:00|8250.1|8247.3|8244.1|8241.3|8250.1|8247.3|8237.8|8235|633
1641559200000|2022-01-07 12:40:00|8244.5|8241.7|8247.5|8244.7|8252.5|8249.7|8243.1|8240.3|508
1641559500000|2022-01-07 12:45:00|8248|8245.2|8246.1|8243.3|8253.6|8250.8|8244.3|8241.5|414
1641559800000|2022-01-07 12:50:00|8246.3|8243.5|8247.4|8244.6|8251.5|8248.7|8242.9|8240.1|494
1641560100000|2022-01-07 12:55:00|8247.3|8244.5|8241.5|8238.7|8247.4|8244.6|8240.5|8237.7|1034
1641560400000|2022-01-07 13:00:00|8241.4|8238.6|8243.2|8240.4|8247.7|8244.9|8239.2|8236.4|1739
1641560700000|2022-01-07 13:05:00|8243.9|8241.1|8244|8241.2|8248.4|8245.6|8239.4|8236.6|1111
1641561000000|2022-01-07 13:10:00|8243.9|8241.1|8243.4|8240.6|8246.7|8243.9|8239.4|8236.6|511
1641561300000|2022-01-07 13:15:00|8244|8241.2|8260.2|8257.4|8263.7|8260.9|8242.4|8239.6|1414
1641561600000|2022-01-07 13:20:00|8260.6|8257.8|8264.9|8262.1|8266.9|8264.1|8258.7|8255.9|1107
1641561900000|2022-01-07 13:25:00|8265.1|8262.3|8262.5|8259.7|8271.5|8268.6|8259.1|8256.3|953
1641562200000|2022-01-07 13:30:00|8262.7|8259.9|8257.4|8254.6|8274.1|8271.3|8252|8249.2|2510
1641562500000|2022-01-07 13:35:00|8257.5|8254.7|8249.9|8247.1|8260|8257.2|8244.9|8242.1|1284
1641562800000|2022-01-07 13:40:00|8249.5|8246.7|8252.6|8249.8|8260.4|8257.6|8248.4|8245.6|1512
1641563100000|2022-01-07 13:45:00|8252.2|8249.4|8247.4|8244.6|8258.7|8255.9|8244.7|8241.9|1179
1641563400000|2022-01-07 13:50:00|8247.2|8244.4|8241.9|8239.1|8251.7|8248.9|8237.9|8235.1|1242
1641563700000|2022-01-07 13:55:00|8241.7|8238.9|8236|8233.2|8247.4|8244.6|8231.8|8229|2123
1641564000000|2022-01-07 14:00:00|8235.8|8233|8227.3|8224.5|8244.3|8241.5|8224|8221.2|2219
1641564300000|2022-01-07 14:05:00|8227.7|8224.9|8220.3|8217.5|8230.3|8227.5|8212.1|8209.3|3476
1641564600000|2022-01-07 14:10:00|8220|8217.2|8217|8214.2|8224.7|8221.9|8206.1|8203.3|1929
1641564900000|2022-01-07 14:15:00|8217.3|8214.5|8198.1|8195.3|8221.3|8218.5|8193.1|8190.3|3533
1641565200000|2022-01-07 14:20:00|8197.4|8194.6|8187.6|8184.8|8204.1|8201.3|8180.6|8177.8|3891
1641565500000|2022-01-07 14:25:00|8187.2|8184.4|8193.7|8190.9|8196.7|8193.9|8185.7|8182.9|2262
1641565800000|2022-01-07 14:30:00|8194.4|8191.6|8155.8|8153|8211.5|8208.7|8153.5|8149.1|7133
1641566100000|2022-01-07 14:35:00|8156.2|8153.4|8166.1|8163.3|8172.4|8169.3|8149.8|8147|7236
1641566400000|2022-01-07 14:40:00|8165.8|8163|8176.8|8174|8181.8|8179|8154.3|8151.5|2433
1641566700000|2022-01-07 14:45:00|8177.2|8174.4|8182.3|8179.5|8189.5|8184.5|8167.1|8164.3|3082
1641567000000|2022-01-07 14:50:00|8182|8179.2|8205.5|8202.7|8205.7|8202.9|8176.4|8173.2|3237
1641567300000|2022-01-07 14:55:00|8205.2|8202.4|8199.1|8196.3|8209.7|8206.9|8193.3|8190.5|1120
1641567600000|2022-01-07 15:00:00|8199.8|8197|8201.8|8199|8202.8|8200|8188.3|8185.5|1609
1641567900000|2022-01-07 15:05:00|8201.4|8198.6|8186.4|8183.6|8201.6|8198.8|8185.8|8183|1491
1641568200000|2022-01-07 15:10:00|8186.3|8183.5|8175.2|8172.4|8189.6|8186.8|8175.2|8172.4|1567
1641568500000|2022-01-07 15:15:00|8175.9|8173.1|8175.1|8172.3|8187.4|8184.6|8166.5|8163.7|2117
1641568800000|2022-01-07 15:20:00|8175.4|8172.6|8173.7|8170.9|8181.7|8178.9|8168|8165.2|1218
1641569100000|2022-01-07 15:25:00|8173.9|8171.1|8176.9|8174.1|8190.8|8188|8172.4|8169.6|2997
1641569400000|2022-01-07 15:30:00|8176.7|8173.9|8177.4|8174.6|8188|8185.2|8162.3|8159.5|2305
1641569700000|2022-01-07 15:35:00|8176.9|8174.1|8170|8167.2|8186|8183.2|8167|8164.2|2011
1641570000000|2022-01-07 15:40:00|8169.7|8166.9|8183.4|8180.6|8187.4|8184.6|8169|8166.2|1591
1641570300000|2022-01-07 15:45:00|8183|8180.2|8180.2|8177.4|8187.4|8184.6|8173.4|8170.6|1490
1641570600000|2022-01-07 15:50:00|8180|8177.2|8144.5|8141.7|8188|8185.2|8134.5|8131.7|2654
1641570900000|2022-01-07 15:55:00|8144|8141.2|8154|8151.2|8156|8153.2|8140.3|8137.5|1982
1641571200000|2022-01-07 16:00:00|8154.3|8151.5|8150.3|8147.5|8161.7|8158.9|8148.3|8145.5|1817
1641571500000|2022-01-07 16:05:00|8149.9|8147.1|8158.1|8155.3|8165.3|8162.5|8140.4|8137.6|1959
1641571800000|2022-01-07 16:10:00|8158.3|8155.5|8157|8154.2|8160.6|8157.8|8145.3|8142.5|1135
1641572100000|2022-01-07 16:15:00|8157.1|8154.3|8152.3|8149.5|8164.3|8161.5|8146.3|8143.5|958
1641572400000|2022-01-07 16:20:00|8152.6|8149.8|8175.1|8172.3|8177.3|8174.2|8148.3|8145.5|3251
1641572700000|2022-01-07 16:25:00|8175|8172.2|8181.5|8178.7|8186.5|8183.7|8170.5|8167.7|6237
1641573000000|2022-01-07 16:30:00|8181.2|8178.4|8182.9|8180.1|8185.7|8182.9|8172.7|8169.9|2670
1641573300000|2022-01-07 16:35:00|8183.6|8180.8|8173.9|8171.1|8191.5|8188.7|8173.8|8171|1576
1641573600000|2022-01-07 16:40:00|8174.6|8171.8|8159.2|8156.4|8176.9|8174.1|8158.3|8155.5|1997
1641573900000|2022-01-07 16:45:00|8160.1|8157.3|8161.6|8158.8|8162.2|8159.4|8153.2|8150.4|1067
1641574200000|2022-01-07 16:50:00|8161.9|8159.1|8173.6|8170.8|8174.2|8171.4|8157.2|8154.4|1276
1641574500000|2022-01-07 16:55:00|8173.2|8170.4|8162.2|8159.4|8178.1|8175.3|8161.2|8158.4|977
1641574800000|2022-01-07 17:00:00|8161.4|8158.6|8138.2|8135.4|8162.1|8159.3|8136.4|8133.6|2652
1641575100000|2022-01-07 17:05:00|8137.5|8134.7|8141.5|8138.7|8157.4|8154.6|8137.4|8134.6|1936
1641575400000|2022-01-07 17:10:00|8141.8|8139|8157.5|8154.7|8159.3|8156.5|8141.8|8138.9|1562
1641575700000|2022-01-07 17:15:00|8156.8|8154|8153.5|8150.7|8157.8|8155|8151.3|8148.5|863
1641576000000|2022-01-07 17:20:00|8153.8|8151|8149.5|8146.7|8154.5|8151.7|8143.5|8140.7|1027
1641576300000|2022-01-07 17:25:00|8149.8|8147|8146.1|8143.3|8150.3|8147.5|8140.6|8137.8|4866
1641576600000|2022-01-07 17:30:00|8145.8|8143|8145|8142.2|8151.3|8148.5|8139.5|8136.7|745
1641576900000|2022-01-07 17:35:00|8144.5|8141.7|8149.8|8147|8153.1|8149.5|8140.6|8137.8|910
1641577200000|2022-01-07 17:40:00|8149.3|8146.5|8150.3|8147.5|8154.5|8151.7|8145.8|8143|693
1641577500000|2022-01-07 17:45:00|8149.9|8147.1|8136.8|8134|8150.3|8147.5|8133.7|8130.9|2179
1641577800000|2022-01-07 17:50:00|8136.4|8133.6|8150.4|8147.6|8153.3|8150.5|8136.4|8133.6|603
1641578100000|2022-01-07 17:55:00|8150.8|8148|8142.6|8139.8|8151.8|8149|8142.1|8139.3|684
1641578400000|2022-01-07 18:00:00|8143.1|8140.3|8154.9|8152.1|8155.4|8152.6|8140.6|8137.8|1384
1641578700000|2022-01-07 18:05:00|8154.6|8151.8|8146.9|8144.1|8156.8|8154|8145.4|8142.6|1506
1641579000000|2022-01-07 18:10:00|8146.4|8143.6|8150.1|8147.3|8153.3|8150.5|8137.1|8134.3|1092
1641579300000|2022-01-07 18:15:00|8149.2|8146.4|8138|8135.2|8153.1|8150.3|8136.5|8133|1017
1641579600000|2022-01-07 18:20:00|8137.5|8134.7|8144.7|8141.9|8152.3|8147.8|8137.5|8134.7|917
1641579900000|2022-01-07 18:25:00|8144.5|8141.7|8140.4|8137.6|8151.5|8146.9|8137|8134.2|1030
1641580200000|2022-01-07 18:30:00|8140.7|8137.9|8140.4|8137.6|8141.4|8138.6|8125.2|8117.8|1385
1641580500000|2022-01-07 18:35:00|8141.2|8138.4|8152.4|8149.6|8153.4|8150.6|8140.4|8137.6|845
1641580800000|2022-01-07 18:40:00|8152.7|8149.9|8154.4|8151.6|8163.2|8160.4|8152.4|8149.6|2325
1641581100000|2022-01-07 18:45:00|8154.7|8151.9|8150.5|8147.7|8155.4|8152.6|8146|8143.2|759
1641581400000|2022-01-07 18:50:00|8150.8|8148|8148.3|8145.5|8154.3|8151.5|8147.3|8144.5|446
1641581700000|2022-01-07 18:55:00|8148.7|8145.9|8144|8141.2|8150.7|8147.9|8142|8139.2|775
1641582000000|2022-01-07 19:00:00|8143.6|8140.8|8141.6|8138.8|8147.5|8144.7|8141.3|8138.5|577
1641582300000|2022-01-07 19:05:00|8142|8139.2|8143.8|8141|8148.5|8145.7|8140|8137.2|1208
1641582600000|2022-01-07 19:10:00|8144.1|8141.3|8139.6|8136.8|8144.8|8142|8138.1|8135.3|975
1641582900000|2022-01-07 19:15:00|8139.8|8137|8138.3|8135.5|8143.6|8140.8|8135.1|8132.3|838
1641583200000|2022-01-07 19:20:00|8137.6|8134.8|8141.6|8138.8|8141.6|8138.8|8133.1|8130.3|2140
1641583500000|2022-01-07 19:25:00|8142.3|8139.5|8157.6|8154.8|8162.1|8159.3|8136.7|8133.9|17870
1641583800000|2022-01-07 19:30:00|8158.3|8155.5|8172.6|8169.8|8176.8|8174|8156.8|8154|3985
1641584100000|2022-01-07 19:35:00|8173|8170.2|8175.3|8172.5|8175.9|8173.1|8170.1|8167.3|911
1641584400000|2022-01-07 19:40:00|8175.4|8172.6|8174.9|8172.1|8177.4|8174.6|8172.3|8169.5|390
1641584700000|2022-01-07 19:45:00|8174.6|8171.8|8165.6|8162.8|8177.3|8174.5|8161.4|8158.6|713
1641585000000|2022-01-07 19:50:00|8165.3|8162.5|8156.9|8154.1|8166.8|8164|8155.2|8152.4|639
1641585300000|2022-01-07 19:55:00|8157.1|8154.3|8142.3|8139.5|8157.9|8155.1|8141.9|8139.1|538
1641585600000|2022-01-07 20:00:00|8142.1|8139.3|8154.1|8151.3|8154.1|8151.3|8139.9|8137.1|279
1641585900000|2022-01-07 20:05:00|8154.8|8152|8152.9|8150.1|8157.4|8154.6|8152.1|8149.3|301
1641586200000|2022-01-07 20:10:00|8152.6|8149.8|8148.6|8145.8|8155.9|8153.1|8147.6|8144.8|57
1641586500000|2022-01-07 20:15:00|8148.9|8146.1|8155.1|8152.3|8155.9|8153.1|8148.4|8145.6|90
1641586800000|2022-01-07 20:20:00|8155.4|8152.6|8159|8156.2|8161.9|8159.1|8154.9|8152.1|184
1641587100000|2022-01-07 20:25:00|8158.5|8155.7|8160.9|8158.1|8161.2|8158.4|8157.9|8155.1|69
1641587400000|2022-01-07 20:30:00|8161.2|8158.4|8163.9|8161.1|8166.9|8164.1|8160.9|8158.1|141
1641587700000|2022-01-07 20:35:00|8163.7|8160.9|8170.9|8168.1|8170.9|8168.1|8163|8160.2|257
1641588000000|2022-01-07 20:40:00|8171|8168.2|8166.2|8163.4|8171|8168.2|8165.7|8162.9|106
1641588300000|2022-01-07 20:45:00|8165.9|8163.1|8169.5|8166.7|8170.9|8168.1|8165.9|8163.1|179
1641588600000|2022-01-07 20:50:00|8169.4|8166.6|8168.8|8166|8174.9|8172.1|8167.9|8165.1|405
1641588900000|2022-01-07 20:55:00|8168.5|8165.7|8170.8|8168|8173.5|8170.7|8168.3|8165.5|116
1641589200000|2022-01-07 21:00:00|8170.5|8167.7|8164.8|8162|8171|8168.2|8164.8|8162|159
1641589500000|2022-01-07 21:05:00|8165.2|8162.4|8162.8|8160|8167.3|8164.5|8162.3|8159.5|57
1641589800000|2022-01-07 21:10:00|8162.1|8159.3|8161.8|8159|8163.8|8161|8160.5|8157.7|71
1641590100000|2022-01-07 21:15:00|8161.7|8158.9|8160.8|8158|8164.3|8161.5|8159.8|8157|87
1641590400000|2022-01-07 21:20:00|8160.5|8157.7|8159.1|8156.3|8161.3|8158.5|8158.8|8156|14
1641590700000|2022-01-07 21:25:00|8159.8|8157|8160.1|8157.3|8160.8|8158|8158.3|8155.5|75
1641591000000|2022-01-07 21:30:00|8160.8|8158|8154.8|8152|8161.1|8158.3|8151.8|8149|743
1641591300000|2022-01-07 21:35:00|8155.1|8152.3|8154.1|8151.3|8156.8|8154|8153.8|8151|30
1641591600000|2022-01-07 21:40:00|8154.3|8151.5|8152.1|8149.3|8154.8|8152|8152.1|8149.1|101
1641591900000|2022-01-07 21:45:00|8152.6|8149.8|8145.1|8142.3|8154.4|8151|8144.6|8141.8|122
1641592200000|2022-01-07 21:50:00|8146.8|8144|8150.1|8147.3|8150.8|8148|8145.6|8142.8|35
1641592500000|2022-01-07 21:55:00|8149.8|8147|8165.8|8155.8|8165.8|8158.4|8149.8|8146.9|179
1641769200000|2022-01-09 23:00:00|8161.8|8151.8|8150.9|8148.1|8171.7|8164.7|8150.2|8143.7|641
1641769500000|2022-01-09 23:05:00|8147.4|8144.6|8129.5|8125.5|8151.3|8146.4|8126.6|8119.4|590
1641769800000|2022-01-09 23:10:00|8132.2|8122.2|8131|8128.2|8138.4|8131|8129.5|8122.2|175
1641770100000|2022-01-09 23:15:00|8131.6|8128.8|8114.9|8110.9|8134.2|8129.6|8111.8|8106.2|157
1641770400000|2022-01-09 23:20:00|8118.2|8108.2|8115.9|8111.9|8123.6|8116.9|8108.9|8105.9|183
1641770700000|2022-01-09 23:25:00|8115.7|8111.7|8104.9|8100.9|8120|8113.9|8103.6|8098.2|192
1641771000000|2022-01-09 23:30:00|8104.5|8100.5|8113.5|8109.5|8116.8|8111.8|8104.4|8100.5|43
1641771300000|2022-01-09 23:35:00|8113.4|8110.6|8120.5|8116.5|8124.2|8117.6|8113.4|8108.6|51
1641771600000|2022-01-09 23:40:00|8121.1|8117.1|8118.5|8114.5|8126.3|8121.3|8117.6|8113.8|23
1641771900000|2022-01-09 23:45:00|8118.7|8114.7|8120.7|8117.9|8125|8118.1|8115.7|8110|39
1641772200000|2022-01-09 23:50:00|8120.5|8117.7|8125.6|8121.6|8133|8127.5|8119.7|8114.5|132
1641772500000|2022-01-09 23:55:00|8130.5|8126.5|8125.3|8115.3|8130.9|8126.7|8120.5|8114.1|45
1641772800000|2022-01-10 00:00:00|8122.6|8118.6|8122.8|8118.8|8127.1|8121.4|8114.7|8108.1|103
1641773100000|2022-01-10 00:05:00|8122.2|8118.2|8122|8118|8127.3|8120.9|8114.7|8109.1|33
1641773400000|2022-01-10 00:10:00|8121.8|8117.8|8124.8|8120.8|8127.3|8120.9|8118.8|8112.5|45
1641773700000|2022-01-10 00:15:00|8123.9|8121.1|8112.7|8109.9|8125.1|8122.2|8110.2|8105.5|140
1641774000000|2022-01-10 00:20:00|8117.9|8107.9|8122.6|8118.6|8125.9|8119.7|8113.7|8107.1|19
1641774300000|2022-01-10 00:25:00|8125.3|8115.3|8116.7|8113.9|8125.3|8118.8|8116.7|8110.8|43
1641774600000|2022-01-10 00:30:00|8117.3|8113.3|8119.8|8115.8|8124.1|8117.1|8113.7|8108.9|22
1641774900000|2022-01-10 00:35:00|8122.5|8112.5|8121.8|8119|8126.4|8120.9|8118.8|8112.1|38
1641775200000|2022-01-10 00:40:00|8121.7|8118.9|8129.7|8126.9|8131.4|8127.9|8121.7|8117.9|81
1641775500000|2022-01-10 00:45:00|8130.6|8126.6|8135.4|8131.4|8139.2|8132.7|8128.6|8124.6|72
1641775800000|2022-01-10 00:50:00|8138.1|8128.1|8133.4|8130.6|8138.1|8131.6|8130.3|8127.4|51
1641776100000|2022-01-10 00:55:00|8133.7|8129.7|8130.4|8127.6|8138.2|8131.2|8130.4|8126.2|75
1641776400000|2022-01-10 01:00:00|8130.6|8127.8|8121.7|8117.7|8137.4|8134.5|8112.8|8110|835
1641776700000|2022-01-10 01:05:00|8121.5|8117.5|8138.4|8135.6|8140.1|8137.3|8110.1|8106.9|283
1641777000000|2022-01-10 01:10:00|8139.5|8135.5|8137.8|8135|8142.9|8140.1|8133.6|8129.9|169
1641777300000|2022-01-10 01:15:00|8138.1|8135.3|8123.4|8120.6|8138.1|8135.3|8123.1|8120.3|168
1641777600000|2022-01-10 01:20:00|8123.6|8120.8|8122.7|8118.7|8128.5|8125.3|8119.4|8116.6|133
1641777900000|2022-01-10 01:25:00|8122.1|8119.3|8129.4|8126.6|8133.4|8130.6|8121.6|8118.7|190
1641778200000|2022-01-10 01:30:00|8128.8|8126|8121.6|8118.8|8128.8|8126|8118.6|8115.5|61
1641778500000|2022-01-10 01:35:00|8121.4|8118.6|8125.6|8122.8|8129.6|8126.8|8115.4|8112.6|94
1641778800000|2022-01-10 01:40:00|8126.5|8122.5|8134.6|8131.8|8135.5|8132.6|8126.2|8122.5|63
1641779100000|2022-01-10 01:45:00|8134.4|8131.6|8134.4|8131.6|8141.4|8138.6|8127.6|8124.3|86
1641779400000|2022-01-10 01:50:00|8134.1|8131.3|8140.4|8137.6|8143.4|8140.6|8131.1|8128.3|176
1641779700000|2022-01-10 01:55:00|8141|8138.2|8147.7|8144.9|8154|8151.2|8140|8137.2|298
1641780000000|2022-01-10 02:00:00|8147|8144.2|8159.5|8156.7|8160.3|8157.5|8141.7|8138.9|428
1641780300000|2022-01-10 02:05:00|8159.2|8156.4|8160|8157.2|8160.3|8157.5|8150.3|8147.5|442
1641780600000|2022-01-10 02:10:00|8160.6|8157.8|8157|8154.2|8164.3|8161.5|8155.5|8152.6|150
1641780900000|2022-01-10 02:15:00|8156.9|8154.1|8158.3|8155.5|8168.2|8164.8|8156.9|8154.1|130
1641781200000|2022-01-10 02:20:00|8157.9|8155.1|8155.8|8153|8163|8159.8|8154.1|8151.3|193
1641781500000|2022-01-10 02:25:00|8155.3|8152.5|8165.5|8162.7|8166.3|8163.5|8152.7|8149.9|220
1641781800000|2022-01-10 02:30:00|8165.8|8163|8171|8168.2|8172|8169.2|8161.4|8158.6|104
1641782100000|2022-01-10 02:35:00|8171.3|8168.5|8181.6|8178.8|8181.6|8178.8|8168|8165.2|416
1641782400000|2022-01-10 02:40:00|8182|8179.2|8194.4|8191.6|8198.8|8196|8181.8|8179|663
1641782700000|2022-01-10 02:45:00|8193.5|8190.7|8183.3|8180.5|8200.4|8197.5|8178.7|8175.3|193
1641783000000|2022-01-10 02:50:00|8183.2|8180.4|8182.6|8179.8|8187.7|8184.9|8178.6|8175.8|105
1641783300000|2022-01-10 02:55:00|8182.5|8179.7|8173.6|8170.8|8183|8180.2|8170|8166.9|277
1641783600000|2022-01-10 03:00:00|8173.8|8171|8171.4|8168.6|8177.1|8174.3|8170.6|8167.8|134
1641783900000|2022-01-10 03:05:00|8171.8|8169|8166.4|8163.6|8172.4|8169.6|8162.1|8159.3|171
1641784200000|2022-01-10 03:10:00|8166.7|8162.7|8167.9|8165.1|8173.7|8170.6|8162.8|8160|75
1641784500000|2022-01-10 03:15:00|8168.3|8165.5|8170.6|8167.8|8177.4|8174.6|8163.9|8161.1|46
1641784800000|2022-01-10 03:20:00|8170.1|8167.3|8162.6|8159.8|8170.4|8167.6|8162.4|8159.3|172
1641785100000|2022-01-10 03:25:00|8162.4|8159.6|8156.9|8154.1|8163.1|8160.3|8153.6|8150.5|206
1641785400000|2022-01-10 03:30:00|8157.9|8155.1|8154|8151.2|8158.1|8155.3|8154|8151.2|276
1641785700000|2022-01-10 03:35:00|8154.3|8151.5|8154.8|8152|8156.1|8153.3|8153.3|8150.5|209
1641786000000|2022-01-10 03:40:00|8155.4|8152.6|8158.9|8156.1|8160.1|8157.3|8154.6|8151.8|151
1641786300000|2022-01-10 03:45:00|8158.6|8155.8|8160.1|8157.3|8161.9|8159.1|8158.4|8155.6|96
1641786600000|2022-01-10 03:50:00|8160.4|8157.6|8162.4|8159.6|8166.7|8163.9|8159.9|8157.1|158
1641786900000|2022-01-10 03:55:00|8162.9|8160.1|8166.9|8164.1|8168.1|8165.3|8162.4|8159.6|44
1641787200000|2022-01-10 04:00:00|8166.6|8163.8|8165.2|8162.4|8168|8165.2|8162.4|8159.6|42
1641787500000|2022-01-10 04:05:00|8164.9|8162.1|8160.2|8157.4|8167.2|8164.4|8160|8157.2|30
1641787800000|2022-01-10 04:10:00|8160|8157.2|8162.7|8159.9|8165|8162.2|8158.5|8155.7|57
1641788100000|2022-01-10 04:15:00|8162.5|8159.7|8168.8|8166|8169.8|8167|8160.3|8157.5|360
1641788400000|2022-01-10 04:20:00|8169.1|8166.3|8167.3|8164.5|8171.6|8167.8|8164.8|8162|96
1641788700000|2022-01-10 04:25:00|8166.5|8163.7|8165.5|8162.7|8167.8|8165|8162.5|8159.7|39
1641789000000|2022-01-10 04:30:00|8165.8|8163|8166.1|8163.3|8167.5|8164.7|8163|8160.2|9
1641789300000|2022-01-10 04:35:00|8166.5|8163.7|8167.5|8164.7|8168.5|8165.7|8165.8|8163|11
1641789600000|2022-01-10 04:40:00|8167.8|8165|8162.8|8160|8168.5|8165.7|8161.5|8158.7|48
1641789900000|2022-01-10 04:45:00|8162.5|8159.7|8161.5|8158.7|8165|8162.2|8161|8158.2|28
1641790200000|2022-01-10 04:50:00|8161.2|8158.4|8162.8|8160|8163.8|8161|8159.5|8156.7|18
1641790500000|2022-01-10 04:55:00|8162.5|8159.7|8166.8|8164|8168.1|8165.3|8162|8159.2|69
1641790800000|2022-01-10 05:00:00|8167.8|8165|8163.5|8160.7|8170.8|8168|8163.5|8160.7|35
1641791100000|2022-01-10 05:05:00|8163|8160.2|8163.4|8160.6|8165.3|8162.5|8160.3|8157.5|65
1641791400000|2022-01-10 05:10:00|8163.1|8160.3|8162.4|8159.6|8165.8|8163|8161.4|8158.6|14
1641791700000|2022-01-10 05:15:00|8162.7|8159.9|8164.2|8161.4|8164.2|8161.4|8161.4|8158.6|10
1641792000000|2022-01-10 05:20:00|8164.6|8161.8|8164.4|8161.6|8165.4|8162.6|8163.4|8160.6|46
1641792300000|2022-01-10 05:25:00|8164.1|8161.3|8169.6|8166.8|8170.4|8167.6|8164.1|8161.3|23
1641792600000|2022-01-10 05:30:00|8170.1|8167.3|8159|8156.2|8171.8|8169|8158.2|8155.4|172
1641792900000|2022-01-10 05:35:00|8158.7|8155.9|8163|8160.2|8170.3|8167.2|8158.5|8155.7|81
1641793200000|2022-01-10 05:40:00|8162.7|8159.9|8157|8154.2|8163.3|8160.4|8156.7|8153.9|68
1641793500000|2022-01-10 05:45:00|8157.3|8154.5|8154.2|8151.4|8159|8156.2|8150.5|8147.7|120
1641793800000|2022-01-10 05:50:00|8154.4|8151.6|8156.7|8153.9|8161.1|8157.9|8154.4|8151.6|48
1641794100000|2022-01-10 05:55:00|8156.5|8153.7|8152|8149.2|8159.5|8156.7|8152|8149.2|19
1641794400000|2022-01-10 06:00:00|8153|8150.2|8149.2|8146.4|8154.7|8151.9|8146.7|8143.9|145
1641794700000|2022-01-10 06:05:00|8150.1|8147.3|8148.2|8145.4|8150.1|8147.3|8144.4|8141.6|128
1641795000000|2022-01-10 06:10:00|8147.9|8145.1|8148.2|8145.4|8148.4|8145.6|8143|8140.2|267
1641795300000|2022-01-10 06:15:00|8148|8145.2|8156|8153.2|8159|8156.2|8145.7|8142.9|161
1641795600000|2022-01-10 06:20:00|8156.2|8153.4|8158.5|8155.7|8159.2|8156.2|8154.3|8151.5|91
1641795900000|2022-01-10 06:25:00|8158.6|8155.8|8147.3|8144.5|8160.2|8157.2|8147.1|8144.3|103
1641796200000|2022-01-10 06:30:00|8147.9|8145.1|8146.3|8143.5|8152.4|8149.5|8145.3|8142.5|108
1641796500000|2022-01-10 06:35:00|8146.1|8143.3|8144.6|8141.8|8150.6|8147.8|8142.3|8139.4|147
1641796800000|2022-01-10 06:40:00|8145.3|8142.5|8144.6|8141.8|8149.2|8146.3|8142.1|8138.4|202
1641797100000|2022-01-10 06:45:00|8144.8|8142|8145.8|8143|8149.3|8146.5|8142.3|8139.4|118
1641797400000|2022-01-10 06:50:00|8145.6|8142.8|8160.6|8157.8|8161.9|8159.1|8145.6|8142.8|319
1641797700000|2022-01-10 06:55:00|8160.9|8158.1|8164.3|8161.5|8167.1|8164.3|8159.1|8156.3|314
1641798000000|2022-01-10 07:00:00|8164.1|8161.3|8165.7|8162.9|8173.8|8171|8158.8|8156|463
1641798300000|2022-01-10 07:05:00|8165.9|8163.1|8164.9|8162.1|8170.4|8167.6|8164.9|8162.1|57
1641798600000|2022-01-10 07:10:00|8164.6|8161.8|8163.9|8161.1|8167.2|8164.3|8162.6|8159.8|44
1641798900000|2022-01-10 07:15:00|8163.6|8160.8|8155.2|8152.4|8163.6|8160.8|8151.9|8149.1|415
1641799200000|2022-01-10 07:20:00|8155.9|8153.1|8168.2|8165.4|8169.4|8166.6|8155.9|8153.1|87
1641799500000|2022-01-10 07:25:00|8168.9|8166.1|8176.2|8173.4|8178.7|8175.9|8166.6|8163.8|242
1641799800000|2022-01-10 07:30:00|8175.9|8173.1|8177.2|8174.4|8181.7|8178.9|8173.2|8170.4|179
1641800100000|2022-01-10 07:35:00|8177.3|8174.5|8176.5|8173.7|8178.7|8175.9|8172.5|8169.7|114
1641800400000|2022-01-10 07:40:00|8175.8|8173|8173|8170.2|8176.8|8174|8172.2|8169.4|96
1641800700000|2022-01-10 07:45:00|8172.8|8170|8185.5|8182.7|8185.5|8182.7|8172.8|8170|284
1641801000000|2022-01-10 07:50:00|8185.1|8182.3|8191.4|8188.6|8193.1|8190.3|8183.1|8180.3|558
1641801300000|2022-01-10 07:55:00|8191.6|8188.8|8186.3|8183.5|8194.3|8191.5|8183.8|8181|314
1641801600000|2022-01-10 08:00:00|8188.8|8186|8189.4|8186.6|8197.2|8194.4|8185.8|8183|783
1641801900000|2022-01-10 08:05:00|8189.8|8187|8187.1|8184.3|8190.1|8187.3|8182.1|8179.3|512
1641802200000|2022-01-10 08:10:00|8187.3|8184.5|8178.8|8176|8194.9|8192.1|8178.1|8175.3|1098
1641802500000|2022-01-10 08:15:00|8179.1|8176.3|8164.5|8161.7|8184.1|8181.3|8162.5|8159.7|1593
1641802800000|2022-01-10 08:20:00|8164.3|8161.5|8175.4|8172.6|8181.1|8178.3|8163.1|8160.3|1183
1641803100000|2022-01-10 08:25:00|8175.9|8173.1|8179.9|8177.1|8181.6|8178.8|8168.3|8165.5|2591
1641803400000|2022-01-10 08:30:00|8179.3|8176.5|8183.4|8180.6|8188.1|8185.3|8173.3|8170.5|2862
1641803700000|2022-01-10 08:35:00|8183.1|8180.3|8171.7|8168.9|8185.7|8182.9|8165.7|8162.9|1043
1641804000000|2022-01-10 08:40:00|8171.9|8169.1|8171.1|8168.3|8172.1|8169.3|8166.1|8163.3|561
1641804300000|2022-01-10 08:45:00|8171.2|8168.4|8167.8|8165|8172.1|8169.3|8158.7|8155.9|761
1641804600000|2022-01-10 08:50:00|8168.2|8165.4|8161.7|8158.9|8170|8167.2|8161.2|8158.4|458
1641804900000|2022-01-10 08:55:00|8161.2|8158.4|8148.2|8145.4|8163.4|8160.6|8147|8144.2|905
1641805200000|2022-01-10 09:00:00|8147.9|8145.1|8136.4|8133.6|8155.2|8152.4|8135|8132.2|1228
1641805500000|2022-01-10 09:05:00|8136.7|8133.9|8169.7|8166.9|8170.7|8167.9|8136.1|8133.3|1063
1641805800000|2022-01-10 09:10:00|8169.4|8166.6|8182.1|8179.3|8189.3|8186.5|8167|8164.2|1911
1641806100000|2022-01-10 09:15:00|8182.4|8179.6|8184.2|8181.4|8188.6|8185.8|8180.3|8177.5|590
1641806400000|2022-01-10 09:20:00|8184|8181.2|8187.5|8184.7|8191|8188.2|8184|8181.2|413
1641806700000|2022-01-10 09:25:00|8187|8184.2|8189|8186.2|8203.6|8200.8|8187|8184.2|1974
1641807000000|2022-01-10 09:30:00|8188.1|8185.3|8188.5|8185.7|8191|8188.2|8181.2|8178.4|1159
1641807300000|2022-01-10 09:35:00|8188.3|8185.5|8195|8192.2|8203|8200.2|8188|8185.2|778
1641807600000|2022-01-10 09:40:00|8195.3|8192.5|8195|8192.2|8199|8196.2|8193.2|8190.4|267
1641807900000|2022-01-10 09:45:00|8195.2|8192.4|8188|8185.2|8195.2|8192.4|8188|8185.2|827
1641808200000|2022-01-10 09:50:00|8188.5|8185.7|8189.3|8186.5|8193.1|8190.3|8185.3|8182.5|309
1641808500000|2022-01-10 09:55:00|8188.9|8186.1|8171.4|8168.6|8193.3|8190.5|8169.1|8166.3|471
1641808800000|2022-01-10 10:00:00|8171.6|8168.8|8166.9|8164.1|8179.9|8177.1|8165.1|8162.3|822
1641809100000|2022-01-10 10:05:00|8167.1|8164.3|8161.6|8158.8|8171.9|8169.1|8159.1|8156.3|834
1641809400000|2022-01-10 10:10:00|8161.2|8158.4|8166.9|8164.1|8169.2|8166.4|8160.9|8158.1|459
1641809700000|2022-01-10 10:15:00|8167.2|8164.4|8168.9|8166.1|8171.7|8168.9|8160.9|8158.1|433
1641810000000|2022-01-10 10:20:00|8169.2|8166.4|8160.4|8157.6|8169.6|8166.8|8158.4|8155.6|132
1641810300000|2022-01-10 10:25:00|8159.9|8157.1|8150.9|8148.1|8163.9|8161.1|8143.9|8141.1|975
1641810600000|2022-01-10 10:30:00|8149.4|8146.6|8141.3|8138.5|8151.9|8149.1|8138.1|8135.3|691
1641810900000|2022-01-10 10:35:00|8141.1|8138.3|8139.3|8136.5|8141.3|8138.5|8131.5|8128.7|830
1641811200000|2022-01-10 10:40:00|8138.6|8135.8|8136.3|8133.5|8138.9|8136.1|8131.3|8128.5|350
1641811500000|2022-01-10 10:45:00|8136.6|8133.8|8136.9|8134.1|8138.9|8136.1|8132.2|8129.4|366
1641811800000|2022-01-10 10:50:00|8137.1|8134.3|8147.7|8144.9|8148.9|8146.1|8137.1|8134.3|384
1641812100000|2022-01-10 10:55:00|8147.4|8144.6|8146.8|8144|8148.5|8145.7|8141.5|8138.7|313
1641812400000|2022-01-10 11:00:00|8146.5|8143.7|8139.8|8137|8148.7|8145.9|8134.8|8132|985
1641812700000|2022-01-10 11:05:00|8140.5|8137.7|8136|8133.2|8144.8|8142|8126.8|8124|880
1641813000000|2022-01-10 11:10:00|8135.8|8133|8140.8|8138|8146|8143.2|8133.8|8131|333
1641813300000|2022-01-10 11:15:00|8140.6|8137.8|8139.5|8136.7|8145.8|8143|8138.8|8136|305
1641813600000|2022-01-10 11:20:00|8139.3|8136.5|8134|8131.2|8141.8|8139|8128.2|8125.4|333
1641813900000|2022-01-10 11:25:00|8134.5|8131.7|8137.5|8134.7|8140|8137.2|8131.5|8128.7|287
1641814200000|2022-01-10 11:30:00|8137.2|8134.4|8135.5|8132.7|8140.3|8137.5|8129.2|8126.4|698
1641814500000|2022-01-10 11:35:00|8136.2|8133.4|8130|8127.2|8146.2|8143.4|8127.2|8124.4|2161
1641814800000|2022-01-10 11:40:00|8130.2|8127.4|8135.2|8132.4|8142|8139.2|8127.2|8124.4|1042
1641815100000|2022-01-10 11:45:00|8135.5|8132.7|8141.4|8138.6|8144.2|8141.4|8135.2|8132.4|276
1641815400000|2022-01-10 11:50:00|8141.2|8138.4|8135.9|8133.1|8143.4|8140.6|8131.5|8128.7|768
1641815700000|2022-01-10 11:55:00|8135.8|8133|8139.3|8136.5|8143.5|8140.7|8134.5|8131.7|263
1641816000000|2022-01-10 12:00:00|8139.5|8136.7|8137.5|8134.7|8143.3|8140.5|8137.3|8134.5|401
1641816300000|2022-01-10 12:05:00|8137.3|8134.5|8122.9|8120.1|8137.3|8134.5|8117.1|8114.3|1670
1641816600000|2022-01-10 12:10:00|8122.6|8119.8|8114.5|8111.7|8126.1|8123.3|8112.5|8109.7|1560
1641816900000|2022-01-10 12:15:00|8114.3|8111.5|8102.7|8099.9|8114.3|8111.5|8097.6|8094.8|8250
1641817200000|2022-01-10 12:20:00|8102.4|8099.6|8106.1|8103.3|8110.4|8107.6|8096.7|8093.9|1900
1641817500000|2022-01-10 12:25:00|8105.8|8103|8111.8|8109|8115.1|8112.3|8102.1|8099.3|615
1641817800000|2022-01-10 12:30:00|8111.1|8108.3|8099.4|8096.6|8113.1|8110.3|8097.1|8094.3|612
1641818100000|2022-01-10 12:35:00|8099.7|8096.9|8099.9|8097.1|8107.4|8104.6|8097.6|8094|752
1641818400000|2022-01-10 12:40:00|8099.4|8096.6|8103.2|8100.4|8107.7|8104.9|8096.1|8093.3|375
1641818700000|2022-01-10 12:45:00|8103.4|8100.6|8101.4|8098.6|8104.4|8101.6|8098.4|8095.6|430
1641819000000|2022-01-10 12:50:00|8101.7|8098.9|8106.2|8103.4|8108.7|8105.9|8100.2|8097.4|696
1641819300000|2022-01-10 12:55:00|8106.4|8103.6|8105.3|8102.5|8111|8108.2|8103|8100.2|663
1641819600000|2022-01-10 13:00:00|8105|8102.2|8091|8088.2|8106|8103.2|8087|8084.2|1630
1641819900000|2022-01-10 13:05:00|8090|8087.2|8107|8104.2|8116|8113.2|8090|8087.2|2112
1641820200000|2022-01-10 13:10:00|8107.3|8104.5|8125.1|8122.3|8125.6|8122.8|8102.5|8099.7|2870
1641820500000|2022-01-10 13:15:00|8125.4|8122.6|8126.3|8123.5|8131.6|8128.8|8121.3|8118.5|1569
1641820800000|2022-01-10 13:20:00|8126.6|8123.8|8117.4|8114.6|8133.6|8130.8|8114.2|8111.4|1230
1641821100000|2022-01-10 13:25:00|8116.4|8113.6|8122.4|8119.6|8128.2|8125.4|8114.6|8111.8|544
1641821400000|2022-01-10 13:30:00|8122.7|8119.9|8131.4|8128.6|8134.4|8131.6|8119.4|8116.6|712
1641821700000|2022-01-10 13:35:00|8131.1|8128.3|8136.7|8133.9|8137.7|8134.9|8125.2|8122.4|1641
1641822000000|2022-01-10 13:40:00|8136.6|8133.8|8134.7|8131.9|8139.7|8136.9|8126.7|8123.9|688
1641822300000|2022-01-10 13:45:00|8134.3|8131.5|8133.7|8130.9|8136.7|8133.9|8125.1|8122.3|1322
1641822600000|2022-01-10 13:50:00|8133.9|8131.1|8141|8138.2|8149.7|8146.9|8133.7|8130.9|2115
1641822900000|2022-01-10 13:55:00|8140.2|8137.4|8138.7|8135.9|8143.7|8140.9|8135.4|8132.6|740
1641823200000|2022-01-10 14:00:00|8139.7|8136.9|8131.1|8128.3|8141.7|8138.9|8124.1|8121.3|1567
1641823500000|2022-01-10 14:05:00|8131.9|8129.1|8127.8|8125|8133.1|8130.3|8119.1|8116.3|1100
1641823800000|2022-01-10 14:10:00|8127.6|8124.8|8126.3|8123.5|8135.2|8132.4|8124.9|8122.1|508
1641824100000|2022-01-10 14:15:00|8126.7|8123.9|8132.5|8129.7|8134.2|8131.4|8121.7|8118.9|726
1641824400000|2022-01-10 14:20:00|8132.7|8129.9|8139.4|8136.6|8143.7|8140.9|8129.7|8126.9|755
1641824700000|2022-01-10 14:25:00|8139.7|8136.9|8141.4|8138.6|8144|8141.2|8135.9|8133.1|852
1641825000000|2022-01-10 14:30:00|8142.1|8139.3|8139.4|8136.6|8167|8162.3|8137.4|8134.6|3082
1641825300000|2022-01-10 14:35:00|8138.7|8135.9|8131.7|8128.9|8138.7|8135.9|8120.7|8117.9|1638
1641825600000|2022-01-10 14:40:00|8131.4|8128.6|8139.3|8136.5|8150.3|8147.5|8129.7|8126.9|3176
1641825900000|2022-01-10 14:45:00|8139.7|8136.9|8110.4|8107.6|8141.4|8138.6|8107.2|8104.4|1686
1641826200000|2022-01-10 14:50:00|8109.7|8106.9|8110.6|8107.8|8114.7|8111.9|8100.6|8097.8|1491
1641826500000|2022-01-10 14:55:00|8109.8|8107|8109.3|8106.5|8112.9|8110.1|8102.6|8099.8|978
1641826800000|2022-01-10 15:00:00|8109|8106.2|8055|8052.2|8109.6|8106.8|8052|8049.2|5811
1641827100000|2022-01-10 15:05:00|8055.3|8052.5|8088.7|8085.9|8095.9|8093.1|8054.5|8051.7|4916
1641827400000|2022-01-10 15:10:00|8088.4|8085.6|8072|8069.2|8089.2|8086.4|8051.4|8048.6|4899
1641827700000|2022-01-10 15:15:00|8071.8|8069|8075.4|8072.6|8084.4|8081.6|8070.4|8066.8|1978
1641828000000|2022-01-10 15:20:00|8075.7|8072.9|8080.4|8077.6|8087.6|8084.8|8074.4|8071.6|2273
1641828300000|2022-01-10 15:25:00|8080.2|8077.4|8084.2|8081.4|8091.2|8088.4|8076.1|8073.3|1910
1641828600000|2022-01-10 15:30:00|8084|8081.2|8114|8111.2|8128.2|8125.4|8077.2|8074.4|4943
1641828900000|2022-01-10 15:35:00|8113.8|8111|8103.6|8100.8|8118.6|8115.8|8098|8095.2|1508
1641829200000|2022-01-10 15:40:00|8104.4|8101.6|8114.1|8111.3|8114.9|8112.1|8099.6|8096.8|2196
1641829500000|2022-01-10 15:45:00|8114.4|8111.6|8117.6|8114.8|8118.6|8115.8|8105.4|8102.6|1510
1641829800000|2022-01-10 15:50:00|8117.8|8115|8114.6|8111.8|8118.4|8115.6|8108.6|8105.8|1143
1641830100000|2022-01-10 15:55:00|8114.4|8111.6|8115.4|8112.6|8116.6|8113.8|8100.4|8097.6|1157
1641830400000|2022-01-10 16:00:00|8114.9|8112.1|8080.3|8077.5|8121.5|8118.7|8073|8070.2|5352
1641830700000|2022-01-10 16:05:00|8081|8078.2|8086.3|8083.5|8092.3|8089.5|8075.3|8072.5|2461
1641831000000|2022-01-10 16:10:00|8086|8083.2|8094.8|8092|8099.3|8096.5|8081.1|8078.3|1358
1641831300000|2022-01-10 16:15:00|8094.6|8091.8|8113.3|8110.5|8118.1|8115.3|8090.3|8087.5|1866
1641831600000|2022-01-10 16:20:00|8113.1|8110.3|8108.3|8105.5|8118.6|8115.8|8103.3|8100.5|2356
1641831900000|2022-01-10 16:25:00|8107.3|8104.5|8104.1|8101.3|8110.7|8107.9|8095|8092.2|7078
1641832200000|2022-01-10 16:30:00|8104.3|8101.5|8110.8|8108|8116.9|8114.1|8100.4|8097.6|3414
1641832500000|2022-01-10 16:35:00|8111|8108.2|8092.9|8090.1|8114|8111.2|8088.9|8086.1|1727
1641832800000|2022-01-10 16:40:00|8092.6|8089.8|8089.6|8086.8|8093.6|8090.8|8076.9|8074.1|1399
1641833100000|2022-01-10 16:45:00|8089.9|8087.1|8085.1|8082.3|8100.4|8097.6|8080.9|8078.1|1431
1641833400000|2022-01-10 16:50:00|8084.9|8082.1|8088.9|8086.1|8096.9|8094.1|8081.4|8078.6|700
1641833700000|2022-01-10 16:55:00|8089.1|8086.3|8087.9|8085.1|8094.2|8091.4|8084.4|8081.6|768
1641834000000|2022-01-10 17:00:00|8088.1|8085.3|8085.3|8082.5|8096.9|8094.1|8082.9|8080.1|1060
1641834300000|2022-01-10 17:05:00|8085.9|8083.1|8085.3|8082.5|8092.3|8089.5|8082.3|8079.5|764
1641834600000|2022-01-10 17:10:00|8084.3|8081.5|8094.8|8092|8100.6|8097.8|8084.3|8081.5|656
1641834900000|2022-01-10 17:15:00|8094.6|8091.8|8091.2|8088.4|8099.3|8096.5|8088.8|8086|879
1641835200000|2022-01-10 17:20:00|8091.6|8088.8|8103.9|8101.1|8105.2|8102.4|8091.2|8088.4|1186
1641835500000|2022-01-10 17:25:00|8103.6|8100.8|8083.6|8080.8|8107.4|8104.6|8081.6|8078.8|2301
1641835800000|2022-01-10 17:30:00|8084.4|8081.6|8057.2|8054.4|8084.4|8081.6|8055.2|8052.4|8404
1641836100000|2022-01-10 17:35:00|8057.5|8054.7|8051.4|8048.6|8060.7|8057.9|8045.6|8042.8|2877
1641836400000|2022-01-10 17:40:00|8051.2|8048.4|8058.5|8055.7|8065.3|8062.5|8049.6|8046.8|1224
1641836700000|2022-01-10 17:45:00|8058.8|8056|8069.2|8066.4|8080.4|8077.6|8057.5|8054.7|2291
1641837000000|2022-01-10 17:50:00|8069.7|8066.9|8080.2|8077.4|8084.2|8081.4|8065.2|8062.4|1586
1641837300000|2022-01-10 17:55:00|8080.4|8077.6|8070.1|8067.3|8080.4|8077.6|8069.8|8067|1843
1641837600000|2022-01-10 18:00:00|8069.8|8067|8062|8059.2|8074.6|8071.8|8056.2|8053.4|4986
1641837900000|2022-01-10 18:05:00|8062.8|8060|8069.2|8066.4|8071.3|8068.5|8060.2|8057.4|642
1641838200000|2022-01-10 18:10:00|8069.7|8066.9|8059|8056.2|8071.2|8068.4|8058|8055.2|1105
1641838500000|2022-01-10 18:15:00|8058.5|8055.7|8065.6|8062.8|8067.8|8065|8055|8052.2|878
1641838800000|2022-01-10 18:20:00|8065.3|8062.5|8073.8|8071|8074.6|8071.8|8057.8|8055|835
1641839100000|2022-01-10 18:25:00|8073.6|8070.8|8063.6|8060.8|8073.8|8071|8063.1|8060.3|1143
1641839400000|2022-01-10 18:30:00|8063.4|8060.6|8066.7|8063.9|8073.2|8070.4|8063.2|8060.4|750
1641839700000|2022-01-10 18:35:00|8066|8063.2|8064|8061.2|8070.5|8067.7|8058.7|8055.9|531
1641840000000|2022-01-10 18:40:00|8064.2|8061.4|8067.5|8064.7|8068.1|8065.3|8060.4|8057.6|674
1641840300000|2022-01-10 18:45:00|8067.8|8065|8081.3|8078.5|8081.3|8078.5|8065.2|8062.4|1203
1641840600000|2022-01-10 18:50:00|8081.6|8078.8|8091.5|8088.7|8092.5|8089.7|8080.3|8077.5|2055
1641840900000|2022-01-10 18:55:00|8091.2|8088.4|8095|8092.2|8096.5|8093.7|8089.4|8086.6|3896
1641841200000|2022-01-10 19:00:00|8094.7|8091.9|8106.7|8103.9|8106.7|8103.9|8094.5|8091.7|1917
1641841500000|2022-01-10 19:05:00|8106.5|8103.7|8111.4|8108.6|8116.9|8114.1|8101.5|8098.7|2214
1641841800000|2022-01-10 19:10:00|8111.1|8108.3|8098.5|8095.7|8113.4|8110.6|8096.6|8093.8|3014
1641842100000|2022-01-10 19:15:00|8098.7|8095.9|8091.5|8088.7|8102.7|8099.9|8087.3|8084.5|2790
1641842400000|2022-01-10 19:20:00|8091.2|8088.4|8094.2|8091.4|8094.2|8091.4|8079.9|8077.1|2674
1641842700000|2022-01-10 19:25:00|8094.4|8091.6|8054.3|8051.5|8099.7|8096.9|8054.3|8051.5|14929
1641843000000|2022-01-10 19:30:00|8054.5|8051.7|8048.8|8046|8066.3|8063.5|8047.5|8044.7|2853
1641843300000|2022-01-10 19:35:00|8048.5|8045.7|8038.7|8035.9|8052.5|8049.7|8036.5|8033.7|1670
1641843600000|2022-01-10 19:40:00|8038.9|8036.1|8030.5|8027.7|8038.9|8036.1|8029.9|8027.1|785
1641843900000|2022-01-10 19:45:00|8030.2|8027.4|8041.7|8038.9|8043.3|8040.5|8029.5|8026.7|709
1641844200000|2022-01-10 19:50:00|8041.2|8038.4|8041.7|8038.9|8044.7|8041.9|8040|8037.2|110
1641844500000|2022-01-10 19:55:00|8042|8039.2|8054.6|8051.8|8054.6|8051.8|8038.9|8036.1|674
1641844800000|2022-01-10 20:00:00|8054.9|8052.1|8053.9|8051.1|8058.6|8055.8|8048.6|8045.8|273
1641845100000|2022-01-10 20:05:00|8054.2|8051.4|8052.4|8049.6|8056.6|8053.8|8050.6|8047.8|112
1641845400000|2022-01-10 20:10:00|8052.6|8049.8|8052.9|8050.1|8054.6|8051.8|8046.1|8043.3|908
1641845700000|2022-01-10 20:15:00|8053.4|8050.6|8059.9|8057.1|8062.9|8060.1|8049.4|8046.6|347
1641846000000|2022-01-10 20:20:00|8060.1|8057.3|8058.6|8055.8|8061.4|8058.6|8053.4|8050.6|160
1641846300000|2022-01-10 20:25:00|8058.3|8055.5|8055.4|8052.6|8058.8|8056|8055.1|8052.3|146
1641846600000|2022-01-10 20:30:00|8055.6|8052.8|8058.3|8055.5|8058.8|8056|8052.6|8049.8|118
1641846900000|2022-01-10 20:35:00|8058.6|8055.8|8059.1|8056.3|8062.6|8059.8|8057.8|8055|486
1641847200000|2022-01-10 20:40:00|8059.6|8056.8|8061.2|8058.4|8064.1|8061.3|8052.6|8049.8|300
1641847500000|2022-01-10 20:45:00|8060.2|8057.4|8063.9|8061.1|8067.4|8064.6|8060.2|8057.4|312
1641847800000|2022-01-10 20:50:00|8063.6|8060.8|8065.8|8063|8067.6|8064.8|8062.1|8059.3|398
1641848100000|2022-01-10 20:55:00|8065.6|8062.8|8075.9|8073.1|8078.4|8075.6|8065.6|8062.8|562
1641848400000|2022-01-10 21:00:00|8075.6|8072.8|8072.6|8069.8|8076.6|8073.8|8072.6|8069.8|224
1641848700000|2022-01-10 21:05:00|8073.2|8070.4|8067.9|8065.1|8073.4|8070.6|8067.9|8065.1|215
1641849000000|2022-01-10 21:10:00|8068.2|8065.4|8070.9|8068.1|8071.6|8068.8|8066.9|8064.1|53
1641849300000|2022-01-10 21:15:00|8071.2|8068.4|8074.4|8071.6|8076.1|8073.3|8070.9|8068.1|376
1641849600000|2022-01-10 21:20:00|8074.1|8071.3|8073.4|8070.6|8075.9|8073.1|8071.9|8069.1|60
1641849900000|2022-01-10 21:25:00|8073.7|8070.9|8071.9|8069.1|8074.4|8071.6|8070.1|8067.3|41
1641850200000|2022-01-10 21:30:00|8072.1|8069.3|8071.4|8068.6|8073.3|8070.5|8069.9|8067.1|80
1641850500000|2022-01-10 21:35:00|8071.6|8068.8|8073.6|8070.8|8073.6|8070.8|8071.1|8067.7|17
1641850800000|2022-01-10 21:40:00|8074.1|8071.3|8065.8|8063|8074.1|8071.3|8065.8|8063|49
1641851100000|2022-01-10 21:45:00|8066.4|8063.6|8071.1|8068.3|8073.1|8070.3|8066.4|8063.6|273
1641851400000|2022-01-10 21:50:00|8071.4|8068.6|8073.1|8070.3|8075.1|8072.3|8070.4|8067.6|118
1641851700000|2022-01-10 21:55:00|8073.7|8070.9|8080.5|8076.5|8084|8077.6|8071.4|8067.7|339
1641852000000|2022-01-10 22:00:00|8084.2|8074.2|8084.2|8074.2|8084.2|8077.7|8078.9|8073.4|2
1641852300000|2022-01-10 22:05:00|8086.7|8076.7|8084.2|8074.2|8086.7|8076.7|8084.2|8074.2|0
1641852600000|2022-01-10 22:10:00|8084.4|8074.4|8084.2|8074.2|8084.4|8074.4|8084.2|8074.2|9
1641853800000|2022-01-10 22:30:00|||||||||50
1641854100000|2022-01-10 22:35:00|||||||||367
1641854400000|2022-01-10 22:40:00|8084.1|8074.1|8084.1|8074.1|8084.1|8074.1|8084.1|8074.1|2
1641854700000|2022-01-10 22:45:00|8086.6|8076.6|8086.6|8076.6|8087.6|8077.6|8086.1|8076.1|12
1641855000000|2022-01-10 22:50:00|8086.3|8076.3|8081.6|8077.6|8086.3|8077.6|8081.6|8075.1|0
1641855300000|2022-01-10 22:55:00|8081.3|8078.5|8079.5|8076.7|8086.1|8078.5|8079|8074.1|4
1641862800000|2022-01-11 01:00:00|8086.9|8084.1|8087.3|8084.5|8097.5|8094.4|8079.3|8076.5|716
1641863100000|2022-01-11 01:05:00|8087.8|8085|8074.1|8071.3|8091.9|8088.5|8072|8069.2|206
1641863400000|2022-01-11 01:10:00|8074.3|8071.5|8076.8|8074|8084.9|8081.5|8068|8065.2|401
1641863700000|2022-01-11 01:15:00|8076.3|8073.5|8083.8|8081|8084.3|8081.5|8069.8|8066.4|291
1641864000000|2022-01-11 01:20:00|8083.3|8080.5|8088.3|8085.5|8100.3|8097.5|8083.3|8080.5|198
1641864300000|2022-01-11 01:25:00|8088.5|8085.7|8100.1|8097.3|8100.5|8097.7|8083|8080.2|165
1641864600000|2022-01-11 01:30:00|8100.5|8097.7|8101.5|8098.7|8104.3|8101.5|8090.8|8088|308
1641864900000|2022-01-11 01:35:00|8101.8|8099|8111.5|8108.7|8112.5|8109.7|8101.8|8099|248
1641865200000|2022-01-11 01:40:00|8111.1|8108.3|8103.9|8101.1|8112.8|8110|8103.5|8100.7|620
1641865500000|2022-01-11 01:45:00|8103.5|8100.7|8092.8|8090|8104.5|8101.7|8092.1|8089.3|206
1641865800000|2022-01-11 01:50:00|8093|8090.2|8089.3|8086.5|8096.3|8093.5|8087.8|8085|59
1641866100000|2022-01-11 01:55:00|8089.5|8086.7|8086.5|8083.7|8094.5|8091.7|8086|8083.2|54
1641866400000|2022-01-11 02:00:00|8087.1|8084.3|8082.1|8079.3|8089.8|8087|8079.6|8076.8|96
1641866700000|2022-01-11 02:05:00|8081.8|8079|8096.1|8093.3|8096.8|8094|8080.8|8078|218
1641867000000|2022-01-11 02:10:00|8097.1|8094.3|8099.1|8096.3|8101|8098|8093.8|8091|56
1641867300000|2022-01-11 02:15:00|8099.3|8096.5|8098.3|8095.5|8099.8|8097|8096.1|8093.3|10
1641867600000|2022-01-11 02:20:00|8098.1|8095.3|8098.1|8095.3|8100|8097.2|8097.8|8095|33
1641867900000|2022-01-11 02:25:00|8098.3|8095.5|8097.3|8094.5|8099.8|8097|8097.3|8094.5|23
1641868200000|2022-01-11 02:30:00|8097.5|8094.7|8103.1|8100.3|8103.8|8101|8093.1|8090.3|93
1641868500000|2022-01-11 02:35:00|8103.3|8100.5|8104.8|8102|8105.1|8102.3|8102.3|8099.5|48
1641868800000|2022-01-11 02:40:00|8105.1|8102.3|8105|8102.2|8105.8|8103|8101.5|8098.7|304
1641869100000|2022-01-11 02:45:00|8104.7|8101.9|8108.4|8105.6|8111.7|8108.9|8103.7|8100.9|289
1641869400000|2022-01-11 02:50:00|8108.2|8105.4|8106.7|8103.9|8110|8107.2|8105.7|8102.9|86
1641869700000|2022-01-11 02:55:00|8107.4|8104.6|8113.7|8110.9|8115.4|8112.6|8107.4|8102.8|154
1641870000000|2022-01-11 03:00:00|8113.4|8110.6|8122.4|8119.6|8122.7|8119.9|8111.7|8108.9|151
1641870300000|2022-01-11 03:05:00|8122.2|8119.4|8119.7|8116.9|8123.7|8120.9|8118.7|8115.9|209
1641870600000|2022-01-11 03:10:00|8120|8117.2|8118|8115.2|8121|8118.2|8116.7|8113.9|111
1641870900000|2022-01-11 03:15:00|8118.3|8115.5|8122.7|8119.9|8125.2|8122.4|8117.7|8114.9|266
1641871200000|2022-01-11 03:20:00|8121.9|8119.1|8118.9|8116.1|8124|8121.2|8117.7|8114.9|133
1641871500000|2022-01-11 03:25:00|8118.7|8115.9|8114.7|8111.9|8122.7|8119.9|8113.7|8110.9|276
1641871800000|2022-01-11 03:30:00|8115|8112.2|8110.4|8107.6|8116.5|8113.7|8109.2|8106.4|63
1641872100000|2022-01-11 03:35:00|8111|8108.2|8108.4|8105.6|8112.7|8109.9|8105.4|8101.8|97
1641872400000|2022-01-11 03:40:00|8108.7|8105.9|8109|8106.2|8110.1|8107.2|8107.2|8104.4|28
1641872700000|2022-01-11 03:45:00|8108.7|8105.9|8108|8105.2|8109|8106.2|8107.2|8104.4|36
1641873000000|2022-01-11 03:50:00|8108.2|8105.4|8106.4|8103.6|8109|8106.2|8104.2|8101.4|28
1641873300000|2022-01-11 03:55:00|8106.2|8103.4|8106|8103.2|8107.2|8104.4|8104.9|8102.1|36
1641873600000|2022-01-11 04:00:00|8105.7|8102.9|8103.7|8100.9|8107.7|8104.9|8102.7|8099.9|51
1641873900000|2022-01-11 04:05:00|8103.9|8101.1|8098.6|8095.8|8103.9|8101.1|8097.6|8094.8|62
1641874200000|2022-01-11 04:10:00|8098.9|8096.1|8098.6|8095.8|8101.9|8099.1|8097.1|8094.3|40
1641874500000|2022-01-11 04:15:00|8099.1|8096.3|8097.9|8095.1|8099.6|8096.8|8096.3|8093.5|124
1641874800000|2022-01-11 04:20:00|8098.3|8095.5|8097.3|8094.5|8099.1|8096.3|8095.8|8093|18
1641875100000|2022-01-11 04:25:00|8096.9|8094.1|8096.9|8094.1|8097.6|8094.8|8095.8|8093|18
1641875400000|2022-01-11 04:30:00|8096.6|8093.8|8098.3|8095.5|8098.3|8095.5|8096.3|8093.5|16
1641875700000|2022-01-11 04:35:00|8097.8|8095|8098.3|8095.5|8098.6|8095.8|8095.8|8093|18
1641876000000|2022-01-11 04:40:00|8098.6|8095.8|8101.9|8099.1|8103.6|8100.8|8098.6|8095.8|35
1641876300000|2022-01-11 04:45:00|8102.1|8099.3|8099.3|8096.5|8102.3|8099.5|8099.1|8096.3|14
1641876600000|2022-01-11 04:50:00|8099.6|8096.8|8101.6|8098.8|8102.8|8100|8099.3|8096.5|20
1641876900000|2022-01-11 04:55:00|8101.3|8098.5|8100.6|8097.8|8102.3|8099.5|8100.6|8097.8|12
1641877200000|2022-01-11 05:00:00|8100.8|8098|8105.6|8102.8|8105.9|8103.1|8100.4|8097.6|16
1641877500000|2022-01-11 05:05:00|8105.4|8102.6|8110.9|8108.1|8113.4|8110.6|8105.4|8102.6|117
1641877800000|2022-01-11 05:10:00|8110.1|8107.3|8110.3|8107.5|8111.9|8109.1|8107.9|8105.1|37
1641878100000|2022-01-11 05:15:00|8109.8|8107|8105.1|8102.3|8109.8|8107|8104.3|8101.5|17
1641878400000|2022-01-11 05:20:00|8104.9|8102.1|8106.1|8103.3|8106.8|8104|8104.3|8101.5|15
1641878700000|2022-01-11 05:25:00|8105.8|8103|8105.5|8102.7|8107|8104.2|8103.3|8100.5|170
1641879000000|2022-01-11 05:30:00|8105.8|8103|8105.5|8102.7|8109.5|8106.7|8100|8097.2|215
1641879300000|2022-01-11 05:35:00|8105.7|8102.9|8103.2|8100.4|8108.8|8106|8102.7|8099.9|54
1641879600000|2022-01-11 05:40:00|8102.8|8100|8103.8|8101|8103.8|8101|8097.2|8094.4|73
1641879900000|2022-01-11 05:45:00|8103.5|8100.7|8105|8102.2|8106.5|8103.7|8100.5|8097.7|66
1641880200000|2022-01-11 05:50:00|8105.5|8102.7|8107.5|8104.7|8108.8|8106|8104.8|8102|230
1641880500000|2022-01-11 05:55:00|8108|8105.2|8107.2|8104.4|8109.5|8106.7|8106.5|8103.7|59
1641880800000|2022-01-11 06:00:00|8107.5|8104.7|8107.2|8104.4|8111.5|8108.7|8106.5|8103.7|64
1641881100000|2022-01-11 06:05:00|8107|8104.2|8104.2|8101.4|8108.2|8105.4|8101.2|8098.4|148
1641881400000|2022-01-11 06:10:00|8104.5|8101.7|8110.9|8108.1|8112.2|8109.4|8102|8099.2|140
1641881700000|2022-01-11 06:15:00|8110.5|8107.7|8110.5|8107.7|8111.2|8108.4|8105.5|8102.7|295
1641882000000|2022-01-11 06:20:00|8110.2|8107.4|8109.8|8107|8113.8|8111|8109|8106.2|173
1641882300000|2022-01-11 06:25:00|8110.2|8107.4|8106.2|8103.4|8111.5|8108.7|8105.5|8102.7|136
1641882600000|2022-01-11 06:30:00|8107.8|8105|8117.2|8114.4|8119.2|8116.4|8107|8104.2|203
1641882900000|2022-01-11 06:35:00|8117.5|8114.7|8113.4|8110.6|8118|8115.2|8111.2|8108.4|219
1641883200000|2022-01-11 06:40:00|8113.7|8110.9|8109.5|8106.7|8114.7|8111.9|8109.2|8106.4|216
1641883500000|2022-01-11 06:45:00|8109.2|8106.4|8112.9|8110.1|8113.9|8111.1|8109.2|8106.4|236
1641883800000|2022-01-11 06:50:00|8113.1|8110.3|8105.6|8102.8|8113.1|8110.3|8104.6|8101.8|316
1641884100000|2022-01-11 06:55:00|8105.3|8102.5|8106.6|8103.8|8108.6|8105.8|8102.1|8099.3|349
1641884400000|2022-01-11 07:00:00|8106.1|8103.3|8092.1|8089.3|8111.1|8108.3|8090.8|8088|530
1641884700000|2022-01-11 07:05:00|8092.3|8089.5|8097.3|8094.5|8098|8095.2|8091|8088.2|161
1641885000000|2022-01-11 07:10:00|8096.3|8093.5|8100|8097.2|8102|8099.2|8095|8092.2|193
1641885300000|2022-01-11 07:15:00|8100.2|8097.4|8111.8|8109|8111.8|8109|8099.2|8096.4|346
1641885600000|2022-01-11 07:20:00|8112.1|8109.3|8111.8|8109|8112.8|8110|8109.8|8107|46
1641885900000|2022-01-11 07:25:00|8112.1|8109.3|8124.1|8121.3|8127.8|8125|8112.1|8109.3|442
1641886200000|2022-01-11 07:30:00|8123.8|8121|8124.8|8122|8125.6|8122.8|8119.8|8117|391
1641886500000|2022-01-11 07:35:00|8124.6|8121.8|8123.1|8120.3|8125.1|8122.3|8120.6|8117.8|178
1641886800000|2022-01-11 07:40:00|8122.9|8120.1|8124.4|8121.6|8125.4|8122.6|8122.7|8119.9|89
1641887100000|2022-01-11 07:45:00|8124.7|8121.9|8130.4|8127.6|8132.6|8129.8|8123.9|8121.1|241
1641887400000|2022-01-11 07:50:00|8131|8128.2|8134.4|8131.6|8134.4|8131.6|8126.4|8123.6|295
1641887700000|2022-01-11 07:55:00|8133.8|8131|8126.9|8124.1|8133.9|8131.1|8125.4|8122.6|372
1641888000000|2022-01-11 08:00:00|8127.1|8124.3|8133.1|8130.3|8139.4|8136.6|8123.4|8120.6|754
1641888300000|2022-01-11 08:05:00|8133.4|8130.6|8130.4|8127.6|8137.6|8134.8|8126.9|8124.1|754
1641888600000|2022-01-11 08:10:00|8130.7|8127.9|8120.6|8117.8|8131.7|8128.9|8119.3|8116.5|1206
1641888900000|2022-01-11 08:15:00|8119.9|8117.1|8131.6|8128.8|8132.9|8130.1|8119.6|8116.8|720
1641889200000|2022-01-11 08:20:00|8131.9|8129.1|8145.9|8143.1|8148.4|8145.6|8131.9|8129.1|1258
1641889500000|2022-01-11 08:25:00|8145.5|8142.7|8136.9|8134.1|8146.2|8143.4|8133.9|8131.1|3223
1641889800000|2022-01-11 08:30:00|8137.1|8134.3|8135.1|8132.3|8150.2|8147.4|8129.7|8126.9|2717
1641890100000|2022-01-11 08:35:00|8137.9|8135.1|8136.5|8133.7|8142.1|8139.3|8134.9|8132.1|1700
1641890400000|2022-01-11 08:40:00|8136.7|8133.9|8138.9|8136.1|8142.2|8139.4|8134.1|8131.3|384
1641890700000|2022-01-11 08:45:00|8139.5|8136.7|8143.5|8140.7|8146.5|8143.7|8137.9|8135.1|1046
1641891000000|2022-01-11 08:50:00|8143.8|8141|8146.5|8143.7|8152.8|8150|8143.8|8141|865
1641891300000|2022-01-11 08:55:00|8146.8|8144|8152.2|8149.4|8152.2|8149.4|8142.2|8139.4|403
1641891600000|2022-01-11 09:00:00|8153.5|8150.7|8155.7|8152.9|8159.4|8156.6|8150.7|8147.9|1248
1641891900000|2022-01-11 09:05:00|8155.9|8153.1|8152.2|8149.4|8156.4|8153.6|8145.7|8142.9|755
1641892200000|2022-01-11 09:10:00|8152.4|8149.6|8161|8158.2|8163|8160.2|8148.4|8145.6|1385
1641892500000|2022-01-11 09:15:00|8160.7|8157.9|8174.9|8172.1|8175|8172.2|8160.2|8157.4|3428
1641892800000|2022-01-11 09:20:00|8175.3|8172.5|8181.2|8178.4|8190.5|8186.9|8171.4|8168.6|3025
1641893100000|2022-01-11 09:25:00|8181.7|8178.9|8181.5|8178.7|8185.2|8182.4|8178.2|8175.4|537
1641893400000|2022-01-11 09:30:00|8180.9|8178.1|8184.6|8181.8|8192.4|8189.6|8179.4|8176.6|1074
1641893700000|2022-01-11 09:35:00|8184.9|8182.1|8192.1|8189.3|8200.2|8197.4|8183.6|8180.8|1682
1641894000000|2022-01-11 09:40:00|8192.4|8189.6|8188.8|8186|8197.1|8194.3|8184.9|8182.1|750
1641894300000|2022-01-11 09:45:00|8188.6|8185.8|8186.1|8183.3|8192.4|8189.6|8183.1|8180.3|494
1641894600000|2022-01-11 09:50:00|8186.4|8183.6|8184.3|8181.5|8192.4|8189.6|8184.1|8181.3|608
1641894900000|2022-01-11 09:55:00|8184.1|8181.3|8175.5|8172.7|8191.1|8188.3|8172.3|8169.5|796
1641895200000|2022-01-11 10:00:00|8176|8173.2|8181.5|8178.7|8182.8|8180|8173.7|8170.9|899
1641895500000|2022-01-11 10:05:00|8180.2|8177.4|8179.5|8176.7|8182.5|8179.7|8174.7|8171.9|241
1641895800000|2022-01-11 10:10:00|8179.3|8176.5|8179.5|8176.7|8180.6|8177.8|8176|8173.2|370
1641896100000|2022-01-11 10:15:00|8179.3|8176.5|8189.5|8186.7|8191.3|8188.5|8177.2|8174.4|588
1641896400000|2022-01-11 10:20:00|8190|8187.2|8174.7|8171.9|8191.3|8188.5|8173.8|8171|486
1641896700000|2022-01-11 10:25:00|8174.5|8171.7|8178.5|8175.7|8182.8|8180|8174.5|8171.7|358
1641897000000|2022-01-11 10:30:00|8178.8|8176|8172.3|8169.5|8180.7|8177.9|8168.3|8165.5|972
1641897300000|2022-01-11 10:35:00|8172|8169.2|8168|8165.2|8173.5|8170.7|8163.1|8160.3|1913
1641897600000|2022-01-11 10:40:00|8167.8|8165|8174.1|8171.3|8175.3|8172.5|8167.5|8164.7|1005
1641897900000|2022-01-11 10:45:00|8174.3|8171.5|8173.1|8170.3|8176.1|8173.3|8171.3|8168.5|545
1641898200000|2022-01-11 10:50:00|8173.3|8170.5|8179.3|8176.5|8183.5|8180.7|8172|8169.2|632
1641898500000|2022-01-11 10:55:00|8179.8|8177|8175.3|8172.5|8180|8177.2|8171.8|8169|437
1641898800000|2022-01-11 11:00:00|8175|8172.2|8170.2|8167.4|8176|8173.2|8167.2|8164.4|515
1641899100000|2022-01-11 11:05:00|8170.7|8167.9|8170.2|8167.4|8174.2|8171.4|8168.4|8165.6|198
1641899400000|2022-01-11 11:10:00|8169.7|8166.9|8174.7|8171.9|8175.4|8172.6|8167.2|8164.4|579
1641899700000|2022-01-11 11:15:00|8174.4|8171.6|8177.9|8175.1|8179.9|8177.1|8173.4|8170.6|195
1641900000000|2022-01-11 11:20:00|8177.6|8174.8|8181.6|8178.8|8182.6|8179.8|8174.4|8171.6|354
1641900300000|2022-01-11 11:25:00|8180.4|8177.6|8178.4|8175.6|8186.4|8183.6|8178.4|8175.6|449
1641900600000|2022-01-11 11:30:00|8178.6|8175.8|8172.4|8169.6|8179.4|8176.6|8171.4|8168.6|209
1641900900000|2022-01-11 11:35:00|8172.7|8169.9|8182.1|8179.3|8185.4|8182.6|8171|8168.2|370
1641901200000|2022-01-11 11:40:00|8181.9|8179.1|8180.4|8177.6|8183.4|8180.6|8179.4|8176.6|90
1641901500000|2022-01-11 11:45:00|8179.2|8176.4|8186.2|8183.4|8188.7|8185.9|8177.4|8174.6|547
1641901800000|2022-01-11 11:50:00|8186.4|8183.6|8186.4|8183.6|8193.1|8190.3|8184.4|8181.6|370
1641902100000|2022-01-11 11:55:00|8186.2|8183.4|8184|8181.2|8188.2|8185.4|8178.2|8175.4|795
1641902400000|2022-01-11 12:00:00|8184.4|8181.6|8184.2|8181.4|8188|8185.2|8181.7|8178.9|259
1641902700000|2022-01-11 12:05:00|8184.7|8181.9|8180.2|8177.4|8187.2|8184.4|8179.4|8176.6|354
1641903000000|2022-01-11 12:10:00|8179.4|8176.6|8173.4|8170.6|8182.4|8179.6|8173.4|8170.6|466
1641903300000|2022-01-11 12:15:00|8172.7|8169.9|8168.9|8166.1|8173.9|8171.1|8168.1|8165.3|320
1641903600000|2022-01-11 12:20:00|8169.4|8166.6|8174.6|8171.8|8175.1|8172.3|8165.1|8162.3|566
1641903900000|2022-01-11 12:25:00|8174.3|8171.5|8179.3|8176.5|8180.1|8177.3|8172.3|8169.5|145
1641904200000|2022-01-11 12:30:00|8180.3|8177.5|8183|8180.2|8185.3|8182.5|8177.6|8174.8|775
1641904500000|2022-01-11 12:35:00|8183.3|8180.5|8176.3|8173.5|8187.3|8184.5|8175.5|8172.7|344
1641904800000|2022-01-11 12:40:00|8178.1|8175.3|8174.5|8171.7|8180.3|8177.5|8174|8171.2|352
1641905100000|2022-01-11 12:45:00|8175|8172.2|8176.6|8173.8|8178.1|8175.3|8169.3|8166.5|466
1641905400000|2022-01-11 12:50:00|8177|8174.2|8179.3|8176.5|8181.4|8178.5|8175.1|8171.4|370
1641905700000|2022-01-11 12:55:00|8179|8176.2|8182.3|8179.5|8184.3|8181.5|8179|8176.2|197
1641906000000|2022-01-11 13:00:00|8182|8179.2|8169.1|8166.3|8182|8179.2|8169.1|8166.3|703
1641906300000|2022-01-11 13:05:00|8170.3|8167.5|8163.7|8160.9|8174|8171.2|8160.9|8158.1|631
1641906600000|2022-01-11 13:10:00|8163.9|8161.1|8162.8|8160|8168.4|8165.6|8162.8|8160|353
1641906900000|2022-01-11 13:15:00|8163.1|8160.3|8156.8|8154|8164.6|8161.8|8150.3|8147.5|2106
1641907200000|2022-01-11 13:20:00|8157.1|8154.3|8157.3|8154.5|8161.6|8158.8|8153.5|8150.7|539
1641907500000|2022-01-11 13:25:00|8157.8|8155|8153.5|8150.7|8158.1|8155.3|8149.8|8147|655
1641907800000|2022-01-11 13:30:00|8153.3|8150.5|8158.1|8155.3|8160.1|8157.3|8143.8|8141|1381
1641908100000|2022-01-11 13:35:00|8157.1|8154.3|8147.5|8144.7|8158.1|8155.3|8147|8144.2|972
1641908400000|2022-01-11 13:40:00|8147.2|8144.4|8145.3|8142.5|8148.8|8146|8134.7|8131.9|2017
1641908700000|2022-01-11 13:45:00|8145.5|8142.7|8153.8|8151|8155.5|8152.7|8144.5|8141.7|2011
1641909000000|2022-01-11 13:50:00|8153.1|8150.3|8154.1|8151.3|8156.9|8154.1|8140.5|8137.7|1338
1641909300000|2022-01-11 13:55:00|8154.5|8151.7|8168.4|8165.6|8168.4|8165.6|8153.1|8149.7|1048
1641909600000|2022-01-11 14:00:00|8168.9|8166.1|8209|8206.2|8213.4|8210.6|8163.1|8160.3|8665
1641909900000|2022-01-11 14:05:00|8208.7|8205.9|8219.3|8216.5|8228|8225.2|8208.7|8205.9|4110
1641910200000|2022-01-11 14:10:00|8219|8216.2|8220.3|8217.5|8234.6|8231.8|8217|8214.2|3947
1641910500000|2022-01-11 14:15:00|8220.6|8217.8|8201.2|8198.4|8221.8|8219|8201.2|8198.4|2355
1641910800000|2022-01-11 14:20:00|8200|8197.2|8187.6|8184.8|8204|8201.2|8182.6|8179.8|3565
1641911100000|2022-01-11 14:25:00|8187.8|8185|8182.8|8180|8195|8192.2|8177.3|8174.5|1174
1641911400000|2022-01-11 14:30:00|8182.6|8179.8|8159.5|8156.7|8183.4|8180.3|8159.2|8156.4|3262
1641911700000|2022-01-11 14:35:00|8159.2|8156.4|8150.3|8147.5|8168.8|8166|8142|8139.2|3574
1641912000000|2022-01-11 14:40:00|8150|8147.2|8141|8138.2|8150|8147.2|8127|8124.2|3167
1641912300000|2022-01-11 14:45:00|8140.8|8138|8140|8137.2|8144.6|8141.8|8131.4|8128.6|2280
1641912600000|2022-01-11 14:50:00|8139.6|8136.8|8142.2|8139.4|8153|8150.2|8136|8133.2|849
1641912900000|2022-01-11 14:55:00|8141.9|8139.1|8146.5|8143.7|8150.3|8147.5|8135.3|8132.5|996
1641913200000|2022-01-11 15:00:00|8146.3|8143.5|8166.6|8163.8|8169.6|8166.8|8144.2|8141.4|2349
1641913500000|2022-01-11 15:05:00|8166.3|8163.5|8185.6|8182.8|8185.6|8182.8|8165.4|8162.6|1714
1641913800000|2022-01-11 15:10:00|8185|8182.2|8192.1|8189.3|8197.6|8194.8|8181.3|8178.5|1902
1641914100000|2022-01-11 15:15:00|8192.3|8189.5|8185.5|8182.7|8196.6|8193.8|8177.5|8174.7|1774
1641914400000|2022-01-11 15:20:00|8185.8|8183|8182|8179.2|8191.5|8188.7|8180.5|8177.7|1671
1641914700000|2022-01-11 15:25:00|8182.3|8179.5|8189|8186.2|8195.5|8192.7|8179.3|8176.5|1137
1641915000000|2022-01-11 15:30:00|8189.2|8186.4|8194.2|8191.4|8199.2|8196.4|8185.5|8182.7|1667
1641915300000|2022-01-11 15:35:00|8194.5|8191.7|8199.5|8196.7|8201.5|8198.7|8188.2|8185.4|1181
1641915600000|2022-01-11 15:40:00|8199.8|8197|8195.2|8192.4|8205.3|8202.5|8187.5|8184.7|1459
1641915900000|2022-01-11 15:45:00|8195|8192.2|8199.8|8197|8204.5|8201.7|8192.5|8189.7|2158
1641916200000|2022-01-11 15:50:00|8200.1|8197.3|8208.1|8205.3|8212.5|8209.7|8197.5|8194.7|1043
1641916500000|2022-01-11 15:55:00|8207.9|8205.1|8221.9|8219.1|8225.8|8220.9|8204.1|8201.3|1366
1641916800000|2022-01-11 16:00:00|8222.9|8220.1|8229.5|8226.7|8234.7|8231.9|8215.2|8212.4|2372
1641917100000|2022-01-11 16:05:00|8229.8|8227|8277.8|8275|8284.4|8275.8|8229.5|8226.7|8863
1641917400000|2022-01-11 16:10:00|8279.2|8276.4|8303.9|8301.1|8311.2|8308.4|8278.6|8275.8|10078
1641917700000|2022-01-11 16:15:00|8304.2|8301.4|8302.2|8299.4|8311.2|8308.4|8293.9|8291.1|3017
1641918000000|2022-01-11 16:20:00|8300.2|8297.4|8291.1|8288.3|8304.9|8302.1|8281.6|8278.8|3018
1641918300000|2022-01-11 16:25:00|8291.3|8288.5|8309.6|8306.8|8313.8|8310.6|8289.6|8286.8|6526
1641918600000|2022-01-11 16:30:00|8309.7|8306.9|8326.4|8323.6|8332.2|8329.4|8308.4|8305.6|5453
1641918900000|2022-01-11 16:35:00|8326.7|8323.9|8326.4|8323.6|8333.9|8331.1|8321.7|8318.9|1923
1641919200000|2022-01-11 16:40:00|8326.9|8324.1|8321.7|8318.9|8338.7|8335.9|8320.9|8318.1|3376
1641919500000|2022-01-11 16:45:00|8321.4|8318.6|8313.6|8310.8|8324.2|8321.4|8306.4|8303.6|3230
1641919800000|2022-01-11 16:50:00|8313.3|8310.5|8314.6|8311.8|8317|8314.2|8306|8303.2|2549
1641920100000|2022-01-11 16:55:00|8314.3|8311.5|8320.6|8317.8|8324.1|8321.3|8311.6|8307.7|916
1641920400000|2022-01-11 17:00:00|8321.3|8318.5|8319.6|8316.8|8333.6|8330.8|8313.8|8311|2201
1641920700000|2022-01-11 17:05:00|8319.3|8316.5|8321.5|8318.7|8321.8|8319|8315.6|8312.8|1662
1641921000000|2022-01-11 17:10:00|8321.3|8318.5|8321.5|8318.7|8321.8|8319|8314.3|8311.5|783
1641921300000|2022-01-11 17:15:00|8321.8|8319|8325|8322.2|8328.3|8325.5|8316.5|8313.7|1735
1641921600000|2022-01-11 17:20:00|8324.8|8322|8329.2|8326.4|8331.5|8328.7|8322.5|8319.7|817
1641921900000|2022-01-11 17:25:00|8329|8326.2|8320.9|8318.1|8331.3|8328.5|8315.7|8312.9|718
1641922200000|2022-01-11 17:30:00|8320.5|8317.7|8316.2|8313.4|8325.5|8322.7|8314.5|8311.7|1637
1641922500000|2022-01-11 17:35:00|8315.7|8312.9|8336.9|8334.1|8349|8345.9|8315.5|8312.7|2348
1641922800000|2022-01-11 17:40:00|8337.6|8334.8|8343.6|8340.8|8344.9|8342.1|8334.9|8332.1|2213
1641923100000|2022-01-11 17:45:00|8342.9|8340.1|8344.9|8342.1|8345.4|8342.6|8333.4|8330.6|2100
1641923400000|2022-01-11 17:50:00|8345.2|8342.4|8363.9|8361.1|8365.9|8363.1|8343.2|8339.1|7674
1641923700000|2022-01-11 17:55:00|8365.1|8362.3|8349.5|8346.7|8365.6|8362.8|8346.5|8343.7|3005
1641924000000|2022-01-11 18:00:00|8350|8347.2|8343.8|8341|8354.9|8352.1|8338.5|8335.7|2210
1641924300000|2022-01-11 18:05:00|8344.5|8341.7|8337.9|8335.1|8345.8|8343|8331.2|8328.4|2218
1641924600000|2022-01-11 18:10:00|8338.2|8335.4|8343|8340.2|8343.7|8340.9|8332.2|8329.4|1525
1641924900000|2022-01-11 18:15:00|8341.2|8338.4|8343.3|8340.5|8347.7|8344.9|8340|8337.2|1006
1641925200000|2022-01-11 18:20:00|8343.7|8340.9|8340.2|8337.4|8351|8348.2|8339.9|8337.1|932
1641925500000|2022-01-11 18:25:00|8340.5|8337.7|8335.7|8332.9|8344.4|8341.6|8334.4|8331.6|780
1641925800000|2022-01-11 18:30:00|8336.1|8333.3|8335.4|8332.6|8341.7|8338.9|8330.4|8327.6|1319
1641926100000|2022-01-11 18:35:00|8335.2|8332.4|8326.1|8323.3|8337.2|8334.4|8325.4|8322.6|1568
1641926400000|2022-01-11 18:40:00|8325.6|8322.8|8329.1|8326.3|8331.4|8328.6|8322.8|8320|972
1641926700000|2022-01-11 18:45:00|8329.6|8326.8|8338.6|8335.8|8342|8339.2|8328.1|8325.3|746
1641927000000|2022-01-11 18:50:00|8339.6|8336.8|8335.5|8332.7|8342.1|8339.3|8334.3|8331.5|1798
1641927300000|2022-01-11 18:55:00|8335.8|8333|8332|8329.2|8336.5|8333.7|8327.1|8324.3|1690
1641927600000|2022-01-11 19:00:00|8331.8|8329|8328.1|8325.3|8332.3|8329.5|8322.5|8319.7|2364
1641927900000|2022-01-11 19:05:00|8328.9|8326.1|8321.5|8318.7|8329.1|8326.3|8319|8316.2|1760
1641928200000|2022-01-11 19:10:00|8321.8|8319|8334.7|8331.9|8338.5|8335.7|8320.5|8317.7|1803
1641928500000|2022-01-11 19:15:00|8334.5|8331.7|8335.2|8332.4|8342.5|8339.7|8328.2|8325.4|3229
1641928800000|2022-01-11 19:20:00|8334.9|8332.1|8336.5|8333.7|8337.5|8334.7|8324.9|8322.1|1946
1641929100000|2022-01-11 19:25:00|8336.2|8333.4|8344.8|8342|8349.4|8346.6|8332.5|8329.7|14238
1641929400000|2022-01-11 19:30:00|8344.6|8341.8|8350.6|8347.8|8355.6|8352.8|8333.8|8331|4942
1641929700000|2022-01-11 19:35:00|8349.6|8346.8|8355.6|8352.8|8356.1|8353.3|8347.6|8344.8|838
1641930000000|2022-01-11 19:40:00|8355.3|8352.5|8361.9|8359.1|8362.6|8359.8|8354.6|8351.8|656
1641930300000|2022-01-11 19:45:00|8361.6|8358.8|8362.6|8359.8|8367|8364.2|8359.6|8356.8|402
1641930600000|2022-01-11 19:50:00|8361.6|8358.8|8363.6|8360.8|8364.6|8361.8|8358.9|8356.1|616
1641930900000|2022-01-11 19:55:00|8363.3|8360.5|8360.3|8357.5|8367.6|8364.8|8358.3|8355.5|476
1641931200000|2022-01-11 20:00:00|8360.6|8357.8|8364.6|8361.8|8365.1|8362.3|8357.1|8354.3|482
1641931500000|2022-01-11 20:05:00|8364.8|8362|8361.1|8358.3|8370.8|8368|8361.1|8358.3|505
1641931800000|2022-01-11 20:10:00|8361.3|8358.5|8355.7|8352.9|8362.6|8359.8|8354|8351.2|1047
1641932100000|2022-01-11 20:15:00|8355.5|8352.7|8356|8353.2|8357.8|8355|8351.7|8348.9|523
1641932400000|2022-01-11 20:20:00|8356.2|8353.4|8356.2|8353.4|8359|8356.2|8352.7|8349.9|728
1641932700000|2022-01-11 20:25:00|8356|8353.2|8350|8347.2|8358|8355.2|8350|8347.2|572
1641933000000|2022-01-11 20:30:00|8349.2|8346.4|8339.7|8336.9|8354|8351.2|8337.7|8334.9|1419
1641933300000|2022-01-11 20:35:00|8340|8337.2|8340.5|8337.7|8342.8|8340|8337.7|8334.9|1699
1641933600000|2022-01-11 20:40:00|8340.8|8338|8341|8338.2|8342.5|8339.7|8336.7|8333.9|620
1641933900000|2022-01-11 20:45:00|8341.7|8338.9|8341|8338.2|8347.5|8344.7|8340.7|8337.9|299
1641934200000|2022-01-11 20:50:00|8341.2|8338.4|8342.2|8339.4|8346.7|8343.9|8340|8337.2|282
1641934500000|2022-01-11 20:55:00|8342.7|8339.9|8346.7|8343.9|8347|8344.2|8342.7|8339.9|215
1641934800000|2022-01-11 21:00:00|8346.5|8343.7|8350|8347.2|8350.8|8348|8345|8342.2|68
1641935100000|2022-01-11 21:05:00|8349.9|8347.1|8352.2|8349.4|8353.5|8350.7|8349.5|8346.7|151
1641935400000|2022-01-11 21:10:00|8352.5|8349.7|8351.2|8348.4|8353|8350.2|8350.5|8347.7|238
1641935700000|2022-01-11 21:15:00|8350.7|8347.9|8353.5|8350.7|8354.5|8351.7|8350.3|8347.5|400
1641936000000|2022-01-11 21:20:00|8354.3|8351.5|8353.5|8350.7|8355.5|8352.7|8353.3|8350.5|42
1641936300000|2022-01-11 21:25:00|8353.3|8350.5|8345.3|8341.3|8354.3|8351.5|8341.5|8336.6|330
1641936600000|2022-01-11 21:30:00|8345.1|8341.1|8333.2|8330.4|8347.3|8341.1|8322.2|8319.4|797
1641936900000|2022-01-11 21:35:00|8332.5|8329.7|8333.8|8329.8|8338.5|8335.7|8330.9|8328.1|149
1641937200000|2022-01-11 21:40:00|8331.2|8328.4|8337.2|8334.4|8337.8|8334.6|8331.2|8327.8|192
1641937500000|2022-01-11 21:45:00|8336.9|8334.1|8332.9|8330.1|8338.7|8335.9|8332.2|8329.3|87
1641937800000|2022-01-11 21:50:00|8332.7|8329.9|8336.9|8334.1|8339.3|8334.6|8330.9|8328.1|327
1641938100000|2022-01-11 21:55:00|8336.2|8333.4|8341|8331|8344.5|8337.1|8334.7|8330.5|291
1641938400000|2022-01-11 22:00:00|8340.7|8330.7|8339.5|8329.5|8341.5|8334|8333.4|8328|12
1641938700000|2022-01-11 22:05:00|8339|8329|8337.8|8327.8|8343.5|8337.1|8337|8327|3
1641939000000|2022-01-11 22:10:00|8337.5|8327.5|8340.5|8330.5|8341.9|8339.1|8337.3|8327.5|9
1641939300000|2022-01-11 22:15:00|8340.2|8330.2|8337|8327|8340.2|8330.2|8337|8327|0
1641939600000|2022-01-11 22:20:00|8337.5|8327.5|8341|8331|8341|8336|8336.9|8327.5|2
1641939900000|2022-01-11 22:25:00|8339.5|8329.5|8339.5|8329.5|8339.8|8329.8|8339.5|8329.5|0
1641940200000|2022-01-11 22:30:00|8342|8332|8342|8332|8344.5|8336|8339.5|8329.5|0
1641940500000|2022-01-11 22:35:00|8341.4|8331.4|8344.5|8334.5|8344.5|8334.5|8341|8331|2
1641940800000|2022-01-11 22:40:00|8343.1|8333.1|8343|8333|8345.9|8342.6|8341|8331|59
1641941100000|2022-01-11 22:45:00|8344.6|8341.8|8349.2|8339.2|8349.2|8345.3|8343|8333.4|14
1641941400000|2022-01-11 22:50:00|8348.7|8338.7|8352.9|8342.9|8354.9|8348.5|8345.4|8335.4|54
1641941700000|2022-01-11 22:55:00|8351|8348.2|8353.4|8343.4|8353.9|8349.5|8346.3|8340.4|22
1641949200000|2022-01-12 01:00:00|8355.7|8352.9|8361.9|8359.1|8364.4|8361.3|8348.6|8345.8|1110
1641949500000|2022-01-12 01:05:00|8361.2|8358.4|8366.2|8363.4|8373.2|8370.4|8359.2|8356.4|753
1641949800000|2022-01-12 01:10:00|8366.1|8362.1|8365.2|8362.4|8367.5|8364.7|8354.4|8351.6|297
1641950100000|2022-01-12 01:15:00|8365.3|8361.3|8343.6|8340.8|8365.3|8361.6|8342.6|8339.8|234
1641950400000|2022-01-12 01:20:00|8343.4|8340.6|8340.4|8337.6|8347.7|8344.8|8338.3|8335.5|204
1641950700000|2022-01-12 01:25:00|8341.1|8338.3|8345.9|8343.1|8347.3|8344.2|8339.1|8336.3|190
1641951000000|2022-01-12 01:30:00|8346.6|8343.8|8355|8352.2|8356.7|8353.9|8340.4|8337.6|410
1641951300000|2022-01-12 01:35:00|8355.2|8352.4|8359.9|8357.1|8361|8358.2|8353|8350.1|149
1641951600000|2022-01-12 01:40:00|8360.4|8357.6|8345.9|8343.1|8361|8358.1|8343.9|8341.1|227
1641951900000|2022-01-12 01:45:00|8346.4|8343.6|8349.2|8346.4|8355.9|8353.1|8344.9|8342.1|229
1641952200000|2022-01-12 01:50:00|8349.4|8346.6|8339.6|8336.8|8355.1|8352.3|8339.4|8336.5|199
1641952500000|2022-01-12 01:55:00|8339.9|8337.1|8340.1|8337.3|8343.9|8341.1|8331.6|8328.8|351
1641952800000|2022-01-12 02:00:00|8340.6|8337.8|8366.7|8363.9|8369|8366.2|8339.1|8336.3|813
1641953100000|2022-01-12 02:05:00|8367.5|8364.7|8361.9|8359.1|8369|8366.2|8360.7|8357.8|148
1641953400000|2022-01-12 02:10:00|8362.5|8359.7|8365.5|8362.7|8366|8363.2|8359.7|8356.8|1199
1641953700000|2022-01-12 02:15:00|8367|8364.2|8362.4|8359.6|8367|8364.2|8359.9|8357.1|172
1641954000000|2022-01-12 02:20:00|8363|8360.2|8364.7|8361.9|8367.2|8364.4|8362.2|8359.4|88
1641954300000|2022-01-12 02:25:00|8365|8362.2|8359.7|8356.9|8366.4|8363.6|8359.2|8356.4|145
1641954600000|2022-01-12 02:30:00|8359.9|8357.1|8359.7|8356.9|8360|8357.2|8353.2|8350.3|167
1641954900000|2022-01-12 02:35:00|8361.4|8358.6|8353.4|8350.6|8362|8359.2|8352.9|8350.1|315
1641955200000|2022-01-12 02:40:00|8353|8350.2|8345|8342.2|8353.5|8350.7|8342.7|8339.9|137
1641955500000|2022-01-12 02:45:00|8345.5|8342.7|8343.5|8340.7|8349|8346.2|8342.5|8339.7|189
1641955800000|2022-01-12 02:50:00|8344|8341.2|8350.2|8347.4|8350.7|8347.9|8344|8341.2|44
1641956100000|2022-01-12 02:55:00|8350|8347.2|8356.9|8354.1|8359|8356.2|8350|8347.2|91
1641956400000|2022-01-12 03:00:00|8356.7|8353.9|8350.9|8348.1|8362.4|8359.6|8349.5|8346.7|215
1641956700000|2022-01-12 03:05:00|8350.7|8347.9|8348.2|8345.4|8351.4|8348.6|8344.9|8342.1|72
1641957000000|2022-01-12 03:10:00|8348.4|8345.6|8347.1|8344.3|8353.4|8350.6|8347.1|8344.3|145
1641957300000|2022-01-12 03:15:00|8346.9|8344.1|8339.9|8337.1|8348.6|8345.8|8338.9|8336.1|289
1641957600000|2022-01-12 03:20:00|8339.1|8336.3|8336.6|8333.8|8340.6|8337.8|8333.1|8330.3|114
1641957900000|2022-01-12 03:25:00|8335.9|8333.1|8339.1|8336.3|8340.9|8338.1|8334.6|8331.8|78
1641958200000|2022-01-12 03:30:00|8339.7|8336.9|8338.1|8335.3|8339.9|8337.1|8336.4|8333.6|65
1641958500000|2022-01-12 03:35:00|8337.9|8335.1|8339.9|8337.1|8341.9|8339.1|8337.9|8335.1|18
1641958800000|2022-01-12 03:40:00|8339.6|8336.8|8338.1|8335.3|8340.6|8337.8|8338.1|8335.3|25
1641959100000|2022-01-12 03:45:00|8337.9|8335.1|8335.9|8333.1|8337.9|8335.1|8335.1|8332.3|14
1641959400000|2022-01-12 03:50:00|8336.2|8333.4|8338.9|8336.1|8338.9|8336.1|8335.9|8333.1|79
1641959700000|2022-01-12 03:55:00|8338.6|8335.8|8339.6|8336.8|8339.6|8336.8|8336.6|8333.8|21
1641960000000|2022-01-12 04:00:00|8339.1|8336.3|8333.9|8331.1|8339.9|8337.1|8331.6|8328.8|154
1641960300000|2022-01-12 04:05:00|8333.3|8330.5|8330.8|8328|8333.6|8330.8|8330.6|8327.8|34
1641960600000|2022-01-12 04:10:00|8330.6|8327.8|8335.6|8332.8|8335.6|8332.8|8327.6|8324.8|117
1641960900000|2022-01-12 04:15:00|8334.8|8332|8337.3|8334.5|8338|8335.2|8333.3|8330.5|85
1641961200000|2022-01-12 04:20:00|8337|8334.2|8335.3|8332.5|8337|8334.2|8335.3|8332.5|7
1641961500000|2022-01-12 04:25:00|8335.5|8332.7|8335.3|8332.5|8336.5|8333.7|8334.3|8331.5|5
1641961800000|2022-01-12 04:30:00|8335|8332.2|8335.2|8332.4|8335.3|8332.5|8334|8331.2|1
1641962100000|2022-01-12 04:35:00|8334.7|8331.9|8333.5|8330.7|8334.7|8331.9|8330.2|8327.4|22
1641962400000|2022-01-12 04:40:00|8333.2|8330.4|8337|8334.2|8338.2|8335.4|8333.2|8330.4|71
1641962700000|2022-01-12 04:45:00|8336.5|8333.7|8334.2|8331.4|8336.5|8333.7|8331.2|8328.4|43
1641963000000|2022-01-12 04:50:00|8333.2|8330.4|8336.5|8333.7|8336.5|8333.7|8332.9|8330.1|185
1641963300000|2022-01-12 04:55:00|8336.7|8333.9|8333.5|8330.7|8337.2|8334.4|8332.9|8330.1|145
1641963600000|2022-01-12 05:00:00|8333.2|8330.4|8338.9|8336.1|8339.7|8336.9|8332.7|8329.5|58
1641963900000|2022-01-12 05:05:00|8338.4|8335.6|8336.2|8333.4|8339.2|8336.4|8333.7|8330.9|44
1641964200000|2022-01-12 05:10:00|8336.5|8333.7|8334.2|8331.4|8339.2|8336.4|8333.9|8331.1|26
1641964500000|2022-01-12 05:15:00|8334.4|8331.6|8335.9|8333.1|8337.6|8334.8|8333.7|8330.9|21
1641964800000|2022-01-12 05:20:00|8336.1|8333.3|8337.2|8334.4|8338.2|8335.4|8335.2|8332.4|11
1641965100000|2022-01-12 05:25:00|8338.4|8335.6|8344.7|8341.9|8345.2|8342.4|8337.9|8335.1|107
1641965400000|2022-01-12 05:30:00|8345.4|8342.6|8347.7|8344.9|8349.2|8346.4|8337.9|8335.1|124
1641965700000|2022-01-12 05:35:00|8347.9|8345.1|8350.9|8348.1|8353.9|8351.1|8347.9|8345.1|184
1641966000000|2022-01-12 05:40:00|8350.7|8347.9|8348.1|8345.3|8352.2|8349.4|8346.6|8343.8|59
1641966300000|2022-01-12 05:45:00|8347.9|8345.1|8348.1|8345.3|8349.4|8346.6|8346.6|8343.8|34
1641966600000|2022-01-12 05:50:00|8347.9|8345.1|8348.9|8346.1|8350.4|8347.6|8346.9|8344.1|30
1641966900000|2022-01-12 05:55:00|8349.6|8346.8|8350.7|8347.9|8352.4|8349.6|8348.1|8345.3|151
1641967200000|2022-01-12 06:00:00|8350.4|8347.6|8348.4|8345.6|8353.6|8350.8|8348.1|8345.3|174
1641967500000|2022-01-12 06:05:00|8348.1|8345.3|8344.7|8341.9|8351.7|8348.9|8339.9|8337.1|83
1641967800000|2022-01-12 06:10:00|8345.7|8342.9|8344.9|8342.1|8346.4|8343.6|8343.7|8340.9|30
1641968100000|2022-01-12 06:15:00|8345.2|8342.4|8332.6|8329.8|8346.4|8343.6|8331.1|8328.3|200
1641968400000|2022-01-12 06:20:00|8333.1|8330.3|8334.1|8331.3|8340.6|8337.8|8332.6|8329.8|302
1641968700000|2022-01-12 06:25:00|8333.9|8331.1|8334.1|8331.3|8338.1|8335.3|8331.1|8328.3|115
1641969000000|2022-01-12 06:30:00|8333.9|8331.1|8334.1|8331.3|8335.1|8332.3|8326.6|8323.8|121
1641969300000|2022-01-12 06:35:00|8335.1|8332.3|8335.3|8332.5|8337.6|8334.8|8331.1|8327.9|71
1641969600000|2022-01-12 06:40:00|8335.1|8332.3|8331.8|8329|8336.3|8333.5|8331.3|8328.5|28
1641969900000|2022-01-12 06:45:00|8331.6|8328.8|8335.6|8332.8|8335.6|8332.8|8330.1|8327.3|166
1641970200000|2022-01-12 06:50:00|8335.8|8333|8336|8333.2|8339.3|8336.5|8331.3|8328.5|123
1641970500000|2022-01-12 06:55:00|8336.6|8333.8|8327.8|8325|8336.6|8333.8|8326.1|8323.3|267
1641970800000|2022-01-12 07:00:00|8327.6|8324.8|8330.6|8327.8|8336.3|8333.5|8323.3|8320.5|415
1641971100000|2022-01-12 07:05:00|8330.1|8327.3|8334.3|8331.5|8336.6|8333.8|8327.3|8324.5|151
1641971400000|2022-01-12 07:10:00|8334.6|8331.8|8338.3|8335.5|8342.3|8339.5|8328.3|8325.5|207
1641971700000|2022-01-12 07:15:00|8338.6|8335.8|8343.6|8340.8|8344.6|8341.8|8337|8334.2|95
1641972000000|2022-01-12 07:20:00|8343.8|8341|8338.6|8335.8|8346.6|8343.8|8338.3|8335.5|93
1641972300000|2022-01-12 07:25:00|8338.3|8335.5|8343.5|8340.7|8343.5|8340.7|8337.5|8334.7|97
1641972600000|2022-01-12 07:30:00|8343.3|8340.5|8350.3|8347.5|8351.5|8348.7|8341.3|8338.5|343
1641972900000|2022-01-12 07:35:00|8350.5|8347.7|8346|8343.2|8351.8|8349|8343|8340.2|1242
1641973200000|2022-01-12 07:40:00|8345.5|8342.7|8339.5|8336.7|8345.5|8342.7|8335.2|8332.4|253
1641973500000|2022-01-12 07:45:00|8339.7|8336.9|8344.2|8341.4|8345.5|8342.7|8339.2|8336.4|483
1641973800000|2022-01-12 07:50:00|8344.8|8342|8341.7|8338.9|8350|8347.2|8339.8|8337|397
1641974100000|2022-01-12 07:55:00|8341.5|8338.7|8342.7|8339.9|8346|8343.2|8339|8336.2|1104
1641974400000|2022-01-12 08:00:00|8343|8340.2|8355|8352.2|8356.5|8353.7|8339|8336.2|1293
1641974700000|2022-01-12 08:05:00|8354.8|8352|8345.5|8342.7|8359.5|8356.7|8344|8341.2|2059
1641975000000|2022-01-12 08:10:00|8345.8|8343|8356|8353.2|8358.8|8356|8345.8|8343|507
1641975300000|2022-01-12 08:15:00|8355.8|8353|8376.8|8374|8381.3|8377|8354.8|8352|4889
1641975600000|2022-01-12 08:20:00|8376.3|8373.5|8376.1|8373.3|8377.3|8374.5|8368.3|8365.5|1192
1641975900000|2022-01-12 08:25:00|8376.3|8373.5|8375|8372.2|8376.8|8374|8362.7|8359.9|4659
1641976200000|2022-01-12 08:30:00|8375.3|8372.5|8372|8369.2|8384.8|8382|8371.3|8368.5|3028
1641976500000|2022-01-12 08:35:00|8371.3|8368.5|8381|8378.2|8382|8379.2|8368|8365.2|1524
1641976800000|2022-01-12 08:40:00|8381.6|8378.8|8376.5|8373.7|8387.8|8385|8371.3|8368.5|2053
1641977100000|2022-01-12 08:45:00|8376.3|8373.5|8385|8382.2|8388.3|8385.5|8374.3|8371.5|886
1641977400000|2022-01-12 08:50:00|8385.3|8382.5|8379.7|8376.9|8385.3|8382.5|8377.7|8374.9|715
1641977700000|2022-01-12 08:55:00|8379.9|8377.1|8383.7|8380.9|8384.7|8381.9|8376.7|8373.9|652
1641978000000|2022-01-12 09:00:00|8383.4|8380.6|8400.5|8397.7|8402.2|8399.4|8374.7|8371.9|2562
1641978300000|2022-01-12 09:05:00|8400.7|8397.9|8395.2|8392.4|8403.1|8400.3|8393.2|8386.5|1037
1641978600000|2022-01-12 09:10:00|8394.9|8392.1|8379.9|8377.1|8394.9|8392.1|8375.7|8372.9|926
1641978900000|2022-01-12 09:15:00|8379.7|8376.9|8381.4|8378.6|8381.4|8378.6|8373.4|8370.6|939
1641979200000|2022-01-12 09:20:00|8381.9|8379.1|8392.2|8389.4|8394.4|8391.6|8380.2|8377.4|746
1641979500000|2022-01-12 09:25:00|8392.4|8389.6|8390.5|8387.7|8393.4|8390.6|8387|8382.1|809
1641979800000|2022-01-12 09:30:00|8390.7|8387.9|8386|8383.2|8390.7|8387.9|8375.7|8372.9|856
1641980100000|2022-01-12 09:35:00|8385.5|8382.7|8373.2|8370.4|8390.2|8387.4|8369.9|8367.1|1670
1641980400000|2022-01-12 09:40:00|8372.9|8370.1|8384.2|8381.4|8388.2|8385.4|8372.2|8369.4|1739
1641980700000|2022-01-12 09:45:00|8384.7|8381.9|8373.7|8370.9|8386.5|8383.7|8373.7|8370.9|578
1641981000000|2022-01-12 09:50:00|8372.9|8370.1|8341.6|8338.8|8375.2|8372.4|8336.1|8333.3|3163
1641981300000|2022-01-12 09:55:00|8340.6|8337.8|8350.1|8347.3|8350.4|8347.6|8334.3|8331.5|1293
1641981600000|2022-01-12 10:00:00|8350.4|8347.6|8336.1|8333.3|8355.1|8352.3|8330.8|8328|1398
1641981900000|2022-01-12 10:05:00|8335.9|8333.1|8344.1|8341.3|8345.1|8342.3|8329.8|8327|1559
1641982200000|2022-01-12 10:10:00|8343.9|8341.1|8343.1|8340.3|8347.1|8344.3|8339.9|8337.1|619
1641982500000|2022-01-12 10:15:00|8343.4|8340.6|8342.6|8339.8|8345.9|8343.1|8335.3|8332.5|709
1641982800000|2022-01-12 10:20:00|8342.1|8339.3|8354.1|8351.3|8354.1|8351.3|8336.8|8334|626
1641983100000|2022-01-12 10:25:00|8353.9|8351.1|8349.9|8347.1|8355.4|8352.6|8347.6|8344.8|356
1641983400000|2022-01-12 10:30:00|8349.1|8346.3|8345.6|8342.8|8352.9|8350.1|8343.9|8341.1|408
1641983700000|2022-01-12 10:35:00|8345.3|8342.5|8352.6|8349.8|8357.1|8354.3|8344.1|8341.3|359
1641984000000|2022-01-12 10:40:00|8352.4|8349.6|8358.8|8356|8359.8|8357|8349.6|8346.8|415
1641984300000|2022-01-12 10:45:00|8358.6|8355.8|8368.6|8365.8|8369.6|8366.8|8355.6|8352.8|342
1641984600000|2022-01-12 10:50:00|8368.9|8366.1|8366.1|8363.3|8374.1|8368.8|8363.6|8360.8|457
1641984900000|2022-01-12 10:55:00|8365.9|8363.1|8367.9|8365.1|8371.6|8368.8|8365.9|8363.1|392
1641985200000|2022-01-12 11:00:00|8368.1|8365.3|8370.1|8367.3|8376.6|8373.8|8368.1|8365.3|433
1641985500000|2022-01-12 11:05:00|8369.6|8366.8|8377.6|8374.8|8379.1|8376.3|8369.6|8366.8|574
1641985800000|2022-01-12 11:10:00|8377.9|8375.1|8377.6|8374.8|8380.6|8377.8|8374.6|8371.8|983
1641986100000|2022-01-12 11:15:00|8376.6|8373.8|8376.3|8373.5|8380.8|8378|8371.6|8368.8|861
1641986400000|2022-01-12 11:20:00|8375.1|8372.3|8375.6|8372.8|8378.3|8375.5|8371.8|8369|192
1641986700000|2022-01-12 11:25:00|8375.8|8373|8378.1|8375.3|8378.1|8375.3|8371.6|8368.8|389
1641987000000|2022-01-12 11:30:00|8378.3|8375.5|8381.3|8378.5|8384.1|8381.3|8376.5|8373.7|728
1641987300000|2022-01-12 11:35:00|8381.1|8378.3|8389.8|8387|8390.9|8388.1|8381.1|8378.3|582
1641987600000|2022-01-12 11:40:00|8389.3|8386.5|8384.5|8381.7|8390.6|8387.8|8383.5|8380.7|248
1641987900000|2022-01-12 11:45:00|8384.8|8382|8392|8389.2|8395.2|8392.4|8381.5|8378.7|709
1641988200000|2022-01-12 11:50:00|8391.7|8388.9|8390.7|8387.9|8393.2|8390.4|8389.5|8386.7|679
1641988500000|2022-01-12 11:55:00|8390.5|8387.7|8390.7|8387.9|8394.2|8391.4|8384.7|8381.9|243
1641988800000|2022-01-12 12:00:00|8391.5|8388.7|8397.2|8394.4|8398.5|8395.7|8383.7|8380.9|691
1641989100000|2022-01-12 12:05:00|8397.8|8395|8384.9|8382.1|8398.5|8395.7|8384.9|8382.1|981
1641989400000|2022-01-12 12:10:00|8385.4|8382.6|8367.9|8365.1|8386.7|8383.9|8366.2|8360.8|968
1641989700000|2022-01-12 12:15:00|8367.4|8364.6|8367.2|8364.4|8374.4|8371.6|8366.2|8363.4|434
1641990000000|2022-01-12 12:20:00|8366.9|8364.1|8372.6|8369.8|8372.9|8370.1|8363.4|8360.6|386
1641990300000|2022-01-12 12:25:00|8372.4|8369.6|8370.4|8367.6|8372.9|8370.1|8368.7|8365.9|199
1641990600000|2022-01-12 12:30:00|8369.9|8367.1|8363.9|8361.1|8371.6|8368.8|8362.1|8358.7|290
1641990900000|2022-01-12 12:35:00|8362.9|8360.1|8356.9|8354.1|8366.6|8363.8|8356.1|8353.3|709
1641991200000|2022-01-12 12:40:00|8357.1|8354.3|8355.3|8352.5|8360.9|8358.1|8350.6|8347.8|468
1641991500000|2022-01-12 12:45:00|8354.9|8352.1|8357.1|8354.3|8364.9|8362.1|8352.9|8350.1|561
1641991800000|2022-01-12 12:50:00|8357.6|8354.8|8360.1|8357.3|8361.1|8358.3|8352.6|8349.8|403
1641992100000|2022-01-12 12:55:00|8360.3|8357.5|8357.8|8355|8365.1|8362.3|8353.8|8351|1856
1641992400000|2022-01-12 13:00:00|8358|8355.2|8368.3|8365.5|8369|8366.2|8351.5|8348.7|1545
1641992700000|2022-01-12 13:05:00|8368.8|8366|8372.3|8369.5|8375|8372.2|8364.3|8361.5|963
1641993000000|2022-01-12 13:10:00|8372.1|8369.3|8381.6|8378.8|8387.8|8385|8369.3|8366.5|1212
1641993300000|2022-01-12 13:15:00|8381.8|8379|8396.4|8393.6|8400.2|8397.4|8376.6|8373.8|1763
1641993600000|2022-01-12 13:20:00|8397.1|8394.3|8390.1|8387.3|8400.2|8397.4|8388.1|8385.3|1535
1641993900000|2022-01-12 13:25:00|8389.9|8387.1|8387.5|8384.7|8396.6|8393.8|8385.8|8383|1463
1641994200000|2022-01-12 13:30:00|8388.1|8385.3|8396.3|8393.5|8408.4|8405.3|8388.1|8385.3|1783
1641994500000|2022-01-12 13:35:00|8396.6|8393.8|8397.8|8395|8406.8|8404|8392.6|8389.8|1670
1641994800000|2022-01-12 13:40:00|8398.8|8396|8407.6|8404.8|8408.3|8405.5|8396.8|8394|1948
1641995100000|2022-01-12 13:45:00|8407.9|8405.1|8404.3|8401.5|8413.9|8411.1|8398.6|8395.8|1531
1641995400000|2022-01-12 13:50:00|8404.6|8401.8|8408.3|8405.5|8413.1|8410.3|8397.1|8394.3|1095
1641995700000|2022-01-12 13:55:00|8409.3|8406.5|8408|8405.2|8415.1|8412.3|8404.3|8401.5|925
1641996000000|2022-01-12 14:00:00|8407.8|8405|8386.3|8383.5|8408.6|8405.8|8381.2|8378.4|2474
1641996300000|2022-01-12 14:05:00|8386.1|8383.3|8393.8|8391|8395.8|8393|8378.3|8375.5|1365
1641996600000|2022-01-12 14:10:00|8393|8390.2|8396.8|8394|8397.8|8395|8384.3|8381.5|873
1641996900000|2022-01-12 14:15:00|8397.6|8394.8|8384.8|8382|8398.1|8395.3|8382.3|8379.5|966
1641997200000|2022-01-12 14:20:00|8384.6|8381.8|8389.6|8386.8|8392.8|8390|8382.1|8379.3|1206
1641997500000|2022-01-12 14:25:00|8389.3|8386.5|8383|8380.2|8394.6|8391.8|8379.3|8376.5|1967
1641997800000|2022-01-12 14:30:00|8383.3|8380.5|8389.6|8386.8|8402|8399.2|8380.3|8377.5|1723
1641998100000|2022-01-12 14:35:00|8389.8|8387|8405.8|8403|8408|8405.2|8382.3|8379.5|1372
1641998400000|2022-01-12 14:40:00|8405.5|8402.7|8406.8|8404|8417.8|8415|8399.3|8396.5|1989
1641998700000|2022-01-12 14:45:00|8407.5|8404.7|8401.7|8398.9|8410.8|8408|8383.2|8380.4|2167
1641999000000|2022-01-12 14:50:00|8402.2|8399.4|8407|8404.2|8413.8|8411|8400.2|8397.4|1320
1641999300000|2022-01-12 14:55:00|8406.8|8404|8398.5|8395.7|8417.8|8415|8397.5|8394.7|1725
1641999600000|2022-01-12 15:00:00|8398.8|8396|8389.7|8386.9|8404.7|8401.9|8388.4|8385.6|1510
1641999900000|2022-01-12 15:05:00|8390|8387.2|8397.2|8394.4|8400.7|8397.9|8381.2|8378.4|2210
1642000200000|2022-01-12 15:10:00|8397.5|8394.7|8390.4|8387.6|8408.9|8406.1|8388.2|8385.4|1572
1642000500000|2022-01-12 15:15:00|8390.2|8387.4|8388.4|8385.6|8400.2|8397.4|8380.4|8377.6|1609
1642000800000|2022-01-12 15:20:00|8388.2|8385.4|8392.6|8389.8|8400.9|8398.1|8388.2|8385.4|1048
1642001100000|2022-01-12 15:25:00|8392.9|8390.1|8391.2|8381.2|8393.4|8390.6|8380.9|8377.5|1614
1642001400000|2022-01-12 15:30:00|8391.8|8381.8|8420.4|8417.6|8428.2|8425.4|8391.8|8381.8|5237
1642001700000|2022-01-12 15:35:00|8420.2|8417.4|8419.4|8416.6|8436.4|8433.6|8416.7|8413.9|5057
1642002000000|2022-01-12 15:40:00|8419.2|8416.4|8434.4|8431.6|8436.2|8433.4|8413.4|8410.6|2844
1642002300000|2022-01-12 15:45:00|8435.6|8432.8|8425.1|8422.3|8442.4|8439.6|8422.1|8419.3|3587
1642002600000|2022-01-12 15:50:00|8425.4|8422.6|8416.4|8413.6|8425.4|8422.6|8411.1|8408.3|1800
1642002900000|2022-01-12 15:55:00|8415.4|8412.6|8420.1|8417.3|8425.4|8422.6|8408.6|8405.8|2246
1642003200000|2022-01-12 16:00:00|8420.9|8418.1|8427.9|8425.1|8431.9|8429.1|8415.4|8412.6|1847
1642003500000|2022-01-12 16:05:00|8427.1|8424.3|8423.7|8420.9|8431.9|8429.1|8410.1|8407.3|1384
1642003800000|2022-01-12 16:10:00|8423.9|8421.1|8435.2|8432.4|8440.7|8437.9|8420.7|8417.9|1927
1642004100000|2022-01-12 16:15:00|8434.9|8432.1|8426.4|8423.6|8437.7|8434.9|8424.6|8421.8|1749
1642004400000|2022-01-12 16:20:00|8427.6|8424.8|8441.4|8438.6|8441.9|8439.1|8426.4|8423.6|1668
1642004700000|2022-01-12 16:25:00|8440.9|8438.1|8444.4|8441.6|8447.4|8444.6|8433.6|8430.8|5775
1642005000000|2022-01-12 16:30:00|8444.9|8442.1|8437.6|8434.8|8448.4|8445.6|8435.1|8432.3|3715
1642005300000|2022-01-12 16:35:00|8437.9|8435.1|8460.8|8458|8465.6|8462.8|8435.6|8432.8|5318
1642005600000|2022-01-12 16:40:00|8459.8|8457|8459.6|8456.8|8465.4|8462.6|8457.6|8454.8|2048
1642005900000|2022-01-12 16:45:00|8459.8|8457|8460.6|8457.8|8464.8|8462|8457.8|8455|1418
1642006200000|2022-01-12 16:50:00|8460.8|8458|8470.6|8467.8|8476.1|8473.3|8460.6|8457.8|3946
1642006500000|2022-01-12 16:55:00|8470.9|8468.1|8465.6|8462.8|8471.6|8468.8|8461.6|8458.8|1199
1642006800000|2022-01-12 17:00:00|8465.8|8463|8473.1|8470.3|8475.2|8472.4|8462.3|8459.5|1940
1642007100000|2022-01-12 17:05:00|8472.9|8470.1|8461.1|8458.3|8474.1|8471.3|8455.1|8452.3|1644
1642007400000|2022-01-12 17:10:00|8460.9|8458.1|8471.6|8468.8|8473.1|8470.3|8459.3|8456.5|1049
1642007700000|2022-01-12 17:15:00|8471.9|8469.1|8465.1|8462.3|8475.9|8473.1|8463.4|8460.6|1277
1642008000000|2022-01-12 17:20:00|8465.6|8462.8|8470.9|8468.1|8471.4|8468.6|8464.1|8461.3|998
1642008300000|2022-01-12 17:25:00|8470.6|8467.8|8462.8|8460|8471.4|8468.6|8460.1|8457.3|1475
1642008600000|2022-01-12 17:30:00|8463.1|8460.3|8473.1|8470.3|8474.1|8471.3|8459.5|8456.7|1661
1642008900000|2022-01-12 17:35:00|8473.3|8470.5|8485.1|8482.3|8485.1|8482.3|8471.1|8468.3|1640
1642009200000|2022-01-12 17:40:00|8484.8|8482|8485.1|8482.3|8488.3|8485.5|8481.6|8478.8|1962
1642009500000|2022-01-12 17:45:00|8485.6|8482.8|8476.8|8474|8486.6|8483.8|8476.8|8474|1325
1642009800000|2022-01-12 17:50:00|8477|8474.2|8479.8|8477|8482.5|8479.7|8474|8471.2|1044
1642010100000|2022-01-12 17:55:00|8479.5|8476.7|8466.8|8464|8480.8|8478|8466|8463.2|1238
1642010400000|2022-01-12 18:00:00|8467|8464.2|8470.6|8467.8|8472.5|8469.7|8466|8463.2|822
1642010700000|2022-01-12 18:05:00|8470.8|8468|8469|8466.2|8471.2|8468.4|8458.2|8455.4|1884
1642011000000|2022-01-12 18:10:00|8470|8467.2|8464.7|8461.9|8471.2|8468.4|8463.8|8461|1357
1642011300000|2022-01-12 18:15:00|8464.5|8461.7|8464.2|8461.4|8467.5|8464.7|8460.2|8457.4|1115
1642011600000|2022-01-12 18:20:00|8464|8461.2|8457.4|8454.6|8465|8462.2|8453.4|8450.6|1950
1642011900000|2022-01-12 18:25:00|8457.7|8454.9|8454.2|8451.4|8457.7|8454.9|8446.4|8443.6|1876
1642012200000|2022-01-12 18:30:00|8453.2|8450.4|8461.7|8458.9|8465.2|8462.4|8452.2|8449.4|1914
1642012500000|2022-01-12 18:35:00|8461.4|8458.6|8451.6|8448.8|8462.2|8459.4|8449.6|8446.8|2411
1642012800000|2022-01-12 18:40:00|8451.9|8449.1|8454.9|8452.1|8459.6|8456.8|8449.9|8447.1|2559
1642013100000|2022-01-12 18:45:00|8454.6|8451.8|8457.1|8454.3|8457.9|8455.1|8453.1|8450.3|670
1642013400000|2022-01-12 18:50:00|8457.4|8454.6|8445.9|8443.1|8457.4|8454.6|8439.9|8436.7|1548
1642013700000|2022-01-12 18:55:00|8445.1|8442.3|8451.9|8449.1|8455.6|8452.8|8443.9|8441.1|1080
1642014000000|2022-01-12 19:00:00|8451.6|8448.8|8459.4|8456.6|8460.6|8457.8|8448.6|8445.8|1328
1642014300000|2022-01-12 19:05:00|8458.8|8456|8450.1|8447.3|8463.1|8460.3|8449.5|8446.7|2061
1642014600000|2022-01-12 19:10:00|8450.3|8447.5|8467.1|8464.3|8467.1|8464.3|8448.8|8446|3589
1642014900000|2022-01-12 19:15:00|8466.8|8464|8467.1|8464.3|8468.5|8465.7|8455.3|8452.5|2612
1642015200000|2022-01-12 19:20:00|8466.8|8464|8461.5|8458.7|8467.1|8464.3|8456.5|8453.7|2576
1642015500000|2022-01-12 19:25:00|8461|8458.2|8422.7|8419.9|8463|8460.2|8420.5|8417.7|14522
1642015800000|2022-01-12 19:30:00|8423|8420.2|8432.7|8429.9|8433.1|8429.9|8419.7|8416.9|2310
1642016100000|2022-01-12 19:35:00|8432.5|8429.7|8426.5|8423.7|8433.2|8430.4|8425.2|8422.4|602
1642016400000|2022-01-12 19:40:00|8425.7|8422.9|8413.2|8410.4|8425.7|8422.9|8411.9|8409.1|2357
1642016700000|2022-01-12 19:45:00|8413.4|8410.6|8412.2|8409.4|8416.7|8413.9|8409.7|8406.9|893
1642017000000|2022-01-12 19:50:00|8411.9|8409.1|8417|8414.2|8417.5|8414.7|8407.9|8405.1|520
1642017300000|2022-01-12 19:55:00|8416.7|8413.9|8424.2|8421.4|8424.7|8421.9|8415|8412.2|390
1642017600000|2022-01-12 20:00:00|8423.7|8420.9|8424.4|8421.6|8425.7|8422.9|8418.9|8416.1|1180
1642017900000|2022-01-12 20:05:00|8424.2|8421.4|8428|8425.2|8429.4|8426.6|8421.9|8419.1|293
1642018200000|2022-01-12 20:10:00|8428.2|8425.4|8432.7|8429.9|8433.4|8430.6|8427.4|8424.6|152
1642018500000|2022-01-12 20:15:00|8432.4|8429.6|8428.4|8425.6|8433.2|8430.4|8426.4|8423.6|304
1642018800000|2022-01-12 20:20:00|8428.2|8425.4|8430.7|8427.9|8434.5|8431.7|8427.2|8424.4|138
1642019100000|2022-01-12 20:25:00|8430.2|8427.4|8429.7|8426.9|8430.2|8427.4|8426.4|8423.6|118
1642019400000|2022-01-12 20:30:00|8429.2|8426.4|8428.2|8425.4|8430.9|8428.1|8426.9|8424.1|278
1642019700000|2022-01-12 20:35:00|8427.4|8424.6|8423.2|8420.4|8427.7|8424.9|8422.4|8419.6|172
1642020000000|2022-01-12 20:40:00|8422.9|8420.1|8423.2|8420.4|8424.2|8421.4|8421.2|8418.4|180
1642020300000|2022-01-12 20:45:00|8422.7|8419.9|8423.1|8420.3|8424.2|8421.4|8419.4|8416.6|65
1642020600000|2022-01-12 20:50:00|8423.4|8420.6|8437.1|8434.3|8437.1|8434.3|8423.1|8420.3|150
1642020900000|2022-01-12 20:55:00|8436.9|8434.1|8438.1|8435.3|8438.1|8435.3|8433.1|8430.3|210
1642021200000|2022-01-12 21:00:00|8437.4|8434.6|8439.1|8436.3|8442.9|8440.1|8436.1|8433.3|210
1642021500000|2022-01-12 21:05:00|8439.7|8436.9|8441.1|8438.3|8441.9|8439.1|8439.1|8436.3|172
1642021800000|2022-01-12 21:10:00|8441.4|8438.6|8441.4|8438.6|8443.1|8440.3|8440.9|8438.1|130
1642022100000|2022-01-12 21:15:00|8441.1|8438.3|8440.8|8438|8443.6|8440.8|8440.3|8437.5|23
1642022400000|2022-01-12 21:20:00|8440.3|8437.5|8441.1|8438.3|8443.1|8440.3|8440.3|8437.5|119
1642022700000|2022-01-12 21:25:00|8441.3|8438.5|8445.3|8442.5|8445.3|8442.5|8441.3|8438.5|19
1642023000000|2022-01-12 21:30:00|8445.8|8443|8446.6|8443.8|8447.1|8444.3|8442.8|8440|167
1642023300000|2022-01-12 21:35:00|8446.8|8444|8445.8|8443|8447.8|8445|8444.8|8442|35
1642023600000|2022-01-12 21:40:00|8446.1|8443.3|8448.3|8445.5|8448.3|8445.5|8445.8|8443|368
1642023900000|2022-01-12 21:45:00|8448.1|8445.3|8451.3|8448.5|8451.3|8448.5|8446.3|8443.5|253
1642024200000|2022-01-12 21:50:00|8451.1|8448.3|8445.8|8443|8451.8|8449|8445.8|8443|175
1642024500000|2022-01-12 21:55:00|8445|8442.2|8443.8|8441|8446.5|8443.7|8442.5|8439.6|54
1642024800000|2022-01-12 22:00:00|8443.9|8439.9|8442|8439.2|8446.9|8440|8441.8|8436.1|8
1642025400000|2022-01-12 22:10:00|8442.5|8439.7|8443.6|8439.6|8443.6|8439.7|8442.5|8439.6|4
1642025700000|2022-01-12 22:15:00|8445.2|8442.4|8446.7|8443.9|8446.7|8443.9|8445.2|8442.4|18
1642026000000|2022-01-12 22:20:00|8451.1|8441.1|8452.1|8442.1|8452.4|8442.4|8451.1|8441.1|7
1642026600000|2022-01-12 22:30:00|8451.8|8441.8|8452.1|8442.1|8452.1|8442.1|8451.3|8441.3|0
1642027200000|2022-01-12 22:40:00|||||||||1
1642027500000|2022-01-12 22:45:00|8450.9|8448.1|8453|8450.2|8453|8450.2|8450.9|8448.1|3
1642028100000|2022-01-12 22:55:00|8454.7|8444.7|8453.8|8443.8|8454.7|8446.8|8450.5|8443.1|35
1642035600000|2022-01-13 01:00:00|8457.5|8454.7|8458.3|8455.5|8463.5|8460.7|8452.8|8450|385
1642035900000|2022-01-13 01:05:00|8458|8455.2|8450.3|8447.5|8463.5|8460.7|8450.3|8447.5|253
1642036200000|2022-01-13 01:10:00|8450|8447.2|8453|8450.2|8457.3|8454.5|8449.8|8447|224
1642036500000|2022-01-13 01:15:00|8452.8|8450|8443.7|8440.9|8453.9|8450.7|8443.7|8440.9|102
1642036800000|2022-01-13 01:20:00|8443.5|8440.7|8443|8440.2|8445|8442.2|8440.5|8437.7|156
1642037100000|2022-01-13 01:25:00|8442.7|8439.9|8442|8439.2|8446.3|8443.5|8438.3|8433.4|200
1642037400000|2022-01-13 01:30:00|8442.2|8439.4|8439.5|8436.7|8445.8|8442.7|8433.2|8430.4|333
1642037700000|2022-01-13 01:35:00|8439.7|8436.9|8443.5|8440.7|8445.5|8442.7|8437.2|8434.4|108
1642038000000|2022-01-13 01:40:00|8442.2|8439.4|8447|8444.2|8447|8444.2|8435|8432.2|268
1642038300000|2022-01-13 01:45:00|8446.5|8443.7|8439.5|8436.7|8447.5|8444.7|8439.2|8436.4|262
1642038600000|2022-01-13 01:50:00|8439.2|8436.4|8429.7|8426.9|8439.2|8436.4|8427.9|8425.1|148
1642038900000|2022-01-13 01:55:00|8430.5|8427.7|8432.4|8429.6|8434.2|8431.4|8427.7|8424.9|124
1642039200000|2022-01-13 02:00:00|8432.9|8430.1|8425.9|8423.1|8435.9|8433.1|8424.7|8421.9|112
1642039500000|2022-01-13 02:05:00|8426.3|8422.3|8424.7|8421.9|8426.3|8423.1|8421.9|8419.1|141
1642039800000|2022-01-13 02:10:00|8424.9|8422.1|8430.2|8427.4|8432.2|8429.4|8423.4|8420.6|44
1642040100000|2022-01-13 02:15:00|8429.7|8426.9|8428.9|8426.1|8431.9|8429.1|8428.1|8425.3|51
1642040400000|2022-01-13 02:20:00|8429.1|8426.3|8431.4|8428.6|8431.7|8428.9|8427.1|8424.3|43
1642040700000|2022-01-13 02:25:00|8431.1|8428.3|8428.4|8425.6|8431.1|8428.3|8424.9|8422.1|25
1642041000000|2022-01-13 02:30:00|8428.6|8425.8|8427.9|8425.1|8430.1|8427.3|8425.6|8422.8|18
1642041300000|2022-01-13 02:35:00|8428.1|8425.3|8435.3|8432.5|8437.1|8434.3|8426.4|8423.6|116
1642041600000|2022-01-13 02:40:00|8435.6|8432.8|8441.1|8438.3|8441.6|8438.8|8432.6|8429.8|144
1642041900000|2022-01-13 02:45:00|8440.8|8438|8433.1|8430.3|8443.4|8440.6|8432.6|8429.8|120
1642042200000|2022-01-13 02:50:00|8432.6|8429.8|8435.3|8432.5|8435.6|8432.8|8429.9|8427.1|38
1642042500000|2022-01-13 02:55:00|8435.1|8432.3|8432.3|8429.5|8438.6|8435.8|8429.3|8426.2|148
1642042800000|2022-01-13 03:00:00|8432.6|8429.8|8432.1|8429.3|8432.6|8429.8|8427.3|8424.5|44
1642043100000|2022-01-13 03:05:00|8432.3|8429.5|8418|8415.2|8432.3|8429.5|8416.5|8413.7|280
1642043400000|2022-01-13 03:10:00|8417.8|8415|8417.8|8415|8418.5|8415.7|8410.3|8407.5|474
1642043700000|2022-01-13 03:15:00|8417|8414.2|8418.8|8416|8419|8416.2|8410.8|8408|86
1642044000000|2022-01-13 03:20:00|8418|8415.2|8415.3|8412.5|8422.4|8419.5|8415.3|8412.5|72
1642044300000|2022-01-13 03:25:00|8415.5|8412.7|8410.5|8407.7|8417.3|8414.5|8409.3|8406.5|108
1642044600000|2022-01-13 03:30:00|8410.8|8408|8418.8|8416|8418.8|8416|8410.8|8408|30
1642044900000|2022-01-13 03:35:00|8419|8416.2|8420.8|8418|8420.8|8418|8417.8|8415|7
1642045200000|2022-01-13 03:40:00|8420.5|8417.7|8418.3|8415.5|8422.5|8419.7|8418.3|8415.5|106
1642045500000|2022-01-13 03:45:00|8418.5|8415.7|8414.8|8412|8422.5|8419.7|8414.8|8412|19
1642045800000|2022-01-13 03:50:00|8415.8|8413|8417.8|8415|8417.8|8415|8414.5|8411.7|106
1642046100000|2022-01-13 03:55:00|8418.5|8415.7|8415.8|8413|8418.5|8415.7|8413.8|8411|31
1642046400000|2022-01-13 04:00:00|8416|8413.2|8418|8415.2|8419.8|8417|8416|8413.2|38
1642046700000|2022-01-13 04:05:00|8417.7|8414.9|8418.2|8415.4|8419.5|8416.7|8417.7|8414.9|10
1642047000000|2022-01-13 04:10:00|8418.7|8415.9|8418.5|8415.7|8419|8416.2|8418.5|8415.7|4
1642047300000|2022-01-13 04:15:00|8418.7|8415.9|8419.7|8416.9|8425|8422.2|8418.7|8415.9|71
1642047600000|2022-01-13 04:20:00|8420.5|8417.7|8417.2|8414.4|8420.5|8417.7|8416.9|8414.1|51
1642047900000|2022-01-13 04:25:00|8416.9|8414.1|8416.9|8414.1|8419.9|8417.1|8415.7|8412.9|97
1642048200000|2022-01-13 04:30:00|8416.7|8413.9|8418.2|8415.4|8418.9|8416.1|8415.7|8412.9|9
1642048500000|2022-01-13 04:35:00|8418.4|8415.6|8419.2|8416.4|8419.7|8416.9|8418.2|8415.4|39
1642048800000|2022-01-13 04:40:00|8419.6|8416.8|8415.7|8412.9|8420.2|8417.4|8414.2|8411.4|46
1642049100000|2022-01-13 04:45:00|8415.9|8413.1|8415.9|8413.1|8415.9|8413.1|8413.6|8410.8|31
1642049400000|2022-01-13 04:50:00|8416.2|8413.4|8418.6|8415.8|8418.9|8416.1|8415.1|8412.3|13
1642049700000|2022-01-13 04:55:00|8419.1|8416.3|8416.1|8413.3|8419.1|8416.3|8415.9|8413.1|16
1642050000000|2022-01-13 05:00:00|8416.6|8413.8|8414.9|8412.1|8417.6|8414.8|8414.4|8411.6|15
1642050300000|2022-01-13 05:05:00|8414.6|8411.8|8407.6|8404.8|8414.6|8411.8|8406.9|8404.1|102
1642050600000|2022-01-13 05:10:00|8407.4|8404.6|8408.8|8406|8410.9|8408.1|8407.4|8404.6|57
1642050900000|2022-01-13 05:15:00|8408.6|8405.8|8409.3|8406.5|8410.6|8407.8|8408.3|8405.5|23
1642051200000|2022-01-13 05:20:00|8409.8|8407|8407.1|8404.3|8409.8|8407|8403.1|8400.3|107
1642051500000|2022-01-13 05:25:00|8405.8|8403|8405.3|8402.5|8407.6|8404.8|8402.8|8400|106
1642051800000|2022-01-13 05:30:00|8405.6|8402.8|8406.1|8403.3|8407.3|8404.5|8397.3|8394.5|237
1642052100000|2022-01-13 05:35:00|8406.3|8403.5|8400.8|8398|8413.1|8410.3|8400.3|8397.5|269
1642052400000|2022-01-13 05:40:00|8400.6|8397.8|8406.1|8403.3|8406.3|8403.5|8400.1|8397.3|53
1642052700000|2022-01-13 05:45:00|8405.3|8402.5|8409.6|8406.8|8412.8|8410|8403.1|8400.3|78
1642053000000|2022-01-13 05:50:00|8409.8|8407|8417.1|8414.3|8419.6|8416.8|8409.8|8407|110
1642053300000|2022-01-13 05:55:00|8416.6|8413.8|8402|8399.2|8416.6|8413.8|8401.5|8398.7|76
1642053600000|2022-01-13 06:00:00|8401|8398.2|8405.6|8402.8|8407.3|8404.5|8398.3|8395.5|372
1642053900000|2022-01-13 06:05:00|8405.8|8403|8410.6|8407.8|8411.3|8408.5|8405.6|8402.7|30
1642054200000|2022-01-13 06:10:00|8410|8407.2|8406|8403.2|8415.6|8412.8|8405.5|8402.7|369
1642054500000|2022-01-13 06:15:00|8405.5|8402.7|8410.3|8407.5|8412.6|8409.7|8403.3|8400.5|191
1642054800000|2022-01-13 06:20:00|8411|8408.2|8412.5|8409.7|8417.9|8414.2|8410.5|8407.7|68
1642055100000|2022-01-13 06:25:00|8413|8410.2|8414.3|8411.5|8418.8|8416|8410.8|8407.9|58
1642055400000|2022-01-13 06:30:00|8414|8411.2|8417.8|8415|8423.3|8420.5|8412.3|8409.5|156
1642055700000|2022-01-13 06:35:00|8417.5|8414.7|8411.5|8408.7|8419.5|8416.7|8411.2|8408.4|55
1642056000000|2022-01-13 06:40:00|8411|8408.2|8409.5|8406.7|8415|8412.2|8403.5|8400.7|164
1642056300000|2022-01-13 06:45:00|8409.7|8406.9|8411.5|8408.7|8416|8413.2|8408.2|8405.4|110
1642056600000|2022-01-13 06:50:00|8412|8409.2|8411.5|8408.7|8415.5|8412.7|8408|8405.1|97
1642056900000|2022-01-13 06:55:00|8413|8410.2|8412|8409.2|8416.5|8413.7|8404.7|8401.9|204
1642057200000|2022-01-13 07:00:00|8411.7|8408.9|8400.9|8398.1|8412.2|8409.4|8397.2|8394.4|258
1642057500000|2022-01-13 07:05:00|8400.7|8397.9|8395.7|8392.9|8403|8400.2|8389.7|8386.9|730
1642057800000|2022-01-13 07:10:00|8394.6|8391.8|8393.2|8390.4|8400.4|8397.6|8391.9|8389.1|149
1642058100000|2022-01-13 07:15:00|8393.4|8390.6|8393.7|8390.9|8396.9|8394.1|8392.7|8389.9|71
1642058400000|2022-01-13 07:20:00|8393.9|8391.1|8390.9|8388.1|8397.2|8394.4|8390.2|8387.4|134
1642058700000|2022-01-13 07:25:00|8391.2|8388.4|8389.6|8386.8|8397.4|8394.6|8386.6|8383.8|649
1642059000000|2022-01-13 07:30:00|8389.1|8386.3|8394.4|8391.6|8396.9|8394.1|8387.4|8384.6|339
1642059300000|2022-01-13 07:35:00|8393.9|8391.1|8392.1|8389.3|8395.4|8392.6|8387.9|8385.1|132
1642059600000|2022-01-13 07:40:00|8391.4|8388.6|8394.1|8391.3|8396.9|8394.1|8390.1|8387.3|95
1642059900000|2022-01-13 07:45:00|8393.9|8391.1|8401.4|8398.6|8401.9|8399.1|8393.9|8391.1|755
1642060200000|2022-01-13 07:50:00|8401.6|8398.8|8405.1|8402.3|8409.1|8406.3|8400.6|8397.8|1263
1642060500000|2022-01-13 07:55:00|8405.7|8402.9|8411.1|8408.3|8414.4|8411.6|8405.7|8402.9|230
1642060800000|2022-01-13 08:00:00|8410.9|8408.1|8415.1|8412.3|8425.9|8423.1|8409.6|8406.8|858
1642061100000|2022-01-13 08:05:00|8414.6|8411.8|8419.3|8416.5|8420.9|8418.1|8410.1|8407.3|385
1642061400000|2022-01-13 08:10:00|8418.8|8416|8421.1|8418.3|8426.1|8423.3|8418.6|8415.8|438
1642061700000|2022-01-13 08:15:00|8421.6|8418.8|8425.6|8422.8|8433.4|8430.6|8421.6|8418.8|1196
1642062000000|2022-01-13 08:20:00|8425.1|8422.3|8424.6|8421.8|8427.6|8424.8|8417.4|8414.6|761
1642062300000|2022-01-13 08:25:00|8424.1|8421.3|8429.8|8427|8433.7|8429.8|8420.1|8417.3|4529
1642062600000|2022-01-13 08:30:00|8429.6|8426.8|8425.9|8423.1|8441.4|8438.6|8424.4|8421.6|4070
1642062900000|2022-01-13 08:35:00|8425.6|8422.8|8423.6|8420.8|8430.3|8427.5|8420.8|8418|1736
1642063200000|2022-01-13 08:40:00|8423.8|8421|8422.6|8419.8|8430.3|8427.5|8420.6|8417.8|1236
1642063500000|2022-01-13 08:45:00|8423.3|8420.5|8443.8|8441|8443.8|8441|8422.6|8419.8|1649
1642063800000|2022-01-13 08:50:00|8443.6|8440.8|8442.6|8439.8|8445.8|8443|8437.6|8434.8|586
1642064100000|2022-01-13 08:55:00|8442.1|8439.3|8443.8|8441|8446.8|8444|8439.8|8437|620
1642064400000|2022-01-13 09:00:00|8444.1|8441.3|8444.3|8441.5|8449.1|8446.3|8440.6|8437.8|756
1642064700000|2022-01-13 09:05:00|8444.6|8441.8|8432.1|8429.3|8446.1|8443.3|8429.3|8426.5|861
1642065000000|2022-01-13 09:10:00|8431.6|8428.8|8415.3|8412.5|8433.1|8430.3|8412.8|8410|1598
1642065300000|2022-01-13 09:15:00|8414.8|8412|8411.6|8408.8|8418.3|8415.5|8410.8|8408|848
1642065600000|2022-01-13 09:20:00|8411.8|8409|8416|8413.2|8419|8416.2|8406|8403.2|823
1642065900000|2022-01-13 09:25:00|8415|8412.2|8426.8|8424|8428|8425.2|8415|8412.2|555
1642066200000|2022-01-13 09:30:00|8425.8|8423|8425|8422.2|8429.8|8427|8420|8417.2|527
1642066500000|2022-01-13 09:35:00|8425.3|8422.5|8433|8430.2|8433|8430.2|8425.3|8422.5|600
1642066800000|2022-01-13 09:40:00|8433.2|8430.4|8448|8445.2|8452.5|8449.7|8431|8428.2|3096
1642067100000|2022-01-13 09:45:00|8448.3|8445.5|8451.5|8448.7|8456.3|8453.5|8443.5|8440.7|5277
1642067400000|2022-01-13 09:50:00|8451.8|8449|8451.8|8449|8467.6|8464.8|8450.3|8447.5|3067
1642067700000|2022-01-13 09:55:00|8451.3|8448.5|8455.5|8452.7|8460.3|8457.5|8445.1|8442.3|1018
1642068000000|2022-01-13 10:00:00|8455.8|8453|8456.3|8453.5|8462.8|8460|8452.5|8449.7|2937
1642068300000|2022-01-13 10:05:00|8456.5|8453.7|8458.8|8456|8467.5|8464.7|8456.5|8453.7|695
1642068600000|2022-01-13 10:10:00|8458.5|8455.7|8454.5|8451.7|8462.3|8459.5|8454.5|8451.7|464
1642068900000|2022-01-13 10:15:00|8453.7|8450.9|8446.7|8443.9|8454.7|8451.9|8446.7|8443.9|782
1642069200000|2022-01-13 10:20:00|8446.2|8443.4|8445|8442.2|8450|8447.2|8442.2|8439.4|678
1642069500000|2022-01-13 10:25:00|8444.7|8441.9|8440.7|8437.9|8447.1|8443.2|8439.5|8436.7|504
1642069800000|2022-01-13 10:30:00|8441.7|8438.9|8442.7|8439.9|8448.7|8445.9|8440.7|8437.9|1304
1642070100000|2022-01-13 10:35:00|8443|8440.2|8448.7|8445.9|8449.2|8446.4|8443|8440.2|359
1642070400000|2022-01-13 10:40:00|8448.2|8445.4|8445.7|8442.9|8449.7|8446.9|8444.2|8441.4|221
1642070700000|2022-01-13 10:45:00|8445.4|8442.6|8437.2|8434.4|8445.9|8443.1|8436.7|8433.9|583
1642071000000|2022-01-13 10:50:00|8436.2|8433.4|8436.9|8434.1|8440.9|8438.1|8435.7|8432.9|494
1642071300000|2022-01-13 10:55:00|8436.7|8433.9|8441.2|8438.4|8443.2|8440.4|8436.4|8433.6|205
1642071600000|2022-01-13 11:00:00|8440.9|8438.1|8438.4|8435.6|8442.9|8440.1|8438.1|8435.3|577
1642071900000|2022-01-13 11:05:00|8438.1|8435.3|8436.6|8433.8|8438.6|8435.8|8434.1|8431.3|202
1642072200000|2022-01-13 11:10:00|8436.4|8433.6|8435.6|8432.8|8440.9|8438.1|8433.9|8431.1|663
1642072500000|2022-01-13 11:15:00|8435.4|8432.6|8440.4|8437.6|8443.1|8440.3|8431.9|8429.1|167
1642072800000|2022-01-13 11:20:00|8440.9|8438.1|8439.4|8436.6|8442.4|8439.6|8434.9|8432.1|190
1642073100000|2022-01-13 11:25:00|8439.6|8436.8|8448.6|8445.8|8451.9|8449.1|8439.6|8436.8|489
1642073400000|2022-01-13 11:30:00|8447.9|8445.1|8442.3|8439.5|8449.1|8446.3|8440.6|8437.8|199
1642073700000|2022-01-13 11:35:00|8441.8|8439|8437.6|8434.8|8442.3|8439.5|8434.3|8431.5|149
1642074000000|2022-01-13 11:40:00|8437.3|8434.5|8441.6|8438.8|8442.3|8439.5|8435.6|8432.8|119
1642074300000|2022-01-13 11:45:00|8441.8|8439|8448.6|8445.8|8449.3|8446.5|8438.3|8435.5|356
1642074600000|2022-01-13 11:50:00|8448.3|8445.5|8446.1|8443.3|8448.3|8445.5|8443.3|8440.5|139
1642074900000|2022-01-13 11:55:00|8446.3|8443.5|8441.3|8438.5|8448.1|8445.3|8440|8437.2|96
1642075200000|2022-01-13 12:00:00|8441.1|8438.3|8423|8420.2|8443.3|8440.5|8422.8|8420|1141
1642075500000|2022-01-13 12:05:00|8423.3|8420.5|8432.5|8429.7|8432.5|8429.7|8421.3|8418.5|614
1642075800000|2022-01-13 12:10:00|8432.3|8429.5|8426|8423.2|8433.3|8430.5|8425.3|8422.5|281
1642076100000|2022-01-13 12:15:00|8426.3|8423.5|8412.5|8409.7|8429.5|8426.7|8409|8406.2|1478
1642076400000|2022-01-13 12:20:00|8412.8|8410|8405.5|8402.7|8415.3|8412.5|8402.5|8399.7|861
1642076700000|2022-01-13 12:25:00|8405.8|8403|8407.3|8404.5|8412.8|8410|8402|8399.2|1043
1642077000000|2022-01-13 12:30:00|8407.5|8404.7|8400.7|8397.9|8411|8408.2|8394.5|8391.7|572
1642077300000|2022-01-13 12:35:00|8401|8398.2|8406.2|8403.4|8407.2|8404.4|8398|8395.2|457
1642077600000|2022-01-13 12:40:00|8406.5|8403.7|8407.2|8404.4|8412.5|8409.7|8404|8400.8|352
1642077900000|2022-01-13 12:45:00|8407.7|8404.9|8400.7|8397.9|8408.2|8405.4|8400|8397.2|542
1642078200000|2022-01-13 12:50:00|8400.2|8397.4|8408.7|8405.9|8411.5|8408.7|8397.7|8394.9|590
1642078500000|2022-01-13 12:55:00|8408.5|8405.7|8409.7|8406.9|8415|8412.2|8406.7|8403.9|253
1642078800000|2022-01-13 13:00:00|8409.5|8406.7|8416.4|8413.6|8422.7|8419.9|8408.7|8405.9|1136
1642079100000|2022-01-13 13:05:00|8416.2|8413.4|8410.9|8408.1|8417.4|8414.6|8404.7|8401.9|626
1642079400000|2022-01-13 13:10:00|8411.4|8408.6|8405.4|8402.6|8411.7|8408.9|8402.9|8400.1|445
1642079700000|2022-01-13 13:15:00|8404.7|8401.9|8405.7|8402.9|8415.4|8412.6|8400.9|8398.1|524
1642080000000|2022-01-13 13:20:00|8405.2|8402.4|8414.4|8411.6|8415.7|8412.9|8403.9|8401.1|486
1642080300000|2022-01-13 13:25:00|8414.7|8411.9|8409.4|8406.6|8416.9|8414.1|8406.9|8404.1|269
1642080600000|2022-01-13 13:30:00|8409.6|8406.8|8420.4|8417.6|8420.6|8417.8|8408.4|8405.6|621
1642080900000|2022-01-13 13:35:00|8419.9|8417.1|8421.1|8418.3|8423.6|8420.8|8417.1|8414.3|557
1642081200000|2022-01-13 13:40:00|8420.9|8418.1|8407.9|8405.1|8424.6|8421.8|8405.6|8402.8|1338
1642081500000|2022-01-13 13:45:00|8408.1|8405.3|8416.6|8413.8|8423.6|8420.8|8406.9|8404.1|2233
1642081800000|2022-01-13 13:50:00|8417.1|8414.3|8415.1|8412.3|8420.9|8418.1|8411.4|8408.6|650
1642082100000|2022-01-13 13:55:00|8414.8|8412|8435.6|8432.8|8435.6|8432.8|8411.1|8408.3|1966
1642082400000|2022-01-13 14:00:00|8435.1|8432.3|8440.3|8437.5|8441.9|8439.1|8428.6|8425.8|2501
1642082700000|2022-01-13 14:05:00|8440.9|8438.1|8453.6|8450.8|8454.3|8451.5|8434.1|8431.3|1610
1642083000000|2022-01-13 14:10:00|8453.8|8451|8437.6|8434.8|8454.8|8452|8436.8|8434|1951
1642083300000|2022-01-13 14:15:00|8437.3|8434.5|8442.3|8439.5|8445.6|8442.8|8429.8|8427|962
1642083600000|2022-01-13 14:20:00|8442.6|8439.8|8457.6|8454.8|8460.8|8458|8440.6|8437.8|1487
1642083900000|2022-01-13 14:25:00|8457.3|8454.5|8462.8|8460|8463.3|8460.5|8452.3|8449.5|1983
1642084200000|2022-01-13 14:30:00|8463.1|8460.3|8446.8|8444|8466.3|8463.5|8442.8|8440|2891
1642084500000|2022-01-13 14:35:00|8447|8444.2|8453|8450.2|8455.5|8452.7|8446.5|8443.7|1822
1642084800000|2022-01-13 14:40:00|8453.3|8450.5|8458.8|8456|8460|8457.2|8444|8441.2|1938
1642085100000|2022-01-13 14:45:00|8459|8456.2|8457|8454.2|8461.3|8458.5|8450.3|8447.5|1347
1642085400000|2022-01-13 14:50:00|8456.8|8454|8471.8|8469|8475.3|8472.5|8456.8|8454|2053
1642085700000|2022-01-13 14:55:00|8472.3|8469.5|8457|8454.2|8473.5|8470.7|8453|8450.2|1778
1642086000000|2022-01-13 15:00:00|8457.2|8454.4|8449.7|8446.9|8461.2|8458.4|8446|8443.2|1290
1642086300000|2022-01-13 15:05:00|8450.5|8447.7|8438.7|8435.9|8453|8450.2|8433|8430.2|1345
1642086600000|2022-01-13 15:10:00|8438.2|8435.4|8431.7|8428.9|8441|8438.2|8430.7|8427.9|1197
1642086900000|2022-01-13 15:15:00|8431.5|8428.7|8425|8422.2|8432.5|8429.7|8421|8418.2|1662
1642087200000|2022-01-13 15:20:00|8425.5|8422.7|8423.4|8420.6|8430.3|8425.6|8419.4|8416.6|1379
1642087500000|2022-01-13 15:25:00|8423.2|8420.4|8423.9|8421.1|8429.5|8424.6|8420.7|8417.9|1573
1642087800000|2022-01-13 15:30:00|8423.4|8420.6|8410.2|8407.4|8423.4|8420.6|8396.2|8391.4|2806
1642088100000|2022-01-13 15:35:00|8409.4|8406.6|8404.7|8401.9|8421.4|8418.6|8400.9|8398.1|1910
1642088400000|2022-01-13 15:40:00|8404.9|8402.1|8399.2|8396.4|8406.7|8403.9|8389.7|8386.9|1437
1642088700000|2022-01-13 15:45:00|8398.7|8395.9|8395.4|8392.6|8406.4|8403.6|8395.2|8392.4|1096
1642089000000|2022-01-13 15:50:00|8394.9|8392.1|8387.9|8385.1|8395.2|8392.4|8371.9|8369.1|2761
1642089300000|2022-01-13 15:55:00|8387.6|8384.8|8377.6|8374.8|8393.1|8390.3|8374.6|8371.8|2817
1642089600000|2022-01-13 16:00:00|8378.1|8375.3|8382.4|8379.6|8398.1|8395.3|8376.9|8374.1|3225
1642089900000|2022-01-13 16:05:00|8381.4|8378.6|8396.8|8394|8398.6|8395.8|8372.4|8369.6|3676
1642090200000|2022-01-13 16:10:00|8396.4|8393.6|8395.4|8392.6|8398.9|8396.1|8379.8|8377|3466
1642090500000|2022-01-13 16:15:00|8395.6|8392.8|8387.8|8385|8399.9|8397.1|8387.1|8384.3|1390
1642090800000|2022-01-13 16:20:00|8388.1|8385.3|8394.3|8391.5|8400.8|8398|8388.1|8385.3|1882
1642091100000|2022-01-13 16:25:00|8393.6|8390.8|8417.3|8414.5|8419.8|8417|8391.6|8388.8|5712
1642091400000|2022-01-13 16:30:00|8417.6|8414.8|8428.6|8425.8|8430.3|8427.5|8415.6|8412.8|3011
1642091700000|2022-01-13 16:35:00|8428.3|8425.5|8440.3|8437.5|8441.3|8438.5|8428.3|8425.5|1690
1642092000000|2022-01-13 16:40:00|8439.3|8436.5|8448.1|8445.3|8458.8|8456|8437.3|8434.5|2894
1642092300000|2022-01-13 16:45:00|8447.6|8444.8|8452.8|8450|8453.8|8451|8445.3|8442.5|1554
1642092600000|2022-01-13 16:50:00|8453.1|8450.3|8459.1|8456.3|8461.8|8459|8449.3|8446.5|1211
1642092900000|2022-01-13 16:55:00|8458.8|8456|8457.8|8455|8459.8|8457|8454.1|8451.3|823
1642093200000|2022-01-13 17:00:00|8457.6|8454.8|8453.3|8450.5|8459.3|8456.5|8447.3|8444.5|1185
1642093500000|2022-01-13 17:05:00|8452.8|8450|8452.8|8450|8457.3|8454.5|8451.5|8448.7|1105
1642093800000|2022-01-13 17:10:00|8453|8450.2|8448.3|8445.5|8454.3|8451.5|8446.3|8443.5|718
1642094100000|2022-01-13 17:15:00|8448|8445.2|8439.5|8436.7|8448.3|8445.5|8434.8|8432|2294
1642094400000|2022-01-13 17:20:00|8439.8|8437|8436|8433.2|8440|8437.2|8431|8428.2|931
1642094700000|2022-01-13 17:25:00|8435.8|8433|8430.5|8427.7|8436.5|8433.7|8425.7|8422.9|1085
1642095000000|2022-01-13 17:30:00|8430|8427.2|8428.2|8425.4|8430.7|8427.9|8424.7|8421.9|805
1642095300000|2022-01-13 17:35:00|8428|8425.2|8427|8424.2|8429.7|8426.9|8422.5|8419.7|662
1642095600000|2022-01-13 17:40:00|8426.7|8423.9|8421|8418.2|8427.7|8424.9|8418.7|8415.9|1043
1642095900000|2022-01-13 17:45:00|8420.7|8417.9|8405.7|8402.9|8420.7|8417.9|8400|8397.2|2210
1642096200000|2022-01-13 17:50:00|8405.2|8402.4|8405|8402.2|8412|8409.2|8401|8398.2|1094
1642096500000|2022-01-13 17:55:00|8405.2|8402.4|8419.2|8416.4|8422|8419.2|8402.5|8399.7|1574
1642096800000|2022-01-13 18:00:00|8419.4|8416.6|8424.2|8421.4|8426.7|8423.9|8418.7|8415.9|709
1642097100000|2022-01-13 18:05:00|8423.9|8421.1|8422.9|8420.1|8425.9|8423.1|8416.7|8413.9|770
1642097400000|2022-01-13 18:10:00|8423.2|8420.4|8432.4|8429.6|8432.7|8429.9|8423.2|8420.4|445
1642097700000|2022-01-13 18:15:00|8432.9|8430.1|8431.4|8428.6|8433.2|8430.4|8424.9|8422.1|692
1642098000000|2022-01-13 18:20:00|8431.9|8429.1|8420.2|8417.4|8431.9|8429.1|8419.9|8417.1|1084
1642098300000|2022-01-13 18:25:00|8419.9|8417.1|8413.9|8411.1|8420.7|8417.9|8409.4|8406.6|2462
1642098600000|2022-01-13 18:30:00|8413.6|8410.8|8414.9|8412.1|8417.6|8414.8|8409.9|8407.1|2154
1642098900000|2022-01-13 18:35:00|8415.6|8412.8|8426.6|8423.8|8427.1|8424.3|8410.6|8407.8|928
1642099200000|2022-01-13 18:40:00|8426.4|8423.6|8437.6|8434.8|8438.6|8435.8|8423.4|8420.6|725
1642099500000|2022-01-13 18:45:00|8437.9|8435.1|8442.4|8439.6|8444.9|8442.1|8434.6|8431.8|1526
1642099800000|2022-01-13 18:50:00|8442.6|8439.8|8441.4|8438.6|8442.6|8439.8|8435.1|8432.3|1521
1642100100000|2022-01-13 18:55:00|8441.6|8438.8|8442.1|8439.3|8442.4|8439.6|8434.3|8431.5|2058
1642100400000|2022-01-13 19:00:00|8441.6|8438.8|8447.1|8444.3|8447.8|8445|8435.1|8432.3|1111
1642100700000|2022-01-13 19:05:00|8447.3|8444.5|8430.8|8428|8449.1|8446.3|8428.8|8426|2603
1642101000000|2022-01-13 19:10:00|8431.1|8428.3|8430.6|8427.8|8437.1|8434.3|8428.1|8425.3|1965
1642101300000|2022-01-13 19:15:00|8431.1|8428.3|8422.8|8420|8431.1|8428.3|8415.6|8412.8|2346
1642101600000|2022-01-13 19:20:00|8423.1|8420.3|8421.3|8418.5|8423.8|8421|8417.1|8414.3|1055
1642101900000|2022-01-13 19:25:00|8420.8|8418|8399.3|8396.5|8427.8|8425|8396.8|8394|13937
1642102200000|2022-01-13 19:30:00|8399.6|8396.8|8390.6|8387.8|8406.6|8403.8|8383.3|8380.5|2179
1642102500000|2022-01-13 19:35:00|8391.1|8388.3|8380.5|8377.7|8392.8|8390|8379|8376.2|963
1642102800000|2022-01-13 19:40:00|8380.3|8377.5|8381.8|8379|8386.8|8384|8380.3|8377.5|434
1642103100000|2022-01-13 19:45:00|8382.3|8379.5|8379.8|8377|8386.8|8384|8379.5|8376.7|399
1642103400000|2022-01-13 19:50:00|8379.3|8376.5|8375|8372.2|8382.8|8380|8373|8370.2|527
1642103700000|2022-01-13 19:55:00|8375.3|8372.5|8375.3|8372.5|8383|8380.2|8373.3|8370.5|488
1642104000000|2022-01-13 20:00:00|8374.8|8372|8355.8|8353|8375|8372.2|8354.5|8351.7|1372
1642104300000|2022-01-13 20:05:00|8356|8353.2|8353.7|8350.9|8357.3|8354.5|8348.5|8344.1|853
1642104600000|2022-01-13 20:10:00|8354|8351.2|8358.5|8355.7|8358.5|8355.7|8351.2|8348.4|321
1642104900000|2022-01-13 20:15:00|8358.2|8355.4|8362.2|8359.4|8368.2|8365.4|8355.5|8352.7|329
1642105200000|2022-01-13 20:20:00|8361.7|8358.9|8362|8359.2|8369.2|8366.4|8360.5|8357.7|664
1642105500000|2022-01-13 20:25:00|8362.2|8359.4|8362.2|8359.4|8366.2|8363.4|8360|8357.2|177
1642105800000|2022-01-13 20:30:00|8362|8359.2|8364.7|8361.9|8364.7|8361.9|8360|8357.2|231
1642106100000|2022-01-13 20:35:00|8364.2|8361.4|8353.7|8350.9|8366.7|8363.9|8352.7|8349.9|547
1642106400000|2022-01-13 20:40:00|8354|8351.2|8359.7|8356.9|8360.9|8358.1|8352.4|8349.6|389
1642106700000|2022-01-13 20:45:00|8359.9|8357.1|8355.9|8353.1|8364.2|8361.4|8352.9|8350.1|221
1642107000000|2022-01-13 20:50:00|8355.7|8352.9|8348.7|8345.9|8355.9|8353.1|8347.7|8344.9|249
1642107300000|2022-01-13 20:55:00|8349.2|8346.4|8355.7|8352.9|8356.9|8354.1|8346.7|8343.9|434
1642107600000|2022-01-13 21:00:00|8355.2|8352.4|8352.9|8350.1|8357.9|8355.1|8350.7|8347.9|306
1642107900000|2022-01-13 21:05:00|8353.9|8351.1|8353.7|8350.9|8354.9|8352.1|8350.7|8347.9|79
1642108200000|2022-01-13 21:10:00|8353.4|8350.6|8356.2|8353.4|8357.4|8354.6|8353.4|8350.6|308
1642108500000|2022-01-13 21:15:00|8355.9|8353.1|8354.1|8351.3|8356.9|8354.1|8353.9|8351.1|200
1642108800000|2022-01-13 21:20:00|8354.4|8351.6|8353.9|8351.1|8354.4|8351.6|8351.9|8349.1|89
1642109100000|2022-01-13 21:25:00|8354.9|8352.1|8355.6|8352.8|8355.9|8353.1|8352.9|8350.1|101
1642109400000|2022-01-13 21:30:00|8355.9|8353.1|8356.9|8354.1|8358.1|8355.3|8353.9|8351.1|103
1642109700000|2022-01-13 21:35:00|8357.1|8354.3|8358.1|8355.3|8362.6|8359.8|8356.9|8354.1|226
1642110000000|2022-01-13 21:40:00|8358.4|8355.6|8358.1|8355.3|8360.9|8358.1|8358.1|8355.3|110
1642110300000|2022-01-13 21:45:00|8358.4|8355.6|8367.1|8364.3|8368.6|8365.8|8355.9|8353.1|177
1642110600000|2022-01-13 21:50:00|8367.4|8364.6|8366.6|8363.8|8369.6|8366.8|8366.1|8363.3|37
1642110900000|2022-01-13 21:55:00|8366.3|8363.5|8376.3|8373.5|8376.3|8373.5|8363.3|8360.5|109
1642111200000|2022-01-13 22:00:00|8377.2|8373.2|8380.9|8370.9|8387.7|8382.3|8377.2|8369.9|49
1642111500000|2022-01-13 22:05:00|8379.9|8369.9|8378.9|8368.9|8380.9|8370.9|8377.9|8367.9|15
1642111800000|2022-01-13 22:10:00|8379.2|8369.2|8379.2|8369.2|8379.2|8369.2|8379.2|8369.2|0
1642112100000|2022-01-13 22:15:00|8379.9|8369.9|8375.8|8373|8379.9|8373|8375.4|8368.9|0
1642112400000|2022-01-13 22:20:00|8376.8|8374|8376.8|8374|8376.8|8374|8376.8|8374|15
1642112700000|2022-01-13 22:25:00|8376.6|8372.6|8379.4|8369.4|8385.1|8380.7|8375.6|8367.4|11
1642113000000|2022-01-13 22:30:00|8375.4|8371.4|8379.4|8369.4|8379.4|8371.4|8375.4|8368.9|0
1642113300000|2022-01-13 22:35:00|8379.9|8369.9|8378.9|8368.9|8379.9|8371.4|8375.4|8368.9|0
1642113600000|2022-01-13 22:40:00|8375.4|8371.4|8376.4|8372.4|8378.9|8372.4|8375.4|8368.9|4
1642113900000|2022-01-13 22:45:00|8375.5|8372.7|8378.9|8368.9|8379.1|8372.7|8375.5|8368.9|12
1642114200000|2022-01-13 22:50:00|8376|8373.2|8381.9|8371.9|8386.1|8378.2|8376|8369.9|43
1642114500000|2022-01-13 22:55:00|8381.6|8371.6|8382.6|8372.6|8382.6|8374.9|8375|8368.9|8
1642122000000|2022-01-14 01:00:00|8377.3|8374.5|8395.3|8392.5|8398.3|8395.5|8366.8|8363.9|717
1642122300000|2022-01-14 01:05:00|8395.1|8392.3|8395.1|8392.3|8395.6|8392.8|8386.6|8383.8|122
1642122600000|2022-01-14 01:10:00|8394.8|8392|8390.5|8387.7|8397|8394.2|8388.5|8385.7|254
1642122900000|2022-01-14 01:15:00|8390.3|8387.5|8385.5|8382.7|8390.3|8387.5|8379.5|8376.7|207
1642123200000|2022-01-14 01:20:00|8385.3|8382.5|8400.5|8397.7|8400.5|8397.7|8384.8|8382|370
1642123500000|2022-01-14 01:25:00|8400.3|8397.5|8397|8394.2|8400.5|8397.7|8393.8|8391|161
1642123800000|2022-01-14 01:30:00|8396.8|8394|8396|8393.2|8397.3|8394.5|8392.5|8389.7|174
1642124100000|2022-01-14 01:35:00|8395.8|8393|8397|8394.2|8400.5|8397.7|8394.5|8391.7|95
1642124400000|2022-01-14 01:40:00|8397.3|8394.5|8392.2|8389.4|8397.8|8395|8392|8389.2|115
1642124700000|2022-01-14 01:45:00|8391.5|8388.7|8385.7|8382.9|8392.5|8389.7|8379.2|8376.4|147
1642125000000|2022-01-14 01:50:00|8385.5|8382.7|8387|8384.2|8388|8385.2|8378.5|8375.7|29
1642125300000|2022-01-14 01:55:00|8386.5|8383.7|8392.7|8389.9|8392.8|8389.9|8382|8379.2|34
1642125600000|2022-01-14 02:00:00|8393.8|8389.8|8397.7|8394.9|8397.7|8394.9|8389.5|8386.7|122
1642125900000|2022-01-14 02:05:00|8397.5|8394.7|8396.5|8393.7|8405|8402.2|8396.5|8393.7|650
1642126200000|2022-01-14 02:10:00|8396.7|8393.9|8385.2|8382.4|8398.7|8395.9|8385.2|8382.4|140
1642126500000|2022-01-14 02:15:00|8385.5|8382.7|8375.7|8372.9|8386.2|8383.4|8375.4|8372.6|89
1642126800000|2022-01-14 02:20:00|8375.9|8373.1|8381.9|8379.1|8385.2|8382.4|8372.4|8369.6|67
1642127100000|2022-01-14 02:25:00|8382.4|8379.6|8388.7|8385.9|8388.7|8385.9|8382.4|8379.6|10
1642127400000|2022-01-14 02:30:00|8389.7|8386.9|8397.2|8394.4|8402.4|8399.6|8389.2|8386.4|288
1642127700000|2022-01-14 02:35:00|8398|8394|8400.7|8397.9|8405.2|8402.4|8395.9|8393.1|59
1642128000000|2022-01-14 02:40:00|8401.7|8398.9|8408.7|8405.9|8409.2|8406.4|8401.7|8398|289
1642128300000|2022-01-14 02:45:00|8408.4|8405.6|8407.4|8404.6|8410.4|8407.6|8405.4|8402.6|309
1642128600000|2022-01-14 02:50:00|8407.7|8404.9|8409.6|8406.8|8411.4|8408.6|8405.2|8402.4|191
1642128900000|2022-01-14 02:55:00|8409.9|8407.1|8411.4|8408.6|8415.4|8412.6|8409.4|8406.6|469
1642129200000|2022-01-14 03:00:00|8411.6|8408.8|8406.1|8403.3|8414.6|8411.8|8405.6|8402.8|86
1642129500000|2022-01-14 03:05:00|8406.4|8403.6|8401.4|8398.6|8414.1|8411.3|8399.4|8396.6|356
1642129800000|2022-01-14 03:10:00|8401.1|8398.3|8401.6|8398.8|8406.9|8404.1|8396.6|8393.8|289
1642130100000|2022-01-14 03:15:00|8402.1|8399.3|8408.1|8405.3|8408.4|8405.6|8400.4|8397.6|37
1642130400000|2022-01-14 03:20:00|8408.4|8405.6|8403.9|8401.1|8408.6|8405.8|8400.6|8397.5|86
1642130700000|2022-01-14 03:25:00|8403.3|8400.5|8398.3|8395.5|8407.1|8404.3|8397.8|8395|86
1642131000000|2022-01-14 03:30:00|8398.8|8396|8398.3|8395.5|8399.8|8397|8395.8|8393|42
1642131300000|2022-01-14 03:35:00|8398.6|8395.8|8397.8|8395|8400.1|8397.3|8396.1|8393.3|10
1642131600000|2022-01-14 03:40:00|8397.3|8394.5|8395.1|8392.3|8397.3|8394.5|8394.1|8391.2|12
1642131900000|2022-01-14 03:45:00|8395.3|8392.5|8395.3|8392.5|8397.1|8394.3|8394.1|8391.3|7
1642132200000|2022-01-14 03:50:00|8395.6|8392.8|8392.6|8389.8|8396.1|8393.3|8391.6|8388.8|41
1642132500000|2022-01-14 03:55:00|8392.8|8390|8397.3|8394.5|8397.3|8394.5|8392.8|8390|22
1642132800000|2022-01-14 04:00:00|8397.8|8395|8393.3|8390.5|8398.8|8396|8392.5|8389.7|179
1642133100000|2022-01-14 04:05:00|8393.5|8390.7|8401.5|8398.7|8403.5|8400.7|8393.5|8390.7|140
1642133400000|2022-01-14 04:10:00|8402.3|8399.5|8402|8399.2|8402.3|8399.5|8399.3|8396.5|38
1642133700000|2022-01-14 04:15:00|8402.3|8399.5|8402.3|8399.5|8403.3|8400.5|8400.5|8397.7|36
1642134000000|2022-01-14 04:20:00|8403.3|8400.5|8407.3|8404.5|8409.5|8406.7|8403.3|8400.5|103
1642134300000|2022-01-14 04:25:00|8407.5|8404.7|8407.5|8404.7|8409.3|8406.5|8406.5|8403.7|14
1642134600000|2022-01-14 04:30:00|8408|8405.2|8407.5|8404.7|8409.5|8406.7|8406|8403.2|21
1642134900000|2022-01-14 04:35:00|8407.7|8404.9|8402.5|8399.7|8408|8405.2|8402.5|8399.7|15
1642135200000|2022-01-14 04:40:00|8403.2|8400.4|8403.5|8400.7|8404|8401.2|8402|8399.2|13
1642135500000|2022-01-14 04:45:00|8404|8401.2|8405.5|8402.7|8405.5|8402.7|8402|8399.2|31
1642135800000|2022-01-14 04:50:00|8405.2|8402.4|8405.5|8402.7|8405.5|8402.7|8404|8401.2|56
1642136100000|2022-01-14 04:55:00|8405.6|8401.6|8405|8402.2|8405.8|8402.7|8404.2|8401.4|5
1642136400000|2022-01-14 05:00:00|8405.2|8402.4|8407.7|8404.9|8407.9|8405.1|8405.2|8402.4|271
1642136700000|2022-01-14 05:05:00|8407.4|8404.6|8402.7|8399.9|8407.4|8404.6|8401.9|8399.1|32
1642137000000|2022-01-14 05:10:00|8403.2|8400.4|8401.7|8398.9|8403.7|8400.9|8401.7|8398.9|21
1642137300000|2022-01-14 05:15:00|8402.2|8399.4|8408.7|8405.9|8408.7|8405.9|8401.9|8399.1|26
1642137600000|2022-01-14 05:20:00|8408.9|8406.1|8405.7|8402.9|8408.9|8406.1|8405.4|8402.6|110
1642137900000|2022-01-14 05:25:00|8405.2|8402.4|8409.4|8406.6|8410.2|8407.4|8404.7|8401.9|21
1642138200000|2022-01-14 05:30:00|8409.2|8406.4|8413.1|8410.3|8415.9|8413.1|8408.4|8405.6|228
1642138500000|2022-01-14 05:35:00|8413.2|8410.4|8418.4|8415.6|8419.6|8416.8|8412.9|8410.1|410
1642138800000|2022-01-14 05:40:00|8418.1|8415.3|8415.4|8412.6|8418.1|8415.3|8411.9|8409.1|158
1642139100000|2022-01-14 05:45:00|8415.9|8413.1|8415.6|8412.8|8416.4|8413.6|8413.4|8410.6|173
1642139400000|2022-01-14 05:50:00|8415.9|8413.1|8423.6|8420.8|8423.6|8420.8|8412.4|8409.6|223
1642139700000|2022-01-14 05:55:00|8423.9|8421.1|8419.4|8416.6|8424.6|8421.8|8414.6|8411.8|342
1642140000000|2022-01-14 06:00:00|8418.9|8416.1|8419.4|8416.6|8423.1|8420.3|8417.4|8414.6|91
1642140300000|2022-01-14 06:05:00|8418.9|8416.1|8416.9|8414.1|8422.1|8419.3|8413.4|8410.6|302
1642140600000|2022-01-14 06:10:00|8417.1|8414.3|8424.9|8422.1|8425.1|8422.3|8416.9|8414.1|510
1642140900000|2022-01-14 06:15:00|8424.6|8421.8|8426.3|8423.5|8429.4|8426.6|8423.6|8420.8|370
1642141200000|2022-01-14 06:20:00|8426.6|8423.8|8423.3|8420.5|8427.1|8424.3|8420.6|8417.8|79
1642141500000|2022-01-14 06:25:00|8422.8|8420|8424.6|8421.8|8426.8|8424|8421.6|8418.8|87
1642141800000|2022-01-14 06:30:00|8424.8|8422|8427.8|8425|8430.4|8427.3|8424.3|8421.5|140
1642142100000|2022-01-14 06:35:00|8428.1|8425.3|8428.6|8425.8|8428.6|8425.8|8423.6|8420.8|156
1642142400000|2022-01-14 06:40:00|8429.3|8426.5|8431.6|8428.8|8433.3|8430.5|8427.3|8424.5|152
1642142700000|2022-01-14 06:45:00|8431.3|8428.5|8444.1|8441.3|8444.8|8442|8430.6|8427.8|424
1642143000000|2022-01-14 06:50:00|8443.3|8440.5|8442.5|8439.7|8444.5|8441.7|8439.6|8436.8|643
1642143300000|2022-01-14 06:55:00|8443.3|8440.5|8441.3|8438.5|8444.3|8441.5|8436.8|8434|231
1642143600000|2022-01-14 07:00:00|8440.8|8438|8432|8429.2|8441.8|8439|8430.3|8427.5|309
1642143900000|2022-01-14 07:05:00|8431.5|8428.7|8432.3|8429.5|8436.5|8433.7|8431.3|8428.5|100
1642144200000|2022-01-14 07:10:00|8432.5|8429.7|8446|8443.2|8446.5|8443.7|8429.8|8427|931
1642144500000|2022-01-14 07:15:00|8446.5|8443.7|8449|8446.2|8454.3|8451.5|8446.5|8443.7|489
1642144800000|2022-01-14 07:20:00|8449.5|8446.7|8448.5|8445.7|8453.5|8450.7|8446.5|8443.7|1457
1642145100000|2022-01-14 07:25:00|8448.7|8445.9|8447.5|8444.7|8451.5|8448.7|8446.7|8443.9|154
1642145400000|2022-01-14 07:30:00|8447.2|8444.4|8434.7|8431.9|8447.5|8444.7|8434.7|8431.9|457
1642145700000|2022-01-14 07:35:00|8434.5|8431.7|8436|8433.2|8437.7|8434.9|8430.5|8427.7|206
1642146000000|2022-01-14 07:40:00|8435.7|8432.9|8438|8435.2|8439.2|8436.4|8434|8431.2|213
1642146300000|2022-01-14 07:45:00|8438.2|8435.4|8447|8444.2|8448.2|8445.4|8435.7|8432.9|299
1642146600000|2022-01-14 07:50:00|8446.5|8443.7|8443.2|8440.4|8450.7|8447.9|8441.7|8438.9|512
1642146900000|2022-01-14 07:55:00|8443.4|8440.6|8447.7|8444.9|8447.7|8444.9|8441.9|8439.1|1049
1642147200000|2022-01-14 08:00:00|8449.4|8446.6|8438.9|8436.1|8449.9|8447.1|8437.4|8434.6|485
1642147500000|2022-01-14 08:05:00|8438.7|8435.9|8446.4|8443.6|8452.2|8449.4|8436.4|8433.6|1679
1642147800000|2022-01-14 08:10:00|8447.2|8444.4|8452.2|8449.4|8453.2|8450.4|8445.9|8443.1|1365
1642148100000|2022-01-14 08:15:00|8451.9|8449.1|8463.9|8461.1|8464.6|8461.8|8451.6|8448.8|1601
1642148400000|2022-01-14 08:20:00|8464.6|8461.8|8457.4|8454.6|8464.9|8462.1|8453.1|8450.3|1768
1642148700000|2022-01-14 08:25:00|8457.1|8454.3|8461.9|8459.1|8463.1|8460.3|8452.9|8450.1|4208
1642149000000|2022-01-14 08:30:00|8461.6|8458.8|8472.4|8469.6|8478.4|8475.6|8457.6|8454.8|4415
1642149300000|2022-01-14 08:35:00|8472.9|8470.1|8478.3|8475.5|8482.6|8479.8|8472.9|8470.1|2284
1642149600000|2022-01-14 08:40:00|8478.6|8475.8|8501.6|8498.8|8507.1|8504.3|8476.8|8474|3930
1642149900000|2022-01-14 08:45:00|8501.3|8498.5|8488.6|8485.8|8506.6|8503.8|8485.1|8482.3|1781
1642150200000|2022-01-14 08:50:00|8488.3|8485.5|8479.8|8477|8489.8|8487|8470.3|8467.5|2355
1642150500000|2022-01-14 08:55:00|8479.3|8476.5|8484.3|8481.5|8494.1|8491.3|8478.3|8475.5|757
1642150800000|2022-01-14 09:00:00|8484.1|8481.3|8487.1|8484.3|8492.3|8489.5|8481.6|8478.8|1572
1642151100000|2022-01-14 09:05:00|8487.3|8484.5|8476.3|8473.5|8489|8486.2|8476.3|8473.5|983
1642151400000|2022-01-14 09:10:00|8476.5|8473.7|8477|8474.2|8477.5|8474.7|8462.8|8460|1515
1642151700000|2022-01-14 09:15:00|8477.3|8474.5|8477|8474.2|8478.5|8475.7|8469.5|8466.7|523
1642152000000|2022-01-14 09:20:00|8477.3|8474.5|8471.8|8469|8480.3|8477.5|8466.8|8464|1126
1642152300000|2022-01-14 09:25:00|8471.3|8468.5|8477|8474.2|8480.5|8477.7|8463.3|8460.5|1562
1642152600000|2022-01-14 09:30:00|8476.8|8474|8479.8|8477|8481.5|8478.7|8473.5|8470.7|619
1642152900000|2022-01-14 09:35:00|8480.5|8477.7|8493|8490.2|8493.5|8490.7|8477.7|8474.9|1031
1642153200000|2022-01-14 09:40:00|8493.2|8490.4|8494.7|8491.9|8502.7|8499.9|8492.5|8489.7|1206
1642153500000|2022-01-14 09:45:00|8495.7|8492.9|8493.5|8490.7|8499|8496.2|8484.2|8481.4|802
1642153800000|2022-01-14 09:50:00|8493.2|8490.4|8498|8495.2|8499|8496.2|8490|8487.2|628
1642154100000|2022-01-14 09:55:00|8498.5|8495.7|8495.7|8492.9|8499|8496.2|8491.5|8488.7|388
1642154400000|2022-01-14 10:00:00|8496|8493.2|8496.7|8493.9|8499|8496.2|8490|8487.2|1339
1642154700000|2022-01-14 10:05:00|8497|8494.2|8505.7|8502.9|8506.4|8503.6|8496.7|8493.9|820
1642155000000|2022-01-14 10:10:00|8505.9|8503.1|8508.9|8506.1|8519.2|8516.4|8503.2|8500.4|1900
1642155300000|2022-01-14 10:15:00|8509.2|8506.4|8502.7|8499.9|8512.2|8509.4|8499.9|8497.1|579
1642155600000|2022-01-14 10:20:00|8503.2|8500.4|8504.7|8501.9|8512.4|8509.6|8502.7|8499.9|390
1642155900000|2022-01-14 10:25:00|8503.9|8501.1|8504.7|8501.9|8507.7|8504.9|8501.4|8498.6|559
1642156200000|2022-01-14 10:30:00|8504.4|8501.6|8504.7|8501.9|8509.7|8506.9|8499.2|8496.4|435
1642156500000|2022-01-14 10:35:00|8505.9|8503.1|8509.9|8507.1|8510.4|8507.6|8503.9|8501.1|319
1642156800000|2022-01-14 10:40:00|8508.9|8506.1|8513.9|8511.1|8514.9|8512.1|8507.1|8504.3|458
1642157100000|2022-01-14 10:45:00|8513.6|8510.8|8523.6|8520.8|8531.1|8528.3|8510.9|8508.1|1149
1642157400000|2022-01-14 10:50:00|8524.1|8521.3|8521.6|8518.8|8525.6|8522.8|8517.1|8514.3|518
1642157700000|2022-01-14 10:55:00|8521.9|8519.1|8518.1|8515.3|8529.4|8526.6|8517.1|8514.3|602
1642158000000|2022-01-14 11:00:00|8518.4|8515.6|8528.4|8525.6|8528.6|8525.8|8518.1|8515.3|616
1642158300000|2022-01-14 11:05:00|8528.1|8525.3|8525.9|8523.1|8528.6|8525.8|8524.6|8521.8|322
1642158600000|2022-01-14 11:10:00|8525.6|8522.8|8532.9|8530.1|8538.6|8535.8|8525.6|8522.8|889
1642158900000|2022-01-14 11:15:00|8532.6|8529.8|8530.8|8528|8536.3|8533.5|8528.9|8526.1|1230
1642159200000|2022-01-14 11:20:00|8531.1|8528.3|8528.3|8525.5|8532.1|8529.3|8527.1|8524.3|1608
1642159500000|2022-01-14 11:25:00|8528.8|8526|8519.3|8516.5|8528.8|8526|8518.9|8516.1|509
1642159800000|2022-01-14 11:30:00|8519.6|8516.8|8510.1|8507.3|8520.3|8517.5|8509.6|8506.8|1113
1642160100000|2022-01-14 11:35:00|8510.3|8507.5|8503.6|8500.8|8510.9|8508.1|8502.1|8499.3|975
1642160400000|2022-01-14 11:40:00|8504.1|8501.3|8501.6|8498.8|8504.1|8501.3|8490.4|8487.6|2331
1642160700000|2022-01-14 11:45:00|8501.1|8498.3|8492.8|8490|8502.1|8499.3|8492.3|8489.5|1105
1642161000000|2022-01-14 11:50:00|8491.6|8488.8|8489.8|8487|8491.6|8488.8|8485.6|8482.8|1203
1642161300000|2022-01-14 11:55:00|8489.6|8486.8|8488.6|8485.8|8491.6|8488.8|8481.1|8478.3|591
1642161600000|2022-01-14 12:00:00|8487.6|8484.8|8481.1|8478.3|8489.3|8486.5|8479.3|8476.5|641
1642161900000|2022-01-14 12:05:00|8480.8|8478|8480.8|8478|8484.3|8481.5|8473.6|8470.8|922
1642162200000|2022-01-14 12:10:00|8481.1|8478.3|8485|8482.2|8491|8488.2|8479.6|8476.8|676
1642162500000|2022-01-14 12:15:00|8484.6|8481.8|8487|8484.2|8495.8|8493|8483.8|8481|539
1642162800000|2022-01-14 12:20:00|8486.8|8484|8493.3|8490.5|8495|8492.2|8486|8483.2|219
1642163100000|2022-01-14 12:25:00|8493|8490.2|8480.3|8477.5|8493.3|8490.5|8480|8477.2|305
1642163400000|2022-01-14 12:30:00|8480.8|8478|8485.8|8483|8491|8488.2|8478.3|8475.5|820
1642163700000|2022-01-14 12:35:00|8486|8483.2|8480.5|8477.7|8489.5|8486.7|8476.5|8473.7|315
1642164000000|2022-01-14 12:40:00|8480.3|8477.5|8473.3|8470.5|8480.3|8477.5|8468.8|8466|828
1642164300000|2022-01-14 12:45:00|8473.5|8470.7|8472.5|8469.7|8476|8473.2|8469|8466.2|980
1642164600000|2022-01-14 12:50:00|8473.3|8470.5|8467.5|8464.7|8474.8|8472|8461.8|8459|878
1642164900000|2022-01-14 12:55:00|8466.5|8463.7|8456.7|8453.9|8470.5|8467.7|8452.5|8449.7|1006
1642165200000|2022-01-14 13:00:00|8457|8454.2|8445.7|8442.9|8461.5|8458.7|8438.3|8435.5|1886
1642165500000|2022-01-14 13:05:00|8446|8443.2|8418.8|8416|8446.5|8443.7|8408.8|8406|2559
1642165800000|2022-01-14 13:10:00|8419.2|8416.4|8427.7|8424.9|8430.7|8427.9|8417|8414.2|2311
1642166100000|2022-01-14 13:15:00|8428.2|8425.4|8435|8432.2|8441.2|8438.4|8426.7|8423.9|1563
1642166400000|2022-01-14 13:20:00|8436|8433.2|8427.5|8424.7|8436|8433.2|8422.7|8419.9|1477
1642166700000|2022-01-14 13:25:00|8427.7|8424.9|8436|8433.2|8436.2|8433.4|8421.7|8418.9|990
1642167000000|2022-01-14 13:30:00|8435.7|8432.9|8444|8441.2|8445|8442.2|8434|8431.2|1453
1642167300000|2022-01-14 13:35:00|8443.4|8440.6|8444.4|8441.6|8445.2|8442.4|8432.7|8429.9|2184
1642167600000|2022-01-14 13:40:00|8444.7|8441.9|8452.4|8449.6|8469.7|8466.9|8443.7|8440.9|2181
1642167900000|2022-01-14 13:45:00|8453.4|8450.6|8442.9|8440.1|8459.9|8457.1|8441.7|8438.9|983
1642168200000|2022-01-14 13:50:00|8443.2|8440.4|8443.4|8440.6|8450.7|8447.9|8438.4|8435.6|1242
1642168500000|2022-01-14 13:55:00|8443.7|8440.9|8439.9|8437.1|8444.4|8441.6|8430.7|8427.9|1538
1642168800000|2022-01-14 14:00:00|8440.2|8437.4|8456.9|8454.1|8461.4|8458.6|8435.4|8432.6|1901
1642169100000|2022-01-14 14:05:00|8457.9|8455.1|8476.1|8473.3|8477.1|8474.3|8453.6|8450.8|2218
1642169400000|2022-01-14 14:10:00|8477|8473|8472.6|8469.8|8486.1|8483.3|8471.6|8467.2|2008
1642169700000|2022-01-14 14:15:00|8472.4|8469.6|8479.9|8477.1|8482.6|8479.8|8470.6|8467.8|827
1642170000000|2022-01-14 14:20:00|8479.6|8476.8|8482.3|8479.5|8498.1|8495.3|8476.4|8473.6|1969
1642170300000|2022-01-14 14:25:00|8482.6|8479.8|8480.3|8477.5|8487.6|8484.8|8478.6|8475.8|798
1642170600000|2022-01-14 14:30:00|8479.8|8477|8494.1|8491.3|8494.8|8492|8479.1|8476.3|1783
1642170900000|2022-01-14 14:35:00|8493.8|8491|8499.3|8496.5|8503.1|8500.3|8480.6|8477.8|2180
1642171200000|2022-01-14 14:40:00|8499.6|8496.8|8498.3|8495.5|8503.3|8500.5|8486.3|8483.5|2647
1642171500000|2022-01-14 14:45:00|8498.8|8496|8504.5|8501.7|8519.3|8516.5|8496.3|8493.5|3237
1642171800000|2022-01-14 14:50:00|8504.8|8502|8494.3|8491.5|8516|8513.2|8493|8490.2|1880
1642172100000|2022-01-14 14:55:00|8494|8491.2|8507.8|8503.8|8514|8511.2|8494|8491.2|2768
1642172400000|2022-01-14 15:00:00|8508|8505.2|8498.2|8495.4|8512|8509.2|8491.5|8488.7|1633
1642172700000|2022-01-14 15:05:00|8498.7|8495.9|8478.2|8475.4|8499|8496.2|8474.2|8471.4|2242
1642173000000|2022-01-14 15:10:00|8478.5|8475.7|8491.5|8488.7|8498.2|8495.4|8472.2|8469.4|2313
1642173300000|2022-01-14 15:15:00|8491.7|8488.9|8507.2|8504.4|8508.9|8506.1|8491.2|8488.4|1491
1642173600000|2022-01-14 15:20:00|8507|8504.2|8494.4|8491.6|8507|8504.2|8493.4|8490.6|1207
1642173900000|2022-01-14 15:25:00|8494.9|8492.1|8502.9|8500.1|8505.9|8503.1|8491.2|8488.4|888
1642174200000|2022-01-14 15:30:00|8503.2|8500.4|8510.9|8508.1|8512.9|8510.1|8500.2|8497.4|3023
1642174500000|2022-01-14 15:35:00|8510.4|8507.6|8504.4|8501.6|8514.7|8511.9|8496.7|8493.9|2118
1642174800000|2022-01-14 15:40:00|8504.9|8502.1|8495.4|8492.6|8505.4|8502.6|8481.9|8479.1|3738
1642175100000|2022-01-14 15:45:00|8495.6|8492.8|8498.4|8495.6|8500.6|8497.8|8490.1|8487.3|2212
1642175400000|2022-01-14 15:50:00|8498.9|8496.1|8492.9|8490.1|8499.4|8496.6|8485.7|8482.9|2006
1642175700000|2022-01-14 15:55:00|8492.7|8489.9|8489.1|8486.3|8496.1|8493.3|8484.4|8481.6|1378
1642176000000|2022-01-14 16:00:00|8490.1|8487.3|8483.1|8480.3|8498.1|8495.3|8479.1|8476.3|1201
1642176300000|2022-01-14 16:05:00|8482.9|8480.1|8477.6|8474.8|8489.1|8486.3|8473.1|8470.3|1184
1642176600000|2022-01-14 16:10:00|8477.9|8475.1|8492.6|8489.8|8500.4|8497.6|8474.4|8471.6|1923
1642176900000|2022-01-14 16:15:00|8492.3|8489.5|8486.1|8483.3|8497.8|8495|8482.1|8479.3|1551
1642177200000|2022-01-14 16:20:00|8486.4|8483.6|8496.8|8494|8497.8|8495|8479.8|8477|1962
1642177500000|2022-01-14 16:25:00|8497.1|8494.3|8518.6|8515.8|8518.6|8515.8|8493.6|8490.8|6666
1642177800000|2022-01-14 16:30:00|8518.3|8515.5|8516.1|8513.3|8529.8|8527|8506.4|8503.6|7417
1642178100000|2022-01-14 16:35:00|8515.1|8512.3|8499.6|8496.8|8516.3|8513.5|8498.9|8496.1|2086
1642178400000|2022-01-14 16:40:00|8499.9|8497.1|8487.1|8484.3|8502.6|8499.8|8486.1|8483.3|1895
1642178700000|2022-01-14 16:45:00|8487.6|8484.8|8481.8|8479|8495.4|8492.6|8478.1|8475.3|1116
1642179000000|2022-01-14 16:50:00|8482.1|8479.3|8475.4|8472.6|8486.3|8483.5|8473.6|8470.8|2444
1642179300000|2022-01-14 16:55:00|8475.6|8472.8|8478.4|8475.6|8485.4|8482.6|8475.6|8472.8|749
1642179600000|2022-01-14 17:00:00|8478.6|8475.8|8501.6|8498.8|8501.8|8499|8476.4|8473.6|1282
1642179900000|2022-01-14 17:05:00|8501.3|8498.5|8503.1|8500.3|8505.3|8502.5|8498.1|8495.3|944
1642180200000|2022-01-14 17:10:00|8503.3|8500.5|8507.1|8504.3|8512.1|8509.3|8502.3|8499.5|1489
1642180500000|2022-01-14 17:15:00|8507.5|8504.7|8512.1|8509.3|8514.1|8511.3|8507.3|8504.5|880
1642180800000|2022-01-14 17:20:00|8512.3|8509.5|8510.1|8507.3|8514.1|8511.3|8502.6|8499.8|554
1642181100000|2022-01-14 17:25:00|8510.3|8507.5|8513.6|8510.8|8516.3|8513.5|8504.8|8502|1853
1642181400000|2022-01-14 17:30:00|8514|8511.2|8521|8518.2|8523|8520.2|8512.8|8510|1072
1642181700000|2022-01-14 17:35:00|8520.6|8517.8|8538.5|8535.7|8542.5|8539.7|8517|8514.2|3202
1642182000000|2022-01-14 17:40:00|8538|8535.2|8549.3|8546.5|8550.2|8547.4|8534.5|8531.7|3370
1642182300000|2022-01-14 17:45:00|8548.7|8545.9|8549.2|8546.4|8549.7|8546.9|8540.5|8537.7|996
1642182600000|2022-01-14 17:50:00|8549.5|8546.7|8568.7|8565.9|8568.7|8565.9|8546.5|8543.7|4800
1642182900000|2022-01-14 17:55:00|8568|8565.2|8568|8565.2|8570|8567.2|8550.7|8547.9|1656
1642183200000|2022-01-14 18:00:00|8567.5|8564.7|8556|8553.2|8573|8570.2|8549.5|8546.7|3448
1642183500000|2022-01-14 18:05:00|8556.2|8553.4|8558.7|8555.9|8568.2|8565.4|8552.9|8550.1|1822
1642183800000|2022-01-14 18:10:00|8558.2|8555.4|8555.9|8553.1|8559.7|8556.9|8546.9|8544.1|1642
1642184100000|2022-01-14 18:15:00|8556.2|8553.4|8554.4|8551.6|8560.9|8558.1|8549.7|8546.9|2349
1642184400000|2022-01-14 18:20:00|8554.7|8551.9|8553.7|8550.9|8561.2|8558.4|8552.9|8550.1|813
1642184700000|2022-01-14 18:25:00|8554.4|8551.6|8568.2|8565.4|8569.2|8566.4|8554.4|8551.6|1407
1642185000000|2022-01-14 18:30:00|8568.4|8565.6|8566.4|8563.6|8577.9|8575.1|8564.9|8562.1|1643
1642185300000|2022-01-14 18:35:00|8566.2|8563.4|8565.2|8562.4|8569.4|8566.6|8561.4|8558.6|946
1642185600000|2022-01-14 18:40:00|8564.7|8561.9|8568.4|8565.6|8568.6|8565.8|8562.2|8559.4|1254
1642185900000|2022-01-14 18:45:00|8568.1|8565.3|8570.9|8568.1|8574.4|8571.6|8566.4|8563.6|1059
1642186200000|2022-01-14 18:50:00|8570.7|8567.9|8572.6|8569.8|8575.6|8572.8|8568.1|8565.3|1595
1642186500000|2022-01-14 18:55:00|8572.4|8569.6|8579.1|8576.3|8581.1|8578.3|8571.6|8568.8|1160
1642186800000|2022-01-14 19:00:00|8579.4|8576.6|8577.4|8574.6|8581.6|8578.8|8571.9|8569.1|1591
1642187100000|2022-01-14 19:05:00|8577.9|8575.1|8575.6|8572.8|8581.1|8578.3|8570.9|8568.1|1969
1642187400000|2022-01-14 19:10:00|8575.4|8572.6|8578.6|8575.8|8581.6|8578.8|8570.4|8567.6|3887
1642187700000|2022-01-14 19:15:00|8579.1|8576.3|8568.1|8565.3|8579.4|8576.6|8567.9|8565.1|1135
1642188000000|2022-01-14 19:20:00|8567.9|8565.1|8569.1|8566.3|8569.8|8567|8563.4|8560.6|1527
1642188300000|2022-01-14 19:25:00|8569.3|8566.5|8576.6|8573.8|8577.1|8574.3|8558.1|8555.3|8563
1642188600000|2022-01-14 19:30:00|8576.4|8573.6|8586.8|8584|8592.9|8590.1|8571.9|8569.1|3796
1642188900000|2022-01-14 19:35:00|8585.8|8583|8575.8|8573|8586.8|8584|8574.6|8571.8|1071
1642189200000|2022-01-14 19:40:00|8576.6|8573.8|8573.8|8571|8580.3|8577.5|8572.1|8569.3|722
1642189500000|2022-01-14 19:45:00|8574|8571.2|8583|8580.2|8584.3|8581.5|8572.3|8569.5|871
1642189800000|2022-01-14 19:50:00|8583.8|8581|8580.8|8578|8584.5|8581.7|8578.8|8576|362
1642190100000|2022-01-14 19:55:00|8581.2|8578.4|8571.8|8569|8581.8|8579|8571.5|8568.7|229
1642190400000|2022-01-14 20:00:00|8572.3|8569.5|8578.8|8576|8579.8|8577|8572.3|8569.5|330
1642190700000|2022-01-14 20:05:00|8578.2|8575.4|8580|8577.2|8580|8577.2|8573.8|8571|416
1642191000000|2022-01-14 20:10:00|8579.8|8577|8586.5|8583.7|8589.5|8586.7|8578|8575.2|386
1642191300000|2022-01-14 20:15:00|8586|8583.2|8591.2|8588.4|8592.7|8589.9|8585.5|8582.7|230
1642191600000|2022-01-14 20:20:00|8591|8588.2|8595.5|8592.7|8596.5|8593.7|8588.2|8585.4|294
1642191900000|2022-01-14 20:25:00|8595|8592.2|8600.2|8597.4|8602.2|8599.4|8594|8591.2|264
1642192200000|2022-01-14 20:30:00|8600|8597.2|8599.7|8596.9|8600.7|8597.9|8597|8594.2|465
1642192500000|2022-01-14 20:35:00|8600|8597.2|8600.9|8598.1|8602.7|8599.9|8597.9|8595.1|221
1642192800000|2022-01-14 20:40:00|8600.7|8597.9|8606.4|8603.6|8606.4|8603.6|8600.7|8597.9|334
1642193100000|2022-01-14 20:45:00|8606.2|8603.4|8599.9|8597.1|8610.2|8607.4|8599.2|8596.4|318
1642193400000|2022-01-14 20:50:00|8599.7|8596.9|8602.9|8600.1|8605.4|8602.6|8599.7|8596.9|212
1642193700000|2022-01-14 20:55:00|8602.7|8599.9|8603.9|8601.1|8605.2|8602.4|8599.9|8597.1|183
1642194000000|2022-01-14 21:00:00|8603.7|8600.9|8603.4|8600.6|8609.4|8606.6|8601.4|8598.6|162
1642194300000|2022-01-14 21:05:00|8603.1|8600.3|8603.4|8600.6|8606.1|8603.3|8602.4|8599.6|68
1642194600000|2022-01-14 21:10:00|8603.1|8600.3|8604.6|8601.8|8607.4|8604.6|8603.1|8600.3|74
1642194900000|2022-01-14 21:15:00|8605.4|8602.6|8603.1|8600.3|8608.1|8605.3|8602.9|8600.1|123
1642195200000|2022-01-14 21:20:00|8602.9|8600.1|8599.1|8596.3|8603.1|8600.3|8597.3|8594.5|367
1642195500000|2022-01-14 21:25:00|8598.9|8596.1|8604.1|8601.3|8604.3|8601.5|8595.9|8593.1|59
1642195800000|2022-01-14 21:30:00|8603.9|8601.1|8606.6|8603.8|8608.3|8605.5|8603.6|8600.8|397
1642196100000|2022-01-14 21:35:00|8606.9|8604.1|8607.1|8604.3|8607.4|8604.6|8604.3|8601.5|127
1642196400000|2022-01-14 21:40:00|8606.8|8604|8611.1|8608.3|8611.1|8608.3|8606.3|8603.5|55
1642196700000|2022-01-14 21:45:00|8611.3|8608.5|8610.8|8608|8611.3|8608.5|8610.1|8607.3|238
1642197000000|2022-01-14 21:50:00|8610.1|8607.3|8608.1|8605.3|8612.3|8609.5|8608.1|8605.3|117
1642197300000|2022-01-14 21:55:00|8608.3|8605.5|8600.9|8590.9|8608.3|8605.5|8595.3|8590.2|315
1642374000000|2022-01-16 23:00:00|8605.5|8602.7|8611|8601|8620.6|8615.1|8594.2|8584.2|559
1642374300000|2022-01-16 23:05:00|8610.7|8600.7|8613.5|8609.5|8615|8610.9|8606.4|8600.7|128
1642374600000|2022-01-16 23:10:00|8616.7|8606.7|8620.4|8610.4|8628.6|8625.8|8613.2|8606|927
1642374900000|2022-01-16 23:15:00|8616.9|8612.9|8603.9|8599.9|8629.4|8622.6|8603.8|8597.4|429
1642375200000|2022-01-16 23:20:00|8604.2|8600.2|8607.6|8603.6|8612.7|8606.3|8601.2|8594.5|106
1642375500000|2022-01-16 23:25:00|8607.9|8603.9|8614.9|8610.9|8626.7|8619.9|8607.5|8603.9|169
1642375800000|2022-01-16 23:30:00|8612.9|8608.9|8614.9|8610.9|8620|8614|8610.8|8605.4|20
1642376100000|2022-01-16 23:35:00|8617.7|8607.7|8615.2|8611.2|8618.7|8612.5|8611.8|8606.7|9
1642376400000|2022-01-16 23:40:00|8614.2|8610.2|8614.8|8612|8625.4|8621|8613.8|8609.1|96
1642376700000|2022-01-16 23:45:00|8614.6|8611.8|8612.2|8608.2|8620.7|8615.5|8610.8|8605.4|78
1642377000000|2022-01-16 23:50:00|8611.8|8609|8616.6|8612.6|8622.4|8617|8611.8|8606.1|20
1642377300000|2022-01-16 23:55:00|8616.5|8613.7|8611.8|8609|8620.9|8616.9|8611.8|8606|15
1642377600000|2022-01-17 00:00:00|8612.6|8608.6|8603.8|8601|8614.2|8611|8598.8|8594.4|93
1642377900000|2022-01-17 00:05:00|8608.4|8598.4|8609.8|8605.8|8613.1|8609|8602.8|8598.4|147
1642378200000|2022-01-17 00:10:00|8609.4|8605.4|8606.7|8603.9|8616.6|8610.9|8604.8|8600.6|20
1642378500000|2022-01-17 00:15:00|8605.8|8602.7|8613.8|8611|8615.1|8611.9|8603.4|8598|65
1642378800000|2022-01-17 00:20:00|8613.2|8610.4|8602.4|8599.6|8613.7|8610.9|8602.2|8598.3|26
1642379100000|2022-01-17 00:25:00|8602.7|8599.9|8607.8|8603.8|8609.3|8604|8599.7|8596.5|10
1642379400000|2022-01-17 00:30:00|8610.6|8600.6|8603.1|8599.1|8610.6|8605.5|8601.7|8597.8|14
1642379700000|2022-01-17 00:35:00|8602.8|8598.8|8598.7|8595.9|8603.8|8600.7|8598.7|8595.9|9
1642380000000|2022-01-17 00:40:00|8599.5|8595.5|8607.5|8603.5|8609.6|8603.9|8599|8595.5|15
1642380300000|2022-01-17 00:45:00|8606.7|8603.9|8603.8|8599.8|8610.3|8603.9|8602.7|8599.6|9
1642380600000|2022-01-17 00:50:00|8603.7|8600.9|8605.7|8602.9|8610.6|8604.4|8603.7|8598.3|15
1642380900000|2022-01-17 00:55:00|8608.1|8604.1|8599.7|8596.9|8615.1|8610.9|8599.7|8596.9|60
1642381200000|2022-01-17 01:00:00|8599.9|8597.1|8598.1|8595.3|8606.5|8603.4|8590.5|8587.5|288
1642381500000|2022-01-17 01:05:00|8598.4|8595.6|8584.7|8581.9|8604.5|8601.6|8583.7|8580.9|158
1642381800000|2022-01-17 01:10:00|8585.9|8583.1|8589.3|8586.5|8592.8|8589.9|8580.1|8577.3|267
1642382100000|2022-01-17 01:15:00|8590|8587.2|8595.4|8591.4|8597|8593.8|8583.6|8580.8|111
1642382400000|2022-01-17 01:20:00|8594.6|8591.8|8598.1|8595.3|8609.8|8607|8591.9|8588.7|384
1642382700000|2022-01-17 01:25:00|8598.3|8595.5|8603.9|8601.1|8606.1|8603.3|8598.3|8595.5|59
1642383000000|2022-01-17 01:30:00|8603.6|8600.8|8611.4|8608.6|8615.1|8612.3|8603.6|8600.8|263
1642383300000|2022-01-17 01:35:00|8611.1|8608.3|8597.1|8594.3|8617.8|8615|8595.6|8592.8|346
1642383600000|2022-01-17 01:40:00|8596.1|8593.3|8609.3|8606.5|8610.3|8607.5|8595.9|8593.1|102
1642383900000|2022-01-17 01:45:00|8610.1|8606.1|8606.3|8603.5|8610.1|8606.8|8604.3|8601.5|33
1642384200000|2022-01-17 01:50:00|8606.6|8603.8|8616.6|8613.8|8618.1|8615.3|8604.3|8601.5|152
1642384500000|2022-01-17 01:55:00|8616.8|8614|8610.9|8608.1|8621.1|8618.3|8608.4|8605.6|150
1642384800000|2022-01-17 02:00:00|8611.4|8608.6|8596.9|8594.1|8618.3|8615.5|8595.9|8593.1|332
1642385100000|2022-01-17 02:05:00|8597.1|8594.3|8599.6|8596.8|8600.3|8597.5|8593.6|8590.8|302
1642385400000|2022-01-17 02:10:00|8599.4|8595.4|8598.5|8595.7|8600.1|8597.3|8594.3|8590.7|59
1642385700000|2022-01-17 02:15:00|8598.3|8595.5|8594.5|8591.7|8599.9|8596.7|8591.8|8589|29
1642386000000|2022-01-17 02:20:00|8594.2|8591.4|8591.5|8588.7|8597.5|8594.7|8590.5|8587.7|44
1642386300000|2022-01-17 02:25:00|8591.1|8588.3|8594.5|8591.7|8595.2|8592.4|8590.5|8587.7|53
1642386600000|2022-01-17 02:30:00|8594.7|8591.9|8588.5|8585.7|8599.5|8596.7|8584.8|8582|154
1642386900000|2022-01-17 02:35:00|8588.8|8586|8584.8|8582|8589.5|8586.7|8583.8|8581|131
1642387200000|2022-01-17 02:40:00|8584.2|8581.4|8565.8|8563|8584.5|8581.7|8560|8557.2|675
1642387500000|2022-01-17 02:45:00|8566.6|8563.8|8567.8|8565|8570.6|8567.8|8561.1|8558.3|139
1642387800000|2022-01-17 02:50:00|8567.6|8564.8|8570|8567.2|8571.5|8568.7|8564.1|8561.3|232
1642388100000|2022-01-17 02:55:00|8570.2|8567.4|8577.8|8575|8578.4|8575.6|8569.2|8566.4|114
1642388400000|2022-01-17 03:00:00|8577.2|8574.4|8584.5|8581.7|8585.3|8582.2|8572.8|8570|129
1642388700000|2022-01-17 03:05:00|8584.3|8581.5|8581.2|8578.4|8584.3|8581.5|8576|8573.2|53
1642389000000|2022-01-17 03:10:00|8580.2|8577.4|8565.7|8562.9|8583.2|8580.4|8565.4|8562.6|161
1642389300000|2022-01-17 03:15:00|8565.4|8562.6|8574.5|8571.7|8574.5|8571.7|8564.4|8561.6|48
1642389600000|2022-01-17 03:20:00|8575.5|8572.7|8569.5|8566.7|8575.6|8572.7|8568.3|8565.5|60
1642389900000|2022-01-17 03:25:00|8569.3|8566.5|8574.8|8572|8576.5|8573.7|8568.5|8565.7|35
1642390200000|2022-01-17 03:30:00|8575.3|8572.5|8576.1|8573.3|8576.6|8573.7|8572.3|8569.5|4
1642390500000|2022-01-17 03:35:00|8575.8|8573|8577.5|8574.7|8577.8|8575|8573.3|8570.2|24
1642390800000|2022-01-17 03:40:00|8578|8575.2|8576.3|8573.5|8578.3|8575.5|8576|8573.2|21
1642391100000|2022-01-17 03:45:00|8576|8573.2|8578.5|8575.7|8578.5|8575.7|8576|8573.2|14
1642391400000|2022-01-17 03:50:00|8578.3|8575.5|8578.3|8575.5|8579.5|8576.7|8576.3|8573.5|5
1642391700000|2022-01-17 03:55:00|8578.8|8576|8578.1|8575.3|8581|8578.2|8577.3|8574.5|13
1642392000000|2022-01-17 04:00:00|8578.3|8575.5|8570.6|8567.8|8579.3|8576.5|8569.8|8567|61
1642392300000|2022-01-17 04:05:00|8570.2|8567.4|8569.1|8566.3|8570.2|8567.4|8568.1|8565.3|34
1642392600000|2022-01-17 04:10:00|8568.6|8565.8|8571.3|8568.5|8572.1|8569.3|8568.3|8565.5|13
1642392900000|2022-01-17 04:15:00|8570.9|8568.1|8576.1|8573.3|8576.1|8573.3|8570.6|8567.8|90
1642393200000|2022-01-17 04:20:00|8576|8573.2|8575|8572.2|8576.7|8573.9|8573.8|8571|45
1642393500000|2022-01-17 04:25:00|8574.7|8571.9|8568.8|8566|8575|8572.2|8568.5|8565.7|5
1642393800000|2022-01-17 04:30:00|8569|8566.2|8570|8567.2|8570|8567.2|8565.8|8563|19
1642394100000|2022-01-17 04:35:00|8569.7|8566.9|8567|8564.2|8571|8568.2|8566.5|8563.7|10
1642394400000|2022-01-17 04:40:00|8567.4|8564.6|8567|8564.2|8569.2|8566.4|8565.8|8563|22
1642394700000|2022-01-17 04:45:00|8567.3|8564.5|8567.6|8564.8|8568|8565.2|8565.5|8562.7|32
1642395000000|2022-01-17 04:50:00|8567.8|8565|8567.6|8564.8|8569.6|8566.8|8567.1|8564.3|11
1642395300000|2022-01-17 04:55:00|8567.3|8564.5|8569.6|8566.8|8570.3|8567.5|8567.1|8564.3|11
1642395600000|2022-01-17 05:00:00|8569.3|8566.5|8578|8575.2|8579.7|8576.9|8569|8566.2|224
1642395900000|2022-01-17 05:05:00|8577.8|8575|8579|8576.2|8584|8581.2|8577.5|8574.7|120
1642396200000|2022-01-17 05:10:00|8578.8|8576|8580.8|8578|8580.8|8578|8577.8|8575|29
1642396500000|2022-01-17 05:15:00|8581|8578.2|8579.3|8576.5|8581|8578.2|8578.3|8575.5|22
1642396800000|2022-01-17 05:20:00|8579|8576.2|8578.7|8575.9|8579.8|8577|8577.4|8574.6|64
1642397100000|2022-01-17 05:25:00|8578.5|8575.7|8579.5|8576.7|8582.5|8579.7|8578.2|8575.4|13
1642397400000|2022-01-17 05:30:00|8579.4|8576.6|8578.4|8575.6|8588.9|8586.1|8577.9|8575.1|175
1642397700000|2022-01-17 05:35:00|8578.6|8575.8|8571.9|8569.1|8578.9|8576.1|8571.5|8568.7|93
1642398000000|2022-01-17 05:40:00|8571.7|8568.9|8570.7|8567.9|8576.4|8573.6|8567.4|8564.6|68
1642398300000|2022-01-17 05:45:00|8570.9|8568.1|8580.7|8577.9|8581.7|8578.9|8570|8567.2|58
1642398600000|2022-01-17 05:50:00|8580.9|8578.1|8583.9|8581.1|8585.9|8583.1|8580.7|8577.9|81
1642398900000|2022-01-17 05:55:00|8583.7|8580.9|8577.9|8575.1|8586.2|8583.4|8577.4|8574.6|76
1642399200000|2022-01-17 06:00:00|8578.4|8575.6|8581.2|8578.4|8583.9|8581.1|8577.7|8574.9|185
1642399500000|2022-01-17 06:05:00|8580.9|8578.1|8590.1|8587.3|8590.7|8587.9|8580.7|8577.9|163
1642399800000|2022-01-17 06:10:00|8590.4|8587.6|8588.4|8585.6|8593.9|8591.1|8587.2|8584.4|80
1642400100000|2022-01-17 06:15:00|8588.7|8585.9|8595|8592.2|8597.9|8595.1|8588.7|8585.9|253
1642400400000|2022-01-17 06:20:00|8595.1|8592.3|8588.5|8585.7|8595.7|8592.9|8588|8585.2|36
1642400700000|2022-01-17 06:25:00|8588|8585.2|8594.3|8591.5|8596.9|8594|8588|8585.2|93
1642401000000|2022-01-17 06:30:00|8595|8592.2|8600.1|8597.3|8600.3|8597.5|8594.3|8591.5|109
1642401300000|2022-01-17 06:35:00|8599.8|8597|8604.3|8601.5|8605.8|8603|8595.8|8593|235
1642401600000|2022-01-17 06:40:00|8604.6|8601.8|8599|8596.2|8606.5|8603.3|8597.6|8594.8|285
1642401900000|2022-01-17 06:45:00|8599.6|8596.8|8597.1|8594.3|8603|8600.2|8595.9|8593.1|63
1642402200000|2022-01-17 06:50:00|8596.9|8594.1|8593.6|8590.8|8599.6|8596.8|8593.1|8590.3|62
1642402500000|2022-01-17 06:55:00|8594.1|8591.3|8593.1|8590.3|8594.3|8591.5|8588.9|8586.1|114
1642402800000|2022-01-17 07:00:00|8593.6|8590.8|8590.4|8587.6|8594.6|8591.8|8585.6|8582.8|142
1642403100000|2022-01-17 07:05:00|8590.6|8587.8|8596.4|8593.6|8602.4|8599.6|8589.4|8586.6|153
1642403400000|2022-01-17 07:10:00|8596.1|8593.3|8604.4|8601.6|8605.4|8602.6|8594.4|8591.6|314
1642403700000|2022-01-17 07:15:00|8604.1|8601.3|8600.1|8597.3|8604.6|8601.8|8600.1|8597.3|112
1642404000000|2022-01-17 07:20:00|8599.8|8597|8612.8|8610|8615.3|8612.5|8599.8|8597|344
1642404300000|2022-01-17 07:25:00|8612.1|8609.3|8611.7|8608.9|8616.8|8614|8609.5|8606.7|198
1642404600000|2022-01-17 07:30:00|8612.3|8609.5|8611.2|8608.4|8614|8611.2|8610.7|8607.9|177
1642404900000|2022-01-17 07:35:00|8611.5|8608.7|8613|8610.2|8617.2|8614.4|8611.5|8608.7|154
1642405200000|2022-01-17 07:40:00|8612.7|8609.9|8612.5|8609.7|8614.7|8611.9|8611.8|8609|80
1642405500000|2022-01-17 07:45:00|8612.2|8609.4|8604.6|8601.8|8612.2|8609.4|8603.3|8600.5|528
1642405800000|2022-01-17 07:50:00|8605.2|8602.4|8601.1|8598.3|8605.6|8602.8|8591.9|8589.1|341
1642406100000|2022-01-17 07:55:00|8600.9|8598.1|8606.1|8603.3|8607.4|8604.6|8597.9|8595.1|490
1642406400000|2022-01-17 08:00:00|8606.7|8603.9|8583.1|8580.3|8607.1|8604.3|8582.1|8579.3|961
1642406700000|2022-01-17 08:05:00|8582.7|8579.9|8576.1|8573.3|8582.9|8580.1|8572.6|8569|1219
1642407000000|2022-01-17 08:10:00|8575.9|8573.1|8575.9|8573.1|8581.4|8578.6|8573.9|8571.1|721
1642407300000|2022-01-17 08:15:00|8575.7|8572.9|8571.1|8568.3|8578.4|8575.6|8565.1|8562.3|1597
1642407600000|2022-01-17 08:20:00|8570.3|8567.5|8574.1|8571.3|8577.8|8575|8567.4|8564.6|1013
1642407900000|2022-01-17 08:25:00|8573.9|8571.1|8559.4|8556.6|8583.1|8580.3|8558.9|8556.1|5245
1642408200000|2022-01-17 08:30:00|8560.1|8557.3|8572|8569.2|8578.1|8575.3|8558.9|8556|3290
1642408500000|2022-01-17 08:35:00|8572.2|8569.4|8579.4|8576.6|8587.9|8585.1|8570.7|8567.9|826
1642408800000|2022-01-17 08:40:00|8580|8577.2|8577.2|8574.4|8582.7|8579.9|8576.4|8573.6|545
1642409100000|2022-01-17 08:45:00|8577.4|8574.6|8578|8575.2|8582|8579.2|8575.7|8572.9|467
1642409400000|2022-01-17 08:50:00|8577.8|8575|8565.3|8562.5|8577.8|8575|8565.3|8562.5|499
1642409700000|2022-01-17 08:55:00|8565|8562.2|8576.7|8573.9|8577.7|8574.9|8564.7|8561.9|771
1642410000000|2022-01-17 09:00:00|8576.5|8573.7|8547|8544.2|8576.5|8573.7|8546|8543.2|1707
1642410300000|2022-01-17 09:05:00|8546.8|8544|8540.8|8538|8551|8548.2|8539.8|8537|905
1642410600000|2022-01-17 09:10:00|8540.3|8537.5|8540.3|8537.5|8544.4|8541.6|8536.6|8533.8|1426
1642410900000|2022-01-17 09:15:00|8540.6|8537.8|8539.1|8536.3|8545.9|8540.7|8530.9|8528.1|935
1642411200000|2022-01-17 09:20:00|8538.9|8536.1|8551.6|8548.8|8555|8552.2|8532.9|8530.1|1055
1642411500000|2022-01-17 09:25:00|8551|8548.2|8556|8553.2|8556|8553.2|8547.8|8545|367
1642411800000|2022-01-17 09:30:00|8555.6|8552.8|8557.2|8554.4|8559.7|8556.9|8551.5|8548.7|679
1642412100000|2022-01-17 09:35:00|8557|8554.2|8560.9|8558.1|8562.9|8560.1|8549|8546.2|436
1642412400000|2022-01-17 09:40:00|8560.6|8557.8|8570.1|8567.3|8575.1|8570.8|8559.9|8557.1|844
1642412700000|2022-01-17 09:45:00|8570.6|8567.8|8561|8558.2|8570.6|8567.8|8561|8558.2|847
1642413000000|2022-01-17 09:50:00|8561.5|8558.7|8554.3|8551.5|8561.5|8558.7|8553.3|8550.5|308
1642413300000|2022-01-17 09:55:00|8554.5|8551.7|8567.5|8564.7|8568.5|8565.7|8553.5|8550.7|538
1642413600000|2022-01-17 10:00:00|8569|8566.2|8552.8|8550|8573.5|8570.7|8552.3|8549.5|580
1642413900000|2022-01-17 10:05:00|8552|8549.2|8545.9|8543.1|8553|8550.2|8540.9|8538.1|731
1642414200000|2022-01-17 10:10:00|8546.1|8543.3|8533.9|8531.1|8546.4|8543.6|8526.4|8523.6|991
1642414500000|2022-01-17 10:15:00|8533.4|8530.6|8541.3|8538.5|8543.1|8540.3|8530.4|8527.6|648
1642414800000|2022-01-17 10:20:00|8541.1|8538.3|8550.5|8547.7|8550.5|8547.7|8536.5|8533.7|621
1642415100000|2022-01-17 10:25:00|8550.7|8547.9|8553.2|8550.4|8556.5|8553.7|8548.3|8545.5|275
1642415400000|2022-01-17 10:30:00|8553.5|8550.7|8559.7|8556.9|8561.9|8559.1|8551.9|8549.1|413
1642415700000|2022-01-17 10:35:00|8559.9|8557.1|8553.8|8551|8562.4|8559.6|8551.9|8549.1|1086
1642416000000|2022-01-17 10:40:00|8553.3|8550.5|8544.4|8541.6|8553.8|8551|8543.9|8541.1|373
1642416300000|2022-01-17 10:45:00|8544.1|8541.3|8542.9|8540.1|8548.1|8545.3|8541.4|8538.6|361
1642416600000|2022-01-17 10:50:00|8543.1|8540.3|8536|8533.2|8543.1|8540.3|8531.4|8528.6|828
1642416900000|2022-01-17 10:55:00|8535.7|8532.9|8541|8538.2|8542.2|8539.4|8532.3|8529.5|254
1642417200000|2022-01-17 11:00:00|8540.2|8537.4|8546.2|8543.4|8548.2|8545.4|8538.3|8535.5|773
1642417500000|2022-01-17 11:05:00|8545.8|8543|8545.4|8542.6|8553.9|8551.1|8544|8541.2|553
1642417800000|2022-01-17 11:10:00|8545.7|8542.9|8539|8536.2|8547.2|8544.4|8537.5|8534.7|1125
1642418100000|2022-01-17 11:15:00|8539.2|8536.4|8537.9|8535.1|8542.7|8539.9|8532.6|8529.8|2387
1642418400000|2022-01-17 11:20:00|8537.6|8534.8|8550.3|8547.5|8550.3|8547.5|8537.6|8534.8|1114
1642418700000|2022-01-17 11:25:00|8550|8547.2|8545|8542.2|8550|8547.2|8541|8538.2|549
1642419000000|2022-01-17 11:30:00|8546|8543.2|8545.6|8542.8|8550|8547.2|8543.6|8540.8|720
1642419300000|2022-01-17 11:35:00|8545.4|8542.6|8545.6|8542.8|8545.6|8542.8|8540.6|8537.8|128
1642419600000|2022-01-17 11:40:00|8545.3|8542.5|8548.6|8545.8|8551.8|8549|8538.3|8535.5|495
1642419900000|2022-01-17 11:45:00|8547.8|8545|8542.4|8539.6|8549.1|8546.3|8539.6|8536.8|1244
1642420200000|2022-01-17 11:50:00|8542.6|8539.8|8539.9|8537.1|8546.4|8543.6|8531.2|8528.4|405
1642420500000|2022-01-17 11:55:00|8540.2|8537.4|8541.2|8538.4|8542.2|8539.4|8536.2|8533.4|274
1642420800000|2022-01-17 12:00:00|8541.4|8538.6|8537.5|8534.7|8543.2|8540.4|8534.2|8531.4|334
1642421100000|2022-01-17 12:05:00|8538.5|8535.7|8527.8|8525|8540.7|8537.9|8524.8|8522|2019
1642421400000|2022-01-17 12:10:00|8527.4|8524.6|8520.4|8517.6|8531.8|8529|8519.4|8516.6|969
1642421700000|2022-01-17 12:15:00|8521.4|8518.6|8526|8523.2|8526|8523.2|8520.4|8517.6|363
1642422000000|2022-01-17 12:20:00|8526.4|8523.6|8521.5|8518.7|8528|8525.2|8518.3|8515.5|656
1642422300000|2022-01-17 12:25:00|8521.3|8518.5|8531|8528.2|8532.7|8529.9|8515.6|8512.8|872
1642422600000|2022-01-17 12:30:00|8530.7|8527.9|8528.3|8525.5|8533|8530.2|8525.7|8522.9|512
1642422900000|2022-01-17 12:35:00|8528.1|8525.3|8534.7|8531.9|8535.7|8532.9|8527.3|8524.5|285
1642423200000|2022-01-17 12:40:00|8534.5|8531.7|8540.4|8537.6|8541.7|8538.9|8533.7|8530.9|345
1642423500000|2022-01-17 12:45:00|8540.1|8537.3|8541.4|8538.6|8543.4|8540.6|8538.4|8535.6|258
1642423800000|2022-01-17 12:50:00|8541.1|8538.3|8545.9|8543.1|8548.1|8545.3|8541.1|8538.3|244
1642424100000|2022-01-17 12:55:00|8545.7|8542.9|8546.3|8543.5|8550.5|8546.1|8540.1|8537.3|1170
1642424400000|2022-01-17 13:00:00|8546.1|8543.3|8564.2|8561.4|8564.2|8561.4|8545.5|8542.7|1465
1642424700000|2022-01-17 13:05:00|8564.5|8561.7|8559.3|8556.5|8564.5|8561.7|8554.1|8551.3|502
1642425000000|2022-01-17 13:10:00|8559.1|8556.3|8554.1|8551.3|8559.8|8557|8549.9|8547.1|470
1642425300000|2022-01-17 13:15:00|8553.9|8551.1|8549.8|8547|8555.6|8552.8|8548.4|8545.6|566
1642425600000|2022-01-17 13:20:00|8549.7|8546.9|8543|8540.2|8550|8547.2|8538|8535.2|404
1642425900000|2022-01-17 13:25:00|8542.8|8540|8545|8542.2|8545.5|8542.7|8536|8533.2|1260
1642426200000|2022-01-17 13:30:00|8544.8|8542|8542.8|8540|8546.5|8543.7|8540.3|8537.5|259
1642426500000|2022-01-17 13:35:00|8542.5|8539.7|8539|8536.2|8543|8540.2|8531|8528.2|904
1642426800000|2022-01-17 13:40:00|8539.2|8536.4|8541|8538.2|8542.3|8539.5|8536.3|8533.5|242
1642427100000|2022-01-17 13:45:00|8541.8|8539|8537|8534.2|8541.8|8539|8534|8531.2|326
1642427400000|2022-01-17 13:50:00|8536.2|8533.4|8531|8528.2|8539|8536.2|8528|8525.2|489
1642427700000|2022-01-17 13:55:00|8530.7|8527.9|8534|8531.2|8539|8536.2|8526.5|8523.7|378
1642428000000|2022-01-17 14:00:00|8534.4|8531.6|8525.5|8522.7|8535|8532.2|8520.3|8517.5|743
1642428300000|2022-01-17 14:05:00|8525.2|8522.4|8527.2|8524.4|8527.2|8524.4|8515.7|8512.9|728
1642428600000|2022-01-17 14:10:00|8527|8524.2|8544.3|8541.5|8546.3|8543.5|8526.2|8523.4|1088
1642428900000|2022-01-17 14:15:00|8545.2|8542.4|8553.3|8550.5|8556.3|8553.5|8543.7|8540.9|877
1642429200000|2022-01-17 14:20:00|8553.1|8550.3|8545.9|8543.1|8553.6|8550.8|8545.3|8542.5|407
1642429500000|2022-01-17 14:25:00|8546.4|8543.6|8561.3|8558.5|8562.8|8560|8545.4|8542.6|666
1642429800000|2022-01-17 14:30:00|8560.3|8557.5|8566.5|8563.7|8570|8567.2|8555.1|8552.3|734
1642430100000|2022-01-17 14:35:00|8566.1|8563.3|8557.3|8554.5|8568.3|8565.5|8556.6|8553.8|598
1642430400000|2022-01-17 14:40:00|8557.1|8554.3|8558.1|8555.3|8563.3|8560.5|8555.1|8552.3|861
1642430700000|2022-01-17 14:45:00|8557.9|8555.1|8545.9|8543.1|8557.9|8555.1|8540.8|8538|1121
1642431000000|2022-01-17 14:50:00|8545.6|8542.8|8551.7|8548.9|8552.9|8550.1|8542.5|8539.7|977
1642431300000|2022-01-17 14:55:00|8552|8549.2|8556.7|8553.9|8559.9|8557.1|8547|8544.2|772
1642431600000|2022-01-17 15:00:00|8557.5|8554.7|8546.2|8543.4|8557.7|8554.9|8545.7|8542.9|685
1642431900000|2022-01-17 15:05:00|8545.9|8543.1|8550|8547.2|8551.7|8548.9|8543.9|8541.1|546
1642432200000|2022-01-17 15:10:00|8549.7|8546.9|8568|8565.2|8568.4|8565.6|8548.3|8545.5|1026
1642432500000|2022-01-17 15:15:00|8567.7|8564.9|8563.7|8560.9|8571.7|8568.9|8562.3|8559.5|945
1642432800000|2022-01-17 15:20:00|8564|8561.2|8558.2|8555.4|8564.7|8561.9|8556.2|8553.4|515
1642433100000|2022-01-17 15:25:00|8558.7|8555.9|8559.7|8556.9|8561.2|8558.4|8556|8553.2|266
1642433400000|2022-01-17 15:30:00|8560.2|8557.4|8566.2|8563.4|8566.7|8563.9|8558.4|8555.6|491
1642433700000|2022-01-17 15:35:00|8566.7|8563.9|8574.1|8571.3|8576.9|8574.1|8561|8558.2|1109
1642434000000|2022-01-17 15:40:00|8573.9|8571.1|8580.8|8578|8582.7|8579.9|8570.9|8568.1|1305
1642434300000|2022-01-17 15:45:00|8581.1|8578.3|8576|8573.2|8581.8|8579|8574.7|8571.9|607
1642434600000|2022-01-17 15:50:00|8575.4|8572.6|8563|8560.2|8575.4|8572.6|8560.5|8557.7|852
1642434900000|2022-01-17 15:55:00|8562.8|8560|8558.1|8555.3|8563.3|8560.5|8557.6|8554.8|532
1642435200000|2022-01-17 16:00:00|8557.8|8555|8573|8570.2|8573.5|8570.7|8557.3|8554.5|783
1642435500000|2022-01-17 16:05:00|8573.3|8570.5|8574.9|8572.1|8578.1|8575.3|8569.3|8566.5|451
1642435800000|2022-01-17 16:10:00|8574.6|8571.8|8575.9|8573.1|8584.9|8582.1|8573.6|8570.8|956
1642436100000|2022-01-17 16:15:00|8576.4|8573.6|8575.9|8573.1|8578.6|8575.8|8568.2|8565.4|693
1642436400000|2022-01-17 16:20:00|8576.1|8573.3|8589.3|8586.5|8590.3|8587.5|8575.9|8573.1|1757
1642436700000|2022-01-17 16:25:00|8589|8586.2|8594.9|8592.1|8599.6|8596.8|8585.3|8582.5|5115
1642437000000|2022-01-17 16:30:00|8594.3|8591.5|8579.8|8577|8595|8592.2|8568.8|8566|2280
1642437300000|2022-01-17 16:35:00|8579.6|8576.8|8581.6|8578.8|8584|8581.2|8578.3|8575.5|622
1642437600000|2022-01-17 16:40:00|8581.2|8578.4|8592.5|8589.7|8592.6|8589.8|8579.6|8576.8|626
1642437900000|2022-01-17 16:45:00|8592.3|8589.5|8592|8589.2|8593.3|8590.5|8588.8|8586|467
1642438200000|2022-01-17 16:50:00|8592.3|8589.5|8599.3|8596.5|8601.1|8598.3|8591.5|8588.7|1187
1642438500000|2022-01-17 16:55:00|8599|8596.2|8599.8|8597|8601.3|8598.5|8596.3|8593.5|474
1642438800000|2022-01-17 17:00:00|8599.2|8596.4|8597.1|8594.3|8600.3|8597.5|8594.6|8591.8|250
1642439100000|2022-01-17 17:05:00|8596.6|8593.8|8597.4|8594.6|8602.2|8599.4|8593.2|8590.4|569
1642439400000|2022-01-17 17:10:00|8597.2|8594.4|8588.5|8585.7|8597.4|8594.6|8586.5|8583.7|554
1642439700000|2022-01-17 17:15:00|8588.8|8586|8590.2|8587.4|8591.2|8588.4|8587.5|8584.7|213
1642440000000|2022-01-17 17:20:00|8590|8587.2|8590.7|8587.9|8591.2|8588.4|8588.2|8585.4|147
1642440300000|2022-01-17 17:25:00|8590.2|8587.4|8586.2|8583.4|8593.2|8590.4|8585.2|8582.4|411
1642440600000|2022-01-17 17:30:00|8586|8583.2|8596.6|8593.8|8597.9|8595.1|8585.4|8582.6|784
1642440900000|2022-01-17 17:35:00|8597.2|8594.4|8604.2|8601.4|8606.5|8603.7|8597.2|8594.4|547
1642441200000|2022-01-17 17:40:00|8604.4|8601.6|8605.9|8603.1|8608.2|8605.4|8603.9|8601.1|1059
1642441500000|2022-01-17 17:45:00|8606.5|8603.7|8597|8594.2|8609|8606.2|8596.8|8594|738
1642441800000|2022-01-17 17:50:00|8597.2|8594.4|8593.8|8591|8598.8|8596|8593.7|8590.9|279
1642442100000|2022-01-17 17:55:00|8593.6|8590.8|8605.2|8602.4|8616.1|8612|8586.8|8584|2566
1642442400000|2022-01-17 18:00:00|8604.8|8602|8614|8611.2|8614.3|8611.5|8604.2|8600.6|510
1642442700000|2022-01-17 18:05:00|8613.8|8611|8609|8606.2|8614|8611.2|8605.8|8603|169
1642443000000|2022-01-17 18:10:00|8609.7|8605.7|8616.8|8614|8620.4|8617.6|8608.3|8605.5|484
1642443300000|2022-01-17 18:15:00|8617.1|8614.3|8615.6|8612.8|8623.2|8617.1|8614.7|8611.3|764
1642443600000|2022-01-17 18:20:00|8614.6|8611.8|8612.6|8609.8|8616|8613.1|8610.9|8605.5|71
1642443900000|2022-01-17 18:25:00|8613.3|8610.5|8616.1|8613.3|8619.2|8614|8612.9|8609.2|255
1642444200000|2022-01-17 18:30:00|8616.3|8613.5|8615.1|8612.3|8617.1|8614.3|8613.1|8610.3|85
1642444500000|2022-01-17 18:35:00|8614.9|8612.1|8612.4|8608.4|8615.7|8612.3|8610.4|8604.5|9
1642444800000|2022-01-17 18:40:00|8611.7|8607.7|8613.1|8610.3|8615.5|8611.3|8609.6|8605.5|149
1642445100000|2022-01-17 18:45:00|8612.9|8610.1|8612.1|8609.3|8614.4|8611.5|8611.1|8608.3|29
1642445400000|2022-01-17 18:50:00|8612.7|8608.7|8610.4|8606.4|8613.6|8610.3|8609.6|8603.6|8
1642445700000|2022-01-17 18:55:00|8610.7|8606.7|8601.6|8598.8|8610.7|8607.3|8599.6|8596.5|92
1642446000000|2022-01-17 19:00:00|8601.9|8599.1|8600.7|8596.7|8604.2|8601.3|8598.9|8593.2|245
1642446300000|2022-01-17 19:05:00|8599.9|8597.1|8603.6|8599.6|8605.5|8601.2|8599.1|8595.5|69
1642446600000|2022-01-17 19:10:00|8603.2|8600.4|8605.5|8602.7|8606|8603.2|8602.2|8598.6|106
1642446900000|2022-01-17 19:15:00|8605.9|8603.1|8610|8607.2|8610.6|8607.4|8605|8602.2|81
1642447200000|2022-01-17 19:20:00|8610.3|8607.5|8611|8608.2|8611|8608.2|8608|8605.2|105
1642447500000|2022-01-17 19:25:00|8611.6|8607.6|8609.2|8606.4|8612.5|8609.7|8609.2|8605.6|235
1642447800000|2022-01-17 19:30:00|8609.8|8607|8607.7|8604.9|8611.3|8607.7|8605.3|8602.5|300
1642448100000|2022-01-17 19:35:00|8608.2|8605.4|8609.2|8606.4|8610.7|8607.9|8608.2|8605.3|44
1642448400000|2022-01-17 19:40:00|8609.3|8605.3|8609|8606.2|8609.6|8606.4|8608|8605.2|26
1642448700000|2022-01-17 19:45:00|8609.2|8606.4|8610.7|8607.9|8610.7|8607.9|8609|8606.2|48
1642449000000|2022-01-17 19:50:00|8610.2|8607.4|8611.2|8608.4|8611.6|8608.4|8609.7|8606.6|2
1642449300000|2022-01-17 19:55:00|8611|8608.2|8609.5|8606.7|8611.8|8609|8609.2|8606.4|17
1642449600000|2022-01-17 20:00:00|8609.2|8606.4|8610.3|8607.5|8610.8|8608|8609.2|8606.4|10
1642449900000|2022-01-17 20:05:00|8610|8607.2|8611.6|8608.8|8612|8609.2|8610|8607.2|6
1642450200000|2022-01-17 20:10:00|8611.1|8608.3|8608.8|8606|8611.6|8608.3|8608.8|8605.5|20
1642450500000|2022-01-17 20:15:00|8608.5|8604.5|8608.2|8605.4|8608.9|8606.1|8607.4|8604.5|12
1642450800000|2022-01-17 20:20:00|8608.7|8605.9|8606.9|8604.1|8608.9|8606.1|8606.9|8604.1|17
1642451100000|2022-01-17 20:25:00|8606.7|8603.9|8606.2|8603.4|8606.9|8604.1|8606.2|8603.4|4
1642451400000|2022-01-17 20:30:00|8606.5|8603.7|8607.2|8604.4|8607.9|8605.1|8606.2|8603.4|18
1642451700000|2022-01-17 20:35:00|8607.5|8604.7|8607.9|8605.1|8607.9|8605.1|8607.5|8604.7|44
1642452000000|2022-01-17 20:40:00|8608.1|8605.3|8610.4|8607.6|8610.5|8607.6|8607.9|8605.1|13
1642452300000|2022-01-17 20:45:00|8609.9|8607.1|8611.4|8608.6|8611.4|8608.6|8608.7|8605.9|17
1642452600000|2022-01-17 20:50:00|8611.1|8608.3|8611.1|8608.3|8611.7|8608.9|8611.1|8608.3|4
1642452900000|2022-01-17 20:55:00|8611.4|8608.6|8613.1|8610.3|8613.7|8610.9|8611.1|8608.3|25
1642453200000|2022-01-17 21:00:00|8613.7|8610.9|8617.7|8614.9|8617.7|8614.9|8613.2|8610.4|30
1642453500000|2022-01-17 21:05:00|8617.5|8614.7|8617.2|8614.4|8617.5|8614.7|8616.9|8614.1|2
1642453800000|2022-01-17 21:10:00|8618.9|8616.1|8618.9|8616.1|8618.9|8616.1|8618.5|8615.7|9
1642454100000|2022-01-17 21:15:00|8618.8|8616|8617.5|8614.7|8618.8|8616|8617.5|8614.7|4
1642454400000|2022-01-17 21:20:00|8617.8|8615|8617.5|8614.7|8617.8|8615|8617.5|8614.7|1
1642454700000|2022-01-17 21:25:00|8617.3|8614.5|8616.3|8613.5|8617.3|8614.5|8616.3|8613.5|0
1642455000000|2022-01-17 21:30:00|8616.1|8613.3|8616.1|8613.3|8616.1|8613.3|8615|8612.2|12
1642455300000|2022-01-17 21:35:00|8616.5|8613.7|8618.1|8614.1|8618.1|8615|8616.5|8613.7|15
1642455600000|2022-01-17 21:40:00|8616.3|8613.5|8617.4|8613.4|8617.4|8614|8616.3|8613.1|3
1642455900000|2022-01-17 21:45:00|8617.8|8613.8|8626.1|8623.3|8626.1|8623.3|8616.3|8613.1|80
1642456200000|2022-01-17 21:50:00|8625|8622.2|8617.4|8613.4|8625.4|8622.2|8616.4|8610.6|57
1642456500000|2022-01-17 21:55:00|8620.6|8610.6|8615.7|8611.7|8621.9|8614.4|8615|8610.6|15
1642456800000|2022-01-17 22:00:00|8617.8|8607.8|8616.4|8606.4|8617.8|8607.8|8616.4|8606.4|0
1642457400000|2022-01-17 22:10:00|8610.8|8608|8606.8|8604|8610.8|8608|8606.8|8604|8
1642457700000|2022-01-17 22:15:00|8614.8|8604.8|8614.8|8604.8|8614.8|8604.8|8614.8|8604.8|18
1642458000000|2022-01-17 22:20:00|8616.3|8606.3|8617.8|8607.8|8617.8|8612.9|8613.3|8605.8|5
1642458300000|2022-01-17 22:25:00|8615.3|8611.3|8614.3|8604.3|8616.3|8612.9|8608.2|8602.8|3
1642458900000|2022-01-17 22:35:00|||||||||3
1642460100000|2022-01-17 22:55:00|||||||||1
1642467600000|2022-01-18 01:00:00|8605.6|8595.6|8607.7|8604.9|8611.2|8608.4|8600.3|8595.6|259
1642467900000|2022-01-18 01:05:00|8608.3|8605.5|8608|8605.2|8616.1|8613.3|8607.7|8604.9|264
1642468200000|2022-01-18 01:10:00|8608.3|8605.5|8607.7|8604.9|8610.7|8607.9|8604|8601.1|76
1642468500000|2022-01-18 01:15:00|8609|8606.2|8604.8|8602|8617.3|8614.5|8604.3|8601.5|171
1642468800000|2022-01-18 01:20:00|8604.7|8601.9|8616.6|8613.8|8616.7|8613.8|8604.7|8601.9|145
1642469100000|2022-01-18 01:25:00|8616.3|8613.5|8615.1|8612.3|8622.7|8619.8|8615.1|8612.3|181
1642469400000|2022-01-18 01:30:00|8614.6|8611.8|8612.6|8609.8|8617.7|8614.2|8612.1|8609.3|108
1642469700000|2022-01-18 01:35:00|8613|8610.2|8623|8620.2|8623.3|8620.5|8613|8610.2|258
1642470000000|2022-01-18 01:40:00|8623.2|8620.4|8628|8625.2|8636.8|8634|8623.2|8620.4|981
1642470300000|2022-01-18 01:45:00|8627.7|8624.9|8628|8625.2|8630.2|8627.4|8622.8|8620|194
1642470600000|2022-01-18 01:50:00|8627.3|8624.5|8621.3|8618.5|8630.1|8627.3|8620|8617.2|120
1642470900000|2022-01-18 01:55:00|8621|8618.2|8627.1|8624.3|8627.3|8624.5|8618|8614.8|168
1642471200000|2022-01-18 02:00:00|8627|8624.2|8635.6|8632.8|8636.7|8632.8|8626.6|8623.1|181
1642471500000|2022-01-18 02:05:00|8635.3|8632.5|8642.3|8639.5|8643.3|8640.5|8632.9|8629.7|423
1642471800000|2022-01-18 02:10:00|8642.8|8640|8651.6|8648.8|8653.8|8651|8642.3|8638.4|359
1642472100000|2022-01-18 02:15:00|8651.3|8648.5|8648.8|8646|8651.3|8648.5|8645.3|8642.5|186
1642472400000|2022-01-18 02:20:00|8649.1|8646.3|8645.3|8642.5|8653.8|8651|8645.1|8642.3|701
1642472700000|2022-01-18 02:25:00|8645.6|8642.8|8641.9|8639.1|8647.3|8644.5|8640.9|8638.1|59
1642473000000|2022-01-18 02:30:00|8642.1|8639.3|8654.7|8651.9|8659.1|8656.3|8642.1|8639.3|435
1642473300000|2022-01-18 02:35:00|8654.4|8651.6|8657.1|8654.3|8659.1|8656.3|8652.6|8649.8|214
1642473600000|2022-01-18 02:40:00|8656.9|8654.1|8670.3|8667.5|8671.4|8668.6|8655.9|8653.1|667
1642473900000|2022-01-18 02:45:00|8670.4|8667.6|8686.8|8684|8687.5|8684.7|8668.4|8665.6|1044
1642474200000|2022-01-18 02:50:00|8686.5|8683.7|8691.6|8688.8|8692.9|8690.1|8681.6|8678.8|517
1642474500000|2022-01-18 02:55:00|8691.9|8689.1|8702.6|8699.8|8703.7|8700.9|8685.1|8682.3|372
1642474800000|2022-01-18 03:00:00|8703.2|8700.4|8700.9|8698.1|8703.4|8700.6|8693.4|8690.6|284
1642475100000|2022-01-18 03:05:00|8701.2|8698.4|8706.2|8703.4|8709|8706.2|8695.5|8692.3|773
1642475400000|2022-01-18 03:10:00|8706|8703.2|8694.8|8692|8708.4|8705.6|8693.8|8691|591
1642475700000|2022-01-18 03:15:00|8695|8692.2|8707.8|8705|8708|8705.2|8694.3|8691.5|278
1642476000000|2022-01-18 03:20:00|8707.5|8704.7|8704|8701.2|8709.3|8706.5|8703|8700.2|295
1642476300000|2022-01-18 03:25:00|8703.7|8700.9|8702.5|8699.7|8706.4|8703.6|8699.7|8696.9|292
1642476600000|2022-01-18 03:30:00|8702.8|8700|8689.9|8687.1|8702.8|8700|8689.9|8687.1|260
1642476900000|2022-01-18 03:35:00|8689.3|8686.5|8686.8|8684|8689.8|8687|8685.4|8682.6|315
1642477200000|2022-01-18 03:40:00|8686.6|8683.8|8677.2|8674.4|8687|8684.2|8673.9|8671.1|319
1642477500000|2022-01-18 03:45:00|8677.8|8675|8673.6|8670.8|8680.8|8678|8672.6|8669.8|114
1642477800000|2022-01-18 03:50:00|8673.4|8670.6|8676.8|8674|8678.5|8675.7|8670.8|8668|33
1642478100000|2022-01-18 03:55:00|8676.4|8673.6|8676|8673.2|8678.4|8675.5|8675|8672.2|20
1642478400000|2022-01-18 04:00:00|8675.8|8673|8678.6|8675.8|8680.8|8678|8673.5|8670.7|63
1642478700000|2022-01-18 04:05:00|8678.8|8676|8681.9|8679.1|8682.9|8680.1|8676.6|8673.8|37
1642479000000|2022-01-18 04:10:00|8681.3|8678.5|8686.7|8683.9|8687.7|8684.9|8680.6|8677.8|87
1642479300000|2022-01-18 04:15:00|8686.6|8683.8|8683.7|8680.9|8691.7|8688.9|8682.2|8679.4|97
1642479600000|2022-01-18 04:20:00|8683.9|8681.1|8678.7|8675.9|8687.2|8684.4|8678|8675.2|60
1642479900000|2022-01-18 04:25:00|8679.5|8676.7|8668.4|8665.6|8679.5|8676.7|8667.5|8664.7|148
1642480200000|2022-01-18 04:30:00|8667.5|8664.7|8672.5|8669.7|8673.7|8670.9|8665.5|8662.7|40
1642480500000|2022-01-18 04:35:00|8672.3|8669.5|8673.7|8670.9|8677.7|8674.9|8672.3|8669.5|36
1642480800000|2022-01-18 04:40:00|8673.9|8671.1|8679.7|8676.9|8680.7|8677.9|8673.5|8670.7|92
1642481100000|2022-01-18 04:45:00|8680|8677.2|8677|8674.2|8682.2|8679.4|8677|8674.2|47
1642481400000|2022-01-18 04:50:00|8676.5|8673.7|8686.2|8683.4|8687.2|8684.4|8676.4|8672.8|130
1642481700000|2022-01-18 04:55:00|8685.7|8682.9|8688|8685.2|8692.5|8688.9|8685.5|8682.7|139
1642482000000|2022-01-18 05:00:00|8687.7|8684.9|8684.3|8681.5|8690.9|8688.1|8683.7|8680.9|16
1642482300000|2022-01-18 05:05:00|8684.7|8681.9|8684.3|8681.5|8686.7|8683.9|8681.5|8678.7|6
1642482600000|2022-01-18 05:10:00|8684.7|8681.9|8683|8680.2|8687.7|8684.9|8682.6|8679.4|37
1642482900000|2022-01-18 05:15:00|8683.3|8680.5|8685|8682.2|8686|8683.2|8680.6|8677.8|11
1642483200000|2022-01-18 05:20:00|8685.3|8682.5|8687|8684.2|8688|8685.2|8683.3|8680.5|11
1642483500000|2022-01-18 05:25:00|8687.3|8684.5|8692|8689.2|8694.3|8691.5|8685.3|8682.5|19
1642483800000|2022-01-18 05:30:00|8692.5|8689.7|8691|8688.2|8695.8|8693|8685.8|8683|60
1642484100000|2022-01-18 05:35:00|8691.3|8688.5|8697.6|8694.8|8697.6|8694.8|8689.8|8687|63
1642484400000|2022-01-18 05:40:00|8697.8|8695|8707|8704.2|8707.5|8704.7|8695.8|8693|189
1642484700000|2022-01-18 05:45:00|8707.2|8704.4|8701.6|8698.8|8710.6|8706.2|8700.6|8697.8|370
1642485000000|2022-01-18 05:50:00|8701.8|8699|8705.3|8702.5|8707.6|8704.8|8701.1|8698.3|55
1642485300000|2022-01-18 05:55:00|8705|8702.2|8709.9|8707.1|8712.4|8709.6|8698.8|8696|216
1642485600000|2022-01-18 06:00:00|8709.6|8706.8|8713.6|8710.8|8713.8|8711|8703.6|8700.8|198
1642485900000|2022-01-18 06:05:00|8713.3|8710.5|8729.9|8727.1|8733.2|8730.4|8712.6|8709.8|573
1642486200000|2022-01-18 06:10:00|8729.6|8726.8|8723.4|8720.6|8729.6|8726.8|8720.7|8717.9|272
1642486500000|2022-01-18 06:15:00|8722.7|8719.9|8731.7|8728.9|8732.7|8729.9|8721.2|8718.4|299
1642486800000|2022-01-18 06:20:00|8731.9|8729.1|8735.5|8732.7|8739|8736.2|8731.7|8728.9|323
1642487100000|2022-01-18 06:25:00|8735.7|8732.9|8737.5|8734.7|8742.2|8739.4|8732.7|8729.9|375
1642487400000|2022-01-18 06:30:00|8737.2|8734.4|8728.7|8725.9|8737.2|8734.4|8727.5|8724.7|369
1642487700000|2022-01-18 06:35:00|8729.1|8726.3|8732.5|8729.7|8737.9|8735.1|8726.7|8723.9|449
1642488000000|2022-01-18 06:40:00|8731.5|8728.7|8731.5|8728.7|8736.1|8733.3|8730|8727.2|192
1642488300000|2022-01-18 06:45:00|8731.1|8728.3|8732.2|8729.4|8736.5|8733.7|8729.5|8726.7|158
1642488600000|2022-01-18 06:50:00|8731.5|8728.7|8732.7|8729.9|8742.5|8739.7|8730.5|8727.6|271
1642488900000|2022-01-18 06:55:00|8732.5|8729.7|8731.8|8729|8733|8730.2|8724.7|8721.9|400
1642489200000|2022-01-18 07:00:00|8732.2|8729.4|8725.7|8722.9|8739.3|8736.5|8725.5|8722.7|232
1642489500000|2022-01-18 07:05:00|8724.5|8721.7|8725.5|8722.7|8734.8|8732|8724|8721.2|363
1642489800000|2022-01-18 07:10:00|8725.3|8722.5|8725.6|8722.8|8731.1|8728.3|8721.5|8718.7|282
1642490100000|2022-01-18 07:15:00|8726|8723.2|8727.4|8724.6|8730.1|8727.3|8723|8720.2|494
1642490400000|2022-01-18 07:20:00|8727.1|8724.3|8721.1|8718.3|8737.8|8735|8720.9|8718.1|556
1642490700000|2022-01-18 07:25:00|8721.9|8719.1|8733.4|8730.6|8733.8|8731|8720.9|8718.1|449
1642491000000|2022-01-18 07:30:00|8732.8|8730|8746.1|8743.3|8753.6|8750.8|8731.6|8728.8|1288
1642491300000|2022-01-18 07:35:00|8745.9|8743.1|8742.4|8739.6|8746.4|8743.6|8737.1|8734.3|271
1642491600000|2022-01-18 07:40:00|8742.6|8739.8|8764.8|8762|8768.4|8762.8|8740.6|8737.8|1575
1642491900000|2022-01-18 07:45:00|8764.6|8761.8|8765.8|8763|8766.8|8764|8756.6|8753.8|891
1642492200000|2022-01-18 07:50:00|8765.4|8762.6|8758.6|8755.8|8765.8|8763|8746.4|8743.6|928
1642492500000|2022-01-18 07:55:00|8757.6|8754.8|8759.7|8756.9|8761.1|8758.3|8743.4|8740.6|1199
1642492800000|2022-01-18 08:00:00|8760.4|8757.6|8753.6|8750.8|8761.1|8758.3|8743.9|8741.1|1920
1642493100000|2022-01-18 08:05:00|8753.4|8750.6|8740.9|8738.1|8753.4|8750.6|8740.6|8737.8|849
1642493400000|2022-01-18 08:10:00|8739.9|8737.1|8729.5|8726.7|8740.7|8737.9|8726.5|8723.7|1525
1642493700000|2022-01-18 08:15:00|8729.2|8726.4|8714.7|8711.9|8732.5|8729.7|8707.2|8704.4|1642
1642494000000|2022-01-18 08:20:00|8714.9|8712.1|8722.5|8719.7|8731.8|8729|8714.7|8711.9|1393
1642494300000|2022-01-18 08:25:00|8722|8719.2|8735.5|8732.7|8739.2|8736.4|8716.8|8714|3764
1642494600000|2022-01-18 08:30:00|8735|8732.2|8701.5|8698.7|8737.7|8734.9|8696.1|8693.3|3648
1642494900000|2022-01-18 08:35:00|8701.1|8698.3|8719.5|8716.7|8722.5|8719.7|8697.3|8694.5|1743
1642495200000|2022-01-18 08:40:00|8718.1|8715.3|8705.5|8702.7|8720.3|8717.5|8704.8|8702|1016
1642495500000|2022-01-18 08:45:00|8705.9|8703.1|8692.3|8689.5|8707.3|8704.5|8687.9|8685.1|1106
1642495800000|2022-01-18 08:50:00|8692.9|8690.1|8693.9|8691.1|8697.1|8694.3|8685.9|8683.1|1136
1642496100000|2022-01-18 08:55:00|8693.8|8691|8695.4|8692.6|8701.1|8698.3|8690.4|8687.6|424
1642496400000|2022-01-18 09:00:00|8695.1|8692.3|8691.3|8688.5|8700.9|8698.1|8684.4|8681.6|1198
1642496700000|2022-01-18 09:05:00|8691.8|8689|8697.6|8694.8|8700.8|8698|8686.8|8684|1527
1642497000000|2022-01-18 09:10:00|8697.5|8694.7|8709.3|8706.5|8710.6|8707.8|8693.5|8690.7|837
1642497300000|2022-01-18 09:15:00|8708.6|8705.8|8719.4|8716.6|8720.4|8717.6|8701.8|8699|896
1642497600000|2022-01-18 09:20:00|8720.1|8717.3|8704.4|8701.6|8726.1|8723.3|8703.2|8700.4|1122
1642497900000|2022-01-18 09:25:00|8704.7|8701.9|8703.6|8700.8|8704.9|8702.1|8695.2|8692.4|587
1642498200000|2022-01-18 09:30:00|8702.9|8700.1|8725.1|8722.3|8726.6|8723.8|8700.4|8697.6|768
1642498500000|2022-01-18 09:35:00|8725.4|8722.6|8706.6|8703.8|8725.4|8722.6|8704.4|8701.6|780
1642498800000|2022-01-18 09:40:00|8707.4|8704.6|8692.7|8689.9|8710.4|8707.6|8681|8678.2|1172
1642499100000|2022-01-18 09:45:00|8690.2|8687.4|8703.9|8701.1|8707.4|8704.6|8690.2|8687.4|1394
1642499400000|2022-01-18 09:50:00|8703.7|8700.9|8702.7|8699.9|8710.7|8707.9|8702.3|8699.5|678
1642499700000|2022-01-18 09:55:00|8702.3|8699.5|8695.5|8692.7|8702.3|8699.5|8685.5|8682.7|1202
1642500000000|2022-01-18 10:00:00|8695.8|8693|8679.8|8677|8703.5|8700.7|8674.8|8672|1049
1642500300000|2022-01-18 10:05:00|8680|8677.2|8699.9|8697.1|8700.4|8697.6|8679.3|8676.5|1140
1642500600000|2022-01-18 10:10:00|8700.2|8697.4|8702.8|8700|8706.9|8704.1|8699.2|8696.4|627
1642500900000|2022-01-18 10:15:00|8702.7|8699.9|8706.3|8703.5|8708|8705.2|8695.7|8692.9|448
1642501200000|2022-01-18 10:20:00|8706.5|8703.7|8719.4|8716.6|8720.9|8718.1|8703|8700.2|1751
1642501500000|2022-01-18 10:25:00|8718.9|8716.1|8717.7|8714.9|8721.4|8718.6|8715.7|8712.9|1313
1642501800000|2022-01-18 10:30:00|8717.9|8715.1|8718|8715.2|8720.7|8717.9|8706.3|8703.5|475
1642502100000|2022-01-18 10:35:00|8718.2|8715.4|8710.3|8707.5|8719|8716.2|8709.1|8706.3|912
1642502400000|2022-01-18 10:40:00|8709.3|8706.5|8716.5|8713.7|8717.5|8714.7|8709.3|8706.5|396
1642502700000|2022-01-18 10:45:00|8716.3|8713.5|8718.5|8715.7|8722.5|8719.7|8714.1|8711.3|1206
1642503000000|2022-01-18 10:50:00|8719|8716.2|8731|8728.2|8731|8728.2|8718.8|8716|715
1642503300000|2022-01-18 10:55:00|8730.6|8727.8|8724.3|8721.5|8730.6|8727.8|8722|8719.2|441
1642503600000|2022-01-18 11:00:00|8724.1|8721.3|8715.1|8712.3|8724.3|8721.5|8709.7|8706.9|589
1642503900000|2022-01-18 11:05:00|8714.9|8712.1|8714.9|8712.1|8719.9|8717.1|8710.9|8708.1|293
1642504200000|2022-01-18 11:10:00|8714.7|8711.9|8706.7|8703.9|8715.9|8713.1|8702.6|8699.8|474
1642504500000|2022-01-18 11:15:00|8706.2|8703.4|8712.2|8709.4|8717.9|8715.1|8704.2|8701.4|362
1642504800000|2022-01-18 11:20:00|8712.7|8709.9|8712.7|8709.9|8714.2|8711.4|8708.7|8705.9|250
1642505100000|2022-01-18 11:25:00|8711.9|8709.1|8716.9|8714.1|8718.9|8716.1|8710.2|8707.4|535
1642505400000|2022-01-18 11:30:00|8716.4|8713.6|8713|8710.2|8718.9|8716.1|8707.9|8705.1|329
1642505700000|2022-01-18 11:35:00|8713.9|8711.1|8714.9|8712.1|8717.7|8714.9|8710.9|8708.1|530
1642506000000|2022-01-18 11:40:00|8715|8712.2|8713|8710.2|8720.2|8717.4|8711.7|8708.9|558
1642506300000|2022-01-18 11:45:00|8712.8|8710|8699.1|8696.3|8713|8710.2|8697.1|8694.3|1626
1642506600000|2022-01-18 11:50:00|8698.9|8696.1|8690.1|8687.3|8704.1|8701.3|8690.1|8687.3|569
1642506900000|2022-01-18 11:55:00|8689.1|8686.3|8676.2|8673.4|8694.1|8691.3|8674.2|8671.4|3721
1642507200000|2022-01-18 12:00:00|8676.4|8673.6|8688.1|8685.3|8688.1|8685.3|8672.5|8669.7|2359
1642507500000|2022-01-18 12:05:00|8687.7|8684.9|8697.2|8694.4|8697.7|8694.9|8687.7|8684.9|699
1642507800000|2022-01-18 12:10:00|8697|8694.2|8682.5|8679.7|8697.4|8694.6|8680.7|8677.9|848
1642508100000|2022-01-18 12:15:00|8682.4|8679.6|8677.4|8674.6|8688.4|8685.6|8675.4|8672.6|713
1642508400000|2022-01-18 12:20:00|8678.4|8675.6|8681.3|8678.5|8683|8680.2|8670|8667.2|837
1642508700000|2022-01-18 12:25:00|8681.5|8678.7|8689.3|8686.5|8689.5|8686.7|8677.3|8674.5|1077
1642509000000|2022-01-18 12:30:00|8689.5|8686.7|8690.3|8687.5|8691|8688.2|8684.3|8681.5|542
1642509300000|2022-01-18 12:35:00|8690|8687.2|8685.3|8682.5|8692|8689.2|8681.6|8678.8|561
1642509600000|2022-01-18 12:40:00|8685.5|8682.7|8675.3|8672.5|8686.3|8683.5|8672.1|8669.3|1690
1642509900000|2022-01-18 12:45:00|8675|8672.2|8677.1|8674.3|8681.9|8679.1|8673|8670.2|700
1642510200000|2022-01-18 12:50:00|8677.3|8674.5|8677.3|8674.5|8679.3|8676.5|8671.3|8668.5|638
1642510500000|2022-01-18 12:55:00|8677.4|8674.6|8675.3|8672.5|8681.6|8678.8|8673.3|8670.5|656
1642510800000|2022-01-18 13:00:00|8674.8|8672|8699.6|8696.8|8704.1|8701.3|8674.8|8672|1935
1642511100000|2022-01-18 13:05:00|8700.3|8697.5|8715.8|8713|8722.3|8719.5|8698.1|8695.3|1790
1642511400000|2022-01-18 13:10:00|8716|8713.2|8704.9|8702.1|8722.5|8719.7|8704.9|8702.1|1709
1642511700000|2022-01-18 13:15:00|8704.7|8701.9|8711.1|8708.3|8716.6|8713.8|8697.9|8695.1|1416
1642512000000|2022-01-18 13:20:00|8711.6|8708.8|8709.9|8707.1|8715.9|8713.1|8702.7|8699.9|943
1642512300000|2022-01-18 13:25:00|8709.6|8706.8|8722.6|8719.8|8722.6|8719.8|8709.6|8706.8|2657
1642512600000|2022-01-18 13:30:00|8722.4|8719.6|8731.4|8728.6|8737.6|8734.8|8718.6|8715.8|1814
1642512900000|2022-01-18 13:35:00|8731.1|8728.3|8729.6|8726.8|8736.6|8733.8|8723.4|8720.6|1379
1642513200000|2022-01-18 13:40:00|8729.8|8727|8728.6|8725.8|8735.3|8732.5|8722.9|8720.1|1540
1642513500000|2022-01-18 13:45:00|8729.1|8726.3|8726.9|8724.1|8733.6|8730.8|8724.8|8722|1169
1642513800000|2022-01-18 13:50:00|8726.6|8723.8|8726.6|8723.8|8732.6|8729.8|8722.6|8719.8|985
1642514100000|2022-01-18 13:55:00|8726.1|8723.3|8722.6|8719.8|8729.6|8726.8|8717.2|8714.4|1241
1642514400000|2022-01-18 14:00:00|8723.6|8720.8|8697.2|8694.4|8725.2|8722.4|8697.2|8694.4|3121
1642514700000|2022-01-18 14:05:00|8697.4|8694.6|8685.2|8682.4|8697.5|8694.7|8676.9|8674.1|3315
1642515000000|2022-01-18 14:10:00|8685|8682.2|8682.2|8679.4|8685.9|8683.1|8668.2|8665.4|2442
1642515300000|2022-01-18 14:15:00|8682|8679.2|8676.8|8674|8682.7|8679.9|8670.5|8667.7|1499
1642515600000|2022-01-18 14:20:00|8677.2|8674.4|8680.7|8677.9|8688.2|8685.4|8672.5|8669.7|1511
1642515900000|2022-01-18 14:25:00|8680.5|8677.7|8661.8|8659|8680.5|8677.7|8658.1|8655.1|2124
1642516200000|2022-01-18 14:30:00|8662|8659.2|8666.8|8664|8680|8677.2|8658.8|8656|1396
1642516500000|2022-01-18 14:35:00|8666.1|8663.3|8676.3|8673.5|8679|8676.2|8645.6|8642.4|2538
1642516800000|2022-01-18 14:40:00|8677.1|8674.3|8673.3|8670.5|8685.8|8683|8666.1|8663.3|2125
1642517100000|2022-01-18 14:45:00|8673.6|8670.8|8678.9|8676.1|8682|8679.2|8666|8663.2|1607
1642517400000|2022-01-18 14:50:00|8678.1|8675.3|8677.9|8675.1|8683.9|8681.1|8670.8|8668|1172
1642517700000|2022-01-18 14:55:00|8677.8|8675|8684.8|8682|8687.4|8684.6|8671.8|8669|1196
1642518000000|2022-01-18 15:00:00|8683.8|8681|8674.4|8671.6|8685.1|8682.3|8673.1|8670.3|1354
1642518300000|2022-01-18 15:05:00|8674.1|8671.3|8681.7|8678.9|8683.1|8680.3|8664.1|8661.3|1870
1642518600000|2022-01-18 15:10:00|8681.9|8679.1|8692.1|8689.3|8705.4|8702.6|8679.4|8676.6|2628
1642518900000|2022-01-18 15:15:00|8691.7|8688.9|8697.4|8694.6|8707.1|8704.3|8689.6|8686.8|3091
1642519200000|2022-01-18 15:20:00|8698|8695.2|8711.4|8708.6|8711.5|8708.7|8695.4|8692.6|1527
1642519500000|2022-01-18 15:25:00|8711|8708.2|8720.5|8717.7|8721|8718.2|8706.9|8704.1|3636
1642519800000|2022-01-18 15:30:00|8720.4|8717.6|8719.5|8716.7|8720.7|8717.9|8710.7|8707.9|1972
1642520100000|2022-01-18 15:35:00|8719|8716.2|8702.3|8699.5|8722.7|8719.9|8699|8696.2|2875
1642520400000|2022-01-18 15:40:00|8702.2|8699.4|8714|8711.2|8715.7|8712.9|8701.3|8698.5|2338
1642520700000|2022-01-18 15:45:00|8714.3|8711.5|8706|8703.2|8724|8721.2|8701|8698.2|1650
1642521000000|2022-01-18 15:50:00|8705.8|8703|8683|8680.2|8709|8706.2|8683|8680.2|2101
1642521300000|2022-01-18 15:55:00|8682.5|8679.7|8680.3|8677.5|8689.3|8686.5|8677.3|8674.5|2065
1642521600000|2022-01-18 16:00:00|8680.5|8677.7|8682.5|8679.7|8686.5|8683.7|8675|8672.2|1564
1642521900000|2022-01-18 16:05:00|8683.1|8680.3|8676.3|8673.5|8686.3|8683.5|8669.6|8666.8|1600
1642522200000|2022-01-18 16:10:00|8676.1|8673.3|8663.1|8660.3|8679.8|8677|8646.9|8644.1|8270
1642522500000|2022-01-18 16:15:00|8662.3|8659.5|8662.9|8660.1|8674.6|8671.8|8661.3|8658.5|1696
1642522800000|2022-01-18 16:20:00|8662.6|8659.8|8664.2|8661.4|8669.2|8666.4|8655.6|8652.8|2686
1642523100000|2022-01-18 16:25:00|8664.1|8661.3|8669.2|8666.4|8679.6|8676.8|8652.6|8649.8|5851
1642523400000|2022-01-18 16:30:00|8668.4|8665.6|8632.2|8629.4|8668.4|8665.6|8627.2|8620.3|7766
1642523700000|2022-01-18 16:35:00|8633.4|8630.6|8649.9|8647.1|8650.2|8647.4|8623|8620.2|3370
1642524000000|2022-01-18 16:40:00|8650.4|8647.6|8658.2|8655.4|8658.9|8656.1|8645|8642.2|2386
1642524300000|2022-01-18 16:45:00|8658.4|8655.6|8676.5|8673.7|8676.7|8673.9|8658.4|8655.6|2457
1642524600000|2022-01-18 16:50:00|8676.2|8673.4|8685.5|8682.7|8691.6|8688.8|8674.5|8671.7|2868
1642524900000|2022-01-18 16:55:00|8685.2|8682.4|8680.8|8678|8688.4|8685.6|8676.3|8673.5|1108
1642525200000|2022-01-18 17:00:00|8681|8678.2|8681.2|8678.4|8692.5|8689.7|8679.8|8677|1512
1642525500000|2022-01-18 17:05:00|8680.8|8678|8686.7|8683.9|8688.4|8685.6|8675.8|8673|1528
1642525800000|2022-01-18 17:10:00|8686.5|8683.7|8669|8666.2|8686.5|8683.7|8665.4|8662.6|2176
1642526100000|2022-01-18 17:15:00|8668.7|8665.9|8663.8|8661|8671.2|8668.4|8659.5|8656.7|2037
1642526400000|2022-01-18 17:20:00|8664.2|8661.4|8652.8|8650|8665.8|8663|8650.8|8648|1271
1642526700000|2022-01-18 17:25:00|8653.2|8650.4|8653.7|8650.9|8655.8|8653|8645.8|8643|683
1642527000000|2022-01-18 17:30:00|8652.8|8650|8649.5|8646.7|8653.8|8651|8642.1|8639.3|1589
1642527300000|2022-01-18 17:35:00|8648.5|8645.7|8645.8|8643|8650.3|8647.5|8634.8|8632|830
1642527600000|2022-01-18 17:40:00|8646|8643.2|8642.6|8639.8|8648.5|8645.7|8636.8|8634|1021
1642527900000|2022-01-18 17:45:00|8642.3|8639.5|8635.5|8632.7|8647.8|8645|8630.8|8628|1450
1642528200000|2022-01-18 17:50:00|8635.8|8633|8649.2|8646.4|8655.4|8652.6|8635.2|8632.4|5654
1642528500000|2022-01-18 17:55:00|8649|8646.2|8651|8648.2|8656.2|8653.4|8648.8|8646|2216
1642528800000|2022-01-18 18:00:00|8650.8|8648|8649.8|8647|8655.3|8652.5|8646.3|8643.5|1908
1642529100000|2022-01-18 18:05:00|8649.2|8646.4|8650.5|8647.7|8652.5|8649.7|8640.8|8638|778
1642529400000|2022-01-18 18:10:00|8649.5|8646.7|8667.5|8664.7|8669.5|8666.7|8645.8|8643|1522
1642529700000|2022-01-18 18:15:00|8667.3|8664.5|8664.8|8662|8669.3|8666.5|8662|8659.2|1419
1642530000000|2022-01-18 18:20:00|8665.1|8662.3|8652.4|8649.6|8665.8|8663|8650|8647.2|954
1642530300000|2022-01-18 18:25:00|8652.6|8649.8|8643.1|8640.3|8653.4|8650.6|8640.4|8637.6|1549
1642530600000|2022-01-18 18:30:00|8642.7|8639.9|8642.8|8640|8646.4|8643.6|8640.3|8637.5|958
1642530900000|2022-01-18 18:35:00|8642.3|8639.5|8649.8|8647|8652.4|8649.6|8639.4|8636.6|966
1642531200000|2022-01-18 18:40:00|8649.6|8646.8|8669.8|8667|8671.1|8668.3|8644.8|8642|2244
1642531500000|2022-01-18 18:45:00|8668.8|8666|8677.8|8675|8682.4|8679.6|8668.8|8666|1148
1642531800000|2022-01-18 18:50:00|8677.9|8675.1|8685.6|8682.8|8693.8|8691|8677.8|8675|3416
1642532100000|2022-01-18 18:55:00|8685.8|8683|8696.1|8693.3|8705.1|8702.3|8685.6|8682.8|3349
1642532400000|2022-01-18 19:00:00|8695.9|8693.1|8688.1|8685.3|8699.1|8696.3|8681.1|8678.3|1823
1642532700000|2022-01-18 19:05:00|8688.7|8685.9|8681.8|8679|8690.1|8687.3|8681.1|8678.3|726
1642533000000|2022-01-18 19:10:00|8682.1|8679.3|8676.4|8673.6|8684.8|8682|8673.1|8670.3|2826
1642533300000|2022-01-18 19:15:00|8677.4|8674.6|8704.4|8701.6|8705.1|8702.3|8672.6|8669.8|7482
1642533600000|2022-01-18 19:20:00|8704.1|8701.3|8680.6|8677.8|8704.4|8701.6|8679.1|8676.3|6384
1642533900000|2022-01-18 19:25:00|8680.3|8677.5|8709.6|8706.8|8711.1|8708.3|8677.1|8674.3|9837
1642534200000|2022-01-18 19:30:00|8709.4|8706.6|8722.1|8719.3|8723.4|8720.6|8704.1|8701.3|3667
1642534500000|2022-01-18 19:35:00|8721.1|8718.3|8735.4|8732.6|8738.8|8736|8721.1|8718.3|6363
1642534800000|2022-01-18 19:40:00|8735.6|8732.8|8735.8|8733|8736.6|8733.8|8732.1|8729.3|789
1642535100000|2022-01-18 19:45:00|8736.1|8733.3|8741.7|8738.9|8746.4|8743.6|8736.1|8733.3|966
1642535400000|2022-01-18 19:50:00|8741.4|8738.6|8750.6|8747.8|8751.1|8748.3|8741.4|8738.6|656
1642535700000|2022-01-18 19:55:00|8750.4|8747.6|8741.4|8738.6|8751.4|8748.6|8739.7|8736.9|739
1642536000000|2022-01-18 20:00:00|8741.9|8739.1|8741.4|8738.6|8749.4|8746.6|8738.4|8735.6|842
1642536300000|2022-01-18 20:05:00|8742.4|8739.6|8746.1|8743.3|8750.1|8747.3|8742.4|8739.6|654
1642536600000|2022-01-18 20:10:00|8746.4|8743.6|8752.4|8749.6|8756.1|8753.3|8746.4|8743.6|2379
1642536900000|2022-01-18 20:15:00|8752.1|8749.3|8736.4|8733.6|8757.4|8754.6|8735.7|8732.9|1188
1642537200000|2022-01-18 20:20:00|8736.7|8733.9|8747.7|8744.9|8748.7|8745.9|8736.7|8733.9|583
1642537500000|2022-01-18 20:25:00|8746.7|8743.9|8749.4|8746.6|8750.4|8747.6|8738.7|8735.9|1650
1642537800000|2022-01-18 20:30:00|8749.7|8746.9|8741.7|8738.9|8750.7|8747.9|8741.7|8738.9|279
1642538100000|2022-01-18 20:35:00|8741.9|8739.1|8747.7|8744.9|8747.9|8745.1|8740.4|8737.6|603
1642538400000|2022-01-18 20:40:00|8746.9|8744.1|8743.7|8740.9|8747.7|8744.9|8739.4|8736.6|304
1642538700000|2022-01-18 20:45:00|8743.9|8741.1|8744|8741.2|8746|8743.2|8737.3|8734.5|398
1642539000000|2022-01-18 20:50:00|8744.2|8741.4|8738.3|8735.5|8752.7|8749.9|8737.3|8734.5|1483
1642539300000|2022-01-18 20:55:00|8739.3|8736.5|8745.7|8742.9|8746.5|8743.7|8737.7|8734.9|1094
1642539600000|2022-01-18 21:00:00|8746|8743.2|8750.3|8747.5|8751|8748.2|8744.5|8741.7|215
1642539900000|2022-01-18 21:05:00|8750|8747.2|8755.1|8752.3|8759.3|8756.5|8750|8747.2|476
1642540200000|2022-01-18 21:10:00|8755.3|8752.5|8775.8|8773|8779.6|8776.8|8755.1|8752.3|1591
1642540500000|2022-01-18 21:15:00|8776|8773.2|8771.6|8768.8|8776.1|8773.3|8766.6|8763.8|338
1642540800000|2022-01-18 21:20:00|8770.6|8767.8|8766.6|8763.8|8772.6|8769.8|8766.6|8763.8|163
1642541100000|2022-01-18 21:25:00|8766.4|8763.6|8761.8|8759|8767.6|8764.8|8759.6|8756.8|264
1642541400000|2022-01-18 21:30:00|8762.1|8759.3|8769.6|8766.8|8770.8|8768|8761.6|8758.8|263
1642541700000|2022-01-18 21:35:00|8769.8|8767|8784.6|8781.8|8784.6|8781.8|8769.6|8766.8|388
1642542000000|2022-01-18 21:40:00|8785.1|8782.3|8796.8|8794|8797.4|8794.6|8784.6|8781.8|706
1642542300000|2022-01-18 21:45:00|8797.1|8794.3|8805.2|8802.4|8806.9|8804.1|8797.1|8794.3|755
1642542600000|2022-01-18 21:50:00|8804.9|8802.1|8798.7|8795.9|8804.9|8802.1|8796.1|8793.3|523
1642542900000|2022-01-18 21:55:00|8798.4|8795.6|8800.4|8797.6|8803.6|8800.8|8795.1|8792.3|190
1642543200000|2022-01-18 22:00:00|8798.7|8795.9|8805|8802.2|8807.1|8802.2|8798.1|8792.3|18
1642543500000|2022-01-18 22:05:00|8805.5|8801.5|8805|8802.2|8809|8802.2|8800.7|8793.1|206
1642543800000|2022-01-18 22:10:00|8806.1|8802.1|8808.3|8798.3|8808.6|8802.1|8804.4|8798.3|1715
1642544100000|2022-01-18 22:15:00|8804.8|8800.8|8813.1|8810.3|8815.2|8812.4|8804.8|8800.8|740
1642544400000|2022-01-18 22:20:00|8812.9|8810.1|8812.6|8809.8|8813.1|8810.3|8808.8|8801.2|824
1642544700000|2022-01-18 22:25:00|8812.5|8809.7|8816|8813.2|8816|8813.2|8808.9|8802|65
1642545000000|2022-01-18 22:30:00|8816.4|8813.6|8812.5|8809.7|8817.1|8813.6|8812.5|8809.7|838
1642545300000|2022-01-18 22:35:00|8810.8|8806.8|8809.7|8806.9|8810.8|8806.9|8809.7|8806.8|20
1642545600000|2022-01-18 22:40:00|8809.8|8805.8|8806.5|8803.7|8809.8|8805.9|8806|8803.2|125
1642545900000|2022-01-18 22:45:00|8811.9|8801.9|8803.5|8800.7|8811.9|8805.2|8803.5|8799.9|46
1642546200000|2022-01-18 22:50:00|8803|8800.2|8806|8803.2|8809.3|8803.9|8803|8799.3|48
1642546500000|2022-01-18 22:55:00|8806.7|8803.9|8807.8|8805|8807.8|8805|8806.7|8803.9|22
1642554000000|2022-01-19 01:00:00|8818.8|8816|8813.4|8810.6|8825.6|8822.8|8801.6|8798.8|1225
1642554300000|2022-01-19 01:05:00|8813.8|8811|8802.1|8799.3|8817.9|8814.8|8800.9|8798.1|325
1642554600000|2022-01-19 01:10:00|8802.3|8799.5|8821.9|8819.1|8824.4|8821.6|8802.3|8799.5|371
1642554900000|2022-01-19 01:15:00|8822.1|8819.3|8833.1|8830.3|8837.9|8835.1|8821.7|8818.9|1324
1642555200000|2022-01-19 01:20:00|8833.4|8830.6|8840.6|8837.8|8840.6|8837.8|8826.9|8824.1|649
1642555500000|2022-01-19 01:25:00|8841.7|8838.9|8844.1|8841.3|8844.9|8842.1|8834.4|8831.6|753
1642555800000|2022-01-19 01:30:00|8844.2|8841.4|8837.4|8834.6|8848.9|8846.1|8836.1|8833.3|393
1642556100000|2022-01-19 01:35:00|8837.7|8834.9|8843|8840.2|8849.9|8847.1|8837.7|8834.9|211
1642556400000|2022-01-19 01:40:00|8842.9|8840.1|8839.7|8836.9|8850.2|8847.4|8838.4|8835.5|113
1642556700000|2022-01-19 01:45:00|8839.5|8836.7|8842|8839.2|8851.5|8848.7|8838.9|8836.1|254
1642557000000|2022-01-19 01:50:00|8841.9|8839.1|8835.9|8833.1|8844.5|8841.6|8834.2|8831.4|138
1642557300000|2022-01-19 01:55:00|8836.2|8833.4|8834.3|8831.5|8838.1|8835|8830.7|8827.9|94
1642557600000|2022-01-19 02:00:00|8835|8832.2|8844.5|8841.7|8846.2|8843.4|8829.8|8827|397
1642557900000|2022-01-19 02:05:00|8844.2|8841.4|8845.7|8842.9|8854.8|8852|8843|8840.2|338
1642558200000|2022-01-19 02:10:00|8845.5|8842.7|8846|8843.2|8850|8847.2|8845.5|8842.7|112
1642558500000|2022-01-19 02:15:00|8845.8|8843|8845.3|8842.5|8853.5|8850.7|8845.2|8842.4|213
1642558800000|2022-01-19 02:20:00|8846|8843.2|8844.5|8841.7|8852.1|8848.8|8844|8841.2|205
1642559100000|2022-01-19 02:25:00|8845|8842.2|8842.6|8839.8|8848.6|8845.8|8842.6|8839.8|107
1642559400000|2022-01-19 02:30:00|8842.3|8839.5|8821.1|8818.3|8843.5|8840.7|8819.4|8816.6|717
1642559700000|2022-01-19 02:35:00|8820.4|8817.6|8809.9|8807.1|8820.4|8817.6|8808.9|8806.1|682
1642560000000|2022-01-19 02:40:00|8810.6|8807.8|8807.8|8805|8812.3|8809.5|8804.6|8801.8|244
1642560300000|2022-01-19 02:45:00|8808.1|8805.3|8814.9|8812.1|8817.4|8814.6|8804.3|8801.5|565
1642560600000|2022-01-19 02:50:00|8814.2|8811.4|8818.4|8815.6|8823.6|8820.8|8813.7|8810.9|252
1642560900000|2022-01-19 02:55:00|8818.2|8815.4|8820.6|8817.8|8823.6|8820.8|8815.1|8812.3|111
1642561200000|2022-01-19 03:00:00|8821.6|8818.8|8808.4|8805.6|8821.6|8818.8|8805.7|8802.9|285
1642561500000|2022-01-19 03:05:00|8808.2|8805.4|8805.2|8802.4|8808.4|8805.6|8801.2|8798.4|343
1642561800000|2022-01-19 03:10:00|8804.6|8801.8|8807.2|8804.4|8807.9|8805.1|8803.9|8801.1|59
1642562100000|2022-01-19 03:15:00|8807.5|8804.7|8806.4|8803.6|8812.9|8810.1|8805.9|8803.1|61
1642562400000|2022-01-19 03:20:00|8806.5|8803.7|8801.4|8798.6|8806.5|8803.7|8800.2|8797.4|125
1642562700000|2022-01-19 03:25:00|8801.2|8798.4|8803.5|8800.7|8805.4|8802.6|8798.4|8795.6|173
1642563000000|2022-01-19 03:30:00|8804|8801.2|8809.3|8806.5|8811|8808.2|8804|8801.2|48
1642563300000|2022-01-19 03:35:00|8808.8|8806|8806.5|8803.7|8809|8806.2|8803.8|8801|56
1642563600000|2022-01-19 03:40:00|8806.3|8803.5|8805.2|8802.4|8806.3|8803.5|8798.3|8795.5|137
1642563900000|2022-01-19 03:45:00|8804.5|8801.7|8803.3|8800.5|8806.5|8803.7|8802.8|8800|25
1642564200000|2022-01-19 03:50:00|8803.5|8800.7|8807.5|8804.7|8809.6|8806.8|8803.3|8800.5|24
1642564500000|2022-01-19 03:55:00|8807.3|8804.5|8810|8807.2|8811.3|8808.5|8806|8803.2|31
1642564800000|2022-01-19 04:00:00|8811.3|8808.5|8810.1|8807.3|8812.5|8809.7|8809.3|8806.5|15
1642565100000|2022-01-19 04:05:00|8809.8|8807|8806.5|8803.7|8810.5|8807.7|8805.8|8803|38
1642565400000|2022-01-19 04:10:00|8806|8803.2|8802.4|8799.6|8807.5|8804.7|8802.3|8799.5|24
1642565700000|2022-01-19 04:15:00|8802.3|8799.5|8801.1|8798.3|8803.4|8800.6|8800.3|8797.5|81
1642566000000|2022-01-19 04:20:00|8801.3|8798.5|8806.4|8803.6|8806.4|8803.6|8800.8|8798|25
1642566300000|2022-01-19 04:25:00|8805.8|8803|8807.4|8804.6|8808.4|8805.6|8805.8|8803|10
1642566600000|2022-01-19 04:30:00|8807.3|8804.5|8811.4|8808.6|8812.4|8809.6|8807.3|8804.5|39
1642566900000|2022-01-19 04:35:00|8811.2|8808.4|8809.4|8806.6|8811.9|8809.1|8809.2|8806.4|8
1642567200000|2022-01-19 04:40:00|8809.9|8807.1|8806.2|8803.4|8809.9|8807.1|8805.9|8803.1|12
1642567500000|2022-01-19 04:45:00|8806.4|8803.6|8805.7|8802.9|8807.2|8804.4|8803.1|8800.3|34
1642567800000|2022-01-19 04:50:00|8805.1|8802.3|8801.2|8798.4|8806.2|8803.4|8799.4|8796.6|57
1642568100000|2022-01-19 04:55:00|8801.9|8799.1|8799.7|8796.9|8803.9|8801.1|8798.7|8795.9|16
1642568400000|2022-01-19 05:00:00|8800.2|8797.4|8789.4|8786.6|8800.2|8797.4|8787.5|8784.7|215
1642568700000|2022-01-19 05:05:00|8789|8786.2|8787|8784.2|8795.8|8792.6|8785.7|8782.9|187
1642569000000|2022-01-19 05:10:00|8787.7|8784.9|8789.2|8786.4|8790.5|8787.7|8781|8778.2|69
1642569300000|2022-01-19 05:15:00|8789.3|8786.5|8784.7|8781.9|8792.2|8789.4|8780|8777.2|178
1642569600000|2022-01-19 05:20:00|8784.3|8781.5|8791.7|8788.9|8793.3|8790.5|8784.3|8781.5|132
1642569900000|2022-01-19 05:25:00|8791.3|8788.5|8790.3|8787.5|8793.3|8790.5|8790.2|8787.4|14
1642570200000|2022-01-19 05:30:00|8790.8|8788|8797.3|8794.5|8806|8803.2|8782.3|8779.5|213
1642570500000|2022-01-19 05:35:00|8797.5|8794.7|8797.3|8794.5|8802.3|8799.5|8792.5|8789.7|88
1642570800000|2022-01-19 05:40:00|8797.6|8794.8|8786.3|8783.5|8797.8|8795|8786.3|8783.1|40
1642571100000|2022-01-19 05:45:00|8786|8783.2|8787.3|8784.5|8789.3|8786.5|8783.3|8780.5|37
1642571400000|2022-01-19 05:50:00|8787|8784.2|8801.1|8798.3|8804.3|8801.5|8786.3|8783.1|93
1642571700000|2022-01-19 05:55:00|8801.3|8798.5|8807.6|8804.8|8808.6|8805.8|8795.3|8792.5|91
1642572000000|2022-01-19 06:00:00|8807.4|8804.6|8811.3|8808.5|8811.3|8808.5|8801.9|8798.4|112
1642572300000|2022-01-19 06:05:00|8810.1|8807.3|8818.6|8815.8|8822.9|8820.1|8808.9|8806|199
1642572600000|2022-01-19 06:10:00|8818.8|8816|8813.6|8810.8|8823.4|8820.5|8812.9|8810.1|666
1642572900000|2022-01-19 06:15:00|8813.9|8811.1|8814.1|8811.3|8819.7|8816.8|8811.1|8808.3|143
1642573200000|2022-01-19 06:20:00|8814.2|8811.4|8821.1|8818.3|8821.1|8818.3|8811.9|8809.1|184
1642573500000|2022-01-19 06:25:00|8821.2|8818.4|8757.9|8755.1|8822.1|8819.3|8756.2|8752.1|3070
1642573800000|2022-01-19 06:30:00|8757|8754.2|8747.2|8744.4|8760|8756.7|8738.5|8733.8|1610
1642574100000|2022-01-19 06:35:00|8746.9|8744.1|8763.7|8760.9|8763.7|8760.9|8738.7|8735.3|1038
1642574400000|2022-01-19 06:40:00|8764.2|8761.4|8765.6|8761.6|8770|8767.1|8761.9|8759.1|272
1642574700000|2022-01-19 06:45:00|8765.2|8762.4|8768.5|8765.7|8771.3|8768.4|8756.5|8753.7|313
1642575000000|2022-01-19 06:50:00|8768.2|8765.4|8758.6|8754.6|8778.3|8775.2|8758.5|8754.6|405
1642575300000|2022-01-19 06:55:00|8758.3|8754.3|8751.2|8748.4|8762.5|8759.7|8746.5|8743.7|1104
1642575600000|2022-01-19 07:00:00|8750.8|8748|8741.2|8738.4|8751.9|8748.7|8722.7|8719.9|1009
1642575900000|2022-01-19 07:05:00|8741.5|8738.7|8741.7|8738.9|8746.3|8742.9|8734|8731.2|904
1642576200000|2022-01-19 07:10:00|8741.6|8738.8|8742.8|8740|8744.6|8741.8|8734.3|8731.5|347
1642576500000|2022-01-19 07:15:00|8742.5|8739.7|8742.5|8739.7|8753.8|8751|8742.3|8739.2|381
1642576800000|2022-01-19 07:20:00|8742.1|8739.3|8747.6|8744.8|8748.2|8745.3|8739.1|8736.3|325
1642577100000|2022-01-19 07:25:00|8746.6|8743.8|8741.6|8738.8|8752.6|8749.8|8741.6|8738.8|165
1642577400000|2022-01-19 07:30:00|8741.8|8739|8736.4|8733.6|8745.8|8743|8726.4|8723.6|1017
1642577700000|2022-01-19 07:35:00|8735.6|8732.8|8740.8|8738|8741.8|8739|8729.4|8726.6|326
1642578000000|2022-01-19 07:40:00|8740.9|8738.1|8752.8|8750|8752.8|8750|8739.8|8737|823
1642578300000|2022-01-19 07:45:00|8753.1|8750.3|8758.3|8755.5|8765.8|8763|8750.6|8747.8|1038
1642578600000|2022-01-19 07:50:00|8757.6|8754.8|8754.9|8752.1|8759.9|8757.1|8753.9|8751.1|199
1642578900000|2022-01-19 07:55:00|8754.6|8751.8|8755.6|8752.8|8755.7|8752.9|8743.6|8740.8|336
1642579200000|2022-01-19 08:00:00|8755.4|8752.6|8737.9|8735.1|8755.6|8752.8|8734.6|8731.8|860
1642579500000|2022-01-19 08:05:00|8738.1|8735.3|8750.9|8748.1|8752.9|8750.1|8738.1|8735.3|603
1642579800000|2022-01-19 08:10:00|8751.6|8748.8|8749.9|8747.1|8770.5|8767.7|8747.2|8744.4|1332
1642580100000|2022-01-19 08:15:00|8750.4|8747.6|8739.5|8736.7|8769.3|8764.7|8736.2|8733.4|1623
1642580400000|2022-01-19 08:20:00|8737.7|8734.9|8728.4|8725.6|8742.6|8739.7|8728.4|8725.6|1422
1642580700000|2022-01-19 08:25:00|8728.7|8725.9|8723.9|8721.1|8734.9|8732.1|8717.9|8715.1|4522
1642581000000|2022-01-19 08:30:00|8723.7|8720.9|8717.5|8714.7|8725.9|8723.1|8713.5|8710.7|3867
1642581300000|2022-01-19 08:35:00|8718.2|8715.4|8733|8730.2|8736.5|8733.7|8718.2|8715.4|1693
1642581600000|2022-01-19 08:40:00|8732.8|8730|8732.8|8730|8736.2|8733.4|8727.8|8725|555
1642581900000|2022-01-19 08:45:00|8732.7|8729.9|8724.7|8721.9|8737.3|8734.5|8721.2|8718.4|690
1642582200000|2022-01-19 08:50:00|8724.3|8721.5|8721.8|8719|8725|8722.2|8712.8|8710|1069
1642582500000|2022-01-19 08:55:00|8722|8719.2|8731|8728.2|8731.5|8728.7|8721.6|8718.8|719
1642582800000|2022-01-19 09:00:00|8731.3|8728.5|8749.8|8747|8753.8|8751|8726.1|8723.3|1680
1642583100000|2022-01-19 09:05:00|8750.1|8747.3|8767|8764.2|8769.1|8766.3|8748.8|8746|2198
1642583400000|2022-01-19 09:10:00|8767.8|8765|8757.3|8754.5|8770.8|8768|8755.8|8753|1018
1642583700000|2022-01-19 09:15:00|8757.6|8754.8|8777.4|8774.6|8779.4|8776.6|8757.6|8754.8|1873
1642584000000|2022-01-19 09:20:00|8777.8|8775|8776.3|8773.5|8781.1|8778.3|8771.4|8768.6|983
1642584300000|2022-01-19 09:25:00|8775.8|8773|8781.9|8779.1|8785.4|8782.6|8774.8|8772|1696
1642584600000|2022-01-19 09:30:00|8781.4|8778.6|8792.2|8789.4|8793.4|8790.6|8778.3|8775.5|1596
1642584900000|2022-01-19 09:35:00|8792.7|8789.9|8782.7|8779.9|8796.2|8793.4|8782.1|8779.3|2277
1642585200000|2022-01-19 09:40:00|8783.1|8780.3|8808.2|8805.4|8811.4|8808.6|8779.9|8777.1|6991
1642585500000|2022-01-19 09:45:00|8808.1|8805.3|8807|8804.2|8811.7|8808.9|8796.2|8793.4|2488
1642585800000|2022-01-19 09:50:00|8807.7|8804.9|8796.9|8794.1|8811.7|8808.9|8796|8793.2|1441
1642586100000|2022-01-19 09:55:00|8796.7|8793.9|8789|8786.2|8796.7|8793.9|8782|8779.2|3869
1642586400000|2022-01-19 10:00:00|8788.4|8785.6|8780|8777.2|8790.7|8787.9|8779|8776.2|1915
1642586700000|2022-01-19 10:05:00|8779.9|8777.1|8788.5|8785.7|8791.2|8788.4|8779|8776.2|1041
1642587000000|2022-01-19 10:10:00|8788.2|8785.4|8782.5|8779.7|8793|8790.2|8777.7|8774.9|797
1642587300000|2022-01-19 10:15:00|8782.7|8779.9|8784.3|8781.5|8788|8785.2|8778|8775.2|639
1642587600000|2022-01-19 10:20:00|8784|8781.2|8794.3|8791.5|8797.7|8794.9|8780|8777.2|819
1642587900000|2022-01-19 10:25:00|8794.2|8791.4|8798.2|8795.4|8798.3|8795.5|8787.2|8784.4|767
1642588200000|2022-01-19 10:30:00|8797.7|8794.9|8806.3|8803.5|8807.8|8805|8794.3|8791.5|944
1642588500000|2022-01-19 10:35:00|8805.1|8802.3|8800.6|8797.8|8811|8808.2|8799.6|8796.8|833
1642588800000|2022-01-19 10:40:00|8801.6|8798.8|8805.8|8803|8808|8805.2|8801.6|8798.8|543
1642589100000|2022-01-19 10:45:00|8806.3|8803.5|8802|8799.2|8809|8806.2|8801|8798.2|840
1642589400000|2022-01-19 10:50:00|8802.6|8799.8|8799.8|8797|8804.6|8801.8|8797.8|8795|410
1642589700000|2022-01-19 10:55:00|8799.9|8797.1|8807.9|8805.1|8807.9|8805.1|8799.9|8797.1|580
1642590000000|2022-01-19 11:00:00|8806.9|8804.1|8785.9|8783.1|8809.9|8807.1|8783.3|8780.5|1011
1642590300000|2022-01-19 11:05:00|8786.1|8783.3|8779.9|8777.1|8789.3|8786.5|8777.3|8774.5|864
1642590600000|2022-01-19 11:10:00|8780.3|8777.5|8775.7|8772.9|8781.8|8779|8771.9|8769.1|654
1642590900000|2022-01-19 11:15:00|8775.6|8772.8|8781.9|8779.1|8785.7|8782.9|8774.1|8771.3|460
1642591200000|2022-01-19 11:20:00|8781.6|8778.8|8782.9|8780.1|8783.9|8781.1|8778.4|8775.6|497
1642591500000|2022-01-19 11:25:00|8782.7|8779.9|8772.7|8769.9|8784.9|8782.1|8772.2|8769.4|298
1642591800000|2022-01-19 11:30:00|8772.4|8769.6|8787.4|8784.6|8791.9|8789.1|8772.4|8769.6|524
1642592100000|2022-01-19 11:35:00|8787|8784.2|8795.2|8792.4|8798.5|8795.7|8786.9|8784.1|740
1642592400000|2022-01-19 11:40:00|8795.5|8792.7|8790.5|8787.7|8798.5|8795.7|8790.5|8787.7|255
1642592700000|2022-01-19 11:45:00|8790.2|8787.4|8788.5|8785.7|8797.2|8794.4|8788.5|8785.7|322
1642593000000|2022-01-19 11:50:00|8788.7|8785.9|8794.7|8791.9|8799.5|8796.7|8786.5|8783.7|415
1642593300000|2022-01-19 11:55:00|8794.5|8791.7|8777.2|8774.4|8795.5|8792.7|8775.2|8772.4|2650
1642593600000|2022-01-19 12:00:00|8777|8774.2|8780|8777.2|8780.2|8777.4|8770.2|8767.4|774
1642593900000|2022-01-19 12:05:00|8779.7|8776.9|8790.3|8787.5|8793|8790.2|8777.5|8774.7|1201
1642594200000|2022-01-19 12:10:00|8790|8787.2|8799.3|8796.5|8804.1|8801.3|8788.5|8785.7|518
1642594500000|2022-01-19 12:15:00|8798.8|8796|8795.3|8792.5|8811.1|8808.3|8794.8|8792|1243
1642594800000|2022-01-19 12:20:00|8794.8|8792|8793.6|8790.8|8801|8798.2|8793.1|8790.3|572
1642595100000|2022-01-19 12:25:00|8793.5|8790.7|8790.8|8788|8798.8|8796|8787.8|8785|358
1642595400000|2022-01-19 12:30:00|8791.8|8789|8771.3|8768.5|8794.8|8792|8768.3|8764.9|1004
1642595700000|2022-01-19 12:35:00|8770.3|8767.5|8755.9|8753.1|8773.8|8771|8754.9|8752.1|571
1642596000000|2022-01-19 12:40:00|8756.1|8753.3|8747.5|8744.7|8756.9|8754.1|8741.4|8738.6|3993
1642596300000|2022-01-19 12:45:00|8747.6|8744.8|8749.1|8746.3|8755.8|8753|8738.6|8735.8|2212
1642596600000|2022-01-19 12:50:00|8747.8|8745|8752.8|8750|8760.1|8757.3|8746.8|8744|586
1642596900000|2022-01-19 12:55:00|8752.6|8749.8|8749.6|8746.8|8761.8|8759|8748.6|8745.8|565
1642597200000|2022-01-19 13:00:00|8749.4|8746.6|8758.2|8755.4|8760.7|8757.9|8742.1|8739.3|1413
1642597500000|2022-01-19 13:05:00|8758.4|8755.6|8749.7|8746.9|8758.4|8755.6|8740.6|8737.8|898
1642597800000|2022-01-19 13:10:00|8750.1|8747.3|8740.1|8737.3|8750.8|8747.9|8736.2|8733.4|1657
1642598100000|2022-01-19 13:15:00|8739.7|8736.9|8756.2|8753.4|8758.7|8755.9|8739.7|8736.9|3124
1642598400000|2022-01-19 13:20:00|8755.9|8753.1|8753.7|8750.9|8759.2|8756.4|8746.7|8743.9|619
1642598700000|2022-01-19 13:25:00|8754|8751.2|8756.2|8753.4|8759.4|8756.6|8744.4|8741.6|920
1642599000000|2022-01-19 13:30:00|8756.7|8753.9|8746|8743.2|8757.4|8754.6|8739.7|8736.9|1910
1642599300000|2022-01-19 13:35:00|8746.2|8743.4|8743.9|8741.1|8752|8749.2|8740|8737.2|1064
1642599600000|2022-01-19 13:40:00|8743.5|8740.7|8758.4|8755.6|8758.9|8756.1|8743|8740.2|518
1642599900000|2022-01-19 13:45:00|8758.9|8756.1|8755.7|8752.9|8763.3|8760.5|8750.2|8747.4|594
1642600200000|2022-01-19 13:50:00|8754.8|8752|8757.2|8754.4|8762.3|8759.5|8751.3|8748.5|375
1642600500000|2022-01-19 13:55:00|8757.3|8754.5|8761|8758.2|8769.3|8766.5|8756.2|8753.4|1354
1642600800000|2022-01-19 14:00:00|8759.8|8757|8757.3|8754.5|8771|8768.2|8752.3|8749.5|2030
1642601100000|2022-01-19 14:05:00|8757.5|8754.7|8754.7|8751.9|8761.5|8758.7|8750.2|8747.4|1133
1642601400000|2022-01-19 14:10:00|8755.2|8752.4|8770.5|8767.7|8774.8|8772|8755.2|8752.4|1532
1642601700000|2022-01-19 14:15:00|8770.6|8767.8|8770.5|8767.7|8776.1|8773.3|8764.6|8761.8|2551
1642602000000|2022-01-19 14:20:00|8770.6|8767.8|8780.3|8777.5|8780.4|8777.6|8767.5|8764.7|1733
1642602300000|2022-01-19 14:25:00|8780.4|8777.6|8780.1|8777.3|8782.2|8779.1|8769.8|8767|1060
1642602600000|2022-01-19 14:30:00|8779.8|8777|8793.4|8790.6|8805.4|8802.6|8774.9|8772.1|4900
1642602900000|2022-01-19 14:35:00|8793.7|8790.9|8791.6|8788.8|8803.6|8800.8|8790.4|8787.6|2227
1642603200000|2022-01-19 14:40:00|8791.4|8788.6|8782.1|8779.3|8791.6|8788.8|8776.6|8773.8|2410
1642603500000|2022-01-19 14:45:00|8782.2|8779.4|8770.2|8767.4|8785.7|8782.9|8764.6|8761.8|2048
1642603800000|2022-01-19 14:50:00|8770.1|8767.3|8783.7|8780.9|8789.2|8786.4|8767.1|8764.3|2471
1642604100000|2022-01-19 14:55:00|8784.4|8781.6|8790.2|8787.4|8790.7|8787.9|8779|8776.2|1419
1642604400000|2022-01-19 15:00:00|8790.5|8787.7|8795.5|8792.7|8801.3|8794.9|8777.5|8774.7|2269
1642604700000|2022-01-19 15:05:00|8796.2|8793.4|8790.5|8787.7|8797.7|8794.9|8786.5|8783.7|973
1642605000000|2022-01-19 15:10:00|8790.2|8787.4|8788.5|8785.7|8799.2|8796.4|8787.8|8785|9424
1642605300000|2022-01-19 15:15:00|8789.1|8786.3|8763.1|8760.3|8789.1|8786.3|8760.5|8757.7|5487
1642605600000|2022-01-19 15:20:00|8763.3|8760.5|8761.4|8758.6|8771.8|8769|8759.8|8757|2558
1642605900000|2022-01-19 15:25:00|8761.8|8759|8778.8|8776|8778.8|8776|8759.8|8757|3807
1642606200000|2022-01-19 15:30:00|8779.1|8776.3|8772.4|8769.6|8788.3|8785.5|8772.1|8769.3|2894
1642606500000|2022-01-19 15:35:00|8772.8|8770|8789.9|8787.1|8797.7|8794.9|8769.6|8766.8|2913
1642606800000|2022-01-19 15:40:00|8789.2|8786.4|8815.7|8812.9|8816.5|8813.3|8788.9|8786.1|4213
1642607100000|2022-01-19 15:45:00|8815.4|8812.6|8803.4|8800.6|8817.6|8814.8|8798.1|8795.3|2585
1642607400000|2022-01-19 15:50:00|8802.6|8799.8|8809.2|8806.4|8817.4|8814.6|8801.7|8798.9|1688
1642607700000|2022-01-19 15:55:00|8809.1|8806.3|8813.4|8810.6|8817.4|8814.6|8805.9|8803.1|1761
1642608000000|2022-01-19 16:00:00|8813.2|8810.4|8823.7|8820.9|8824|8821.2|8811.9|8809.1|2533
1642608300000|2022-01-19 16:05:00|8823|8820.2|8816.7|8813.9|8823.7|8820.9|8812.7|8809.9|1420
1642608600000|2022-01-19 16:10:00|8817|8814.2|8830.3|8827.5|8830.5|8827.7|8813.7|8810.9|2698
1642608900000|2022-01-19 16:15:00|8830|8827.2|8829.1|8826.3|8836.5|8833.7|8823|8820.2|10736
1642609200000|2022-01-19 16:20:00|8829.3|8826.5|8825.8|8823|8830.1|8827.3|8822|8819.2|3073
1642609500000|2022-01-19 16:25:00|8826|8823.2|8824.6|8821.8|8833.9|8831.1|8819.3|8816.5|5569
1642609800000|2022-01-19 16:30:00|8824.5|8821.7|8820.6|8817.8|8834.9|8832.1|8807|8804.2|4938
1642610100000|2022-01-19 16:35:00|8820.4|8817.6|8831.9|8829.1|8832.9|8830.1|8816.8|8814|1544
1642610400000|2022-01-19 16:40:00|8831.6|8828.8|8827.4|8824.6|8831.9|8829.1|8825.9|8823.1|1077
1642610700000|2022-01-19 16:45:00|8827.6|8824.8|8845.7|8842.9|8850.2|8847.4|8825.6|8822.8|3955
1642611000000|2022-01-19 16:50:00|8845.9|8843.1|8855.9|8853.1|8858.6|8855.8|8845.9|8843.1|2719
1642611300000|2022-01-19 16:55:00|8856.2|8853.4|8844.4|8841.6|8856.9|8854.1|8843.9|8841.1|2537
1642611600000|2022-01-19 17:00:00|8844.2|8841.4|8835.5|8832.7|8849.7|8846.9|8834.9|8832.1|1553
1642611900000|2022-01-19 17:05:00|8835.4|8832.6|8813.6|8810.8|8836.5|8833.7|8812.6|8809.8|4640
1642612200000|2022-01-19 17:10:00|8813.4|8810.6|8814.2|8811.4|8820.2|8817.4|8807.2|8804.4|2485
1642612500000|2022-01-19 17:15:00|8814.6|8811.8|8816.9|8814.1|8820.9|8818.1|8796.9|8792|4049
1642612800000|2022-01-19 17:20:00|8817.2|8814.4|8824.2|8821.4|8829.4|8826.6|8812.6|8809.8|1713
1642613100000|2022-01-19 17:25:00|8824.6|8821.8|8832.9|8830.1|8833.9|8831.1|8821.1|8818.3|1941
1642613400000|2022-01-19 17:30:00|8831.9|8829.1|8814.2|8811.4|8832.5|8829.7|8813.9|8811.1|2373
1642613700000|2022-01-19 17:35:00|8813.9|8811.1|8813|8810.2|8825.4|8822.6|8807.4|8804.6|920
1642614000000|2022-01-19 17:40:00|8813.5|8810.7|8806.5|8803.7|8814|8811.2|8803.5|8800.7|1653
1642614300000|2022-01-19 17:45:00|8806.4|8803.6|8817.7|8814.9|8819.5|8816.7|8803.9|8801.1|1683
1642614600000|2022-01-19 17:50:00|8817.4|8814.6|8809.2|8806.4|8825.2|8822.4|8808.4|8805.6|1165
1642614900000|2022-01-19 17:55:00|8808.9|8806.1|8818.7|8815.9|8819.4|8816.6|8807.4|8804.6|1256
1642615200000|2022-01-19 18:00:00|8818.4|8815.6|8811|8808.2|8819.4|8816.6|8802.8|8800|1742
1642615500000|2022-01-19 18:05:00|8810.8|8808|8807|8804.2|8814|8811.2|8802.2|8799.4|2472
1642615800000|2022-01-19 18:10:00|8807.2|8804.4|8774.2|8771.4|8808.7|8805.9|8764.2|8758.1|4318
1642616100000|2022-01-19 18:15:00|8774|8771.2|8748.8|8746|8777|8774.2|8748.8|8746|3746
1642616400000|2022-01-19 18:20:00|8748.5|8745.7|8754.5|8751.7|8766.5|8763.7|8730.8|8728|3983
1642616700000|2022-01-19 18:25:00|8754.6|8751.8|8759.3|8756.5|8766.6|8763.8|8753.8|8748.2|1506
1642617000000|2022-01-19 18:30:00|8759|8756.2|8782.1|8779.3|8782.5|8779.7|8755.3|8752.5|1641
1642617300000|2022-01-19 18:35:00|8782.4|8779.6|8777.3|8774.5|8782.4|8779.6|8770.8|8768|1173
1642617600000|2022-01-19 18:40:00|8777.4|8774.6|8770.4|8767.6|8780.4|8777.6|8764.4|8761.6|1082
1642617900000|2022-01-19 18:45:00|8771.3|8768.5|8775.4|8772.6|8777.4|8774.6|8769.8|8767|668
1642618200000|2022-01-19 18:50:00|8775.3|8772.5|8771.4|8768.6|8776.1|8773.3|8765.4|8762.6|1148
1642618500000|2022-01-19 18:55:00|8771.1|8768.3|8780.1|8777.3|8785.1|8782.3|8770.1|8767.3|1529
1642618800000|2022-01-19 19:00:00|8780.2|8777.4|8779.4|8776.6|8783.1|8780.3|8772.6|8769.8|1369
1642619100000|2022-01-19 19:05:00|8780.2|8777.4|8798.7|8795.9|8800.4|8797.6|8771.2|8768.4|2045
1642619400000|2022-01-19 19:10:00|8799|8796.2|8799|8796.2|8803|8800.2|8793|8790.2|1203
1642619700000|2022-01-19 19:15:00|8798.9|8796.1|8798.3|8795.5|8802|8799.2|8792|8789.2|877
1642620000000|2022-01-19 19:20:00|8797.8|8795|8779.3|8776.5|8797.8|8795|8774.8|8772|1722
1642620300000|2022-01-19 19:25:00|8779.7|8776.9|8777.6|8774.8|8796.2|8793.4|8777|8774.2|5047
1642620600000|2022-01-19 19:30:00|8778|8775.2|8761.6|8758.8|8779|8776.2|8759.3|8756.5|1839
1642620900000|2022-01-19 19:35:00|8762|8759.2|8750.7|8747.9|8768.8|8766|8749.7|8746.9|1904
1642621200000|2022-01-19 19:40:00|8749.8|8747|8750|8747.2|8754.6|8751.8|8747.6|8744.8|595
1642621500000|2022-01-19 19:45:00|8749.7|8746.9|8743.2|8740.4|8751.5|8748.7|8739.2|8736.4|832
1642621800000|2022-01-19 19:50:00|8742.5|8739.7|8754.1|8751.3|8754.1|8751.3|8741|8738.2|381
1642622100000|2022-01-19 19:55:00|8754.3|8751.5|8762.6|8759.8|8763.6|8760.8|8752.1|8749.3|441
1642622400000|2022-01-19 20:00:00|8762.3|8759.5|8761.4|8758.6|8764.6|8761.8|8758.8|8756|166
1642622700000|2022-01-19 20:05:00|8760.9|8758.1|8759.3|8756.5|8760.9|8758.1|8754.4|8751.6|352
1642623000000|2022-01-19 20:10:00|8759.6|8756.8|8771.6|8768.8|8772.2|8769.4|8757.8|8755|238
1642623300000|2022-01-19 20:15:00|8771.4|8768.6|8758.3|8755.5|8772.2|8769.4|8758.3|8755.5|369
1642623600000|2022-01-19 20:20:00|8758.4|8755.6|8761.9|8759.1|8765.8|8763|8758.4|8755.6|305
1642623900000|2022-01-19 20:25:00|8761.6|8758.8|8765.9|8763.1|8769.4|8766.6|8761.6|8758.8|347
1642624200000|2022-01-19 20:30:00|8765.6|8762.8|8759.6|8756.8|8765.9|8763.1|8756.4|8753.6|306
1642624500000|2022-01-19 20:35:00|8759.4|8756.6|8749.7|8746.9|8759.9|8757.1|8748.7|8745.9|153
1642624800000|2022-01-19 20:40:00|8750.2|8747.4|8758|8755.2|8761.2|8758.4|8750.2|8747.4|95
1642625100000|2022-01-19 20:45:00|8758.5|8755.7|8751.4|8748.6|8759.5|8756.7|8750.7|8747.9|103
1642625400000|2022-01-19 20:50:00|8750.7|8747.9|8748.4|8745.6|8750.7|8747.9|8740.9|8738.1|398
1642625700000|2022-01-19 20:55:00|8748|8745.2|8746.7|8743.9|8751.9|8749.1|8743.7|8740.9|271
1642626000000|2022-01-19 21:00:00|8747|8744.2|8748.5|8745.7|8750.8|8748|8744.5|8741.7|127
1642626300000|2022-01-19 21:05:00|8748.3|8745.5|8752|8749.2|8753.5|8750.7|8747.8|8745|53
1642626600000|2022-01-19 21:10:00|8752.3|8749.5|8754.3|8751.5|8757.5|8754.7|8750.3|8747.5|145
1642626900000|2022-01-19 21:15:00|8754.5|8751.7|8751.6|8748.8|8756.3|8753.5|8748.3|8745.5|67
1642627200000|2022-01-19 21:20:00|8751.5|8748.7|8751.3|8748.5|8756.3|8753.5|8750.5|8747.7|82
1642627500000|2022-01-19 21:25:00|8750.8|8748|8754.1|8750.1|8754.1|8750.1|8745.3|8742.1|224
1642627800000|2022-01-19 21:30:00|8744.1|8734.1|8733.4|8730.6|8745.9|8741.7|8733.1|8730.3|377
1642628100000|2022-01-19 21:35:00|8733.6|8730.8|8729.6|8726.8|8734.7|8731.1|8720.8|8718|416
1642628400000|2022-01-19 21:40:00|8729.1|8726.3|8722.9|8720.1|8732.4|8729.6|8722.9|8720.1|128
1642628700000|2022-01-19 21:45:00|8723.2|8720.4|8717.4|8714.6|8726.7|8723.8|8716.9|8714.1|220
1642629000000|2022-01-19 21:50:00|8717.3|8714.5|8715.4|8712.6|8722.4|8719.6|8715.4|8712.3|246
1642629300000|2022-01-19 21:55:00|8716.1|8713.3|8707.3|8703.3|8716.3|8713.5|8706.4|8700.5|573
1642629600000|2022-01-19 22:00:00|8711.8|8701.8|8716.7|8713.9|8718.8|8713.9|8711.2|8701.8|39
1642629900000|2022-01-19 22:05:00|8716|8712|8720.6|8710.6|8726.8|8721.2|8716|8706.5|20
1642630200000|2022-01-19 22:10:00|8721.6|8711.6|8722.6|8712.6|8725.3|8715.3|8720.6|8710.6|1
1642630500000|2022-01-19 22:15:00|8724.6|8714.6|8724.6|8714.6|8724.6|8714.6|8724.6|8714.6|0
1642630800000|2022-01-19 22:20:00|||||||||3
1642631100000|2022-01-19 22:25:00|8722|8719.2|8721.4|8711.4|8727.6|8722.4|8720.4|8710.4|17
1642631400000|2022-01-19 22:30:00|8721.9|8711.9|8715.9|8711.9|8721.9|8714.1|8715.9|8711.4|15
1642631700000|2022-01-19 22:35:00|8715.5|8712.7|8715.9|8711.9|8715.9|8713|8715.5|8711.9|2
1642632000000|2022-01-19 22:40:00|8712.8|8710|8717.2|8707.2|8717.4|8710.9|8712.8|8706.2|4
1642632300000|2022-01-19 22:45:00|8716.9|8706.9|8716.4|8706.4|8716.9|8706.9|8716.4|8706.4|11
1642632600000|2022-01-19 22:50:00|8715.7|8705.7|8717.4|8707.4|8718.2|8712.5|8712.9|8705.4|8
1642632900000|2022-01-19 22:55:00|8717.1|8707.1|8716.9|8706.9|8717.6|8712|8714.4|8706.4|28
1642640400000|2022-01-20 01:00:00|8724.4|8721.6|8728|8724|8736.5|8730.2|8718.9|8716.1|664
1642640700000|2022-01-20 01:05:00|8727.2|8724.4|8717.4|8714.6|8727.2|8724.4|8708.7|8705.9|341
1642641000000|2022-01-20 01:10:00|8717.2|8714.4|8704.9|8702.1|8718.5|8715.7|8704.4|8701.6|194
1642641300000|2022-01-20 01:15:00|8704.5|8701.7|8677.2|8674.4|8705.9|8703.1|8675.2|8671.6|775
1642641600000|2022-01-20 01:20:00|8677|8674.2|8684.5|8681.7|8690.9|8687.7|8672.9|8669.6|339
1642641900000|2022-01-20 01:25:00|8685.5|8682.7|8685.8|8683|8694.2|8690.5|8681.5|8677.9|171
1642642200000|2022-01-20 01:30:00|8685.6|8682.8|8692.1|8689.3|8696.2|8693.3|8685.1|8682.3|366
1642642500000|2022-01-20 01:35:00|8691.8|8689|8706|8703.2|8710|8707.2|8688.3|8685.5|334
1642642800000|2022-01-20 01:40:00|8706.1|8703.3|8711.8|8709|8712.6|8709.8|8698.6|8695.8|199
1642643100000|2022-01-20 01:45:00|8711.6|8708.8|8710.8|8708|8719.8|8717|8710.1|8707.3|433
1642643400000|2022-01-20 01:50:00|8710.5|8707.7|8711.8|8709|8715.9|8713.1|8707.8|8705|66
1642643700000|2022-01-20 01:55:00|8711.6|8708.8|8704.9|8702.1|8715.6|8712.8|8704.9|8702.1|84
1642644000000|2022-01-20 02:00:00|8704.6|8701.8|8730.2|8726.2|8733.7|8730.9|8702.6|8699.8|734
1642644300000|2022-01-20 02:05:00|8729.4|8726.6|8730.4|8727.6|8731.7|8728.9|8725.1|8721.8|146
1642644600000|2022-01-20 02:10:00|8730.1|8727.3|8729.4|8726.6|8738.1|8735.3|8729.4|8726.6|152
1642644900000|2022-01-20 02:15:00|8729.6|8726.8|8734.4|8731.6|8734.7|8731.9|8725.9|8723.1|68
1642645200000|2022-01-20 02:20:00|8734.9|8732.1|8733.7|8730.9|8735.7|8732.9|8727.1|8724.3|109
1642645500000|2022-01-20 02:25:00|8733.4|8730.6|8738.4|8735.6|8740.5|8737.7|8729.7|8726.8|139
1642645800000|2022-01-20 02:30:00|8738.5|8735.7|8749.5|8746.7|8750.7|8747.9|8738.1|8735.3|290
1642646100000|2022-01-20 02:35:00|8749.4|8746.6|8755.6|8752.8|8761.7|8758.9|8749|8746.2|263
1642646400000|2022-01-20 02:40:00|8755.7|8752.9|8755.7|8752.9|8758.4|8755.6|8755.5|8752.7|90
1642646700000|2022-01-20 02:45:00|8755.5|8752.7|8766.5|8763.7|8767|8764.2|8755.5|8752.7|311
1642647000000|2022-01-20 02:50:00|8766.3|8763.5|8763.3|8760.5|8766.7|8763.9|8760.7|8757.9|84
1642647300000|2022-01-20 02:55:00|8763.6|8760.8|8763.6|8760.8|8767|8764.2|8763.1|8760.3|93
1642647600000|2022-01-20 03:00:00|8764|8761.2|8760.3|8757.5|8766.5|8763.7|8759|8756.2|45
1642647900000|2022-01-20 03:05:00|8760|8757.2|8748.7|8745.9|8760|8757.2|8745.5|8742.7|280
1642648200000|2022-01-20 03:10:00|8748|8745.2|8749|8746.2|8753.7|8750.9|8747.8|8745|73
1642648500000|2022-01-20 03:15:00|8749.1|8746.3|8763.3|8760.5|8765.1|8762.3|8749.1|8746.3|175
1642648800000|2022-01-20 03:20:00|8763.4|8760.6|8761.9|8759.1|8764.8|8762|8760.4|8757|38
1642649100000|2022-01-20 03:25:00|8761.3|8758.5|8755.4|8752.6|8762.4|8759.6|8754.6|8751.8|28
1642649400000|2022-01-20 03:30:00|8755.6|8752.8|8765.3|8762.5|8766.4|8763.6|8755.4|8752.6|40
1642649700000|2022-01-20 03:35:00|8765.6|8762.8|8765.4|8762.6|8766.4|8763.6|8761.9|8759.1|52
1642650000000|2022-01-20 03:40:00|8765.1|8762.3|8767.2|8764.4|8767.9|8765.1|8763.3|8760.5|48
1642650300000|2022-01-20 03:45:00|8767.6|8764.8|8776.4|8773.6|8785.5|8782.7|8767.6|8764.8|378
1642650600000|2022-01-20 03:50:00|8777.2|8774.4|8778|8775.2|8779|8775.7|8773.9|8771.1|71
1642650900000|2022-01-20 03:55:00|8778.7|8775.9|8775.9|8773.1|8780.5|8777.7|8774.4|8771.6|74
1642651200000|2022-01-20 04:00:00|8776|8773.2|8778.2|8775.4|8780.9|8778.1|8776|8773.2|14
1642651500000|2022-01-20 04:05:00|8777.5|8774.7|8775.9|8773.1|8779.5|8776.7|8774.9|8772.1|22
1642651800000|2022-01-20 04:10:00|8776|8773.2|8775.2|8772.4|8777.5|8774.7|8771.7|8768.9|75
1642652100000|2022-01-20 04:15:00|8774.3|8771.5|8766.8|8764|8775.3|8772.5|8766.7|8763.9|61
1642652400000|2022-01-20 04:20:00|8767.2|8764.4|8769.2|8766.4|8771.2|8768.4|8766.7|8763.9|11
1642652700000|2022-01-20 04:25:00|8769.3|8766.5|8772.3|8769.5|8772.7|8769.9|8767.7|8764.9|71
1642653000000|2022-01-20 04:30:00|8772.7|8769.9|8776.3|8773.5|8776.3|8773.5|8771.2|8768.4|158
1642653300000|2022-01-20 04:35:00|8775.5|8772.7|8775.5|8772.7|8776.3|8773.5|8773|8770.2|27
1642653600000|2022-01-20 04:40:00|8775.8|8773|8774.1|8771.3|8775.8|8773|8772.3|8769.5|6
1642653900000|2022-01-20 04:45:00|8773.6|8770.8|8775.4|8772.6|8776.6|8773.8|8773.1|8770.3|215
1642654200000|2022-01-20 04:50:00|8775.8|8773|8778.1|8775.3|8780.3|8777.5|8774.3|8771.5|43
1642654500000|2022-01-20 04:55:00|8777.8|8775|8773.3|8770.5|8778.9|8776.1|8772.8|8770|16
1642654800000|2022-01-20 05:00:00|8773.6|8770.8|8777.4|8774.6|8783.3|8780.5|8773.6|8770.8|35
1642655100000|2022-01-20 05:05:00|8777.3|8774.5|8772.4|8769.6|8777.9|8775.1|8771.4|8768.6|44
1642655400000|2022-01-20 05:10:00|8773.1|8770.3|8775.4|8772.6|8775.4|8772.6|8770.1|8767.3|22
1642655700000|2022-01-20 05:15:00|8775.7|8772.9|8774.4|8771.6|8780.9|8778.1|8773.2|8770.4|34
1642656000000|2022-01-20 05:20:00|8774.7|8771.9|8772.7|8769.9|8775.7|8772.9|8769.2|8766.4|20
1642656300000|2022-01-20 05:25:00|8773.4|8770.6|8769.8|8765.8|8773.4|8770.6|8768.4|8765.6|32
1642656600000|2022-01-20 05:30:00|8769.4|8766.6|8789.2|8786.4|8790.5|8787.6|8765.1|8762.3|232
1642656900000|2022-01-20 05:35:00|8789|8786.2|8791|8788.2|8794.7|8791.9|8786.7|8783.9|193
1642657200000|2022-01-20 05:40:00|8790.9|8788.1|8791|8788.2|8794.7|8791.9|8787.4|8784.6|122
1642657500000|2022-01-20 05:45:00|8790.7|8787.9|8793.2|8790.4|8802.4|8799.6|8788.4|8785.5|503
1642657800000|2022-01-20 05:50:00|8792.9|8790.1|8777.7|8774.9|8793.2|8790.4|8777.4|8774.6|353
1642658100000|2022-01-20 05:55:00|8777.4|8774.6|8770.7|8767.9|8781.1|8777.9|8770.4|8767.6|197
1642658400000|2022-01-20 06:00:00|8771|8768.2|8777.4|8774.6|8777.5|8774.7|8767.7|8764.8|239
1642658700000|2022-01-20 06:05:00|8776.5|8773.7|8768.5|8765.7|8776.5|8773.7|8766.5|8763.7|126
1642659000000|2022-01-20 06:10:00|8768.2|8765.4|8774.7|8771.9|8774.7|8771.9|8764.7|8761.9|119
1642659300000|2022-01-20 06:15:00|8774.3|8771.5|8776|8773.2|8776.8|8774|8767|8764.2|240
1642659600000|2022-01-20 06:20:00|8776.7|8773.9|8779.8|8777|8782.2|8779.4|8774.2|8771.4|166
1642659900000|2022-01-20 06:25:00|8780.3|8777.5|8796.4|8793.6|8796.4|8793.6|8779.8|8777|229
1642660200000|2022-01-20 06:30:00|8795.9|8793.1|8792.6|8789.8|8795.9|8793.1|8787.9|8785.1|130
1642660500000|2022-01-20 06:35:00|8791.9|8789.1|8791.3|8788.5|8795.1|8792.3|8784.3|8781.5|73
1642660800000|2022-01-20 06:40:00|8790.9|8788.1|8778|8775.2|8792.4|8789.1|8776.6|8773.4|280
1642661100000|2022-01-20 06:45:00|8777.6|8774.8|8778.8|8776|8783.1|8780.3|8776.8|8774|68
1642661400000|2022-01-20 06:50:00|8779.1|8776.3|8769.9|8767.1|8779.1|8776.3|8766.6|8763.8|312
1642661700000|2022-01-20 06:55:00|8770.7|8767.9|8764.6|8761.8|8776.7|8773.7|8764.6|8761.8|166
1642662000000|2022-01-20 07:00:00|8765.1|8762.3|8754.6|8751.8|8768.1|8765.3|8750.3|8747.5|476
1642662300000|2022-01-20 07:05:00|8754.3|8751.5|8763.1|8760.3|8764.9|8762.1|8748.6|8745.8|197
1642662600000|2022-01-20 07:10:00|8763.4|8760.6|8765.7|8762.9|8769.4|8766.6|8760.7|8757.9|169
1642662900000|2022-01-20 07:15:00|8765.2|8762.4|8770|8767.2|8770.9|8768.1|8758.9|8756.1|280
1642663200000|2022-01-20 07:20:00|8770.2|8767.4|8767|8764.2|8771.5|8768.7|8764|8761.2|36
1642663500000|2022-01-20 07:25:00|8766.3|8763.5|8758.5|8755.7|8766.8|8764|8755.6|8752.8|266
1642663800000|2022-01-20 07:30:00|8758.3|8755.5|8754.8|8752|8767.1|8764.3|8753.3|8750.5|371
1642664100000|2022-01-20 07:35:00|8754.7|8751.9|8737.4|8734.6|8756.7|8753.9|8732.5|8729.7|669
1642664400000|2022-01-20 07:40:00|8736.7|8733.9|8734.4|8731.6|8742.5|8739.7|8731.2|8728.4|401
1642664700000|2022-01-20 07:45:00|8735.4|8732.6|8729.7|8726.9|8738|8735.1|8727.7|8724.9|648
1642665000000|2022-01-20 07:50:00|8731.2|8728.4|8725.3|8722.5|8732.3|8729.5|8722.8|8720|239
1642665300000|2022-01-20 07:55:00|8725.5|8722.7|8733.3|8730.5|8733.5|8730.7|8717.2|8714.4|806
1642665600000|2022-01-20 08:00:00|8733.2|8730.4|8729.8|8727|8744|8741.2|8728.2|8725.4|808
1642665900000|2022-01-20 08:05:00|8730.2|8727.4|8716.2|8713.4|8730.3|8727.5|8712.7|8709.9|1413
1642666200000|2022-01-20 08:10:00|8716.6|8713.8|8708.8|8706|8722.4|8719.6|8706|8703.2|748
1642666500000|2022-01-20 08:15:00|8708.7|8705.9|8705.2|8702.4|8716|8713.2|8702|8699.2|1289
1642666800000|2022-01-20 08:20:00|8705.5|8702.7|8718.9|8716.1|8726.3|8723.5|8699.5|8696.7|4157
1642667100000|2022-01-20 08:25:00|8718.7|8715.9|8728.7|8725.9|8732|8729.2|8709.4|8706.6|4417
1642667400000|2022-01-20 08:30:00|8728.5|8725.7|8733.4|8730.6|8735.4|8732.6|8709.1|8706.3|3735
1642667700000|2022-01-20 08:35:00|8733|8730.2|8723|8720.2|8733.5|8730.7|8722.9|8720.1|811
1642668000000|2022-01-20 08:40:00|8723.2|8720.4|8729.6|8726.8|8731.8|8729|8722.4|8719.6|1542
1642668300000|2022-01-20 08:45:00|8730|8727.2|8720.1|8717.3|8737.8|8735|8717.5|8714.7|620
1642668600000|2022-01-20 08:50:00|8720.5|8717.7|8707|8704.2|8723.6|8720.8|8701.9|8699.1|1578
1642668900000|2022-01-20 08:55:00|8706.9|8704.1|8710.7|8707.9|8715|8712.2|8703.9|8701.1|1119
1642669200000|2022-01-20 09:00:00|8710.6|8707.8|8702.7|8699.9|8718.9|8716.1|8701.7|8698.9|1384
1642669500000|2022-01-20 09:05:00|8702.1|8699.3|8705|8702.2|8706.3|8703.5|8697.7|8694.9|811
1642669800000|2022-01-20 09:10:00|8704.8|8702|8700.2|8697.4|8707|8704.2|8697.3|8694.5|963
1642670100000|2022-01-20 09:15:00|8699.5|8696.7|8704|8701.2|8707|8704.2|8697.7|8694.9|610
1642670400000|2022-01-20 09:20:00|8702.7|8699.9|8709.8|8707|8718.7|8715.9|8702.7|8699.9|914
1642670700000|2022-01-20 09:25:00|8709.2|8706.4|8713.8|8711|8722.2|8719.4|8705|8702.2|523
1642671000000|2022-01-20 09:30:00|8714|8711.2|8723.7|8720.9|8723.7|8720.9|8702.7|8699.9|821
1642671300000|2022-01-20 09:35:00|8724.1|8721.3|8716.8|8714|8726.7|8723.9|8716.8|8714|604
1642671600000|2022-01-20 09:40:00|8716.5|8713.7|8722|8719.2|8728.6|8725.8|8714.5|8711.7|513
1642671900000|2022-01-20 09:45:00|8722.1|8719.3|8717.6|8714.8|8723.3|8720.5|8711|8708.2|591
1642672200000|2022-01-20 09:50:00|8717.8|8715|8726.6|8723.8|8731.3|8728.5|8715.1|8712.3|1243
1642672500000|2022-01-20 09:55:00|8726.8|8724|8731.6|8728.8|8736|8733.2|8726.3|8723.5|1123
1642672800000|2022-01-20 10:00:00|8731.5|8728.7|8742|8739.2|8745.1|8742.3|8731|8728.2|864
1642673100000|2022-01-20 10:05:00|8742.1|8739.3|8754.9|8752.1|8760.8|8758|8741.6|8738.8|2407
1642673400000|2022-01-20 10:10:00|8755.2|8752.4|8752.6|8749.8|8756.4|8753.6|8751.2|8748.4|488
1642673700000|2022-01-20 10:15:00|8751.9|8749.1|8757.6|8754.8|8758.2|8755.4|8751.7|8748.9|982
1642674000000|2022-01-20 10:20:00|8757.3|8754.5|8757.4|8754.6|8759.6|8756.8|8753.2|8750.4|388
1642674300000|2022-01-20 10:25:00|8757.1|8754.3|8766.4|8763.6|8766.6|8763.8|8756.9|8754.1|589
1642674600000|2022-01-20 10:30:00|8766.6|8763.8|8748.1|8745.3|8771.6|8768.8|8745.3|8742.5|1708
1642674900000|2022-01-20 10:35:00|8747.6|8744.8|8755.2|8752.4|8758.4|8755.6|8746.6|8743.8|963
1642675200000|2022-01-20 10:40:00|8755.4|8752.6|8762.4|8759.6|8763.9|8761.1|8753.2|8750.4|1251
1642675500000|2022-01-20 10:45:00|8762.9|8760.1|8755.7|8752.9|8762.9|8760.1|8755.2|8752.4|440
1642675800000|2022-01-20 10:50:00|8755.4|8752.6|8754.2|8751.4|8756.2|8753.4|8749.2|8746.4|580
1642676100000|2022-01-20 10:55:00|8754.6|8751.8|8747.7|8744.9|8756.2|8753.4|8743.7|8740.9|218
1642676400000|2022-01-20 11:00:00|8748.1|8745.3|8747.9|8745.1|8750.2|8747.4|8742.6|8739.8|396
1642676700000|2022-01-20 11:05:00|8748.2|8745.4|8756.7|8753.9|8758.8|8756|8748|8745.2|424
1642677000000|2022-01-20 11:10:00|8756.3|8753.5|8755.8|8753|8759|8756.2|8755|8752.2|329
1642677300000|2022-01-20 11:15:00|8756.8|8754|8767.4|8764.6|8770.8|8768|8755.2|8752.4|1489
1642677600000|2022-01-20 11:20:00|8768.1|8765.3|8771.4|8768.6|8772.3|8769.5|8765.1|8762.3|681
1642677900000|2022-01-20 11:25:00|8771.8|8769|8770.9|8768.1|8774.4|8771.6|8770.1|8767.3|387
1642678200000|2022-01-20 11:30:00|8770.8|8768|8773.1|8770.3|8775.8|8773|8765.4|8762.6|365
1642678500000|2022-01-20 11:35:00|8772.8|8770|8777.2|8774.4|8779.1|8776.3|8771.8|8769|645
1642678800000|2022-01-20 11:40:00|8776.9|8774.1|8753.9|8751.1|8777.7|8774.9|8753.4|8750.6|1020
1642679100000|2022-01-20 11:45:00|8752.9|8750.1|8758.7|8755.9|8762.4|8759.6|8750.9|8748.1|467
1642679400000|2022-01-20 11:50:00|8758.1|8755.3|8758.9|8756.1|8764.1|8761.3|8757.1|8754.3|595
1642679700000|2022-01-20 11:55:00|8759.2|8756.4|8761.7|8758.9|8765.7|8762.9|8757.4|8754.6|253
1642680000000|2022-01-20 12:00:00|8762|8759.2|8762|8759.2|8767.9|8765.1|8760.6|8757.8|766
1642680300000|2022-01-20 12:05:00|8762.3|8759.5|8761|8758.2|8765.8|8763|8754.3|8751.5|398
1642680600000|2022-01-20 12:10:00|8761.3|8758.5|8756.5|8753.7|8765|8762.2|8753.5|8750.7|891
1642680900000|2022-01-20 12:15:00|8756.8|8754|8756|8753.2|8758|8755.2|8752.1|8749.3|502
1642681200000|2022-01-20 12:20:00|8756.3|8753.5|8757.3|8754.5|8759|8756.2|8751.8|8749|380
1642681500000|2022-01-20 12:25:00|8756.5|8753.7|8753.8|8751|8760.5|8757.7|8752.3|8749.5|320
1642681800000|2022-01-20 12:30:00|8754.1|8751.3|8749.9|8747.1|8757|8754.2|8741.7|8738.9|770
1642682100000|2022-01-20 12:35:00|8749.8|8747|8741.9|8739.1|8749.8|8747|8737.3|8734.5|605
1642682400000|2022-01-20 12:40:00|8742.6|8739.8|8743.3|8740.5|8749.1|8746.3|8740.3|8737.5|468
1642682700000|2022-01-20 12:45:00|8742.9|8740.1|8725.1|8722.3|8742.9|8740.1|8724.6|8721.8|1192
1642683000000|2022-01-20 12:50:00|8724.8|8722|8735.6|8732.8|8736.4|8733.6|8723.4|8720.6|774
1642683300000|2022-01-20 12:55:00|8735.9|8733.1|8740.6|8737.8|8743.8|8741|8734.3|8731.5|672
1642683600000|2022-01-20 13:00:00|8740.8|8738|8735|8732.2|8740.8|8738|8721|8718.2|839
1642683900000|2022-01-20 13:05:00|8734.6|8731.8|8733.1|8730.3|8744.2|8741.4|8728.4|8725.6|1761
1642684200000|2022-01-20 13:10:00|8733.4|8730.6|8741.3|8738.5|8743.9|8741.1|8730.8|8728|1170
1642684500000|2022-01-20 13:15:00|8741.1|8738.3|8733.6|8730.8|8741.1|8738.3|8732.6|8729.8|520
1642684800000|2022-01-20 13:20:00|8733.1|8730.3|8733.7|8730.9|8737.3|8734.5|8732.3|8729.5|1818
1642685100000|2022-01-20 13:25:00|8733.4|8730.6|8732.1|8729.3|8737.7|8734.9|8730.7|8727.9|1388
1642685400000|2022-01-20 13:30:00|8732.5|8729.7|8745.3|8742.5|8749.6|8746.8|8731.8|8728.6|927
1642685700000|2022-01-20 13:35:00|8746|8743.2|8747.2|8744.4|8752.9|8750.1|8743.6|8740.8|1430
1642686000000|2022-01-20 13:40:00|8747.4|8744.6|8748.9|8746.1|8753.2|8750.4|8742.9|8740.1|1272
1642686300000|2022-01-20 13:45:00|8749.2|8746.4|8751.9|8749.1|8752.4|8749.6|8744.6|8741.8|628
1642686600000|2022-01-20 13:50:00|8751.6|8748.8|8754.7|8751.9|8760.5|8757.7|8750.6|8747.8|884
1642686900000|2022-01-20 13:55:00|8754.9|8752.1|8759.9|8757.1|8760.1|8757.3|8746.3|8743.5|2565
1642687200000|2022-01-20 14:00:00|8760.6|8757.8|8757.9|8755.1|8762.9|8760.1|8745.9|8743.1|1756
1642687500000|2022-01-20 14:05:00|8757.3|8754.5|8756.2|8753.4|8763.9|8761.1|8749.9|8747.1|2154
1642687800000|2022-01-20 14:10:00|8756.5|8753.7|8757|8754.2|8761.2|8758.4|8750.2|8747.4|944
1642688100000|2022-01-20 14:15:00|8757.2|8754.4|8755.2|8752.4|8763.3|8760.5|8754.5|8751.7|969
1642688400000|2022-01-20 14:20:00|8754.8|8752|8767.5|8764.7|8776.5|8773.7|8753|8750.2|2998
1642688700000|2022-01-20 14:25:00|8767.3|8764.5|8767.5|8764.7|8774.1|8771.3|8761.3|8758.5|1161
1642689000000|2022-01-20 14:30:00|8767.3|8764.5|8753.3|8750.5|8769.1|8766.3|8749.8|8747|1736
1642689300000|2022-01-20 14:35:00|8752.8|8750|8751.6|8748.8|8753.8|8751|8744.5|8741.7|1437
1642689600000|2022-01-20 14:40:00|8751.1|8748.3|8755.1|8752.3|8758.5|8755.7|8749.5|8746.7|959
1642689900000|2022-01-20 14:45:00|8755.5|8752.7|8767.3|8764.5|8768.1|8765.3|8747.5|8744.7|1594
1642690200000|2022-01-20 14:50:00|8767.6|8764.8|8771.8|8769|8781.1|8778.3|8767.1|8764.3|1574
1642690500000|2022-01-20 14:55:00|8771.6|8768.8|8768.8|8766|8781.8|8779|8768.1|8765.3|760
1642690800000|2022-01-20 15:00:00|8769.1|8766.3|8784.2|8781.4|8787.1|8784.3|8764.3|8761.5|1887
1642691100000|2022-01-20 15:05:00|8784.4|8781.6|8781.2|8778.4|8785.9|8783.1|8776.2|8773.4|1260
1642691400000|2022-01-20 15:10:00|8781.6|8778.8|8773.7|8770.9|8783.2|8780.4|8767.9|8765.1|1540
1642691700000|2022-01-20 15:15:00|8773.4|8770.6|8794.9|8792.1|8795.7|8792.9|8772.7|8769.9|2075
1642692000000|2022-01-20 15:20:00|8795.2|8792.4|8800.7|8797.9|8805.7|8802.9|8795.2|8792.4|1621
1642692300000|2022-01-20 15:25:00|8800.9|8798.1|8800.7|8797.9|8802.9|8800.1|8787.4|8784.6|1386
1642692600000|2022-01-20 15:30:00|8800.4|8797.6|8807.2|8804.4|8811.7|8808.9|8799.7|8796.9|1548
1642692900000|2022-01-20 15:35:00|8807.3|8804.5|8817|8814.2|8820|8817.2|8802.3|8799.5|2541
1642693200000|2022-01-20 15:40:00|8817.1|8814.3|8822.6|8819.8|8824|8821.2|8814.7|8811.9|2059
1642693500000|2022-01-20 15:45:00|8823.1|8820.3|8823.3|8820.5|8825.3|8822.5|8817|8814.2|1088
1642693800000|2022-01-20 15:50:00|8823.7|8820.9|8820.7|8817.9|8828.7|8825.9|8814.7|8811.9|1106
1642694100000|2022-01-20 15:55:00|8820.5|8817.7|8813.6|8810.8|8823|8820.2|8807.4|8804.6|2718
1642694400000|2022-01-20 16:00:00|8813.3|8803.3|8827.6|8824.8|8835.1|8832.3|8791.3|8785|4331
1642694700000|2022-01-20 16:05:00|8827.3|8824.5|8835.6|8832.8|8840.2|8837.4|8824.9|8822.1|2672
1642695000000|2022-01-20 16:10:00|8836.2|8833.4|8834.7|8831.9|8838.2|8835.4|8825.6|8822.8|1429
1642695300000|2022-01-20 16:15:00|8834.9|8832.1|8852.1|8849.3|8861.8|8856.8|8832.6|8829.8|3333
1642695600000|2022-01-20 16:20:00|8851.1|8848.3|8855.8|8853|8857.2|8854.4|8845.2|8842.4|2415
1642695900000|2022-01-20 16:25:00|8856.3|8853.5|8860.7|8857.9|8867.2|8864.4|8849.5|8846.7|8019
1642696200000|2022-01-20 16:30:00|8860.2|8857.4|8850.8|8848|8863.5|8860.7|8847.2|8844.4|3435
1642696500000|2022-01-20 16:35:00|8850.7|8847.9|8882.1|8879.3|8893.1|8890.3|8844.2|8841.4|4350
1642696800000|2022-01-20 16:40:00|8882.5|8879.7|8854.3|8851.5|8883.5|8880.7|8844.5|8841.7|2684
1642697100000|2022-01-20 16:45:00|8854.2|8851.4|8837.8|8835|8857.6|8854.8|8835.3|8832.5|1814
1642697400000|2022-01-20 16:50:00|8837.9|8835.1|8839.8|8837|8852.1|8849.3|8837.6|8834.8|1182
1642697700000|2022-01-20 16:55:00|8839.6|8836.8|8845.3|8842.5|8852.8|8850|8838.8|8836|1261
1642698000000|2022-01-20 17:00:00|8845|8842.2|8834.7|8831.9|8847.8|8845|8828|8825.2|3182
1642698300000|2022-01-20 17:05:00|8834.2|8831.4|8825.2|8822.4|8837.2|8834.4|8817.5|8814.7|2096
1642698600000|2022-01-20 17:10:00|8825|8822.2|8827.2|8824.4|8828.8|8826|8819.5|8816.7|1946
1642698900000|2022-01-20 17:15:00|8827|8824.2|8822.9|8820.1|8831.4|8828.6|8821.2|8818.4|1152
1642699200000|2022-01-20 17:20:00|8823|8820.2|8833.7|8830.9|8836.2|8833.4|8820.9|8818.1|886
1642699500000|2022-01-20 17:25:00|8833.5|8830.7|8830.7|8827.9|8838.8|8836|8822.1|8819.3|1947
1642699800000|2022-01-20 17:30:00|8831.1|8828.3|8835.1|8832.3|8840.1|8837.3|8828.7|8825.9|794
1642700100000|2022-01-20 17:35:00|8834.7|8831.9|8829.4|8826.6|8834.7|8831.9|8824.9|8822.1|655
1642700400000|2022-01-20 17:40:00|8829.6|8826.8|8827.9|8825.1|8839.1|8836.3|8825.4|8822.6|699
1642700700000|2022-01-20 17:45:00|8828.4|8825.6|8826.8|8824|8833.4|8830.6|8824.8|8822|517
1642701000000|2022-01-20 17:50:00|8826.4|8823.6|8829.9|8827.1|8833.9|8831.1|8824.8|8822|483
1642701300000|2022-01-20 17:55:00|8830|8827.2|8838.7|8835.9|8839.7|8836.9|8829.4|8826.6|1022
1642701600000|2022-01-20 18:00:00|8838.2|8835.4|8830.5|8827.7|8843.3|8840.5|8826.7|8823.9|2148
1642701900000|2022-01-20 18:05:00|8829.7|8826.9|8815.2|8812.4|8832|8829.2|8811.7|8808.9|1555
1642702200000|2022-01-20 18:10:00|8815.1|8812.3|8806.4|8803.6|8818.4|8815.6|8805|8802.2|1680
1642702500000|2022-01-20 18:15:00|8805.3|8801.3|8794.1|8791.3|8809.5|8806.7|8788.1|8785.3|2824
1642702800000|2022-01-20 18:20:00|8794.2|8791.4|8797.1|8794.3|8800.8|8798|8789.1|8786.3|2726
1642703100000|2022-01-20 18:25:00|8796.9|8794.1|8801|8798.2|8808.6|8805.2|8795.6|8792.8|1311
1642703400000|2022-01-20 18:30:00|8801.8|8799|8801|8798.2|8805.2|8802.4|8796.3|8793.5|1195
1642703700000|2022-01-20 18:35:00|8800.2|8797.4|8800|8797.2|8804|8801.2|8796.5|8793.7|503
1642704000000|2022-01-20 18:40:00|8799.3|8796.5|8818|8815.2|8822.7|8819.9|8798|8795.2|1291
1642704300000|2022-01-20 18:45:00|8818.4|8815.6|8821.7|8818.9|8823.4|8820.6|8813.7|8810.9|752
1642704600000|2022-01-20 18:50:00|8821.6|8818.8|8822.7|8819.9|8827|8824.2|8817.1|8814.3|804
1642704900000|2022-01-20 18:55:00|8822.4|8819.6|8819|8816.2|8827.6|8824.8|8817.7|8814.9|617
1642705200000|2022-01-20 19:00:00|8819.4|8816.6|8833|8830.2|8834.3|8831.5|8817.8|8815|1216
1642705500000|2022-01-20 19:05:00|8832.8|8830|8823.5|8820.7|8832.8|8830|8822.3|8819.5|1763
1642705800000|2022-01-20 19:10:00|8823.1|8820.3|8800.8|8798|8824|8821.2|8799.3|8796.5|1554
1642706100000|2022-01-20 19:15:00|8800.7|8797.9|8788.4|8785.6|8802.2|8799.4|8788.2|8785.4|3459
1642706400000|2022-01-20 19:20:00|8788.7|8785.9|8790.7|8787.9|8797.9|8795.1|8787|8784.2|2884
1642706700000|2022-01-20 19:25:00|8790.5|8787.7|8779|8776.2|8790.7|8787.9|8772.7|8769.9|7881
1642707000000|2022-01-20 19:30:00|8779.4|8776.6|8771.7|8768.9|8787|8784.2|8770.7|8767.9|1731
1642707300000|2022-01-20 19:35:00|8771.9|8769.1|8765.4|8762.6|8775.4|8772.6|8760|8757.2|1605
1642707600000|2022-01-20 19:40:00|8765.9|8763.1|8762.2|8759.4|8771.5|8768.7|8760.7|8757.9|810
1642707900000|2022-01-20 19:45:00|8762.3|8759.5|8762.3|8759.5|8766.5|8763.7|8758.8|8756|172
1642708200000|2022-01-20 19:50:00|8762.2|8759.4|8766.3|8763.5|8766.3|8763.5|8758.5|8755.7|286
1642708500000|2022-01-20 19:55:00|8765.5|8762.7|8764.8|8762|8768.2|8765.4|8762.3|8759.5|466
1642708800000|2022-01-20 20:00:00|8764.7|8761.9|8751.5|8748.7|8768.3|8765.5|8751.3|8748.5|668
1642709100000|2022-01-20 20:05:00|8752.3|8749.5|8748.1|8745.3|8753.5|8750.7|8746.9|8744.1|311
1642709400000|2022-01-20 20:10:00|8748.4|8745.6|8715.7|8712.9|8751.4|8748.6|8714.7|8711.9|3300
1642709700000|2022-01-20 20:15:00|8715.6|8712.8|8732.2|8729.4|8732.7|8729.9|8715.6|8712.8|748
1642710000000|2022-01-20 20:20:00|8732.6|8729.8|8716.8|8714|8734.1|8731.3|8713.7|8710.9|374
1642710300000|2022-01-20 20:25:00|8717.2|8714.4|8708.7|8705.9|8717.2|8714.4|8705.8|8703|233
1642710600000|2022-01-20 20:30:00|8708|8705.2|8705.5|8702.7|8712.8|8710|8705.5|8702.7|699
1642710900000|2022-01-20 20:35:00|8706.5|8703.7|8692.1|8689.3|8707|8704.2|8692.1|8689.3|1385
1642711200000|2022-01-20 20:40:00|8692.3|8689.5|8691.1|8688.3|8705.2|8702.4|8687.6|8684.8|674
1642711500000|2022-01-20 20:45:00|8691|8688.2|8684.2|8681.4|8692.1|8689.3|8682.7|8679.9|396
1642711800000|2022-01-20 20:50:00|8684.1|8681.3|8681.4|8678.6|8689.7|8686.9|8680.2|8677.4|516
1642712100000|2022-01-20 20:55:00|8681.1|8678.3|8682.9|8680.1|8687.1|8684.3|8675.1|8672.3|548
1642712400000|2022-01-20 21:00:00|8682.8|8680|8677.8|8675|8683.8|8680|8675.2|8672.4|473
1642712700000|2022-01-20 21:05:00|8677.9|8675.1|8668.4|8665.6|8684.2|8681.4|8665.4|8662.6|561
1642713000000|2022-01-20 21:10:00|8668.1|8665.3|8665.9|8663.1|8671|8667|8664.8|8661|466
1642713300000|2022-01-20 21:15:00|8666|8663.2|8653.5|8650.7|8666.5|8663.7|8651.1|8648.3|1620
1642713600000|2022-01-20 21:20:00|8653|8650.2|8658|8655.2|8660.1|8657.3|8652.5|8649.7|407
1642713900000|2022-01-20 21:25:00|8657.5|8654.7|8655.6|8652.8|8662.6|8659.8|8654.5|8651.7|146
1642714200000|2022-01-20 21:30:00|8655.5|8652.7|8659.9|8657.1|8660.7|8657.9|8653.5|8650.7|156
1642714500000|2022-01-20 21:35:00|8659.6|8656.8|8652.6|8649.8|8660.6|8657.8|8652.4|8649.6|139
1642714800000|2022-01-20 21:40:00|8652.9|8650.1|8666.6|8663.8|8667.6|8664.8|8651.1|8648.3|746
1642715100000|2022-01-20 21:45:00|8667.3|8664.5|8672.9|8670.1|8680.4|8677|8666.3|8663.5|146
1642715400000|2022-01-20 21:50:00|8672.6|8669.8|8674.4|8670.4|8674.6|8671.8|8664.1|8661.3|208
1642715700000|2022-01-20 21:55:00|8673.7|8669.7|8672.3|8669.5|8682.8|8676.5|8672.3|8668.9|101
1642716000000|2022-01-20 22:00:00|8676.1|8666.1|8683.3|8673.3|8683.9|8679.2|8673|8666.1|10
1642716300000|2022-01-20 22:05:00|8680.9|8676.9|8688.8|8678.8|8688.8|8681.3|8680.9|8675.1|9
1642716600000|2022-01-20 22:10:00|8687.8|8677.8|8685|8682.2|8691.3|8683.9|8685|8677.1|40
1642716900000|2022-01-20 22:15:00|8684.7|8681.9|8688.1|8678.1|8691.1|8683.3|8684.5|8677.3|11
1642717200000|2022-01-20 22:20:00|8687.3|8677.3|8683.6|8679.6|8687.8|8680.3|8681.7|8677.3|6
1642717500000|2022-01-20 22:25:00|8684|8680|8686.3|8682.3|8688.8|8682.3|8684|8676|4
1642717800000|2022-01-20 22:30:00|||||||||3
1642718100000|2022-01-20 22:35:00|8687.3|8683.5|8687.2|8684.4|8687.3|8684.5|8687.2|8683.5|7
1642718400000|2022-01-20 22:40:00|8686.4|8676.4|8689.3|8685.3|8692.8|8686|8685.8|8676.4|21
1642718700000|2022-01-20 22:45:00|8691.4|8687.4|8692.3|8688.3|8692.3|8689.4|8690.8|8687.4|12
1642719000000|2022-01-20 22:50:00|8691.9|8687.9|8690.8|8688|8692.3|8688.4|8690.3|8687.5|28
1642719300000|2022-01-20 22:55:00|8691|8688.2|8688.9|8684.9|8693.3|8688.5|8688.9|8681.4|46
1642726800000|2022-01-21 01:00:00|8612|8609.2|8588|8585.2|8627.1|8623.4|8584|8580.7|1861
1642727100000|2022-01-21 01:05:00|8587.7|8584.9|8543.4|8540.6|8590.1|8586.8|8542.6|8539.3|2047
1642727400000|2022-01-21 01:10:00|8543.8|8541|8531.4|8528.6|8543.8|8541|8518.5|8515.7|1791
1642727700000|2022-01-21 01:15:00|8531|8528.2|8532.5|8529.7|8557.7|8554.9|8527|8524.2|1189
1642728000000|2022-01-21 01:20:00|8532.6|8529.8|8560|8557.2|8560|8557.2|8531.9|8529.1|640
1642728300000|2022-01-21 01:25:00|8559.1|8556.3|8569.8|8567|8574.5|8571.7|8550|8547.2|627
1642728600000|2022-01-21 01:30:00|8572|8569.2|8551.7|8548.9|8572.1|8569.2|8541.3|8538.5|428
1642728900000|2022-01-21 01:35:00|8551.3|8548.5|8533.8|8531|8551.3|8548.5|8531.6|8528.8|698
1642729200000|2022-01-21 01:40:00|8534.1|8531.3|8534.7|8531.9|8551.8|8549|8528.9|8526.1|546
1642729500000|2022-01-21 01:45:00|8534.6|8531.8|8535|8532.2|8544|8541.2|8524.3|8521.1|679
1642729800000|2022-01-21 01:50:00|8535.1|8532.3|8561.3|8558.5|8561.8|8558.7|8535.1|8532.3|364
1642730100000|2022-01-21 01:55:00|8560.5|8557.7|8559.4|8556.6|8562.9|8560.1|8549.9|8547.1|436
1642730400000|2022-01-21 02:00:00|8560.3|8557.5|8581.9|8579.1|8582.4|8579.6|8547.9|8543.5|576
1642730700000|2022-01-21 02:05:00|8581.8|8579|8599.6|8596.8|8602.3|8599.5|8581.3|8578.4|376
1642731000000|2022-01-21 02:10:00|8599.9|8597.1|8612.2|8609.4|8613.8|8611|8596.3|8593.5|899
1642731300000|2022-01-21 02:15:00|8612.1|8609.3|8605.5|8602.7|8612.6|8609.8|8597.6|8594.7|323
1642731600000|2022-01-21 02:20:00|8605.7|8602.9|8618.5|8615.7|8622.5|8619.7|8605|8602.2|442
1642731900000|2022-01-21 02:25:00|8617.5|8614.7|8602.2|8599.4|8617.5|8614.7|8601.2|8598.4|140
1642732200000|2022-01-21 02:30:00|8602.3|8599.5|8633.8|8631|8647.9|8645.1|8600.8|8598|1352
1642732500000|2022-01-21 02:35:00|8633.7|8630.9|8612.2|8609.4|8636.3|8633.5|8606.5|8603.7|582
1642732800000|2022-01-21 02:40:00|8611.7|8608.9|8612.4|8609.6|8627.7|8624.9|8607.2|8604.4|355
1642733100000|2022-01-21 02:45:00|8612.8|8610|8596.6|8593.8|8625.6|8622.6|8596.6|8593.8|521
1642733400000|2022-01-21 02:50:00|8597.3|8594.5|8592.5|8589.7|8599.2|8596.3|8587.8|8585|337
1642733700000|2022-01-21 02:55:00|8593|8589|8598.6|8595.8|8607.9|8604.3|8592.1|8589|281
1642734000000|2022-01-21 03:00:00|8598.5|8595.7|8603.1|8600.3|8608.6|8605.8|8593.5|8590.7|77
1642734300000|2022-01-21 03:05:00|8603.6|8599.6|8602.7|8599.9|8604.1|8601.3|8593.5|8590.7|117
1642734600000|2022-01-21 03:10:00|8603.1|8600.3|8597.6|8594.8|8608.6|8605.8|8594.7|8591.9|150
1642734900000|2022-01-21 03:15:00|8597.1|8594.3|8603.6|8600.8|8612.8|8609.3|8597.1|8594.3|161
1642735200000|2022-01-21 03:20:00|8605.1|8602.3|8598.1|8595.3|8606.1|8603.3|8598.1|8594.5|70
1642735500000|2022-01-21 03:25:00|8598.6|8595.8|8599.4|8596.6|8603.4|8600.6|8595.6|8592.8|71
1642735800000|2022-01-21 03:30:00|8599.3|8596.5|8609.4|8606.6|8612.2|8608.9|8597.1|8594.3|62
1642736100000|2022-01-21 03:35:00|8609.3|8606.5|8607.2|8604.4|8609.3|8606.5|8606.2|8603.4|127
1642736400000|2022-01-21 03:40:00|8606.7|8603.9|8614.7|8611.9|8614.7|8611.9|8606.6|8603.8|39
1642736700000|2022-01-21 03:45:00|8615.1|8611.1|8615.5|8612.7|8619.5|8616.7|8613.5|8610.7|85
1642737000000|2022-01-21 03:50:00|8615|8612.2|8619.5|8616.7|8619.7|8616.9|8612.5|8609.7|135
1642737300000|2022-01-21 03:55:00|8619.9|8617.1|8622.5|8619.7|8624.2|8621.4|8616.7|8613.9|39
1642737600000|2022-01-21 04:00:00|8622.4|8619.6|8634.8|8632|8636.9|8634.1|8622.4|8619.6|326
1642737900000|2022-01-21 04:05:00|8634.9|8632.1|8634.5|8631.7|8639.3|8636|8632.6|8629.3|175
1642738200000|2022-01-21 04:10:00|8634.4|8631.6|8636|8633.2|8641|8638.2|8633.6|8630.8|81
1642738500000|2022-01-21 04:15:00|8635.6|8632.8|8627.3|8624.5|8638.3|8632.8|8625.8|8623|128
1642738800000|2022-01-21 04:20:00|8627.8|8625|8627.6|8624.8|8630.9|8628.1|8625.8|8623|43
1642739100000|2022-01-21 04:25:00|8627.8|8625|8626.2|8623.4|8628.6|8625.8|8619.6|8616.8|72
1642739400000|2022-01-21 04:30:00|8625.9|8623.1|8621.2|8618.4|8630.9|8628.1|8621.2|8618.4|59
1642739700000|2022-01-21 04:35:00|8621.4|8618.6|8619.9|8617.1|8623.1|8620.3|8618.2|8615.4|117
1642740000000|2022-01-21 04:40:00|8620.2|8617.4|8613.6|8610.8|8621.2|8618.4|8611.6|8608.8|21
1642740300000|2022-01-21 04:45:00|8613.2|8610.4|8610.6|8607.8|8615.2|8612.4|8608.2|8605.4|22
1642740600000|2022-01-21 04:50:00|8610.7|8607.9|8610.7|8607.9|8611.2|8608.4|8606.2|8603.4|94
1642740900000|2022-01-21 04:55:00|8611.2|8608.4|8613.6|8610.8|8615.7|8612.9|8609.2|8606.4|26
1642741200000|2022-01-21 05:00:00|8613.2|8610.4|8617.6|8614.8|8619.9|8616.9|8610.7|8607.9|23
1642741500000|2022-01-21 05:05:00|8618.2|8615.4|8624|8620|8624.5|8621.7|8611.5|8608.3|134
1642741800000|2022-01-21 05:10:00|8623.6|8619.6|8623.2|8620.4|8626.7|8623.9|8622.9|8619.6|26
1642742100000|2022-01-21 05:15:00|8622.8|8620|8620.8|8618|8624.2|8621.4|8612.5|8609.7|92
1642742400000|2022-01-21 05:20:00|8620.4|8617.6|8626|8623.2|8628|8625.2|8618.2|8615.4|111
1642742700000|2022-01-21 05:25:00|8625.7|8622.9|8621|8618.2|8627.5|8623.7|8620.9|8617.5|96
1642743000000|2022-01-21 05:30:00|8621.5|8618.7|8637.4|8634.6|8640.6|8637.3|8621.2|8618.4|272
1642743300000|2022-01-21 05:35:00|8637.2|8634.4|8647.9|8645.1|8648|8645.2|8636.4|8633.6|344
1642743600000|2022-01-21 05:40:00|8647.2|8644.4|8653.3|8650.5|8657.5|8654.7|8642.4|8639.6|361
1642743900000|2022-01-21 05:45:00|8653.5|8650.7|8650.8|8648|8669.9|8666.7|8650.8|8648|504
1642744200000|2022-01-21 05:50:00|8651.2|8648.4|8646.2|8643.4|8651.7|8648.9|8644.8|8641.9|366
1642744500000|2022-01-21 05:55:00|8646.3|8643.5|8647.2|8644.4|8649.5|8646.7|8643.3|8640.5|95
1642744800000|2022-01-21 06:00:00|8646.8|8644|8628|8625.2|8649.3|8646|8626.5|8623.3|290
1642745100000|2022-01-21 06:05:00|8628.2|8625.4|8631|8628.2|8633.4|8630.6|8623.9|8621.1|193
1642745400000|2022-01-21 06:10:00|8631.4|8628.6|8635|8632.2|8639.3|8636.5|8628|8625.2|148
1642745700000|2022-01-21 06:15:00|8635.4|8632.6|8640|8637.2|8641.3|8638.4|8630.9|8627.6|197
1642746000000|2022-01-21 06:20:00|8638.9|8636.1|8650.2|8647.4|8655|8652.2|8637.9|8635.1|231
1642746300000|2022-01-21 06:25:00|8649.5|8646.7|8646.5|8643.7|8652.9|8650.1|8639.9|8637.1|186
1642746600000|2022-01-21 06:30:00|8646.9|8644.1|8653.9|8651.1|8655.6|8652.7|8643.1|8639.6|136
1642746900000|2022-01-21 06:35:00|8654.2|8651.4|8639|8636.2|8655|8651.4|8637.8|8634.6|271
1642747200000|2022-01-21 06:40:00|8638.6|8635.8|8636.5|8633.7|8643.3|8640.5|8628.8|8625.6|244
1642747500000|2022-01-21 06:45:00|8636.6|8633.8|8642.8|8640|8650.8|8648|8636.6|8633.8|194
1642747800000|2022-01-21 06:50:00|8642.5|8639.7|8630.8|8628|8647|8644.2|8629.8|8627|285
1642748100000|2022-01-21 06:55:00|8630.3|8627.5|8637|8634.2|8640.6|8637.8|8627.8|8625|632
1642748400000|2022-01-21 07:00:00|8636.5|8633.7|8621.4|8618.6|8640.6|8637.3|8620.3|8616.8|611
1642748700000|2022-01-21 07:05:00|8621.8|8619|8641.8|8639|8644.6|8641.8|8619.4|8615.9|521
1642749000000|2022-01-21 07:10:00|8641.4|8638.6|8663.6|8660.8|8674.8|8672|8639.7|8636.5|645
1642749300000|2022-01-21 07:15:00|8664|8661.2|8662.7|8659.9|8667.2|8664.4|8659.1|8656.3|232
1642749600000|2022-01-21 07:20:00|8663.1|8660.3|8668.2|8665.4|8671.2|8668.4|8661.1|8658.3|336
1642749900000|2022-01-21 07:25:00|8668.3|8665.5|8679.2|8676.4|8680.5|8677.7|8667.2|8664.4|608
1642750200000|2022-01-21 07:30:00|8678.4|8675.6|8686.3|8683.5|8688.9|8686.1|8676.2|8673.4|808
1642750500000|2022-01-21 07:35:00|8686.4|8683.6|8674.3|8671.5|8691.4|8688.6|8670.4|8667.6|738
1642750800000|2022-01-21 07:40:00|8675.4|8672.6|8683.3|8680.5|8683.6|8680.8|8673.4|8670.6|298
1642751100000|2022-01-21 07:45:00|8682.8|8680|8683.3|8680.5|8684.3|8681.5|8672.4|8669.6|163
1642751400000|2022-01-21 07:50:00|8682.5|8679.7|8680.9|8678.1|8685.9|8683.1|8680.4|8677.6|333
1642751700000|2022-01-21 07:55:00|8681.3|8678.5|8671.1|8668.3|8684.4|8681.6|8668.3|8665.5|775
1642752000000|2022-01-21 08:00:00|8670.1|8667.3|8641.6|8638.8|8670.1|8667.3|8637.5|8631.9|1831
1642752300000|2022-01-21 08:05:00|8641.8|8639|8647.7|8644.9|8662.9|8660.1|8638.6|8635.8|1081
1642752600000|2022-01-21 08:10:00|8647.6|8644.8|8613.9|8611.1|8647.6|8644.8|8613.1|8610.3|766
1642752900000|2022-01-21 08:15:00|8614.2|8611.4|8604.7|8601.9|8629.6|8626.8|8604.3|8601.5|2367
1642753200000|2022-01-21 08:20:00|8604.3|8601.5|8608|8605.2|8616.9|8614.1|8603.2|8600.4|3184
1642753500000|2022-01-21 08:25:00|8608.3|8605.5|8610.4|8607.6|8621.7|8618.9|8599.5|8596.7|3835
1642753800000|2022-01-21 08:30:00|8611.4|8608.6|8628.4|8625.6|8629|8626.1|8604.5|8601.7|4130
1642754100000|2022-01-21 08:35:00|8627.8|8625|8619.8|8617|8640.9|8638.1|8618.8|8616|1346
1642754400000|2022-01-21 08:40:00|8619.9|8617.1|8628.8|8626|8629.8|8627|8615.1|8612.3|693
1642754700000|2022-01-21 08:45:00|8628.9|8626.1|8634.8|8632|8635.8|8633|8624.8|8622|1228
1642755000000|2022-01-21 08:50:00|8634.9|8632.1|8641.9|8639.1|8643.9|8641.1|8629|8626.2|837
1642755300000|2022-01-21 08:55:00|8642|8639.2|8650.8|8648|8652.3|8649.5|8637.9|8635.1|1169
1642755600000|2022-01-21 09:00:00|8650.4|8647.6|8648.3|8645.5|8654.3|8651.5|8645.3|8642.5|1303
1642755900000|2022-01-21 09:05:00|8648.7|8645.9|8622.7|8619.9|8649.7|8646.9|8622.4|8619.6|1746
1642756200000|2022-01-21 09:10:00|8623.1|8620.3|8624.1|8621.3|8630.7|8627.9|8619.6|8616.8|935
1642756500000|2022-01-21 09:15:00|8623.7|8620.9|8597.5|8594.7|8631|8628.2|8593.1|8590.3|1888
1642756800000|2022-01-21 09:20:00|8596.5|8593.7|8618.2|8615.4|8622.8|8620|8594.2|8591.4|1632
1642757100000|2022-01-21 09:25:00|8617.7|8614.9|8621.8|8619|8639.2|8636.4|8615|8612.2|1068
1642757400000|2022-01-21 09:30:00|8621.9|8619.1|8612.2|8609.4|8623.2|8620.4|8607.2|8604.1|424
1642757700000|2022-01-21 09:35:00|8613.2|8610.4|8603.9|8601.1|8617.8|8615|8600.2|8597.4|467
1642758000000|2022-01-21 09:40:00|8603.5|8600.7|8625.1|8622.3|8634.1|8631.3|8601.2|8598.4|1091
1642758300000|2022-01-21 09:45:00|8625|8622.2|8630.5|8627.7|8631.1|8628.3|8621|8618|1139
1642758600000|2022-01-21 09:50:00|8630.1|8627.3|8641.1|8638.3|8641.4|8638.6|8623|8620.2|659
1642758900000|2022-01-21 09:55:00|8641.5|8638.7|8631.5|8628.7|8645|8642.2|8629.5|8626.7|637
1642759200000|2022-01-21 10:00:00|8631.1|8628.3|8619.1|8616.3|8632|8629.2|8610.7|8607.9|255
1642759500000|2022-01-21 10:05:00|8617.5|8614.7|8639.1|8636.3|8643.4|8640.6|8617.1|8614.3|1451
1642759800000|2022-01-21 10:10:00|8640.2|8637.4|8627.1|8624.3|8642.7|8639.9|8626.1|8623.3|722
1642760100000|2022-01-21 10:15:00|8627|8624.2|8629.1|8626.3|8635|8632.2|8623.2|8620.4|406
1642760400000|2022-01-21 10:20:00|8629|8626.2|8631.9|8629.1|8635.7|8632.9|8627.4|8624.6|466
1642760700000|2022-01-21 10:25:00|8631.4|8628.6|8642.4|8639.6|8643.1|8640.3|8628.1|8625.3|955
1642761000000|2022-01-21 10:30:00|8642.9|8640.1|8650.7|8647.9|8651.6|8648.8|8637.2|8634.4|921
1642761300000|2022-01-21 10:35:00|8651.1|8648.3|8655.1|8652.3|8656.7|8653.9|8651.1|8648.3|803
1642761600000|2022-01-21 10:40:00|8653.9|8651.1|8652.4|8649.6|8654.1|8651.3|8646.4|8643.6|614
1642761900000|2022-01-21 10:45:00|8651.7|8648.9|8654.7|8651.9|8658.3|8655.5|8649.4|8646.4|454
1642762200000|2022-01-21 10:50:00|8654.9|8652.1|8658.5|8655.7|8664.5|8661.7|8647.7|8644.9|397
1642762500000|2022-01-21 10:55:00|8658.4|8655.6|8665.3|8662.5|8667.4|8664.6|8657.5|8654.7|1055
1642762800000|2022-01-21 11:00:00|8665|8662.2|8666.8|8664|8668.3|8665.5|8660.7|8657.9|568
1642763100000|2022-01-21 11:05:00|8666.6|8663.8|8668.1|8665.3|8668.1|8665.3|8660|8657.2|560
1642763400000|2022-01-21 11:10:00|8668.5|8665.7|8660.5|8657.7|8668.5|8665.7|8656.6|8653.8|591
1642763700000|2022-01-21 11:15:00|8660.6|8657.8|8645.4|8642.6|8662.1|8659.3|8642|8639.2|864
1642764000000|2022-01-21 11:20:00|8644.9|8642.1|8632.4|8629.6|8645.4|8642.6|8630.9|8628.1|653
1642764300000|2022-01-21 11:25:00|8632|8629.2|8638|8635.2|8641.5|8638.7|8632|8629.2|266
1642764600000|2022-01-21 11:30:00|8638.1|8635.3|8623|8620.2|8639|8636.2|8613.1|8610.3|1139
1642764900000|2022-01-21 11:35:00|8622.8|8620|8637.3|8634.5|8640.6|8637.8|8621.3|8618.5|228
1642765200000|2022-01-21 11:40:00|8637.6|8634.8|8635|8632.2|8638.3|8635.5|8630.6|8627.8|364
1642765500000|2022-01-21 11:45:00|8636|8633.2|8636.1|8633.3|8640.1|8637.3|8630.4|8627.5|775
1642765800000|2022-01-21 11:50:00|8635.9|8633.1|8641.6|8638.8|8642.2|8639.4|8630.1|8627.3|1257
1642766100000|2022-01-21 11:55:00|8641.4|8638.6|8658.6|8655.8|8661.6|8658.8|8640.1|8637.3|665
1642766400000|2022-01-21 12:00:00|8658.2|8655.4|8637.4|8634.6|8659.2|8656.4|8633.2|8630.4|911
1642766700000|2022-01-21 12:05:00|8636.3|8633.5|8639.2|8636.4|8642.2|8639.4|8629.8|8627|927
1642767000000|2022-01-21 12:10:00|8638.8|8636|8634.7|8631.9|8639.7|8636.9|8628|8625.2|304
1642767300000|2022-01-21 12:15:00|8635|8632.2|8650|8647.2|8655.5|8652.7|8634.2|8631.4|238
1642767600000|2022-01-21 12:20:00|8650.2|8647.4|8658.2|8655.4|8659.2|8656.4|8649.5|8646.7|388
1642767900000|2022-01-21 12:25:00|8658|8655.2|8668.8|8666|8672.9|8670.1|8653.8|8651|1265
1642768200000|2022-01-21 12:30:00|8669.1|8666.3|8671.3|8668.5|8674.1|8671.3|8663.6|8660.8|543
1642768500000|2022-01-21 12:35:00|8671.4|8668.6|8679.3|8676.5|8679.8|8677|8668.1|8665.3|702
1642768800000|2022-01-21 12:40:00|8679.4|8676.6|8668.1|8665.3|8680.4|8677.6|8665.1|8662.3|1188
1642769100000|2022-01-21 12:45:00|8667.8|8665|8657.1|8654.3|8667.9|8665.1|8652|8649.2|745
1642769400000|2022-01-21 12:50:00|8656.6|8653.8|8643.2|8640.4|8660.1|8657.3|8643.1|8640.3|309
1642769700000|2022-01-21 12:55:00|8643.7|8640.9|8639.6|8636.8|8645.6|8642.8|8638.1|8635.3|279
1642770000000|2022-01-21 13:00:00|8640|8637.2|8665.6|8662.8|8673.7|8670.9|8640|8637.2|1065
1642770300000|2022-01-21 13:05:00|8665.7|8662.9|8674.1|8671.3|8687.6|8684.8|8665.7|8662.9|1787
1642770600000|2022-01-21 13:10:00|8674.4|8671.6|8664.9|8662.1|8677.1|8674.3|8656.9|8654.1|950
1642770900000|2022-01-21 13:15:00|8665.1|8662.3|8662.1|8659.3|8665.1|8662.3|8651|8648.2|1053
1642771200000|2022-01-21 13:20:00|8663.1|8660.3|8683.4|8680.6|8686.4|8683.6|8662.1|8659.3|1237
1642771500000|2022-01-21 13:25:00|8683.1|8680.3|8674|8671.2|8688.1|8685.3|8660.7|8656.5|2610
1642771800000|2022-01-21 13:30:00|8674.3|8671.5|8680.2|8677.4|8688.2|8685.4|8665.5|8662.7|921
1642772100000|2022-01-21 13:35:00|8681|8678.2|8704.9|8702.1|8706.4|8703.6|8681|8678.2|3982
1642772400000|2022-01-21 13:40:00|8704.2|8701.4|8714.9|8712.1|8717.2|8714.4|8698.2|8695.4|1743
1642772700000|2022-01-21 13:45:00|8714.8|8712|8711.8|8709|8721.4|8718.6|8702.4|8699.6|1429
1642773000000|2022-01-21 13:50:00|8712.2|8709.4|8722.5|8719.7|8734.2|8731.4|8704.7|8701.9|2869
1642773300000|2022-01-21 13:55:00|8722|8719.2|8721.8|8719|8726.7|8723.9|8718.5|8715.7|1719
1642773600000|2022-01-21 14:00:00|8722.2|8719.4|8733.3|8730.5|8738.5|8734.5|8715.8|8713|2104
1642773900000|2022-01-21 14:05:00|8732.9|8730.1|8724.8|8722|8737.4|8734.6|8721.3|8718.5|1521
1642774200000|2022-01-21 14:10:00|8724.6|8721.8|8696.9|8694.1|8726.4|8722.5|8696.5|8693.7|2195
1642774500000|2022-01-21 14:15:00|8697|8694.2|8702.4|8699.6|8708.5|8705.7|8690.9|8688.1|1332
1642774800000|2022-01-21 14:20:00|8702.2|8699.4|8725.7|8722.9|8727|8724.2|8700.2|8697.4|1339
1642775100000|2022-01-21 14:25:00|8726.1|8723.3|8718.5|8715.7|8726.1|8723.3|8707.3|8704.5|1396
1642775400000|2022-01-21 14:30:00|8718.1|8715.3|8702.2|8699.4|8718.6|8715.8|8690.1|8687.3|2398
1642775700000|2022-01-21 14:35:00|8702.3|8699.5|8706.2|8703.4|8713.2|8710.4|8688.1|8685.3|2097
1642776000000|2022-01-21 14:40:00|8706.3|8703.5|8687.8|8685|8708.3|8705.5|8687.2|8684.4|1714
1642776300000|2022-01-21 14:45:00|8688.1|8685.3|8694.1|8691.3|8697.9|8695.1|8674.3|8671.5|2124
1642776600000|2022-01-21 14:50:00|8693.9|8691.1|8664.8|8662|8697.9|8695.1|8658.5|8655.7|1765
1642776900000|2022-01-21 14:55:00|8664.4|8661.6|8659|8656.2|8665.9|8663.1|8640.9|8638.1|2309
1642777200000|2022-01-21 15:00:00|8658.5|8655.7|8654|8651.2|8659|8656.2|8626.3|8623.5|1892
1642777500000|2022-01-21 15:05:00|8653.9|8651.1|8640.5|8637.7|8667.5|8664.7|8638.9|8636.1|2348
1642777800000|2022-01-21 15:10:00|8640|8637.2|8633.1|8630.3|8640|8637.2|8621.3|8618.5|3277
1642778100000|2022-01-21 15:15:00|8633|8630.2|8636.9|8634.1|8649.5|8646.7|8627.6|8624.8|2441
1642778400000|2022-01-21 15:20:00|8636.8|8634|8640.3|8637.5|8645.5|8642.7|8615.9|8613.1|2029
1642778700000|2022-01-21 15:25:00|8639.5|8636.7|8655.8|8653|8659.1|8656.3|8633.6|8630.8|2398
1642779000000|2022-01-21 15:30:00|8655.9|8653.1|8688.6|8685.8|8690.8|8688|8648.9|8646.1|2637
1642779300000|2022-01-21 15:35:00|8688.1|8685.3|8702.4|8699.6|8707.9|8705.1|8687.5|8684.7|2862
1642779600000|2022-01-21 15:40:00|8702.8|8700|8719.6|8716.8|8721.6|8718.8|8695.9|8693.1|3069
1642779900000|2022-01-21 15:45:00|8719.2|8716.4|8726.9|8724.1|8733.2|8730.4|8713.7|8710.9|2984
1642780200000|2022-01-21 15:50:00|8727.2|8724.4|8714.7|8711.9|8740.5|8737.7|8710.7|8707.9|5043
1642780500000|2022-01-21 15:55:00|8714.6|8711.8|8724.1|8721.3|8725|8722.2|8713.2|8710.4|1465
1642780800000|2022-01-21 16:00:00|8724.5|8721.7|8707.4|8704.6|8726.1|8723.3|8705.7|8702.9|3487
1642781100000|2022-01-21 16:05:00|8707.2|8704.4|8728.6|8725.8|8731.4|8728.6|8702.4|8699.6|2588
1642781400000|2022-01-21 16:10:00|8728.5|8725.7|8717.6|8714.8|8731|8728.2|8714.6|8711.8|1482
1642781700000|2022-01-21 16:15:00|8717.9|8715.1|8738.6|8735.8|8742.2|8739.4|8717.9|8715.1|2861
1642782000000|2022-01-21 16:20:00|8739.2|8736.4|8751.6|8748.8|8763.6|8760.8|8736.7|8733.9|2819
1642782300000|2022-01-21 16:25:00|8751.7|8748.9|8756.7|8753.9|8763.9|8761.1|8747.6|8744.8|5754
1642782600000|2022-01-21 16:30:00|8757.1|8754.3|8730.3|8727.5|8758.7|8755.9|8726.9|8724.1|4714
1642782900000|2022-01-21 16:35:00|8730.8|8728|8711.9|8709.1|8737.2|8734.4|8708.3|8705.5|1464
1642783200000|2022-01-21 16:40:00|8712.8|8710|8714.5|8711.7|8719.9|8717.1|8707.8|8705|1183
1642783500000|2022-01-21 16:45:00|8715.3|8712.5|8698|8695.2|8715.3|8712.5|8690.2|8687.4|1787
1642783800000|2022-01-21 16:50:00|8697.7|8694.9|8695.5|8692.7|8714|8711.2|8692|8689.2|1139
1642784100000|2022-01-21 16:55:00|8695.4|8692.6|8707.5|8704.7|8711.1|8708.3|8694.1|8691.3|615
1642784400000|2022-01-21 17:00:00|8707.1|8704.3|8695|8692.2|8707.1|8704.3|8684.4|8681.6|1449
1642784700000|2022-01-21 17:05:00|8695.5|8692.7|8699.4|8696.6|8711.6|8708.8|8695|8692.2|722
1642785000000|2022-01-21 17:10:00|8699|8696.2|8710.8|8708|8711|8708.2|8692.5|8689.7|716
1642785300000|2022-01-21 17:15:00|8710.1|8707.3|8697.3|8694.5|8713.6|8710.8|8693.8|8691|906
1642785600000|2022-01-21 17:20:00|8697.2|8694.4|8710.6|8707.8|8711.1|8708.3|8686.5|8683.7|1572
1642785900000|2022-01-21 17:25:00|8710.5|8707.7|8709|8706.2|8716.1|8713.3|8703.8|8701|684
1642786200000|2022-01-21 17:30:00|8708.3|8705.5|8714.3|8711.5|8714.7|8711.9|8699.5|8696.7|632
1642786500000|2022-01-21 17:35:00|8714.2|8711.4|8727.7|8724.9|8728.8|8726|8711.7|8708.9|1021
1642786800000|2022-01-21 17:40:00|8727.8|8725|8734.5|8731.7|8736.3|8733.5|8725.2|8722.4|994
1642787100000|2022-01-21 17:45:00|8734.7|8731.9|8717|8714.2|8734.7|8731.9|8715.5|8712.7|459
1642787400000|2022-01-21 17:50:00|8717.2|8714.4|8715.7|8712.9|8726|8723.2|8715|8712.2|652
1642787700000|2022-01-21 17:55:00|8715.8|8713|8708.3|8705.5|8716.7|8713.9|8705.8|8703|545
1642788000000|2022-01-21 18:00:00|8709.9|8707.1|8697.3|8694.5|8710.3|8707.5|8696.9|8694.1|1161
1642788300000|2022-01-21 18:05:00|8697.5|8694.7|8695.9|8693.1|8705.6|8702.8|8685.4|8682.6|1452
1642788600000|2022-01-21 18:10:00|8696.9|8694.1|8706.4|8703.6|8710.9|8708.1|8694.9|8692.1|782
1642788900000|2022-01-21 18:15:00|8706.7|8703.9|8698.9|8696.1|8710.5|8707.7|8698.5|8695.7|541
1642789200000|2022-01-21 18:20:00|8698.5|8695.7|8694.7|8691.9|8701.9|8699.1|8690.9|8688.1|492
1642789500000|2022-01-21 18:25:00|8694.9|8692.1|8699.2|8696.4|8700.9|8698.1|8692.2|8689.4|579
1642789800000|2022-01-21 18:30:00|8698.5|8695.7|8709.1|8706.3|8712.7|8709.9|8695.1|8692.3|626
1642790100000|2022-01-21 18:35:00|8709.2|8706.4|8714.6|8711.8|8718.6|8715.8|8703.6|8700.8|849
1642790400000|2022-01-21 18:40:00|8714.4|8711.6|8714.9|8712.1|8719.2|8716.4|8713.4|8710.6|1068
1642790700000|2022-01-21 18:45:00|8714.6|8711.8|8720.7|8717.9|8721.4|8718.6|8713.2|8710.4|1118
1642791000000|2022-01-21 18:50:00|8720.3|8717.5|8713|8710.2|8721.3|8718.5|8710.4|8707.6|1277
1642791300000|2022-01-21 18:55:00|8712.9|8710.1|8710.9|8708.1|8716.5|8713.7|8705.9|8703.1|1330
1642791600000|2022-01-21 19:00:00|8711.4|8708.6|8715.5|8712.7|8717.9|8715.1|8706.4|8703.6|973
1642791900000|2022-01-21 19:05:00|8715.7|8712.9|8701.7|8698.9|8718.5|8715.7|8699.5|8696.7|909
1642792200000|2022-01-21 19:10:00|8702.4|8699.6|8720.1|8717.3|8723.1|8720.3|8700.9|8698.1|791
1642792500000|2022-01-21 19:15:00|8720|8717.2|8723.4|8720.6|8724.1|8721.3|8714|8711.2|695
1642792800000|2022-01-21 19:20:00|8722.9|8720.1|8722.5|8719.7|8726.8|8724|8717.1|8714.3|2300
1642793100000|2022-01-21 19:25:00|8722.8|8720|8732.3|8729.5|8734.9|8732.1|8717|8714.2|12121
1642793400000|2022-01-21 19:30:00|8731.9|8729.1|8722.4|8719.6|8732.6|8729.8|8717|8714.2|3039
1642793700000|2022-01-21 19:35:00|8723|8720.2|8728|8725.2|8728|8725.2|8719|8716.2|738
1642794000000|2022-01-21 19:40:00|8727.9|8725.1|8727|8724.2|8732.1|8729.3|8722.2|8719.4|979
1642794300000|2022-01-21 19:45:00|8726.6|8723.8|8728.1|8725.3|8729.6|8726.8|8723.5|8720.7|314
1642794600000|2022-01-21 19:50:00|8728|8725.2|8723.1|8720.3|8728|8725.2|8721|8718.2|384
1642794900000|2022-01-21 19:55:00|8723.2|8720.4|8716.6|8713.8|8724|8721.2|8716.6|8713.8|438
1642795200000|2022-01-21 20:00:00|8715.8|8713|8690.9|8688.1|8715.8|8713|8688.9|8686.1|722
1642795500000|2022-01-21 20:05:00|8690.1|8687.3|8675.9|8673.1|8691.9|8689.1|8673.3|8670.5|806
1642795800000|2022-01-21 20:10:00|8675.4|8672.6|8677.9|8675.1|8680.1|8677.3|8672.9|8670.1|259
1642796100000|2022-01-21 20:15:00|8677.4|8674.6|8687|8684.2|8688|8685.2|8670.9|8668.1|347
1642796400000|2022-01-21 20:20:00|8686.9|8684.1|8679|8676.2|8689|8686.2|8677.9|8675.1|467
1642796700000|2022-01-21 20:25:00|8679.2|8676.4|8668.9|8666.1|8682|8679.2|8666.9|8664.1|255
1642797000000|2022-01-21 20:30:00|8669.2|8666.4|8679|8676.2|8682.9|8680.1|8668|8665.2|264
1642797300000|2022-01-21 20:35:00|8678.6|8675.8|8684.1|8681.3|8688|8685.2|8677|8674.2|223
1642797600000|2022-01-21 20:40:00|8684.3|8681.5|8704.3|8701.5|8715.6|8712.8|8684.1|8681.3|659
1642797900000|2022-01-21 20:45:00|8705.1|8702.3|8712.2|8709.4|8712.2|8709.4|8698.1|8695.3|288
1642798200000|2022-01-21 20:50:00|8712.1|8709.3|8700.2|8697.4|8712.1|8709.3|8698.6|8695.8|152
1642798500000|2022-01-21 20:55:00|8700.1|8697.3|8713.2|8710.4|8715.2|8712.4|8698.7|8695.7|607
1642798800000|2022-01-21 21:00:00|8713.2|8710.4|8721.2|8718.4|8729.7|8726.9|8711.9|8709.1|265
1642799100000|2022-01-21 21:05:00|8721.3|8718.5|8710.8|8708|8721.3|8718.5|8710.2|8707.4|128
1642799400000|2022-01-21 21:10:00|8711.2|8708.4|8710.5|8707.7|8712.3|8708.4|8706.3|8703.5|91
1642799700000|2022-01-21 21:15:00|8710.1|8707.3|8710.4|8707.6|8711.4|8708.6|8709.3|8706.5|43
1642800000000|2022-01-21 21:20:00|8710.3|8707.5|8707.4|8704.6|8710.4|8707.6|8706.3|8703.5|40
1642800300000|2022-01-21 21:25:00|8707.3|8704.5|8707.3|8704.5|8709.3|8706.5|8706.4|8703.6|18
1642800600000|2022-01-21 21:30:00|8707.4|8704.6|8706.9|8704.1|8709.3|8706.5|8703.9|8701.1|133
1642800900000|2022-01-21 21:35:00|8707.4|8704.6|8708.4|8705.6|8708.4|8705.6|8707.3|8704.5|7
1642801200000|2022-01-21 21:40:00|8708.3|8705.5|8708.4|8705.6|8709.3|8706.5|8708|8705.2|46
1642801500000|2022-01-21 21:45:00|8708.5|8705.7|8712.8|8710|8713.9|8710.6|8707.9|8705.1|167
1642801800000|2022-01-21 21:50:00|8712.5|8709.7|8712.9|8710.1|8713.9|8711.1|8711.1|8708.3|95
1642802100000|2022-01-21 21:55:00|8713.4|8710.6|8714.5|8710.5|8714.5|8711.1|8713.4|8710.5|56
1642978800000|2022-01-23 23:00:00|8730.1|8720.1|8705.9|8703.1|8734.5|8727.6|8705.3|8698.5|502
1642979100000|2022-01-23 23:05:00|8706.3|8703.5|8718.3|8715.5|8727.5|8720.7|8698.3|8691.9|174
1642979400000|2022-01-23 23:10:00|8718.7|8715.9|8724.8|8722|8730.8|8725.9|8718.7|8713.4|43
1642979700000|2022-01-23 23:15:00|8725.6|8721.6|8755.5|8745.5|8755.9|8750|8725.3|8721.6|221
1642980000000|2022-01-23 23:20:00|8752.4|8748.4|8751.5|8747.5|8756.9|8751.5|8747.8|8742|225
1642980300000|2022-01-23 23:25:00|8752.3|8748.3|8751.4|8748.6|8760.1|8756.2|8750.8|8744.6|204
1642980600000|2022-01-23 23:30:00|8751.5|8748.7|8776.1|8772.1|8778.6|8773.1|8749.8|8745.4|396
1642980900000|2022-01-23 23:35:00|8775.4|8772.6|8789.3|8785.3|8792.8|8787.5|8775.4|8769|174
1642981200000|2022-01-23 23:40:00|8788.9|8784.9|8783.8|8781|8792.4|8786.6|8783.8|8777.4|47
1642981500000|2022-01-23 23:45:00|8784.2|8781.4|8790.9|8786.9|8791.3|8787.8|8783.7|8779.9|33
1642981800000|2022-01-23 23:50:00|8790.2|8787.4|8785.7|8782.9|8790.9|8787.4|8785.2|8779.8|8
1642982100000|2022-01-23 23:55:00|8785.2|8782.4|8800.1|8797.3|8802.6|8797.3|8784.2|8778.5|220
1642982400000|2022-01-24 00:00:00|8800|8797.2|8808.8|8806|8808.9|8806|8799.3|8791.8|345
1642982700000|2022-01-24 00:05:00|8809.9|8805.9|8799.5|8795.5|8809.9|8807.1|8789.9|8786.7|61
1642983000000|2022-01-24 00:10:00|8802.6|8792.6|8798.5|8794.5|8805|8799.1|8795.1|8788.6|18
1642983300000|2022-01-24 00:15:00|8797.4|8794.6|8802|8799.2|8807.5|8804|8797.4|8794.6|39
1642983600000|2022-01-24 00:20:00|8802.4|8799.6|8808.1|8804.1|8808.5|8805.2|8802.4|8799.6|4
1642983900000|2022-01-24 00:25:00|8808.5|8804.5|8810|8806|8810.9|8808.1|8807.4|8804.1|17
1642984200000|2022-01-24 00:30:00|8810.5|8806.5|8801.9|8799.1|8810.5|8807|8801.9|8799.1|26
1642984500000|2022-01-24 00:35:00|8802.4|8798.4|8795|8791|8802.5|8798.4|8794.3|8791|17
1642984800000|2022-01-24 00:40:00|8794.9|8792.1|8793.8|8789.8|8799|8795.6|8792.3|8789|18
1642985100000|2022-01-24 00:45:00|8793.3|8790.5|8802.2|8798.2|8803.2|8799.9|8791.3|8788.4|274
1642985400000|2022-01-24 00:50:00|8801.1|8798.3|8803.6|8799.6|8805.2|8801.9|8798.3|8795.3|17
1642985700000|2022-01-24 00:55:00|8803.4|8799.4|8797.5|8794.7|8807.4|8804.6|8796.9|8794.1|113
1642986000000|2022-01-24 01:00:00|8798.3|8795.5|8816.7|8812.7|8816.7|8813.3|8791.9|8788.4|561
1642986300000|2022-01-24 01:05:00|8816.2|8812.2|8798.1|8795.3|8822.6|8819.8|8798.1|8795.3|218
1642986600000|2022-01-24 01:10:00|8798.5|8795.7|8791.1|8788.3|8801.6|8798.3|8788.6|8785.2|103
1642986900000|2022-01-24 01:15:00|8791.5|8788.7|8800.5|8797.7|8802.6|8799.3|8788.9|8785.1|127
1642987200000|2022-01-24 01:20:00|8800.6|8796.6|8804|8801.2|8805.5|8802.7|8796.4|8792.1|47
1642987500000|2022-01-24 01:25:00|8805.1|8801.1|8798.6|8795.8|8805.1|8801.8|8794|8790.5|46
1642987800000|2022-01-24 01:30:00|8800|8797.2|8808.6|8805.8|8814.6|8811.8|8797.6|8794.1|242
1642988100000|2022-01-24 01:35:00|8809.3|8805.3|8810.1|8806.1|8811.7|8808.8|8805|8802.1|21
1642988400000|2022-01-24 01:40:00|8809|8806.2|8809.8|8807|8819.6|8816.8|8809|8806.2|193
1642988700000|2022-01-24 01:45:00|8811.6|8808.8|8819.8|8817|8820.3|8817|8809.6|8806.8|54
1642989000000|2022-01-24 01:50:00|8820.3|8816.3|8809.6|8806.8|8820.3|8816.8|8809.2|8805.2|110
1642989300000|2022-01-24 01:55:00|8808.8|8806|8817.1|8814.3|8819|8816.2|8808.7|8805.9|214
1642989600000|2022-01-24 02:00:00|8818.1|8815.3|8821.4|8818.6|8824.5|8821.7|8818.1|8815.3|139
1642989900000|2022-01-24 02:05:00|8821|8818.2|8812|8809.2|8821.9|8819.1|8812|8809.2|101
1642990200000|2022-01-24 02:10:00|8812.4|8809.6|8806.4|8803.6|8812.5|8809.6|8801.5|8798.7|54
1642990500000|2022-01-24 02:15:00|8806.3|8803.5|8808.3|8805.5|8812.5|8809.1|8806.3|8803|18
1642990800000|2022-01-24 02:20:00|8807.8|8805|8806.9|8804.1|8808.8|8806|8805|8802.2|101
1642991100000|2022-01-24 02:25:00|8806.8|8804|8810.4|8807.6|8811|8808.2|8805.4|8802.6|51
1642991400000|2022-01-24 02:30:00|8810.6|8807.8|8810.3|8807.5|8816.5|8813.7|8810.3|8807.5|190
1642991700000|2022-01-24 02:35:00|8810.4|8807.6|8810.5|8807.7|8811.4|8808.6|8804.6|8801.8|174
1642992000000|2022-01-24 02:40:00|8810.6|8807.8|8809.9|8807.1|8812.3|8809.5|8805.4|8802.6|154
1642992300000|2022-01-24 02:45:00|8809.1|8806.3|8805.1|8802.3|8809.1|8806.3|8804.6|8801.8|85
1642992600000|2022-01-24 02:50:00|8804.7|8801.9|8790.5|8787.7|8804.7|8801.9|8788.5|8785.7|261
1642992900000|2022-01-24 02:55:00|8791.6|8788.8|8797.9|8795.1|8800.2|8797.4|8791.6|8788.8|1075
1642993200000|2022-01-24 03:00:00|8798.7|8795.9|8787.2|8784.4|8798.7|8795.9|8785.8|8783|177
1642993500000|2022-01-24 03:05:00|8786.8|8784|8788.2|8785.4|8792.7|8789.9|8784.2|8781.4|149
1642993800000|2022-01-24 03:10:00|8788|8785.2|8795.2|8792.4|8795.7|8792.9|8787.6|8784.8|76
1642994100000|2022-01-24 03:15:00|8795.6|8792.8|8798.7|8795.9|8800.9|8798.1|8794.2|8791.4|114
1642994400000|2022-01-24 03:20:00|8797.9|8795.1|8789.2|8786.4|8798.8|8796|8785.2|8782.3|100
1642994700000|2022-01-24 03:25:00|8789.3|8786.5|8795.4|8792.6|8795.4|8792.6|8787.8|8785|151
1642995000000|2022-01-24 03:30:00|8795.8|8793|8797.7|8794.9|8799.8|8797|8794.9|8792.1|1100
1642995300000|2022-01-24 03:35:00|8798.1|8795.3|8799.3|8796.5|8802.2|8799.4|8797.1|8794.3|103
1642995600000|2022-01-24 03:40:00|8798.7|8795.9|8800.7|8797.9|8801.3|8798.5|8797.7|8794.9|135
1642995900000|2022-01-24 03:45:00|8800.3|8797.5|8800.3|8797.5|8801.3|8798.5|8800.1|8796.8|10
1642996200000|2022-01-24 03:50:00|8801.3|8798.5|8798.3|8795.5|8802.2|8799.4|8796.9|8794.1|2
1642996500000|2022-01-24 03:55:00|8798.4|8795.6|8794.9|8792.1|8799.8|8796.9|8794.9|8792.1|30
1642996800000|2022-01-24 04:00:00|8795.3|8792.5|8798.3|8795.5|8799.3|8796.5|8794.7|8791.4|127
1642997100000|2022-01-24 04:05:00|8798.1|8795.3|8800.1|8797.3|8806.3|8803.5|8797.2|8794.4|104
1642997400000|2022-01-24 04:10:00|8800.2|8797.4|8798.1|8795.3|8802.1|8799.3|8797.1|8794.3|45
1642997700000|2022-01-24 04:15:00|8797.1|8794.3|8793.9|8791.1|8800.1|8797.3|8792.9|8790.1|45
1642998000000|2022-01-24 04:20:00|8793|8790.2|8791|8788.2|8794|8791.2|8789.9|8787.1|12
1642998300000|2022-01-24 04:25:00|8790.9|8788.1|8792.8|8790|8792.9|8790.1|8789.9|8787.1|13
1642998600000|2022-01-24 04:30:00|8793.4|8790.6|8795.4|8792.6|8795.5|8792.7|8793.4|8790.6|15
1642998900000|2022-01-24 04:35:00|8795.5|8792.7|8800.4|8797.6|8801|8798.2|8795.4|8792.6|28
1642999200000|2022-01-24 04:40:00|8800|8797.2|8799.8|8797|8800|8797.2|8796.9|8794.1|60
1642999500000|2022-01-24 04:45:00|8799|8796.2|8795.9|8793.1|8801.3|8798.5|8795.9|8793.1|8
1642999800000|2022-01-24 04:50:00|8796.8|8794|8797.8|8795|8799.9|8797.1|8796.4|8793.6|158
1643000100000|2022-01-24 04:55:00|8797.7|8794.9|8798.2|8795.4|8799.8|8797|8797.3|8794.5|37
1643000400000|2022-01-24 05:00:00|8798.3|8795.5|8800.4|8797.6|8800.4|8797.6|8794.7|8791.9|30
1643000700000|2022-01-24 05:05:00|8800.8|8798|8798.4|8795.6|8801.7|8798.9|8795.8|8793|27
1643001000000|2022-01-24 05:10:00|8798.5|8795.7|8800.7|8797.9|8803.8|8801|8798.5|8795.7|13
1643001300000|2022-01-24 05:15:00|8801.8|8799|8800.7|8797.9|8802.6|8799.8|8800.2|8797.4|11
1643001600000|2022-01-24 05:20:00|8800.3|8797.5|8801.6|8798.8|8801.8|8799|8798.7|8795.9|2
1643001900000|2022-01-24 05:25:00|8800.7|8797.9|8802.3|8799.5|8803.7|8800.9|8798.7|8795.9|41
1643002200000|2022-01-24 05:30:00|8802.7|8799.9|8794.5|8791.7|8805.7|8802.9|8792|8789.2|197
1643002500000|2022-01-24 05:35:00|8793.7|8790.9|8794.6|8791.8|8797.7|8794.9|8793.5|8790.7|13
1643002800000|2022-01-24 05:40:00|8794.5|8791.7|8795.4|8792.6|8800.7|8797.9|8793.5|8790.7|155
1643003100000|2022-01-24 05:45:00|8794.9|8792.1|8796.3|8793.5|8799.4|8796.6|8794.4|8791.6|32
1643003400000|2022-01-24 05:50:00|8796.4|8793.6|8795.5|8792.7|8799.5|8796.7|8794.5|8791.7|41
1643003700000|2022-01-24 05:55:00|8795.3|8792.5|8792.9|8790.1|8799.7|8796.9|8792.9|8790.1|23
1643004000000|2022-01-24 06:00:00|8793.3|8790.5|8779.3|8776.5|8795.4|8792.6|8774.9|8772.1|372
1643004300000|2022-01-24 06:05:00|8780|8776|8782.5|8779.7|8783.5|8780.7|8775.9|8773.1|182
1643004600000|2022-01-24 06:10:00|8782.9|8780.1|8785.4|8782.6|8788.5|8785.7|8782.1|8779.3|42
1643004900000|2022-01-24 06:15:00|8785.5|8782.7|8781.1|8778.3|8787.5|8784.7|8780.4|8777.6|121
1643005200000|2022-01-24 06:20:00|8781.5|8778.7|8777.9|8775.1|8786.5|8783.7|8777|8771.5|128
1643005500000|2022-01-24 06:25:00|8778|8775.2|8781.7|8778.9|8783.6|8780.8|8776.6|8773.1|197
1643005800000|2022-01-24 06:30:00|8781.8|8779|8783.6|8780.8|8784.7|8780.8|8775.6|8772.8|24
1643006100000|2022-01-24 06:35:00|8784.3|8780.3|8783.4|8780.6|8790.1|8786.8|8783.4|8780.3|120
1643006400000|2022-01-24 06:40:00|8783.2|8780.4|8782.4|8779.6|8785.5|8782.6|8777.4|8774.6|89
1643006700000|2022-01-24 06:45:00|8782.3|8779.5|8772.4|8769.6|8785.1|8781.6|8768.4|8765.1|172
1643007000000|2022-01-24 06:50:00|8772.3|8769.5|8770.1|8766.1|8773.5|8769.6|8767.2|8763.9|128
1643007300000|2022-01-24 06:55:00|8770.4|8767.6|8776.4|8773.6|8776.4|8773.6|8768.8|8766|225
1643007600000|2022-01-24 07:00:00|8776.3|8773.5|8760.4|8757.6|8776.5|8773.7|8759.6|8756.7|281
1643007900000|2022-01-24 07:05:00|8760|8757.2|8761.5|8758.7|8767.1|8763.8|8760|8757.1|29
1643008200000|2022-01-24 07:10:00|8762.1|8758.1|8768|8765.2|8771.5|8768.7|8761.5|8758.1|36
1643008500000|2022-01-24 07:15:00|8767.5|8764.7|8767.4|8764.6|8776.5|8773.7|8767.4|8764.6|206
1643008800000|2022-01-24 07:20:00|8767.9|8765.1|8777.3|8774.5|8778|8775.2|8767.9|8765.1|235
1643009100000|2022-01-24 07:25:00|8776.8|8774|8776.3|8773.5|8779.2|8776.4|8773.4|8770.6|82
1643009400000|2022-01-24 07:30:00|8776.2|8773.4|8790|8787.2|8790.6|8787.8|8775.2|8772.4|358
1643009700000|2022-01-24 07:35:00|8789.1|8786.3|8777.1|8774.3|8789.5|8786.7|8776.1|8773.3|207
1643010000000|2022-01-24 07:40:00|8777.3|8774.5|8783|8780.2|8784.5|8781.7|8776|8773.2|358
1643010300000|2022-01-24 07:45:00|8783.5|8780.7|8777.9|8775.1|8790.5|8785.2|8777.9|8775.1|369
1643010600000|2022-01-24 07:50:00|8778.4|8775.6|8780.3|8777.5|8782.8|8780|8776.3|8773.5|500
1643010900000|2022-01-24 07:55:00|8780.8|8778|8778.6|8775.8|8782.4|8779.6|8770.9|8768.1|2184
1643011200000|2022-01-24 08:00:00|8778.5|8775.7|8776.5|8773.7|8779.1|8776.3|8759.9|8757.1|486
1643011500000|2022-01-24 08:05:00|8776.9|8774.1|8779.1|8776.3|8780.2|8777.4|8767.6|8764.8|459
1643011800000|2022-01-24 08:10:00|8779.6|8776.8|8774.6|8771.8|8784.1|8781.3|8772.5|8769.7|409
1643012100000|2022-01-24 08:15:00|8775.5|8772.7|8779.6|8776.8|8784.1|8781.3|8772|8769.2|413
1643012400000|2022-01-24 08:20:00|8779.5|8776.7|8772.2|8769.4|8779.5|8776.7|8769.5|8766.7|1113
1643012700000|2022-01-24 08:25:00|8772.3|8769.5|8775.4|8772.6|8776.3|8773.5|8767.5|8764.7|3768
1643013000000|2022-01-24 08:30:00|8775.2|8772.4|8776.1|8773.3|8787.2|8784.4|8773.3|8770.5|3325
1643013300000|2022-01-24 08:35:00|8776.5|8773.7|8780.1|8777.3|8781.7|8778.9|8771.1|8768.3|727
1643013600000|2022-01-24 08:40:00|8780|8777.2|8764.5|8761.7|8782.7|8779.9|8761.3|8758.5|1544
1643013900000|2022-01-24 08:45:00|8765|8762.2|8773.5|8770.7|8776.1|8773.3|8763.9|8761.1|451
1643014200000|2022-01-24 08:50:00|8773.6|8770.8|8759.6|8756.8|8775.2|8772.4|8759.1|8756.3|664
1643014500000|2022-01-24 08:55:00|8759.1|8756.3|8753.1|8750.3|8761.7|8758.9|8753.1|8750.3|560
1643014800000|2022-01-24 09:00:00|8753.5|8750.7|8754|8751.2|8757.7|8754.9|8743.9|8741.1|2268
1643015100000|2022-01-24 09:05:00|8754.1|8751.3|8745|8742.2|8755.6|8752.8|8743.5|8740.7|580
1643015400000|2022-01-24 09:10:00|8744.5|8741.7|8751|8748.2|8752|8749.2|8742.7|8739.9|502
1643015700000|2022-01-24 09:15:00|8750.9|8748.1|8752.7|8749.9|8757.7|8754.9|8748.1|8745.3|999
1643016000000|2022-01-24 09:20:00|8752.8|8750|8732.7|8729.9|8752.8|8750|8727.6|8724.8|1493
1643016300000|2022-01-24 09:25:00|8733.1|8730.3|8749.6|8746.8|8753.8|8751|8731.8|8729|273
1643016600000|2022-01-24 09:30:00|8748.7|8745.9|8743.2|8740.4|8749.8|8747|8738|8735.2|1154
1643016900000|2022-01-24 09:35:00|8743.7|8740.9|8740.3|8737.5|8757.8|8755|8740.1|8737.3|1025
1643017200000|2022-01-24 09:40:00|8741.1|8738.3|8735.3|8732.5|8741.1|8738.3|8732.2|8729.4|1968
1643017500000|2022-01-24 09:45:00|8735.2|8732.4|8738.2|8735.4|8738.8|8736|8729.2|8726.4|466
1643017800000|2022-01-24 09:50:00|8738.3|8735.5|8746.6|8743.8|8747.6|8744.8|8737.2|8734.4|462
1643018100000|2022-01-24 09:55:00|8747.5|8744.7|8758.6|8755.8|8759.1|8756.3|8743.1|8740.3|1102
1643018400000|2022-01-24 10:00:00|8757.6|8754.8|8749.6|8746.8|8759.1|8756.3|8747.6|8744.8|227
1643018700000|2022-01-24 10:05:00|8749.2|8746.4|8749.5|8746.7|8751.6|8748.8|8745.1|8742.3|552
1643019000000|2022-01-24 10:10:00|8749.6|8746.8|8735|8732.2|8749.7|8746.9|8733.9|8731.1|461
1643019300000|2022-01-24 10:15:00|8734.9|8732.1|8711.4|8708.6|8734.9|8732.1|8708.4|8705.6|1103
1643019600000|2022-01-24 10:20:00|8711.5|8708.7|8699.9|8697.1|8717.9|8715.1|8683.1|8680.3|1912
1643019900000|2022-01-24 10:25:00|8700.5|8697.7|8691|8688.2|8706|8703.2|8689.9|8687.1|849
1643020200000|2022-01-24 10:30:00|8690.9|8688.1|8689.9|8687.1|8701.5|8698.7|8685.4|8682.6|630
1643020500000|2022-01-24 10:35:00|8688.9|8686.1|8689.9|8687.1|8698.3|8695.5|8688.3|8685.5|329
1643020800000|2022-01-24 10:40:00|8688.9|8686.1|8683.7|8680.9|8692.9|8690.1|8671.1|8668.3|1162
1643021100000|2022-01-24 10:45:00|8683.3|8680.5|8702.1|8699.3|8702.9|8700.1|8682.3|8679.5|969
1643021400000|2022-01-24 10:50:00|8702.5|8699.7|8699.8|8697|8711.9|8709.1|8698.3|8695.5|887
1643021700000|2022-01-24 10:55:00|8699.3|8696.5|8710.4|8707.6|8712.8|8710|8697.5|8694.7|403
1643022000000|2022-01-24 11:00:00|8710.3|8707.5|8713.9|8711.1|8724.4|8721.6|8709.8|8707|1248
1643022300000|2022-01-24 11:05:00|8714.9|8712.1|8715.1|8712.3|8719.4|8716.6|8711.9|8709.1|371
1643022600000|2022-01-24 11:10:00|8715|8712.2|8718|8715.2|8720.4|8717.6|8714.5|8711.7|366
1643022900000|2022-01-24 11:15:00|8718.4|8715.6|8703.5|8700.7|8723|8720.2|8703.5|8700.7|450
1643023200000|2022-01-24 11:20:00|8703.6|8700.8|8706|8703.2|8714|8711.2|8702.4|8699.6|269
1643023500000|2022-01-24 11:25:00|8706.6|8703.8|8696.8|8694|8711.6|8708.8|8694.9|8692.1|299
1643023800000|2022-01-24 11:30:00|8696|8693.2|8692|8689.2|8699.1|8696.3|8689|8686.2|585
1643024100000|2022-01-24 11:35:00|8692.1|8689.3|8700.9|8698.1|8702.9|8700.1|8689.4|8686.6|610
1643024400000|2022-01-24 11:40:00|8701|8698.2|8719|8716.2|8721.5|8718.7|8701|8698.2|794
1643024700000|2022-01-24 11:45:00|8718.5|8715.7|8750.9|8748.1|8753.9|8751.1|8717.4|8714.6|1359
1643025000000|2022-01-24 11:50:00|8749.9|8747.1|8754.8|8752|8765.9|8763.1|8748.4|8745.6|897
1643025300000|2022-01-24 11:55:00|8755.2|8752.4|8750.3|8747.5|8756.8|8754|8738.8|8736|569
1643025600000|2022-01-24 12:00:00|8749.8|8747|8728.8|8726|8752.3|8749.5|8728.7|8725.9|766
1643025900000|2022-01-24 12:05:00|8729.7|8726.9|8719.2|8716.4|8732.2|8729.4|8715.7|8712.3|1036
1643026200000|2022-01-24 12:10:00|8718.7|8715.9|8719.2|8716.4|8723.1|8720.3|8708|8705.2|510
1643026500000|2022-01-24 12:15:00|8719.6|8716.8|8731.7|8728.9|8737.7|8734.9|8719.6|8716.8|915
1643026800000|2022-01-24 12:20:00|8731.9|8729.1|8726.7|8723.9|8739|8736.2|8722.7|8719.9|636
1643027100000|2022-01-24 12:25:00|8726.3|8723.5|8730.9|8728.1|8735.9|8733.1|8724.8|8722|252
1643027400000|2022-01-24 12:30:00|8731.3|8728.5|8722.7|8719.9|8735.9|8733.1|8714.7|8711.9|455
1643027700000|2022-01-24 12:35:00|8722.9|8720.1|8726.8|8724|8727.8|8725|8720.8|8718|188
1643028000000|2022-01-24 12:40:00|8726.9|8724.1|8708.5|8705.7|8730.7|8727.9|8707.5|8703.8|1111
1643028300000|2022-01-24 12:45:00|8708.6|8705.8|8712|8709.2|8716.5|8713.7|8708.5|8705.7|441
1643028600000|2022-01-24 12:50:00|8712.5|8709.7|8715|8712.2|8715|8712.2|8708.4|8705.6|351
1643028900000|2022-01-24 12:55:00|8715.2|8712.4|8719.6|8716.8|8719.6|8716.8|8712.5|8709.7|574
1643029200000|2022-01-24 13:00:00|8718.6|8715.8|8700|8697.2|8723.6|8720.8|8696.1|8693.3|822
1643029500000|2022-01-24 13:05:00|8700.1|8697.3|8701.5|8698.7|8706|8703.2|8696|8693.2|900
1643029800000|2022-01-24 13:10:00|8701|8698.2|8695.5|8692.7|8703.5|8700.7|8687|8684.2|1021
1643030100000|2022-01-24 13:15:00|8696|8693.2|8667.1|8664.3|8697|8694.2|8656.4|8649.5|2668
1643030400000|2022-01-24 13:20:00|8666.6|8663.8|8647.6|8644.8|8669.6|8666.8|8643.4|8640.6|2519
1643030700000|2022-01-24 13:25:00|8647.2|8644.4|8643.2|8640.4|8647.2|8644.4|8630.4|8627.6|1677
1643031000000|2022-01-24 13:30:00|8643.6|8640.8|8657|8654.2|8657|8654.2|8642.2|8639.4|1675
1643031300000|2022-01-24 13:35:00|8656.1|8653.3|8647.6|8644.8|8656.1|8653.3|8629|8626.2|1175
1643031600000|2022-01-24 13:40:00|8648.4|8645.6|8625.5|8622.7|8648.4|8645.6|8623.8|8621|1099
1643031900000|2022-01-24 13:45:00|8625.4|8622.6|8623|8620.2|8640|8637.2|8616|8613.2|1360
1643032200000|2022-01-24 13:50:00|8622.5|8619.7|8603|8600.2|8630.5|8627.7|8600.8|8598|1898
1643032500000|2022-01-24 13:55:00|8603.5|8600.7|8592.5|8589.7|8612.5|8609.7|8591|8588.2|2396
1643032800000|2022-01-24 14:00:00|8592.6|8589.8|8617.4|8614.6|8622.4|8619.6|8591.5|8588.7|2409
1643033100000|2022-01-24 14:05:00|8617.5|8614.7|8579.3|8576.5|8620.6|8617.8|8546.8|8544|10890
1643033400000|2022-01-24 14:10:00|8579.4|8576.6|8596.3|8593.5|8600.3|8597.5|8575.7|8572.9|2262
1643033700000|2022-01-24 14:15:00|8596|8593.2|8586.2|8583.4|8615.7|8612.9|8585|8582.2|2107
1643034000000|2022-01-24 14:20:00|8586.6|8583.8|8581|8578.2|8588.4|8585.6|8574|8571.2|1064
1643034300000|2022-01-24 14:25:00|8580.5|8577.7|8582.7|8579.9|8597.7|8594.9|8575|8572.2|1823
1643034600000|2022-01-24 14:30:00|8583.1|8580.3|8599.6|8596.8|8603.9|8600.9|8568.1|8565.3|2996
1643034900000|2022-01-24 14:35:00|8599.7|8596.9|8619.2|8616.4|8625.3|8622.5|8580.1|8577.3|3694
1643035200000|2022-01-24 14:40:00|8619.1|8616.3|8599.6|8596.8|8623.1|8620.3|8599.5|8596.7|1925
1643035500000|2022-01-24 14:45:00|8599.1|8596.3|8579|8576.2|8599.6|8596.3|8576.6|8573.8|2766
1643035800000|2022-01-24 14:50:00|8578.9|8576.1|8534.3|8531.5|8585|8582.2|8531.4|8528.6|6386
1643036100000|2022-01-24 14:55:00|8534.4|8531.6|8522.9|8520.1|8569.9|8567.1|8522.8|8520|3723
1643036400000|2022-01-24 15:00:00|8522.8|8520|8486.6|8483.8|8535.9|8533.1|8485.8|8483|7274
1643036700000|2022-01-24 15:05:00|8486.2|8483.4|8485|8482.2|8493.9|8491.1|8476.9|8474.1|4795
1643037000000|2022-01-24 15:10:00|8467.5|8464.7|8494|8491.2|8500|8497.2|8462.5|8459.7|6480
1643037300000|2022-01-24 15:15:00|8496.9|8494.1|8501|8498.2|8517|8514.2|8495.1|8492.3|4189
1643037600000|2022-01-24 15:20:00|8501.5|8498.7|8529.9|8527.1|8530|8527.2|8501.1|8498.3|1603
1643037900000|2022-01-24 15:25:00|8530|8527.2|8544|8541.2|8549|8546.2|8528|8525.2|1775
1643038200000|2022-01-24 15:30:00|8543.3|8540.5|8560.9|8558.1|8561.9|8559.1|8531.5|8528.7|3538
1643038500000|2022-01-24 15:35:00|8565.5|8562.7|8563.6|8560.8|8572.6|8569.8|8558.5|8555.7|2982
1643038800000|2022-01-24 15:40:00|8563.5|8560.7|8570.4|8567.6|8576.6|8573.8|8556|8553.2|1778
1643039100000|2022-01-24 15:45:00|8569.7|8566.9|8550.4|8547.6|8570|8567.2|8548.1|8544.5|1649
1643039400000|2022-01-24 15:50:00|8549.8|8547|8559|8556.2|8565.8|8563|8542.4|8539.6|1193
1643039700000|2022-01-24 15:55:00|8559.1|8556.3|8542.9|8540.1|8564|8561.2|8538|8535.2|1062
1643040000000|2022-01-24 16:00:00|8542.5|8539.7|8527.1|8524.3|8543.4|8540.6|8524|8521.2|1796
1643040300000|2022-01-24 16:05:00|8528|8525.2|8514.6|8511.8|8528|8525.2|8502.6|8499.8|3468
1643040600000|2022-01-24 16:10:00|8514.7|8511.9|8480.6|8477.8|8515.6|8512.8|8475.4|8472.6|2973
1643040900000|2022-01-24 16:15:00|8480.7|8477.9|8499.2|8496.4|8502.2|8499.4|8478.1|8475.3|5290
1643041200000|2022-01-24 16:20:00|8499.1|8496.3|8506.3|8503.5|8508.6|8505.8|8489.1|8486.3|3068
1643041500000|2022-01-24 16:25:00|8506.7|8503.9|8514.4|8511.6|8526.9|8524.1|8497.6|8494.8|7713
1643041800000|2022-01-24 16:30:00|8514.9|8512.1|8521.3|8518.5|8531.4|8528.6|8502.3|8499.5|3280
1643042100000|2022-01-24 16:35:00|8521.2|8518.4|8487|8484.2|8529.3|8526.5|8484.5|8481.7|2489
1643042400000|2022-01-24 16:40:00|8486.5|8483.7|8477.7|8474.9|8491.6|8488.8|8470.9|8468.1|3841
1643042700000|2022-01-24 16:45:00|8477.8|8475|8454.8|8452|8479.3|8476.5|8447.8|8445|3365
1643043000000|2022-01-24 16:50:00|8454.9|8452.1|8488.4|8485.6|8488.5|8485.7|8449.4|8446.6|1634
1643043300000|2022-01-24 16:55:00|8488|8485.2|8487|8484.2|8505.4|8502.6|8476.5|8473.7|2821
1643043600000|2022-01-24 17:00:00|8486.5|8483.7|8445.9|8443.1|8488.1|8485.3|8437.1|8434.3|3420
1643043900000|2022-01-24 17:05:00|8446|8443.2|8482.4|8479.6|8483|8480.2|8446|8443.2|2084
1643044200000|2022-01-24 17:10:00|8482.5|8479.7|8469.9|8467.1|8489.5|8486.7|8460|8457.2|786
1643044500000|2022-01-24 17:15:00|8469.4|8466.6|8460.7|8457.9|8469.4|8466.6|8441.2|8438.4|1788
1643044800000|2022-01-24 17:20:00|8461.1|8458.3|8465.1|8462.3|8475.7|8472.9|8454.7|8451.9|981
1643045100000|2022-01-24 17:25:00|8464.3|8461.5|8481.2|8478.4|8488.2|8485.4|8464.1|8461.3|997
1643045400000|2022-01-24 17:30:00|8481.1|8478.3|8492.7|8489.9|8493.2|8490.4|8474.2|8471.4|1165
1643045700000|2022-01-24 17:35:00|8493.1|8490.3|8491.1|8488.3|8493.1|8490.3|8477.2|8474.4|646
1643046000000|2022-01-24 17:40:00|8490.6|8487.8|8530|8527.2|8531|8528.2|8484.2|8481.4|2349
1643046300000|2022-01-24 17:45:00|8529.6|8526.8|8522.8|8520|8530.2|8527.4|8513.9|8511.1|2529
1643046600000|2022-01-24 17:50:00|8522.7|8519.9|8545.9|8543.1|8550|8547.2|8515.5|8512.7|1797
1643046900000|2022-01-24 17:55:00|8546.9|8544.1|8551.6|8548.8|8557.7|8554.9|8543.3|8540.5|1734
1643047200000|2022-01-24 18:00:00|8551.3|8548.5|8564.7|8561.9|8569|8566.2|8544|8541.2|1877
1643047500000|2022-01-24 18:05:00|8564.6|8561.8|8566|8563.2|8574.2|8571.4|8559.1|8556.3|1793
1643047800000|2022-01-24 18:10:00|8565.6|8562.8|8573.4|8570.6|8578.5|8575.7|8560|8557.2|1504
1643048100000|2022-01-24 18:15:00|8573.6|8570.8|8574.3|8571.5|8576.4|8573.6|8565.9|8563.1|1055
1643048400000|2022-01-24 18:20:00|8573.5|8570.7|8550.6|8547.8|8573.5|8570.7|8550.2|8547.4|963
1643048700000|2022-01-24 18:25:00|8551|8548.2|8536.5|8533.7|8557.9|8555.1|8536.4|8533.6|1528
1643049000000|2022-01-24 18:30:00|8536.6|8533.8|8572.5|8569.7|8572.7|8569.9|8536.1|8533.3|1163
1643049300000|2022-01-24 18:35:00|8572|8569.2|8561.6|8558.8|8573.1|8570.3|8547.2|8544.4|1402
1643049600000|2022-01-24 18:40:00|8561.2|8558.4|8548.7|8545.9|8561.8|8559|8542.8|8540|552
1643049900000|2022-01-24 18:45:00|8548.8|8546|8571.9|8569.1|8574.1|8571.3|8548.6|8545.8|1720
1643050200000|2022-01-24 18:50:00|8571.8|8569|8559.8|8557|8576.8|8574|8554.3|8551.5|1261
1643050500000|2022-01-24 18:55:00|8560.3|8557.5|8577.8|8575|8578.9|8576.1|8555.8|8553|824
1643050800000|2022-01-24 19:00:00|8577.3|8574.5|8588.8|8586|8591.8|8589|8576.8|8574|1853
1643051100000|2022-01-24 19:05:00|8588.9|8586.1|8583.8|8581|8594.1|8591.3|8582.4|8579.6|1040
1643051400000|2022-01-24 19:10:00|8584|8581.2|8558|8555.2|8592.6|8589.8|8556|8553.2|2089
1643051700000|2022-01-24 19:15:00|8558.5|8555.7|8560.3|8557.5|8567.3|8564.5|8553.5|8550.7|1641
1643052000000|2022-01-24 19:20:00|8560.7|8557.9|8546.9|8544.1|8568.6|8565.8|8544.4|8541.6|1251
1643052300000|2022-01-24 19:25:00|8547.3|8544.5|8559.8|8557|8564|8561.2|8544.2|8541.4|5487
1643052600000|2022-01-24 19:30:00|8559.4|8556.6|8533.1|8530.3|8573.9|8571.1|8531.9|8529.1|1809
1643052900000|2022-01-24 19:35:00|8533.9|8531.1|8517.8|8515|8536.5|8533.7|8509.9|8504.6|1224
1643053200000|2022-01-24 19:40:00|8516.9|8514.1|8508.9|8506.1|8520.8|8518|8506.9|8504.1|715
1643053500000|2022-01-24 19:45:00|8508.8|8506|8515.5|8512.7|8519.1|8516.3|8494.7|8491.9|713
1643053800000|2022-01-24 19:50:00|8515.6|8512.8|8520.1|8517.3|8523.1|8520.3|8511.5|8508.7|295
1643054100000|2022-01-24 19:55:00|8520|8517.2|8538.9|8536.1|8540|8537.2|8512|8509.2|651
1643054400000|2022-01-24 20:00:00|8538|8535.2|8554|8551.2|8564|8561.2|8538|8535.2|433
1643054700000|2022-01-24 20:05:00|8554.5|8551.7|8561.5|8558.7|8562.4|8559.6|8550.9|8548.1|325
1643055000000|2022-01-24 20:10:00|8561.9|8559.1|8575.8|8573|8577.9|8575.1|8561.4|8558.6|214
1643055300000|2022-01-24 20:15:00|8575.4|8572.6|8571.9|8569.1|8586.4|8583.6|8568.4|8565.6|426
1643055600000|2022-01-24 20:20:00|8572.4|8569.6|8578.4|8575.6|8584.8|8582|8571.9|8569.1|307
1643055900000|2022-01-24 20:25:00|8578.9|8576.1|8583.4|8580.6|8589.8|8587|8577.4|8574.6|505
1643056200000|2022-01-24 20:30:00|8583.8|8581|8595.7|8592.9|8600.7|8597.9|8578.8|8576|625
1643056500000|2022-01-24 20:35:00|8595.2|8592.4|8600.8|8598|8605.9|8602.9|8587.2|8584.4|506
1643056800000|2022-01-24 20:40:00|8600.7|8597.9|8592.3|8589.5|8603.7|8600.9|8589.8|8587|151
1643057100000|2022-01-24 20:45:00|8591.9|8589.1|8605.4|8602.6|8605.8|8603|8591.3|8588.5|376
1643057400000|2022-01-24 20:50:00|8605.8|8603|8610.9|8608.1|8613.5|8610.7|8605.4|8602.6|279
1643057700000|2022-01-24 20:55:00|8611|8608.2|8611.9|8609.1|8613.5|8610.7|8608.4|8605.6|404
1643058000000|2022-01-24 21:00:00|8610.9|8608.1|8611.3|8608.5|8612.5|8609.7|8608.4|8605.6|153
1643058300000|2022-01-24 21:05:00|8610.9|8608.1|8611.9|8609.1|8613.5|8610.7|8609.3|8603|134
1643058600000|2022-01-24 21:10:00|8612.3|8609.5|8631.9|8629.1|8634|8631.2|8610.4|8607.6|664
1643058900000|2022-01-24 21:15:00|8631.8|8629|8633|8630.2|8642.9|8640.1|8631.8|8629|527
1643059200000|2022-01-24 21:20:00|8633.4|8630.6|8632.9|8630.1|8634.5|8631.7|8630.4|8627.6|165
1643059500000|2022-01-24 21:25:00|8633.3|8630.5|8635.8|8633|8635.9|8633.1|8629.3|8626.5|161
1643059800000|2022-01-24 21:30:00|8635.5|8632.7|8638.8|8636|8639.3|8636.5|8631|8628.2|110
1643060100000|2022-01-24 21:35:00|8638.7|8635.9|8635.4|8632.6|8639.4|8636|8634.3|8629.4|130
1643060400000|2022-01-24 21:40:00|8635.8|8633|8633.9|8631.1|8636.9|8634.1|8632.9|8630.1|79
1643060700000|2022-01-24 21:45:00|8634.8|8632|8637.8|8635|8639.8|8637|8634.8|8632|58
1643061000000|2022-01-24 21:50:00|8637.3|8634.5|8644.3|8641.5|8644.3|8641.5|8635.9|8633.1|364
1643061300000|2022-01-24 21:55:00|8644.8|8642|8643.3|8640.5|8649.8|8647|8641.6|8638.8|95
1643061600000|2022-01-24 22:00:00|8646.4|8636.4|8644.5|8634.5|8648.5|8640.4|8644.4|8634.4|3
1643061900000|2022-01-24 22:05:00|8644.3|8634.3|8645|8635|8645|8635|8643.5|8633.5|0
1643062200000|2022-01-24 22:10:00|||||||||1
1643062500000|2022-01-24 22:15:00|8644.9|8634.9|8645.5|8635.5|8645.5|8635.5|8644.4|8634.4|0
1643062800000|2022-01-24 22:20:00|8646|8636|8644.4|8634.4|8646.5|8636.5|8644.4|8634.4|0
1643063100000|2022-01-24 22:25:00|8643.9|8633.9|8644.5|8634.5|8644.5|8634.5|8643.9|8633.9|3
1643063400000|2022-01-24 22:30:00|8645|8635|8636.8|8634|8645|8635|8636.8|8631.2|4
1643063700000|2022-01-24 22:35:00|8637.2|8633.2|8633.8|8629.8|8637.2|8633.2|8633.8|8629.8|3
1643064000000|2022-01-24 22:40:00|8633.4|8629.4|8641.8|8631.8|8641.9|8631.9|8633.4|8627.2|67
1643064300000|2022-01-24 22:45:00|8641.9|8631.9|8638.8|8628.8|8642.4|8636.4|8635.8|8627.3|1
1643064600000|2022-01-24 22:50:00|8639.8|8629.8|8639.4|8629.4|8640.3|8630.3|8637.8|8627.8|8
1643064900000|2022-01-24 22:55:00|8639.5|8629.5|8647.3|8644.5|8647.3|8644.5|8635.7|8629.5|44
1643072400000|2022-01-25 01:00:00|8608.4|8598.4|8588.1|8585.3|8610.8|8608|8585.2|8582.4|1265
1643072700000|2022-01-25 01:05:00|8588.6|8585.8|8601.5|8597.5|8610.2|8607.3|8587.1|8584.2|306
1643073000000|2022-01-25 01:10:00|8602|8598|8594|8591.2|8616.9|8614.1|8593.4|8590.5|369
1643073300000|2022-01-25 01:15:00|8594.9|8592.1|8600.3|8597.5|8608.5|8605.1|8593|8590.2|274
1643073600000|2022-01-25 01:20:00|8599.8|8597|8614.8|8612|8617.5|8614|8597.9|8594.5|115
1643073900000|2022-01-25 01:25:00|8615.4|8611.4|8615.5|8612.7|8620.8|8617.5|8609.3|8605.9|104
1643074200000|2022-01-25 01:30:00|8615.9|8613.1|8602|8599.2|8617.4|8614|8595|8592.2|157
1643074500000|2022-01-25 01:35:00|8602.5|8599.7|8587.7|8584.9|8602.5|8599.7|8587.7|8584.3|124
1643074800000|2022-01-25 01:40:00|8587.8|8585|8587.8|8585|8592.4|8589.6|8580.2|8577.4|389
1643075100000|2022-01-25 01:45:00|8586.9|8584.1|8603.8|8601|8605.4|8602.6|8583.8|8580.5|264
1643075400000|2022-01-25 01:50:00|8603.4|8600.6|8612.9|8610.1|8613.9|8611.1|8597.3|8594.5|90
1643075700000|2022-01-25 01:55:00|8612.4|8609.6|8613.9|8611.1|8619.4|8616.6|8602.4|8599.6|207
1643076000000|2022-01-25 02:00:00|8613|8610.2|8599.3|8596.5|8613|8610.2|8598.3|8595|95
1643076300000|2022-01-25 02:05:00|8599.8|8597|8606.5|8603.7|8608|8605.2|8594.9|8592.1|152
1643076600000|2022-01-25 02:10:00|8605.9|8603.1|8612.5|8609.7|8615.5|8612.7|8600.9|8597.6|81
1643076900000|2022-01-25 02:15:00|8612.1|8609.3|8601.8|8599|8613.1|8610.3|8599.9|8597|38
1643077200000|2022-01-25 02:20:00|8601.7|8598.9|8583.9|8581.1|8601.7|8598.9|8583.9|8581.1|75
1643077500000|2022-01-25 02:25:00|8584.3|8581.5|8584.3|8581.5|8588.4|8585.3|8583.7|8580.9|46
1643077800000|2022-01-25 02:30:00|8584.8|8582|8605.8|8603|8607.4|8604.6|8584.8|8582|298
1643078100000|2022-01-25 02:35:00|8605.3|8602.5|8612.1|8609.3|8612.2|8609.4|8601.3|8598.4|186
1643078400000|2022-01-25 02:40:00|8611.7|8608.9|8600.8|8598|8611.7|8608.9|8600.7|8597.9|235
1643078700000|2022-01-25 02:45:00|8601.3|8598.5|8621.7|8618.9|8621.8|8619|8601.3|8598.5|152
1643079000000|2022-01-25 02:50:00|8621.3|8618.5|8619.8|8617|8623.2|8620.4|8617.7|8614.9|68
1643079300000|2022-01-25 02:55:00|8620.7|8617.9|8627.7|8624.9|8629.7|8626.9|8617.2|8614.4|197
1643079600000|2022-01-25 03:00:00|8628.1|8625.3|8617.6|8614.8|8628.1|8625.3|8617.6|8614.8|105
1643079900000|2022-01-25 03:05:00|8618.5|8615.7|8603.5|8600.7|8620.6|8617.8|8602.4|8599.6|108
1643080200000|2022-01-25 03:10:00|8603.4|8600.6|8595.5|8592.7|8604.6|8601.8|8593.1|8590.2|129
1643080500000|2022-01-25 03:15:00|8595.1|8592.3|8604.6|8601.8|8604.6|8601.8|8595.1|8592.3|60
1643080800000|2022-01-25 03:20:00|8605.5|8602.7|8614.5|8611.7|8615.1|8612.3|8605.5|8602.7|103
1643081100000|2022-01-25 03:25:00|8613.5|8610.7|8611.6|8608.8|8614.5|8611.7|8610.5|8607.7|23
1643081400000|2022-01-25 03:30:00|8612.5|8609.7|8612.9|8610.1|8619.1|8615.8|8612.5|8609.7|67
1643081700000|2022-01-25 03:35:00|8614.5|8611.7|8620.4|8617.6|8621|8618.2|8612.9|8610.1|48
1643082000000|2022-01-25 03:40:00|8620.5|8617.7|8627.4|8624.6|8630.5|8627.7|8619|8616.2|131
1643082300000|2022-01-25 03:45:00|8627.3|8624.5|8612|8609.2|8627.5|8624.7|8611.9|8609.1|93
1643082600000|2022-01-25 03:50:00|8612.4|8609.6|8604.4|8601.6|8612.9|8610.1|8603.6|8600.8|210
1643082900000|2022-01-25 03:55:00|8604.6|8601.8|8608.4|8605.6|8612.4|8609.6|8604|8601.2|55
1643083200000|2022-01-25 04:00:00|8608.5|8605.7|8606.4|8603.6|8609.9|8607.1|8605.4|8602.6|15
1643083500000|2022-01-25 04:05:00|8606.5|8603.7|8616.4|8613.6|8617.4|8614.6|8606.4|8603.6|39
1643083800000|2022-01-25 04:10:00|8617|8614.2|8614.5|8611.7|8620.4|8617.6|8614|8611.2|12
1643084100000|2022-01-25 04:15:00|8614.9|8612.1|8615.4|8612.6|8621.5|8618.7|8613.9|8611.1|64
1643084400000|2022-01-25 04:20:00|8615.5|8612.7|8614.3|8611.5|8617|8614.1|8613.4|8610|34
1643084700000|2022-01-25 04:25:00|8613.3|8610.5|8617.3|8614.5|8618.3|8615.5|8613.3|8610|17
1643085000000|2022-01-25 04:30:00|8617.4|8614.6|8603.4|8600.6|8620.5|8617.7|8603.3|8600.5|72
1643085300000|2022-01-25 04:35:00|8603|8600.2|8599|8595|8604.9|8602.1|8597.3|8594.5|277
1643085600000|2022-01-25 04:40:00|8599.4|8595.4|8599.3|8596.5|8600.4|8596.9|8594.3|8591.5|10
1643085900000|2022-01-25 04:45:00|8599.2|8596.4|8602.5|8599.7|8604.5|8601.7|8597.3|8594.4|29
1643086200000|2022-01-25 04:50:00|8603.5|8600.7|8602.9|8600.1|8609.3|8606.5|8602.3|8599.5|18
1643086500000|2022-01-25 04:55:00|8603.3|8600.5|8606.3|8603.5|8607.9|8605.1|8602.9|8600.1|13
1643086800000|2022-01-25 05:00:00|8607|8603|8600.3|8597.5|8607|8603.6|8593.9|8591.1|22
1643087100000|2022-01-25 05:05:00|8599.8|8597|8611.4|8608.6|8613.9|8611|8598.3|8595.5|52
1643087400000|2022-01-25 05:10:00|8611.3|8608.5|8606.8|8604|8614.3|8611.5|8604.8|8602|44
1643087700000|2022-01-25 05:15:00|8606.4|8603.6|8618.4|8615.6|8618.4|8615.6|8603.9|8601.1|43
1643088000000|2022-01-25 05:20:00|8619.3|8616.5|8618.2|8615.4|8623.8|8621|8616|8613.2|66
1643088300000|2022-01-25 05:25:00|8618.1|8615.3|8608.7|8605.9|8618.2|8615.4|8607.2|8603.9|26
1643088600000|2022-01-25 05:30:00|8609.2|8606.4|8615.2|8612.4|8622.8|8620|8607.8|8604.5|36
1643088900000|2022-01-25 05:35:00|8614.8|8612|8607.4|8604.6|8618.2|8615.4|8606.8|8603.9|19
1643089200000|2022-01-25 05:40:00|8607.8|8605|8618.1|8615.3|8618.6|8615.8|8607.8|8605|214
1643089500000|2022-01-25 05:45:00|8617.6|8614.8|8615|8612.2|8618.1|8615.3|8608.7|8605.9|48
1643089800000|2022-01-25 05:50:00|8615.2|8612.4|8612|8609.2|8618.1|8615.3|8609|8605.7|98
1643090100000|2022-01-25 05:55:00|8611.9|8609.1|8609.3|8606.5|8613.6|8610.4|8606.7|8603.9|364
1643090400000|2022-01-25 06:00:00|8609.8|8607|8610.3|8607.5|8620.9|8618.1|8607.3|8604.4|120
1643090700000|2022-01-25 06:05:00|8611.4|8607.4|8610.7|8607.9|8623.8|8620.5|8608.3|8605.5|109
1643091000000|2022-01-25 06:10:00|8611.3|8608.5|8617.3|8614.5|8619.8|8616.6|8609|8606|140
1643091300000|2022-01-25 06:15:00|8616.9|8614.1|8634.4|8631.6|8635.4|8632.6|8613.4|8610|456
1643091600000|2022-01-25 06:20:00|8634.3|8631.5|8633|8630.2|8635.4|8632.6|8629.4|8626.5|245
1643091900000|2022-01-25 06:25:00|8633.4|8630.6|8623.4|8620.6|8634.9|8631.6|8620.3|8617.5|399
1643092200000|2022-01-25 06:30:00|8623.5|8620.7|8623.4|8620.6|8623.8|8621|8614.3|8611.5|196
1643092500000|2022-01-25 06:35:00|8623.3|8620.5|8629.4|8626.6|8633.1|8630.2|8621.4|8617.9|587
1643092800000|2022-01-25 06:40:00|8629.5|8626.7|8628.4|8625.6|8636|8633.2|8624.5|8621.6|222
1643093100000|2022-01-25 06:45:00|8627.8|8625|8633.9|8631.1|8635.4|8632.6|8624.4|8621.1|52
1643093400000|2022-01-25 06:50:00|8634.4|8631.6|8639.9|8637.1|8641.4|8638.6|8634.4|8631.6|283
1643093700000|2022-01-25 06:55:00|8639.5|8636.7|8635.9|8633.1|8642|8639.2|8632.9|8630.1|194
1643094000000|2022-01-25 07:00:00|8636|8633.2|8631|8627|8652.5|8649.7|8629.8|8627|592
1643094300000|2022-01-25 07:05:00|8630.5|8627.7|8618.8|8616|8632|8628.7|8610.8|8608|462
1643094600000|2022-01-25 07:10:00|8617.3|8614.5|8617.4|8614.6|8622.3|8619.5|8612.8|8610|179
1643094900000|2022-01-25 07:15:00|8618.4|8615.6|8623.4|8620.6|8625.8|8623|8613.5|8610.7|161
1643095200000|2022-01-25 07:20:00|8622.5|8619.7|8606.4|8603.6|8625.4|8622.6|8603.8|8601|380
1643095500000|2022-01-25 07:25:00|8606.3|8603.5|8607.9|8605.1|8617.4|8614.6|8606.3|8603.5|304
1643095800000|2022-01-25 07:30:00|8607.8|8605|8598.3|8595.5|8626.4|8623.6|8597.7|8594.9|589
1643096100000|2022-01-25 07:35:00|8598.9|8596.1|8624.7|8621.9|8628.3|8625.5|8596.8|8592.8|324
1643096400000|2022-01-25 07:40:00|8624.6|8621.8|8606.7|8603.9|8629.6|8626.8|8603.1|8600.3|459
1643096700000|2022-01-25 07:45:00|8607.2|8604.4|8610.1|8607.3|8613.3|8610.5|8600.2|8597.4|282
1643097000000|2022-01-25 07:50:00|8609.3|8606.5|8617.1|8614.3|8620.2|8617.4|8606.6|8603.8|108
1643097300000|2022-01-25 07:55:00|8617.7|8614.9|8626.2|8623.4|8627.6|8624.8|8616.1|8611|270
1643097600000|2022-01-25 08:00:00|8626.7|8623.9|8607.1|8604.3|8626.8|8624|8604.6|8601.8|627
1643097900000|2022-01-25 08:05:00|8606.7|8603.9|8602.2|8599.4|8613.1|8610.3|8585.5|8582.7|1084
1643098200000|2022-01-25 08:10:00|8603.1|8600.3|8625.2|8622.4|8626.6|8623.8|8603.1|8600.3|755
1643098500000|2022-01-25 08:15:00|8625.1|8622.3|8616.9|8614.1|8627.1|8624.3|8606.4|8603.6|947
1643098800000|2022-01-25 08:20:00|8617.1|8614.3|8603|8600.2|8620.6|8617.8|8598|8595.2|654
1643099100000|2022-01-25 08:25:00|8602.5|8599.7|8598.8|8596|8607.5|8604.7|8584.4|8581.6|3149
1643099400000|2022-01-25 08:30:00|8599.7|8596.9|8610.6|8607.8|8612.7|8609.9|8597.8|8595|1749
1643099700000|2022-01-25 08:35:00|8610.7|8607.9|8616.5|8613.7|8623.5|8620.7|8609.1|8606.3|1090
1643100000000|2022-01-25 08:40:00|8616.1|8613.3|8627.5|8624.7|8631.5|8628.7|8615.7|8612.9|782
1643100300000|2022-01-25 08:45:00|8627.1|8624.3|8623.2|8620.4|8631.1|8628.3|8619.5|8616.7|580
1643100600000|2022-01-25 08:50:00|8623.3|8620.5|8622.6|8619.8|8635.6|8632.8|8619.3|8616.5|570
1643100900000|2022-01-25 08:55:00|8622.7|8619.9|8606.2|8603.4|8625.2|8622.4|8602.7|8599.9|747
1643101200000|2022-01-25 09:00:00|8606.7|8603.9|8595.5|8592.7|8621.1|8618.3|8589.1|8586.3|529
1643101500000|2022-01-25 09:05:00|8594.6|8591.8|8596.1|8593.3|8602.6|8599.8|8588.6|8585.8|662
1643101800000|2022-01-25 09:10:00|8596|8593.2|8601.7|8598.9|8605.6|8602.8|8583.2|8580.4|532
1643102100000|2022-01-25 09:15:00|8601.1|8598.3|8614.2|8611.4|8622.7|8619.9|8598.6|8595.8|584
1643102400000|2022-01-25 09:20:00|8614.7|8611.9|8636.8|8634|8636.8|8634|8614.6|8611.8|1117
1643102700000|2022-01-25 09:25:00|8636.7|8633.9|8655|8652.2|8657.6|8654.8|8632.1|8629.3|2105
1643103000000|2022-01-25 09:30:00|8654.9|8652.1|8657.6|8654.8|8659.5|8656.7|8652|8649.2|1364
1643103300000|2022-01-25 09:35:00|8657.7|8654.9|8668.1|8665.3|8670.1|8667.3|8655.2|8652.4|645
1643103600000|2022-01-25 09:40:00|8669.1|8666.3|8671|8668.2|8676.6|8673.8|8663.7|8660.9|1423
1643103900000|2022-01-25 09:45:00|8671.5|8668.7|8672.5|8669.7|8682|8679.2|8671.5|8668.7|645
1643104200000|2022-01-25 09:50:00|8672.4|8669.6|8681.6|8678.8|8683.1|8680.3|8667|8664.2|1587
1643104500000|2022-01-25 09:55:00|8681.5|8678.7|8672.7|8669.9|8683.1|8680.3|8671.2|8668.4|1021
1643104800000|2022-01-25 10:00:00|8673.6|8670.8|8672.1|8669.3|8681.1|8678.3|8670.1|8667.3|941
1643105100000|2022-01-25 10:05:00|8672.6|8669.8|8671.1|8668.3|8681.5|8678.7|8665.6|8662.8|1142
1643105400000|2022-01-25 10:10:00|8671.6|8668.8|8669.5|8666.7|8676.6|8673.8|8668.4|8665.6|680
1643105700000|2022-01-25 10:15:00|8669.6|8666.8|8662.8|8660|8670.5|8667.7|8657.3|8654.5|845
1643106000000|2022-01-25 10:20:00|8661.8|8659|8659.2|8656.4|8663.8|8661|8657.8|8655|544
1643106300000|2022-01-25 10:25:00|8658.8|8656|8656.5|8653.7|8662|8659.2|8653.5|8650.7|763
1643106600000|2022-01-25 10:30:00|8657|8654.2|8645.3|8642.5|8663.1|8660.3|8644.3|8641.5|883
1643106900000|2022-01-25 10:35:00|8644.9|8642.1|8640.9|8638.1|8646.3|8643.5|8637.9|8635.1|872
1643107200000|2022-01-25 10:40:00|8641.9|8639.1|8650.4|8647.6|8650.4|8647.6|8638.4|8635.6|630
1643107500000|2022-01-25 10:45:00|8649.9|8647.1|8634.3|8631.5|8654.4|8651.6|8633.3|8630.5|1059
1643107800000|2022-01-25 10:50:00|8634.8|8632|8641.4|8638.6|8643.5|8640.7|8634.8|8632|375
1643108100000|2022-01-25 10:55:00|8641.3|8638.5|8638|8635.2|8645|8642.2|8629|8626.2|567
1643108400000|2022-01-25 11:00:00|8638.4|8635.6|8644.4|8641.6|8646.8|8644|8631.9|8629.1|131
1643108700000|2022-01-25 11:05:00|8644.3|8641.5|8652.9|8650.1|8653.9|8651.1|8637.8|8635|358
1643109000000|2022-01-25 11:10:00|8652.8|8650|8651.9|8649.1|8657.9|8655.1|8650.4|8647.6|349
1643109300000|2022-01-25 11:15:00|8650.9|8648.1|8628.9|8626.1|8651.9|8649.1|8626.9|8624.1|252
1643109600000|2022-01-25 11:20:00|8629|8626.2|8629.4|8626.6|8633.4|8630.6|8625.8|8623|207
1643109900000|2022-01-25 11:25:00|8630.3|8627.5|8633.3|8630.5|8637.8|8635|8629.8|8627|578
1643110200000|2022-01-25 11:30:00|8633.8|8631|8623.3|8620.5|8636.8|8634|8622.8|8620|667
1643110500000|2022-01-25 11:35:00|8623.8|8621|8620.3|8617.5|8628.3|8625.5|8620.3|8617.5|428
1643110800000|2022-01-25 11:40:00|8619.7|8616.9|8615.9|8613.1|8623.9|8621.1|8607.9|8605.1|864
1643111100000|2022-01-25 11:45:00|8615.3|8612.5|8611.3|8608.5|8620.9|8618.1|8610.9|8608.1|304
1643111400000|2022-01-25 11:50:00|8610.8|8608|8609.5|8606.7|8613.4|8610.6|8605.9|8603.1|612
1643111700000|2022-01-25 11:55:00|8609.4|8606.6|8619.5|8616.7|8630.1|8627.3|8605.5|8602.7|889
1643112000000|2022-01-25 12:00:00|8619.6|8616.8|8576.9|8574.1|8621.6|8618.8|8576.4|8573.6|743
1643112300000|2022-01-25 12:05:00|8577.4|8574.6|8588|8585.2|8590.4|8587.6|8570.2|8567.4|1256
1643112600000|2022-01-25 12:10:00|8587.9|8585.1|8580.8|8578|8591.9|8589.1|8580.8|8578|373
1643112900000|2022-01-25 12:15:00|8580.9|8578.1|8572.3|8569.5|8585.8|8583|8570.2|8567.4|921
1643113200000|2022-01-25 12:20:00|8572.2|8569.4|8567.9|8565.1|8576.3|8573.5|8562.9|8560.1|983
1643113500000|2022-01-25 12:25:00|8568.3|8565.5|8578.3|8575.5|8583.9|8581.1|8567.9|8565.1|494
1643113800000|2022-01-25 12:30:00|8577.8|8575|8557.8|8555|8578.4|8575.6|8554.3|8551.5|1670
1643114100000|2022-01-25 12:35:00|8557.3|8554.5|8551.3|8548.5|8561.8|8559|8549.8|8547|757
1643114400000|2022-01-25 12:40:00|8551.7|8548.9|8565.3|8562.5|8566.3|8563.5|8542.3|8539.5|964
1643114700000|2022-01-25 12:45:00|8565.7|8562.9|8569.3|8566.5|8573.3|8570.5|8565.2|8562.4|768
1643115000000|2022-01-25 12:50:00|8569.2|8566.4|8578.7|8575.9|8579.3|8576.5|8566.7|8563.9|3441
1643115300000|2022-01-25 12:55:00|8578.3|8575.5|8576.8|8574|8588.3|8585.5|8574.7|8571.9|1312
1643115600000|2022-01-25 13:00:00|8577.7|8574.9|8553.4|8550.6|8579.3|8576.5|8551|8548.2|1395
1643115900000|2022-01-25 13:05:00|8553.7|8550.9|8547.8|8545|8565.6|8562.8|8546.5|8543.7|1111
1643116200000|2022-01-25 13:10:00|8547.4|8544.6|8579.8|8577|8579.8|8577|8547.4|8544.6|775
1643116500000|2022-01-25 13:15:00|8578.9|8576.1|8586|8583.2|8587.1|8584.3|8575|8572.2|1194
1643116800000|2022-01-25 13:20:00|8586.5|8583.7|8577.8|8575|8587|8584.2|8575|8572.2|871
1643117100000|2022-01-25 13:25:00|8577.4|8574.6|8583.7|8580.9|8591.3|8588.5|8572.7|8569.9|1245
1643117400000|2022-01-25 13:30:00|8583.2|8580.4|8592.2|8589.4|8596.2|8593.4|8581.2|8578.4|1072
1643117700000|2022-01-25 13:35:00|8592.7|8589.9|8608.1|8605.3|8613.6|8610.8|8591.2|8588.4|969
1643118000000|2022-01-25 13:40:00|8607.7|8604.9|8607.2|8604.4|8609.8|8607|8600.1|8597.3|678
1643118300000|2022-01-25 13:45:00|8607.1|8604.3|8604.2|8601.4|8609.7|8606.9|8598.6|8595.8|425
1643118600000|2022-01-25 13:50:00|8604.1|8601.3|8607.2|8604.4|8607.6|8604.8|8594.8|8592|513
1643118900000|2022-01-25 13:55:00|8606.8|8604|8615.1|8612.3|8617.7|8614.9|8604.6|8601.8|984
1643119200000|2022-01-25 14:00:00|8615|8612.2|8609.7|8606.9|8622.7|8619.9|8603.2|8600.4|1519
1643119500000|2022-01-25 14:05:00|8610.6|8607.8|8607.6|8604.8|8615.7|8612.9|8604.6|8601.8|783
1643119800000|2022-01-25 14:10:00|8607.7|8604.9|8602.1|8599.3|8610.6|8607.8|8591.6|8588.8|1220
1643120100000|2022-01-25 14:15:00|8602.6|8599.8|8605.1|8602.3|8613.1|8610.3|8591.6|8588.7|1350
1643120400000|2022-01-25 14:20:00|8604.7|8601.9|8586.1|8583.3|8606.7|8603.9|8582.1|8579.3|3024
1643120700000|2022-01-25 14:25:00|8585.6|8582.8|8585.2|8582.4|8590.3|8587.5|8569.6|8566.8|1414
1643121000000|2022-01-25 14:30:00|8585.3|8582.5|8594.6|8591.8|8624|8621.2|8581.7|8578.9|2842
1643121300000|2022-01-25 14:35:00|8595.4|8592.6|8621.5|8618.7|8633.1|8630.3|8584.5|8581.7|2202
1643121600000|2022-01-25 14:40:00|8621.6|8618.8|8604|8601.2|8630.5|8627.7|8593.9|8591.1|1505
1643121900000|2022-01-25 14:45:00|8604.4|8601.6|8614|8611.2|8620.7|8617.9|8592|8589.2|1215
1643122200000|2022-01-25 14:50:00|8613.6|8610.8|8618.6|8615.8|8642.8|8640|8610.6|8607.8|2722
1643122500000|2022-01-25 14:55:00|8618.1|8615.3|8615.2|8612.4|8631.7|8628.9|8615.2|8612.4|2976
1643122800000|2022-01-25 15:00:00|8615.7|8612.9|8580.5|8577.7|8617.7|8614.9|8577|8574.2|2491
1643123100000|2022-01-25 15:05:00|8580.6|8577.8|8598.1|8595.3|8599.1|8596.3|8575.6|8572.8|2032
1643123400000|2022-01-25 15:10:00|8598.6|8595.8|8627.5|8624.7|8628.6|8625.8|8580.4|8577.6|2460
1643123700000|2022-01-25 15:15:00|8627.6|8624.8|8636.8|8634|8645.7|8642.9|8621.5|8618.7|3305
1643124000000|2022-01-25 15:20:00|8636.7|8633.9|8628.3|8625.5|8642.3|8639.5|8619.1|8616.3|5467
1643124300000|2022-01-25 15:25:00|8627.8|8625|8643.8|8641|8646.7|8643.9|8627.8|8625|4183
1643124600000|2022-01-25 15:30:00|8643.9|8641.1|8650.4|8647.6|8656.5|8653.7|8638.7|8635.9|2926
1643124900000|2022-01-25 15:35:00|8650.5|8647.7|8646.2|8643.4|8655.9|8653.1|8635.8|8633|2351
1643125200000|2022-01-25 15:40:00|8646.1|8643.3|8651.1|8648.3|8651.2|8648.4|8639.5|8636.7|2548
1643125500000|2022-01-25 15:45:00|8651|8648.2|8664.2|8661.4|8665.6|8662.8|8644.9|8641.2|2481
1643125800000|2022-01-25 15:50:00|8664.6|8661.8|8656.1|8653.3|8671.2|8668.4|8655.2|8652.2|2093
1643126100000|2022-01-25 15:55:00|8656.6|8653.8|8663.7|8660.9|8667.6|8664.8|8647|8644.2|2077
1643126400000|2022-01-25 16:00:00|8663.6|8660.8|8668.6|8665.8|8671.3|8668.5|8659.3|8656.5|1749
1643126700000|2022-01-25 16:05:00|8667.7|8664.9|8673.2|8670.4|8676.4|8673.6|8659.2|8656.4|2075
1643127000000|2022-01-25 16:10:00|8673.6|8670.8|8658.9|8656.1|8674.1|8671.3|8652.6|8649.8|2506
1643127300000|2022-01-25 16:15:00|8658.8|8656|8674|8671.2|8678|8675.2|8657.7|8654.9|1696
1643127600000|2022-01-25 16:20:00|8673.9|8671.1|8689.6|8686.8|8694.3|8691.5|8672.6|8669.8|5120
1643127900000|2022-01-25 16:25:00|8690|8687.2|8682|8679.2|8694.1|8691.3|8680|8677.2|7157
1643128200000|2022-01-25 16:30:00|8681.1|8678.3|8687.6|8684.8|8699.2|8696.4|8679.5|8676.7|5239
1643128500000|2022-01-25 16:35:00|8687.2|8684.4|8674.8|8672|8693.2|8690.4|8666.2|8663.4|2820
1643128800000|2022-01-25 16:40:00|8675.2|8672.4|8689.3|8686.5|8690.1|8687.3|8668.9|8666.1|2197
1643129100000|2022-01-25 16:45:00|8689.8|8687|8703.7|8700.9|8711.1|8708.3|8687.2|8684.4|1306
1643129400000|2022-01-25 16:50:00|8703.6|8700.8|8710.6|8707.8|8714.2|8711.4|8700.8|8698|1131
1643129700000|2022-01-25 16:55:00|8710.2|8707.4|8698.4|8695.6|8712.3|8709.5|8694.9|8692.1|1725
1643130000000|2022-01-25 17:00:00|8698.3|8695.5|8707.4|8704.6|8708.4|8705.6|8695.9|8693.1|1514
1643130300000|2022-01-25 17:05:00|8707.6|8704.8|8702.9|8700.1|8717.4|8714.6|8699.9|8697.1|1512
1643130600000|2022-01-25 17:10:00|8702.8|8700|8702.4|8699.6|8704.9|8702.1|8696.3|8693.5|1228
1643130900000|2022-01-25 17:15:00|8701.9|8699.1|8706.4|8703.6|8711|8708.2|8695.5|8692.7|1353
1643131200000|2022-01-25 17:20:00|8706.5|8703.7|8716.1|8713.3|8724.1|8716.7|8705.9|8703.1|2904
1643131500000|2022-01-25 17:25:00|8716.5|8713.7|8712|8709.2|8721.5|8718.7|8708|8705.2|1306
1643131800000|2022-01-25 17:30:00|8711.5|8708.7|8696.9|8694.1|8712|8709.2|8695.4|8692.6|794
1643132100000|2022-01-25 17:35:00|8696|8693.2|8696.9|8694.1|8700.9|8698.1|8694.2|8691.4|684
1643132400000|2022-01-25 17:40:00|8697.8|8695|8705.9|8703.1|8707.7|8704.9|8692.6|8689.8|498
1643132700000|2022-01-25 17:45:00|8705.4|8702.6|8696.8|8694|8708.2|8705.4|8691.2|8688.4|448
1643133000000|2022-01-25 17:50:00|8697.3|8694.5|8699.7|8696.9|8701.8|8699|8693.7|8690.9|808
1643133300000|2022-01-25 17:55:00|8699.2|8696.4|8707.8|8705|8711.3|8708.5|8698.7|8695.9|973
1643133600000|2022-01-25 18:00:00|8707.3|8704.5|8711.8|8709|8713.3|8710.5|8701.9|8699.1|866
1643133900000|2022-01-25 18:05:00|8711.9|8709.1|8710.4|8707.6|8713.3|8710.5|8699.9|8697.1|1280
1643134200000|2022-01-25 18:10:00|8710|8707.2|8710.6|8707.8|8711.6|8708.8|8706|8703.2|471
1643134500000|2022-01-25 18:15:00|8710.4|8707.6|8719|8716.2|8721.5|8718.7|8708|8705.2|1401
1643134800000|2022-01-25 18:20:00|8718.6|8715.8|8712.3|8709.5|8721.5|8718.7|8712.3|8709.5|1141
1643135100000|2022-01-25 18:25:00|8713.1|8710.3|8708.1|8705.3|8717.7|8714.9|8708.1|8705.3|2467
1643135400000|2022-01-25 18:30:00|8708.2|8705.4|8700.5|8697.7|8710.1|8707.3|8697.5|8694.7|783
1643135700000|2022-01-25 18:35:00|8701.1|8698.3|8697.9|8695.1|8705.9|8703.1|8696.4|8693.6|1745
1643136000000|2022-01-25 18:40:00|8698.4|8695.6|8707.9|8705.1|8711.5|8708.7|8694.4|8691.6|633
1643136300000|2022-01-25 18:45:00|8707.5|8704.7|8708.5|8705.7|8715|8712.2|8703.5|8700.7|548
1643136600000|2022-01-25 18:50:00|8708|8705.2|8708.4|8705.6|8709.5|8706.7|8699.9|8697.1|593
1643136900000|2022-01-25 18:55:00|8708.3|8705.5|8712|8709.2|8714.4|8711.6|8701.9|8699.1|572
1643137200000|2022-01-25 19:00:00|8712.4|8709.6|8703.9|8701.1|8712.4|8709.6|8698.3|8695.5|564
1643137500000|2022-01-25 19:05:00|8704.4|8701.6|8697|8694.2|8709.9|8707.1|8696|8693.2|2030
1643137800000|2022-01-25 19:10:00|8697.1|8694.3|8713.6|8710.8|8713.6|8710.8|8693.9|8691.1|1914
1643138100000|2022-01-25 19:15:00|8713.5|8710.7|8716|8713.2|8719.5|8716.7|8712|8709.2|1317
1643138400000|2022-01-25 19:20:00|8715.5|8712.7|8722.1|8719.3|8723.1|8720.3|8713.4|8710.6|1501
1643138700000|2022-01-25 19:25:00|8722.6|8719.8|8738.3|8735.5|8742.3|8739|8710|8707.2|6457
1643139000000|2022-01-25 19:30:00|8737.8|8735|8724.7|8721.9|8747.4|8744.6|8723.7|8720.9|3364
1643139300000|2022-01-25 19:35:00|8725.2|8722.4|8739.1|8736.3|8749.7|8746.9|8724.7|8721.9|582
1643139600000|2022-01-25 19:40:00|8738.7|8735.9|8734.2|8731.4|8741.2|8738.4|8730.2|8727.4|374
1643139900000|2022-01-25 19:45:00|8734.7|8731.9|8737.1|8734.3|8742.6|8739.8|8734.6|8731.8|176
1643140200000|2022-01-25 19:50:00|8737.2|8734.4|8730.4|8727.6|8740.7|8737.8|8729.4|8726.6|464
1643140500000|2022-01-25 19:55:00|8730.3|8727.5|8725.4|8722.6|8730.3|8727.5|8719.8|8717|358
1643140800000|2022-01-25 20:00:00|8725.3|8722.5|8720.4|8717.6|8727.8|8725|8719.8|8717|297
1643141100000|2022-01-25 20:05:00|8720.3|8717.5|8718.8|8716|8721.3|8718.5|8714.8|8712|397
1643141400000|2022-01-25 20:10:00|8718.4|8715.6|8720.3|8717.5|8726.8|8724|8716.4|8713.6|203
1643141700000|2022-01-25 20:15:00|8720.4|8717.6|8734.3|8731.5|8735.4|8732.6|8720.3|8717.5|102
1643142000000|2022-01-25 20:20:00|8734.2|8731.4|8712.2|8709.4|8734.2|8731.4|8712.1|8709.3|541
1643142300000|2022-01-25 20:25:00|8712|8709.2|8714.2|8711.4|8714.2|8711.4|8701.7|8698.9|349
1643142600000|2022-01-25 20:30:00|8713.8|8711|8719.3|8716.5|8719.3|8716.5|8706.2|8703.4|166
1643142900000|2022-01-25 20:35:00|8719.8|8717|8728.3|8725.5|8729.3|8726.5|8714.8|8712|217
1643143200000|2022-01-25 20:40:00|8728.2|8725.4|8725.2|8722.4|8732.8|8730|8724.2|8721.4|65
1643143500000|2022-01-25 20:45:00|8725.3|8722.5|8722.3|8719.5|8731.3|8728.5|8718.7|8715.9|98
1643143800000|2022-01-25 20:50:00|8722.2|8719.4|8715.3|8712.5|8722.7|8719.9|8713.7|8710.9|79
1643144100000|2022-01-25 20:55:00|8715.7|8712.9|8726.3|8723.5|8726.3|8723.5|8715.7|8712.9|200
1643144400000|2022-01-25 21:00:00|8726.2|8723.4|8720.6|8717.8|8726.3|8723.5|8716.8|8714|35
1643144700000|2022-01-25 21:05:00|8720.2|8717.4|8713.1|8710.3|8720.2|8717.4|8710.3|8707.5|56
1643145000000|2022-01-25 21:10:00|8713.3|8710.5|8708.7|8705.9|8715.8|8712.8|8705.1|8702.3|37
1643145300000|2022-01-25 21:15:00|8709.1|8706.3|8706.7|8703.9|8711.1|8708.3|8705.1|8702.3|61
1643145600000|2022-01-25 21:20:00|8706.3|8703.5|8704.7|8701.9|8708.3|8705.5|8703.7|8700.9|79
1643145900000|2022-01-25 21:25:00|8704.6|8701.8|8700.8|8696.8|8706.7|8703.9|8699.7|8694.3|142
1643146200000|2022-01-25 21:30:00|8702.9|8692.9|8693.1|8690.3|8702.9|8693.8|8689.2|8686.3|233
1643146500000|2022-01-25 21:35:00|8693|8690.2|8704|8701.2|8704|8701.2|8693|8690.2|73
1643146800000|2022-01-25 21:40:00|8704.5|8701.7|8704.6|8701.8|8706.6|8703.8|8702.1|8699.3|152
1643147100000|2022-01-25 21:45:00|8705|8702.2|8701|8697|8705.1|8702.3|8696.6|8693.8|218
1643147400000|2022-01-25 21:50:00|8700.4|8697.6|8698|8694|8701.6|8698.3|8696.9|8693.6|26
1643147700000|2022-01-25 21:55:00|8697.5|8694.7|8705.1|8701.1|8707.6|8701.1|8694.9|8689.1|154
1643148000000|2022-01-25 22:00:00|8706|8702|8705.7|8695.7|8710|8702.6|8705.3|8695.3|0
1643148300000|2022-01-25 22:05:00|8706.1|8696.1|8706.6|8696.6|8707.4|8701.2|8702.7|8696.1|1
1643148600000|2022-01-25 22:10:00|8707.5|8697.5|8709.5|8699.5|8709.5|8699.5|8707.5|8697.5|1
1643148900000|2022-01-25 22:15:00|8708.6|8698.6|8694|8691.2|8708.6|8701.2|8694|8691.2|13
1643149200000|2022-01-25 22:20:00|8693.9|8691.1|8704.5|8694.5|8704.5|8694.5|8693.5|8690.7|24
1643149500000|2022-01-25 22:25:00|8704|8694|8704|8694|8704|8694|8704|8694|1
1643149800000|2022-01-25 22:30:00|8704.2|8694.2|8705|8695|8705.5|8695.5|8700.6|8690.6|0
1643150100000|2022-01-25 22:35:00|8705.1|8695.1|8708.1|8698.1|8711.1|8707.1|8705.1|8695.1|2
1643150400000|2022-01-25 22:40:00|8707.6|8697.6|8706.5|8696.5|8707.6|8697.6|8704|8694|0
1643150700000|2022-01-25 22:45:00|8706.6|8696.6|8705.5|8695.5|8707|8697|8705.5|8695.5|0
1643151000000|2022-01-25 22:50:00|8705.4|8695.4|8719.7|8716.9|8719.7|8716.9|8702.9|8692.9|56
1643151300000|2022-01-25 22:55:00|8725.8|8721.8|8724|8714|8730.3|8723.2|8722.2|8713.5|168
1643158800000|2022-01-26 01:00:00|8712.2|8709.4|8714.4|8710.4|8719.9|8717.1|8701.8|8698.4|185
1643159100000|2022-01-26 01:05:00|8713.9|8711.1|8720.7|8716.7|8723.5|8720.6|8713.9|8711.1|219
1643159400000|2022-01-26 01:10:00|8720.1|8717.3|8708.2|8705.4|8722.7|8719.4|8702.7|8699.2|104
1643159700000|2022-01-26 01:15:00|8708.7|8705.9|8713.5|8710.7|8718.8|8714.9|8706|8703.1|293
1643160000000|2022-01-26 01:20:00|8713|8710.2|8709.7|8706.9|8716.4|8713.5|8709.1|8704.6|122
1643160300000|2022-01-26 01:25:00|8710.6|8707.8|8717.6|8714.8|8718.7|8715.2|8705.6|8702.2|144
1643160600000|2022-01-26 01:30:00|8716.6|8713.8|8720.6|8717.8|8720.7|8717.9|8712.1|8708.8|63
1643160900000|2022-01-26 01:35:00|8719.6|8716.8|8722.7|8719.9|8723.6|8720.8|8714.2|8711.4|195
1643161200000|2022-01-26 01:40:00|8723.2|8720.4|8710.7|8707.9|8723.2|8720.4|8710.2|8707.4|129
1643161500000|2022-01-26 01:45:00|8709.7|8706.9|8709.6|8706.8|8719.2|8716.4|8709.1|8706.3|194
1643161800000|2022-01-26 01:50:00|8710.1|8707.3|8706.6|8703.8|8713.2|8710.4|8705.6|8702.3|148
1643162100000|2022-01-26 01:55:00|8706.7|8703.9|8708.6|8705.8|8709.2|8706.4|8702.6|8699.2|79
1643162400000|2022-01-26 02:00:00|8710.1|8707.3|8713.1|8710.3|8718.6|8715.8|8710.1|8707.3|180
1643162700000|2022-01-26 02:05:00|8712.9|8710.1|8709.6|8706.8|8716.2|8713.4|8706.2|8703.4|115
1643163000000|2022-01-26 02:10:00|8710|8707.2|8720.6|8717.8|8720.7|8717.9|8708.6|8705.8|187
1643163300000|2022-01-26 02:15:00|8720.2|8717.4|8712.7|8709.9|8720.6|8717.8|8711.6|8708.8|41
1643163600000|2022-01-26 02:20:00|8713.2|8710.4|8717.8|8715|8718.8|8716|8711.6|8708.8|206
1643163900000|2022-01-26 02:25:00|8718.2|8715.4|8719.7|8716.9|8720.6|8717.8|8715.7|8712.9|17
1643164200000|2022-01-26 02:30:00|8720.2|8717.4|8719.5|8716.7|8723.1|8720.3|8716.1|8713.3|39
1643164500000|2022-01-26 02:35:00|8719.6|8716.8|8721.8|8719|8723.1|8720.3|8716.6|8713.2|107
1643164800000|2022-01-26 02:40:00|8721.7|8718.9|8711.6|8708.8|8721.8|8719|8711.6|8708.8|404
1643165100000|2022-01-26 02:45:00|8711.1|8708.3|8703.6|8700.8|8713|8710.2|8703.1|8700.3|154
1643165400000|2022-01-26 02:50:00|8703.5|8700.7|8703.1|8700.3|8704.1|8701.3|8699.2|8696.4|127
1643165700000|2022-01-26 02:55:00|8703.6|8700.8|8692.6|8689.8|8705.6|8702.8|8692.5|8689.1|451
1643166000000|2022-01-26 03:00:00|8693.6|8690.8|8695.5|8692.7|8696.2|8693.4|8692.1|8689.3|40
1643166300000|2022-01-26 03:05:00|8695|8692.2|8700.5|8697.7|8701.5|8698.7|8693.5|8690.7|98
1643166600000|2022-01-26 03:10:00|8700.1|8697.3|8693.6|8690.8|8700.4|8697.6|8691.1|8688.3|714
1643166900000|2022-01-26 03:15:00|8692.6|8689.8|8691.6|8688.8|8693.2|8689.8|8686.6|8683.8|88
1643167200000|2022-01-26 03:20:00|8692.1|8689.3|8695.5|8692.7|8698.6|8695.8|8690.5|8687.7|127
1643167500000|2022-01-26 03:25:00|8695|8692.2|8686.4|8683.6|8699.5|8696.7|8685.9|8683.1|89
1643167800000|2022-01-26 03:30:00|8686.5|8683.7|8687.4|8684.6|8692.5|8689.7|8686.5|8683.7|65
1643168100000|2022-01-26 03:35:00|8687.9|8685.1|8685.9|8683.1|8689|8686.2|8685.9|8683.1|16
1643168400000|2022-01-26 03:40:00|8686.4|8683.6|8695.9|8693.1|8695.9|8693.1|8685.4|8682.6|32
1643168700000|2022-01-26 03:45:00|8696.4|8693.6|8700.4|8697.6|8702|8698.7|8695.5|8692.7|116
1643169000000|2022-01-26 03:50:00|8700.3|8697.5|8700.8|8698|8703.7|8700.9|8700.3|8697.5|44
1643169300000|2022-01-26 03:55:00|8700.9|8698.1|8700.4|8697.6|8702.3|8699.5|8698.2|8695.4|378
1643169600000|2022-01-26 04:00:00|8700.8|8698|8698.3|8695.5|8702.4|8699.6|8696.8|8694|64
1643169900000|2022-01-26 04:05:00|8698.4|8695.6|8701.3|8698.5|8702.4|8699.6|8697.9|8695.1|49
1643170200000|2022-01-26 04:10:00|8700.9|8698.1|8702.3|8699.5|8703.3|8700.5|8700.4|8697.6|29
1643170500000|2022-01-26 04:15:00|8702.4|8699.6|8704.3|8701.5|8704.4|8701.6|8701.3|8698.5|8
1643170800000|2022-01-26 04:20:00|8704.4|8701.6|8703.7|8700.9|8704.8|8702|8702.8|8700|1
1643171100000|2022-01-26 04:25:00|8702.8|8700|8704.8|8702|8704.8|8702|8701.8|8699|5
1643171400000|2022-01-26 04:30:00|8705.3|8702.5|8705.9|8703.1|8706.9|8704.1|8702.8|8700|517
1643171700000|2022-01-26 04:35:00|8705.4|8702.6|8701.3|8698.5|8705.9|8703.1|8698.8|8696|140
1643172000000|2022-01-26 04:40:00|8701.7|8698.9|8701.2|8698.4|8702.7|8699.9|8700.3|8697.5|8
1643172300000|2022-01-26 04:45:00|8701.3|8698.5|8701.3|8698.5|8702.3|8699.5|8699.9|8697.1|3
1643172600000|2022-01-26 04:50:00|8701.7|8698.9|8699.7|8696.9|8701.7|8698.9|8699.7|8696.9|7
1643172900000|2022-01-26 04:55:00|8699.2|8696.4|8703.8|8701|8704.3|8701.5|8697.8|8695|97
1643173200000|2022-01-26 05:00:00|8703.4|8700.6|8704.4|8701.6|8704.8|8702|8701.8|8699|38
1643173500000|2022-01-26 05:05:00|8704.8|8702|8705.9|8703.1|8705.9|8703.1|8702.3|8699.5|18
1643173800000|2022-01-26 05:10:00|8705.4|8702.6|8699.3|8696.5|8705.4|8702.6|8699.3|8696.5|12
1643174100000|2022-01-26 05:15:00|8699.8|8697|8694.3|8691.5|8700.8|8698|8692.4|8689.6|19
1643174400000|2022-01-26 05:20:00|8694.2|8691.4|8693.3|8690.5|8695.8|8693|8691.3|8688.5|17
1643174700000|2022-01-26 05:25:00|8693.4|8690.6|8702.2|8699.4|8702.3|8699.5|8692.3|8689.5|13
1643175000000|2022-01-26 05:30:00|8702.4|8699.6|8700.4|8697.6|8704.4|8701.6|8698.2|8695.4|63
1643175300000|2022-01-26 05:35:00|8700.9|8698.1|8696.2|8693.4|8704.2|8701.4|8695.2|8692.4|87
1643175600000|2022-01-26 05:40:00|8696.7|8693.9|8698.8|8696|8699.3|8696.5|8693.2|8690.4|322
1643175900000|2022-01-26 05:45:00|8699.3|8696.5|8703.8|8701|8704.8|8702|8696.8|8694|30
1643176200000|2022-01-26 05:50:00|8703.3|8700.5|8709.2|8706.4|8709.9|8707|8703.3|8700.5|14
1643176500000|2022-01-26 05:55:00|8708.8|8706|8712.3|8709.5|8713.7|8710.9|8708.7|8705.9|33
1643176800000|2022-01-26 06:00:00|8713.2|8710.4|8713.2|8710.4|8714.7|8711.9|8707.2|8704.4|501
1643177100000|2022-01-26 06:05:00|8712.7|8709.9|8717|8714.2|8718|8715.2|8710.2|8707.4|543
1643177400000|2022-01-26 06:10:00|8717.5|8714.7|8713.4|8710.6|8717.5|8714.7|8711.9|8709.1|333
1643177700000|2022-01-26 06:15:00|8713.5|8710.7|8713.5|8710.7|8717.5|8714.7|8710|8707.2|179
1643178000000|2022-01-26 06:20:00|8713.6|8710.8|8724.9|8722.1|8728.9|8726.1|8713.6|8710.8|161
1643178300000|2022-01-26 06:25:00|8724.5|8721.7|8725|8722.2|8730.8|8728|8723.4|8720.6|187
1643178600000|2022-01-26 06:30:00|8726|8723.2|8732.9|8730.1|8733.4|8730.6|8722.9|8720.1|115
1643178900000|2022-01-26 06:35:00|8733|8730.2|8741.9|8739.1|8749.4|8746.6|8732.4|8729.6|713
1643179200000|2022-01-26 06:40:00|8742|8739.2|8737.3|8734.5|8742|8739.2|8734.8|8732|234
1643179500000|2022-01-26 06:45:00|8736.9|8734.1|8739.8|8737|8740.9|8738.1|8733.8|8731|241
1643179800000|2022-01-26 06:50:00|8739.9|8737.1|8738.8|8736|8742.9|8740.1|8736.5|8733.7|121
1643180100000|2022-01-26 06:55:00|8739.3|8736.5|8740.9|8738.1|8742.9|8740.1|8736.9|8734.1|186
1643180400000|2022-01-26 07:00:00|8741|8738.2|8748|8745.2|8751|8748.2|8737.8|8735|365
1643180700000|2022-01-26 07:05:00|8747.9|8745.1|8747.6|8744.8|8756.5|8753.7|8746.5|8743.7|584
1643181000000|2022-01-26 07:10:00|8747.5|8744.7|8740|8737.2|8748.6|8745.8|8737.7|8734.9|682
1643181300000|2022-01-26 07:15:00|8740.5|8737.7|8736.2|8733.4|8740.5|8737.7|8734.6|8731.8|856
1643181600000|2022-01-26 07:20:00|8736.1|8733.3|8735.7|8732.9|8742.7|8739.9|8734.6|8731.8|545
1643181900000|2022-01-26 07:25:00|8735.9|8733.1|8734.7|8731.9|8742.6|8739.8|8734.6|8731.8|323
1643182200000|2022-01-26 07:30:00|8735.2|8732.4|8738.7|8735.9|8748.1|8745.3|8734.7|8731.9|265
1643182500000|2022-01-26 07:35:00|8739.1|8736.3|8741|8738.2|8743.4|8740.6|8736|8733.2|312
1643182800000|2022-01-26 07:40:00|8740.9|8738.1|8753.1|8750.3|8754|8751.2|8738.1|8735.3|360
1643183100000|2022-01-26 07:45:00|8753.5|8750.7|8757.1|8754.3|8760|8757.2|8751.5|8748.7|388
1643183400000|2022-01-26 07:50:00|8757.2|8754.4|8765.5|8762.7|8765.6|8762.8|8756.5|8753.7|524
1643183700000|2022-01-26 07:55:00|8765.1|8762.3|8759.5|8756.7|8771.6|8768.8|8756.5|8753.7|937
1643184000000|2022-01-26 08:00:00|8759.1|8756.3|8766.1|8763.3|8770.5|8767.7|8753.1|8749.2|383
1643184300000|2022-01-26 08:05:00|8765.6|8762.8|8761|8758.2|8770.2|8767.1|8758.5|8755.7|889
1643184600000|2022-01-26 08:10:00|8761.5|8758.7|8766.9|8764.1|8769.9|8767.1|8759.4|8756.6|373
1643184900000|2022-01-26 08:15:00|8766.4|8763.6|8763.5|8760.7|8771.1|8768.3|8762.7|8759.9|983
1643185200000|2022-01-26 08:20:00|8763.6|8760.8|8764|8761.2|8767.6|8764.8|8758|8755.2|924
1643185500000|2022-01-26 08:25:00|8765|8762.2|8773.1|8770.3|8775|8772.2|8759.9|8757.1|3872
1643185800000|2022-01-26 08:30:00|8772.9|8770.1|8769.5|8766.7|8777.7|8774.9|8763.4|8760.6|3839
1643186100000|2022-01-26 08:35:00|8769|8766.2|8768.5|8765.7|8774.5|8771.7|8766.4|8763.6|955
1643186400000|2022-01-26 08:40:00|8769|8766.2|8771.5|8768.7|8771.6|8768.8|8757.6|8754.8|785
1643186700000|2022-01-26 08:45:00|8771.1|8768.3|8769.1|8766.3|8772.6|8769.8|8765.6|8762.8|923
1643187000000|2022-01-26 08:50:00|8768.6|8765.8|8770.7|8767.9|8772.2|8769.4|8763.1|8760.3|566
1643187300000|2022-01-26 08:55:00|8771.1|8768.3|8773.6|8770.8|8776.6|8773.8|8764.6|8761.8|1364
1643187600000|2022-01-26 09:00:00|8773.1|8770.3|8776.6|8773.8|8778.7|8775.9|8767.6|8764.8|738
1643187900000|2022-01-26 09:05:00|8776.1|8773.3|8784.6|8781.8|8784.7|8781.9|8774.1|8771.3|2469
1643188200000|2022-01-26 09:10:00|8784.1|8781.3|8781.7|8778.9|8784.7|8781.9|8779.6|8776.8|759
1643188500000|2022-01-26 09:15:00|8783.1|8780.3|8786.2|8783.4|8791.1|8788.3|8782.1|8779.3|1033
1643188800000|2022-01-26 09:20:00|8787|8784.2|8795.6|8792.8|8797.6|8794.8|8786.6|8783.8|916
1643189100000|2022-01-26 09:25:00|8796.1|8793.3|8790|8787.2|8798.6|8795.8|8788.4|8785.6|978
1643189400000|2022-01-26 09:30:00|8789.5|8786.7|8791.5|8788.7|8794.5|8791.7|8777.3|8774.5|1148
1643189700000|2022-01-26 09:35:00|8792.5|8789.7|8797.6|8794.8|8798.6|8795.8|8790.1|8787.3|677
1643190000000|2022-01-26 09:40:00|8797.5|8794.7|8795.4|8792.6|8797.6|8794.8|8794.4|8791.6|510
1643190300000|2022-01-26 09:45:00|8794.9|8792.1|8789.9|8787.1|8796.5|8793.7|8785.9|8783.1|510
1643190600000|2022-01-26 09:50:00|8789.8|8787|8795.1|8792.3|8796|8793.2|8784.4|8781.6|969
1643190900000|2022-01-26 09:55:00|8794.6|8791.8|8798.1|8795.3|8798.7|8795.9|8791.1|8788.3|331
1643191200000|2022-01-26 10:00:00|8798.6|8795.8|8804.5|8801.7|8806.5|8803.7|8796.6|8793.8|452
1643191500000|2022-01-26 10:05:00|8804.4|8801.6|8808.5|8805.7|8808.5|8805.7|8801|8798.2|400
1643191800000|2022-01-26 10:10:00|8808.4|8805.6|8800.4|8797.6|8811.4|8808.6|8800.4|8797.6|280
1643192100000|2022-01-26 10:15:00|8800.5|8797.7|8791.3|8788.5|8804.4|8801.6|8790.8|8788|198
1643192400000|2022-01-26 10:20:00|8791.4|8788.6|8795.9|8793.1|8798.8|8796|8790.9|8788.1|367
1643192700000|2022-01-26 10:25:00|8795.4|8792.6|8799.4|8796.6|8799.9|8797.1|8793.5|8790.7|600
1643193000000|2022-01-26 10:30:00|8798.9|8796.1|8798.9|8796.1|8804|8801.2|8797.4|8794.6|490
1643193300000|2022-01-26 10:35:00|8799.4|8796.6|8788.3|8785.5|8802.5|8799.7|8786.4|8783.6|868
1643193600000|2022-01-26 10:40:00|8788.4|8785.6|8788.4|8785.6|8793.4|8790.6|8786.9|8784.1|984
1643193900000|2022-01-26 10:45:00|8789|8786.2|8800.3|8797.5|8802.8|8800|8789|8786.2|437
1643194200000|2022-01-26 10:50:00|8800.8|8798|8799.1|8796.3|8808.2|8805.4|8798.1|8795.3|1664
1643194500000|2022-01-26 10:55:00|8798.2|8795.4|8793.5|8790.7|8799.2|8796.4|8793|8790.2|1055
1643194800000|2022-01-26 11:00:00|8794|8791.2|8797.2|8794.4|8798.2|8795.4|8794|8791.2|330
1643195100000|2022-01-26 11:05:00|8797.1|8794.3|8801.2|8798.4|8808.8|8806|8795.6|8792.8|1252
1643195400000|2022-01-26 11:10:00|8800.7|8797.9|8797.7|8794.9|8801.2|8798.4|8795.3|8792.5|192
1643195700000|2022-01-26 11:15:00|8798.2|8795.4|8794|8791.2|8803.1|8800.3|8794|8791.2|422
1643196000000|2022-01-26 11:20:00|8793.6|8790.8|8789.5|8786.7|8795.1|8792.3|8789|8786.2|728
1643196300000|2022-01-26 11:25:00|8789|8786.2|8785.3|8782.5|8791|8788.2|8784.5|8781.7|928
1643196600000|2022-01-26 11:30:00|8785.4|8782.6|8782.3|8779.5|8786.9|8784.1|8778.9|8776.1|623
1643196900000|2022-01-26 11:35:00|8782.8|8780|8790.3|8787.5|8791.9|8789.1|8781.8|8779|406
1643197200000|2022-01-26 11:40:00|8789.8|8787|8789.4|8786.6|8791.9|8789.1|8788.8|8786|126
1643197500000|2022-01-26 11:45:00|8789.8|8787|8796.3|8793.5|8797.7|8794.9|8787.8|8785|266
1643197800000|2022-01-26 11:50:00|8796.7|8793.9|8804.7|8801.9|8804.7|8801.9|8795.8|8793|226
1643198100000|2022-01-26 11:55:00|8804.3|8801.5|8798.8|8796|8805.8|8803|8795.2|8792.4|521
1643198400000|2022-01-26 12:00:00|8799.2|8796.4|8798.7|8795.9|8803.7|8800.9|8793.3|8790.5|636
1643198700000|2022-01-26 12:05:00|8797.8|8795|8811.2|8808.4|8811.7|8808.9|8797.7|8794.9|301
1643199000000|2022-01-26 12:10:00|8810.8|8808|8811.8|8809|8817.9|8815.1|8807.8|8805|483
1643199300000|2022-01-26 12:15:00|8811.9|8809.1|8805.2|8802.4|8815.8|8813|8805.2|8802.4|549
1643199600000|2022-01-26 12:20:00|8805.3|8802.5|8811.2|8808.4|8814.8|8812|8803.1|8800.3|467
1643199900000|2022-01-26 12:25:00|8811.7|8808.9|8826.9|8824.1|8828.9|8826.1|8811.2|8808.4|967
1643200200000|2022-01-26 12:30:00|8827.3|8824.5|8835.2|8832.4|8835.3|8832.5|8825.7|8822.9|646
1643200500000|2022-01-26 12:35:00|8834.8|8832|8827.6|8824.8|8835.7|8832.9|8822.7|8819.9|939
1643200800000|2022-01-26 12:40:00|8827.7|8824.9|8826.7|8823.9|8830.1|8827.3|8821.6|8818.8|800
1643201100000|2022-01-26 12:45:00|8826.2|8823.4|8823.7|8820.9|8827.2|8824.4|8820.6|8817.8|379
1643201400000|2022-01-26 12:50:00|8823.6|8820.8|8821.1|8818.3|8825.7|8822.9|8817.6|8814.8|625
1643201700000|2022-01-26 12:55:00|8820.7|8817.9|8824.7|8821.9|8827.1|8824.3|8820.6|8817.8|903
1643202000000|2022-01-26 13:00:00|8824.2|8821.4|8844.9|8842.1|8845.9|8843.1|8822.1|8819.3|1675
1643202300000|2022-01-26 13:05:00|8845.3|8842.5|8851.3|8848.5|8852.9|8850.1|8842|8839.2|1985
1643202600000|2022-01-26 13:10:00|8851.8|8849|8856.8|8854|8862.3|8859.5|8850.8|8848|1586
1643202900000|2022-01-26 13:15:00|8856.7|8853.9|8861.9|8859.1|8862.3|8859.5|8853.6|8850.8|1851
1643203200000|2022-01-26 13:20:00|8862.3|8859.5|8851.1|8848.3|8863|8860.2|8846.1|8843.3|2135
1643203500000|2022-01-26 13:25:00|8851.6|8848.8|8861|8858.2|8862.6|8859.8|8849.6|8846.8|1249
1643203800000|2022-01-26 13:30:00|8860.6|8857.8|8866.4|8863.6|8891.9|8889.1|8856.9|8854.1|4411
1643204100000|2022-01-26 13:35:00|8866.5|8863.7|8861.8|8859|8873.9|8871.1|8858.4|8855.6|870
1643204400000|2022-01-26 13:40:00|8861.9|8859.1|8866.8|8864|8869.4|8866.6|8861.9|8859.1|978
1643204700000|2022-01-26 13:45:00|8866.3|8863.5|8867.3|8864.5|8874.4|8871.6|8865.3|8862.5|899
1643205000000|2022-01-26 13:50:00|8867.4|8864.6|8869.4|8866.6|8875.8|8873|8864.8|8862|1637
1643205300000|2022-01-26 13:55:00|8869.6|8866.8|8864.9|8862.1|8874.1|8871.3|8859.9|8857.1|1646
1643205600000|2022-01-26 14:00:00|8865.4|8862.6|8858.9|8856.1|8877.4|8874.6|8854.3|8851.5|1244
1643205900000|2022-01-26 14:05:00|8859.3|8856.5|8853.5|8850.7|8868.5|8865.6|8851.5|8848.7|1143
1643206200000|2022-01-26 14:10:00|8854.5|8851.7|8840|8837.2|8854.5|8851.7|8835|8829.5|1761
1643206500000|2022-01-26 14:15:00|8840.1|8837.3|8845.5|8842.7|8846.1|8843.3|8834.4|8831.6|1969
1643206800000|2022-01-26 14:20:00|8845.1|8842.3|8833.9|8831.1|8850.6|8847.8|8833.5|8830.7|906
1643207100000|2022-01-26 14:25:00|8834|8831.2|8833.4|8830.6|8836.9|8834.1|8824.5|8821.7|1564
1643207400000|2022-01-26 14:30:00|8833.5|8830.7|8828.9|8826.1|8836|8833.2|8819.9|8817.1|1562
1643207700000|2022-01-26 14:35:00|8829|8826.2|8838.9|8836.1|8844.3|8841.5|8825.9|8823.1|1186
1643208000000|2022-01-26 14:40:00|8839.4|8836.6|8848.4|8845.6|8858.4|8855.6|8839.4|8836.6|1065
1643208300000|2022-01-26 14:45:00|8847.9|8845.1|8873.2|8870.4|8874.8|8872|8847.9|8845.1|1491
1643208600000|2022-01-26 14:50:00|8872.7|8869.9|8886.6|8883.8|8892.2|8889.4|8871.2|8868.4|2161
1643208900000|2022-01-26 14:55:00|8886.7|8883.9|8896.3|8893.5|8899.8|8897|8875.7|8872.9|2056
1643209200000|2022-01-26 15:00:00|8895.8|8893|8891.1|8888.3|8896.8|8894|8884.2|8881.4|1891
1643209500000|2022-01-26 15:05:00|8890.6|8887.8|8878.2|8875.4|8893.2|8890.4|8874.1|8871.3|2107
1643209800000|2022-01-26 15:10:00|8878.1|8875.3|8881.2|8878.4|8886.1|8883.3|8874.6|8871.8|1119
1643210100000|2022-01-26 15:15:00|8881.6|8878.8|8889|8886.2|8890.1|8887.3|8872.6|8869.8|1250
1643210400000|2022-01-26 15:20:00|8888.1|8885.3|8881.1|8878.3|8891.6|8888.8|8879.6|8876.8|1140
1643210700000|2022-01-26 15:25:00|8880.7|8877.9|8869.3|8865.3|8885.7|8882.9|8863.7|8860.4|1283
1643211000000|2022-01-26 15:30:00|8868.6|8865.8|8875.8|8873|8885.2|8882.4|8860.9|8853.8|2175
1643211300000|2022-01-26 15:35:00|8876.7|8873.9|8891.9|8889.1|8905.4|8902.6|8873.8|8871|3524
1643211600000|2022-01-26 15:40:00|8891.4|8888.6|8895|8892.2|8900.8|8898|8882|8879.2|2162
1643211900000|2022-01-26 15:45:00|8895.4|8892.6|8894.6|8891.8|8895.5|8892.7|8877|8874.2|1988
1643212200000|2022-01-26 15:50:00|8894.1|8891.3|8889.3|8886.5|8901.7|8898.9|8885.2|8882.4|3405
1643212500000|2022-01-26 15:55:00|8888.8|8886|8910.5|8907.7|8913|8910.2|8885.2|8882.4|3746
1643212800000|2022-01-26 16:00:00|8911.4|8908.6|8898.3|8895.5|8913|8910.2|8895.3|8892.5|2634
1643213100000|2022-01-26 16:05:00|8898.8|8896|8921.5|8918.7|8927|8924.2|8898.8|8896|2489
1643213400000|2022-01-26 16:10:00|8921.4|8918.6|8918|8915.2|8925|8922.2|8910.8|8908|1844
1643213700000|2022-01-26 16:15:00|8917.5|8914.7|8927|8924.2|8938.1|8935.3|8914.8|8912|3764
1643214000000|2022-01-26 16:20:00|8927.5|8924.7|8929.6|8926.8|8929.6|8926.8|8917|8914.2|2077
1643214300000|2022-01-26 16:25:00|8930|8927.2|8923|8920.2|8936|8933.2|8923|8920.2|4854
1643214600000|2022-01-26 16:30:00|8922.6|8919.8|8913.8|8911|8929.5|8926.7|8909.8|8907|3230
1643214900000|2022-01-26 16:35:00|8912.9|8910.1|8902.8|8900|8913.7|8910.9|8898.8|8896|1670
1643215200000|2022-01-26 16:40:00|8902.9|8900.1|8902.5|8899.7|8912.8|8910|8899.3|8896.5|1145
1643215500000|2022-01-26 16:45:00|8902.9|8900.1|8886.1|8883.3|8902.9|8900.1|8884.1|8881.3|1842
1643215800000|2022-01-26 16:50:00|8886.6|8883.8|8904.5|8901.7|8909|8906.2|8885.6|8882.8|1231
1643216100000|2022-01-26 16:55:00|8904|8901.2|8917.1|8914.3|8919.5|8916.7|8904|8901.2|2167
1643216400000|2022-01-26 17:00:00|8918|8915.2|8917.9|8915.1|8920.9|8918.1|8913.3|8910.5|846
1643216700000|2022-01-26 17:05:00|8917.5|8914.7|8922|8919.2|8922|8919.2|8911.4|8908.6|631
1643217000000|2022-01-26 17:10:00|8921.9|8919.1|8919.8|8917|8922|8919.2|8914.3|8911.5|1221
1643217300000|2022-01-26 17:15:00|8919.4|8916.6|8926.9|8924.1|8928.4|8925.6|8915.8|8913|908
1643217600000|2022-01-26 17:20:00|8927|8924.2|8923.6|8920.8|8930.9|8928.1|8919.1|8916.3|2377
1643217900000|2022-01-26 17:25:00|8924.1|8921.3|8929.1|8926.3|8933.6|8930.8|8921.6|8918.8|3068
1643218200000|2022-01-26 17:30:00|8928.6|8925.8|8932.1|8929.3|8934.1|8931.3|8920.1|8917.3|966
1643218500000|2022-01-26 17:35:00|8931.2|8928.4|8918.8|8916|8933.6|8930.8|8917.4|8914.6|1186
1643218800000|2022-01-26 17:40:00|8917.9|8915.1|8934.6|8931.8|8935|8932.2|8917.3|8914.5|1189
1643219100000|2022-01-26 17:45:00|8934|8931.2|8930|8927.2|8936|8933.2|8927.5|8924.7|578
1643219400000|2022-01-26 17:50:00|8929.5|8926.7|8932|8929.2|8933.1|8930.3|8927.1|8924.3|776
1643219700000|2022-01-26 17:55:00|8932.4|8929.6|8929.5|8926.7|8941|8938.2|8926|8923.2|1728
1643220000000|2022-01-26 18:00:00|8929.4|8926.6|8890.9|8888.1|8932|8929.2|8887|8884.2|3732
1643220300000|2022-01-26 18:05:00|8890|8887.2|8885.5|8882.7|8897|8894.2|8881.1|8878.3|3026
1643220600000|2022-01-26 18:10:00|8885.6|8882.8|8878.1|8875.3|8886.5|8883.7|8876.5|8873.7|1694
1643220900000|2022-01-26 18:15:00|8879|8876.2|8885.6|8882.8|8887.5|8884.7|8875.1|8872.3|2443
1643221200000|2022-01-26 18:20:00|8885.7|8882.9|8894.7|8891.9|8900.1|8897.3|8885.7|8882.9|1041
1643221500000|2022-01-26 18:25:00|8895.1|8892.3|8910.2|8907.4|8913.2|8910.4|8892.7|8889.9|1324
1643221800000|2022-01-26 18:30:00|8909.2|8906.4|8908.3|8905.5|8917.2|8914.4|8906.7|8903.9|1136
1643222100000|2022-01-26 18:35:00|8908.4|8905.6|8904.5|8901.7|8911.8|8909|8896.1|8893.3|1156
1643222400000|2022-01-26 18:40:00|8904.1|8901.3|8894.7|8891.9|8906.1|8903.3|8890.3|8887.5|1016
1643222700000|2022-01-26 18:45:00|8894.8|8892|8893.7|8890.9|8895.7|8892.9|8890.2|8887.4|688
1643223000000|2022-01-26 18:50:00|8892.7|8889.9|8891.3|8888.5|8892.7|8889.9|8886.6|8883.8|1656
1643223300000|2022-01-26 18:55:00|8891.8|8889|8878.5|8874.5|8893.8|8891|8876.4|8873.5|572
1643223600000|2022-01-26 19:00:00|8878.3|8875.5|8899|8896.2|8909.5|8906.7|8878.3|8875.4|1651
1643223900000|2022-01-26 19:05:00|8899.4|8896.6|8891.8|8889|8903.9|8901.1|8890.9|8888.1|1134
1643224200000|2022-01-26 19:10:00|8891.9|8889.1|8896.3|8893.5|8901.8|8899|8889.3|8886.3|1386
1643224500000|2022-01-26 19:15:00|8896.2|8893.4|8894.9|8892.1|8898.8|8896|8890.3|8887.5|1750
1643224800000|2022-01-26 19:20:00|8894.4|8891.6|8897.4|8894.6|8897.4|8894.6|8885.4|8882.6|2413
1643225100000|2022-01-26 19:25:00|8896.9|8894.1|8888.1|8885.3|8905.2|8902.4|8883.2|8880.4|7433
1643225400000|2022-01-26 19:30:00|8888.2|8885.4|8893.3|8890.5|8903.5|8900.7|8885.5|8880.5|3189
1643225700000|2022-01-26 19:35:00|8893.4|8890.6|8901.6|8898.8|8903.1|8900.3|8877.7|8874.9|3736
1643226000000|2022-01-26 19:40:00|8902.1|8899.3|8887.6|8884.8|8902.1|8899.3|8887.6|8884.8|927
1643226300000|2022-01-26 19:45:00|8887.1|8884.3|8848.2|8845.4|8891.2|8888.4|8839.2|8836.4|1924
1643226600000|2022-01-26 19:50:00|8847.3|8844.5|8868|8865.2|8870.1|8867.3|8840.8|8837.8|880
1643226900000|2022-01-26 19:55:00|8866.2|8863.4|8856.2|8853.4|8869.2|8866.4|8843.6|8840.7|491
1643227200000|2022-01-26 20:00:00|8856|8853.2|8836|8833.2|8859.7|8856.3|8834.5|8831.7|805
1643227500000|2022-01-26 20:05:00|8836.1|8833.3|8818.1|8815.3|8840|8837.2|8816.5|8813.7|961
1643227800000|2022-01-26 20:10:00|8819|8816.2|8827.5|8824.7|8841.2|8838.4|8818.1|8815.3|668
1643228100000|2022-01-26 20:15:00|8828.1|8824.1|8812.2|8809.4|8833.1|8829.8|8811|8808.2|451
1643228400000|2022-01-26 20:20:00|8814.5|8811.7|8801.2|8798.4|8820.6|8816.7|8792.6|8788.9|775
1643228700000|2022-01-26 20:25:00|8801.1|8798.3|8832.1|8829.3|8834|8831.2|8792.6|8789.8|579
1643229000000|2022-01-26 20:30:00|8832.7|8828.7|8825.3|8821.3|8848.7|8845.4|8821.1|8818.3|687
1643229300000|2022-01-26 20:35:00|8825.1|8822.3|8807.2|8804.4|8826.7|8823.4|8806.6|8803.7|336
1643229600000|2022-01-26 20:40:00|8808.1|8805.3|8810.2|8807.4|8826.1|8823.3|8799.6|8796.8|308
1643229900000|2022-01-26 20:45:00|8810.1|8807.3|8802.6|8799.8|8822.2|8819.4|8798.6|8795.8|287
1643230200000|2022-01-26 20:50:00|8803.1|8800.3|8828.2|8825.4|8828.7|8825.9|8800.1|8797.3|533
1643230500000|2022-01-26 20:55:00|8828.1|8825.3|8825.2|8822.4|8836.2|8833.4|8815.6|8812.8|167
1643230800000|2022-01-26 21:00:00|8825.7|8822.9|8843.1|8840.3|8846.8|8843.8|8825.7|8822.9|491
1643231100000|2022-01-26 21:05:00|8842.1|8839.3|8859.7|8855.7|8863.8|8858.3|8842.1|8838.8|286
1643231400000|2022-01-26 21:10:00|8859.6|8855.6|8852.7|8848.7|8859.6|8855.6|8851.2|8845.2|77
1643231700000|2022-01-26 21:15:00|8852.2|8849.4|8858.1|8855.3|8863.7|8860.4|8852.1|8848.7|257
1643232000000|2022-01-26 21:20:00|8857.7|8853.7|8852.1|8849.3|8859.7|8855.8|8850.1|8847.3|31
1643232300000|2022-01-26 21:25:00|8851.6|8848.8|8860.1|8857.3|8860.1|8857.3|8848.1|8844.7|67
1643232600000|2022-01-26 21:30:00|8859.7|8856.9|8861.1|8858.3|8867.7|8864.3|8858.2|8855.4|152
1643232900000|2022-01-26 21:35:00|8860.8|8856.8|8856.1|8853.3|8861.7|8858.9|8855.1|8851.7|278
1643233200000|2022-01-26 21:40:00|8856.7|8852.7|8867.1|8864.3|8867.5|8864.7|8854.6|8851.7|46
1643233500000|2022-01-26 21:45:00|8867.5|8864.7|8885|8882.2|8888.6|8884.8|8866.1|8863.3|364
1643233800000|2022-01-26 21:50:00|8885.2|8881.2|8879.1|8875.1|8888.2|8882.3|8875.1|8870.6|24
1643234100000|2022-01-26 21:55:00|8878.5|8874.5|8870.1|8860.1|8881.6|8875.2|8867.6|8859.6|94
1643234400000|2022-01-26 22:00:00|8869.6|8859.6|8870.2|8860.2|8870.2|8860.2|8869.6|8859.6|4
1643234700000|2022-01-26 22:05:00|8870.1|8860.1|8874.5|8864.5|8874.6|8864.6|8865|8860.1|7
1643235000000|2022-01-26 22:10:00|8869.4|8866.6|8878|8875.2|8879.1|8875.2|8867.1|8857.1|20
1643235300000|2022-01-26 22:15:00|8876.7|8872.7|8877|8873|8878.4|8875.2|8875.9|8872.5|85
1643235600000|2022-01-26 22:20:00|8876.3|8873.5|8873.1|8863.1|8877|8873.5|8871.6|8861.6|5
1643235900000|2022-01-26 22:25:00|8873.6|8863.6|8871.6|8861.6|8873.6|8863.6|8871.6|8861.6|0
1643236200000|2022-01-26 22:30:00|8872.1|8862.1|8872.1|8862.1|8872.6|8862.6|8872.1|8862.1|0
1643236500000|2022-01-26 22:35:00|8872|8862|8871.5|8861.5|8872|8862|8869.5|8859.5|0
1643236800000|2022-01-26 22:40:00|8871|8861|8868|8858|8872|8862|8868|8858|0
1643237100000|2022-01-26 22:45:00|8867.5|8857.5|8871.5|8861.5|8874|8864.1|8866.9|8857.5|2
1643237400000|2022-01-26 22:50:00|8871.4|8861.4|8870.5|8860.5|8871.4|8861.4|8870.5|8860.5|10
1643237700000|2022-01-26 22:55:00|8876.1|8866.1|8870.6|8860.6|8876.1|8866.1|8866.6|8856.6|23
1643245200000|2022-01-27 01:00:00|8865.1|8861.1|8859|8855|8879.6|8874.7|8852|8845.1|216
1643245500000|2022-01-27 01:05:00|8859.1|8855.1|8855.7|8852.9|8869.6|8862|8849.6|8843.2|61
1643245800000|2022-01-27 01:10:00|8857.2|8853.2|8853.7|8850.9|8861.7|8855.9|8848.1|8843.7|206
1643246100000|2022-01-27 01:15:00|8853.6|8850.8|8863.3|8859.3|8866.8|8861.4|8853.2|8849.2|4
1643246400000|2022-01-27 01:20:00|8863.2|8860.4|8859.2|8856.4|8867.2|8861.4|8851.6|8848.3|129
1643246700000|2022-01-27 01:25:00|8858.7|8855.9|8868.8|8864.8|8870.8|8867.9|8855.7|8852.3|93
1643247000000|2022-01-27 01:30:00|8869.3|8865.3|8869.8|8865.8|8873.7|8867.8|8852.8|8845.8|19
1643247300000|2022-01-27 01:35:00|8872.8|8862.8|8865.3|8855.3|8879.8|8872.9|8857.1|8850.7|49
1643247600000|2022-01-27 01:40:00|8861.3|8857.3|8855.7|8851.7|8872.8|8865.8|8853.7|8848.3|2
1643247900000|2022-01-27 01:45:00|8855.2|8851.2|8858.2|8848.2|8858.3|8854.8|8851.1|8845.2|12
1643248200000|2022-01-27 01:50:00|8855.3|8851.3|8847.7|8844.9|8860.2|8855.4|8847.7|8844.3|67
1643248500000|2022-01-27 01:55:00|8848.6|8845.8|8838.8|8828.8|8852.2|8846.4|8833.3|8826.2|16
1643248800000|2022-01-27 02:00:00|8839.2|8829.2|8842.1|8839.3|8844.8|8840.2|8831.3|8826.8|36
1643249100000|2022-01-27 02:05:00|8842.8|8838.8|8821.1|8817.1|8848.2|8841.3|8819.4|8816.1|95
1643249400000|2022-01-27 02:10:00|8820|8817.2|8824.9|8820.9|8833|8828.6|8819.4|8816|108
1643249700000|2022-01-27 02:15:00|8824.3|8821.5|8824.5|8820.5|8833|8826.6|8823.8|8818.4|71
1643250000000|2022-01-27 02:20:00|8824.9|8820.9|8824.3|8821.5|8828|8823|8817.8|8814.9|18
1643250300000|2022-01-27 02:25:00|8823.4|8820.6|8812.8|8810|8825.9|8823|8810.8|8807.9|115
1643250600000|2022-01-27 02:30:00|8813.4|8809.4|8822.9|8818.9|8823.9|8820|8809.4|8805.9|113
1643250900000|2022-01-27 02:35:00|8821.8|8819|8833.8|8829.8|8836.4|8830.4|8821.3|8817.9|1
1643251200000|2022-01-27 02:40:00|8832.9|8828.9|8838.8|8834.8|8846.9|8843.5|8831.3|8827.9|23
1643251500000|2022-01-27 02:45:00|8837.9|8833.9|8838.2|8835.4|8847.9|8844.4|8833.3|8829.8|83
1643251800000|2022-01-27 02:50:00|8837.8|8835|8832.8|8828.8|8840.7|8835|8826.9|8822.9|36
1643252100000|2022-01-27 02:55:00|8830.2|8827.4|8831.2|8828.4|8836.8|8832.8|8826.7|8822.8|69
1643252400000|2022-01-27 03:00:00|8831|8828.2|8821.6|8818.8|8833.7|8830.4|8821.6|8816.7|19
1643252700000|2022-01-27 03:05:00|8821.2|8818.4|8823.8|8819.8|8827.8|8823.5|8817.3|8813.8|64
1643253000000|2022-01-27 03:10:00|8827.8|8817.8|8818.7|8808.7|8828.3|8821.3|8811.2|8805.8|21
1643253300000|2022-01-27 03:15:00|8815.8|8811.8|8822|8819.2|8825.7|8821.8|8814.1|8808.7|75
1643253600000|2022-01-27 03:20:00|8822.7|8818.7|8832|8829.2|8838.6|8832.2|8821.1|8817.7|20
1643253900000|2022-01-27 03:25:00|8830.6|8827.8|8834.2|8830.2|8836.5|8833.7|8830|8826.2|27
1643254200000|2022-01-27 03:30:00|8834.7|8830.7|8835.6|8832.8|8840.6|8834.8|8829.5|8826.7|16
1643254500000|2022-01-27 03:35:00|8836.2|8832.2|8829.1|8826.3|8837.6|8834.8|8827.1|8823.6|39
1643254800000|2022-01-27 03:40:00|8829.2|8825.2|8817.7|8813.7|8829.2|8825.8|8814.1|8809.7|66
1643255100000|2022-01-27 03:45:00|8817.1|8814.3|8800.6|8796.6|8818.2|8814.8|8795.1|8791.7|161
1643255400000|2022-01-27 03:50:00|8800.1|8797.3|8797.6|8793.6|8802.5|8799.7|8797|8793.6|110
1643255700000|2022-01-27 03:55:00|8797|8794.2|8805.6|8801.6|8806.6|8802.6|8791|8786.6|62
1643256000000|2022-01-27 04:00:00|8804.9|8802.1|8801|8797|8809.1|8803.7|8800.5|8797|7
1643256300000|2022-01-27 04:05:00|8800.6|8796.6|8801|8797|8803.6|8800.2|8797|8793.6|48
1643256600000|2022-01-27 04:10:00|8800.6|8796.6|8801|8798.2|8803.6|8800.7|8798.5|8795.7|22
1643256900000|2022-01-27 04:15:00|8801.5|8797.5|8806.1|8803.3|8809.5|8806.7|8798.5|8795.7|366
1643257200000|2022-01-27 04:20:00|8807.6|8803.6|8810.5|8807.7|8812.1|8808.7|8802|8798.2|11
1643257500000|2022-01-27 04:25:00|8810.1|8807.3|8813.6|8809.6|8816.6|8812.7|8809.6|8805.6|35
1643257800000|2022-01-27 04:30:00|8813.5|8810.7|8814.5|8811.7|8820|8816.7|8812|8807.1|4
1643258100000|2022-01-27 04:35:00|8813.9|8811.1|8812.9|8810.1|8816.6|8812.7|8812|8808.6|4
1643258400000|2022-01-27 04:40:00|8813.5|8809.5|8806.9|8804.1|8813.5|8809.6|8804|8800.6|6
1643258700000|2022-01-27 04:45:00|8806.5|8803.7|8809.5|8805.5|8812.6|8807.7|8806|8800.5|1
1643259000000|2022-01-27 04:50:00|8808.5|8804.5|8813.5|8809.5|8816|8812.2|8808.4|8803|15
1643259300000|2022-01-27 04:55:00|8813|8810.2|8818.4|8815.6|8819.5|8816.2|8813|8809.5|2
1643259600000|2022-01-27 05:00:00|8818.9|8816.1|8832|8828|8832.5|8828.6|8814|8810.5|21
1643259900000|2022-01-27 05:05:00|8832.5|8828.5|8825.9|8823.1|8834.5|8831.1|8824.9|8822.1|25
1643260200000|2022-01-27 05:10:00|8826.4|8823.6|8816.4|8813.6|8827.5|8824.1|8816.4|8812.5|15
1643260500000|2022-01-27 05:15:00|8816.9|8812.9|8807.9|8803.9|8817.5|8813.6|8805.4|8801.5|6
1643260800000|2022-01-27 05:20:00|8807.5|8803.5|8805.5|8801.5|8809.9|8807|8802.9|8799.9|36
1643261100000|2022-01-27 05:25:00|8804.4|8801.6|8816.4|8812.4|8820.5|8815|8804.4|8799.5|42
1643261400000|2022-01-27 05:30:00|8815.9|8813.1|8819.9|8815.9|8824.9|8819.5|8812.3|8809.4|14
1643261700000|2022-01-27 05:35:00|8819.4|8815.4|8823.9|8813.9|8826.9|8820.5|8813.9|8807.9|0
1643262000000|2022-01-27 05:40:00|8821.4|8817.4|8810.8|8808|8822.9|8818.1|8802.8|8799.4|40
1643262300000|2022-01-27 05:45:00|8811.3|8808.5|8812.5|8808.5|8820.4|8817|8808.4|8803.4|16
1643262600000|2022-01-27 05:50:00|8812.9|8808.9|8818.4|8814.4|8821.9|8815.9|8808.4|8801.4|7
1643262900000|2022-01-27 05:55:00|8817.7|8814.9|8820.7|8817.9|8822.9|8818.9|8812.4|8808.3|46
1643263200000|2022-01-27 06:00:00|8819.8|8817|8826.4|8822.4|8831.5|8826.4|8816.3|8812.3|47
1643263500000|2022-01-27 06:05:00|8826.3|8822.3|8830.9|8826.9|8832.9|8828|8817.8|8812.9|5
1643263800000|2022-01-27 06:10:00|8830.4|8826.4|8826.3|8823.5|8835.9|8831.5|8823.8|8819.9|72
1643264100000|2022-01-27 06:15:00|8826.8|8824|8821.9|8817.9|8828.4|8825|8818.8|8814.4|45
1643264400000|2022-01-27 06:20:00|8821.4|8817.4|8817.4|8813.4|8826.9|8820.5|8815.8|8811.4|83
1643264700000|2022-01-27 06:25:00|8816.9|8814.1|8823.5|8819.5|8826.5|8823.6|8816.8|8813.4|21
1643265000000|2022-01-27 06:30:00|8822.8|8820|8819.4|8815.4|8826.4|8823|8818.3|8815|72
1643265300000|2022-01-27 06:35:00|8818.9|8816.1|8813.8|8811|8823.4|8820|8813.2|8808.8|92
1643265600000|2022-01-27 06:40:00|8813.7|8810.9|8811.2|8808.4|8819.8|8815|8809.2|8806.3|51
1643265900000|2022-01-27 06:45:00|8811.3|8808.5|8807.4|8803.4|8812.3|8809.5|8806.4|8803.4|44
1643266200000|2022-01-27 06:50:00|8806.8|8804|8817.3|8813.3|8821.3|8814.4|8806.8|8802.9|18
1643266500000|2022-01-27 06:55:00|8816.4|8812.4|8827.7|8824.9|8829.3|8825.5|8812.2|8806.3|39
1643266800000|2022-01-27 07:00:00|8827.3|8824.5|8837.1|8834.3|8837.1|8834.3|8823.8|8817.3|40
1643267100000|2022-01-27 07:05:00|8835.7|8832.9|8831.3|8827.3|8842.9|8840|8830.7|8824.3|62
1643267400000|2022-01-27 07:10:00|8830.7|8827.9|8835.5|8832.7|8847.7|8844.9|8830.7|8826.3|122
1643267700000|2022-01-27 07:15:00|8838.7|8835.9|8833.7|8830.9|8843.2|8840.4|8827.1|8823.8|141
1643268000000|2022-01-27 07:20:00|8834.1|8831.3|8834.1|8831.3|8843.2|8840.3|8831.1|8828.2|42
1643268300000|2022-01-27 07:25:00|8834.8|8830.8|8842.2|8839.4|8848.2|8844.4|8830.7|8827.8|192
1643268600000|2022-01-27 07:30:00|8842.7|8839.9|8844.1|8841.3|8852.3|8849.4|8837.7|8834.8|653
1643268900000|2022-01-27 07:35:00|8845.2|8841.2|8849.1|8846.3|8852.2|8849.3|8844.1|8840.2|151
1643269200000|2022-01-27 07:40:00|8849.7|8845.7|8864.7|8861.9|8866.1|8863.3|8849.1|8845.7|109
1643269500000|2022-01-27 07:45:00|8865.6|8862.8|8857.7|8854.9|8866.6|8863.8|8856.2|8853.2|156
1643269800000|2022-01-27 07:50:00|8858.1|8855.3|8863.7|8860.9|8867.3|8863.9|8858.1|8854.2|124
1643270100000|2022-01-27 07:55:00|8863.3|8860.5|8849.2|8846.4|8867.8|8864.9|8842.4|8839.6|232
1643270400000|2022-01-27 08:00:00|8849.7|8846.9|8852.6|8849.8|8856.3|8853.4|8837.2|8834.3|208
1643270700000|2022-01-27 08:05:00|8852.2|8849.4|8859.6|8856.8|8867.3|8863.9|8849.6|8846.3|360
1643271000000|2022-01-27 08:10:00|8858.2|8855.4|8873.2|8870.4|8876.2|8872.4|8852.7|8849.9|174
1643271300000|2022-01-27 08:15:00|8874.1|8871.3|8874.6|8871.8|8878.6|8875.8|8870.7|8867.9|251
1643271600000|2022-01-27 08:20:00|8875|8872.2|8877|8874.2|8885|8882.2|8874.1|8870.7|324
1643271900000|2022-01-27 08:25:00|8876.6|8873.8|8880.2|8877.4|8896.5|8892.2|8868|8865.2|2589
1643272200000|2022-01-27 08:30:00|8880.1|8877.3|8879.1|8876.3|8882.1|8879.3|8876.1|8873.3|1195
1643272500000|2022-01-27 08:35:00|8879|8876.2|8872|8869.2|8887.6|8884.8|8870.1|8866.2|664
1643272800000|2022-01-27 08:40:00|8871.1|8868.3|8873.1|8870.3|8879.7|8876.7|8871.1|8868.3|356
1643273100000|2022-01-27 08:45:00|8872.2|8869.4|8866.1|8863.3|8880.2|8877.3|8865.6|8862.8|182
1643273400000|2022-01-27 08:50:00|8867|8864.2|8863.5|8860.7|8870.2|8866.7|8858.1|8855.2|323
1643273700000|2022-01-27 08:55:00|8863|8860.2|8854.8|8852|8864.1|8861.2|8852|8849.2|599
1643274000000|2022-01-27 09:00:00|8853.9|8851.1|8844|8841.2|8864.5|8861.1|8843.5|8840.6|694
1643274300000|2022-01-27 09:05:00|8843.9|8841.1|8847.9|8845.1|8850.6|8847.6|8841.9|8839|356
1643274600000|2022-01-27 09:10:00|8849|8845|8849.9|8847.1|8856|8853.1|8839.5|8836.7|572
1643274900000|2022-01-27 09:15:00|8850|8847.2|8856.4|8853.6|8857.5|8854.2|8844|8840.5|1115
1643275200000|2022-01-27 09:20:00|8856|8853.2|8858.4|8855.6|8860.5|8856.7|8850.6|8847.1|556
1643275500000|2022-01-27 09:25:00|8858.5|8854.5|8868|8865.2|8871.1|8868.2|8855|8852.2|731
1643275800000|2022-01-27 09:30:00|8868.5|8865.7|8855.5|8852.7|8871.1|8868.2|8854|8850.7|168
1643276100000|2022-01-27 09:35:00|8855|8852.2|8861|8858.2|8866.1|8862.7|8850.9|8848.1|441
1643276400000|2022-01-27 09:40:00|8861.6|8857.6|8866.5|8863.7|8871|8868.2|8860|8857.2|915
1643276700000|2022-01-27 09:45:00|8866|8863.2|8879.5|8876.7|8883|8880.2|8864|8861.1|311
1643277000000|2022-01-27 09:50:00|8879.9|8877.1|8886.5|8883.7|8890.5|8887.1|8879.4|8876.6|1285
1643277300000|2022-01-27 09:55:00|8887|8884.2|8892|8889.2|8894.4|8891.6|8887|8884.2|225
1643277600000|2022-01-27 10:00:00|8892.1|8888.1|8892|8889.2|8895.1|8892.2|8886.1|8883.3|1465
1643277900000|2022-01-27 10:05:00|8891|8888.2|8897.5|8894.7|8897.9|8895.1|8887.9|8884.6|429
1643278200000|2022-01-27 10:10:00|8897.9|8895.1|8896.5|8893.7|8904.4|8901.6|8895.5|8892.7|526
1643278500000|2022-01-27 10:15:00|8897|8894.2|8904|8901.2|8906|8903.2|8895|8891.6|359
1643278800000|2022-01-27 10:20:00|8904.4|8901.6|8911.8|8909|8915.9|8913.1|8901.9|8899.1|724
1643279100000|2022-01-27 10:25:00|8911.9|8909.1|8911.9|8909.1|8916.4|8913.1|8907.4|8904.6|432
1643279400000|2022-01-27 10:30:00|8912.4|8909.6|8911|8907|8913|8910.1|8906|8903.2|317
1643279700000|2022-01-27 10:35:00|8910.4|8907.6|8910.9|8908.1|8912.9|8910.1|8904.9|8902.1|229
1643280000000|2022-01-27 10:40:00|8911.9|8909.1|8906.5|8903.7|8912|8909.1|8899.9|8897.1|283
1643280300000|2022-01-27 10:45:00|8906.9|8904.1|8900|8897.2|8915|8912.2|8898.9|8896.1|654
1643280600000|2022-01-27 10:50:00|8899.9|8897.1|8895|8892.2|8901|8898.2|8887.9|8885.1|518
1643280900000|2022-01-27 10:55:00|8895.9|8893.1|8885.5|8882.7|8896.6|8893.7|8882|8879.1|254
1643281200000|2022-01-27 11:00:00|8884.5|8881.7|8882.1|8878.1|8889.5|8886.7|8878|8875.2|311
1643281500000|2022-01-27 11:05:00|8881.5|8878.7|8884.6|8880.6|8888.1|8885.2|8880|8877.2|211
1643281800000|2022-01-27 11:10:00|8885.1|8881.1|8892|8889.2|8892|8889.2|8883|8880.1|17
1643282100000|2022-01-27 11:15:00|8891.9|8889.1|8889|8886.2|8897.5|8894.2|8888.6|8885.8|93
1643282400000|2022-01-27 11:20:00|8888.9|8886.1|8892|8889.2|8895.1|8892.2|8887|8884.2|139
1643282700000|2022-01-27 11:25:00|8891.4|8888.6|8893.9|8891.1|8898|8894.2|8888.5|8885.1|25
1643283000000|2022-01-27 11:30:00|8894.6|8890.6|8906.9|8904.1|8911.9|8909.1|8891.4|8888.6|467
1643283300000|2022-01-27 11:35:00|8908|8904|8905.9|8903.1|8911.5|8908.1|8902.9|8900|195
1643283600000|2022-01-27 11:40:00|8906|8902|8919|8916.2|8922|8919.2|8904.4|8901.6|327
1643283900000|2022-01-27 11:45:00|8918.9|8916.1|8923|8920.2|8926.9|8924.1|8910.9|8908.1|571
1643284200000|2022-01-27 11:50:00|8924.5|8921.7|8937|8934.2|8938|8935.2|8924|8921.2|937
1643284500000|2022-01-27 11:55:00|8937.5|8934.7|8972.3|8968.3|8977.4|8974.1|8935.1|8931.6|2534
1643284800000|2022-01-27 12:00:00|8973.3|8969.3|8971.4|8967.4|8975.8|8972.5|8966.2|8963.3|1160
1643285100000|2022-01-27 12:05:00|8970.9|8968.1|8946.2|8942.2|8972.4|8969.5|8943.1|8940.3|606
1643285400000|2022-01-27 12:10:00|8945.1|8942.3|8963.2|8960.4|8967.1|8964.3|8945.1|8942.2|624
1643285700000|2022-01-27 12:15:00|8963.6|8960.8|8954.7|8951.9|8970.6|8967.8|8954.7|8951.2|335
1643286000000|2022-01-27 12:20:00|8955.1|8952.3|8947.6|8944.8|8960.1|8957.3|8947.1|8944.2|104
1643286300000|2022-01-27 12:25:00|8948.6|8945.8|8956.1|8953.3|8958.1|8955.3|8948.6|8945.8|185
1643286600000|2022-01-27 12:30:00|8956|8953.2|8943|8940.2|8959.1|8955.8|8941|8938.2|97
1643286900000|2022-01-27 12:35:00|8943.1|8939.1|8947.5|8944.7|8954.6|8951.7|8942.5|8939.1|172
1643287200000|2022-01-27 12:40:00|8949.1|8945.1|8943.5|8940.7|8953.1|8950.1|8942.5|8939.1|57
1643287500000|2022-01-27 12:45:00|8944|8941.2|8954.5|8951.7|8955.6|8952.2|8944|8941.2|211
1643287800000|2022-01-27 12:50:00|8954|8951.2|8968.5|8965.7|8974.1|8971.2|8953|8950.1|182
1643288100000|2022-01-27 12:55:00|8968|8965.2|8960|8957.2|8974.6|8971.3|8958|8955.2|407
1643288400000|2022-01-27 13:00:00|8960.4|8957.6|8944.5|8941.7|8961.5|8958.6|8942.6|8938.6|373
1643288700000|2022-01-27 13:05:00|8945.4|8942.6|8946.9|8942.9|8953|8950.1|8942.4|8939.6|405
1643289000000|2022-01-27 13:10:00|8946.4|8943.6|8931.6|8928.8|8949.7|8946.9|8930.6|8927.2|864
1643289300000|2022-01-27 13:15:00|8930.7|8927.9|8930.2|8927.4|8939.7|8936.9|8927.1|8923.7|728
1643289600000|2022-01-27 13:20:00|8930.6|8927.8|8934.1|8931.3|8940.2|8937.3|8924.5|8919.7|1143
1643289900000|2022-01-27 13:25:00|8933.6|8930.8|8946.8|8942.8|8947.7|8944.9|8928.6|8925.2|437
1643290200000|2022-01-27 13:30:00|8946.9|8942.9|8943.7|8939.7|8951.8|8948.4|8932.7|8929.3|911
1643290500000|2022-01-27 13:35:00|8943.1|8940.3|8948.7|8944.7|8950.8|8947.9|8939.6|8936.7|420
1643290800000|2022-01-27 13:40:00|8948.1|8945.3|8953.1|8950.3|8956.7|8953.8|8943.6|8940.8|312
1643291100000|2022-01-27 13:45:00|8952.7|8949.9|8961.7|8958.9|8964.2|8961.4|8948.7|8945.8|692
1643291400000|2022-01-27 13:50:00|8960.7|8957.9|8977.8|8975|8983.8|8980.9|8960.7|8957.8|1070
1643291700000|2022-01-27 13:55:00|8978.2|8975.4|8967.7|8964.9|8983.9|8981|8967.1|8963.8|1677
1643292000000|2022-01-27 14:00:00|8967.2|8964.4|8977.1|8974.3|8983.8|8980.9|8964.2|8961.4|1470
1643292300000|2022-01-27 14:05:00|8977.6|8974.8|8969.1|8966.3|8983.7|8980.8|8963.1|8960.3|514
1643292600000|2022-01-27 14:10:00|8969.5|8966.7|8981.9|8979.1|8983.5|8980.7|8967.6|8964.8|1522
1643292900000|2022-01-27 14:15:00|8981.8|8979|8974.1|8971.3|8984.2|8981.4|8973.1|8970.3|1541
1643293200000|2022-01-27 14:20:00|8975.2|8971.2|8968.9|8966.1|8975.3|8972.4|8967.6|8964.8|926
1643293500000|2022-01-27 14:25:00|8969.3|8966.5|8958.4|8955.6|8974.3|8971.5|8954.3|8951.5|795
1643293800000|2022-01-27 14:30:00|8959.3|8956.5|8937.8|8935|8960.4|8957.5|8936.3|8933.5|998
1643294100000|2022-01-27 14:35:00|8938.2|8935.4|8952|8949.2|8955.5|8952.6|8935.4|8931.4|1145
1643294400000|2022-01-27 14:40:00|8952.4|8949.6|8951.9|8949.1|8962.5|8959.6|8947.3|8944.4|637
1643294700000|2022-01-27 14:45:00|8950.9|8948.1|8961.2|8958.4|8968.3|8965.5|8947.8|8945|334
1643295000000|2022-01-27 14:50:00|8960.7|8957.9|8935.8|8933|8964.3|8961.4|8935.2|8932.3|400
1643295300000|2022-01-27 14:55:00|8936.2|8933.4|8934.7|8931.9|8942.7|8939.9|8926.2|8923.3|972
1643295600000|2022-01-27 15:00:00|8934.2|8931.4|8928.7|8925.9|8937.2|8934.4|8919.1|8915.8|1134
1643295900000|2022-01-27 15:05:00|8929.6|8926.8|8936.9|8934.1|8939.5|8936.7|8923.6|8920.2|1096
1643296200000|2022-01-27 15:10:00|8937|8934.2|8928.7|8925.9|8944.5|8941.6|8927.7|8924.8|2376
1643296500000|2022-01-27 15:15:00|8928.2|8925.4|8918.9|8916.1|8932.8|8929.9|8912.2|8909.4|4187
1643296800000|2022-01-27 15:20:00|8919.4|8916.6|8904.1|8901.3|8925.5|8922.6|8901.1|8898.3|4846
1643297100000|2022-01-27 15:25:00|8905.1|8902.3|8836.9|8834.1|8905.1|8902.3|8835.4|8832.3|3204
1643297400000|2022-01-27 15:30:00|8837.9|8835.1|8815.3|8812.5|8857.4|8854|8813.8|8809.8|1891
1643297700000|2022-01-27 15:35:00|8816.4|8812.4|8842.9|8840.1|8859.5|8856.1|8815.3|8812|1135
1643298000000|2022-01-27 15:40:00|8843.4|8840.6|8860.3|8857.5|8860.9|8858.1|8836.4|8833|721
1643298300000|2022-01-27 15:45:00|8860.9|8856.9|8861.3|8858.5|8874.9|8872|8858.8|8855.4|948
1643298600000|2022-01-27 15:50:00|8861.2|8858.4|8865.3|8862.5|8874.8|8870.9|8859.2|8856.4|560
1643298900000|2022-01-27 15:55:00|8865.2|8862.4|8882.4|8879.6|8884.4|8881.6|8863.8|8860.4|695
1643299200000|2022-01-27 16:00:00|8882.9|8880.1|8892.4|8889.6|8899.4|8896.6|8882.4|8879.6|1087
1643299500000|2022-01-27 16:05:00|8891.9|8889.1|8860.8|8858|8894.9|8892.1|8858.8|8855.8|1110
1643299800000|2022-01-27 16:10:00|8861.2|8858.4|8894.8|8892|8902.3|8899.5|8859.3|8856.3|851
1643300100000|2022-01-27 16:15:00|8895.3|8892.5|8877.3|8874.5|8895.9|8892.5|8866.3|8863.4|884
1643300400000|2022-01-27 16:20:00|8877.4|8873.4|8879.4|8875.4|8887.3|8884.5|8871.2|8868.3|553
1643300700000|2022-01-27 16:25:00|8878.3|8875.5|8874.8|8872|8887.3|8884.5|8866.9|8864|3999
1643301000000|2022-01-27 16:30:00|8873.9|8871.1|8894.3|8891.5|8896.2|8893.4|8871.7|8868.9|2542
1643301300000|2022-01-27 16:35:00|8894.7|8891.9|8891.2|8888.4|8902.8|8900|8889.7|8886.4|485
1643301600000|2022-01-27 16:40:00|8890.7|8887.9|8865.6|8861.6|8903.7|8900.9|8863.5|8860.1|1992
1643301900000|2022-01-27 16:45:00|8865.5|8862.7|8862.4|8859.6|8877.8|8874.9|8861.8|8857.9|1756
1643302200000|2022-01-27 16:50:00|8862.8|8860|8878.3|8875.5|8879.9|8877|8859.8|8856.9|478
1643302500000|2022-01-27 16:55:00|8878.8|8876|8888.6|8885.8|8895.2|8892.3|8875.4|8872|1537
1643302800000|2022-01-27 17:00:00|8888.1|8885.3|8883.9|8881.1|8894.9|8891.1|8877|8874.2|1240
1643303100000|2022-01-27 17:05:00|8883.4|8880.6|8841.7|8838.9|8883.4|8880.6|8839.6|8836.8|663
1643303400000|2022-01-27 17:10:00|8842.1|8839.3|8849.5|8846.7|8850.1|8846.7|8828.5|8825.7|456
1643303700000|2022-01-27 17:15:00|8849.6|8845.6|8849.6|8846.8|8858.7|8855.8|8843.5|8840.6|610
1643304000000|2022-01-27 17:20:00|8849.1|8846.3|8849|8846.2|8852.6|8849.2|8836|8832.6|255
1643304300000|2022-01-27 17:25:00|8848.5|8845.7|8851.6|8847.6|8862.6|8859.2|8839.9|8836.6|401
1643304600000|2022-01-27 17:30:00|8850.5|8847.7|8843|8839|8854.4|8851.6|8839.9|8837.1|459
1643304900000|2022-01-27 17:35:00|8842.5|8838.5|8830.4|8827.6|8844.4|8841.6|8828.4|8825.5|411
1643305200000|2022-01-27 17:40:00|8830.9|8828.1|8839.9|8837.1|8847.5|8844.6|8830.9|8827.5|173
1643305500000|2022-01-27 17:45:00|8839.4|8836.6|8838|8834|8841.4|8838.6|8828.4|8825.5|395
1643305800000|2022-01-27 17:50:00|8838.5|8834.5|8873.5|8870.7|8874.5|8871.7|8837.4|8834|1146
1643306100000|2022-01-27 17:55:00|8873|8870.2|8872.4|8869.6|8879|8876.2|8866.5|8863.1|352
1643306400000|2022-01-27 18:00:00|8872.5|8868.5|8850.8|8848|8876.5|8873.6|8850.3|8847.5|284
1643306700000|2022-01-27 18:05:00|8850.4|8847.6|8858.5|8854.5|8859.5|8856.6|8834.9|8832.1|305
1643307000000|2022-01-27 18:10:00|8857.4|8854.6|8855.8|8853|8862.4|8859.1|8849.8|8846.9|179
1643307300000|2022-01-27 18:15:00|8855.3|8852.5|8876.4|8872.4|8877.9|8874.6|8854|8850|337
1643307600000|2022-01-27 18:20:00|8875.8|8873|8838.8|8836|8876.3|8873.5|8836.8|8834|211
1643307900000|2022-01-27 18:25:00|8838.3|8835.5|8828.3|8825.5|8845.3|8842.5|8827.3|8824.5|573
1643308200000|2022-01-27 18:30:00|8828.8|8826|8843.9|8839.9|8843.9|8840.5|8825.3|8822.5|611
1643308500000|2022-01-27 18:35:00|8843.3|8840.5|8832.3|8829.5|8849.9|8846.6|8830.3|8827.4|212
1643308800000|2022-01-27 18:40:00|8832.4|8828.4|8846.8|8844|8847.8|8844.5|8831.3|8828.4|277
1643309100000|2022-01-27 18:45:00|8847.3|8844.5|8850.6|8847.8|8854.7|8851.4|8837.7|8834.7|153
1643309400000|2022-01-27 18:50:00|8850.2|8847.4|8842.6|8839.8|8853.3|8850.4|8841.2|8837.8|104
1643309700000|2022-01-27 18:55:00|8843.1|8840.3|8868.2|8864.2|8871.7|8868.3|8843.1|8840.3|390
1643310000000|2022-01-27 19:00:00|8867.6|8864.8|8886.7|8882.7|8893.2|8889.8|8865.1|8861.7|421
1643310300000|2022-01-27 19:05:00|8886.1|8883.3|8885.8|8881.8|8891.8|8888.8|8879.1|8876.3|546
1643310600000|2022-01-27 19:10:00|8886.3|8882.3|8881.3|8878.5|8888.3|8885.4|8878.7|8875.9|506
1643310900000|2022-01-27 19:15:00|8882.7|8879.9|8858.1|8854.1|8885.3|8882.4|8852.6|8849.1|774
1643311200000|2022-01-27 19:20:00|8857.5|8854.7|8843.4|8840.6|8861.1|8857.8|8840.4|8837.5|641
1643311500000|2022-01-27 19:25:00|8843.9|8841.1|8826.9|8824.1|8846|8843.1|8823.9|8821.1|2413
1643311800000|2022-01-27 19:30:00|8828|8824|8809|8806.2|8829.9|8827.1|8795.1|8792.3|982
1643312100000|2022-01-27 19:35:00|8808.5|8805.7|8804.5|8801.7|8812|8809.2|8803|8799.6|230
1643312400000|2022-01-27 19:40:00|8804|8801.2|8803|8800.2|8811|8808.2|8801|8798.2|335
1643312700000|2022-01-27 19:45:00|8803.5|8800.7|8807.2|8803.2|8809.5|8806.7|8794.6|8791.8|468
1643313000000|2022-01-27 19:50:00|8806.1|8803.3|8796.5|8793.7|8806.1|8803.3|8794.6|8791.8|144
1643313300000|2022-01-27 19:55:00|8795.5|8792.7|8797|8793|8801.9|8799.1|8791.9|8789.1|450
1643313600000|2022-01-27 20:00:00|8796.3|8793.5|8811.8|8809|8813|8810.1|8795.4|8792|154
1643313900000|2022-01-27 20:05:00|8809.8|8807|8818.8|8816|8823.9|8820.5|8806.8|8803.9|57
1643314200000|2022-01-27 20:10:00|8818.3|8815.5|8816.8|8814|8822.9|8819.5|8809.3|8805.9|173
1643314500000|2022-01-27 20:15:00|8817.4|8813.4|8817.9|8813.9|8820.9|8817.5|8813.8|8810.9|30
1643314800000|2022-01-27 20:20:00|8817.3|8814.5|8814.7|8811.9|8821.9|8818.5|8810.3|8807.4|75
1643315100000|2022-01-27 20:25:00|8815.3|8811.3|8827.9|8823.9|8833.4|8830.5|8814.3|8810.8|282
1643315400000|2022-01-27 20:30:00|8828.4|8824.4|8822.7|8819.9|8832.8|8826.5|8820.7|8815.8|8
1643315700000|2022-01-27 20:35:00|8823.8|8819.8|8831.8|8829|8834.3|8830.3|8819.2|8816.3|91
1643316000000|2022-01-27 20:40:00|8831.3|8828.5|8836.8|8834|8845.4|8841.5|8828.3|8824.9|87
1643316300000|2022-01-27 20:45:00|8837.3|8834.5|8845.3|8842.5|8848.9|8842.9|8837.3|8831.9|76
1643316600000|2022-01-27 20:50:00|8844.7|8841.9|8861.8|8859|8866.9|8863|8841.3|8834.4|347
1643316900000|2022-01-27 20:55:00|8862.9|8858.9|8859.5|8855.5|8869|8865.5|8852.4|8847|249
1643317200000|2022-01-27 21:00:00|8860|8856|8867.8|8865|8870.4|8865.5|8859.4|8852.9|85
1643317500000|2022-01-27 21:05:00|8867.3|8864.5|8872.8|8868.8|8875.4|8872|8865.8|8860.9|132
1643317800000|2022-01-27 21:10:00|8871.3|8868.5|8867.4|8863.4|8872.9|8868.5|8863.3|8860.5|30
1643318100000|2022-01-27 21:15:00|8867.9|8863.9|8864.7|8861.9|8869.3|8866|8863.8|8859.9|10
1643318400000|2022-01-27 21:20:00|8864.3|8861.5|8864.3|8861.5|8866.9|8863.9|8861.3|8858.4|16
1643318700000|2022-01-27 21:25:00|8864.8|8862|8868.4|8865.6|8871.8|8869|8864.3|8861.5|72
1643319000000|2022-01-27 21:30:00|8868.8|8866|8872.8|8870|8878.4|8874.5|8867.5|8863.5|79
1643319300000|2022-01-27 21:35:00|8873.4|8869.4|8875.3|8872.5|8878.9|8874.5|8869.8|8865.9|7
1643319600000|2022-01-27 21:40:00|8875.9|8871.9|8878.8|8876|8881.9|8876|8875.3|8871.8|123
1643319900000|2022-01-27 21:45:00|8879.3|8875.3|8896.2|8893.4|8897.3|8894.5|8878.7|8875.3|47
1643320200000|2022-01-27 21:50:00|8895.3|8892.5|8890.4|8880.4|8896.9|8892.9|8878.3|8871.8|22
1643320500000|2022-01-27 21:55:00|8887.3|8883.3|8886.3|8882.3|8894.8|8887.9|8884.3|8878.3|54
1643320800000|2022-01-27 22:00:00|8889.3|8879.3|8889.3|8879.3|8893.8|8886.4|8877.3|8867.3|0
1643321100000|2022-01-27 22:05:00|8889.2|8879.2|8890.8|8886.8|8893.8|8886.8|8887.3|8877.3|0
1643321400000|2022-01-27 22:10:00|8891.3|8881.3|8890.8|8886.8|8891.3|8886.8|8887.5|8880.3|0
1643321700000|2022-01-27 22:15:00|8894|8884|8895.3|8885.3|8896.3|8886.3|8894|8884|5
1643322000000|2022-01-27 22:20:00|8892.4|8888.4|8898.7|8895.9|8898.7|8895.9|8892.4|8885.3|0
1643322300000|2022-01-27 22:25:00|8902.3|8892.3|8898.3|8888.3|8903.3|8893.3|8896.8|8886.8|0
1643322600000|2022-01-27 22:30:00|8898.2|8888.2|8894.8|8884.8|8899.8|8889.8|8894.8|8884.8|0
1643322900000|2022-01-27 22:35:00|8891|8888.2|8891.2|8881.2|8893.2|8888.2|8865.6|8860|0
1643323200000|2022-01-27 22:40:00|8892.7|8882.7|8894.7|8884.7|8895.2|8885.2|8892.2|8882.2|0
1643323500000|2022-01-27 22:45:00|8895.7|8885.7|8896.2|8886.2|8897.7|8887.7|8894.2|8884.2|0
1643323800000|2022-01-27 22:50:00|8897.2|8887.2|8898.7|8888.7|8902.7|8896.2|8896.2|8886.7|4
1643324100000|2022-01-27 22:55:00|8898.2|8888.2|8900.2|8890.2|8900.2|8890.2|8896.2|8886.2|0
1643331600000|2022-01-28 01:00:00|8885.8|8875.8|8866.2|8862.2|8887.9|8880.9|8860.1|8853.3|213
1643331900000|2022-01-28 01:05:00|8865.7|8861.7|8857.6|8853.6|8874.3|8866.3|8857.1|8851.8|10
1643332200000|2022-01-28 01:10:00|8856.2|8852.2|8852.7|8848.7|8866.3|8859.9|8850.8|8843.3|54
1643332500000|2022-01-28 01:15:00|8855.7|8845.7|8853|8850.2|8860.7|8853.2|8846|8838|330
1643332800000|2022-01-28 01:20:00|8853.1|8849.1|8859.2|8849.2|8868.1|8862.2|8852|8846.1|35
1643333100000|2022-01-28 01:25:00|8856.2|8852.2|8861.5|8858.7|8868.2|8862.3|8855|8849.2|5
1643333400000|2022-01-28 01:30:00|8862.2|8858.2|8843.1|8839.1|8865.2|8860.3|8840.6|8834.1|23
1643333700000|2022-01-28 01:35:00|8843.2|8839.2|8840.1|8836.1|8848.2|8841.1|8835.5|8829.1|2
1643334000000|2022-01-28 01:40:00|8839.5|8836.7|8845.6|8842.8|8860.2|8853.7|8835|8828.7|70
1643334300000|2022-01-28 01:45:00|8844.6|8841.8|8840.2|8836.2|8850.6|8844.7|8831.2|8824.2|13
1643334600000|2022-01-28 01:50:00|8841.1|8837.1|8838.6|8834.6|8851.6|8844.7|8837.5|8830.6|43
1643334900000|2022-01-28 01:55:00|8838.1|8834.1|8856.5|8853.7|8861.1|8857.6|8837.5|8831.1|37
1643335200000|2022-01-28 02:00:00|8855.9|8853.1|8853|8849|8862|8858.6|8848.5|8845|2
1643335500000|2022-01-28 02:05:00|8851.9|8849.1|8857|8853|8858|8854.1|8848.9|8845.5|11
1643335800000|2022-01-28 02:10:00|8857.1|8853.1|8849.6|8839.6|8860.5|8855.6|8846.1|8839.1|30
1643336100000|2022-01-28 02:15:00|8850.1|8840.1|8857.5|8854.7|8859.6|8856.2|8847|8840.1|70
1643336400000|2022-01-28 02:20:00|8858|8855.2|8857.1|8853.1|8864.1|8857|8856.1|8849.1|39
1643336700000|2022-01-28 02:25:00|8857.6|8853.6|8857.6|8853.6|8860.6|8854.3|8855|8849.1|124
1643337000000|2022-01-28 02:30:00|8859.1|8849.1|8858.1|8848.1|8860.6|8854.2|8849.6|8842.1|3
1643337300000|2022-01-28 02:35:00|8855.1|8851.1|8855.1|8845.1|8858.1|8851.1|8847.1|8840.1|14
1643337600000|2022-01-28 02:40:00|8854.1|8844.1|8848.9|8846.1|8858.6|8852.2|8848.9|8843.6|16
1643337900000|2022-01-28 02:45:00|8849.5|8845.5|8863|8859|8866.5|8860.2|8849|8842.1|13
1643338200000|2022-01-28 02:50:00|8861.9|8859.1|8866.1|8862.1|8870.5|8863.7|8858.9|8854.1|27
1643338500000|2022-01-28 02:55:00|8866.5|8862.5|8877.5|8867.5|8878|8871.1|8865.5|8859|2
1643338800000|2022-01-28 03:00:00|8877|8867|8880.5|8876.5|8885|8878.1|8874|8867|11
1643339100000|2022-01-28 03:05:00|8879.9|8877.1|8868.4|8865.6|8883|8877.1|8867.9|8864.5|11
1643339400000|2022-01-28 03:10:00|8867.9|8865.1|8867.5|8857.5|8874.5|8869.1|8860.5|8855|19
1643339700000|2022-01-28 03:15:00|8867|8857|8854.5|8844.5|8868|8861.1|8848|8841|62
1643340000000|2022-01-28 03:20:00|8854|8844|8854.5|8850.5|8859.9|8855|8848.8|8843.9|3
1643340300000|2022-01-28 03:25:00|8854.9|8850.9|8850.8|8848|8859.4|8855|8849.8|8844.4|10
1643340600000|2022-01-28 03:30:00|8851.5|8847.5|8852.4|8842.4|8854.4|8848|8845.5|8839|19
1643340900000|2022-01-28 03:35:00|8851.9|8841.9|8862.9|8858.9|8862.9|8860|8848.8|8841.9|69
1643341200000|2022-01-28 03:40:00|8862.8|8858.8|8857.9|8853.9|8862.9|8858.9|8851.8|8848.9|10
1643341500000|2022-01-28 03:45:00|8857.3|8854.5|8863.9|8859.9|8866.9|8864|8856.8|8853.4|2
1643341800000|2022-01-28 03:50:00|8863.3|8860.5|8865.3|8861.3|8868.4|8864|8862.8|8858.4|70
1643342100000|2022-01-28 03:55:00|8864.9|8860.9|8869.4|8865.4|8870.3|8867|8861.2|8856.4|3
1643342400000|2022-01-28 04:00:00|8869.9|8865.9|8868.2|8865.4|8873.3|8868|8866.3|8862.9|7
1643342700000|2022-01-28 04:05:00|8867.3|8864.5|8858.7|8855.9|8870.3|8866.9|8858.7|8852.3|34
1643343000000|2022-01-28 04:10:00|8858.8|8854.8|8867.9|8857.9|8867.9|8861|8858.3|8854.8|233
1643343300000|2022-01-28 04:15:00|8867.8|8857.8|8854.9|8850.9|8868.4|8862|8850.8|8844.8|14
1643343600000|2022-01-28 04:20:00|8855.3|8851.3|8858.3|8854.3|8862.8|8855.8|8854.9|8847.8|1
1643343900000|2022-01-28 04:25:00|8861.3|8851.3|8864.8|8862|8868.8|8863.5|8856.8|8849.8|63
1643344200000|2022-01-28 04:30:00|8865.3|8862.5|8867.3|8863.3|8871.3|8864.9|8863.8|8856.9|370
1643344500000|2022-01-28 04:35:00|8866.8|8862.8|8864.2|8861.4|8867.3|8863.9|8863.7|8860.3|0
1643344800000|2022-01-28 04:40:00|8865.8|8861.8|8865.8|8861.8|8866.8|8863.9|8862.7|8859.8|1
1643345100000|2022-01-28 04:45:00|8865.2|8862.4|8862.2|8858.2|8870.3|8864.8|8861.1|8854.8|1
1643345400000|2022-01-28 04:50:00|8861.8|8857.8|8859.2|8855.2|8862.8|8859.3|8855.7|8852.3|27
1643345700000|2022-01-28 04:55:00|8858.7|8854.7|8861.7|8857.7|8862.2|8858.8|8855.6|8849.3|95
1643346000000|2022-01-28 05:00:00|8864.2|8854.2|8860.2|8856.2|8864.2|8857.8|8854.6|8850.7|20
1643346300000|2022-01-28 05:05:00|8860.7|8856.7|8854.6|8851.8|8862.7|8857.3|8854.6|8849.7|8
1643346600000|2022-01-28 05:10:00|8854.2|8851.4|8869.2|8859.2|8870.7|8864.8|8852.1|8845.7|17
1643346900000|2022-01-28 05:15:00|8869.7|8859.7|8882.7|8872.7|8884.1|8877.2|8866.7|8859.2|37
1643347200000|2022-01-28 05:20:00|8879.2|8875.2|8879.6|8876.8|8889.1|8882.2|8877.7|8870.7|15
1643347500000|2022-01-28 05:25:00|8880.1|8877.3|8882.1|8878.1|8886.7|8880.2|8877.7|8870.7|23
1643347800000|2022-01-28 05:30:00|8881.6|8877.6|8887.4|8884.6|8891.1|8888.1|8879.5|8874.1|22
1643348100000|2022-01-28 05:35:00|8886.5|8883.7|8882.5|8879.7|8888.6|8884.6|8876.1|8872.6|59
1643348400000|2022-01-28 05:40:00|8883.5|8880.7|8880.1|8877.3|8893.1|8885.6|8879.6|8876.8|57
1643348700000|2022-01-28 05:45:00|8880|8877.2|8886.1|8882.1|8889.7|8883.7|8878.6|8875.8|48
1643349000000|2022-01-28 05:50:00|8885.6|8881.6|8892.6|8882.6|8893.6|8886.8|8884.2|8877.6|14
1643349300000|2022-01-28 05:55:00|8890.1|8886.1|8894.1|8884.1|8897.1|8890.2|8887.6|8881.2|31
1643349600000|2022-01-28 06:00:00|8894.6|8884.6|8881|8878.2|8898.6|8894.6|8880.5|8877.1|121
1643349900000|2022-01-28 06:05:00|8880|8877.2|8877.4|8874.6|8888|8882.2|8874.5|8867.6|309
1643350200000|2022-01-28 06:10:00|8877.5|8873.5|8876.4|8873.6|8880|8877|8870.4|8864|68
1643350500000|2022-01-28 06:15:00|8876.9|8874.1|8881.5|8877.5|8892.5|8886|8875.3|8869.5|33
1643350800000|2022-01-28 06:20:00|8882.5|8878.5|8892.5|8888.5|8893.5|8889.6|8882|8874.5|84
1643351100000|2022-01-28 06:25:00|8891.5|8887.5|8880.9|8876.9|8893|8889.6|8878.5|8870.4|20
1643351400000|2022-01-28 06:30:00|8884.4|8874.4|8881.4|8871.4|8884.4|8877.4|8873.4|8867|0
1643351700000|2022-01-28 06:35:00|8878.4|8874.4|8882.9|8880.1|8885.9|8880.1|8873.5|8865.5|63
1643352000000|2022-01-28 06:40:00|8881.9|8879.1|8867.8|8865|8888.5|8882.1|8866.8|8861.5|103
1643352300000|2022-01-28 06:45:00|8867.3|8864.5|8867.8|8865|8871.9|8866.1|8858.3|8852.9|50
1643352600000|2022-01-28 06:50:00|8868.9|8864.9|8863.9|8859.9|8873.4|8867|8857.8|8851.9|26
1643352900000|2022-01-28 06:55:00|8864.4|8860.4|8865.9|8861.9|8871.4|8865|8859.8|8853.9|57
1643353200000|2022-01-28 07:00:00|8868.9|8858.9|8869.3|8866.5|8877.4|8870.5|8862.3|8855.4|118
1643353500000|2022-01-28 07:05:00|8869.9|8865.9|8876.9|8872.9|8879.4|8876|8867.4|8863.4|16
1643353800000|2022-01-28 07:10:00|8877.4|8873.4|8870.7|8867.9|8877.4|8873.9|8865.7|8862.9|101
1643354100000|2022-01-28 07:15:00|8870.2|8867.4|8870.2|8867.4|8873.4|8870|8865.2|8860.4|209
1643354400000|2022-01-28 07:20:00|8869.3|8866.5|8863.8|8859.8|8869.3|8866.5|8858.7|8855.4|27
1643354700000|2022-01-28 07:25:00|8863.3|8860.5|8871.3|8867.3|8876.3|8873.4|8861.7|8855.9|114
1643355000000|2022-01-28 07:30:00|8874.3|8864.3|8871.8|8869|8880.4|8876.5|8867.3|8859.9|110
1643355300000|2022-01-28 07:35:00|8871.7|8868.9|8874.8|8872|8875.8|8872.4|8868.2|8865.4|13
1643355600000|2022-01-28 07:40:00|8875.2|8872.4|8884.4|8880.4|8885.4|8882.1|8873.2|8869.9|306
1643355900000|2022-01-28 07:45:00|8883.9|8881.1|8894.4|8890.4|8894.9|8891.5|8881.3|8877.9|155
1643356200000|2022-01-28 07:50:00|8893.9|8889.9|8893.4|8890.6|8896.9|8894.1|8888.4|8885.5|311
1643356500000|2022-01-28 07:55:00|8893.9|8889.9|8894.3|8891.5|8897.5|8893.5|8888.3|8883.5|112
1643356800000|2022-01-28 08:00:00|8895|8891|8901.5|8898.7|8905.6|8902.8|8893.3|8890|667
1643357100000|2022-01-28 08:05:00|8902.5|8899.7|8894.9|8892.1|8904.6|8901.2|8892.4|8889.6|223
1643357400000|2022-01-28 08:10:00|8895.5|8891.5|8894|8890|8900.5|8897.6|8891.5|8888.7|101
1643357700000|2022-01-28 08:15:00|8893.4|8890.6|8890|8887.2|8896.5|8893.7|8882.5|8879.7|172
1643358000000|2022-01-28 08:20:00|8889.5|8886.7|8863.4|8860.6|8889.5|8886.7|8858.3|8854.9|371
1643358300000|2022-01-28 08:25:00|8863.3|8860.5|8867.7|8864.9|8881.6|8878.7|8858.4|8853.5|1630
1643358600000|2022-01-28 08:30:00|8867.8|8865|8862.8|8860|8878.3|8874.9|8856.3|8853.5|2207
1643358900000|2022-01-28 08:35:00|8863.2|8860.4|8859.5|8856.7|8870.2|8867.3|8857.6|8854.8|521
1643359200000|2022-01-28 08:40:00|8859|8856.2|8851|8848.2|8862.1|8858.7|8838.5|8832.6|664
1643359500000|2022-01-28 08:45:00|8850.5|8847.7|8846.9|8844.1|8855.5|8852.7|8845.5|8842.6|196
1643359800000|2022-01-28 08:50:00|8846.5|8843.7|8851.4|8848.6|8855|8851.1|8843|8840.1|450
1643360100000|2022-01-28 08:55:00|8850.9|8848.1|8855.9|8853.1|8858|8854.6|8846.4|8843.6|173
1643360400000|2022-01-28 09:00:00|8857|8853|8845.9|8843.1|8858.4|8855.6|8843.8|8840.5|615
1643360700000|2022-01-28 09:05:00|8846.4|8843.6|8836.3|8833.5|8849.5|8846.6|8829.4|8826.6|758
1643361000000|2022-01-28 09:10:00|8835.3|8832.5|8853.2|8850.4|8853.9|8850.9|8833.3|8829.4|772
1643361300000|2022-01-28 09:15:00|8853.8|8849.8|8847.6|8844.8|8856.3|8852.9|8844.2|8840.8|409
1643361600000|2022-01-28 09:20:00|8847.2|8844.4|8851.2|8848.4|8859.8|8856.3|8845.2|8841.8|181
1643361900000|2022-01-28 09:25:00|8850.2|8847.4|8841.1|8838.3|8857.2|8853.8|8840.6|8837.2|761
1643362200000|2022-01-28 09:30:00|8840.6|8837.8|8845|8842.2|8852.5|8849.6|8835.7|8832.3|695
1643362500000|2022-01-28 09:35:00|8845.4|8842.6|8867.6|8863.6|8867.6|8864.7|8842.4|8839.5|478
1643362800000|2022-01-28 09:40:00|8867|8864.2|8870.4|8867.6|8871|8867.6|8854.9|8852|291
1643363100000|2022-01-28 09:45:00|8870.9|8868.1|8878.5|8875.7|8884.5|8881.7|8866.9|8863.5|407
1643363400000|2022-01-28 09:50:00|8879|8876.2|8872|8869.2|8883.1|8880.2|8866.5|8863.7|160
1643363700000|2022-01-28 09:55:00|8873.1|8869.1|8864.5|8861.7|8876.6|8872.7|8858.5|8855.7|113
1643364000000|2022-01-28 10:00:00|8863.5|8860.7|8849|8846.2|8865.6|8862.7|8842.9|8839.5|272
1643364300000|2022-01-28 10:05:00|8849.5|8846.7|8852.9|8850.1|8853.5|8850.6|8842.9|8839.5|139
1643364600000|2022-01-28 10:10:00|8853.4|8850.6|8875|8872.2|8876.5|8873.7|8851.4|8848.6|424
1643364900000|2022-01-28 10:15:00|8874.6|8871.8|8862.1|8859.3|8880.8|8877.9|8861.6|8858.7|1051
1643365200000|2022-01-28 10:20:00|8863.7|8859.7|8859.7|8856.9|8863.7|8860.7|8854.1|8849.4|512
1643365500000|2022-01-28 10:25:00|8859.2|8856.4|8851.1|8848.3|8861.3|8858.4|8849.7|8846.2|286
1643365800000|2022-01-28 10:30:00|8851.8|8847.8|8838.8|8834.8|8854.7|8851.3|8825.7|8822.8|414
1643366100000|2022-01-28 10:35:00|8838.2|8835.4|8844.8|8840.8|8852.3|8848.4|8837.2|8833.8|339
1643366400000|2022-01-28 10:40:00|8847.8|8843.8|8853.2|8850.4|8854.3|8851.4|8843.2|8839.3|91
1643366700000|2022-01-28 10:45:00|8854.2|8851.4|8855.6|8852.8|8864.3|8860.9|8849.2|8845.3|144
1643367000000|2022-01-28 10:50:00|8855.2|8852.4|8857.6|8854.8|8862.7|8859.9|8852.2|8849.3|36
1643367300000|2022-01-28 10:55:00|8857.2|8854.4|8853.6|8850.8|8862.7|8859.3|8851.1|8848.2|89
1643367600000|2022-01-28 11:00:00|8853.7|8849.7|8853.7|8849.7|8866.1|8863.3|8850.6|8847.2|54
1643367900000|2022-01-28 11:05:00|8854.2|8850.2|8850.1|8847.3|8855.2|8852.3|8848.6|8845.8|239
1643368200000|2022-01-28 11:10:00|8849.6|8846.8|8852.1|8849.3|8856.1|8853.3|8840.5|8837.2|217
1643368500000|2022-01-28 11:15:00|8852.2|8848.2|8867.2|8864.4|8867.8|8864.9|8844|8841.2|703
1643368800000|2022-01-28 11:20:00|8868.2|8865.4|8873.3|8870.5|8874.3|8871.5|8864.8|8861.4|524
1643369100000|2022-01-28 11:25:00|8873.9|8869.9|8879.3|8876.5|8882.3|8879.5|8868.3|8865.4|113
1643369400000|2022-01-28 11:30:00|8879.9|8875.9|8881.2|8878.4|8886.3|8883.5|8878.3|8874.9|429
1643369700000|2022-01-28 11:35:00|8881.8|8877.8|8881.2|8878.4|8885.2|8882.4|8880.2|8877.3|504
1643370000000|2022-01-28 11:40:00|8881.6|8878.8|8871.1|8868.3|8881.7|8878.8|8866.6|8863.7|700
1643370300000|2022-01-28 11:45:00|8870.6|8867.8|8889.2|8886.4|8891.8|8888.3|8869.6|8866.2|272
1643370600000|2022-01-28 11:50:00|8889.7|8886.9|8881.7|8878.9|8891.3|8888.4|8880.1|8877.2|131
1643370900000|2022-01-28 11:55:00|8882.1|8879.3|8892.3|8888.3|8893.2|8890.4|8875.1|8872.3|198
1643371200000|2022-01-28 12:00:00|8891.2|8888.4|8894.2|8891.4|8896.9|8892.4|8877.7|8874.8|249
1643371500000|2022-01-28 12:05:00|8894.9|8890.9|8890.2|8887.4|8896.9|8893.5|8889.7|8886.4|131
1643371800000|2022-01-28 12:10:00|8891.2|8888.4|8901.6|8898.8|8902.7|8899.4|8887.2|8883.8|97
1643372100000|2022-01-28 12:15:00|8901.2|8898.4|8900.7|8896.7|8907.1|8904.3|8897.1|8891.2|160
1643372400000|2022-01-28 12:20:00|8900.6|8897.8|8876.1|8872.1|8902.2|8898.8|8874.5|8871.1|614
1643372700000|2022-01-28 12:25:00|8876|8873.2|8874.1|8871.3|8883.7|8880.3|8872.7|8868.7|299
1643373000000|2022-01-28 12:30:00|8874.6|8871.8|8893.2|8889.2|8896.2|8892.8|8873.6|8870.2|157
1643373300000|2022-01-28 12:35:00|8892.6|8889.8|8882.2|8878.2|8896.2|8893.2|8880.1|8877.2|39
1643373600000|2022-01-28 12:40:00|8881.6|8878.8|8882.1|8879.3|8892.2|8889.3|8880.1|8877.2|177
1643373900000|2022-01-28 12:45:00|8883.2|8879.2|8887.6|8883.6|8888.7|8885.2|8880.1|8877.2|83
1643374200000|2022-01-28 12:50:00|8887.1|8883.1|8890|8887.2|8890|8887.2|8878|8875.2|154
1643374500000|2022-01-28 12:55:00|8890.1|8886.1|8896.6|8893.8|8901|8898.2|8889|8886.1|104
1643374800000|2022-01-28 13:00:00|8896.5|8893.7|8944.2|8941.4|8946.3|8942.3|8894.6|8891.8|587
1643375100000|2022-01-28 13:05:00|8943.7|8940.9|8932.6|8929.8|8944.2|8941.4|8926.2|8922.8|288
1643375400000|2022-01-28 13:10:00|8932.1|8929.3|8945.1|8942.3|8946.1|8943.3|8927|8923.7|685
1643375700000|2022-01-28 13:15:00|8946.1|8943.3|8956.1|8953.3|8967.7|8964.9|8945.6|8942.8|1451
1643376000000|2022-01-28 13:20:00|8955.1|8952.3|8947.9|8945.1|8955.2|8952.3|8942|8939.2|688
1643376300000|2022-01-28 13:25:00|8947.4|8944.6|8942.5|8939.7|8948.5|8945.2|8938.5|8935.5|465
1643376600000|2022-01-28 13:30:00|8943|8939|8953.3|8950.5|8959|8955.6|8942.5|8939|1298
1643376900000|2022-01-28 13:35:00|8952.8|8950|8958.4|8955.6|8963.9|8961.1|8952.8|8950|765
1643377200000|2022-01-28 13:40:00|8957.8|8955|8974.4|8971.6|8978.9|8976.1|8954.8|8952|1270
1643377500000|2022-01-28 13:45:00|8973.4|8970.6|8967.9|8965.1|8978|8975.1|8960.9|8958|1392
1643377800000|2022-01-28 13:50:00|8968.6|8964.6|8975.4|8972.6|8978.9|8976.1|8958.9|8956.1|436
1643378100000|2022-01-28 13:55:00|8974.9|8972.1|8971.9|8969.1|8975.9|8973.1|8961.9|8958|458
1643378400000|2022-01-28 14:00:00|8972.9|8970.1|9006.3|9003.5|9008.4|9005|8970.4|8967|776
1643378700000|2022-01-28 14:05:00|9005.8|9003|8967.9|8965.1|9007.4|9004|8964.9|8961|909
1643379000000|2022-01-28 14:10:00|8968.5|8964.5|8966.9|8964.1|8977|8973.1|8960.9|8957.5|225
1643379300000|2022-01-28 14:15:00|8967.4|8963.4|8977.2|8974.4|8978.8|8975.4|8964.5|8961.6|1280
1643379600000|2022-01-28 14:20:00|8978.3|8974.3|8966|8963.2|8978.3|8974.8|8965|8961.6|924
1643379900000|2022-01-28 14:25:00|8967.1|8963.1|8985|8982.2|8986|8983.2|8955.5|8952.7|588
1643380200000|2022-01-28 14:30:00|8985.1|8982.3|9005|9002.2|9007.1|9004.2|8966|8963.1|1118
1643380500000|2022-01-28 14:35:00|9005.5|9002.7|8994.5|8990.5|9007|9004.2|8986|8983.1|681
1643380800000|2022-01-28 14:40:00|8995|8991|8996.9|8994.1|9003.9|9001.1|8989.9|8987|229
1643381100000|2022-01-28 14:45:00|8997.9|8995.1|9003|8999|9007.1|9004.2|8994.4|8990.6|878
1643381400000|2022-01-28 14:50:00|9002.4|8999.6|9016.1|9012.1|9023.1|9020.2|9002.4|8999|596
1643381700000|2022-01-28 14:55:00|9015.4|9012.6|9027.6|9024.8|9030.2|9025.3|9005|9000.6|363
1643382000000|2022-01-28 15:00:00|9027.5|9024.7|8961|8958.2|9034.7|9030.8|8947.1|8943.7|2405
1643382300000|2022-01-28 15:05:00|8961.6|8957.6|8995|8992.2|8999.1|8995.6|8958|8955.2|329
1643382600000|2022-01-28 15:10:00|8994|8991.2|8998.1|8995.3|9003|9000.1|8988.5|8985.7|634
1643382900000|2022-01-28 15:15:00|8997.1|8994.3|8987.6|8984.8|9003.6|9000.3|8978.1|8974.7|296
1643383200000|2022-01-28 15:20:00|8987.1|8984.3|8978|8975.2|8995.1|8992.2|8973|8969.7|727
1643383500000|2022-01-28 15:25:00|8977|8974.2|8981.5|8978.7|8988.1|8985.2|8971.5|8968.1|118
1643383800000|2022-01-28 15:30:00|8982|8979.2|8953.3|8950.5|8984.1|8981.2|8951.8|8948.9|625
1643384100000|2022-01-28 15:35:00|8953.8|8951|8953.9|8949.9|8960.4|8957.5|8945.8|8942.4|914
1643384400000|2022-01-28 15:40:00|8953.3|8950.5|8943.2|8940.4|8956.4|8953|8922.8|8920|530
1643384700000|2022-01-28 15:45:00|8942.8|8940|8941.9|8937.9|8951.9|8949|8935.3|8931.9|117
1643385000000|2022-01-28 15:50:00|8941.3|8938.5|8945.3|8942.5|8948.9|8946|8935.8|8932.4|301
1643385300000|2022-01-28 15:55:00|8945.9|8941.9|8933.3|8929.3|8945.9|8943|8924.2|8921.4|306
1643385600000|2022-01-28 16:00:00|8932.9|8928.9|8925.2|8922.4|8941.3|8937.9|8916.7|8913.9|537
1643385900000|2022-01-28 16:05:00|8925.7|8922.9|8923.2|8920.4|8936.3|8932.9|8915.2|8911.8|319
1643386200000|2022-01-28 16:10:00|8924.3|8920.3|8923.3|8919.3|8929.7|8926.8|8908.7|8905.9|424
1643386500000|2022-01-28 16:15:00|8924.3|8920.3|8934.7|8931.9|8939.8|8936.9|8923.2|8919.8|785
1643386800000|2022-01-28 16:20:00|8935.7|8932.9|8969.8|8967|8972.4|8969.6|8934.7|8931.9|962
1643387100000|2022-01-28 16:25:00|8969.4|8966.6|8960|8957.2|8982|8979.1|8958.9|8955.6|2533
1643387400000|2022-01-28 16:30:00|8961|8958.2|8937.8|8935|8969|8966.2|8934.9|8931.5|2114
1643387700000|2022-01-28 16:35:00|8936.8|8934|8929.4|8926.6|8941.8|8939|8925.8|8920.9|736
1643388000000|2022-01-28 16:40:00|8928.9|8926.1|8930.9|8928.1|8941.5|8938.1|8921|8918.2|512
1643388300000|2022-01-28 16:45:00|8932|8928|8923.4|8920.6|8935|8932.1|8917.4|8914|124
1643388600000|2022-01-28 16:50:00|8922.9|8920.1|8923.3|8920.5|8925|8922.1|8909.4|8906.6|204
1643388900000|2022-01-28 16:55:00|8922.8|8920|8947|8943|8955|8949.1|8920.8|8917.5|85
1643389200000|2022-01-28 17:00:00|8947.4|8944.6|8951.9|8949.1|8953.5|8950.1|8942.9|8937|127
1643389500000|2022-01-28 17:05:00|8952.5|8948.5|8941.9|8939.1|8954.5|8951.1|8939.4|8936.5|309
1643389800000|2022-01-28 17:10:00|8940.9|8938.1|8934.3|8931.5|8950|8946.6|8930.9|8927.5|83
1643390100000|2022-01-28 17:15:00|8936.3|8933.5|8933.3|8929.3|8939|8935.6|8921.8|8918.5|912
1643390400000|2022-01-28 17:20:00|8932.2|8929.4|8915.3|8912.5|8932.2|8929.4|8913.7|8907.3|1100
1643390700000|2022-01-28 17:25:00|8918.8|8908.8|8891.8|8889|8923|8919.1|8890.4|8886|588
1643391000000|2022-01-28 17:30:00|8891.3|8888.5|8867.1|8863.1|8897.3|8893.9|8863|8859.1|982
1643391300000|2022-01-28 17:35:00|8866.5|8863.7|8825.8|8823|8869.6|8864.3|8823.3|8817.9|597
1643391600000|2022-01-28 17:40:00|8827.2|8824.4|8872.7|8868.7|8875.1|8872.3|8823.8|8818.8|218
1643391900000|2022-01-28 17:45:00|8873.2|8869.2|8873.3|8870.5|8880.3|8875.4|8867.1|8861.7|256
1643392200000|2022-01-28 17:50:00|8874.2|8871.4|8866.2|8863.4|8875.3|8871.9|8862.2|8858.8|265
1643392500000|2022-01-28 17:55:00|8866.7|8863.9|8870.2|8867.4|8879.8|8876.4|8866.7|8861.3|205
1643392800000|2022-01-28 18:00:00|8871.3|8867.3|8880.3|8876.3|8884.2|8879.4|8868.2|8864.8|80
1643393100000|2022-01-28 18:05:00|8883.8|8873.8|8898.2|8894.2|8900.7|8896.4|8879.2|8873.8|146
1643393400000|2022-01-28 18:10:00|8897.3|8893.3|8892.4|8889.6|8900.7|8896.2|8887|8881|1253
1643393700000|2022-01-28 18:15:00|8892.9|8890.1|8889.4|8886.6|8903.4|8899.4|8888.9|8883|636
1643394000000|2022-01-28 18:20:00|8889.9|8887.1|8888.4|8884.4|8901.5|8896.1|8887.3|8880.9|382
1643394300000|2022-01-28 18:25:00|8888.9|8884.9|8915.1|8911.1|8919.1|8912.1|8887.8|8882.9|471
1643394600000|2022-01-28 18:30:00|8915.6|8911.6|8899|8896.2|8915.6|8912.7|8899|8895.6|340
1643394900000|2022-01-28 18:35:00|8898|8895.2|8893|8890.2|8907.5|8904.7|8886|8882.1|539
1643395200000|2022-01-28 18:40:00|8893.5|8890.7|8893.5|8890.7|8896|8892.7|8884.9|8879|274
1643395500000|2022-01-28 18:45:00|8893|8890.2|8883|8879|8897.7|8891.3|8880.5|8873.6|1455
1643395800000|2022-01-28 18:50:00|8882.4|8879.6|8885.8|8883|8887.9|8884.5|8877.2|8872.3|803
1643396100000|2022-01-28 18:55:00|8886.3|8883.5|8880|8877.2|8893.7|8890.3|8877.8|8873.6|398
1643396400000|2022-01-28 19:00:00|8880.6|8876.6|8883.5|8880.7|8891.7|8887.8|8877|8871.1|506
1643396700000|2022-01-28 19:05:00|8883|8880.2|8849|8846.2|8888.2|8883.7|8845.5|8842.1|340
1643397000000|2022-01-28 19:10:00|8848|8845.2|8836.3|8832.3|8852.1|8846.7|8830.2|8826.8|739
1643397300000|2022-01-28 19:15:00|8835.3|8831.3|8861.1|8858.3|8863.3|8860.3|8833.2|8829.3|514
1643397600000|2022-01-28 19:20:00|8860.1|8857.3|8851.5|8847.5|8866.7|8863.3|8845.6|8840.8|1087
1643397900000|2022-01-28 19:25:00|8851|8847|8853.4|8849.4|8873.5|8870.7|8847.3|8841.1|6224
1643398200000|2022-01-28 19:30:00|8852.8|8850|8841.1|8831.1|8856.4|8850.6|8837.3|8831|1028
1643398500000|2022-01-28 19:35:00|8838.1|8834.1|8849.3|8846.5|8856|8848.6|8838.1|8833.1|143
1643398800000|2022-01-28 19:40:00|8850.4|8846.4|8856.9|8854.1|8866.5|8859.2|8847.3|8843.9|207
1643399100000|2022-01-28 19:45:00|8855.9|8853.1|8857.9|8855.1|8862.1|8857.1|8851|8844|19
1643399400000|2022-01-28 19:50:00|8858|8854|8856.2|8852.2|8865.7|8859.8|8852.5|8846|178
1643399700000|2022-01-28 19:55:00|8855.7|8851.7|8871.8|8869|8879|8872.5|8854.6|8847.2|80
1643400000000|2022-01-28 20:00:00|8871.9|8867.9|8869.9|8865.9|8878.9|8873|8865.8|8859.9|8
1643400300000|2022-01-28 20:05:00|8872.9|8862.9|8871.9|8869.1|8879|8873|8863.4|8856.9|25
1643400600000|2022-01-28 20:10:00|8872.3|8869.5|8875.8|8873|8878.9|8873|8866.3|8861.4|129
1643400900000|2022-01-28 20:15:00|8875.9|8873.1|8880.3|8877.5|8882.4|8879|8875.9|8872.9|27
1643401200000|2022-01-28 20:20:00|8879.8|8877|8876.3|8873.5|8883.4|8880|8873.3|8869.9|24
1643401500000|2022-01-28 20:25:00|8876.8|8874|8877.3|8867.3|8882.8|8877|8872.3|8866.8|43
1643401800000|2022-01-28 20:30:00|8876.8|8866.8|8875.7|8865.7|8877.3|8869.8|8861.7|8854.3|2
1643402100000|2022-01-28 20:35:00|8875.3|8865.3|8874.2|8871.4|8879.8|8872.3|8868.8|8861.8|204
1643402400000|2022-01-28 20:40:00|8873.8|8871|8883.3|8880.5|8889.9|8883|8873.8|8867.3|45
1643402700000|2022-01-28 20:45:00|8882.8|8880|8895.4|8891.4|8898.9|8892.5|8881.3|8874.4|49
1643403000000|2022-01-28 20:50:00|8896.4|8892.4|8891.3|8888.5|8900.4|8895.5|8889.4|8882.5|24
1643403300000|2022-01-28 20:55:00|8891.9|8887.9|8900.4|8890.4|8901.9|8894.9|8887.4|8880.4|23
1643403600000|2022-01-28 21:00:00|8900.9|8890.9|8904.3|8894.3|8904.9|8897.8|8895.4|8888.4|145
1643403900000|2022-01-28 21:05:00|8903.9|8893.9|8904.8|8894.8|8907.9|8900.4|8900.7|8893.9|6
1643404200000|2022-01-28 21:10:00|8905.3|8895.3|8900.6|8897.8|8908.8|8900.8|8900.2|8891.8|8
1643404500000|2022-01-28 21:15:00|8901.7|8897.7|8898.6|8895.8|8906.2|8900.8|8897.6|8894.7|1
1643404800000|2022-01-28 21:20:00|8899.2|8895.2|8902.6|8892.6|8903.6|8897.8|8896.6|8890.2|12
1643405100000|2022-01-28 21:25:00|8903.1|8893.1|8907.1|8897.1|8908.1|8898.1|8899.1|8892.2|0
1643405400000|2022-01-28 21:30:00|8907.6|8897.6|8903.1|8893.1|8907.6|8897.6|8899.1|8892.1|0
1643405700000|2022-01-28 21:35:00|8903.6|8893.6|8904.1|8894.1|8904.1|8896.6|8899.1|8892.1|0
1643406000000|2022-01-28 21:40:00|8904.6|8894.6|8905.7|8895.7|8906.2|8900.3|8898.6|8892.6|19
1643406300000|2022-01-28 21:45:00|8906.2|8896.2|8910.2|8907.4|8910.2|8907.4|8902.6|8896.2|65
1643406600000|2022-01-28 21:50:00|8909.7|8906.9|8910.6|8907.8|8913.8|8908.8|8906.6|8903.2|9
1643406900000|2022-01-28 21:55:00|8910.7|8906.7|8909.1|8906.3|8912.2|8906.8|8904.6|8898.2|1
1643407200000|2022-01-28 22:00:00|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|0
1643583600000|2022-01-30 23:00:00|8934.9|8924.9|8923.6|8920.8|8935.4|8928.9|8917.2|8912.3|1068
1643583900000|2022-01-30 23:05:00|8922.8|8918.8|8925.6|8921.6|8928.2|8922.8|8920.7|8914.2|96
1643584200000|2022-01-30 23:10:00|8925.7|8921.7|8940.5|8937.7|8944.1|8939.7|8925.5|8921.7|300
1643584500000|2022-01-30 23:15:00|8940|8937.2|8929.6|8925.6|8940|8937.2|8928.5|8922.1|74
1643584800000|2022-01-30 23:20:00|8930.4|8927.6|8936.5|8932.5|8936.5|8933.6|8930.4|8927.6|293
1643585100000|2022-01-30 23:25:00|8940|8930|8940.4|8937.6|8941.5|8938.6|8935.4|8930|81
1643585400000|2022-01-30 23:30:00|8941.4|8938.6|8937.4|8934.6|8943.5|8939.6|8937.4|8934.6|41
1643585700000|2022-01-30 23:35:00|8936.9|8934.1|8930.4|8927.6|8937.1|8934.1|8928.9|8924|100
1643586000000|2022-01-30 23:40:00|8931.4|8927.4|8930.4|8926.4|8935.4|8930.6|8927.4|8922.9|127
1643586300000|2022-01-30 23:45:00|8929.4|8925.4|8933.3|8930.5|8934.9|8931.5|8926.8|8922.9|46
1643586600000|2022-01-30 23:50:00|8930.5|8926.5|8932.8|8930|8935.9|8933|8927.3|8924.4|41
1643586900000|2022-01-30 23:55:00|8932.3|8929.5|8935.3|8932.5|8939.8|8932.5|8931.3|8926.8|37
1643587200000|2022-01-31 00:00:00|8935.8|8933|8932.3|8929.5|8937.4|8934.5|8928.4|8921.9|51
1643587500000|2022-01-31 00:05:00|8932.7|8929.9|8929.3|8926.5|8937.4|8932|8927.2|8921.8|39
1643587800000|2022-01-31 00:10:00|8929.2|8926.4|8938.3|8934.3|8939.9|8935.4|8929.2|8923.8|26
1643588100000|2022-01-31 00:15:00|8939.3|8929.3|8940.2|8937.4|8946.8|8941.9|8936.3|8928.8|24
1643588400000|2022-01-31 00:20:00|8942.3|8938.3|8939.2|8936.4|8946.8|8941.9|8939.2|8934.8|64
1643588700000|2022-01-31 00:25:00|8940.3|8936.3|8943.2|8940.4|8945.8|8940.9|8939.7|8935.8|17
1643589000000|2022-01-31 00:30:00|8943.7|8940.9|8943.2|8940.4|8943.7|8940.9|8941.2|8937.3|17
1643589300000|2022-01-31 00:35:00|8944.2|8941.4|8943.3|8939.3|8947.2|8944.4|8942.2|8939.3|94
1643589600000|2022-01-31 00:40:00|8942.2|8939.4|8943.1|8940.3|8944.7|8941.4|8940.1|8936.7|22
1643589900000|2022-01-31 00:45:00|8943.2|8940.4|8943.1|8940.3|8945.2|8942.3|8939.1|8936.3|43
1643590200000|2022-01-31 00:50:00|8944.2|8940.2|8957.6|8954.8|8958.2|8955.3|8942.1|8939.2|186
1643590500000|2022-01-31 00:55:00|8958.1|8955.3|8954.1|8950.1|8960.2|8957.3|8951.5|8948.7|312
1643590800000|2022-01-31 01:00:00|8953|8950.2|8971|8968.2|8973.5|8970.7|8953|8950.2|321
1643591100000|2022-01-31 01:05:00|8971.5|8968.7|8975|8972.2|8977|8974.2|8966|8963.1|209
1643591400000|2022-01-31 01:10:00|8975.1|8971.1|8972|8969.2|8977.1|8974.2|8972|8969.1|65
1643591700000|2022-01-31 01:15:00|8973.1|8969.1|8964.4|8961.6|8975.9|8973.1|8962.9|8960|157
1643592000000|2022-01-31 01:20:00|8964.9|8962.1|8963.9|8961.1|8965.9|8963.1|8961.9|8959.1|147
1643592300000|2022-01-31 01:25:00|8964|8960|8964.9|8962.1|8965.4|8962.6|8961.9|8959.1|111
1643592600000|2022-01-31 01:30:00|8964.4|8961.6|8966.8|8964|8970.9|8968.1|8959.9|8957|402
1643592900000|2022-01-31 01:35:00|8967.3|8964.5|8971.3|8968.5|8973.3|8970.5|8967.3|8964.5|118
1643593200000|2022-01-31 01:40:00|8970.8|8968|8969.8|8967|8977.4|8974|8968.3|8965.5|72
1643593500000|2022-01-31 01:45:00|8969.4|8966.6|8964.4|8961.6|8972.4|8969.6|8964.4|8961.6|258
1643593800000|2022-01-31 01:50:00|8965.4|8962.6|8959.9|8957.1|8965.4|8962.6|8957.9|8955.1|280
1643594100000|2022-01-31 01:55:00|8959.4|8956.6|8959.4|8956.6|8964.4|8961.6|8959.4|8956.6|106
1643594400000|2022-01-31 02:00:00|8959.9|8957.1|8959.4|8956.6|8960|8957.1|8956.4|8953.6|161
1643594700000|2022-01-31 02:05:00|8958.9|8956.1|8958.4|8955.6|8959.9|8957.1|8955.9|8953.1|123
1643595000000|2022-01-31 02:10:00|8959.9|8957.1|8965.9|8963.1|8965.9|8963.1|8956.9|8954.1|570
1643595300000|2022-01-31 02:15:00|8966.4|8963.6|8967.3|8964.5|8970.4|8967.6|8965.9|8963.1|307
1643595600000|2022-01-31 02:20:00|8966.8|8964|8966.3|8963.5|8967.8|8965|8965.3|8962.5|112
1643595900000|2022-01-31 02:25:00|8965.8|8963|8962.3|8959.5|8966.3|8963.5|8961.8|8959|99
1643596200000|2022-01-31 02:30:00|8962.8|8960|8952.8|8950|8965.3|8962.5|8952.3|8949.5|209
1643596500000|2022-01-31 02:35:00|8953.3|8950.5|8955.8|8953|8957.8|8955|8953.3|8950.5|194
1643596800000|2022-01-31 02:40:00|8955.7|8952.9|8959.8|8957|8960.2|8957.4|8955.2|8952.4|50
1643597100000|2022-01-31 02:45:00|8959.7|8956.9|8957.8|8955|8961.2|8958.4|8957.8|8954.9|73
1643597400000|2022-01-31 02:50:00|8958.3|8955.5|8958.7|8955.9|8964.3|8961.5|8957.8|8955|60
1643597700000|2022-01-31 02:55:00|8959.2|8956.4|8960.7|8957.9|8961.7|8958.9|8956.8|8954|92
1643598000000|2022-01-31 03:00:00|8960.2|8957.4|8958.2|8955.4|8960.7|8957.9|8957.7|8954.9|39
1643598300000|2022-01-31 03:05:00|8958.7|8955.9|8951.2|8948.4|8958.7|8955.9|8948.2|8945.4|169
1643598600000|2022-01-31 03:10:00|8950.7|8947.9|8950.1|8947.3|8952.2|8949.4|8948.7|8945.9|143
1643598900000|2022-01-31 03:15:00|8949.1|8946.3|8950.1|8947.3|8952.1|8949.3|8949.1|8946.3|85
1643599200000|2022-01-31 03:20:00|8949.6|8946.8|8947.7|8944.9|8951.6|8948.8|8945.1|8942.3|166
1643599500000|2022-01-31 03:25:00|8948.1|8945.3|8944.1|8941.3|8948.6|8945.8|8944.1|8941.3|45
1643599800000|2022-01-31 03:30:00|8943.6|8940.8|8941.1|8938.3|8945.6|8942.8|8940.6|8937.8|84
1643600100000|2022-01-31 03:35:00|8941.6|8938.8|8944.6|8941.8|8946.1|8943.3|8941.1|8938.3|125
1643600400000|2022-01-31 03:40:00|8945.1|8942.3|8947.5|8944.7|8947.5|8944.7|8943.6|8940.8|151
1643600700000|2022-01-31 03:45:00|8947.1|8944.3|8944|8941.2|8947.5|8944.7|8942|8939.2|130
1643601000000|2022-01-31 03:50:00|8944.6|8941.8|8944.5|8941.7|8946|8943.2|8943|8940.2|75
1643601300000|2022-01-31 03:55:00|8944|8941.2|8951|8948.2|8952.5|8949.7|8943|8940.2|75
1643601600000|2022-01-31 04:00:00|8951.5|8948.7|8953|8950.2|8955|8952.2|8950|8947.2|119
1643601900000|2022-01-31 04:05:00|8953.5|8950.7|8959.5|8956.7|8959.5|8956.7|8953|8950.2|202
1643602200000|2022-01-31 04:10:00|8960|8957.2|8961|8958.2|8962.9|8960.1|8959|8956.2|195
1643602500000|2022-01-31 04:15:00|8961.4|8958.6|8963.5|8960.7|8965|8962.2|8960.9|8958.1|426
1643602800000|2022-01-31 04:20:00|8963.9|8961.1|8961.9|8959.1|8963.9|8961.1|8960.9|8958.1|478
1643603100000|2022-01-31 04:25:00|8961.4|8958.6|8950.4|8947.6|8963.9|8961.1|8946.4|8943.6|1912
1643603400000|2022-01-31 04:30:00|8948.5|8945.7|8951.3|8948.5|8956.9|8954.1|8944.4|8941.6|2995
1643603700000|2022-01-31 04:35:00|8950.8|8948|8947.3|8944.5|8952.3|8949.5|8945.8|8943|669
1643604000000|2022-01-31 04:40:00|8948.2|8945.4|8944.8|8942|8953.7|8950.9|8944.2|8941.4|458
1643604300000|2022-01-31 04:45:00|8944.7|8941.9|8942.7|8939.9|8944.7|8941.9|8936.3|8933.5|238
1643604600000|2022-01-31 04:50:00|8942.3|8939.5|8942.2|8939.4|8946.2|8943.4|8941.2|8938.4|158
1643604900000|2022-01-31 04:55:00|8942.7|8939.9|8938.7|8935.9|8944.7|8941.9|8938.7|8935.9|103
1643605200000|2022-01-31 05:00:00|8938.2|8935.4|8935.7|8932.9|8943.1|8940.3|8935.2|8932.4|568
1643605500000|2022-01-31 05:05:00|8936.2|8933.4|8934.2|8931.4|8936.7|8933.9|8932.2|8929.4|111
1643605800000|2022-01-31 05:10:00|8933.7|8930.9|8935.2|8932.4|8935.7|8932.9|8932.2|8929.4|71
1643606100000|2022-01-31 05:15:00|8934.7|8931.9|8936.1|8933.3|8936.7|8933.9|8934.6|8931.8|90
1643606400000|2022-01-31 05:20:00|8936.6|8933.8|8935.1|8932.3|8938.6|8935.8|8935.1|8932.3|379
1643606700000|2022-01-31 05:25:00|8936.5|8933.7|8943|8940.2|8944.6|8941.8|8936.1|8933.3|204
1643607000000|2022-01-31 05:30:00|8943.5|8940.7|8941.5|8938.7|8944.6|8941.8|8938.5|8935.7|118
1643607300000|2022-01-31 05:35:00|8941.1|8938.3|8946|8943.2|8947.5|8944.7|8941.1|8938.3|114
1643607600000|2022-01-31 05:40:00|8945.5|8942.7|8949|8946.2|8949.5|8946.7|8944.5|8941.7|603
1643607900000|2022-01-31 05:45:00|8948|8945.2|8943|8940.2|8949.5|8946.7|8943|8940.2|126
1643608200000|2022-01-31 05:50:00|8944|8941.2|8949.9|8947.1|8950|8947.1|8941|8938.2|370
1643608500000|2022-01-31 05:55:00|8949.4|8946.6|8945.5|8942.7|8950.4|8947.6|8944.5|8941.7|54
1643608800000|2022-01-31 06:00:00|8945.9|8943.1|8941.5|8938.7|8947.4|8944.6|8938.5|8935.7|189
1643609100000|2022-01-31 06:05:00|8941|8938.2|8939.9|8937.1|8942.5|8939.7|8936.5|8933.7|80
1643609400000|2022-01-31 06:10:00|8940|8937.2|8941|8937|8941.9|8939.1|8935.5|8932.7|28
1643609700000|2022-01-31 06:15:00|8940|8937.2|8943.4|8940.6|8944.9|8942.1|8939.9|8937.1|39
1643610000000|2022-01-31 06:20:00|8944|8941.2|8948.4|8945.6|8948.4|8945.6|8941.9|8939.1|93
1643610300000|2022-01-31 06:25:00|8947.9|8945.1|8952.3|8949.5|8952.8|8950|8945.9|8943.1|200
1643610600000|2022-01-31 06:30:00|8951.9|8949.1|8952.8|8950|8955.3|8952.5|8950.9|8948.1|126
1643610900000|2022-01-31 06:35:00|8952.3|8949.5|8948.8|8946|8953.8|8951|8947.8|8945|40
1643611200000|2022-01-31 06:40:00|8949.3|8946.5|8949.3|8946.5|8951.3|8948.5|8946.8|8944|115
1643611500000|2022-01-31 06:45:00|8949.8|8947|8950.3|8947.5|8951.3|8948.5|8949.3|8946.5|67
1643611800000|2022-01-31 06:50:00|8950.8|8948|8950.2|8947.4|8953.7|8950.9|8949.8|8947|132
1643612100000|2022-01-31 06:55:00|8949.8|8947|8951.8|8947.8|8952.8|8950|8949.8|8947|35
1643612400000|2022-01-31 07:00:00|8950.8|8948|8947.2|8944.4|8951.2|8948.4|8943.7|8940.9|480
1643612700000|2022-01-31 07:05:00|8947.7|8944.9|8943.7|8940.9|8951.2|8948.4|8943.2|8940.4|136
1643613000000|2022-01-31 07:10:00|8943.2|8940.4|8953.2|8950.4|8953.2|8950.4|8943.2|8940.3|305
1643613300000|2022-01-31 07:15:00|8954.1|8951.3|8957.2|8954.4|8959.2|8956.4|8953.2|8950.4|433
1643613600000|2022-01-31 07:20:00|8956.7|8953.9|8952.6|8949.8|8959.2|8956.4|8950.7|8947.9|204
1643613900000|2022-01-31 07:25:00|8952.2|8949.4|8952.6|8949.8|8954.1|8951.3|8948.7|8945.9|103
1643614200000|2022-01-31 07:30:00|8952.1|8949.3|8953.6|8950.8|8959.1|8956.3|8950.1|8947.3|252
1643614500000|2022-01-31 07:35:00|8952.6|8949.8|8952.6|8949.8|8956.1|8953.3|8948.6|8945.8|624
1643614800000|2022-01-31 07:40:00|8951.1|8948.3|8950.6|8947.8|8951.1|8948.3|8946.1|8943.3|85
1643615100000|2022-01-31 07:45:00|8950.1|8947.3|8948|8945.2|8958.1|8955.3|8946.5|8943.7|273
1643615400000|2022-01-31 07:50:00|8948.1|8945.3|8942|8939.2|8948.1|8945.3|8940.5|8937.7|270
1643615700000|2022-01-31 07:55:00|8941.6|8938.8|8936|8933.2|8947.6|8944.2|8933|8930.2|197
1643616000000|2022-01-31 08:00:00|8935.5|8932.7|8918.6|8915.8|8936|8933.2|8915.1|8912.3|1030
1643616300000|2022-01-31 08:05:00|8918.1|8915.3|8925.5|8922.7|8925.5|8922.7|8913|8910.2|915
1643616600000|2022-01-31 08:10:00|8925.6|8922.8|8925|8922.2|8933|8930.2|8922.6|8919.8|891
1643616900000|2022-01-31 08:15:00|8926|8923.2|8918|8915.2|8932.5|8929.7|8916|8913.2|760
1643617200000|2022-01-31 08:20:00|8919|8916.2|8933|8930.2|8936.5|8933.7|8918.5|8915.7|652
1643617500000|2022-01-31 08:25:00|8932.5|8929.7|8919.9|8917.1|8933.5|8930.7|8911.5|8908.7|2015
1643617800000|2022-01-31 08:30:00|8920.9|8918.1|8910|8907.2|8929.9|8927.1|8907.4|8904.6|982
1643618100000|2022-01-31 08:35:00|8909.5|8906.7|8922|8919.2|8922.5|8919.7|8904|8901.2|896
1643618400000|2022-01-31 08:40:00|8922.5|8919.7|8919|8916.2|8923.5|8920.7|8912|8909.2|846
1643618700000|2022-01-31 08:45:00|8919.5|8916.7|8931.9|8929.1|8933.9|8931.1|8919.5|8916.7|723
1643619000000|2022-01-31 08:50:00|8931.8|8929|8941.4|8938.6|8947.8|8945|8931.4|8928.6|891
1643619300000|2022-01-31 08:55:00|8941.8|8939|8937.8|8935|8943.8|8941|8937.8|8935|396
1643619600000|2022-01-31 09:00:00|8936.8|8934|8922.8|8920|8937.8|8935|8922.8|8920|715
1643619900000|2022-01-31 09:05:00|8923.3|8920.5|8915.4|8912.6|8928.8|8926|8908.4|8905.6|1106
1643620200000|2022-01-31 09:10:00|8914.9|8912.1|8917.9|8915.1|8919.4|8916.6|8908.4|8905.6|273
1643620500000|2022-01-31 09:15:00|8918.9|8916.1|8915.9|8913.1|8924.9|8922.1|8910.4|8907.6|437
1643620800000|2022-01-31 09:20:00|8916.4|8913.6|8903.4|8900.6|8920.8|8918|8893.9|8891.1|795
1643621100000|2022-01-31 09:25:00|8903.3|8900.5|8897.9|8895.1|8903.9|8901.1|8893.9|8891.1|1049
1643621400000|2022-01-31 09:30:00|8897.4|8894.6|8895.9|8893.1|8897.9|8895.1|8890.9|8888.1|933
1643621700000|2022-01-31 09:35:00|8896.4|8893.6|8903.8|8901|8908.8|8906|8896.4|8893.6|398
1643622000000|2022-01-31 09:40:00|8903.3|8900.5|8899.8|8897|8912.8|8910|8898.3|8895.5|520
1643622300000|2022-01-31 09:45:00|8899.3|8896.5|8904.8|8902|8908.3|8905.5|8896.3|8893.5|465
1643622600000|2022-01-31 09:50:00|8903.8|8901|8897.3|8894.5|8904.3|8901.5|8888.8|8886|683
1643622900000|2022-01-31 09:55:00|8897.2|8894.4|8905.8|8903|8905.8|8903|8894.8|8892|695
1643623200000|2022-01-31 10:00:00|8904.8|8902|8891.8|8889|8905.8|8903|8880.8|8878|735
1643623500000|2022-01-31 10:05:00|8892.8|8890|8902.3|8899.5|8903.3|8900.5|8884.8|8882|1197
1643623800000|2022-01-31 10:10:00|8901.8|8899|8897.7|8894.9|8903.8|8901|8894.7|8891.9|653
1643624100000|2022-01-31 10:15:00|8897.3|8894.5|8904.7|8901.9|8904.7|8901.9|8892.8|8890|633
1643624400000|2022-01-31 10:20:00|8905.2|8902.4|8908.7|8905.9|8915.7|8912.9|8883.8|8881|1570
1643624700000|2022-01-31 10:25:00|8909.2|8906.4|8923.6|8920.8|8935.6|8932.8|8907.7|8904.9|3946
1643625000000|2022-01-31 10:30:00|8924.1|8921.3|8926.6|8923.8|8933.1|8930.3|8919.6|8916.8|1839
1643625300000|2022-01-31 10:35:00|8925.2|8922.4|8936.6|8933.8|8940.5|8937.7|8925.1|8922.3|1709
1643625600000|2022-01-31 10:40:00|8936.1|8933.3|8933.6|8930.8|8943.6|8940.8|8930.6|8927.8|908
1643625900000|2022-01-31 10:45:00|8932.6|8929.8|8926.6|8923.8|8936.6|8933.8|8926.6|8923.8|567
1643626200000|2022-01-31 10:50:00|8925.6|8922.8|8929.6|8926.8|8939.1|8936.3|8923.6|8920.8|616
1643626500000|2022-01-31 10:55:00|8929.1|8926.3|8930.6|8927.8|8941.6|8938.8|8927.7|8924.9|730
1643626800000|2022-01-31 11:00:00|8931.1|8928.3|8928.6|8925.8|8938.5|8935.7|8923.6|8920.8|1229
1643627100000|2022-01-31 11:05:00|8928.1|8925.3|8922.6|8919.8|8932.1|8929.3|8922.6|8919.8|1024
1643627400000|2022-01-31 11:10:00|8921.6|8918.8|8931|8928.2|8934|8931.2|8919.6|8916.8|645
1643627700000|2022-01-31 11:15:00|8930.5|8927.7|8926.5|8923.7|8932|8929.2|8925|8922.2|504
1643628000000|2022-01-31 11:20:00|8927|8924.2|8916.4|8913.6|8928.5|8925.7|8914.9|8912.1|655
1643628300000|2022-01-31 11:25:00|8917|8914.2|8908.9|8906.1|8918.4|8915.6|8906.4|8903.6|758
1643628600000|2022-01-31 11:30:00|8909.4|8906.6|8906.4|8903.6|8917.9|8915.1|8904.4|8901.6|779
1643628900000|2022-01-31 11:35:00|8906.9|8904.1|8903.9|8901.1|8909.4|8906.6|8903.4|8900.6|471
1643629200000|2022-01-31 11:40:00|8903.4|8900.6|8893.9|8891.1|8906.9|8904.1|8893.4|8890.6|1336
1643629500000|2022-01-31 11:45:00|8893.4|8890.6|8882.4|8879.6|8895.8|8893|8877.4|8874.6|1166
1643629800000|2022-01-31 11:50:00|8881.9|8879.1|8877.3|8874.5|8881.9|8879.1|8864.9|8862.1|870
1643630100000|2022-01-31 11:55:00|8877.8|8875|8883.3|8880.5|8889.8|8887|8875.4|8872.6|407
1643630400000|2022-01-31 12:00:00|8882.8|8880|8871.4|8868.6|8890.8|8888|8871.4|8868.6|450
1643630700000|2022-01-31 12:05:00|8871.3|8868.5|8863.8|8861|8872.3|8869.5|8854.4|8851.6|1336
1643631000000|2022-01-31 12:10:00|8863.3|8860.5|8877.7|8874.9|8882.2|8879.4|8860.8|8858|874
1643631300000|2022-01-31 12:15:00|8877.3|8874.5|8879.2|8876.4|8881.2|8878.4|8874.3|8871.5|843
1643631600000|2022-01-31 12:20:00|8878.8|8876|8882.2|8879.4|8885.2|8882.4|8876.3|8873.5|692
1643631900000|2022-01-31 12:25:00|8880.2|8877.4|8906.1|8903.3|8911.2|8907.3|8879.2|8876.4|2503
1643632200000|2022-01-31 12:30:00|8905.6|8902.8|8902.2|8899.4|8909.1|8906.3|8896.7|8893.9|864
1643632500000|2022-01-31 12:35:00|8902.1|8899.3|8905.1|8902.3|8912.1|8909.3|8902.1|8899.3|456
1643632800000|2022-01-31 12:40:00|8904.6|8901.8|8906.1|8903.3|8912.1|8909.3|8903.1|8900.3|707
1643633100000|2022-01-31 12:45:00|8906.6|8903.8|8911.1|8908.3|8913.6|8910.8|8904.1|8901.3|787
1643633400000|2022-01-31 12:50:00|8910.6|8907.8|8900.7|8897.9|8913|8910.2|8892.2|8889.4|1194
1643633700000|2022-01-31 12:55:00|8900.2|8897.4|8900.1|8897.3|8903.1|8900.3|8892.7|8889.9|595
1643634000000|2022-01-31 13:00:00|8900.6|8897.8|8900.1|8897.3|8907.1|8904.3|8894.1|8891.3|892
1643634300000|2022-01-31 13:05:00|8899.6|8896.8|8881.7|8878.9|8900.1|8897.3|8877.7|8874.9|1127
1643634600000|2022-01-31 13:10:00|8882.6|8879.8|8886.6|8883.8|8894.1|8891.3|8882.1|8879.3|1004
1643634900000|2022-01-31 13:15:00|8887.2|8884.4|8876.2|8873.4|8890.1|8887.3|8874.7|8871.9|1240
1643635200000|2022-01-31 13:20:00|8875.2|8872.4|8896.1|8893.3|8896.1|8893.3|8875.2|8872.4|751
1643635500000|2022-01-31 13:25:00|8895.6|8892.8|8894.5|8891.7|8897|8894.2|8889.6|8886.8|418
1643635800000|2022-01-31 13:30:00|8895|8892.2|8920.4|8917.6|8922.4|8919.6|8894.6|8891.8|1580
1643636100000|2022-01-31 13:35:00|8919.9|8917.1|8918.9|8916.1|8926.8|8924|8916|8913.2|684
1643636400000|2022-01-31 13:40:00|8919.4|8916.6|8912.9|8910.1|8923.9|8921.1|8911.4|8908.6|947
1643636700000|2022-01-31 13:45:00|8913.4|8910.6|8915.4|8912.6|8915.9|8913.1|8907.4|8904.6|501
1643637000000|2022-01-31 13:50:00|8914.9|8912.1|8916.4|8913.6|8919.9|8917.1|8902.9|8900.1|1057
1643637300000|2022-01-31 13:55:00|8916.9|8914.1|8915.9|8913.1|8922.9|8920.1|8914.9|8912.1|960
1643637600000|2022-01-31 14:00:00|8914.9|8912.1|8911.9|8909.1|8916.9|8914.1|8892|8889.2|1367
1643637900000|2022-01-31 14:05:00|8910.5|8907.7|8916.9|8914.1|8920.4|8917.6|8903|8900.2|910
1643638200000|2022-01-31 14:10:00|8916.5|8913.7|8908.9|8906.1|8917.4|8914.6|8905.9|8903.1|822
1643638500000|2022-01-31 14:15:00|8909.8|8907|8913.8|8911|8919.3|8916.5|8905.8|8903|793
1643638800000|2022-01-31 14:20:00|8913.3|8910.5|8915.3|8912.5|8918.3|8915.5|8910.4|8907.6|737
1643639100000|2022-01-31 14:25:00|8915.8|8913|8920.9|8918.1|8927.8|8925|8910.3|8907.5|3593
1643639400000|2022-01-31 14:30:00|8921.3|8918.5|8899.4|8896.6|8927.8|8925|8884|8881.2|2820
1643639700000|2022-01-31 14:35:00|8898.5|8895.7|8885|8882.2|8899.4|8896.6|8877.9|8875.1|1656
1643640000000|2022-01-31 14:40:00|8884.5|8881.7|8891.9|8889.1|8900.9|8898.1|8880.9|8878.1|1421
1643640300000|2022-01-31 14:45:00|8892.4|8889.6|8868.4|8865.6|8895.4|8892.6|8864.9|8862.1|1631
1643640600000|2022-01-31 14:50:00|8869.9|8867.1|8846.9|8844.1|8872.8|8870|8838|8835.2|2817
1643640900000|2022-01-31 14:55:00|8847.9|8845.1|8847.9|8845.1|8854.5|8851.7|8829|8826.2|2439
1643641200000|2022-01-31 15:00:00|8848|8845.2|8858.4|8855.6|8873.9|8871.1|8840.5|8835.6|2451
1643641500000|2022-01-31 15:05:00|8857.4|8854.6|8856.4|8853.6|8859.9|8857.1|8849.4|8846.6|1493
1643641800000|2022-01-31 15:10:00|8856.9|8854.1|8840.9|8838.1|8859.9|8857.1|8840.9|8838.1|1373
1643642100000|2022-01-31 15:15:00|8841.4|8838.6|8835.4|8832.6|8842.9|8840.1|8830|8827.2|2470
1643642400000|2022-01-31 15:20:00|8835|8832.2|8839.4|8836.6|8843.9|8841.1|8828.9|8826.1|1323
1643642700000|2022-01-31 15:25:00|8839.9|8837.1|8835.9|8833.1|8845|8842.2|8828.9|8826.1|1499
1643643000000|2022-01-31 15:30:00|8836.4|8833.6|8848.9|8846.1|8849.9|8847.1|8834.4|8831.6|977
1643643300000|2022-01-31 15:35:00|8847.5|8844.7|8832|8829.2|8849.9|8847.1|8828.9|8826.1|1730
1643643600000|2022-01-31 15:40:00|8831|8828.2|8827.9|8825.1|8841.9|8839.1|8824.9|8822.1|2301
1643643900000|2022-01-31 15:45:00|8828.5|8825.7|8832.4|8829.6|8835.4|8832.6|8801.9|8799.1|5874
1643644200000|2022-01-31 15:50:00|8831.9|8829.1|8849.8|8847|8852.8|8850|8828.9|8826.1|2640
1643644500000|2022-01-31 15:55:00|8849.3|8846.5|8884.8|8882|8889.2|8886.4|8844.8|8842|3140
1643644800000|2022-01-31 16:00:00|8884.7|8881.9|8886.7|8883.9|8889.6|8886.8|8874.2|8871.4|2202
1643645100000|2022-01-31 16:05:00|8886.6|8883.8|8891.1|8888.3|8892.7|8889.9|8884.2|8881.4|1954
1643645400000|2022-01-31 16:10:00|8891.6|8888.8|8907.6|8904.8|8910.1|8907.3|8889.6|8886.8|2474
1643645700000|2022-01-31 16:15:00|8907.1|8904.3|8896.6|8893.8|8916.5|8913.7|8884.6|8881.8|2641
1643646000000|2022-01-31 16:20:00|8895.6|8892.8|8902.5|8899.7|8903.5|8900.7|8884.1|8881.3|2512
1643646300000|2022-01-31 16:25:00|8903|8900.2|8892.4|8889.6|8904|8901.2|8887.4|8884.6|7804
1643646600000|2022-01-31 16:30:00|8893.3|8890.5|8875|8872.2|8897.4|8894.6|8874.5|8871.7|3906
1643646900000|2022-01-31 16:35:00|8874.5|8871.7|8863.5|8860.7|8874.5|8871.7|8862.5|8859.1|2262
1643647200000|2022-01-31 16:40:00|8864|8861.2|8874.9|8872.1|8875.9|8873.1|8861.5|8858.7|975
1643647500000|2022-01-31 16:45:00|8874.4|8871.6|8877.3|8874.5|8886.2|8883.4|8873.9|8871.1|2322
1643647800000|2022-01-31 16:50:00|8876.8|8874|8876.4|8873.6|8884.8|8882|8869.3|8866.5|1018
1643648100000|2022-01-31 16:55:00|8875.4|8872.6|8882.3|8879.5|8885.8|8883|8873.4|8870.6|732
1643648400000|2022-01-31 17:00:00|8882.8|8880|8884.3|8881.5|8893.3|8890.5|8877.9|8875.1|1328
1643648700000|2022-01-31 17:05:00|8885.3|8882.5|8871.3|8868.5|8886.8|8884|8870.8|8868|781
1643649000000|2022-01-31 17:10:00|8870.8|8868|8883.7|8880.9|8885.7|8882.9|8870.3|8867.5|1350
1643649300000|2022-01-31 17:15:00|8883.2|8880.4|8887.8|8885|8894.1|8891.3|8883.2|8880.4|1387
1643649600000|2022-01-31 17:20:00|8887.7|8884.9|8883.2|8880.4|8888.7|8885.9|8880.2|8877.4|552
1643649900000|2022-01-31 17:25:00|8883.7|8880.9|8891.7|8888.9|8895.2|8892.4|8880.7|8877.9|739
1643650200000|2022-01-31 17:30:00|8892.2|8889.4|8884.7|8881.9|8894.7|8891.9|8882.2|8879.4|749
1643650500000|2022-01-31 17:35:00|8884.2|8881.4|8890.7|8887.9|8891.2|8888.4|8883.2|8880.4|218
1643650800000|2022-01-31 17:40:00|8890.2|8887.4|8894.6|8891.8|8897.2|8894.4|8888.2|8885.4|505
1643651100000|2022-01-31 17:45:00|8895.2|8892.4|8910.6|8907.8|8911.2|8908.4|8895.2|8892.4|874
1643651400000|2022-01-31 17:50:00|8911.1|8908.3|8920|8917.2|8921|8918.2|8910.2|8907.4|2017
1643651700000|2022-01-31 17:55:00|8921|8918.2|8920.5|8917.7|8930.5|8927.7|8919.5|8916.7|1469
1643652000000|2022-01-31 18:00:00|8921|8918.2|8922.5|8919.7|8923.5|8920.7|8916|8913.2|906
1643652300000|2022-01-31 18:05:00|8923|8920.2|8927.5|8924.7|8931|8928.2|8922.5|8919.7|832
1643652600000|2022-01-31 18:10:00|8928|8925.2|8927.5|8924.7|8931.5|8928.7|8924|8921.2|2783
1643652900000|2022-01-31 18:15:00|8927.9|8925.1|8925.5|8922.7|8928|8925.2|8923|8920.2|940
1643653200000|2022-01-31 18:20:00|8925|8922.2|8924.1|8921.3|8932|8929.2|8924|8921.2|2405
1643653500000|2022-01-31 18:25:00|8925|8922.2|8919.1|8916.3|8926.6|8923.8|8915.1|8912.3|1980
1643653800000|2022-01-31 18:30:00|8919.6|8916.8|8906|8903.2|8922.6|8919.8|8904.1|8901.3|2761
1643654100000|2022-01-31 18:35:00|8906.5|8903.7|8922.5|8919.7|8922.5|8919.7|8901.1|8898.3|1523
1643654400000|2022-01-31 18:40:00|8922|8919.2|8896.5|8893.7|8922|8919.2|8894.4|8891.6|797
1643654700000|2022-01-31 18:45:00|8896|8893.2|8889.9|8887.1|8900.5|8897.7|8888|8885.2|900
1643655000000|2022-01-31 18:50:00|8890.4|8887.6|8888.4|8885.6|8891.9|8889.1|8884|8881.2|623
1643655300000|2022-01-31 18:55:00|8887.9|8885.1|8905.9|8903.1|8909.9|8907.1|8887.9|8885.1|1489
1643655600000|2022-01-31 19:00:00|8906.3|8903.5|8912.8|8910|8912.8|8910|8902.8|8900|826
1643655900000|2022-01-31 19:05:00|8913.3|8910.5|8921.3|8918.5|8921.8|8919|8912.8|8910|1870
1643656200000|2022-01-31 19:10:00|8920.8|8918|8917.8|8915|8921.8|8919|8911.8|8909|1356
1643656500000|2022-01-31 19:15:00|8918.3|8915.5|8918.3|8915.5|8925.8|8923|8914.8|8912|1216
1643656800000|2022-01-31 19:20:00|8918.8|8916|8907.8|8905|8919.3|8916.5|8904.7|8901.9|1833
1643657100000|2022-01-31 19:25:00|8908.7|8905.9|8914.2|8911.4|8932.7|8927.4|8895.4|8892.6|8870
1643657400000|2022-01-31 19:30:00|8914.7|8911.9|8919.8|8917|8921.3|8918.5|8898.4|8894.1|3031
1643657700000|2022-01-31 19:35:00|8920.3|8917.5|8911.3|8908.5|8924.8|8922|8911.3|8908.5|1163
1643658000000|2022-01-31 19:40:00|8911.8|8909|8914.8|8912|8920.8|8918|8906.8|8904|725
1643658300000|2022-01-31 19:45:00|8915.3|8912.5|8907.8|8905|8915.8|8913|8906.7|8903.9|220
1643658600000|2022-01-31 19:50:00|8907.7|8904.9|8912.2|8909.4|8914.2|8911.4|8907.7|8904.9|376
1643658900000|2022-01-31 19:55:00|8912.7|8909.9|8922.2|8919.4|8923.2|8920.4|8911.2|8908.4|258
1643659200000|2022-01-31 20:00:00|8921.7|8918.9|8921.7|8918.9|8923.7|8920.9|8919.3|8916.5|485
1643659500000|2022-01-31 20:05:00|8921.2|8918.4|8922.7|8919.9|8925.7|8922.9|8920.2|8917.4|384
1643659800000|2022-01-31 20:10:00|8923.7|8920.9|8921.1|8918.3|8926.2|8923.4|8917.7|8914.9|219
1643660100000|2022-01-31 20:15:00|8921.2|8918.4|8919.6|8916.8|8924.6|8921.8|8918.6|8915.8|481
1643660400000|2022-01-31 20:20:00|8919.7|8916.9|8931.6|8928.8|8931.6|8928.8|8919.6|8916.8|621
1643660700000|2022-01-31 20:25:00|8932.6|8929.8|8932.6|8929.8|8937.6|8934.8|8931.1|8928.3|855
1643661000000|2022-01-31 20:30:00|8932.1|8929.3|8941.1|8938.3|8941.6|8938.8|8930.1|8927.3|394
1643661300000|2022-01-31 20:35:00|8941.6|8938.8|8939.1|8936.3|8944.5|8941.7|8938.1|8935.3|622
1643661600000|2022-01-31 20:40:00|8939.5|8936.7|8938.5|8935.7|8941.6|8938.8|8937.6|8934.8|215
1643661900000|2022-01-31 20:45:00|8939|8936.2|8933|8930.2|8939.5|8936.7|8932.5|8929.7|324
1643662200000|2022-01-31 20:50:00|8933.5|8930.7|8939.5|8936.7|8941|8938.2|8933.5|8930.7|259
1643662500000|2022-01-31 20:55:00|8940.5|8937.7|8939|8936.2|8942.5|8939.7|8936.6|8933.8|497
1643662800000|2022-01-31 21:00:00|8938|8935.2|8937.5|8934.7|8941.5|8938.7|8935.5|8932.7|418
1643663100000|2022-01-31 21:05:00|8937.4|8934.6|8935.9|8933.1|8939.4|8936.6|8933.4|8930.6|212
1643663400000|2022-01-31 21:10:00|8935.5|8932.7|8936.4|8933.6|8938.1|8935.1|8934.9|8932.1|168
1643663700000|2022-01-31 21:15:00|8936.9|8934.1|8938.5|8935.7|8939.9|8937.1|8936.4|8933|115
1643664000000|2022-01-31 21:20:00|8938.4|8935.6|8937.4|8934.6|8939.4|8936.6|8936.4|8933.6|115
1643664300000|2022-01-31 21:25:00|8938.4|8935.6|8941.4|8938.6|8941.4|8938.6|8938.4|8935.6|61
1643664600000|2022-01-31 21:30:00|8940.9|8938.1|8939.8|8937|8941.4|8938.6|8937|8934.2|102
1643664900000|2022-01-31 21:35:00|8939.3|8936.5|8937.4|8934.6|8940.4|8937.6|8937.4|8934.6|62
1643665200000|2022-01-31 21:40:00|8936.9|8934.1|8936.9|8934.1|8937.4|8934.6|8935.4|8932.6|20
1643665500000|2022-01-31 21:45:00|8936.4|8933.6|8933.9|8931.1|8937.4|8934.6|8930.4|8927.6|129
1643665800000|2022-01-31 21:50:00|8933.8|8931|8920.9|8916.9|8933.8|8931|8919.8|8916.9|200
1643666100000|2022-01-31 21:55:00|8919.8|8917|8919.9|8915.9|8923.4|8920|8915.9|8909.4|727
1643666400000|2022-01-31 22:00:00|8922.4|8912.4|8918.4|8908.4|8922.4|8912.4|8918.4|8908.4|6
1643666700000|2022-01-31 22:05:00|8917.9|8907.9|8923.9|8913.9|8925.4|8920|8917.9|8907.9|67
1643667000000|2022-01-31 22:10:00|8925.4|8915.4|8923.8|8913.8|8925.4|8918.9|8922.9|8913.8|10
1643667600000|2022-01-31 22:20:00|8923.7|8913.7|8923.7|8913.7|8923.7|8913.7|8923.7|8913.7|99
1643668200000|2022-01-31 22:30:00|8923.2|8913.2|8922.7|8912.7|8923.2|8913.2|8922.7|8912.7|0
1643668500000|2022-01-31 22:35:00|8923.1|8913.1|8920.7|8916.7|8923.2|8916.7|8920.6|8913.1|0
1643668800000|2022-01-31 22:40:00|8920.6|8917.8|8923.3|8913.3|8923.3|8919.3|8920.6|8913.3|3
1643669100000|2022-01-31 22:45:00|8923.2|8913.2|8924.1|8914.1|8924.1|8919.2|8922|8913.2|1011
1643669400000|2022-01-31 22:50:00|8926.9|8916.9|8926.6|8916.6|8926.9|8916.9|8926.6|8916.6|8
1643669700000|2022-01-31 22:55:00|8926.5|8916.5|8928.5|8918.5|8928.5|8918.5|8926.5|8916.5|0
1643677200000|2022-02-01 01:00:00|8954.1|8951.3|8960.1|8957.3|8960.6|8957.8|8953.6|8950.7|428
1643677500000|2022-02-01 01:05:00|8960|8957.2|8955|8952.2|8960.6|8957.8|8955|8952.2|76
1643677800000|2022-02-01 01:10:00|8954.6|8951.8|8948.1|8945.3|8955|8952.2|8948.1|8945.3|58
1643678100000|2022-02-01 01:15:00|8948.5|8945.7|8944.5|8941.7|8953|8950.2|8943.1|8940.3|130
1643678400000|2022-02-01 01:20:00|8944.6|8941.8|8937|8934.2|8945.5|8942.7|8937|8934.2|122
1643678700000|2022-02-01 01:25:00|8936.6|8933.8|8929|8926.2|8936.6|8933.8|8928|8925.2|59
1643679000000|2022-02-01 01:30:00|8929.5|8926.7|8930.5|8927.7|8931.5|8928.7|8929|8926.2|43
1643679300000|2022-02-01 01:35:00|8930.4|8927.6|8929.9|8927.1|8930.4|8927.6|8925.5|8922.7|79
1643679600000|2022-02-01 01:40:00|8929|8926.2|8933.4|8930.6|8933.9|8931.1|8929|8926.2|15
1643679900000|2022-02-01 01:45:00|8933|8930.2|8929.9|8927.1|8934.4|8931.6|8929|8926.2|16
1643680200000|2022-02-01 01:50:00|8930.4|8927.6|8918.9|8916.1|8930.4|8927.6|8917.9|8915|94
1643680500000|2022-02-01 01:55:00|8918|8915.2|8922.3|8919.5|8922.8|8920|8916.9|8914.1|193
1643680800000|2022-02-01 02:00:00|8921.8|8919|8926.3|8923.5|8934.8|8932|8921.8|8919|86
1643681100000|2022-02-01 02:05:00|8926.8|8924|8925.8|8923|8927.3|8924.5|8923.8|8921|16
1643681400000|2022-02-01 02:10:00|8926.3|8923.5|8933.2|8930.4|8933.2|8930.4|8925.8|8923|11
1643681700000|2022-02-01 02:15:00|8932.8|8930|8933.8|8931|8936.2|8933.4|8932.8|8930|4
1643682000000|2022-02-01 02:20:00|8933.7|8930.9|8940.7|8937.9|8940.7|8937.9|8933.2|8930.4|101
1643682300000|2022-02-01 02:25:00|8940.8|8938|8942.2|8939.4|8944.2|8941.4|8940.2|8937.4|26
1643682600000|2022-02-01 02:30:00|8943.2|8940.4|8938.6|8935.8|8943.2|8940.4|8937.7|8934.8|92
1643682900000|2022-02-01 02:35:00|8938.2|8935.4|8940.2|8937.4|8940.2|8937.4|8936.2|8933.4|20
1643683200000|2022-02-01 02:40:00|8939.7|8936.9|8934.6|8931.8|8939.7|8936.9|8933.6|8930.8|48
1643683500000|2022-02-01 02:45:00|8934.1|8931.3|8939.7|8936.9|8940.1|8937.3|8934.1|8931.3|9
1643683800000|2022-02-01 02:50:00|8939.1|8936.3|8936.6|8933.8|8939.7|8936.9|8936.1|8933.3|20
1643684100000|2022-02-01 02:55:00|8935.7|8932.9|8935.6|8932.8|8936.7|8933.8|8932.6|8929.8|10
1643684400000|2022-02-01 03:00:00|8935.1|8932.3|8930.6|8927.8|8935.1|8932.3|8930.6|8927.8|11
1643684700000|2022-02-01 03:05:00|8931.1|8928.3|8932.6|8929.8|8935.1|8932.3|8930.6|8927.8|11
1643685000000|2022-02-01 03:10:00|8933.1|8930.3|8933.5|8930.7|8937|8934.2|8932.1|8929.3|18
1643685300000|2022-02-01 03:15:00|8934|8931.2|8938|8935.2|8938|8935.2|8933.6|8930.8|16
1643685600000|2022-02-01 03:20:00|8938.5|8935.7|8939.5|8936.7|8940.1|8937.3|8936|8933.2|35
1643685900000|2022-02-01 03:25:00|8939|8936.2|8941.4|8938.6|8943|8940.2|8938|8935.2|50
1643686200000|2022-02-01 03:30:00|8942|8939.2|8937.4|8934.6|8942.4|8939.6|8933.5|8930.7|46
1643686500000|2022-02-01 03:35:00|8937|8934.2|8939.4|8936.6|8939.9|8937.1|8932.5|8929.6|13
1643686800000|2022-02-01 03:40:00|8938.9|8936.1|8939.5|8936.7|8940.5|8937.7|8938.5|8935.5|9
1643687100000|2022-02-01 03:45:00|8939.4|8936.6|8939.4|8936.6|8940.4|8937.6|8936.9|8934.1|6
1643687400000|2022-02-01 03:50:00|8939.9|8937.1|8943.9|8941.1|8943.9|8941.1|8939.4|8936.6|12
1643687700000|2022-02-01 03:55:00|8943.4|8940.6|8943.9|8941.1|8943.9|8941.1|8940.9|8938.1|18
1643688000000|2022-02-01 04:00:00|8946.3|8943.5|8944.9|8942.1|8946.9|8944.1|8943.4|8940.6|91
1643688300000|2022-02-01 04:05:00|8944.4|8941.6|8943.3|8940.5|8945.8|8943|8942.4|8939.6|4
1643688600000|2022-02-01 04:10:00|8942.8|8940|8942.3|8939.5|8943.8|8941|8938.8|8936|14
1643688900000|2022-02-01 04:15:00|8942.8|8940|8947.7|8944.9|8947.8|8945|8941.8|8939|219
1643689200000|2022-02-01 04:20:00|8947.3|8944.5|8952.2|8949.4|8952.2|8949.4|8947.2|8944.4|42
1643689500000|2022-02-01 04:25:00|8951.7|8948.9|8950.7|8947.9|8952.2|8949.4|8947.2|8944.4|99
1643689800000|2022-02-01 04:30:00|8950.2|8947.4|8949.2|8946.4|8952.2|8949.4|8948.2|8945.4|11
1643690100000|2022-02-01 04:35:00|8949.1|8946.3|8951.1|8948.3|8951.2|8948.4|8948.7|8945.9|28
1643690400000|2022-02-01 04:40:00|8951.2|8948.4|8949.1|8946.3|8954.1|8951.3|8948.6|8945.8|52
1643690700000|2022-02-01 04:45:00|8950.1|8947.3|8949.1|8946.3|8951.1|8948.3|8948.1|8945.3|1
1643691000000|2022-02-01 04:50:00|8950.1|8947.3|8950.1|8947.3|8950.1|8947.3|8948.1|8945.3|4
1643691300000|2022-02-01 04:55:00|8949.1|8946.3|8954.5|8951.7|8954.5|8951.7|8949.1|8946.3|7
1643691600000|2022-02-01 05:00:00|8954.6|8951.8|8957|8954.2|8957.5|8954.7|8953|8949.1|26
1643691900000|2022-02-01 05:05:00|8956.6|8953.8|8953.1|8950.3|8957.5|8954.7|8953.1|8950.3|22
1643692200000|2022-02-01 05:10:00|8953.5|8950.7|8954|8951.2|8955|8952.2|8950.5|8947.7|65
1643692500000|2022-02-01 05:15:00|8953.5|8950.7|8953|8950.2|8955|8952.2|8952|8949.2|6
1643692800000|2022-02-01 05:20:00|8952.5|8949.7|8953|8950.2|8956|8953.2|8952.5|8949.7|11
1643693100000|2022-02-01 05:25:00|8952.5|8949.7|8953.9|8951.1|8953.9|8951.1|8952|8949.2|8
1643693400000|2022-02-01 05:30:00|8953|8950.2|8953.9|8951.1|8955.4|8952.6|8953|8950.2|12
1643693700000|2022-02-01 05:35:00|8954|8951.2|8951|8948.2|8954.9|8952.1|8948.9|8946.1|47
1643694000000|2022-02-01 05:40:00|8950.9|8948.1|8953|8950.2|8953.4|8950.6|8950|8947.2|35
1643694300000|2022-02-01 05:45:00|8952.9|8950.1|8948|8945.2|8952.9|8950.1|8946|8943.2|172
1643694600000|2022-02-01 05:50:00|8947.9|8945.1|8947.1|8944.3|8950|8947.2|8945.5|8942.7|137
1643694900000|2022-02-01 05:55:00|8947.6|8944.8|8946|8943.2|8948.5|8945.7|8945|8942.2|92
1643695200000|2022-02-01 06:00:00|8947.5|8944.7|8946|8943.2|8951.5|8948.7|8946|8943.2|17
1643695500000|2022-02-01 06:05:00|8946.5|8943.7|8944|8941.2|8947|8944.2|8944|8941.2|16
1643695800000|2022-02-01 06:10:00|8943.4|8940.6|8942.9|8940.1|8943.4|8940.6|8939.9|8937.1|20
1643696100000|2022-02-01 06:15:00|8943.4|8940.6|8939.4|8936.6|8943.4|8940.6|8938.9|8936.1|23
1643696400000|2022-02-01 06:20:00|8939.9|8937.1|8939.9|8937.1|8940.9|8938.1|8937.4|8934.6|31
1643696700000|2022-02-01 06:25:00|8939.4|8936.6|8937.9|8935.1|8942.4|8939.6|8936.9|8934.1|132
1643697000000|2022-02-01 06:30:00|8938.8|8936|8939.8|8937|8941.2|8938.4|8935.5|8932.7|142
1643697300000|2022-02-01 06:35:00|8939.9|8937.1|8937.3|8934.5|8942.2|8939.4|8935.3|8932.5|237
1643697600000|2022-02-01 06:40:00|8936.9|8934.1|8933.8|8931|8936.9|8934.1|8932.8|8929.9|94
1643697900000|2022-02-01 06:45:00|8934.3|8931.5|8932.3|8929.5|8935.7|8932.9|8931.3|8928.5|19
1643698200000|2022-02-01 06:50:00|8931.3|8928.5|8927.8|8925|8933.3|8930.5|8927.3|8924.5|228
1643698500000|2022-02-01 06:55:00|8927.3|8924.5|8928.4|8925.6|8928.9|8926.1|8925.3|8922.5|174
1643698800000|2022-02-01 07:00:00|8927.9|8925.1|8927.8|8925|8931.8|8929|8924.3|8921.5|97
1643699100000|2022-02-01 07:05:00|8928.3|8925.5|8933.2|8930.4|8933.2|8930.4|8926.8|8924|239
1643699400000|2022-02-01 07:10:00|8933.3|8930.5|8937.7|8934.9|8944.7|8941.9|8933.2|8930.4|189
1643699700000|2022-02-01 07:15:00|8937.3|8934.5|8936.6|8933.8|8940.6|8937.8|8934.7|8931.9|60
1643700000000|2022-02-01 07:20:00|8936.7|8933.9|8929.7|8926.9|8941.6|8938.8|8928.7|8925.9|261
1643700300000|2022-02-01 07:25:00|8929.2|8926.4|8918.2|8915.4|8929.2|8926.4|8915.8|8913|257
1643700600000|2022-02-01 07:30:00|8919.2|8916.4|8921.2|8918.4|8922.7|8919.9|8917.2|8914.4|204
1643700900000|2022-02-01 07:35:00|8920.7|8917.9|8914.2|8911.4|8923.2|8920.4|8912.2|8909.4|240
1643701200000|2022-02-01 07:40:00|8913.7|8910.9|8909.7|8906.9|8914.2|8911.4|8908.2|8905.4|229
1643701500000|2022-02-01 07:45:00|8910.2|8907.4|8906.1|8903.3|8910.2|8907.4|8903.7|8900.9|512
1643701800000|2022-02-01 07:50:00|8904.8|8902|8896.7|8893.9|8905.2|8902.4|8894.3|8891.5|1185
1643702100000|2022-02-01 07:55:00|8896.2|8893.4|8899.7|8896.9|8902.2|8899.4|8894.1|8891.3|399
1643702400000|2022-02-01 08:00:00|8900.6|8897.8|8916.1|8913.3|8918.1|8915.3|8899.7|8896.9|845
1643702700000|2022-02-01 08:05:00|8917.1|8914.3|8926.5|8923.7|8928|8925.2|8915.1|8912.3|707
1643703000000|2022-02-01 08:10:00|8927|8924.2|8931.9|8929.1|8936|8933.2|8923.5|8920.7|761
1643703300000|2022-02-01 08:15:00|8932|8929.2|8917|8914.2|8933|8930.2|8916|8913.2|764
1643703600000|2022-02-01 08:20:00|8916.5|8913.7|8917|8914.2|8927|8924.2|8916.5|8913.7|843
1643703900000|2022-02-01 08:25:00|8916.9|8914.1|8900.8|8898|8921.9|8919.1|8897.8|8895|3649
1643704200000|2022-02-01 08:30:00|8901.8|8899|8932.5|8929.7|8935|8932.2|8901.8|8899|2200
1643704500000|2022-02-01 08:35:00|8932|8929.2|8928.4|8925.6|8938.4|8935.6|8928.4|8925.6|1548
1643704800000|2022-02-01 08:40:00|8927.9|8925.1|8933.3|8930.5|8937.8|8935|8927.9|8925.1|583
1643705100000|2022-02-01 08:45:00|8932.4|8929.6|8922.9|8920.1|8938.3|8935.5|8921.4|8918.6|1080
1643705400000|2022-02-01 08:50:00|8923.4|8920.6|8914.4|8911.6|8927.9|8925.1|8911.5|8908.7|458
1643705700000|2022-02-01 08:55:00|8915.4|8912.6|8916.4|8913.6|8919.4|8916.6|8907.9|8905.1|688
1643706000000|2022-02-01 09:00:00|8917.8|8915|8909.5|8906.7|8918.4|8915.6|8902.4|8899.6|619
1643706300000|2022-02-01 09:05:00|8909.9|8907.1|8899.8|8897|8910.4|8907.6|8899.2|8896.4|781
1643706600000|2022-02-01 09:10:00|8899.3|8896.5|8900.8|8898|8901.3|8898.5|8887.9|8885.1|1728
1643706900000|2022-02-01 09:15:00|8900.3|8897.5|8885.3|8882.5|8901.3|8898.5|8884.3|8881.5|796
1643707200000|2022-02-01 09:20:00|8885.8|8883|8860.4|8857.6|8887.3|8884.5|8859.4|8856.6|1779
1643707500000|2022-02-01 09:25:00|8860.8|8858|8847.5|8844.7|8864.3|8861.5|8844.9|8842.1|1567
1643707800000|2022-02-01 09:30:00|8847.4|8844.6|8840.1|8837.3|8850.4|8847.6|8824.6|8821.8|3132
1643708100000|2022-02-01 09:35:00|8840.5|8837.7|8816.8|8814|8841.2|8837.8|8804.2|8801.4|3173
1643708400000|2022-02-01 09:40:00|8816.3|8813.5|8824.1|8821.3|8829.2|8826.4|8807.8|8805|1800
1643708700000|2022-02-01 09:45:00|8824.5|8821.7|8823.5|8820.7|8831.5|8828.7|8814.6|8811.8|1708
1643709000000|2022-02-01 09:50:00|8823|8820.2|8820.1|8817.3|8830.5|8827.7|8808.7|8805.9|962
1643709300000|2022-02-01 09:55:00|8819.5|8816.7|8823.5|8820.7|8829.5|8826.7|8812.1|8809.3|889
1643709600000|2022-02-01 10:00:00|8824|8821.2|8832.5|8829.7|8833.5|8830.7|8802.1|8799.3|939
1643709900000|2022-02-01 10:05:00|8832|8829.2|8829.6|8826.8|8841.5|8838.7|8822.7|8819.9|865
1643710200000|2022-02-01 10:10:00|8830|8827.2|8832.6|8829.8|8839|8836.2|8826.6|8823.8|716
1643710500000|2022-02-01 10:15:00|8832.1|8829.3|8824.5|8821.7|8836|8833.2|8820.1|8817.3|609
1643710800000|2022-02-01 10:20:00|8825.4|8822.6|8830|8827.2|8835.4|8832.6|8825|8822.2|1167
1643711100000|2022-02-01 10:25:00|8830.4|8827.6|8842.5|8839.7|8845.4|8842.6|8829.5|8826.7|602
1643711400000|2022-02-01 10:30:00|8842.4|8839.6|8850.8|8848|8855.2|8852.4|8839.5|8836.7|1120
1643711700000|2022-02-01 10:35:00|8850.3|8847.5|8879|8876.2|8882|8879.2|8850.3|8847.5|1663
1643712000000|2022-02-01 10:40:00|8879.5|8876.7|8873.6|8870.8|8887|8884.2|8870.7|8867.9|1449
1643712300000|2022-02-01 10:45:00|8874.1|8871.3|8891.9|8889.1|8892.9|8890.1|8874.1|8871.3|490
1643712600000|2022-02-01 10:50:00|8891.4|8888.6|8893.1|8890.3|8895|8892.2|8890|8887.2|537
1643712900000|2022-02-01 10:55:00|8893|8890.2|8891|8888.2|8894.1|8891.3|8889|8886.2|398
1643713200000|2022-02-01 11:00:00|8890|8887.2|8911.9|8909.1|8919.8|8917|8890|8887.2|2116
1643713500000|2022-02-01 11:05:00|8912.4|8909.6|8920.8|8918|8924.8|8922|8910.9|8908.1|899
1643713800000|2022-02-01 11:10:00|8919.9|8917.1|8911.3|8908.5|8921.8|8919|8908.9|8906.1|1256
1643714100000|2022-02-01 11:15:00|8911.8|8909|8909.8|8907|8912.8|8910|8902.3|8899.5|599
1643714400000|2022-02-01 11:20:00|8910.2|8907.4|8904.2|8901.4|8914.2|8911.4|8898.7|8895.9|791
1643714700000|2022-02-01 11:25:00|8903.8|8901|8897.8|8895|8906.8|8904|8895.9|8893.1|751
1643715000000|2022-02-01 11:30:00|8899.8|8897|8893.7|8890.9|8900.3|8897.5|8888.8|8886|466
1643715300000|2022-02-01 11:35:00|8893.8|8891|8900.8|8898|8904.3|8901.5|8892.9|8890.1|261
1643715600000|2022-02-01 11:40:00|8901.3|8898.5|8905.2|8902.4|8908.2|8905.4|8898.3|8895.5|286
1643715900000|2022-02-01 11:45:00|8904.8|8902|8906.8|8904|8912.2|8909.4|8904.8|8902|546
1643716200000|2022-02-01 11:50:00|8907.8|8905|8908.1|8905.3|8910.2|8907.4|8904.8|8902|661
1643716500000|2022-02-01 11:55:00|8908.2|8905.4|8882.2|8879.4|8908.7|8905.9|8881.7|8878.9|775
1643716800000|2022-02-01 12:00:00|8882.3|8879.5|8878.8|8876|8886.7|8883.9|8869.8|8867|641
1643717100000|2022-02-01 12:05:00|8878.3|8875.5|8875.3|8872.5|8883.8|8881|8871.8|8869|304
1643717400000|2022-02-01 12:10:00|8875.4|8872.6|8879.3|8876.5|8889.8|8887|8875.4|8872.6|1106
1643717700000|2022-02-01 12:15:00|8879.2|8876.4|8873.8|8871|8881.8|8879|8872.8|8870|282
1643718000000|2022-02-01 12:20:00|8874.8|8872|8860.8|8858|8876.2|8873.4|8850.8|8848|1088
1643718300000|2022-02-01 12:25:00|8860.4|8857.6|8855.8|8853|8860.8|8858|8849.3|8846.5|970
1643718600000|2022-02-01 12:30:00|8855.3|8852.5|8857.8|8855|8868.3|8865.5|8851.3|8848.5|451
1643718900000|2022-02-01 12:35:00|8857.3|8854.5|8867.8|8865|8870.8|8868|8852.8|8850|373
1643719200000|2022-02-01 12:40:00|8868.7|8865.9|8872.8|8870|8876.7|8873.9|8867.8|8865|889
1643719500000|2022-02-01 12:45:00|8873.2|8870.4|8874.7|8871.9|8879.7|8876.9|8868.8|8866|302
1643719800000|2022-02-01 12:50:00|8873.8|8871|8871.7|8868.9|8875.7|8872.9|8869.7|8866.9|656
1643720100000|2022-02-01 12:55:00|8873.6|8870.8|8871.6|8868.8|8877.6|8874.8|8868.7|8865.9|210
1643720400000|2022-02-01 13:00:00|8874.6|8871.8|8852.2|8849.4|8878.6|8875.8|8849.2|8846.4|671
1643720700000|2022-02-01 13:05:00|8851.8|8849|8852.3|8849.5|8854.8|8852|8845.8|8843|864
1643721000000|2022-02-01 13:10:00|8852.4|8849.6|8836.9|8834.1|8853.8|8851|8835.6|8832.8|1172
1643721300000|2022-02-01 13:15:00|8837.4|8834.6|8836.9|8834.1|8841.9|8839.1|8835.1|8832.3|347
1643721600000|2022-02-01 13:20:00|8835.9|8833.1|8864.8|8862|8870.2|8867.4|8835.9|8833.1|1176
1643721900000|2022-02-01 13:25:00|8865.2|8862.4|8853.3|8850.5|8868.7|8865.9|8852.8|8850|541
1643722200000|2022-02-01 13:30:00|8852.9|8850.1|8852.8|8850|8856.8|8854|8845.9|8843.1|820
1643722500000|2022-02-01 13:35:00|8853.8|8851|8861.3|8858.5|8865.7|8862.9|8848.8|8846|743
1643722800000|2022-02-01 13:40:00|8861.7|8858.9|8863.8|8861|8866.7|8863.9|8856.8|8854|404
1643723100000|2022-02-01 13:45:00|8863.3|8860.5|8843.8|8841|8866.7|8863.9|8842.8|8840|1024
1643723400000|2022-02-01 13:50:00|8844.7|8841.9|8833.3|8830.5|8846.7|8843.9|8828.9|8826.1|912
1643723700000|2022-02-01 13:55:00|8832.8|8830|8823.9|8821.1|8834.7|8831.9|8819.3|8816.5|1254
1643724000000|2022-02-01 14:00:00|8823.8|8821|8775.3|8772.5|8830.3|8827.5|8760|8757.2|5964
1643724300000|2022-02-01 14:05:00|8775.7|8772.9|8813.7|8810.9|8829.6|8826.8|8773.8|8771|4539
1643724600000|2022-02-01 14:10:00|8814.2|8811.4|8817.7|8814.9|8834.7|8831.9|8813.3|8810.5|1737
1643724900000|2022-02-01 14:15:00|8818.6|8815.8|8817.6|8814.8|8823.2|8820.4|8800.7|8797.9|1230
1643725200000|2022-02-01 14:20:00|8816.7|8813.9|8836|8833.2|8837|8834.2|8816.7|8813.9|1747
1643725500000|2022-02-01 14:25:00|8836.2|8833.4|8851.9|8849.1|8855.4|8852.6|8836.2|8833.4|1692
1643725800000|2022-02-01 14:30:00|8851.5|8848.7|8829.5|8826.7|8853.9|8851.1|8819|8816.2|2462
1643726100000|2022-02-01 14:35:00|8828.6|8825.8|8814.3|8811.5|8841.4|8838.6|8810.5|8807.7|2302
1643726400000|2022-02-01 14:40:00|8813.9|8811.1|8825.8|8823|8843.2|8840.4|8813.4|8810.6|1140
1643726700000|2022-02-01 14:45:00|8824.9|8822.1|8844.3|8841.5|8852.2|8849.4|8824.8|8822|1824
1643727000000|2022-02-01 14:50:00|8843.4|8840.6|8851.7|8848.9|8864.7|8861.9|8841.8|8839|1762
1643727300000|2022-02-01 14:55:00|8851.8|8849|8858.3|8855.5|8860.3|8857.5|8846.8|8844|941
1643727600000|2022-02-01 15:00:00|8858.4|8855.6|8854.3|8851.5|8864.3|8861.5|8845.4|8842.6|3101
1643727900000|2022-02-01 15:05:00|8855.3|8852.5|8899.3|8896.5|8899.3|8896.5|8843.3|8840.5|2953
1643728200000|2022-02-01 15:10:00|8899.8|8897|8914.8|8912|8917.1|8914.3|8894.3|8891.5|5883
1643728500000|2022-02-01 15:15:00|8915.2|8912.4|8888.9|8886.1|8920.3|8917.5|8885.9|8883.1|3434
1643728800000|2022-02-01 15:20:00|8888.4|8885.6|8907.3|8904.5|8913.3|8910.5|8885.4|8882.6|3082
1643729100000|2022-02-01 15:25:00|8908.2|8905.4|8898.8|8896|8911.2|8908.4|8897.8|8895|1892
1643729400000|2022-02-01 15:30:00|8899.3|8896.5|8918.3|8915.5|8922.2|8919.4|8898.8|8896|1528
1643729700000|2022-02-01 15:35:00|8918.8|8916|8917.2|8914.4|8927.2|8924.4|8904.9|8902|2230
1643730000000|2022-02-01 15:40:00|8917.7|8914.9|8924.6|8921.8|8927.2|8924.4|8911.7|8908.9|1545
1643730300000|2022-02-01 15:45:00|8924.1|8921.3|8916.2|8913.4|8927.1|8924.3|8915.1|8912.3|1554
1643730600000|2022-02-01 15:50:00|8916.6|8913.8|8926.1|8923.3|8930.5|8927.2|8910.1|8907.3|2437
1643730900000|2022-02-01 15:55:00|8926.5|8923.7|8928.5|8925.7|8937|8934.2|8926.1|8923.3|1792
1643731200000|2022-02-01 16:00:00|8928|8925.2|8951.4|8948.6|8952|8949.2|8928|8925.2|3141
1643731500000|2022-02-01 16:05:00|8950.9|8948.1|8971.4|8968.6|8971.9|8969.1|8945.9|8943.1|3718
1643731800000|2022-02-01 16:10:00|8971.8|8969|8968.4|8965.6|8971.9|8969.1|8955.4|8952.6|2151
1643732100000|2022-02-01 16:15:00|8968.9|8966.1|8977.3|8974.5|8983.8|8981|8963.9|8961.1|3325
1643732400000|2022-02-01 16:20:00|8977.8|8975|8965.9|8963.1|8980.8|8978|8957.9|8955.1|3001
1643732700000|2022-02-01 16:25:00|8966.8|8964|8949.9|8947.1|8970.3|8967.5|8942|8939.2|4676
1643733000000|2022-02-01 16:30:00|8948.1|8945.3|8940.9|8938.1|8954.8|8952|8922|8919.2|3559
1643733300000|2022-02-01 16:35:00|8940.4|8937.6|8932.6|8929.8|8943.9|8941.1|8925.1|8922.3|1886
1643733600000|2022-02-01 16:40:00|8932.5|8929.7|8898.7|8895.9|8934.1|8931.3|8898.2|8895.4|2444
1643733900000|2022-02-01 16:45:00|8898.6|8895.8|8880.2|8877.4|8898.6|8895.8|8850.2|8845.3|4815
1643734200000|2022-02-01 16:50:00|8880.3|8877.5|8879.2|8876.4|8903.1|8900.3|8870.1|8867.3|1700
1643734500000|2022-02-01 16:55:00|8879.1|8876.3|8901.5|8898.7|8906.5|8903.7|8879.1|8876.3|1672
1643734800000|2022-02-01 17:00:00|8902|8899.2|8903.6|8900.8|8907.6|8904.8|8896.1|8893.3|1220
1643735100000|2022-02-01 17:05:00|8903.1|8900.3|8906|8903.2|8907|8904.2|8896|8893.2|925
1643735400000|2022-02-01 17:10:00|8906.5|8903.7|8896|8893.2|8911.4|8908.6|8894|8891.2|1743
1643735700000|2022-02-01 17:15:00|8895.5|8892.7|8896.5|8893.7|8899|8896.2|8892|8889.2|809
1643736000000|2022-02-01 17:20:00|8896|8893.2|8890.5|8887.7|8897|8894.2|8887.9|8885.1|988
1643736300000|2022-02-01 17:25:00|8890|8887.2|8884.4|8881.6|8893.9|8891.1|8881|8878.2|1706
1643736600000|2022-02-01 17:30:00|8884|8881.2|8866.9|8864.1|8889|8886.2|8865|8862.2|1466
1643736900000|2022-02-01 17:35:00|8867.9|8865.1|8895.4|8892.6|8896.9|8894.1|8867.9|8865.1|1000
1643737200000|2022-02-01 17:40:00|8895.8|8893|8894|8891.2|8897|8894.2|8892|8889.2|990
1643737500000|2022-02-01 17:45:00|8893.5|8890.7|8904.4|8901.6|8907.9|8905.1|8893|8890.2|1038
1643737800000|2022-02-01 17:50:00|8903.8|8901|8899.9|8897.1|8907.8|8905|8899.4|8896.6|529
1643738100000|2022-02-01 17:55:00|8900.9|8898.1|8905.9|8903.1|8906.4|8903.6|8890|8887.2|942
1643738400000|2022-02-01 18:00:00|8906.4|8903.6|8874.4|8871.6|8906.4|8903.6|8873|8870.2|701
1643738700000|2022-02-01 18:05:00|8874.9|8872.1|8871|8868.2|8874.9|8872.1|8864|8861.2|1444
1643739000000|2022-02-01 18:10:00|8870.5|8867.7|8878|8875.2|8881|8878.2|8867.5|8864.7|753
1643739300000|2022-02-01 18:15:00|8877.9|8875.1|8875|8872.2|8882|8879.2|8873|8870.2|549
1643739600000|2022-02-01 18:20:00|8875.9|8873.1|8864|8861.2|8881.4|8878.6|8861.6|8858.8|1846
1643739900000|2022-02-01 18:25:00|8864.5|8861.7|8865|8862.2|8867.1|8864.3|8862|8859.2|666
1643740200000|2022-02-01 18:30:00|8866|8863.2|8869.1|8866.3|8873.1|8870.3|8862.6|8859.8|1667
1643740500000|2022-02-01 18:35:00|8868.7|8865.9|8878.6|8875.8|8881|8878.2|8865.2|8862.4|945
1643740800000|2022-02-01 18:40:00|8878.1|8875.3|8885.1|8882.3|8888.6|8885.8|8877.6|8874.8|1469
1643741100000|2022-02-01 18:45:00|8885|8882.2|8880.1|8877.3|8890|8887.2|8879.1|8876.3|1381
1643741400000|2022-02-01 18:50:00|8880.6|8877.8|8885.1|8882.3|8887.6|8884.8|8878.2|8875.4|875
1643741700000|2022-02-01 18:55:00|8885.6|8882.8|8883.1|8880.3|8891.1|8888.3|8878.6|8875.8|924
1643742000000|2022-02-01 19:00:00|8883.6|8880.8|8901.6|8898.8|8906.1|8903.3|8882.1|8879.3|3177
1643742300000|2022-02-01 19:05:00|8902.1|8899.3|8895.7|8892.9|8903.1|8900.3|8891.7|8888.9|1593
1643742600000|2022-02-01 19:10:00|8895.2|8892.4|8901.1|8898.3|8901.1|8898.3|8890.2|8887.4|1386
1643742900000|2022-02-01 19:15:00|8900.7|8897.9|8886.6|8883.8|8906.5|8903.7|8886.6|8883.8|2804
1643743200000|2022-02-01 19:20:00|8886.7|8883.9|8880.7|8877.9|8887.1|8884.3|8867.1|8864.3|2505
1643743500000|2022-02-01 19:25:00|8879.8|8877|8905|8902.2|8907.9|8905.1|8876.8|8874|6804
1643743800000|2022-02-01 19:30:00|8905.4|8902.6|8902|8899.2|8913|8910.2|8900.6|8897.8|2306
1643744100000|2022-02-01 19:35:00|8902.5|8899.7|8892.1|8889.3|8903|8900.2|8890.5|8887.7|928
1643744400000|2022-02-01 19:40:00|8890.6|8887.8|8881.1|8878.3|8894.1|8891.3|8881|8878.2|1277
1643744700000|2022-02-01 19:45:00|8881|8878.2|8878.6|8875.8|8886.6|8883.8|8878.6|8875.8|313
1643745000000|2022-02-01 19:50:00|8878.1|8875.3|8876|8873.2|8883|8880.2|8876|8873.2|119
1643745300000|2022-02-01 19:55:00|8876.5|8873.7|8882.5|8879.7|8884.6|8881.8|8876|8873.2|135
1643745600000|2022-02-01 20:00:00|8882|8879.2|8905|8902.2|8906|8903.2|8881|8878.2|414
1643745900000|2022-02-01 20:05:00|8904.5|8901.7|8906|8903.2|8910|8907.2|8902.5|8899.7|321
1643746200000|2022-02-01 20:10:00|8905.5|8902.7|8902.9|8900.1|8906|8903.2|8898|8895.2|326
1643746500000|2022-02-01 20:15:00|8904.3|8901.5|8906.4|8903.6|8906.4|8903.6|8900.9|8898.1|120
1643746800000|2022-02-01 20:20:00|8906.9|8904.1|8902.4|8899.6|8907.4|8904.6|8901.9|8899.1|54
1643747100000|2022-02-01 20:25:00|8901.9|8899.1|8901.9|8899.1|8903.4|8900.6|8899.4|8896.6|74
1643747400000|2022-02-01 20:30:00|8902.3|8899.5|8906.9|8904.1|8910.9|8908.1|8902.3|8899.5|194
1643747700000|2022-02-01 20:35:00|8906.4|8903.6|8902.8|8900|8907.9|8905.1|8902.8|8900|210
1643748000000|2022-02-01 20:40:00|8903.3|8900.5|8907.3|8904.5|8907.9|8905.1|8902.3|8899.5|200
1643748300000|2022-02-01 20:45:00|8907.7|8904.9|8915.8|8913|8918.8|8916|8905.8|8903|154
1643748600000|2022-02-01 20:50:00|8916.3|8913.5|8922.2|8919.4|8923.7|8920.9|8915.3|8912.5|397
1643748900000|2022-02-01 20:55:00|8922.6|8919.8|8930.7|8927.9|8930.7|8927.9|8920.7|8917.9|325
1643749200000|2022-02-01 21:00:00|8930.2|8927.4|8925.1|8922.3|8930.7|8927.9|8922.7|8919.9|194
1643749500000|2022-02-01 21:05:00|8925.2|8922.4|8918.7|8915.9|8928.1|8925.3|8918.2|8915.4|107
1643749800000|2022-02-01 21:10:00|8919.1|8916.3|8920.2|8917.4|8921.6|8918.8|8918.7|8915.9|53
1643750100000|2022-02-01 21:15:00|8919.7|8916.9|8924.1|8921.3|8924.1|8921.3|8919.7|8916.9|52
1643750400000|2022-02-01 21:20:00|8923.6|8920.8|8928|8925.2|8928.5|8925.7|8923.1|8920.3|18
1643750700000|2022-02-01 21:25:00|8928.5|8925.7|8924.2|8920.2|8931.1|8927.7|8923.1|8918.2|287
1643751000000|2022-02-01 21:30:00|8924.1|8920.1|8913.2|8909.2|8925.7|8921.3|8904.2|8896.2|296
1643751300000|2022-02-01 21:35:00|8914.1|8910.1|8912.1|8908.1|8916.7|8912.3|8910.5|8906.7|93
1643751600000|2022-02-01 21:40:00|8911.1|8908.3|8918.1|8914.1|8918.1|8915.3|8911.1|8907.2|55
1643751900000|2022-02-01 21:45:00|8918|8915.2|8915|8912.2|8922.1|8919.2|8910.9|8907|119
1643752200000|2022-02-01 21:50:00|8916|8912|8919.1|8915.1|8920.5|8915.1|8914|8908.5|39
1643752500000|2022-02-01 21:55:00|8918.9|8916.1|8927.5|8917.5|8928.5|8923.1|8918.9|8912|126
1643752800000|2022-02-01 22:00:00|8928.4|8918.4|8927|8917|8931.5|8921.5|8920.5|8910.5|5
1643753100000|2022-02-01 22:05:00|8925.7|8915.7|8927|8917|8927|8917|8924.5|8914.5|0
1643753400000|2022-02-01 22:10:00|8925.6|8915.6|8927|8917|8927|8917|8924.5|8914.5|1
1643754000000|2022-02-01 22:20:00|8926.9|8916.9|8927.9|8917.9|8927.9|8917.9|8926.4|8916.4|3
1643754300000|2022-02-01 22:25:00|8928.4|8918.4|8926.9|8916.9|8929.4|8919.4|8926.9|8916.9|1
1643754900000|2022-02-01 22:35:00|8927.4|8917.4|8927.9|8917.9|8927.9|8917.9|8927.4|8917.4|1
1643755200000|2022-02-01 22:40:00|8926.6|8916.6|8927.4|8917.4|8927.4|8917.4|8919.9|8911.9|3
1643755500000|2022-02-01 22:45:00|8923.4|8913.4|8921.9|8911.9|8923.4|8913.4|8921.9|8911.9|0
1643755800000|2022-02-01 22:50:00|8922.4|8912.4|8922.4|8912.4|8923.5|8916.9|8917.8|8912.4|1
1643756100000|2022-02-01 22:55:00|8922.8|8912.8|8922.4|8912.4|8923.4|8916.9|8920.4|8912.4|1
1643763600000|2022-02-02 01:00:00|8933.4|8930.6|8934.5|8931.7|8937.5|8934.7|8930.5|8927.5|164
1643763900000|2022-02-02 01:05:00|8933.9|8931.1|8946.4|8943.6|8948.9|8946.1|8933|8930.2|260
1643764200000|2022-02-02 01:10:00|8946.3|8943.5|8941.8|8939|8947.3|8944.5|8935.3|8932.5|163
1643764500000|2022-02-02 01:15:00|8940.5|8937.7|8931.3|8928.5|8941.3|8938.5|8931.3|8928.4|120
1643764800000|2022-02-02 01:20:00|8932.3|8929.5|8941.2|8938.4|8944.3|8941.3|8932.3|8929.5|132
1643765100000|2022-02-02 01:25:00|8940.7|8937.9|8933.6|8930.8|8941.2|8938.4|8933.1|8930.3|29
1643765400000|2022-02-02 01:30:00|8934.1|8931.3|8935.1|8932.3|8938.1|8935.3|8930.2|8927.4|49
1643765700000|2022-02-02 01:35:00|8936.1|8933.3|8929.1|8926.3|8938.2|8935.4|8928.6|8925.8|22
1643766000000|2022-02-02 01:40:00|8928.7|8925.9|8931|8928.2|8932.1|8929.3|8927.7|8924.9|19
1643766300000|2022-02-02 01:45:00|8931.1|8928.3|8930|8927.2|8931.6|8928.8|8929|8926.2|17
1643766600000|2022-02-02 01:50:00|8930.1|8927.3|8937|8934.2|8937.1|8934.3|8929.1|8926.3|23
1643766900000|2022-02-02 01:55:00|8937.1|8934.3|8938.9|8936.1|8942.4|8939.6|8935.6|8932.8|372
1643767200000|2022-02-02 02:00:00|8939|8936.2|8939.9|8937.1|8940|8937.2|8936|8933.2|19
1643767500000|2022-02-02 02:05:00|8940|8937.2|8939.4|8936.6|8940|8937.2|8936|8933.2|26
1643767800000|2022-02-02 02:10:00|8939.9|8937.1|8937.9|8935.1|8941.9|8939.1|8936.9|8934.1|27
1643768100000|2022-02-02 02:15:00|8938.8|8936|8935.9|8933.1|8939.9|8937.1|8935.3|8932.5|12
1643768400000|2022-02-02 02:20:00|8935.4|8932.6|8931.9|8929.1|8937.2|8934.4|8931.3|8928.5|104
1643768700000|2022-02-02 02:25:00|8931.5|8928.7|8931.9|8929.1|8934.9|8932.1|8929.3|8926.5|30
1643769000000|2022-02-02 02:30:00|8931.3|8928.5|8927.9|8925.1|8932.3|8929.5|8927.3|8924.5|7
1643769300000|2022-02-02 02:35:00|8927.4|8924.6|8923.7|8920.9|8928.3|8925.5|8922.8|8920|13
1643769600000|2022-02-02 02:40:00|8924.2|8921.4|8920.8|8918|8924.8|8922|8919.3|8916.5|62
1643769900000|2022-02-02 02:45:00|8920.3|8917.5|8912.3|8909.5|8920.8|8918|8912.3|8909.5|90
1643770200000|2022-02-02 02:50:00|8913.2|8910.4|8918.8|8916|8919.2|8916.4|8913.2|8910.4|37
1643770500000|2022-02-02 02:55:00|8919.8|8917|8919.8|8917|8920.3|8917.5|8918.8|8916|21
1643770800000|2022-02-02 03:00:00|8919.3|8916.5|8916.8|8914|8919.3|8916.5|8914.3|8911.5|107
1643771100000|2022-02-02 03:05:00|8916.3|8913.5|8919.7|8916.9|8920.3|8917.5|8916.3|8913.5|5
1643771400000|2022-02-02 03:10:00|8919.3|8916.5|8920.3|8917.5|8920.3|8917.5|8918.8|8916|63
1643771700000|2022-02-02 03:15:00|8919.3|8916.5|8918.8|8916|8920.3|8917.5|8918.3|8915.5|32
1643772000000|2022-02-02 03:20:00|8918.3|8915.5|8918.2|8915.4|8920.3|8917.5|8917.3|8914.5|21
1643772300000|2022-02-02 03:25:00|8917.2|8914.4|8916.8|8914|8918.3|8915.5|8916.7|8913.9|23
1643772600000|2022-02-02 03:30:00|8916.7|8913.9|8918.2|8915.4|8918.3|8915.5|8916.7|8913.9|6
1643772900000|2022-02-02 03:35:00|8917.8|8915|8918.7|8915.9|8920.2|8917.4|8917.8|8915|42
1643773200000|2022-02-02 03:40:00|8918.8|8916|8920.2|8917.4|8920.2|8917.4|8916.7|8913.9|14
1643773500000|2022-02-02 03:45:00|8919.7|8916.9|8919.7|8916.9|8920.2|8917.4|8918.7|8915.9|7
1643773800000|2022-02-02 03:50:00|8920.2|8917.4|8919.7|8916.9|8920.2|8917.4|8919.7|8916.9|10
1643774100000|2022-02-02 03:55:00|8920.1|8917.3|8920.1|8917.3|8920.2|8917.4|8919.2|8916.4|15
1643774400000|2022-02-02 04:00:00|8919.7|8916.9|8928.1|8925.3|8928.1|8925.3|8919.7|8916.9|53
1643774700000|2022-02-02 04:05:00|8927.7|8924.9|8927.4|8924.6|8929.5|8926.7|8923.6|8920.8|78
1643775000000|2022-02-02 04:10:00|8927|8924.2|8926.4|8923.6|8927.5|8924.7|8923|8920.2|14
1643775300000|2022-02-02 04:15:00|8926|8923.2|8927.4|8924.6|8928|8925.2|8925|8922.2|8
1643775600000|2022-02-02 04:20:00|8926.9|8924.1|8926.5|8923.7|8927.9|8925.1|8924.9|8922.1|9
1643775900000|2022-02-02 04:25:00|8926.9|8924.1|8926.4|8923.6|8929.4|8926.6|8925.9|8923.1|72
1643776200000|2022-02-02 04:30:00|8926.9|8924.1|8930.9|8928.1|8931.3|8928.5|8926.9|8924.1|8
1643776500000|2022-02-02 04:35:00|8931.3|8928.5|8930.3|8927.5|8932.4|8929.6|8929.9|8927.1|21
1643776800000|2022-02-02 04:40:00|8929.4|8926.6|8930.9|8928.1|8932.3|8929.5|8929.3|8926.5|8
1643777100000|2022-02-02 04:45:00|8931.3|8928.5|8933.8|8931|8933.8|8931|8930.8|8928|13
1643777400000|2022-02-02 04:50:00|8934.8|8932|8936.8|8934|8936.8|8934|8931.8|8929|66
1643777700000|2022-02-02 04:55:00|8936.3|8933.5|8936.2|8933.4|8938.3|8935.5|8934.3|8931.4|28
1643778000000|2022-02-02 05:00:00|8936.8|8934|8937.8|8935|8938.3|8935.5|8935.2|8932.4|12
1643778300000|2022-02-02 05:05:00|8937.3|8934.5|8935.3|8932.5|8937.3|8934.5|8934.3|8931.5|14
1643778600000|2022-02-02 05:10:00|8935.8|8933|8935.2|8932.4|8936.4|8933.4|8933.3|8930.5|3
1643778900000|2022-02-02 05:15:00|8935.3|8932.5|8937.2|8934.4|8938.2|8935.4|8934.2|8931.4|14
1643779200000|2022-02-02 05:20:00|8936.7|8933.9|8936.3|8933.5|8937.2|8934.4|8935.3|8932.5|10
1643779500000|2022-02-02 05:25:00|8937.3|8934.5|8936.7|8933.9|8938.3|8935.5|8929.8|8927|166
1643779800000|2022-02-02 05:30:00|8937.1|8934.3|8936.2|8933.4|8938.1|8935.3|8934.1|8931.3|13
1643780100000|2022-02-02 05:35:00|8936.7|8933.9|8932.7|8929.9|8936.7|8933.9|8932.7|8929.9|5
1643780400000|2022-02-02 05:40:00|8933.7|8930.9|8936.6|8933.8|8940.1|8937.3|8933.1|8930.3|52
1643780700000|2022-02-02 05:45:00|8936.2|8933.4|8936.1|8933.3|8937.6|8934.8|8934.6|8931.8|6
1643781000000|2022-02-02 05:50:00|8935.6|8932.8|8931.2|8928.4|8935.6|8932.8|8931.2|8928.4|90
1643781300000|2022-02-02 05:55:00|8931.7|8928.9|8928.2|8925.4|8932.2|8929.4|8926.3|8923.5|57
1643781600000|2022-02-02 06:00:00|8928.7|8925.9|8926.1|8923.3|8930|8927.2|8924.7|8921.9|21
1643781900000|2022-02-02 06:05:00|8925.7|8922.9|8926.2|8923.4|8932.7|8929.9|8925.7|8922.9|17
1643782200000|2022-02-02 06:10:00|8925.7|8922.9|8928.1|8925.3|8932.2|8929.4|8925.7|8922.9|20
1643782500000|2022-02-02 06:15:00|8927.7|8924.9|8927.2|8924.4|8929.2|8926.4|8921.2|8918.4|69
1643782800000|2022-02-02 06:20:00|8927.1|8924.3|8923.6|8920.8|8929.1|8926.3|8923.2|8920.4|36
1643783100000|2022-02-02 06:25:00|8923.1|8920.3|8922.2|8919.4|8923.6|8920.8|8918.6|8915.8|43
1643783400000|2022-02-02 06:30:00|8922.6|8919.8|8915.3|8912.5|8924.2|8921.4|8914.7|8911.9|97
1643783700000|2022-02-02 06:35:00|8915.2|8912.4|8919.7|8916.9|8921.6|8918.8|8914.7|8911.9|171
1643784000000|2022-02-02 06:40:00|8919.3|8916.5|8916.7|8913.9|8920.1|8917.3|8916.2|8913.4|15
1643784300000|2022-02-02 06:45:00|8916.2|8913.4|8919.6|8916.8|8919.7|8916.9|8913.8|8911|46
1643784600000|2022-02-02 06:50:00|8919.7|8916.9|8914.2|8911.4|8919.7|8916.9|8911.7|8908.9|49
1643784900000|2022-02-02 06:55:00|8914.1|8911.3|8913.2|8910.4|8916.2|8913.4|8911.6|8908.8|99
1643785200000|2022-02-02 07:00:00|8912.7|8909.9|8915|8912.2|8915.6|8912.8|8906.6|8903.8|85
1643785500000|2022-02-02 07:05:00|8914.1|8911.3|8922.5|8919.7|8922.5|8919.7|8914.1|8911.3|87
1643785800000|2022-02-02 07:10:00|8922|8919.2|8929.5|8926.7|8931.1|8926.7|8919|8916.2|172
1643786100000|2022-02-02 07:15:00|8929|8926.2|8923.5|8920.7|8931.9|8929.1|8921.9|8919.1|156
1643786400000|2022-02-02 07:20:00|8926|8923.2|8921|8918.2|8927.4|8924.6|8918|8915.2|86
1643786700000|2022-02-02 07:25:00|8920.9|8918.1|8925.8|8923|8926.8|8924|8917.4|8914.6|34
1643787000000|2022-02-02 07:30:00|8925.4|8922.6|8923.8|8921|8933.8|8931|8923.3|8920.5|279
1643787300000|2022-02-02 07:35:00|8924.3|8921.5|8916.9|8914.1|8924.3|8921.5|8914.9|8912.1|128
1643787600000|2022-02-02 07:40:00|8917.4|8914.6|8911.5|8908.7|8918.4|8915.6|8907.5|8904.7|394
1643787900000|2022-02-02 07:45:00|8911.4|8908.6|8901.5|8898.7|8911.4|8908.6|8899.5|8896.7|254
1643788200000|2022-02-02 07:50:00|8901.9|8899.1|8901.4|8898.6|8903.4|8900.6|8898.9|8896.1|138
1643788500000|2022-02-02 07:55:00|8901.3|8898.5|8908.4|8905.6|8908.4|8905.6|8899|8896.2|203
1643788800000|2022-02-02 08:00:00|8907.5|8904.7|8899.9|8897.1|8916.2|8913.4|8897.9|8895.1|1046
1643789100000|2022-02-02 08:05:00|8899.8|8897|8893.4|8890.6|8906.8|8904|8892.4|8889.6|793
1643789400000|2022-02-02 08:10:00|8894.4|8891.6|8890.8|8888|8907.3|8904.5|8887.4|8884.6|1404
1643789700000|2022-02-02 08:15:00|8891.8|8889|8891.2|8888.4|8898.2|8895.4|8884.9|8882.1|1395
1643790000000|2022-02-02 08:20:00|8890.3|8887.5|8889.7|8886.9|8899.2|8896.4|8887.7|8884.9|1612
1643790300000|2022-02-02 08:25:00|8890.1|8887.3|8875.1|8872.3|8899|8896.2|8869.1|8866.3|4959
1643790600000|2022-02-02 08:30:00|8875.5|8872.7|8892.4|8889.6|8903.3|8900.5|8873.6|8870.8|2429
1643790900000|2022-02-02 08:35:00|8892.9|8890.1|8896.8|8894|8904.7|8901.9|8892|8889.2|532
1643791200000|2022-02-02 08:40:00|8897.7|8894.9|8906.8|8904|8909.8|8907|8893.9|8891.1|441
1643791500000|2022-02-02 08:45:00|8905.9|8903.1|8902.8|8900|8909.8|8907|8898.8|8896|287
1643791800000|2022-02-02 08:50:00|8902.3|8899.5|8917.7|8914.9|8917.7|8914.9|8901.3|8898.5|556
1643792100000|2022-02-02 08:55:00|8917.3|8914.5|8918.8|8916|8926.2|8923.4|8915.3|8912.5|1093
1643792400000|2022-02-02 09:00:00|8919.2|8916.4|8919.7|8916.9|8923.3|8920.5|8912.8|8910|398
1643792700000|2022-02-02 09:05:00|8919.8|8917|8925.8|8923|8931.7|8928.9|8916.8|8914|574
1643793000000|2022-02-02 09:10:00|8926.4|8923.6|8936.7|8933.9|8939.1|8936.3|8925.4|8922.6|528
1643793300000|2022-02-02 09:15:00|8936.8|8934|8939.7|8936.9|8945.6|8942.8|8932.7|8929.9|827
1643793600000|2022-02-02 09:20:00|8939.2|8936.4|8928.8|8926|8944.1|8941.3|8925.3|8922.5|637
1643793900000|2022-02-02 09:25:00|8928.3|8925.5|8930.3|8927.5|8935.3|8932.5|8925.8|8923|849
1643794200000|2022-02-02 09:30:00|8930.8|8928|8951.1|8948.3|8951.5|8948.7|8929.8|8927|416
1643794500000|2022-02-02 09:35:00|8950.7|8947.9|8939.7|8936.9|8952.4|8949.6|8938.7|8935.9|622
1643794800000|2022-02-02 09:40:00|8939.3|8936.5|8931.4|8928.6|8939.7|8936.9|8928.9|8926.1|531
1643795100000|2022-02-02 09:45:00|8930.9|8928.1|8931.3|8928.5|8932.8|8930|8917.4|8914.6|1058
1643795400000|2022-02-02 09:50:00|8930.4|8927.6|8919.9|8917.1|8931.3|8928.5|8916.8|8914|449
1643795700000|2022-02-02 09:55:00|8920.9|8918.1|8896.8|8894|8923.9|8921.1|8896.8|8894|3450
1643796000000|2022-02-02 10:00:00|8897.3|8894.5|8885.2|8882.4|8901.2|8898.4|8871.4|8868.6|3076
1643796300000|2022-02-02 10:05:00|8885.3|8882.5|8878.2|8875.4|8889.2|8886.4|8877.3|8874.5|1443
1643796600000|2022-02-02 10:10:00|8878.1|8875.3|8906|8903.2|8907|8904.2|8874.1|8871.3|1647
1643796900000|2022-02-02 10:15:00|8905.5|8902.7|8913.8|8911|8914.8|8912|8901.4|8898.6|704
1643797200000|2022-02-02 10:20:00|8914.7|8911.9|8917.9|8915.1|8921.5|8918.7|8911.8|8909|821
1643797500000|2022-02-02 10:25:00|8918.8|8916|8911.1|8908.3|8918.8|8916|8909.7|8906.9|493
1643797800000|2022-02-02 10:30:00|8910.5|8907.7|8908.6|8905.8|8914.5|8911.7|8908|8905.2|348
1643798100000|2022-02-02 10:35:00|8909|8906.2|8921.4|8918.6|8921.8|8919|8905.1|8902.3|474
1643798400000|2022-02-02 10:40:00|8921.3|8918.5|8918.3|8915.5|8922.7|8919.9|8916.9|8914.1|173
1643798700000|2022-02-02 10:45:00|8917.9|8915.1|8921.8|8919|8927.2|8924.4|8915.8|8913|535
1643799000000|2022-02-02 10:50:00|8922.3|8919.5|8908.9|8906.1|8924.8|8922|8907.4|8904.6|354
1643799300000|2022-02-02 10:55:00|8908|8905.2|8915.8|8913|8917.8|8915|8906|8903.2|262
1643799600000|2022-02-02 11:00:00|8916.2|8913.4|8913.8|8911|8916.3|8913.5|8912.4|8909.6|239
1643799900000|2022-02-02 11:05:00|8912.9|8910.1|8906.5|8903.7|8914.3|8911.5|8905|8902.2|415
1643800200000|2022-02-02 11:10:00|8906.4|8903.6|8901.9|8899.1|8906.9|8904.1|8899.9|8897.1|201
1643800500000|2022-02-02 11:15:00|8902.4|8899.6|8895.4|8892.6|8904.4|8901.6|8892.9|8890.1|463
1643800800000|2022-02-02 11:20:00|8895|8892.2|8886.8|8884|8895.9|8893.1|8885.4|8882.6|535
1643801100000|2022-02-02 11:25:00|8886.4|8883.6|8865.6|8862.8|8886.4|8883.6|8865|8862.2|1632
1643801400000|2022-02-02 11:30:00|8865.5|8862.7|8872.5|8869.7|8881.9|8879.1|8863.6|8860.8|2156
1643801700000|2022-02-02 11:35:00|8871.9|8869.1|8865.9|8863.1|8872.4|8869.6|8852|8848.3|1428
1643802000000|2022-02-02 11:40:00|8866|8863.2|8871.6|8868.8|8872|8869.2|8865|8862.2|569
1643802300000|2022-02-02 11:45:00|8872|8869.2|8870.5|8867.7|8874|8871.2|8868|8865.2|450
1643802600000|2022-02-02 11:50:00|8870.6|8867.8|8878.4|8875.6|8879|8876.2|8869|8866.2|330
1643802900000|2022-02-02 11:55:00|8878|8875.2|8885.8|8883|8888.8|8886|8876|8873.2|535
1643803200000|2022-02-02 12:00:00|8884.9|8882.1|8884.4|8881.6|8885.3|8882.5|8877.1|8874.3|632
1643803500000|2022-02-02 12:05:00|8884.9|8882.1|8883.9|8881.1|8891.8|8889|8880|8877.2|342
1643803800000|2022-02-02 12:10:00|8884.4|8881.6|8880.9|8878.1|8886.8|8884|8880|8877.2|412
1643804100000|2022-02-02 12:15:00|8880.5|8877.7|8873.8|8871|8883.4|8880.6|8873|8870.2|550
1643804400000|2022-02-02 12:20:00|8873.9|8871.1|8876.3|8873.5|8879.3|8876.5|8868|8865.2|495
1643804700000|2022-02-02 12:25:00|8876.4|8873.6|8878.7|8875.9|8882.7|8879.9|8875.9|8873.1|325
1643805000000|2022-02-02 12:30:00|8878.2|8875.4|8897.6|8894.8|8902.3|8899.5|8875.7|8872.9|931
1643805300000|2022-02-02 12:35:00|8898.5|8895.7|8898.6|8895.8|8905.2|8902.4|8896.6|8893.8|319
1643805600000|2022-02-02 12:40:00|8898.1|8895.3|8897.8|8895|8898.6|8895.8|8889.3|8886.5|914
1643805900000|2022-02-02 12:45:00|8897.7|8894.9|8922.5|8919.7|8922.9|8920.1|8893.7|8890.9|2131
1643806200000|2022-02-02 12:50:00|8922.4|8919.6|8972.6|8969.8|8975.2|8972.4|8922.4|8919.6|2798
1643806500000|2022-02-02 12:55:00|8972.7|8969.9|8986.7|8983.9|8989.2|8985.3|8962.4|8959.6|3524
1643806800000|2022-02-02 13:00:00|8986.1|8983.3|9015.1|9012.3|9035.4|9032.6|8986.1|8983.3|6547
1643807100000|2022-02-02 13:05:00|9015.6|9012.8|8990.5|8987.7|9022.1|9019.3|8988.2|8985.4|2264
1643807400000|2022-02-02 13:10:00|8990.6|8987.8|9003.6|9000.8|9006.8|9004|8985.2|8982.4|1681
1643807700000|2022-02-02 13:15:00|9003.7|9000.9|9003.2|9000.4|9013.2|9010.4|8994.8|8992|1028
1643808000000|2022-02-02 13:20:00|9003.6|9000.8|8998|8995.2|9010.2|9007.4|8996.4|8993.6|1407
1643808300000|2022-02-02 13:25:00|8997.9|8995.1|8997.3|8994.5|9000.3|8997.5|8990.8|8988|852
1643808600000|2022-02-02 13:30:00|8997.8|8995|8993.4|8990.6|9001.4|8998.6|8992|8989.2|680
1643808900000|2022-02-02 13:35:00|8993.9|8991.1|8985.6|8982.8|8994.5|8991.7|8976.5|8973.7|2354
1643809200000|2022-02-02 13:40:00|8986.6|8983.8|9005.9|9003.1|9007.9|9005.1|8983.6|8980.8|1532
1643809500000|2022-02-02 13:45:00|9006.4|9003.6|9011.4|9008.6|9019.3|9016.5|9003.4|9000.6|1178
1643809800000|2022-02-02 13:50:00|9011.8|9009|9007.3|9004.5|9016.3|9013.5|9002.8|9000|746
1643810100000|2022-02-02 13:55:00|9007.8|9005|8998.2|8995.4|9014.8|9012|8993.3|8990.5|1253
1643810400000|2022-02-02 14:00:00|8997.7|8994.9|8974.5|8971.7|9003.1|9000.3|8957.2|8953.4|3095
1643810700000|2022-02-02 14:05:00|8974.7|8971.9|8955|8952.2|8980.2|8977.4|8952.8|8950|1968
1643811000000|2022-02-02 14:10:00|8955.3|8952.5|8962.1|8959.3|8971.1|8968.3|8952.3|8949.5|1172
1643811300000|2022-02-02 14:15:00|8964.3|8961.5|8959.2|8956.4|8970.7|8967.3|8954.2|8951.4|1065
1643811600000|2022-02-02 14:20:00|8958.7|8955.9|8949.3|8946.5|8958.7|8955.9|8938.2|8935.4|1662
1643811900000|2022-02-02 14:25:00|8949.2|8946.4|8954.2|8951.4|8960.7|8957.9|8945.8|8943|1753
1643812200000|2022-02-02 14:30:00|8954.3|8951.5|8950.8|8948|8958.6|8955.8|8933.3|8930.5|1855
1643812500000|2022-02-02 14:35:00|8951.3|8948.5|8955.2|8952.4|8966.7|8963.9|8941.4|8938.6|2959
1643812800000|2022-02-02 14:40:00|8954.7|8951.9|8956.3|8953.5|8958.2|8955.4|8933.9|8931.1|2023
1643813100000|2022-02-02 14:45:00|8955.8|8953|8934.3|8931.5|8955.8|8953|8933.5|8930.7|1029
1643813400000|2022-02-02 14:50:00|8934.4|8931.6|8937.6|8934.8|8938.8|8936|8924.9|8922.1|3424
1643813700000|2022-02-02 14:55:00|8937.5|8934.7|8857.6|8854.8|8945.1|8942.3|8856.7|8853.9|11151
1643814000000|2022-02-02 15:00:00|8858.1|8855.3|8882.4|8879.6|8886.6|8883.8|8841.7|8838.7|7173
1643814300000|2022-02-02 15:05:00|8882.5|8879.7|8871.6|8868.8|8884.9|8882.1|8869.7|8866.9|3895
1643814600000|2022-02-02 15:10:00|8871|8868.2|8883.1|8880.3|8897.5|8894.7|8851.7|8848.9|5102
1643814900000|2022-02-02 15:15:00|8883|8880.2|8871.4|8868.6|8887|8884.2|8864.4|8861.6|2139
1643815200000|2022-02-02 15:20:00|8872.4|8869.6|8874.3|8871.5|8886.3|8883.5|8867.9|8865.1|2367
1643815500000|2022-02-02 15:25:00|8873.8|8871|8877.4|8867.4|8883.4|8880.6|8870.8|8867.4|2870
1643815800000|2022-02-02 15:30:00|8877.5|8867.5|8847|8844.2|8910.2|8907.4|8844.5|8841.7|6237
1643816100000|2022-02-02 15:35:00|8846|8843.2|8869.1|8866.3|8871.1|8868.3|8826.3|8823.5|7004
1643816400000|2022-02-02 15:40:00|8869.2|8866.4|8886.3|8883.5|8887.4|8884.6|8850.1|8847.3|2982
1643816700000|2022-02-02 15:45:00|8886.4|8883.6|8907.3|8904.5|8916.3|8913.5|8884.5|8881.7|3849
1643817000000|2022-02-02 15:50:00|8906.9|8904.1|8893.1|8890.3|8908.4|8905.6|8889.1|8886.3|1333
1643817300000|2022-02-02 15:55:00|8893.6|8890.8|8898.1|8895.3|8905.1|8901.7|8891.1|8888.3|1439
1643817600000|2022-02-02 16:00:00|8898|8895.2|8855.7|8852.9|8903.4|8900.6|8848.6|8845.8|3976
1643817900000|2022-02-02 16:05:00|8856.6|8853.8|8852.7|8849.9|8856.7|8853.9|8834.6|8831.8|3491
1643818200000|2022-02-02 16:10:00|8853.2|8850.4|8847.8|8845|8872.1|8869.3|8846.9|8844.1|2825
1643818500000|2022-02-02 16:15:00|8848.3|8845.5|8817.9|8815.1|8855.8|8853|8816.4|8813.6|4868
1643818800000|2022-02-02 16:20:00|8816.9|8814.1|8838.5|8835.7|8854.6|8851.8|8813.4|8810.6|5931
1643819100000|2022-02-02 16:25:00|8839.5|8836.7|8840.7|8837.9|8846.6|8843.8|8815.6|8812.8|7013
1643819400000|2022-02-02 16:30:00|8840.6|8837.8|8830.1|8827.3|8847|8844.2|8824.8|8822|3339
1643819700000|2022-02-02 16:35:00|8828.8|8826|8835.5|8832.7|8847.4|8844.6|8823.2|8820.4|3558
1643820000000|2022-02-02 16:40:00|8834.5|8831.7|8863.9|8861.1|8864.6|8861.8|8831.9|8829.1|4946
1643820300000|2022-02-02 16:45:00|8864.1|8861.3|8845.2|8842.4|8865.1|8862.3|8844.7|8841.9|1602
1643820600000|2022-02-02 16:50:00|8844.7|8841.9|8865.1|8862.3|8865.2|8862.4|8835.7|8832.9|2324
1643820900000|2022-02-02 16:55:00|8865.2|8862.4|8874.6|8871.8|8877.6|8874.8|8860.4|8857.6|2072
1643821200000|2022-02-02 17:00:00|8873.8|8871|8883.7|8880.9|8885.2|8882.4|8857.8|8855|1779
1643821500000|2022-02-02 17:05:00|8883.2|8880.4|8882|8879.2|8888|8885.2|8877.7|8874.9|1142
1643821800000|2022-02-02 17:10:00|8881.6|8878.8|8888.4|8885.6|8892.4|8889.6|8881.5|8878.7|1413
1643822100000|2022-02-02 17:15:00|8888.9|8886.1|8892.1|8889.3|8896.4|8893.6|8888.5|8885.7|710
1643822400000|2022-02-02 17:20:00|8892.5|8889.7|8880.2|8877.4|8893.6|8890.8|8879.1|8876.3|883
1643822700000|2022-02-02 17:25:00|8880.1|8877.3|8873.2|8870.4|8887.7|8884.9|8872.7|8869.9|1149
1643823000000|2022-02-02 17:30:00|8873.7|8870.9|8875.8|8873|8878.4|8875.6|8864.9|8862.1|1082
1643823300000|2022-02-02 17:35:00|8875.2|8872.4|8861.3|8858.5|8878.8|8876|8860.3|8857.5|1123
1643823600000|2022-02-02 17:40:00|8861.8|8859|8857.9|8855.1|8864.7|8861.9|8849.4|8846.6|877
1643823900000|2022-02-02 17:45:00|8857.3|8854.5|8842.3|8839.5|8857.9|8855.1|8840.8|8838|1555
1643824200000|2022-02-02 17:50:00|8842.7|8839.9|8848.4|8845.6|8855.2|8852.4|8840.8|8838|757
1643824500000|2022-02-02 17:55:00|8847.8|8845|8866.1|8863.3|8866.7|8863.9|8846.8|8844|921
1643824800000|2022-02-02 18:00:00|8865.7|8862.9|8888|8885.2|8888.5|8885.7|8864.7|8861.9|1839
1643825100000|2022-02-02 18:05:00|8888.4|8885.6|8872.1|8869.3|8889.9|8886.7|8872.1|8869.3|803
1643825400000|2022-02-02 18:10:00|8872.5|8869.7|8900.1|8897.3|8901.2|8898.4|8872.1|8869.3|3200
1643825700000|2022-02-02 18:15:00|8899.7|8896.9|8910.5|8907.7|8910.5|8907.7|8894.7|8891.9|1263
1643826000000|2022-02-02 18:20:00|8911|8908.2|8899.1|8896.3|8915.9|8913.1|8891.8|8889|1789
1643826300000|2022-02-02 18:25:00|8898.7|8895.9|8907.6|8904.8|8908.1|8905.3|8897.6|8894.8|740
1643826600000|2022-02-02 18:30:00|8907.5|8904.7|8910.1|8907.3|8911.5|8908.7|8902.2|8899.4|887
1643826900000|2022-02-02 18:35:00|8910|8907.2|8919.6|8916.8|8922.1|8919.3|8909.1|8906.3|783
1643827200000|2022-02-02 18:40:00|8919.1|8916.3|8922.1|8919.3|8924|8921.2|8915.1|8912.3|1140
1643827500000|2022-02-02 18:45:00|8923.1|8920.3|8924.1|8921.3|8928.1|8925.3|8922.1|8919.3|1207
1643827800000|2022-02-02 18:50:00|8924.6|8921.8|8932|8929.2|8936.3|8933.5|8924.6|8921.8|1260
1643828100000|2022-02-02 18:55:00|8931.9|8929.1|8926.8|8924|8933.9|8931.1|8925.8|8923|802
1643828400000|2022-02-02 19:00:00|8926.4|8923.6|8931.4|8928.6|8932.8|8930|8919.8|8917|2261
1643828700000|2022-02-02 19:05:00|8931.3|8928.5|8932.8|8930|8935.2|8932.4|8923.8|8921|1148
1643829000000|2022-02-02 19:10:00|8932.4|8929.6|8925.7|8922.9|8932.4|8929.6|8920.8|8918|2189
1643829300000|2022-02-02 19:15:00|8925.8|8923|8915.7|8912.9|8926.2|8923.4|8914.8|8912|2151
1643829600000|2022-02-02 19:20:00|8914.8|8912|8915.2|8912.4|8918.6|8915.8|8905.8|8903|2532
1643829900000|2022-02-02 19:25:00|8914.7|8911.9|8925|8922.2|8935.6|8932.8|8911.7|8908.9|8500
1643830200000|2022-02-02 19:30:00|8926.6|8923.8|8926|8923.2|8930.6|8927.8|8920.6|8917.8|2691
1643830500000|2022-02-02 19:35:00|8926.1|8923.3|8923.8|8921|8931.5|8928.7|8922.6|8919.8|405
1643830800000|2022-02-02 19:40:00|8922.5|8919.7|8919.5|8916.7|8927.5|8924.7|8919.5|8916.7|459
1643831100000|2022-02-02 19:45:00|8919.9|8917.1|8923.1|8920.3|8924.5|8921.7|8919.5|8916.7|423
1643831400000|2022-02-02 19:50:00|8923|8920.2|8936.9|8934.1|8936.9|8934.1|8922.5|8919.7|359
1643831700000|2022-02-02 19:55:00|8937.4|8934.6|8934.8|8932|8937.5|8934.7|8930.4|8927.6|387
1643832000000|2022-02-02 20:00:00|8934.4|8931.6|8934.3|8931.5|8939.3|8936.5|8932.4|8929.6|271
1643832300000|2022-02-02 20:05:00|8933.9|8931.1|8933.3|8930.5|8938.1|8935.3|8932.3|8929.5|211
1643832600000|2022-02-02 20:10:00|8932.8|8930|8938.3|8935.5|8938.3|8935.5|8932.3|8929.5|186
1643832900000|2022-02-02 20:15:00|8938.8|8936|8938.3|8935.5|8941.2|8938.4|8934.2|8931.4|307
1643833200000|2022-02-02 20:20:00|8939.1|8936.3|8937.3|8934.5|8940.7|8937.9|8935.3|8932.5|377
1643833500000|2022-02-02 20:25:00|8937.7|8934.9|8937.7|8934.9|8940.7|8937.9|8936.3|8933.5|76
1643833800000|2022-02-02 20:30:00|8937.3|8934.5|8940.2|8937.4|8940.7|8937.9|8936.8|8934|182
1643834100000|2022-02-02 20:35:00|8939.7|8936.9|8940.3|8937.5|8941.2|8938.4|8937.8|8935|566
1643834400000|2022-02-02 20:40:00|8940.7|8937.9|8942.3|8939.5|8942.3|8939.5|8938.1|8935.3|418
1643834700000|2022-02-02 20:45:00|8943.6|8940.8|8945.2|8942.4|8946.1|8943.3|8942.2|8939.4|263
1643835000000|2022-02-02 20:50:00|8945.6|8942.8|8944.6|8941.8|8946.1|8943.3|8941.2|8938.4|149
1643835300000|2022-02-02 20:55:00|8945|8942.2|8941.1|8938.3|8947.2|8944.4|8940.2|8937.4|277
1643835600000|2022-02-02 21:00:00|8940.7|8937.9|8942.1|8939.3|8944.1|8941.3|8940.1|8937.3|189
1643835900000|2022-02-02 21:05:00|8941.7|8938.9|8941|8938.2|8945.4|8941.1|8939.9|8935.4|961
1643836200000|2022-02-02 21:10:00|8940.4|8937.6|8924|8921.2|8941.4|8938.6|8922.9|8920.1|324
1643836500000|2022-02-02 21:15:00|8924.4|8921.6|8916.9|8914.1|8925.9|8923.1|8916.9|8914.1|189
1643836800000|2022-02-02 21:20:00|8916.4|8913.6|8910.4|8907.6|8916.9|8914.1|8907.9|8905.1|231
1643837100000|2022-02-02 21:25:00|8910.9|8908.1|8918.3|8915.5|8919.5|8916.7|8910.9|8908.1|93
1643837400000|2022-02-02 21:30:00|8919.3|8916.5|8918.4|8915.6|8919.8|8917|8915.9|8913.1|157
1643837700000|2022-02-02 21:35:00|8918.3|8915.5|8908.3|8905.5|8918.8|8916|8907.4|8904.6|124
1643838000000|2022-02-02 21:40:00|8908.4|8905.6|8917.3|8914.5|8917.8|8915|8905.4|8902.6|103
1643838300000|2022-02-02 21:45:00|8917.8|8915|8912.3|8909.5|8919.4|8916.6|8910.8|8908|525
1643838600000|2022-02-02 21:50:00|8913.2|8910.4|8908.3|8905.5|8915.3|8912.5|8907.8|8905|72
1643838900000|2022-02-02 21:55:00|8907.8|8905|8915.3|8911.3|8917.3|8911.4|8907.4|8904.4|112
1643839200000|2022-02-02 22:00:00|8915.4|8911.4|8917.3|8907.3|8917.9|8911.4|8915.4|8906.1|5
1643839500000|2022-02-02 22:05:00|8919.8|8909.8|8917.3|8907.3|8920.3|8910.3|8916.9|8906.9|5
1643840100000|2022-02-02 22:15:00|8918.1|8908.1|8918.3|8908.3|8918.8|8908.8|8918.1|8908.1|0
1643841300000|2022-02-02 22:35:00|8916.8|8906.8|8918.3|8908.3|8918.3|8908.3|8916.8|8906.8|88
1643841900000|2022-02-02 22:45:00|8918.2|8908.2|8918.2|8908.2|8918.2|8908.2|8918.2|8908.2|0
1643842500000|2022-02-02 22:55:00|8919.2|8909.2|8914.7|8904.7|8920.4|8910.4|8913.2|8903.2|3
1643850000000|2022-02-03 01:00:00|8887.7|8883.7|8891.5|8888.7|8894.6|8891.8|8882.3|8878.4|252
1643850300000|2022-02-03 01:05:00|8891.6|8888.8|8886.6|8883.8|8896.5|8893.7|8885.6|8882.7|108
1643850600000|2022-02-03 01:10:00|8886.5|8883.7|8882.6|8879.8|8887.6|8884.8|8882.1|8879.3|43
1643850900000|2022-02-03 01:15:00|8883.4|8880.6|8885.4|8882.6|8890|8887.2|8882.6|8879.7|42
1643851200000|2022-02-03 01:20:00|8885.6|8882.8|8892.5|8889.7|8892.5|8889.7|8884.6|8881.8|125
1643851500000|2022-02-03 01:25:00|8892|8889.2|8892.5|8889.7|8895.5|8892.7|8886.5|8883.7|165
1643851800000|2022-02-03 01:30:00|8893|8890.2|8892.4|8889.6|8895.6|8892.7|8892|8889.2|27
1643852100000|2022-02-03 01:35:00|8892.9|8890.1|8891.5|8888.7|8893.9|8891.1|8890.5|8887.7|18
1643852400000|2022-02-03 01:40:00|8891.9|8889.1|8886.4|8883.6|8892.5|8889.7|8885.9|8883.1|22
1643852700000|2022-02-03 01:45:00|8886.5|8883.7|8879.9|8877.1|8886.5|8883.7|8879.4|8876.6|125
1643853000000|2022-02-03 01:50:00|8879.8|8877|8878.9|8876.1|8880.9|8878.1|8877.9|8875.1|148
1643853300000|2022-02-03 01:55:00|8878.5|8875.7|8883.4|8880.6|8884.4|8881.6|8878.4|8875.6|43
1643853600000|2022-02-03 02:00:00|8883.8|8881|8881.3|8878.5|8884.3|8881.5|8878.8|8876|139
1643853900000|2022-02-03 02:05:00|8881.8|8879|8881.4|8878.6|8882.3|8879.5|8877.3|8874.5|16
1643854200000|2022-02-03 02:10:00|8882.2|8879.4|8883.5|8880.7|8884.5|8881.7|8880|8877.2|37
1643854500000|2022-02-03 02:15:00|8884.4|8881.6|8883.5|8880.7|8884.5|8881.6|8881.5|8878.7|8
1643854800000|2022-02-03 02:20:00|8882.9|8880.1|8883.4|8880.6|8884.5|8881.7|8881.5|8878.7|12
1643855100000|2022-02-03 02:25:00|8883.5|8880.7|8886.5|8883.7|8887.4|8884.6|8883.5|8880.7|14
1643855400000|2022-02-03 02:30:00|8887.3|8884.5|8886.9|8884.1|8888.5|8885.7|8886|8883.2|24
1643855700000|2022-02-03 02:35:00|8886.5|8883.7|8887.4|8884.6|8888.3|8885.5|8884.4|8881.6|5
1643856000000|2022-02-03 02:40:00|8887.9|8885.1|8887.3|8884.5|8890.3|8887.5|8885.9|8883.1|13
1643856300000|2022-02-03 02:45:00|8888.2|8885.4|8892.3|8889.5|8893.3|8890.5|8887.3|8884.5|72
1643856600000|2022-02-03 02:50:00|8891.3|8888.5|8889.2|8886.4|8891.8|8889|8887.8|8885|12
1643856900000|2022-02-03 02:55:00|8889.7|8886.9|8892.2|8889.4|8892.2|8889.4|8889.7|8886.9|4
1643857200000|2022-02-03 03:00:00|8891.4|8888.6|8893.3|8890.5|8894.2|8891.4|8890.8|8888|11
1643857500000|2022-02-03 03:05:00|8893.4|8890.6|8904.8|8902|8904.8|8902|8893.4|8890.4|53
1643857800000|2022-02-03 03:10:00|8904.3|8901.5|8899.7|8896.9|8904.8|8902|8899.2|8896.4|55
1643858100000|2022-02-03 03:15:00|8898.7|8895.9|8902.1|8899.3|8904.1|8901.3|8898.7|8895.9|14
1643858400000|2022-02-03 03:20:00|8902.6|8899.8|8903.2|8900.4|8910.1|8907.3|8902.6|8899.8|80
1643858700000|2022-02-03 03:25:00|8902.3|8899.5|8905.1|8902.3|8907.3|8904.4|8902.3|8899.5|39
1643859000000|2022-02-03 03:30:00|8904.7|8901.9|8909.2|8906.4|8909.2|8906.4|8902.8|8900|174
1643859300000|2022-02-03 03:35:00|8909.3|8906.5|8905.2|8902.4|8909.7|8906.9|8903.2|8900.4|89
1643859600000|2022-02-03 03:40:00|8905.3|8901.3|8904.1|8901.3|8905.7|8902.9|8903.2|8900.3|7
1643859900000|2022-02-03 03:45:00|8904.2|8901.4|8902.2|8899.4|8905.2|8902.4|8901.6|8898.8|3
1643860200000|2022-02-03 03:50:00|8902.6|8899.8|8898.8|8896|8906|8903.2|8898.8|8896|110
1643860500000|2022-02-03 03:55:00|8897.9|8895.1|8899.3|8896.5|8899.3|8896.5|8894.8|8892|107
1643860800000|2022-02-03 04:00:00|8899.2|8896.4|8906.2|8903.4|8906.2|8903.4|8898.3|8895.5|50
1643861100000|2022-02-03 04:05:00|8905.7|8902.9|8908.3|8905.5|8908.7|8905.9|8904.7|8901.9|24
1643861400000|2022-02-03 04:10:00|8907.7|8904.9|8910.3|8907.5|8910.7|8907.9|8906.7|8903.9|14
1643861700000|2022-02-03 04:15:00|8910.6|8907.8|8910.7|8907.9|8913.3|8910.5|8909.3|8906.5|30
1643862000000|2022-02-03 04:20:00|8910.6|8907.8|8908.1|8905.3|8912.7|8909.9|8907.7|8904.9|18
1643862300000|2022-02-03 04:25:00|8908.2|8905.4|8904.2|8901.4|8910.1|8907.3|8904.2|8901.4|16
1643862600000|2022-02-03 04:30:00|8904.7|8901.9|8905|8902.2|8907.6|8904.8|8904.6|8901.8|9
1643862900000|2022-02-03 04:35:00|8905.1|8902.3|8903.2|8900.4|8907|8904.2|8902.6|8899.8|42
1643863200000|2022-02-03 04:40:00|8902.7|8899.9|8903.6|8900.8|8905.6|8902.8|8901.6|8898.8|19
1643863500000|2022-02-03 04:45:00|8904|8901.2|8902.6|8899.8|8904.2|8901.4|8901.6|8898.8|17
1643863800000|2022-02-03 04:50:00|8901.6|8898.8|8904|8901.2|8905|8902.2|8901.1|8898.3|19
1643864100000|2022-02-03 04:55:00|8904.1|8901.3|8905|8902.2|8905.5|8902.7|8904|8901.2|2
1643864400000|2022-02-03 05:00:00|8905.5|8902.7|8906.5|8903.7|8907.5|8904.7|8905|8902.2|52
1643864700000|2022-02-03 05:05:00|8906.4|8903.6|8906.9|8904.1|8907.9|8905.1|8906.4|8903.6|4
1643865000000|2022-02-03 05:10:00|8907.5|8904.7|8907.9|8905.1|8907.9|8905.1|8906.5|8903.7|8
1643865300000|2022-02-03 05:15:00|8907.1|8904.3|8903|8900.2|8907.9|8905.1|8901.9|8899.1|16
1643865600000|2022-02-03 05:20:00|8903.4|8900.6|8902|8899.2|8903.9|8901.1|8900|8897.2|114
1643865900000|2022-02-03 05:25:00|8902.4|8899.6|8900.4|8897.6|8902.5|8899.7|8900|8897.2|30
1643866200000|2022-02-03 05:30:00|8900|8897.2|8896.5|8893.7|8900|8897.2|8895|8892.2|49
1643866500000|2022-02-03 05:35:00|8897|8894.2|8898.5|8895.7|8900|8897.2|8896.5|8893.7|15
1643866800000|2022-02-03 05:40:00|8898.4|8895.6|8895.9|8893.1|8898.4|8895.6|8895.9|8893.1|3
1643867100000|2022-02-03 05:45:00|8895|8892.2|8896.4|8893.6|8896.4|8893.6|8893|8890.2|13
1643867400000|2022-02-03 05:50:00|8896|8893.2|8892.9|8890.1|8896|8893.2|8892.9|8890.1|8
1643867700000|2022-02-03 05:55:00|8892.5|8889.7|8891.9|8889.1|8893.3|8890.5|8888.9|8886.1|29
1643868000000|2022-02-03 06:00:00|8892.3|8889.5|8886.9|8884.1|8892.3|8889.5|8886.9|8884.1|49
1643868300000|2022-02-03 06:05:00|8887|8884.2|8887.8|8885|8888.9|8886.1|8886.3|8883.5|46
1643868600000|2022-02-03 06:10:00|8888.7|8885.9|8885.3|8882.5|8889.7|8886.9|8884.7|8881.9|70
1643868900000|2022-02-03 06:15:00|8886.3|8883.5|8878.8|8876|8886.7|8883.9|8877.3|8874.5|114
1643869200000|2022-02-03 06:20:00|8879.7|8876.9|8884.6|8881.8|8884.7|8881.9|8878.8|8875.9|57
1643869500000|2022-02-03 06:25:00|8884.7|8881.9|8881.7|8878.9|8885.7|8882.9|8880.8|8878|17
1643869800000|2022-02-03 06:30:00|8881.2|8878.4|8882.6|8879.8|8883.7|8880.9|8879.2|8876.4|25
1643870100000|2022-02-03 06:35:00|8882.2|8879.4|8886.2|8883.4|8886.9|8883.9|8881.8|8879|19
1643870400000|2022-02-03 06:40:00|8885.6|8882.8|8891.6|8888.8|8893.6|8890.8|8885.2|8882.4|81
1643870700000|2022-02-03 06:45:00|8892.7|8888.7|8890.6|8887.8|8895.2|8892.4|8889.2|8885.7|44
1643871000000|2022-02-03 06:50:00|8889.7|8886.9|8894.7|8891.9|8895.8|8892.8|8889.6|8886.8|22
1643871300000|2022-02-03 06:55:00|8894.2|8891.4|8891.1|8888.3|8894.2|8891.4|8887.7|8884.9|48
1643871600000|2022-02-03 07:00:00|8890.6|8887.8|8899.7|8896.9|8900.5|8897.7|8886.6|8883.7|213
1643871900000|2022-02-03 07:05:00|8899.6|8896.8|8900.6|8897.8|8905.1|8902.3|8897.5|8893.7|191
1643872200000|2022-02-03 07:10:00|8900.8|8896.8|8905.1|8902.3|8907.7|8904.7|8899.1|8896.3|350
1643872500000|2022-02-03 07:15:00|8905|8902.2|8910|8907.2|8915.9|8913.1|8904.5|8901.7|272
1643872800000|2022-02-03 07:20:00|8909.5|8906.7|8910.5|8907.7|8915.9|8913.1|8908.5|8905.7|257
1643873100000|2022-02-03 07:25:00|8910.4|8907.6|8908.2|8905.4|8912.8|8910|8905.7|8902.9|297
1643873400000|2022-02-03 07:30:00|8908.3|8905.5|8907.7|8904.9|8910.7|8907.9|8905.3|8902.5|165
1643873700000|2022-02-03 07:35:00|8908.1|8905.3|8893.8|8891|8909.8|8907|8892.8|8890|346
1643874000000|2022-02-03 07:40:00|8893.9|8891.1|8891.8|8889|8897.8|8895|8891.3|8888.5|251
1643874300000|2022-02-03 07:45:00|8892.3|8889.5|8894.8|8892|8897.5|8894.7|8890.8|8888|478
1643874600000|2022-02-03 07:50:00|8894.7|8891.9|8901|8898.2|8901.7|8898.9|8894.7|8891.9|276
1643874900000|2022-02-03 07:55:00|8901.1|8898.3|8912.5|8909.7|8913.1|8910.3|8901.1|8898.3|1556
1643875200000|2022-02-03 08:00:00|8912.4|8909.6|8915|8912.2|8921.9|8919.1|8908|8905.2|1668
1643875500000|2022-02-03 08:05:00|8915.5|8912.7|8916.5|8913.7|8922.4|8919.6|8913|8910.2|1201
1643875800000|2022-02-03 08:10:00|8916.4|8913.6|8923.8|8921|8929.1|8926.3|8915.4|8912.6|2161
1643876100000|2022-02-03 08:15:00|8924.3|8921.5|8905.8|8903|8926.3|8923.5|8904.8|8902|2218
1643876400000|2022-02-03 08:20:00|8906.2|8903.4|8909.8|8907|8911.8|8909|8904.7|8901.9|1832
1643876700000|2022-02-03 08:25:00|8910.2|8907.4|8922.2|8919.4|8922.2|8919.4|8900.8|8898|4802
1643877000000|2022-02-03 08:30:00|8922.1|8919.3|8914.4|8911.6|8923.6|8920.8|8911.7|8908.9|4243
1643877300000|2022-02-03 08:35:00|8913.4|8910.6|8912.3|8909.5|8918.3|8915.5|8907.4|8904.6|944
1643877600000|2022-02-03 08:40:00|8912.8|8910|8907.7|8904.9|8914.6|8911.8|8906.5|8903.7|1380
1643877900000|2022-02-03 08:45:00|8907.6|8904.8|8896.6|8893.8|8910.5|8907.7|8896.6|8893.8|876
1643878200000|2022-02-03 08:50:00|8896.7|8893.9|8890.6|8887.8|8899.1|8894.8|8886.3|8883.5|1456
1643878500000|2022-02-03 08:55:00|8890.7|8887.9|8886.5|8883.7|8896.2|8893.4|8882.5|8879.7|809
1643878800000|2022-02-03 09:00:00|8886.4|8883.6|8874|8871.2|8888.9|8886.1|8870|8867.2|1908
1643879100000|2022-02-03 09:05:00|8874.1|8871.3|8874.6|8871.8|8881.8|8879|8871.1|8868.3|1011
1643879400000|2022-02-03 09:10:00|8875|8872.2|8866.2|8863.4|8875|8872.2|8864.2|8861.4|1330
1643879700000|2022-02-03 09:15:00|8865.7|8862.9|8867.7|8864.9|8869.1|8866.3|8858.8|8856|878
1643880000000|2022-02-03 09:20:00|8868.1|8865.3|8869.5|8866.7|8876.4|8873.6|8868.1|8865.3|955
1643880300000|2022-02-03 09:25:00|8870|8867.2|8860.1|8857.3|8870|8867.2|8859.1|8856.3|722
1643880600000|2022-02-03 09:30:00|8859.5|8856.7|8853.1|8850.3|8865.1|8861.1|8851.7|8848.9|1476
1643880900000|2022-02-03 09:35:00|8851.1|8848.3|8841.2|8838.4|8855.2|8852.4|8840.2|8837.4|1420
1643881200000|2022-02-03 09:40:00|8841.1|8838.3|8835.1|8832.3|8845.7|8842.9|8833.2|8830.4|1331
1643881500000|2022-02-03 09:45:00|8835.6|8832.8|8846.6|8843.8|8857|8854.2|8835.1|8832.3|868
1643881800000|2022-02-03 09:50:00|8846|8843.2|8847|8844.2|8853|8850.2|8844.1|8841.3|378
1643882100000|2022-02-03 09:55:00|8846.9|8844.1|8848|8845.2|8852|8849.2|8843.1|8840.3|926
1643882400000|2022-02-03 10:00:00|8847.6|8844.8|8846.1|8843.3|8850|8847.2|8841.2|8838.4|870
1643882700000|2022-02-03 10:05:00|8845.6|8842.8|8837.2|8834.4|8847.1|8844.3|8836.2|8833.4|696
1643883000000|2022-02-03 10:10:00|8836.1|8833.3|8847.2|8844.4|8855.1|8852.3|8832.3|8829.5|770
1643883300000|2022-02-03 10:15:00|8847.1|8844.3|8852.9|8850.1|8855.9|8853.1|8844.1|8841.3|893
1643883600000|2022-02-03 10:20:00|8851.5|8848.7|8844.2|8841.4|8855.9|8853.1|8840.7|8837.9|312
1643883900000|2022-02-03 10:25:00|8843.3|8840.5|8840.4|8837.6|8845.8|8843|8836.8|8834|926
1643884200000|2022-02-03 10:30:00|8841.3|8838.5|8837|8834.2|8845.8|8843|8835.7|8832.9|715
1643884500000|2022-02-03 10:35:00|8836.6|8833.8|8828.5|8825.7|8837.4|8834.6|8817.5|8814.7|2352
1643884800000|2022-02-03 10:40:00|8827.7|8824.9|8807.7|8804.9|8828.4|8825.6|8805.7|8802.9|2614
1643885100000|2022-02-03 10:45:00|8806.7|8803.9|8812.7|8809.9|8814.6|8811.8|8796.4|8793.6|1981
1643885400000|2022-02-03 10:50:00|8811.9|8809.1|8810.5|8807.7|8819|8816.2|8807.7|8804.9|1810
1643885700000|2022-02-03 10:55:00|8809|8806.2|8798.6|8795.8|8812.6|8809.8|8797.6|8794.8|812
1643886000000|2022-02-03 11:00:00|8798.5|8795.7|8790.6|8787.8|8800|8797.2|8782.7|8779.9|2608
1643886300000|2022-02-03 11:05:00|8791|8788.2|8799.4|8796.6|8808.4|8805.6|8788.6|8785.8|1620
1643886600000|2022-02-03 11:10:00|8799|8796.2|8802.4|8799.6|8806.2|8803.4|8796.4|8793.6|750
1643886900000|2022-02-03 11:15:00|8801.5|8798.7|8798.6|8795.8|8804|8801.2|8794.7|8791.9|1377
1643887200000|2022-02-03 11:20:00|8798.1|8795.3|8806|8803.2|8808|8805.2|8797.1|8794.3|811
1643887500000|2022-02-03 11:25:00|8805.9|8803.1|8810.5|8807.7|8812.5|8809.7|8798.5|8795.7|634
1643887800000|2022-02-03 11:30:00|8810.9|8808.1|8800.6|8797.8|8811.4|8808.6|8799.5|8796.7|173
1643888100000|2022-02-03 11:35:00|8800.5|8797.7|8807.9|8805.1|8808.6|8805.8|8799.4|8796.6|200
1643888400000|2022-02-03 11:40:00|8808.4|8805.6|8818.1|8815.3|8821.1|8818.3|8803.9|8801.1|1269
1643888700000|2022-02-03 11:45:00|8817.7|8814.9|8816.1|8813.3|8823.1|8820.3|8813.6|8810.8|576
1643889000000|2022-02-03 11:50:00|8816.2|8813.4|8818.6|8815.8|8820.1|8817.3|8811.2|8808.4|580
1643889300000|2022-02-03 11:55:00|8818.5|8815.7|8818.6|8815.8|8827.9|8825.1|8817.1|8814.3|837
1643889600000|2022-02-03 12:00:00|8819|8816.2|8810.1|8807.3|8826.1|8823.3|8807.1|8804.3|1018
1643889900000|2022-02-03 12:05:00|8809.7|8806.9|8810.1|8807.3|8816.1|8813.3|8808.1|8805.3|269
1643890200000|2022-02-03 12:10:00|8810.6|8807.8|8826|8823.2|8826.5|8823.7|8808.1|8805.3|463
1643890500000|2022-02-03 12:15:00|8825.1|8822.3|8814.6|8811.8|8826|8823.2|8809.2|8806.4|619
1643890800000|2022-02-03 12:20:00|8814.2|8811.4|8814|8811.2|8820.9|8818.1|8811|8808.2|611
1643891100000|2022-02-03 12:25:00|8814.4|8811.6|8818.9|8816.1|8820.8|8818|8812.9|8809.4|468
1643891400000|2022-02-03 12:30:00|8818.8|8816|8815.7|8812.9|8818.8|8816|8807.5|8804.7|1506
1643891700000|2022-02-03 12:35:00|8815.3|8812.5|8837.7|8834.9|8840.6|8837.8|8814.4|8811.6|1008
1643892000000|2022-02-03 12:40:00|8837.6|8834.8|8837.6|8834.8|8841.6|8838.8|8831.6|8828.8|918
1643892300000|2022-02-03 12:45:00|8836.8|8834|8834.8|8832|8841.5|8838.7|8833.8|8831|903
1643892600000|2022-02-03 12:50:00|8834.4|8831.6|8836.8|8834|8840.8|8838|8831.8|8829|990
1643892900000|2022-02-03 12:55:00|8837.2|8834.4|8844.7|8841.9|8847.2|8844.4|8836.7|8833.9|1018
1643893200000|2022-02-03 13:00:00|8844.6|8841.8|8835.7|8832.9|8856|8853.2|8832.1|8829.3|821
1643893500000|2022-02-03 13:05:00|8836.6|8833.8|8829.7|8826.9|8840.1|8837.3|8827.7|8824.9|437
1643893800000|2022-02-03 13:10:00|8830.5|8827.7|8819.7|8816.9|8832.7|8829.9|8816.8|8814|700
1643894100000|2022-02-03 13:15:00|8820.5|8817.7|8829.7|8826.9|8830.7|8827.9|8813.8|8811|401
1643894400000|2022-02-03 13:20:00|8830.1|8827.3|8824.3|8821.5|8830.7|8827.9|8820.8|8818|906
1643894700000|2022-02-03 13:25:00|8824.4|8821.6|8825.8|8823|8830.6|8827.8|8821.7|8818.9|420
1643895000000|2022-02-03 13:30:00|8826.2|8823.4|8833.5|8830.7|8836|8833.2|8821.6|8818.8|610
1643895300000|2022-02-03 13:35:00|8833.1|8830.3|8837|8834.2|8839.6|8836.8|8830.5|8827.7|1531
1643895600000|2022-02-03 13:40:00|8837.6|8834.8|8848.9|8846.1|8855.8|8853|8837.1|8834.3|865
1643895900000|2022-02-03 13:45:00|8849|8846.2|8852.3|8849.5|8862.4|8859.6|8844.3|8841.5|1384
1643896200000|2022-02-03 13:50:00|8852.4|8849.6|8848.9|8846.1|8855.8|8853|8843.4|8840.6|780
1643896500000|2022-02-03 13:55:00|8848.8|8846|8849.3|8846.5|8856.8|8854|8845.4|8842.6|786
1643896800000|2022-02-03 14:00:00|8848.5|8845.7|8866.6|8863.8|8873.1|8870.3|8845.3|8842.5|2060
1643897100000|2022-02-03 14:05:00|8867|8864.2|8862.2|8859.4|8869.3|8866.5|8861.2|8858.4|1288
1643897400000|2022-02-03 14:10:00|8863.2|8860.4|8862.3|8859.5|8872.2|8869.4|8860.2|8857.4|1120
1643897700000|2022-02-03 14:15:00|8862.7|8859.9|8873|8870.2|8876.5|8873.7|8857.3|8854.5|1499
1643898000000|2022-02-03 14:20:00|8873.4|8870.6|8874.8|8872|8878.1|8875.3|8866|8863.2|1469
1643898300000|2022-02-03 14:25:00|8874.9|8872.1|8875.5|8872.7|8878|8875.2|8870|8867.2|1049
1643898600000|2022-02-03 14:30:00|8876|8873.2|8879.9|8877.1|8889.9|8887.1|8871|8868.2|2049
1643898900000|2022-02-03 14:35:00|8879.4|8876.6|8891.9|8889.1|8892.4|8889.6|8867.1|8864.3|2469
1643899200000|2022-02-03 14:40:00|8892.3|8889.5|8909.9|8907.1|8917.9|8911.1|8892.3|8889.5|3099
1643899500000|2022-02-03 14:45:00|8911|8908.2|8869|8866.2|8912.8|8910|8866.5|8863.7|3571
1643899800000|2022-02-03 14:50:00|8869.4|8866.6|8857.5|8854.7|8876.9|8874.1|8851|8848.2|2244
1643900100000|2022-02-03 14:55:00|8857|8854.2|8846.5|8843.7|8862.4|8859.6|8845.4|8842.6|1586
1643900400000|2022-02-03 15:00:00|8847.4|8844.6|8862.8|8860|8865.3|8862.5|8844.5|8841.7|1109
1643900700000|2022-02-03 15:05:00|8862.3|8859.5|8889.4|8886.6|8892.2|8889.4|8862.3|8859.5|1329
1643901000000|2022-02-03 15:10:00|8889.8|8887|8892|8889.2|8899|8896.2|8876.1|8873.3|1320
1643901300000|2022-02-03 15:15:00|8892.8|8890|8907.7|8904.9|8912.8|8910|8892|8889.2|1784
1643901600000|2022-02-03 15:20:00|8907.8|8905|8883.8|8881|8910.8|8908|8880.4|8877.6|2338
1643901900000|2022-02-03 15:25:00|8884.2|8881.4|8902.8|8900|8904.2|8901.4|8884.2|8881.4|1503
1643902200000|2022-02-03 15:30:00|8902.2|8899.4|8893.7|8890.9|8910.8|8908|8893.2|8890.4|2430
1643902500000|2022-02-03 15:35:00|8893.3|8890.5|8886.1|8883.3|8897.7|8894.9|8879.1|8876.3|2755
1643902800000|2022-02-03 15:40:00|8885.6|8882.8|8910.8|8908|8910.8|8908|8885.6|8882.8|1999
1643903100000|2022-02-03 15:45:00|8911.6|8908.8|8913|8910.2|8915.6|8912.8|8900|8897.2|2238
1643903400000|2022-02-03 15:50:00|8912.6|8909.8|8931.2|8928.4|8936.7|8933.9|8912.6|8909.8|3872
1643903700000|2022-02-03 15:55:00|8931.6|8928.8|8939.3|8936.5|8940.3|8937.5|8930.8|8928|4893
1643904000000|2022-02-03 16:00:00|8940.2|8937.4|8928.5|8925.7|8943.3|8940.5|8915.9|8913.1|3429
1643904300000|2022-02-03 16:05:00|8928.1|8925.3|8951.5|8948.7|8953.5|8950.7|8924.5|8921.7|2302
1643904600000|2022-02-03 16:10:00|8951|8948.2|8953.3|8950.5|8959.4|8956.6|8948.5|8945.7|2358
1643904900000|2022-02-03 16:15:00|8952.9|8950.1|8953.1|8950.3|8958.4|8955.6|8945.3|8942.5|2402
1643905200000|2022-02-03 16:20:00|8953.6|8950.8|8947.1|8944.3|8955|8952.2|8941.2|8938.4|2070
1643905500000|2022-02-03 16:25:00|8947.2|8944.4|8957|8954.2|8965.8|8963|8944.7|8941.9|7265
1643905800000|2022-02-03 16:30:00|8956.6|8953.8|8968.2|8965.4|8973|8970.2|8955.9|8953.1|4004
1643906100000|2022-02-03 16:35:00|8968.7|8965.9|8964.7|8961.9|8972.8|8970|8962.9|8960.1|1864
1643906400000|2022-02-03 16:40:00|8965.3|8962.5|8965.2|8962.4|8970.2|8967.4|8960.3|8957.5|1220
1643906700000|2022-02-03 16:45:00|8965.7|8962.9|8968.3|8965.5|8974.6|8971.8|8964.7|8961.9|6029
1643907000000|2022-02-03 16:50:00|8969.2|8966.4|8977|8974.2|8982|8979.2|8969.2|8966.4|4198
1643907300000|2022-02-03 16:55:00|8977.1|8974.3|8972.9|8970.1|8981|8978.2|8972.9|8970.1|1884
1643907600000|2022-02-03 17:00:00|8973.4|8970.6|8975.8|8973|8985.7|8982.9|8970.3|8967.5|2759
1643907900000|2022-02-03 17:05:00|8975.9|8973.1|8968.9|8966.1|8980.2|8977.4|8965.8|8963|2213
1643908200000|2022-02-03 17:10:00|8969|8966.2|8957.4|8954.6|8969.4|8966.6|8953.5|8950.7|2743
1643908500000|2022-02-03 17:15:00|8957.8|8955|8956.2|8953.4|8964.5|8961.7|8953.1|8950.3|1084
1643908800000|2022-02-03 17:20:00|8956.1|8953.3|8952|8949.2|8962|8959.2|8950.6|8947.8|904
1643909100000|2022-02-03 17:25:00|8952.5|8949.7|8954.2|8951.4|8959.1|8956.3|8951.2|8948.4|839
1643909400000|2022-02-03 17:30:00|8954.6|8951.8|8949.2|8946.4|8959.1|8956.3|8945.7|8942.9|893
1643909700000|2022-02-03 17:35:00|8948.7|8945.9|8963.7|8960.9|8964.2|8961.4|8947.2|8944.4|826
1643910000000|2022-02-03 17:40:00|8964.1|8961.3|8957.3|8954.5|8965.7|8962.9|8954.9|8952.1|649
1643910300000|2022-02-03 17:45:00|8958.1|8955.3|8949.4|8946.6|8959.7|8956.9|8948.2|8945.4|838
1643910600000|2022-02-03 17:50:00|8950.2|8947.4|8948.3|8945.5|8955.3|8952.5|8944.3|8941.5|812
1643910900000|2022-02-03 17:55:00|8947.8|8945|8962.5|8959.7|8966.5|8963.7|8947.4|8944.6|1041
1643911200000|2022-02-03 18:00:00|8962.9|8960.1|8948.1|8945.3|8963.9|8961.1|8946|8943.2|730
1643911500000|2022-02-03 18:05:00|8948.6|8945.8|8955.9|8953.1|8957.9|8955.1|8944.5|8941.7|614
1643911800000|2022-02-03 18:10:00|8955|8952.2|8969|8966.2|8969.6|8966.8|8952.5|8949.7|736
1643912100000|2022-02-03 18:15:00|8968.9|8966.1|8978.5|8975.7|8980.5|8977.7|8967.5|8964.7|1625
1643912400000|2022-02-03 18:20:00|8979.4|8976.6|9046.4|9043.6|9046.4|9043.6|8978.5|8975|7157
1643912700000|2022-02-03 18:25:00|9046|9043.2|9036.5|9033.7|9061.9|9059.1|9035.9|9033.1|3668
1643913000000|2022-02-03 18:30:00|9037.1|9034.3|9042.5|9039.7|9042.9|9040.1|9032.1|9029.3|1999
1643913300000|2022-02-03 18:35:00|9043|9040.2|9046.2|9043.4|9059.2|9056.4|9040.2|9037.4|1951
1643913600000|2022-02-03 18:40:00|9047.2|9044.4|9054.3|9051.5|9066.5|9063.7|9047.2|9044.4|2807
1643913900000|2022-02-03 18:45:00|9054.4|9051.6|9053.7|9050.9|9067.2|9064.4|9051.8|9049|1789
1643914200000|2022-02-03 18:50:00|9054.2|9051.4|9077.2|9074.4|9084.7|9081.8|9050.3|9047.5|3571
1643914500000|2022-02-03 18:55:00|9077.6|9074.8|9079.1|9076.3|9086.3|9083.5|9070.3|9067.5|2347
1643914800000|2022-02-03 19:00:00|9079.2|9076.4|9074.2|9071.4|9085.2|9082.4|9065.3|9062.5|2037
1643915100000|2022-02-03 19:05:00|9074.3|9071.5|9084.3|9081.5|9089.7|9086.9|9072.3|9069.5|2534
1643915400000|2022-02-03 19:10:00|9083.8|9081|9082.3|9079.5|9088.7|9085.9|9075.2|9072.4|1153
1643915700000|2022-02-03 19:15:00|9081.5|9078.7|9080.4|9077.6|9090.4|9087.6|9076.3|9073.5|2900
1643916000000|2022-02-03 19:20:00|9080.9|9078.1|9084.5|9081.7|9089.9|9087.1|9080.6|9077.8|2389
1643916300000|2022-02-03 19:25:00|9085|9082.2|9081.2|9078.4|9096.4|9093.6|9070.4|9067.6|9303
1643916600000|2022-02-03 19:30:00|9081.7|9078.9|9079.4|9076.6|9085.2|9082.4|9067.5|9064.7|4046
1643916900000|2022-02-03 19:35:00|9079.8|9077|9072|9069.2|9080.4|9077.6|9065|9062.2|755
1643917200000|2022-02-03 19:40:00|9071.5|9068.7|9062.6|9059.8|9076.5|9073.7|9061.7|9058.9|802
1643917500000|2022-02-03 19:45:00|9062.5|9059.7|9069.5|9066.7|9070.8|9068|9061.6|9058.8|630
1643917800000|2022-02-03 19:50:00|9069.4|9066.6|9072.5|9069.7|9073.4|9070.6|9065|9062.2|395
1643918100000|2022-02-03 19:55:00|9072.9|9070.1|9082.3|9079.5|9084.9|9082.1|9071.5|9068.7|366
1643918400000|2022-02-03 20:00:00|9082.7|9079.9|9071.9|9069.1|9083.3|9080.5|9069.3|9066.5|393
1643918700000|2022-02-03 20:05:00|9072.3|9069.5|9080.3|9077.5|9084.7|9081.9|9072.3|9069.5|257
1643919000000|2022-02-03 20:10:00|9078.6|9075.8|9081.3|9078.5|9083.3|9080.5|9078.6|9075.8|144
1643919300000|2022-02-03 20:15:00|9081.8|9079|9089.3|9086.5|9090.2|9087.4|9081.8|9079|272
1643919600000|2022-02-03 20:20:00|9089.2|9086.4|9092.7|9089.9|9096.2|9093.4|9088.2|9085.4|167
1643919900000|2022-02-03 20:25:00|9093.2|9090.4|9091.6|9088.8|9094.2|9091.4|9089.2|9086.4|95
1643920200000|2022-02-03 20:30:00|9092|9089.2|9088.3|9085.5|9092.6|9089.8|9086.2|9083.4|139
1643920500000|2022-02-03 20:35:00|9088.7|9085.9|9082.2|9079.4|9091.2|9088.4|9082.2|9079.4|245
1643920800000|2022-02-03 20:40:00|9081.3|9078.5|9086.1|9083.3|9086.6|9083.8|9078.2|9075.4|275
1643921100000|2022-02-03 20:45:00|9086|9083.2|9080.5|9077.7|9087.1|9084.3|9078.1|9075.3|115
1643921400000|2022-02-03 20:50:00|9081|9078.2|9072.2|9069.4|9081|9078.2|9072.1|9069.3|227
1643921700000|2022-02-03 20:55:00|9072.1|9069.3|9070.1|9067.3|9078|9075.2|9069.6|9066.8|307
1643922000000|2022-02-03 21:00:00|9069.7|9066.9|9069.1|9066.3|9078.7|9075.9|9069|9066.2|380
1643922300000|2022-02-03 21:05:00|9069|9066.2|9064.5|9061.7|9070|9067.2|9061.6|9058.8|255
1643922600000|2022-02-03 21:10:00|9064.1|9061.3|9064.5|9061.7|9065.5|9062.7|9059.1|9056.3|67
1643922900000|2022-02-03 21:15:00|9064|9061.2|9076.4|9073.6|9079|9076.2|9064|9061.2|153
1643923200000|2022-02-03 21:20:00|9076|9073.2|9081|9078.2|9081|9078.2|9075|9072.2|191
1643923500000|2022-02-03 21:25:00|9081.8|9079|9100.8|9098|9100.9|9098.1|9081.8|9079|493
1643923800000|2022-02-03 21:30:00|9100.9|9098.1|9105.8|9103|9105.8|9103|9100.2|9097.4|415
1643924100000|2022-02-03 21:35:00|9105.4|9102.6|9106.9|9104.1|9106.9|9104.1|9098.5|9095.7|402
1643924400000|2022-02-03 21:40:00|9106.4|9103.6|9097.8|9095|9106.9|9104.1|9097.4|9094.6|363
1643924700000|2022-02-03 21:45:00|9097.9|9095.1|9088.3|9085.5|9097.9|9095.1|9087.5|9084.7|216
1643925000000|2022-02-03 21:50:00|9087.9|9085.1|9074|9071.2|9088.3|9085.5|9074|9069.4|252
1643925300000|2022-02-03 21:55:00|9073.9|9071.1|9079.2|9076.4|9079.5|9076.5|9071.4|9068.6|249
1643925600000|2022-02-03 22:00:00|9079.3|9076.5|9073.9|9063.9|9081.4|9076.5|9068.5|9063.9|7
1643925900000|2022-02-03 22:05:00|9074.7|9064.7|9074.7|9064.7|9074.7|9064.7|9074.7|9064.7|2
1643926200000|2022-02-03 22:10:00|9070.2|9067.4|9070.3|9066.3|9070.3|9067.4|9070.2|9066.3|8
1643926500000|2022-02-03 22:15:00|9074.2|9064.2|9074.2|9064.2|9074.2|9064.2|9074.2|9064.2|4
1643926800000|2022-02-03 22:20:00|9074.6|9064.6|9074.2|9064.2|9074.6|9069.7|9072.5|9064.2|1
1643927100000|2022-02-03 22:25:00|9071.9|9069.1|9074.7|9064.7|9074.7|9069.2|9071.9|9064.6|0
1643927400000|2022-02-03 22:30:00|9071.3|9067.3|9074.7|9064.7|9074.7|9067.3|9071.3|9064.7|0
1643927700000|2022-02-03 22:35:00|9077.8|9075|9092.3|9082.3|9092.9|9088|9077.8|9073.1|15
1643928000000|2022-02-03 22:40:00|9091.8|9081.8|9092.3|9082.3|9092.8|9082.8|9091.2|9081.2|1
1643928300000|2022-02-03 22:45:00|9092.7|9089.9|9086.3|9082.3|9092.8|9089.9|9086.2|9082.3|17
1643928600000|2022-02-03 22:50:00|9088.9|9078.9|9082.9|9072.9|9088.9|9081|9075.4|9068.9|23
1643928900000|2022-02-03 22:55:00|9082.5|9072.5|9082.4|9072.4|9083.3|9073.3|9081.9|9071.9|3
1643936400000|2022-02-04 01:00:00|9101.2|9098.4|9099.6|9096.8|9105.3|9102.5|9097.9|9095.1|933
1643936700000|2022-02-04 01:05:00|9100.5|9097.7|9105.1|9102.3|9105.1|9102.3|9095.6|9092.8|267
1643937000000|2022-02-04 01:10:00|9107.4|9103.4|9113.4|9110.6|9119.3|9116.5|9107.4|9103.4|438
1643937300000|2022-02-04 01:15:00|9113.7|9110.9|9119.6|9116.8|9120|9117.2|9112.8|9110|624
1643937600000|2022-02-04 01:20:00|9120|9117.2|9131|9128.2|9131.1|9128.3|9118.6|9115.8|549
1643937900000|2022-02-04 01:25:00|9131.2|9128.4|9125.6|9122.8|9131.2|9128.4|9119.2|9116.4|172
1643938200000|2022-02-04 01:30:00|9129.2|9126.4|9128.6|9125.8|9134|9131.2|9125.6|9122.8|263
1643938500000|2022-02-04 01:35:00|9128.5|9125.7|9117.6|9114.8|9129|9126.2|9117.2|9114.4|61
1643938800000|2022-02-04 01:40:00|9117.5|9114.7|9123|9120.2|9124|9121.2|9117|9114.2|66
1643939100000|2022-02-04 01:45:00|9123.9|9121.1|9127.5|9124.7|9131.1|9128.2|9123|9120.2|132
1643939400000|2022-02-04 01:50:00|9126.1|9123.3|9126|9123.2|9132.5|9129.7|9125.5|9122.7|164
1643939700000|2022-02-04 01:55:00|9126.4|9123.6|9117.6|9114.8|9127.4|9124.6|9117.6|9114.8|489
1643940000000|2022-02-04 02:00:00|9118.4|9115.6|9128|9125.2|9128.8|9126|9118.4|9115.6|230
1643940300000|2022-02-04 02:05:00|9127.5|9124.7|9126.6|9123.8|9128.5|9125.7|9119.5|9116.7|454
1643940600000|2022-02-04 02:10:00|9127.1|9124.3|9131|9128.2|9133.4|9130.6|9126.6|9123.8|98
1643940900000|2022-02-04 02:15:00|9130.6|9127.8|9132.4|9129.6|9134.5|9131.7|9127.5|9124.7|108
1643941200000|2022-02-04 02:20:00|9133|9130.2|9132.4|9129.6|9134.4|9131.6|9132.4|9129.6|48
1643941500000|2022-02-04 02:25:00|9132.8|9130|9134.6|9131.8|9134.7|9131.9|9131.6|9128.8|318
1643941800000|2022-02-04 02:30:00|9134.7|9131.9|9132.5|9129.7|9134.7|9131.9|9132.1|9129.3|201
1643942100000|2022-02-04 02:35:00|9130.6|9127.8|9134.6|9131.8|9134.6|9131.8|9130.1|9127.3|108
1643942400000|2022-02-04 02:40:00|9134.7|9131.9|9135.5|9132.7|9139.5|9136.7|9134.5|9131.7|74
1643942700000|2022-02-04 02:45:00|9135.9|9133.1|9132.5|9129.7|9136.5|9133.7|9129.5|9126.7|140
1643943000000|2022-02-04 02:50:00|9132.1|9129.3|9129.1|9126.3|9134.5|9131.7|9128.7|9125.9|41
1643943300000|2022-02-04 02:55:00|9128.9|9126.1|9134|9131.2|9134.5|9131.7|9128.6|9125.8|75
1643943600000|2022-02-04 03:00:00|9134.5|9131.7|9128.8|9126|9134.5|9131.7|9126|9123.2|312
1643943900000|2022-02-04 03:05:00|9128.4|9125.6|9125.4|9122.6|9128.4|9125.6|9124.4|9121.6|77
1643944200000|2022-02-04 03:10:00|9125|9122.2|9126.9|9124.1|9127.4|9124.6|9123.4|9120.6|73
1643944500000|2022-02-04 03:15:00|9127|9124.2|9127.9|9125.1|9131.4|9128.6|9126|9123.2|25
1643944800000|2022-02-04 03:20:00|9128|9125.2|9133|9130.2|9134.8|9132|9127.4|9124.6|50
1643945100000|2022-02-04 03:25:00|9132.4|9129.6|9131.9|9129.1|9134.8|9132|9131.4|9128.6|56
1643945400000|2022-02-04 03:30:00|9131.3|9128.5|9125.3|9122.5|9131.3|9128.5|9124.8|9122|70
1643945700000|2022-02-04 03:35:00|9125.7|9122.9|9125.7|9122.9|9128.2|9125.4|9123.9|9121.1|65
1643946000000|2022-02-04 03:40:00|9125.3|9122.5|9125.9|9123.1|9127.7|9124.9|9123.7|9120.9|30
1643946300000|2022-02-04 03:45:00|9126.7|9123.9|9126.3|9123.5|9127.7|9124.9|9125.2|9122.4|32
1643946600000|2022-02-04 03:50:00|9126.7|9123.9|9128.7|9125.9|9131.7|9128.9|9126.3|9123.5|53
1643946900000|2022-02-04 03:55:00|9128.3|9125.5|9125.8|9123|9128.7|9125.9|9125.8|9123|51
1643947200000|2022-02-04 04:00:00|9126.2|9123.4|9122.7|9119.9|9126.2|9123.4|9122.2|9119.4|30
1643947500000|2022-02-04 04:05:00|9122.6|9119.8|9123.2|9120.4|9125.7|9122.9|9121.2|9118.4|29
1643947800000|2022-02-04 04:10:00|9123.3|9120.5|9126.8|9124|9127.7|9124.9|9123.3|9120.5|40
1643948100000|2022-02-04 04:15:00|9127.2|9124.4|9126.8|9124|9127.8|9125|9124.8|9122|32
1643948400000|2022-02-04 04:20:00|9126.7|9123.9|9129.7|9126.9|9130.7|9127.9|9126.3|9123.5|48
1643948700000|2022-02-04 04:25:00|9130.2|9127.4|9131.7|9128.9|9134|9131.2|9129.7|9126.9|65
1643949000000|2022-02-04 04:30:00|9133.1|9130.3|9136.1|9133.3|9136.5|9133.7|9132.7|9129.9|25
1643949300000|2022-02-04 04:35:00|9135.9|9133.1|9136.1|9133.3|9137.1|9134.3|9135.1|9132.3|23
1643949600000|2022-02-04 04:40:00|9135.7|9132.9|9131.7|9128.9|9136.1|9133.3|9128.3|9125.5|192
1643949900000|2022-02-04 04:45:00|9130.9|9128.1|9126.7|9123.9|9132.2|9129.4|9126.7|9123.9|29
1643950200000|2022-02-04 04:50:00|9127.1|9124.3|9127.6|9124.8|9128.1|9125.3|9125.7|9122.9|37
1643950500000|2022-02-04 04:55:00|9127.1|9124.3|9125.6|9122.8|9127.1|9124.3|9123.6|9120.8|58
1643950800000|2022-02-04 05:00:00|9126|9123.2|9130|9127.2|9131.6|9128.8|9125.6|9122.8|19
1643951100000|2022-02-04 05:05:00|9130.5|9127.7|9129|9126.2|9132|9129.2|9128.1|9125.3|26
1643951400000|2022-02-04 05:10:00|9128.6|9125.8|9130.6|9127.8|9132.9|9130.1|9128.6|9125.8|46
1643951700000|2022-02-04 05:15:00|9130|9127.2|9129.5|9126.7|9135.6|9132.8|9129.5|9126.7|36
1643952000000|2022-02-04 05:20:00|9129.4|9126.6|9129.1|9126.3|9132.7|9129.7|9125.5|9122.7|298
1643952300000|2022-02-04 05:25:00|9129.5|9126.7|9127.1|9124.3|9131.9|9129.1|9126.1|9123.3|52
1643952600000|2022-02-04 05:30:00|9128|9125.2|9121.9|9119.1|9129.5|9126.7|9118.7|9115.9|61
1643952900000|2022-02-04 05:35:00|9122|9119.2|9122.5|9119.7|9123.9|9121.1|9119.5|9116.7|21
1643953200000|2022-02-04 05:40:00|9122.1|9119.3|9120.3|9117.5|9123|9120.2|9118.5|9115.7|46
1643953500000|2022-02-04 05:45:00|9120.5|9117.7|9121.4|9118.6|9122.9|9120.1|9119|9116.2|32
1643953800000|2022-02-04 05:50:00|9121.3|9118.5|9120.3|9117.5|9122.4|9119.6|9118.9|9116.1|20
1643954100000|2022-02-04 05:55:00|9119.9|9117.1|9117.5|9114.7|9122.8|9120|9117.4|9114.6|28
1643954400000|2022-02-04 06:00:00|9117.4|9114.6|9115.4|9112.6|9119.4|9116.6|9113.9|9111.1|88
1643954700000|2022-02-04 06:05:00|9114.9|9112.1|9112.8|9110|9115.8|9113|9108.2|9105.4|86
1643955000000|2022-02-04 06:10:00|9112.4|9109.6|9111.2|9108.4|9112.4|9109.6|9107.4|9104.6|88
1643955300000|2022-02-04 06:15:00|9110.8|9108|9112.1|9109.3|9113.2|9110.4|9107.4|9104.6|226
1643955600000|2022-02-04 06:20:00|9112.5|9109.7|9111.1|9108.3|9116.2|9113.4|9110.1|9107.3|50
1643955900000|2022-02-04 06:25:00|9110.1|9107.3|9113.1|9110.3|9115.1|9112.3|9107.2|9104.4|316
1643956200000|2022-02-04 06:30:00|9113.2|9110.4|9109.7|9106.9|9115.1|9112.3|9106.1|9103.3|70
1643956500000|2022-02-04 06:35:00|9109.6|9106.8|9109.7|9106.9|9113.1|9110.3|9109.1|9106.3|78
1643956800000|2022-02-04 06:40:00|9109.3|9106.5|9116.5|9113.7|9118.6|9115.8|9109.3|9106.5|183
1643957100000|2022-02-04 06:45:00|9115.6|9112.8|9119|9116.2|9122.9|9120.1|9114.6|9111.8|100
1643957400000|2022-02-04 06:50:00|9118.9|9116.1|9119|9116.2|9121|9118.2|9116.1|9113.3|65
1643957700000|2022-02-04 06:55:00|9119.4|9116.6|9111.6|9108.8|9119.4|9116.6|9110.6|9107.8|97
1643958000000|2022-02-04 07:00:00|9112|9109.2|9107.6|9104.8|9116|9113.2|9105.2|9102.2|254
1643958300000|2022-02-04 07:05:00|9107.1|9104.3|9120|9117.2|9122.4|9119.6|9104.1|9101.3|450
1643958600000|2022-02-04 07:10:00|9120.2|9116.2|9113.9|9111.1|9120.2|9116.4|9112.4|9109.6|202
1643958900000|2022-02-04 07:15:00|9113.5|9110.7|9112.9|9110.1|9119.4|9116.6|9109.9|9107.1|339
1643959200000|2022-02-04 07:20:00|9113.3|9110.5|9116.4|9113.6|9119.8|9117|9111.9|9109.1|278
1643959500000|2022-02-04 07:25:00|9115.4|9112.6|9116.3|9113.5|9118.3|9115.5|9110.4|9107.6|208
1643959800000|2022-02-04 07:30:00|9116.4|9113.6|9119.3|9116.5|9122.9|9120.1|9111.3|9108.5|596
1643960100000|2022-02-04 07:35:00|9118.5|9115.7|9126.7|9123.9|9129.1|9126.3|9112.9|9110.1|872
1643960400000|2022-02-04 07:40:00|9127.3|9124.5|9124.2|9121.4|9132.7|9129.9|9119.2|9116.4|622
1643960700000|2022-02-04 07:45:00|9124.4|9121.6|9130.2|9127.4|9132.2|9129.4|9122.2|9119.4|660
1643961000000|2022-02-04 07:50:00|9130.3|9127.5|9144|9141.2|9144.5|9141.7|9130.2|9127.4|2160
1643961300000|2022-02-04 07:55:00|9143.6|9140.8|9127.2|9124.4|9144.4|9141.6|9125.8|9123|1120
1643961600000|2022-02-04 08:00:00|9127.6|9124.8|9136|9133.2|9140.4|9137.6|9121.2|9118.4|1051
1643961900000|2022-02-04 08:05:00|9135.8|9133|9140.2|9137.4|9143.2|9140.4|9125.5|9122.7|1045
1643962200000|2022-02-04 08:10:00|9141.2|9138.4|9136.4|9133.6|9142.3|9139.5|9134.3|9131.5|612
1643962500000|2022-02-04 08:15:00|9136.3|9133.5|9161.6|9158.8|9162.6|9159.8|9135.9|9133.1|1838
1643962800000|2022-02-04 08:20:00|9161.7|9158.9|9163|9160.2|9167.9|9165.1|9151.1|9148.3|2125
1643963100000|2022-02-04 08:25:00|9163.1|9160.3|9151.9|9149.1|9168.8|9166|9148.9|9146.1|5115
1643963400000|2022-02-04 08:30:00|9152.7|9149.9|9166.9|9164.1|9169.7|9166.9|9152.5|9149.7|4666
1643963700000|2022-02-04 08:35:00|9166.7|9163.9|9161|9158.2|9167.9|9165.1|9155.9|9153.1|1524
1643964000000|2022-02-04 08:40:00|9161.5|9158.7|9159.8|9157|9162.9|9160.1|9156|9153.2|1036
1643964300000|2022-02-04 08:45:00|9160.4|9157.6|9177.9|9175.1|9183|9180.2|9159.8|9157|2297
1643964600000|2022-02-04 08:50:00|9177.8|9175|9188.8|9186|9189.8|9187|9176.9|9174.1|1801
1643964900000|2022-02-04 08:55:00|9188.4|9185.6|9206.7|9203.9|9210.5|9207.7|9187.4|9184.6|2940
1643965200000|2022-02-04 09:00:00|9207.1|9204.3|9205.2|9202.4|9214|9211.2|9199.6|9194.6|2513
1643965500000|2022-02-04 09:05:00|9205.6|9202.8|9184.6|9181.8|9210.7|9207.9|9180.2|9177.4|2651
1643965800000|2022-02-04 09:10:00|9183.6|9180.8|9183.3|9180.5|9184.7|9181.9|9177.7|9174.9|952
1643966100000|2022-02-04 09:15:00|9183.7|9180.9|9202.2|9199.4|9206.3|9203.5|9183.7|9180.9|1599
1643966400000|2022-02-04 09:20:00|9201.2|9198.4|9201.9|9199.1|9202.8|9200|9186.2|9183.4|2163
1643966700000|2022-02-04 09:25:00|9202.3|9199.5|9203.8|9201|9208.8|9206|9190.1|9187.3|1317
1643967000000|2022-02-04 09:30:00|9203.9|9201.1|9221.9|9219.1|9221.9|9219.1|9203.4|9200.6|1041
1643967300000|2022-02-04 09:35:00|9224.7|9221.9|9233.3|9230.5|9238.5|9235.7|9220.9|9218.1|2547
1643967600000|2022-02-04 09:40:00|9232.7|9229.9|9228.7|9225.9|9234.7|9231.9|9225.6|9222.8|1845
1643967900000|2022-02-04 09:45:00|9228.6|9225.8|9232.6|9229.8|9234.5|9231.7|9227.7|9224.9|697
1643968200000|2022-02-04 09:50:00|9232.2|9229.4|9213.8|9211|9235|9232.2|9209|9206.2|1266
1643968500000|2022-02-04 09:55:00|9213.4|9210.6|9204.2|9201.4|9214.8|9212|9201.4|9198.6|938
1643968800000|2022-02-04 10:00:00|9204.1|9201.3|9216.8|9214|9219.8|9217|9202.2|9199.4|962
1643969100000|2022-02-04 10:05:00|9216.9|9214.1|9227.4|9224.6|9228.3|9225.5|9213.7|9210.9|583
1643969400000|2022-02-04 10:10:00|9226.8|9224|9217.8|9215|9228.8|9226|9217|9214.2|793
1643969700000|2022-02-04 10:15:00|9218.2|9215.4|9222.3|9219.5|9230.1|9227.3|9214.7|9211.9|566
1643970000000|2022-02-04 10:20:00|9222.7|9219.9|9206.9|9204.1|9223.7|9220.9|9203.5|9200.7|666
1643970300000|2022-02-04 10:25:00|9207.3|9204.5|9209|9206.2|9212.7|9209.9|9202|9199.2|866
1643970600000|2022-02-04 10:30:00|9208.8|9206|9202.3|9199.5|9212.1|9209.3|9201.9|9199.1|1011
1643970900000|2022-02-04 10:35:00|9202.7|9199.9|9216|9213.2|9217.4|9214.6|9202.3|9199.5|814
1643971200000|2022-02-04 10:40:00|9215.6|9212.8|9214.6|9211.8|9221.6|9218.8|9213.6|9210.8|450
1643971500000|2022-02-04 10:45:00|9215|9212.2|9204.2|9201.4|9217|9214.2|9201.2|9198.4|579
1643971800000|2022-02-04 10:50:00|9204.6|9201.8|9204.6|9201.8|9210.6|9207.8|9202.2|9199.4|348
1643972100000|2022-02-04 10:55:00|9205.2|9202.4|9216|9213.2|9216.6|9213.8|9205.2|9202.4|281
1643972400000|2022-02-04 11:00:00|9215.2|9212.4|9205.7|9202.9|9215.6|9212.8|9204.6|9201.8|537
1643972700000|2022-02-04 11:05:00|9205.6|9202.8|9187.3|9184.5|9205.7|9202.9|9186.7|9183.9|1372
1643973000000|2022-02-04 11:10:00|9187.2|9184.4|9190.8|9188|9196.1|9193.3|9186.7|9183.9|515
1643973300000|2022-02-04 11:15:00|9190.7|9187.9|9221.3|9218.5|9221.3|9218.5|9186.2|9183.4|1258
1643973600000|2022-02-04 11:20:00|9220.9|9218.1|9232.3|9229.5|9233.2|9230.4|9213.4|9210.6|1668
1643973900000|2022-02-04 11:25:00|9232.7|9229.9|9242.3|9239.5|9258.2|9255.4|9231.8|9229|3294
1643974200000|2022-02-04 11:30:00|9242.4|9239.6|9229|9226.2|9243.2|9240.4|9221.5|9218.7|722
1643974500000|2022-02-04 11:35:00|9228.4|9225.6|9232.4|9229.6|9239.4|9236.6|9226.4|9223.6|573
1643974800000|2022-02-04 11:40:00|9231.8|9229|9235.2|9232.4|9240.7|9237.9|9218.6|9215.8|775
1643975100000|2022-02-04 11:45:00|9235.6|9232.8|9241.6|9238.8|9243.6|9240.8|9231.2|9228.4|468
1643975400000|2022-02-04 11:50:00|9241.7|9238.9|9245.6|9242.8|9248.6|9245.8|9235.2|9232.4|536
1643975700000|2022-02-04 11:55:00|9245.2|9242.4|9260.4|9257.6|9267.4|9264.6|9245.2|9242.4|1667
1643976000000|2022-02-04 12:00:00|9260.8|9258|9267.7|9264.9|9268.7|9265.9|9252.9|9250.1|1385
1643976300000|2022-02-04 12:05:00|9267.9|9265.1|9268.1|9265.3|9276.5|9273.7|9264.1|9261.3|2506
1643976600000|2022-02-04 12:10:00|9267.7|9264.9|9261.7|9258.9|9268.1|9265.3|9255.7|9252.9|1108
1643976900000|2022-02-04 12:15:00|9261.3|9258.5|9254.2|9251.4|9261.7|9258.9|9249.9|9247.1|563
1643977200000|2022-02-04 12:20:00|9254.3|9251.5|9260.7|9257.9|9270.7|9267.9|9252.8|9250|747
1643977500000|2022-02-04 12:25:00|9261.1|9258.3|9268.5|9265.7|9270.7|9267.9|9256.6|9253.8|1002
1643977800000|2022-02-04 12:30:00|9268.4|9265.6|9269.4|9266.6|9270.5|9267.7|9261.6|9258.8|728
1643978100000|2022-02-04 12:35:00|9269.5|9266.7|9246.1|9243.3|9270.6|9267.8|9241.6|9238.8|1106
1643978400000|2022-02-04 12:40:00|9246|9243.2|9253.8|9251|9261.5|9258.7|9245.6|9242.8|937
1643978700000|2022-02-04 12:45:00|9254.2|9251.4|9264.4|9261.6|9266.4|9263.6|9253.8|9251|1186
1643979000000|2022-02-04 12:50:00|9265.2|9262.4|9265.9|9263.1|9270.4|9267.6|9259.4|9256.6|986
1643979300000|2022-02-04 12:55:00|9265.7|9262.9|9254.6|9251.8|9270.3|9267.5|9243.3|9240.5|2285
1643979600000|2022-02-04 13:00:00|9254.7|9251.9|9248.7|9245.9|9266.1|9263.3|9244.3|9241.5|2150
1643979900000|2022-02-04 13:05:00|9249.1|9246.3|9243.3|9240.5|9253.4|9250.6|9239.4|9236.6|1022
1643980200000|2022-02-04 13:10:00|9243.7|9240.9|9255.2|9252.4|9260.3|9257.5|9242.4|9239.6|692
1643980500000|2022-02-04 13:15:00|9254.8|9252|9231.8|9229|9254.8|9252|9231|9228.2|1137
1643980800000|2022-02-04 13:20:00|9232.3|9229.5|9245|9242.2|9252.4|9249.6|9228.2|9225.4|1400
1643981100000|2022-02-04 13:25:00|9244.6|9241.8|9243.5|9240.7|9250.6|9247.6|9243.1|9240.3|859
1643981400000|2022-02-04 13:30:00|9240.7|9236.7|9239.2|9236.4|9246.8|9244|9231.5|9228.7|1346
1643981700000|2022-02-04 13:35:00|9239.1|9236.3|9257.4|9254.6|9264.9|9262|9229.7|9226.9|1466
1643982000000|2022-02-04 13:40:00|9256.6|9253.8|9242.6|9239.8|9258.4|9254.7|9235|9232.2|772
1643982300000|2022-02-04 13:45:00|9243.4|9240.6|9258.2|9255.4|9258.7|9255.9|9243.4|9240.6|1049
1643982600000|2022-02-04 13:50:00|9258.3|9255.5|9260.1|9257.3|9263.6|9260.8|9246.8|9244|1322
1643982900000|2022-02-04 13:55:00|9260.7|9257.9|9266.1|9263.3|9269.6|9266.8|9257.3|9254.5|2441
1643983200000|2022-02-04 14:00:00|9265.7|9262.9|9231.1|9228.3|9269.5|9266.7|9218.7|9215.9|4950
1643983500000|2022-02-04 14:05:00|9230.9|9228.1|9218.7|9215.9|9240.1|9237.3|9218.7|9215.9|3833
1643983800000|2022-02-04 14:10:00|9216.5|9213.7|9228.2|9225.4|9233.1|9230.3|9211.4|9208.6|2069
1643984100000|2022-02-04 14:15:00|9228.1|9225.3|9233.2|9230.4|9240.2|9237.4|9223.2|9220.4|1518
1643984400000|2022-02-04 14:20:00|9233.6|9230.8|9245.8|9243|9248.3|9245.5|9230.2|9227.4|2101
1643984700000|2022-02-04 14:25:00|9246.2|9243.4|9246.5|9243.7|9248.8|9246|9237.1|9234.3|2503
1643985000000|2022-02-04 14:30:00|9246.9|9244.1|9252.4|9249.6|9256.8|9254|9240.9|9238.1|1800
1643985300000|2022-02-04 14:35:00|9252.8|9250|9300.3|9297.5|9312.2|9309.4|9249.9|9247.1|7811
1643985600000|2022-02-04 14:40:00|9300.1|9297.3|9310.4|9307.6|9318.2|9315.4|9297.1|9294.3|4717
1643985900000|2022-02-04 14:45:00|9310.8|9308|9305.3|9302.5|9314.3|9311.5|9299.3|9296.5|1905
1643986200000|2022-02-04 14:50:00|9304.9|9302.1|9294.3|9291.5|9308.2|9305.4|9290.1|9287.3|2331
1643986500000|2022-02-04 14:55:00|9294.4|9291.6|9316.1|9313.3|9318.1|9315.3|9294.4|9291.6|4256
1643986800000|2022-02-04 15:00:00|9316.5|9313.7|9308.9|9306.1|9318.1|9315.3|9308.5|9305.7|2481
1643987100000|2022-02-04 15:05:00|9308.8|9306|9309.4|9306.6|9314.8|9312|9304.1|9301.3|1638
1643987400000|2022-02-04 15:10:00|9309|9306.2|9317.9|9315.1|9326.9|9324.1|9305.6|9302.8|3254
1643987700000|2022-02-04 15:15:00|9318.3|9315.5|9321.4|9318.6|9337.8|9335|9318.3|9315.5|2287
1643988000000|2022-02-04 15:20:00|9321|9318.2|9321.7|9318.9|9328.4|9325.6|9316.8|9314|1672
1643988300000|2022-02-04 15:25:00|9322|9319.2|9302|9299.2|9331.8|9329|9296.1|9293.3|2898
1643988600000|2022-02-04 15:30:00|9301.6|9298.8|9295.5|9292.7|9309.2|9306.4|9293|9290.2|1899
1643988900000|2022-02-04 15:35:00|9295.4|9292.6|9277.8|9275|9298.3|9295.5|9266.9|9264.1|4010
1643989200000|2022-02-04 15:40:00|9277.4|9274.6|9277.7|9274.9|9281.2|9278.4|9260.3|9257.5|3226
1643989500000|2022-02-04 15:45:00|9278.3|9275.5|9266.2|9263.4|9278.6|9275.8|9255.9|9251.7|2514
1643989800000|2022-02-04 15:50:00|9266.3|9263.5|9284.8|9282|9285.2|9282.4|9258.9|9256.1|2921
1643990100000|2022-02-04 15:55:00|9284.4|9281.6|9294|9291.2|9308|9301.5|9276.2|9273.4|2922
1643990400000|2022-02-04 16:00:00|9293.6|9290.8|9305.4|9302.6|9309.4|9306.6|9281.2|9278.4|2633
1643990700000|2022-02-04 16:05:00|9305.5|9302.7|9295.3|9292.5|9313.9|9311.1|9292.4|9289.6|1694
1643991000000|2022-02-04 16:10:00|9295.7|9292.9|9266.4|9263.6|9295.8|9293|9260.4|9257.6|2666
1643991300000|2022-02-04 16:15:00|9267.2|9264.4|9261.2|9258.4|9270.8|9268|9258.3|9255.5|2346
1643991600000|2022-02-04 16:20:00|9260.8|9258|9278.7|9275.9|9279.6|9276.8|9260.2|9257.4|3906
1643991900000|2022-02-04 16:25:00|9278.6|9275.8|9316.2|9313.4|9320|9317.2|9278.6|9275.8|7344
1643992200000|2022-02-04 16:30:00|9317.4|9314.6|9304.1|9301.3|9321.4|9318.6|9285.4|9282.6|4996
1643992500000|2022-02-04 16:35:00|9304.9|9302.1|9315.2|9312.4|9327|9324.2|9304.9|9302.1|2105
1643992800000|2022-02-04 16:40:00|9315.4|9312.6|9313|9310.2|9320.2|9317.4|9311.1|9308.3|1409
1643993100000|2022-02-04 16:45:00|9313.4|9310.6|9311.4|9308.6|9320.3|9317.5|9305.5|9302.7|1388
1643993400000|2022-02-04 16:50:00|9311|9308.2|9316.2|9313.4|9320.2|9317.4|9311|9308.2|1261
1643993700000|2022-02-04 16:55:00|9316.6|9313.8|9311.2|9308.4|9317.6|9314.8|9309.2|9306.4|649
1643994000000|2022-02-04 17:00:00|9312.1|9309.3|9295.1|9292.3|9312.6|9309.8|9289.8|9287|1283
1643994300000|2022-02-04 17:05:00|9294|9291.2|9300.5|9297.7|9302.5|9299.7|9283.7|9280.9|617
1643994600000|2022-02-04 17:10:00|9300.9|9298.1|9302.1|9299.3|9308.1|9305.3|9289.1|9286.3|889
1643994900000|2022-02-04 17:15:00|9302.5|9299.7|9308.1|9305.3|9310|9307.2|9301.5|9298.7|1042
1643995200000|2022-02-04 17:20:00|9307.7|9304.9|9313.1|9310.3|9317.1|9314.3|9307.1|9304.3|722
1643995500000|2022-02-04 17:25:00|9312.7|9309.9|9317|9314.2|9317.1|9314.3|9311.1|9308.3|643
1643995800000|2022-02-04 17:30:00|9316.2|9313.4|9309.9|9307.1|9317.1|9314.3|9309.9|9307.1|1061
1643996100000|2022-02-04 17:35:00|9309.8|9307|9311|9308.2|9314.4|9311.6|9303.5|9300.7|834
1643996400000|2022-02-04 17:40:00|9310.9|9308.1|9300|9297.2|9311.4|9308.6|9300|9297.2|525
1643996700000|2022-02-04 17:45:00|9300.4|9297.6|9288.8|9286|9304.9|9302.1|9288.2|9285.4|1112
1643997000000|2022-02-04 17:50:00|9289.2|9286.4|9284.1|9281.3|9293.7|9290.9|9283.5|9280.7|1829
1643997300000|2022-02-04 17:55:00|9283.7|9280.9|9281|9278.2|9289.9|9287.1|9280.1|9277.3|1035
1643997600000|2022-02-04 18:00:00|9282.1|9279.3|9291.1|9288.3|9292.7|9289.9|9276.9|9274.1|1416
1643997900000|2022-02-04 18:05:00|9291.2|9288.4|9294.8|9292|9298.7|9295.9|9285.9|9283.1|926
1643998200000|2022-02-04 18:10:00|9294.7|9291.9|9304.7|9301.9|9308|9305.2|9294.7|9291.9|900
1643998500000|2022-02-04 18:15:00|9305.7|9302.9|9302.7|9299.9|9309.2|9306.4|9298.4|9295.6|802
1643998800000|2022-02-04 18:20:00|9302.8|9300|9312|9309.2|9312|9309.2|9302.8|9300|707
1643999100000|2022-02-04 18:25:00|9311.6|9308.8|9314.3|9311.5|9318|9315.2|9306.7|9303.9|1340
1643999400000|2022-02-04 18:30:00|9314.7|9311.9|9308.6|9305.8|9316.8|9314|9306.2|9303.4|778
1643999700000|2022-02-04 18:35:00|9308.2|9305.4|9301.6|9298.8|9309.4|9306.6|9294.2|9291.4|1147
1644000000000|2022-02-04 18:40:00|9302.1|9299.3|9297.5|9294.7|9302.1|9299.3|9294.2|9291.4|735
1644000300000|2022-02-04 18:45:00|9297.9|9295.1|9304.1|9301.3|9306|9303.2|9294.1|9291.3|579
1644000600000|2022-02-04 18:50:00|9305.1|9302.3|9314.5|9311.7|9314.9|9312.1|9303.1|9300.3|757
1644000900000|2022-02-04 18:55:00|9314.9|9312.1|9312.9|9310.1|9316|9313.2|9306.1|9303.3|836
1644001200000|2022-02-04 19:00:00|9313.3|9310.5|9294.8|9292|9317.8|9315|9294.8|9292|1370
1644001500000|2022-02-04 19:05:00|9294.5|9291.7|9312.2|9309.4|9318.2|9315.4|9292.1|9289.3|756
1644001800000|2022-02-04 19:10:00|9312.6|9309.8|9308.6|9305.8|9315.7|9312.9|9304.3|9301.5|644
1644002100000|2022-02-04 19:15:00|9308.7|9305.9|9306.6|9303.8|9310.1|9307.3|9300.2|9297.4|2071
1644002400000|2022-02-04 19:20:00|9307|9304.2|9302.2|9299.4|9311.5|9308.7|9299.7|9296.9|2558
1644002700000|2022-02-04 19:25:00|9302.6|9299.8|9293.4|9290.6|9309.6|9306.8|9283.4|9280.6|6816
1644003000000|2022-02-04 19:30:00|9292.8|9290|9280.5|9277.7|9293.8|9291|9264.6|9261.8|2819
1644003300000|2022-02-04 19:35:00|9280.2|9277.4|9291.7|9288.9|9293.2|9290.4|9275.2|9272.4|1005
1644003600000|2022-02-04 19:40:00|9291.3|9288.5|9293.7|9290.9|9294.3|9291.5|9285.3|9282.5|854
1644003900000|2022-02-04 19:45:00|9293.3|9290.5|9308.7|9305.9|9310.1|9307.3|9292.3|9289.5|1115
1644004200000|2022-02-04 19:50:00|9308.1|9305.3|9308.3|9305.5|9308.7|9305.9|9300.3|9297.5|203
1644004500000|2022-02-04 19:55:00|9307.9|9305.1|9307.8|9305|9308.7|9305.9|9302.3|9299.5|181
1644004800000|2022-02-04 20:00:00|9306.7|9303.9|9296.6|9293.8|9309.9|9307.1|9291.2|9288.4|358
1644005100000|2022-02-04 20:05:00|9296.2|9293.4|9296.6|9293.8|9297.5|9294.7|9286.1|9283.3|195
1644005400000|2022-02-04 20:10:00|9297.6|9294.8|9292.6|9289.8|9299|9296.2|9291.6|9288.8|334
1644005700000|2022-02-04 20:15:00|9293.1|9290.3|9289.5|9286.7|9298|9295.2|9289.5|9286.7|124
1644006000000|2022-02-04 20:20:00|9289|9286.2|9294.6|9291.8|9294.6|9291.8|9288|9285.2|191
1644006300000|2022-02-04 20:25:00|9295|9292.2|9297.4|9294.6|9297.4|9294.6|9290.4|9287.6|181
1644006600000|2022-02-04 20:30:00|9297.9|9295.1|9312|9309.2|9312|9309.2|9297.9|9295.1|150
1644006900000|2022-02-04 20:35:00|9311.9|9309.1|9312.9|9310.1|9314.3|9311.5|9307.9|9305.1|155
1644007200000|2022-02-04 20:40:00|9312.1|9309.3|9311.9|9309.1|9318.8|9316|9310.5|9307.7|677
1644007500000|2022-02-04 20:45:00|9311.4|9308.6|9301.1|9298.3|9311.4|9308.6|9296.5|9293.7|726
1644007800000|2022-02-04 20:50:00|9300.8|9298|9286.9|9284.1|9306.8|9304|9285.9|9283.1|1173
1644008100000|2022-02-04 20:55:00|9286.5|9283.7|9282.2|9279.4|9287|9284.2|9264.8|9262|1225
1644008400000|2022-02-04 21:00:00|9281.4|9278.6|9278.3|9275.5|9283.8|9281|9276.4|9273.6|239
1644008700000|2022-02-04 21:05:00|9278.2|9275.4|9280.4|9277.6|9281.1|9278.3|9272.8|9270|68
1644009000000|2022-02-04 21:10:00|9281.4|9277.4|9272.4|9269.6|9281.4|9278.4|9271|9268.2|204
1644009300000|2022-02-04 21:15:00|9272.7|9269.9|9258.1|9255.3|9272.7|9269.9|9254.1|9251.3|367
1644009600000|2022-02-04 21:20:00|9257.7|9254.9|9256.1|9253.3|9259.2|9256.4|9242.7|9239.9|279
1644009900000|2022-02-04 21:25:00|9256.2|9253.4|9249.9|9247.1|9256.2|9253.4|9244.2|9241.3|339
1644010200000|2022-02-04 21:30:00|9249.1|9245.1|9243.9|9241.1|9250.1|9246.2|9243.5|9240.2|168
1644010500000|2022-02-04 21:35:00|9244|9241.2|9245.4|9242.6|9247|9244|9242.1|9239.3|202
1644010800000|2022-02-04 21:40:00|9245.8|9243|9248.8|9246|9251.8|9249|9245.8|9243|80
1644011100000|2022-02-04 21:45:00|9249.3|9246.5|9257.8|9255|9257.8|9255|9248.8|9246|101
1644011400000|2022-02-04 21:50:00|9256.9|9254.1|9249.5|9246.7|9256.9|9254.1|9249.3|9246.5|178
1644011700000|2022-02-04 21:55:00|9249|9246.2|9249|9239|9250.5|9247|9243.8|9236.1|383
1644188400000|2022-02-06 23:00:00|9238.3|9228.3|9230.4|9220.4|9268.6|9263.7|9220|9212.6|2914
1644188700000|2022-02-06 23:05:00|9230.6|9220.6|9229.8|9225.8|9246.3|9237.8|9205.3|9199.9|2293
1644189000000|2022-02-06 23:10:00|9233.2|9223.2|9235.4|9231.4|9249.8|9244.1|9228.2|9222.1|918
1644189300000|2022-02-06 23:15:00|9235.8|9231.8|9220.3|9217.5|9241.2|9234|9220.3|9216.4|283
1644189600000|2022-02-06 23:20:00|9219.1|9215.1|9216.3|9213.5|9231.4|9224.8|9216.3|9212.3|354
1644189900000|2022-02-06 23:25:00|9215.3|9212.5|9233|9229|9237.4|9231.1|9215.3|9212.1|274
1644190200000|2022-02-06 23:30:00|9232.8|9230|9242.9|9240.1|9248.5|9241.8|9232.8|9229.5|131
1644190500000|2022-02-06 23:35:00|9242.4|9239.6|9245.6|9241.6|9252.1|9246.8|9239.4|9236.6|234
1644190800000|2022-02-06 23:40:00|9244.6|9241.8|9245.1|9242.3|9248.1|9245.3|9242.1|9237.1|117
1644191100000|2022-02-06 23:45:00|9244.8|9242|9254.7|9250.7|9265|9258.8|9244.8|9242|187
1644191400000|2022-02-06 23:50:00|9254.6|9251.8|9247.7|9243.7|9257.3|9252.8|9245.1|9241.3|63
1644191700000|2022-02-06 23:55:00|9247.8|9243.8|9250.8|9246.8|9255.3|9251.9|9245.6|9242.5|32
1644192000000|2022-02-07 00:00:00|9250.6|9246.6|9240|9237.2|9254.3|9248.9|9239|9236.2|203
1644192300000|2022-02-07 00:05:00|9239.7|9236.9|9228.5|9225.7|9239.7|9236.9|9225.8|9222.4|177
1644192600000|2022-02-07 00:10:00|9228.2|9225.4|9232|9229.2|9237.5|9234.7|9228|9225.2|50
1644192900000|2022-02-07 00:15:00|9231|9228.2|9233.8|9231|9236.5|9233.7|9228|9225.2|312
1644193200000|2022-02-07 00:20:00|9233.7|9230.9|9233.3|9230.5|9237|9234.2|9229.5|9226.7|41
1644193500000|2022-02-07 00:25:00|9232.5|9229.7|9234.3|9231.5|9244.5|9240.8|9232.1|9228.4|35
1644193800000|2022-02-07 00:30:00|9234.5|9230.5|9237.4|9234.6|9237.4|9234.6|9230.6|9227.8|29
1644194100000|2022-02-07 00:35:00|9236.6|9233.8|9241.4|9237.4|9241.7|9238.6|9232.4|9229.4|54
1644194400000|2022-02-07 00:40:00|9241.1|9238.3|9241.4|9238.6|9243.9|9241.1|9236.2|9232.3|73
1644194700000|2022-02-07 00:45:00|9241.2|9238.4|9230.4|9227.6|9241.2|9238.4|9228.4|9225.6|57
1644195000000|2022-02-07 00:50:00|9230.7|9227.9|9231.3|9228.5|9232.9|9230.1|9227.9|9224.6|65
1644195300000|2022-02-07 00:55:00|9231.5|9228.7|9226.5|9223.7|9239.6|9236.5|9224.5|9221.7|136
1644195600000|2022-02-07 01:00:00|9226.6|9223.8|9264.6|9261.8|9268.7|9265.8|9225.5|9222.7|1424
1644195900000|2022-02-07 01:05:00|9264.4|9261.6|9290.9|9288.1|9300.1|9297.1|9264.4|9261.6|1118
1644196200000|2022-02-07 01:10:00|9290.7|9287.9|9325.4|9322.6|9341.3|9338.5|9289.3|9286.5|1472
1644196500000|2022-02-07 01:15:00|9324.7|9321.9|9346.2|9343.4|9356.8|9354|9321.4|9318.6|1217
1644196800000|2022-02-07 01:20:00|9346.5|9342.5|9350.2|9347.4|9356.9|9354.1|9336.2|9333.3|592
1644197100000|2022-02-07 01:25:00|9349.9|9347.1|9317.8|9315|9353.1|9350.3|9315.6|9312.8|807
1644197400000|2022-02-07 01:30:00|9318.3|9315.5|9326.8|9324|9333.5|9330.7|9318.3|9315.5|540
1644197700000|2022-02-07 01:35:00|9327.5|9324.7|9343|9340.2|9352.3|9349.5|9318.6|9314.9|885
1644198000000|2022-02-07 01:40:00|9343.3|9340.5|9343.4|9340.6|9346.7|9343.9|9329.3|9326.3|231
1644198300000|2022-02-07 01:45:00|9342.4|9339.6|9332.8|9330|9344.5|9340.8|9329.6|9326.8|295
1644198600000|2022-02-07 01:50:00|9332.9|9330.1|9346.3|9343.5|9346.4|9343.5|9330.6|9327.8|261
1644198900000|2022-02-07 01:55:00|9346.1|9343.3|9342.2|9339.4|9346.8|9344|9332.2|9329.2|246
1644199200000|2022-02-07 02:00:00|9340.6|9337.8|9332.5|9329.7|9344.2|9341.4|9325.4|9322.6|227
1644199500000|2022-02-07 02:05:00|9331.5|9328.7|9331.5|9328.7|9339.2|9336.4|9323.2|9320.4|458
1644199800000|2022-02-07 02:10:00|9331.3|9328.5|9322|9319.2|9331.3|9328.5|9318.5|9315.7|357
1644200100000|2022-02-07 02:15:00|9321.6|9318.8|9307.4|9304.6|9322.1|9319.3|9307.1|9304.3|178
1644200400000|2022-02-07 02:20:00|9308.2|9305.4|9303.7|9300.9|9310.9|9308.1|9300.4|9297.6|164
1644200700000|2022-02-07 02:25:00|9303.6|9300.8|9300.1|9297.3|9304.6|9301.8|9297.1|9294.3|165
1644201000000|2022-02-07 02:30:00|9300.4|9297.6|9279.8|9277|9302.2|9299.4|9279.2|9276.4|1054
1644201300000|2022-02-07 02:35:00|9279.7|9276.9|9284.8|9282|9284.8|9282|9265.3|9262.5|1493
1644201600000|2022-02-07 02:40:00|9284.7|9281.9|9276.2|9273.4|9286.7|9283.9|9272.8|9270|413
1644201900000|2022-02-07 02:45:00|9275.8|9273|9256.1|9253.3|9275.8|9273|9256.1|9253.3|463
1644202200000|2022-02-07 02:50:00|9256.2|9253.4|9256.3|9253.5|9262.7|9259.9|9253.2|9250.4|606
1644202500000|2022-02-07 02:55:00|9256.2|9253.4|9274.7|9271.9|9275.5|9272.7|9249.3|9246.5|621
1644202800000|2022-02-07 03:00:00|9274.6|9271.8|9276.7|9273.9|9285.4|9282.6|9272.1|9269.3|392
1644203100000|2022-02-07 03:05:00|9276.6|9273.8|9283.6|9280.8|9290.7|9287.3|9275.6|9272.8|224
1644203400000|2022-02-07 03:10:00|9283.4|9280.6|9284.9|9282.1|9285.4|9282.6|9273.6|9270.8|92
1644203700000|2022-02-07 03:15:00|9284.5|9281.7|9291.7|9288.9|9294.5|9291.7|9280.7|9277.5|193
1644204000000|2022-02-07 03:20:00|9291|9288.2|9285.5|9282.7|9295.5|9292.7|9285|9282.2|173
1644204300000|2022-02-07 03:25:00|9286.5|9283.7|9292.3|9289.5|9292.3|9289.5|9284|9281.2|88
1644204600000|2022-02-07 03:30:00|9292.2|9289.4|9300|9297.2|9300.7|9297.9|9289.7|9286.9|443
1644204900000|2022-02-07 03:35:00|9299.9|9297.1|9316.1|9313.3|9316.9|9314.1|9297.9|9295.1|247
1644205200000|2022-02-07 03:40:00|9317.2|9314.4|9319.1|9316.3|9325.8|9323|9312.6|9309.8|207
1644205500000|2022-02-07 03:45:00|9318.4|9315.6|9313.4|9310.6|9318.4|9315.6|9312.9|9310.1|377
1644205800000|2022-02-07 03:50:00|9314|9311.2|9313.5|9310.7|9315|9312.2|9313|9310.2|355
1644206100000|2022-02-07 03:55:00|9313.4|9310.6|9298|9295.2|9313.5|9310.7|9294|9291.2|379
1644206400000|2022-02-07 04:00:00|9297.7|9294.9|9300|9297.2|9301.5|9298.7|9293.4|9290.6|145
1644206700000|2022-02-07 04:05:00|9300.6|9297.8|9307.3|9304.5|9310.7|9307.9|9300.5|9297.7|56
1644207000000|2022-02-07 04:10:00|9306.8|9304|9307.7|9304.9|9309.2|9306.4|9304.3|9301.5|28
1644207300000|2022-02-07 04:15:00|9308|9305.2|9307.6|9304.8|9311.2|9308.4|9307.3|9304.2|14
1644207600000|2022-02-07 04:20:00|9307.3|9304.5|9310.3|9307.5|9311.5|9308.7|9305.3|9302.5|95
1644207900000|2022-02-07 04:25:00|9310|9307.2|9304.7|9301.9|9311.3|9308.5|9302.3|9299.5|79
1644208200000|2022-02-07 04:30:00|9305.7|9302.9|9310.5|9307.7|9311.2|9308.4|9305.7|9302.9|153
1644208500000|2022-02-07 04:35:00|9309.8|9307|9318.3|9315.5|9319.2|9316.4|9309.1|9306.3|247
1644208800000|2022-02-07 04:40:00|9318.7|9315.9|9313.3|9310.5|9319.2|9316.4|9311.6|9308.7|48
1644209100000|2022-02-07 04:45:00|9314.3|9311.5|9315.3|9312.5|9317|9314.2|9311.9|9309.1|27
1644209400000|2022-02-07 04:50:00|9316.2|9313.4|9313.3|9310.5|9317.9|9315.1|9311.7|9308.9|10
1644209700000|2022-02-07 04:55:00|9314.1|9311.3|9313.6|9310.8|9315.4|9311.6|9311.3|9308.5|22
1644210000000|2022-02-07 05:00:00|9313.4|9310.6|9305.9|9303.1|9316|9313.2|9304.5|9301.5|236
1644210300000|2022-02-07 05:05:00|9306.4|9303.6|9303.2|9300.4|9306.4|9303.6|9302.5|9299.5|40
1644210600000|2022-02-07 05:10:00|9303.5|9300.7|9306.2|9303.4|9307.9|9305.1|9303.5|9300.7|17
1644210900000|2022-02-07 05:15:00|9307.2|9303.2|9306.2|9303.4|9310.2|9307.4|9306.2|9303.2|5
1644211200000|2022-02-07 05:20:00|9307.1|9303.1|9305|9302.2|9308.1|9305.1|9303.9|9301.1|22
1644211500000|2022-02-07 05:25:00|9305.2|9302.4|9296.5|9293.7|9306|9303.1|9295.6|9292.8|32
1644211800000|2022-02-07 05:30:00|9296.1|9293.3|9313.9|9311.1|9319.5|9316.4|9292.6|9289.8|1294
1644212100000|2022-02-07 05:35:00|9313.4|9310.6|9318.4|9315.6|9323.5|9320.6|9312.4|9309.3|87
1644212400000|2022-02-07 05:40:00|9317.9|9315.1|9313.9|9311.1|9318.9|9316.1|9307.7|9304.6|513
1644212700000|2022-02-07 05:45:00|9314.9|9312.1|9317.1|9314.3|9317.5|9314.7|9307.5|9304.4|54
1644213000000|2022-02-07 05:50:00|9316.6|9313.8|9312.8|9310|9317|9314.2|9312|9309.2|123
1644213300000|2022-02-07 05:55:00|9313|9310.2|9300|9297.2|9313.4|9310.6|9298.9|9296.1|135
1644213600000|2022-02-07 06:00:00|9299.5|9296.7|9300.7|9297.9|9304|9301.2|9299|9296.1|92
1644213900000|2022-02-07 06:05:00|9300.9|9298.1|9297|9294.2|9304.2|9301.4|9290.9|9288.1|220
1644214200000|2022-02-07 06:10:00|9296.8|9294|9296.7|9293.9|9297.7|9294.9|9293|9290.2|64
1644214500000|2022-02-07 06:15:00|9296.8|9294|9299.2|9296.4|9305.3|9302.5|9296|9293.2|332
1644214800000|2022-02-07 06:20:00|9300|9297.2|9306.5|9303.7|9309.9|9306.8|9298.7|9295.9|327
1644215100000|2022-02-07 06:25:00|9306.6|9303.8|9302.5|9299.7|9309.3|9306.5|9301|9298.2|171
1644215400000|2022-02-07 06:30:00|9303|9300.2|9297.7|9294.9|9310|9307.2|9297.6|9294.8|194
1644215700000|2022-02-07 06:35:00|9297.6|9294.8|9291.9|9289.1|9297.6|9294.8|9288.8|9286|320
1644216000000|2022-02-07 06:40:00|9292.2|9289.4|9320.9|9318.1|9320.9|9318.1|9291.9|9289.1|344
1644216300000|2022-02-07 06:45:00|9321.3|9318.5|9320.5|9317.7|9321.9|9319.1|9312.6|9309.8|344
1644216600000|2022-02-07 06:50:00|9320.2|9317.4|9319.2|9316.4|9326.2|9323.3|9318.2|9315.4|335
1644216900000|2022-02-07 06:55:00|9319.7|9316.9|9314.5|9311.7|9322.9|9320.1|9314.2|9310.9|291
1644217200000|2022-02-07 07:00:00|9314.2|9311.4|9309.3|9306.5|9319.6|9316.8|9301.8|9299|399
1644217500000|2022-02-07 07:05:00|9309.2|9306.4|9291.6|9288.8|9315.2|9312.4|9291.6|9288.8|487
1644217800000|2022-02-07 07:10:00|9291.5|9288.7|9285.1|9282.3|9294.7|9291.9|9278.8|9276|415
1644218100000|2022-02-07 07:15:00|9285.4|9282.6|9272.1|9269.3|9294.4|9291.6|9270.7|9267.9|722
1644218400000|2022-02-07 07:20:00|9271.7|9268.9|9269.7|9266.9|9280.7|9277.9|9268.4|9265.6|523
1644218700000|2022-02-07 07:25:00|9269.4|9266.6|9258.7|9255.9|9273.4|9270.6|9256.3|9253.5|354
1644219000000|2022-02-07 07:30:00|9258.3|9255.5|9266.7|9263.9|9266.7|9263.9|9252.6|9249.8|661
1644219300000|2022-02-07 07:35:00|9266.8|9264|9259.3|9256.5|9272.3|9269.5|9254.6|9251.8|410
1644219600000|2022-02-07 07:40:00|9259.6|9256.8|9259|9256.2|9263.8|9261|9256.1|9253.3|198
1644219900000|2022-02-07 07:45:00|9259.3|9256.5|9260|9257.2|9264.3|9261.5|9239.3|9235.9|1108
1644220200000|2022-02-07 07:50:00|9259.3|9256.5|9269.6|9266.8|9271.3|9268.5|9258.1|9255.3|451
1644220500000|2022-02-07 07:55:00|9269.9|9267.1|9279.2|9276.4|9285.3|9282.5|9269.6|9266.8|1285
1644220800000|2022-02-07 08:00:00|9279|9276.2|9252.2|9249.4|9279|9276.2|9249.9|9247.1|1112
1644221100000|2022-02-07 08:05:00|9251.9|9249.1|9229.8|9227|9259.3|9256.5|9217.1|9214.3|2284
1644221400000|2022-02-07 08:10:00|9229.9|9227.1|9217.4|9214.6|9234.8|9232|9216.1|9213.3|1914
1644221700000|2022-02-07 08:15:00|9217.6|9214.8|9212.6|9209.8|9220.1|9217.3|9204.6|9201.8|2192
1644222000000|2022-02-07 08:20:00|9212.7|9209.9|9207.4|9204.6|9225.3|9222.5|9204.1|9201.3|1356
1644222300000|2022-02-07 08:25:00|9206.7|9203.9|9211.1|9208.3|9215.4|9212.6|9204.1|9201.3|4733
1644222600000|2022-02-07 08:30:00|9210.4|9207.6|9216.7|9213.9|9227.3|9224.5|9210.1|9207.3|3688
1644222900000|2022-02-07 08:35:00|9216.6|9213.8|9227.4|9224.6|9244.5|9241.7|9213.1|9210.3|3631
1644223200000|2022-02-07 08:40:00|9227.8|9225|9223.3|9220.5|9234.4|9231.6|9220.1|9217.3|1228
1644223500000|2022-02-07 08:45:00|9223|9220.2|9225.7|9222.9|9239.4|9236.6|9222.3|9219.5|916
1644223800000|2022-02-07 08:50:00|9225.3|9222.5|9232.7|9229.9|9237|9234.2|9223.3|9220.5|592
1644224100000|2022-02-07 08:55:00|9232.4|9229.6|9227|9224.2|9235|9232.2|9224.6|9221.8|740
1644224400000|2022-02-07 09:00:00|9227.7|9224.9|9216.6|9213.8|9227.7|9224.9|9208.6|9205.8|1657
1644224700000|2022-02-07 09:05:00|9216.2|9213.4|9204.2|9201.4|9216.7|9213.9|9196.3|9193.5|1937
1644225000000|2022-02-07 09:10:00|9203.8|9201|9176.4|9173.6|9213.1|9210.3|9174.1|9171.3|2357
1644225300000|2022-02-07 09:15:00|9177.5|9174.7|9199.8|9197|9200.7|9197.9|9177.4|9174.6|1071
1644225600000|2022-02-07 09:20:00|9198.8|9196|9192.5|9189.7|9212.5|9209.7|9191.8|9189|865
1644225900000|2022-02-07 09:25:00|9192.8|9190|9192|9189.2|9194.1|9191.3|9184|9181.2|1070
1644226200000|2022-02-07 09:30:00|9192.4|9189.6|9175.5|9172.7|9198.4|9195.6|9174.7|9171.9|675
1644226500000|2022-02-07 09:35:00|9175.4|9172.6|9173.9|9171.1|9182.7|9179.9|9171.3|9168.5|871
1644226800000|2022-02-07 09:40:00|9173.3|9170.5|9176.6|9173.8|9185.3|9182.5|9170.6|9167.8|598
1644227100000|2022-02-07 09:45:00|9176.3|9173.5|9179.3|9176.5|9191.3|9188.5|9175.6|9172.8|659
1644227400000|2022-02-07 09:50:00|9180|9177.2|9177.3|9174.5|9186.6|9183.8|9172.9|9170.1|701
1644227700000|2022-02-07 09:55:00|9178|9175.2|9197|9194.2|9206.7|9203.9|9177.9|9175.1|1030
1644228000000|2022-02-07 10:00:00|9196.6|9193.8|9205.9|9203.1|9212|9209.2|9191.6|9188.8|763
1644228300000|2022-02-07 10:05:00|9204.9|9202.1|9179.7|9176.9|9206.9|9204.1|9176.5|9173.7|1244
1644228600000|2022-02-07 10:10:00|9180|9177.2|9190|9187.2|9190.8|9188|9175.5|9172.7|830
1644228900000|2022-02-07 10:15:00|9190.3|9187.5|9193.5|9190.7|9194.5|9191.7|9184|9181.2|649
1644229200000|2022-02-07 10:20:00|9194.5|9191.7|9208.9|9206.1|9211.5|9208.7|9188.3|9185.5|929
1644229500000|2022-02-07 10:25:00|9208.5|9205.7|9204.5|9201.7|9208.7|9205.9|9196.7|9193.9|571
1644229800000|2022-02-07 10:30:00|9204.2|9201.4|9220.7|9217.9|9222.9|9220.1|9203|9200.2|1294
1644230100000|2022-02-07 10:35:00|9220.2|9217.4|9220.4|9217.6|9224.2|9221.4|9211.4|9208.6|782
1644230400000|2022-02-07 10:40:00|9220.9|9218.1|9231.2|9228.4|9231.2|9228.4|9218.9|9216.1|1023
1644230700000|2022-02-07 10:45:00|9230.9|9228.1|9238.9|9236.1|9239.5|9236.7|9228.4|9225.6|828
1644231000000|2022-02-07 10:50:00|9239.4|9236.6|9222.5|9219.7|9239.9|9237.1|9218.1|9215.3|687
1644231300000|2022-02-07 10:55:00|9221.8|9219|9218.8|9216|9223.5|9220.7|9214.5|9211.7|753
1644231600000|2022-02-07 11:00:00|9218.3|9215.5|9210.7|9207.9|9219.4|9216.6|9207.1|9204.3|674
1644231900000|2022-02-07 11:05:00|9210.4|9207.6|9210.4|9207.6|9216.4|9213.6|9204.9|9202.1|786
1644232200000|2022-02-07 11:10:00|9210.9|9208.1|9227.4|9224.6|9229.9|9227.1|9207.4|9204.6|894
1644232500000|2022-02-07 11:15:00|9226|9223.2|9235.9|9233.1|9236.9|9234.1|9224.9|9222.1|565
1644232800000|2022-02-07 11:20:00|9236.1|9233.3|9236.1|9233.3|9239.8|9237|9231.1|9228.3|963
1644233100000|2022-02-07 11:25:00|9237.1|9234.3|9239.5|9236.7|9244.6|9241.8|9234.9|9232.1|837
1644233400000|2022-02-07 11:30:00|9239.4|9236.6|9241.3|9238.5|9247|9244.2|9234.6|9231.8|1903
1644233700000|2022-02-07 11:35:00|9241.6|9238.8|9245.4|9242.6|9248.9|9246.1|9237.2|9234.4|983
1644234000000|2022-02-07 11:40:00|9245.1|9242.3|9248.1|9245.3|9248.9|9246.1|9242.6|9239.8|259
1644234300000|2022-02-07 11:45:00|9247.7|9244.9|9253.4|9250.6|9259.2|9256.4|9246.2|9243.4|911
1644234600000|2022-02-07 11:50:00|9253|9250.2|9250.9|9248.1|9255.7|9252.9|9248.4|9245.6|342
1644234900000|2022-02-07 11:55:00|9250.7|9247.9|9247.4|9244.6|9253.2|9250.4|9246.9|9244.1|411
1644235200000|2022-02-07 12:00:00|9247.7|9244.9|9250.8|9248|9259.5|9256.7|9246.9|9244.1|435
1644235500000|2022-02-07 12:05:00|9250.7|9247.9|9250.8|9248|9261.7|9258.9|9247.8|9245|600
1644235800000|2022-02-07 12:10:00|9251.5|9248.7|9258.5|9255.7|9258.5|9255.7|9249.7|9246.9|672
1644236100000|2022-02-07 12:15:00|9258.6|9255.8|9252.6|9249.8|9263.6|9260.8|9251.3|9248.5|524
1644236400000|2022-02-07 12:20:00|9252.3|9249.5|9255.3|9252.5|9262|9259.2|9251.8|9249|438
1644236700000|2022-02-07 12:25:00|9254.9|9252.1|9262.6|9259.8|9267.4|9264.6|9248.8|9246|662
1644237000000|2022-02-07 12:30:00|9262.9|9260.1|9264.6|9261.8|9268.4|9265.6|9262.6|9259.8|599
1644237300000|2022-02-07 12:35:00|9264.4|9261.6|9262.2|9259.4|9268.7|9265.9|9261.4|9258.6|380
1644237600000|2022-02-07 12:40:00|9261.9|9259.1|9247|9244.2|9262.4|9259.6|9246|9243.2|880
1644237900000|2022-02-07 12:45:00|9246.8|9244|9252.2|9249.4|9253.8|9251|9245.3|9242.5|915
1644238200000|2022-02-07 12:50:00|9252.8|9250|9246.9|9244.1|9254.2|9251.4|9244.3|9241.5|845
1644238500000|2022-02-07 12:55:00|9247.1|9244.3|9233.3|9230.5|9250.4|9247.6|9232.7|9229.9|925
1644238800000|2022-02-07 13:00:00|9232.7|9229.9|9220.8|9218|9236.7|9233.9|9215|9212.2|1981
1644239100000|2022-02-07 13:05:00|9220.7|9217.9|9216.2|9213.4|9225.2|9222.4|9208.3|9205.5|1224
1644239400000|2022-02-07 13:10:00|9216.7|9213.9|9233.7|9230.9|9236.9|9234.1|9209.7|9206.9|1286
1644239700000|2022-02-07 13:15:00|9234.1|9231.3|9254.7|9251.9|9256.2|9253.4|9226.4|9223.6|1852
1644240000000|2022-02-07 13:20:00|9255.1|9252.3|9260.1|9257.3|9266.9|9264.1|9254.1|9251.3|1297
1644240300000|2022-02-07 13:25:00|9258.2|9255.4|9257.2|9254.4|9263.2|9260.4|9252.4|9249.6|908
1644240600000|2022-02-07 13:30:00|9256.5|9253.7|9246.5|9243.7|9256.5|9253.7|9240.5|9237.7|978
1644240900000|2022-02-07 13:35:00|9247.2|9244.4|9287.5|9284.7|9290.8|9288|9247.2|9244.4|4999
1644241200000|2022-02-07 13:40:00|9287.4|9284.6|9286.4|9283.6|9298.5|9295.7|9283.5|9280.7|2287
1644241500000|2022-02-07 13:45:00|9286|9283.2|9276.5|9273.7|9288.2|9285.4|9271.8|9269|1678
1644241800000|2022-02-07 13:50:00|9275.7|9272.9|9297.5|9294.7|9297.6|9294.8|9269|9266.2|2782
1644242100000|2022-02-07 13:55:00|9296.8|9294|9290|9287.2|9300.9|9298.1|9289|9286.2|2926
1644242400000|2022-02-07 14:00:00|9288.6|9285.8|9259.5|9256.7|9289.3|9286.5|9255.5|9252.7|2128
1644242700000|2022-02-07 14:05:00|9258.5|9255.7|9258.2|9255.4|9264.6|9261.8|9248|9245.2|1762
1644243000000|2022-02-07 14:10:00|9258.6|9255.8|9248.9|9246.1|9259.9|9257.1|9247|9244.2|756
1644243300000|2022-02-07 14:15:00|9248.2|9245.4|9228.8|9226|9250.9|9248.1|9218|9215.2|2035
1644243600000|2022-02-07 14:20:00|9229.2|9226.4|9225.4|9222.6|9236|9233.2|9223.3|9220.5|1308
1644243900000|2022-02-07 14:25:00|9225.6|9222.8|9226.7|9223.9|9236.8|9234|9219.7|9216.9|1404
1644244200000|2022-02-07 14:30:00|9227.1|9224.3|9228.1|9225.3|9238.8|9236|9219.7|9216.9|2018
1644244500000|2022-02-07 14:35:00|9227.7|9224.9|9236.4|9233.6|9245.7|9242.9|9212.2|9209.4|1993
1644244800000|2022-02-07 14:40:00|9236.2|9233.4|9215.1|9212.3|9237.4|9234.6|9214.1|9211.3|2399
1644245100000|2022-02-07 14:45:00|9215.4|9212.6|9219.9|9217.1|9223.4|9220.6|9211.2|9208.4|2754
1644245400000|2022-02-07 14:50:00|9220.2|9217.4|9227.5|9224.7|9240.8|9238|9218.9|9216.1|2172
1644245700000|2022-02-07 14:55:00|9227|9224.2|9223.1|9220.3|9234.6|9231.8|9210.1|9207.3|2440
1644246000000|2022-02-07 15:00:00|9222.6|9219.8|9227.9|9225.1|9228.4|9225.6|9210.1|9207.3|2234
1644246300000|2022-02-07 15:05:00|9228.6|9225.8|9218.6|9215.8|9228.8|9226|9217.3|9214.5|1387
1644246600000|2022-02-07 15:10:00|9218.2|9215.4|9231.8|9229|9232.8|9230|9210|9207.2|4174
1644246900000|2022-02-07 15:15:00|9231.3|9228.5|9228.6|9225.8|9243.8|9241|9226.9|9224.1|1452
1644247200000|2022-02-07 15:20:00|9228.9|9226.1|9243.3|9240.5|9246.3|9243.5|9226.2|9223.4|1151
1644247500000|2022-02-07 15:25:00|9242.9|9240.1|9225|9222.2|9242.9|9240.1|9222.7|9219.9|1519
1644247800000|2022-02-07 15:30:00|9224.9|9222.1|9243.2|9240.4|9245.9|9243.1|9215|9212.2|2664
1644248100000|2022-02-07 15:35:00|9242.9|9240.1|9234.2|9231.4|9248|9245.2|9231.2|9228.4|1632
1644248400000|2022-02-07 15:40:00|9234.7|9231.9|9232.1|9229.3|9238.9|9236.1|9227.8|9224.8|1720
1644248700000|2022-02-07 15:45:00|9231.8|9229|9250.5|9247.7|9253.7|9250.9|9228.5|9225.7|2317
1644249000000|2022-02-07 15:50:00|9250.1|9247.3|9242.8|9240|9252.3|9249.5|9237.4|9234.6|1495
1644249300000|2022-02-07 15:55:00|9242.4|9239.6|9261.8|9259|9266.7|9263.9|9238.8|9236|3755
1644249600000|2022-02-07 16:00:00|9262|9259.2|9268.7|9265.9|9269|9266.2|9255.7|9252.9|2042
1644249900000|2022-02-07 16:05:00|9268.8|9266|9261.2|9258.4|9268.8|9266|9252.7|9249.9|1843
1644250200000|2022-02-07 16:10:00|9260.8|9258|9267.9|9265.1|9268.9|9266.1|9259.3|9256.5|2243
1644250500000|2022-02-07 16:15:00|9267.8|9265|9273.8|9271|9275.9|9273.1|9258.2|9255.4|2318
1644250800000|2022-02-07 16:20:00|9273.9|9271.1|9268.1|9265.3|9275.1|9272.3|9259.9|9257.1|2900
1644251100000|2022-02-07 16:25:00|9268.4|9265.6|9271.9|9269.1|9289.2|9286.4|9266|9263.2|6112
1644251400000|2022-02-07 16:30:00|9271.5|9268.7|9231.3|9228.5|9271.5|9268.7|9228.6|9225.8|5502
1644251700000|2022-02-07 16:35:00|9231.7|9228.9|9223.7|9220.9|9237.8|9235|9220.9|9218.1|3258
1644252000000|2022-02-07 16:40:00|9224.1|9221.3|9234.2|9231.4|9236.9|9234.1|9222.1|9219.3|1548
1644252300000|2022-02-07 16:45:00|9234.9|9232.1|9236.5|9233.7|9242.2|9239.4|9230.2|9227.4|1435
1644252600000|2022-02-07 16:50:00|9236.9|9234.1|9223.8|9221|9238.2|9235.4|9216.5|9213.7|1754
1644252900000|2022-02-07 16:55:00|9224.5|9221.7|9236.5|9233.7|9239.5|9236.7|9218|9215.2|2349
1644253200000|2022-02-07 17:00:00|9236.6|9233.8|9241.1|9238.3|9242.1|9239.3|9231.8|9229|2034
1644253500000|2022-02-07 17:05:00|9240.9|9238.1|9225.7|9222.9|9242.1|9239.3|9224.7|9221.9|973
1644253800000|2022-02-07 17:10:00|9225.6|9222.8|9231.7|9228.9|9232.4|9229.6|9222.1|9219.3|457
1644254100000|2022-02-07 17:15:00|9231.4|9228.6|9227.6|9224.8|9241.4|9238.6|9227.6|9224.8|1183
1644254400000|2022-02-07 17:20:00|9227.9|9225.1|9232.7|9229.9|9235.4|9232.6|9226.4|9223.6|399
1644254700000|2022-02-07 17:25:00|9232.3|9229.5|9230.7|9227.9|9239.5|9236.7|9229.7|9226.9|332
1644255000000|2022-02-07 17:30:00|9230.3|9227.5|9238|9235.2|9240.3|9237.5|9225.7|9222.9|727
1644255300000|2022-02-07 17:35:00|9237.3|9234.5|9240.6|9237.8|9248.8|9246|9235.8|9233|1878
1644255600000|2022-02-07 17:40:00|9241|9238.2|9248|9245.2|9248|9245.2|9239.3|9236.5|426
1644255900000|2022-02-07 17:45:00|9247.6|9244.8|9238.6|9235.8|9249|9246.2|9237.6|9234.8|1562
1644256200000|2022-02-07 17:50:00|9238.3|9235.5|9227.9|9225.1|9239.3|9236.5|9225.6|9222.8|890
1644256500000|2022-02-07 17:55:00|9228.2|9225.4|9220.9|9218.1|9232.7|9229.9|9220.5|9217.7|1438
1644256800000|2022-02-07 18:00:00|9221|9218.2|9221.5|9218.7|9226.5|9223.7|9220|9217.2|850
1644257100000|2022-02-07 18:05:00|9221.9|9219.1|9214.1|9211.3|9226.2|9223.4|9211.3|9208.5|1451
1644257400000|2022-02-07 18:10:00|9213.5|9210.7|9214.3|9211.5|9219.4|9216.6|9210.6|9207.8|1046
1644257700000|2022-02-07 18:15:00|9214.1|9211.3|9221.8|9219|9223.8|9221|9210.6|9207.8|1209
1644258000000|2022-02-07 18:20:00|9222.1|9219.3|9216.4|9213.6|9223.9|9221.1|9215.6|9212.8|961
1644258300000|2022-02-07 18:25:00|9216.8|9214|9211.5|9208.7|9222.4|9219.6|9210.6|9207.8|1580
1644258600000|2022-02-07 18:30:00|9211.9|9209.1|9214|9211.2|9220.2|9217.4|9211.5|9208.7|550
1644258900000|2022-02-07 18:35:00|9214.4|9211.6|9216.9|9214.1|9220.9|9218.1|9212.4|9209.6|391
1644259200000|2022-02-07 18:40:00|9216.7|9213.9|9219.3|9216.5|9224.3|9221.5|9213.5|9210.7|390
1644259500000|2022-02-07 18:45:00|9219|9216.2|9220.3|9217.5|9222.3|9219.5|9214.5|9211.7|791
1644259800000|2022-02-07 18:50:00|9220.8|9218|9213.5|9210.7|9226.7|9223.9|9213.5|9210.7|863
1644260100000|2022-02-07 18:55:00|9214.3|9211.5|9227.9|9225.1|9230.3|9227.5|9209.8|9207|1484
1644260400000|2022-02-07 19:00:00|9227.6|9224.8|9237.6|9234.8|9238.8|9236|9222.6|9219.8|1417
1644260700000|2022-02-07 19:05:00|9237.4|9234.6|9229.6|9226.8|9237.9|9235.1|9225.7|9222.9|1375
1644261000000|2022-02-07 19:10:00|9229.9|9227.1|9225.5|9222.7|9232.2|9229.4|9225.5|9222.7|1695
1644261300000|2022-02-07 19:15:00|9225.7|9222.9|9241.2|9238.4|9242.5|9239.7|9225.5|9222.7|1966
1644261600000|2022-02-07 19:20:00|9240.9|9238.1|9233|9230.2|9241.5|9238.7|9227.5|9224.7|4254
1644261900000|2022-02-07 19:25:00|9233.7|9230.9|9220.6|9217.8|9234.8|9232|9219.5|9216.7|11883
1644262200000|2022-02-07 19:30:00|9220.5|9217.7|9225.8|9223|9226.8|9224|9215.9|9213.1|2267
1644262500000|2022-02-07 19:35:00|9225.4|9222.6|9215.4|9212.6|9227.4|9224.6|9213.1|9210.3|556
1644262800000|2022-02-07 19:40:00|9215.8|9213|9219.7|9216.9|9223.7|9220.9|9214.9|9212.1|201
1644263100000|2022-02-07 19:45:00|9220.1|9217.3|9224.9|9222.1|9227.7|9224.9|9217.1|9214.3|883
1644263400000|2022-02-07 19:50:00|9225.2|9222.4|9233.7|9230.9|9233.7|9230.9|9224.4|9221.6|175
1644263700000|2022-02-07 19:55:00|9233.4|9230.6|9228.7|9225.9|9233.4|9230.6|9227.8|9225|415
1644264000000|2022-02-07 20:00:00|9227.8|9225|9232.7|9229.9|9234.7|9231.9|9226.7|9223.9|240
1644264300000|2022-02-07 20:05:00|9232.3|9229.5|9228.7|9225.9|9234.7|9231.9|9227.8|9225|218
1644264600000|2022-02-07 20:10:00|9229.2|9226.4|9238.6|9235.8|9238.6|9235.8|9229.2|9226.4|261
1644264900000|2022-02-07 20:15:00|9238.3|9235.5|9235.3|9232.5|9238.6|9235.8|9233.8|9231|83
1644265200000|2022-02-07 20:20:00|9235.8|9233|9231.6|9228.8|9236|9233.2|9226.6|9223.8|390
1644265500000|2022-02-07 20:25:00|9232.3|9229.5|9226.6|9223.8|9232.3|9229.5|9225.6|9222.8|161
1644265800000|2022-02-07 20:30:00|9226.2|9223.4|9233.6|9230.8|9233.6|9230.8|9225.6|9222.8|205
1644266100000|2022-02-07 20:35:00|9233.2|9230.4|9232|9229.2|9233.6|9230.8|9228.5|9225.7|109
1644266400000|2022-02-07 20:40:00|9231.5|9228.7|9231.5|9228.7|9235.5|9232.7|9230.2|9227.4|95
1644266700000|2022-02-07 20:45:00|9231.2|9228.4|9231.5|9228.7|9234.4|9231.6|9228.5|9225.7|166
1644267000000|2022-02-07 20:50:00|9231.8|9229|9227.2|9224.4|9240.2|9237.4|9225.8|9223|276
1644267300000|2022-02-07 20:55:00|9227.5|9224.7|9228.5|9225.7|9229.5|9226.7|9224.5|9221.7|235
1644267600000|2022-02-07 21:00:00|9227.8|9225|9242.8|9240|9245.5|9242.7|9227.8|9225|126
1644267900000|2022-02-07 21:05:00|9241.5|9238.7|9242.4|9239.6|9244.9|9242.1|9241.4|9238.6|31
1644268200000|2022-02-07 21:10:00|9243.1|9240.3|9244.1|9241.3|9245.4|9242.6|9242.4|9239.6|133
1644268500000|2022-02-07 21:15:00|9244.8|9242|9243.1|9240.3|9244.9|9242.1|9241.1|9238.2|138
1644268800000|2022-02-07 21:20:00|9244.1|9241.3|9242|9239.2|9244.1|9241.3|9241|9238.2|99
1644269100000|2022-02-07 21:25:00|9242.4|9239.6|9247|9244.2|9247.4|9244.6|9242|9239.2|150
1644269400000|2022-02-07 21:30:00|9246.7|9243.9|9251.3|9248.5|9253.3|9250.5|9245.4|9242.6|62
1644269700000|2022-02-07 21:35:00|9252|9249.2|9249|9246.2|9252.3|9249.5|9249|9246.2|49
1644270000000|2022-02-07 21:40:00|9248.5|9245.7|9246.3|9243.5|9249|9246.2|9245|9242.2|20
1644270300000|2022-02-07 21:45:00|9246.8|9244|9254.3|9251.5|9254.3|9251.5|9245|9242.2|328
1644270600000|2022-02-07 21:50:00|9253.9|9251.1|9250.3|9247.5|9254.3|9251.5|9247.9|9245.1|52
1644270900000|2022-02-07 21:55:00|9249.9|9247.1|9248.8|9246|9252.9|9249.5|9248.4|9244.9|117
1644271200000|2022-02-07 22:00:00|9249.9|9245.9|9256.3|9246.3|9256.3|9248.8|9249.9|9243.2|0
1644271800000|2022-02-07 22:10:00|||||||||1
1644272100000|2022-02-07 22:15:00|9253.6|9249.6|9255.8|9245.8|9256.8|9249.8|9253.6|9245.8|9
1644272400000|2022-02-07 22:20:00|||||||||1
1644272700000|2022-02-07 22:25:00|9255.7|9245.7|9255.7|9245.7|9255.7|9245.7|9255.7|9245.7|0
1644273600000|2022-02-07 22:40:00|||||||||1
1644274200000|2022-02-07 22:50:00|9251.7|9247.7|9255.7|9245.7|9255.7|9247.9|9250.1|9244.7|2
1644274500000|2022-02-07 22:55:00|9255.6|9245.6|9255.1|9245.1|9255.6|9249.2|9250|9245.1|2
1644282000000|2022-02-08 01:00:00|9218.3|9215.5|9221.6|9218.8|9230.6|9227.8|9214.1|9207.7|735
1644282300000|2022-02-08 01:05:00|9221.3|9218.5|9203.6|9200.8|9223.4|9220.6|9203.4|9200.6|236
1644282600000|2022-02-08 01:10:00|9203.9|9201.1|9211.9|9209.1|9217.9|9215.1|9203.9|9201.1|220
1644282900000|2022-02-08 01:15:00|9212|9209.2|9211|9208.2|9212.5|9209.7|9205|9202.1|152
1644283200000|2022-02-08 01:20:00|9211.7|9208.9|9191.5|9188.7|9212.9|9210.1|9185.2|9182.4|602
1644283500000|2022-02-08 01:25:00|9192.5|9189.7|9186.5|9183.7|9193.8|9191|9185|9182.2|261
1644283800000|2022-02-08 01:30:00|9186.2|9183.4|9179.8|9177|9186.8|9184|9179.3|9176.5|265
1644284100000|2022-02-08 01:35:00|9180.1|9177.3|9182|9179.2|9184.5|9181.7|9170.3|9167.5|542
1644284400000|2022-02-08 01:40:00|9182.3|9179.5|9188.3|9185.5|9190.8|9188|9180.8|9178|233
1644284700000|2022-02-08 01:45:00|9188.1|9185.3|9183.4|9180.6|9189.8|9187|9181.1|9178.3|220
1644285000000|2022-02-08 01:50:00|9183.8|9181|9187.1|9184.3|9187.9|9185.1|9180.2|9177.4|443
1644285300000|2022-02-08 01:55:00|9186.7|9183.9|9201.9|9199.1|9202.4|9199.6|9182.7|9178.7|731
1644285600000|2022-02-08 02:00:00|9202.2|9199.4|9195.4|9192.6|9203.2|9200.4|9188.6|9185.8|549
1644285900000|2022-02-08 02:05:00|9195.1|9192.3|9198|9195.2|9199.4|9196.6|9189.7|9186.9|117
1644286200000|2022-02-08 02:10:00|9198.9|9196.1|9197.3|9194.5|9199.5|9196.7|9192.7|9189.9|78
1644286500000|2022-02-08 02:15:00|9197.7|9194.9|9201.7|9198.9|9204|9201.2|9197.3|9194.5|111
1644286800000|2022-02-08 02:20:00|9202.7|9199.9|9208.8|9206|9211.8|9209|9201.5|9198.7|101
1644287100000|2022-02-08 02:25:00|9208.5|9205.7|9208.6|9205.8|9210.6|9207.8|9206.3|9203.5|63
1644287400000|2022-02-08 02:30:00|9208.3|9205.5|9205.6|9202.8|9209.9|9207.1|9202.9|9200.1|129
1644287700000|2022-02-08 02:35:00|9206.3|9203.5|9207.8|9205|9210.3|9207.5|9204.4|9201.6|64
1644288000000|2022-02-08 02:40:00|9207.6|9204.8|9207.7|9204.9|9215.9|9213.1|9207.6|9204.8|76
1644288300000|2022-02-08 02:45:00|9207.6|9204.8|9200.4|9197.6|9210.6|9207.8|9197.4|9194.6|223
1644288600000|2022-02-08 02:50:00|9200.2|9197.4|9207.7|9204.9|9208.4|9205.6|9200.2|9197.4|38
1644288900000|2022-02-08 02:55:00|9208.4|9205.6|9209.5|9206.7|9211.2|9208.4|9206|9203.2|62
1644289200000|2022-02-08 03:00:00|9209.2|9206.4|9204.8|9202|9209.5|9206.7|9201.2|9198.4|54
1644289500000|2022-02-08 03:05:00|9205.3|9202.5|9199.6|9196.8|9205.3|9202.5|9199.6|9196.8|24
1644289800000|2022-02-08 03:10:00|9199.5|9196.7|9197.5|9194.7|9200.1|9197.3|9191.5|9188.7|158
1644290100000|2022-02-08 03:15:00|9197.8|9195|9192.9|9190.1|9204.1|9201.3|9192.1|9189.3|129
1644290400000|2022-02-08 03:20:00|9193.1|9190.3|9198.9|9196.1|9199.9|9197.1|9191.6|9188.8|89
1644290700000|2022-02-08 03:25:00|9199.1|9196.3|9201.9|9199.1|9202.4|9199.6|9196.1|9193.2|33
1644291000000|2022-02-08 03:30:00|9202.1|9199.3|9203|9200.2|9205.4|9202.6|9201.4|9198.6|3
1644291300000|2022-02-08 03:35:00|9203.9|9201.1|9205|9202.2|9207|9204.2|9203.5|9200.7|8
1644291600000|2022-02-08 03:40:00|9205.4|9202.6|9208|9205.2|9208|9205.2|9205|9202.2|31
1644291900000|2022-02-08 03:45:00|9208.3|9205.5|9211.8|9209|9212.7|9209.9|9206.3|9203.5|92
1644292200000|2022-02-08 03:50:00|9211.2|9208.4|9206.1|9203.3|9211.2|9208.4|9206.1|9203.3|19
1644292500000|2022-02-08 03:55:00|9206.6|9203.8|9204.6|9201.8|9206.6|9203.8|9204.1|9201.3|23
1644292800000|2022-02-08 04:00:00|9205.1|9202.3|9208.3|9205.5|9209.3|9206.5|9205.1|9202.3|21
1644293100000|2022-02-08 04:05:00|9207.9|9205.1|9205.8|9203|9208.3|9205.5|9204.9|9202.1|13
1644293400000|2022-02-08 04:10:00|9205.9|9203.1|9204.6|9201.8|9207.3|9204.5|9203.6|9200.8|13
1644293700000|2022-02-08 04:15:00|9203.6|9200.8|9202.2|9199.4|9204.1|9201.3|9201.6|9198.8|5
1644294000000|2022-02-08 04:20:00|9202.6|9199.8|9201.5|9198.7|9203|9200.2|9201|9198.2|7
1644294300000|2022-02-08 04:25:00|9202|9199.2|9194.2|9191.4|9203.5|9200.7|9194.2|9191.4|48
1644294600000|2022-02-08 04:30:00|9193.7|9190.9|9187.2|9184.4|9193.7|9190.9|9187.2|9184.4|78
1644294900000|2022-02-08 04:35:00|9186.5|9183.7|9189.3|9186.5|9191.5|9188.7|9185.7|9182.9|53
1644295200000|2022-02-08 04:40:00|9188.6|9185.8|9193.8|9191|9194.1|9191.3|9187.5|9184.7|29
1644295500000|2022-02-08 04:45:00|9194.1|9191.3|9201.8|9199|9202.3|9199.5|9194.1|9191.3|84
1644295800000|2022-02-08 04:50:00|9201.4|9198.6|9199.8|9197|9201.4|9198.6|9198.8|9196|9
1644296100000|2022-02-08 04:55:00|9200.1|9197.3|9202.6|9199.8|9203.1|9200.3|9198.7|9195.9|11
1644296400000|2022-02-08 05:00:00|9202.7|9199.9|9197.7|9194.9|9203.1|9200.3|9197.6|9194.8|34
1644296700000|2022-02-08 05:05:00|9198|9195.2|9204|9201.2|9204.5|9201.7|9197|9194.2|28
1644297000000|2022-02-08 05:10:00|9204.2|9201.4|9204|9201.2|9206.2|9203.4|9203.9|9201.1|73
1644297300000|2022-02-08 05:15:00|9204.2|9201.4|9204|9201.2|9205.3|9202.5|9203.8|9201|69
1644297600000|2022-02-08 05:20:00|9204.3|9201.5|9194.8|9192|9204.3|9201.5|9194.5|9191.7|49
1644297900000|2022-02-08 05:25:00|9195|9192.2|9196.6|9193.8|9197.5|9194.7|9192.5|9189.7|101
1644298200000|2022-02-08 05:30:00|9197|9194.2|9202.9|9200.1|9206.6|9203.8|9192|9189.2|115
1644298500000|2022-02-08 05:35:00|9202.6|9199.8|9212.9|9210.1|9215.9|9213.1|9201.9|9199.1|254
1644298800000|2022-02-08 05:40:00|9213.3|9210.5|9221.6|9218.8|9223.1|9220.3|9212.9|9210.1|163
1644299100000|2022-02-08 05:45:00|9221.2|9218.4|9237.4|9234.6|9239.2|9236.4|9219.9|9217.1|451
1644299400000|2022-02-08 05:50:00|9237|9234.2|9237.5|9234.7|9245.4|9242.6|9235.9|9233.1|354
1644299700000|2022-02-08 05:55:00|9236.5|9233.7|9229.5|9226.7|9240.5|9237.7|9228|9225.2|170
1644300000000|2022-02-08 06:00:00|9229.2|9226.4|9233.8|9231|9235.5|9232.7|9227.8|9225|140
1644300300000|2022-02-08 06:05:00|9234|9231.2|9231.3|9228.5|9238.5|9235.7|9230.5|9227.6|75
1644300600000|2022-02-08 06:10:00|9232.5|9229.7|9228.3|9225.5|9234.5|9231.7|9227.6|9224.8|77
1644300900000|2022-02-08 06:15:00|9228.1|9225.3|9219.4|9216.6|9231.6|9228.8|9214.6|9211.4|602
1644301200000|2022-02-08 06:20:00|9221.4|9218.6|9220.8|9218|9226.4|9223.6|9218.1|9215.3|91
1644301500000|2022-02-08 06:25:00|9220.6|9217.8|9222.4|9219.6|9225.4|9222.6|9219.7|9216.9|147
1644301800000|2022-02-08 06:30:00|9222.1|9219.3|9232.6|9228.6|9232.6|9229.6|9220.1|9217.3|153
1644302100000|2022-02-08 06:35:00|9231.7|9228.9|9228.7|9225.9|9236.6|9233.7|9227.7|9224.6|64
1644302400000|2022-02-08 06:40:00|9228.5|9225.7|9230.3|9227.5|9230.6|9227.7|9223.2|9220.4|143
1644302700000|2022-02-08 06:45:00|9231.4|9227.4|9228.3|9225.5|9233.3|9230.5|9227|9224.2|72
1644303000000|2022-02-08 06:50:00|9228.7|9225.9|9230.3|9227.5|9236.1|9233|9223.7|9220.9|140
1644303300000|2022-02-08 06:55:00|9231.5|9228.7|9213.6|9210.8|9232|9229.2|9213.6|9210.8|249
1644303600000|2022-02-08 07:00:00|9214|9211.2|9214.6|9211.8|9226.4|9223.6|9213|9210.2|48
1644303900000|2022-02-08 07:05:00|9214.4|9211.6|9210.6|9207.8|9214.4|9211.6|9205.6|9202.8|197
1644304200000|2022-02-08 07:10:00|9211.5|9207.5|9206.2|9203.4|9216.6|9213.8|9204.6|9201.8|62
1644304500000|2022-02-08 07:15:00|9206.5|9202.5|9200.4|9197.6|9206.5|9202.8|9193.7|9190.8|249
1644304800000|2022-02-08 07:20:00|9200.6|9197.8|9199.9|9197.1|9206.9|9204.1|9198.2|9195.4|232
1644305100000|2022-02-08 07:25:00|9199.2|9196.4|9171.3|9168.5|9201.4|9198.6|9168.5|9165.7|1436
1644305400000|2022-02-08 07:30:00|9171.2|9168.4|9155.8|9153|9171.2|9168.4|9134.5|9131.7|1643
1644305700000|2022-02-08 07:35:00|9155.5|9152.7|9155.8|9153|9158.4|9154.5|9143.5|9140.7|748
1644306000000|2022-02-08 07:40:00|9155.1|9152.3|9160.5|9157.7|9165.6|9162.8|9148.8|9146|648
1644306300000|2022-02-08 07:45:00|9160.8|9158|9153.1|9150.3|9167.6|9164.8|9144.6|9141.8|976
1644306600000|2022-02-08 07:50:00|9152.9|9150.1|9163.6|9160.8|9166.4|9163.6|9152.9|9150.1|475
1644306900000|2022-02-08 07:55:00|9162.1|9159.3|9163.9|9161.1|9167.1|9164.3|9160.4|9157.6|398
1644307200000|2022-02-08 08:00:00|9163.4|9160.6|9149.7|9146.9|9166.2|9163.4|9144.6|9141.8|1386
1644307500000|2022-02-08 08:05:00|9150.4|9147.6|9132.9|9130.1|9155.7|9152.9|9128|9125.2|4582
1644307800000|2022-02-08 08:10:00|9133.9|9131.1|9141|9138.2|9148.4|9145.6|9132.9|9130.1|1421
1644308100000|2022-02-08 08:15:00|9140|9137.2|9132.7|9129.9|9142.7|9139.9|9127.2|9124.4|1328
1644308400000|2022-02-08 08:20:00|9132.3|9129.5|9127.6|9124.8|9138.8|9136|9127.6|9124.8|1541
1644308700000|2022-02-08 08:25:00|9128|9125.2|9139.6|9136.8|9148.4|9145.2|9128|9125.2|4675
1644309000000|2022-02-08 08:30:00|9140.3|9137.5|9146.6|9143.8|9148.5|9145.7|9136.8|9134|3669
1644309300000|2022-02-08 08:35:00|9146.9|9144.1|9161.3|9158.5|9165.8|9163|9144.4|9141.6|2204
1644309600000|2022-02-08 08:40:00|9161.8|9159|9148.6|9145.8|9166.1|9163.3|9148.2|9145.4|1013
1644309900000|2022-02-08 08:45:00|9148.2|9145.4|9151.9|9149.1|9154.2|9151.4|9144.4|9141.6|634
1644310200000|2022-02-08 08:50:00|9151.6|9148.8|9144.7|9141.9|9153.1|9150.3|9144.4|9141.6|675
1644310500000|2022-02-08 08:55:00|9145|9142.2|9149|9146.2|9149|9146.2|9138|9135.2|742
1644310800000|2022-02-08 09:00:00|9148.4|9145.6|9153.5|9150.7|9157.5|9154.7|9144.2|9141.4|695
1644311100000|2022-02-08 09:05:00|9153.2|9150.4|9152.5|9149.7|9163|9160.2|9152.2|9149.4|607
1644311400000|2022-02-08 09:10:00|9152.2|9149.4|9149.5|9146.7|9157.1|9154.3|9148.1|9145.3|390
1644311700000|2022-02-08 09:15:00|9149.8|9147|9154.4|9151.6|9156.8|9154|9143.6|9140.8|901
1644312000000|2022-02-08 09:20:00|9154.1|9151.3|9184.3|9181.5|9184.8|9182|9154.1|9151.3|1376
1644312300000|2022-02-08 09:25:00|9184.4|9181.6|9158.7|9155.9|9187.8|9185|9158.4|9155.6|1649
1644312600000|2022-02-08 09:30:00|9158.9|9156.1|9168.7|9165.9|9177.4|9174.6|9157.7|9154.9|1474
1644312900000|2022-02-08 09:35:00|9168.4|9165.6|9158.4|9155.6|9174.4|9171.6|9156.5|9153.7|491
1644313200000|2022-02-08 09:40:00|9158.9|9156.1|9161.4|9158.6|9171.4|9168.6|9156.7|9153.9|1482
1644313500000|2022-02-08 09:45:00|9161.7|9158.9|9172.7|9169.9|9175.3|9172.5|9161.4|9158.6|576
1644313800000|2022-02-08 09:50:00|9172.3|9169.5|9174.3|9171.5|9177.3|9174.5|9171|9168.2|467
1644314100000|2022-02-08 09:55:00|9174.1|9171.3|9147.6|9144.8|9174.1|9171.3|9146.6|9143.8|844
1644314400000|2022-02-08 10:00:00|9147.3|9144.5|9142.4|9139.6|9147.6|9144.8|9138.6|9135.8|1313
1644314700000|2022-02-08 10:05:00|9143.4|9140.6|9128.1|9125.3|9144.4|9141.6|9128.1|9125.3|3114
1644315000000|2022-02-08 10:10:00|9129.4|9126.6|9113.9|9111.1|9138.6|9135.8|9113.3|9110.5|4159
1644315300000|2022-02-08 10:15:00|9114.6|9111.8|9101.6|9098.8|9117.9|9115.1|9100.6|9097.8|1866
1644315600000|2022-02-08 10:20:00|9101.2|9098.4|8997.6|8994.8|9101.9|9099.1|8997.1|8994.3|9384
1644315900000|2022-02-08 10:25:00|8996.4|8993.6|9010.5|9007.7|9039.7|9036.9|8973.2|8970.4|11941
1644316200000|2022-02-08 10:30:00|9010|9007.2|9012.5|9009.7|9033|9027.2|8991.2|8988.4|4748
1644316500000|2022-02-08 10:35:00|9012.2|9009.4|9020.5|9017.7|9025.7|9022.9|8999.5|8996.7|3642
1644316800000|2022-02-08 10:40:00|9020.2|9017.4|9027.7|9024.9|9040.7|9037.9|9017.5|9014.7|1787
1644317100000|2022-02-08 10:45:00|9027.8|9025|9038.6|9035.8|9045.8|9043|9026.8|9024|2587
1644317400000|2022-02-08 10:50:00|9039.8|9037|9037.1|9034.3|9040.8|9038|9021.8|9019|1239
1644317700000|2022-02-08 10:55:00|9037.5|9034.7|9044.1|9041.3|9048.3|9045.5|9036.5|9033.7|1460
1644318000000|2022-02-08 11:00:00|9043.8|9041|9023.9|9021.1|9045.6|9042.8|9018.6|9015.8|1552
1644318300000|2022-02-08 11:05:00|9023.6|9020.8|9017.4|9014.6|9029.8|9027|9013.7|9010.9|1146
1644318600000|2022-02-08 11:10:00|9017.7|9014.9|9017.7|9014.9|9020.7|9017.9|9011.4|9008.6|3191
1644318900000|2022-02-08 11:15:00|9017.1|9014.3|9023.4|9020.6|9043.3|9037.2|9014.9|9012.1|1198
1644319200000|2022-02-08 11:20:00|9023.7|9020.9|9030.7|9027.9|9030.7|9027.9|9018|9015.2|323
1644319500000|2022-02-08 11:25:00|9030.3|9027.5|9039.7|9036.9|9042.7|9039.9|9023.3|9020.5|958
1644319800000|2022-02-08 11:30:00|9039.5|9036.7|9032.6|9029.8|9042.5|9039.7|9023.2|9020.4|560
1644320100000|2022-02-08 11:35:00|9033|9030.2|9029.6|9026.8|9039|9036.2|9029.3|9026.5|749
1644320400000|2022-02-08 11:40:00|9030|9027.2|9048.8|9046|9058.6|9055.8|9029.6|9026.8|845
1644320700000|2022-02-08 11:45:00|9048.6|9045.8|9047.9|9045.1|9052.3|9049.5|9035.3|9032.5|619
1644321000000|2022-02-08 11:50:00|9047.8|9045|9047.9|9045.1|9056.4|9053.6|9042.9|9040.1|691
1644321300000|2022-02-08 11:55:00|9047.2|9044.4|9054.4|9051.6|9055.9|9053.1|9045.6|9041.7|670
1644321600000|2022-02-08 12:00:00|9054|9051.2|9039.7|9036.9|9066.2|9063.4|9039.5|9036.7|2249
1644321900000|2022-02-08 12:05:00|9039.9|9037.1|9049.5|9046.7|9055.4|9052.6|9039.9|9037.1|554
1644322200000|2022-02-08 12:10:00|9049|9046.2|9027.2|9024.4|9051.5|9048.7|9027|9024.2|1103
1644322500000|2022-02-08 12:15:00|9027|9024.2|9022.7|9019.9|9028.8|9026|9012.5|9009.7|2119
1644322800000|2022-02-08 12:20:00|9022.5|9019.7|9014.8|9012|9023.5|9020.7|9014.5|9011.7|783
1644323100000|2022-02-08 12:25:00|9014.6|9011.8|9039.6|9036.8|9039.6|9036.8|9014|9011.2|653
1644323400000|2022-02-08 12:30:00|9039.3|9036.5|9042.6|9039.8|9047.6|9044.8|9037.5|9034.7|685
1644323700000|2022-02-08 12:35:00|9042.1|9039.3|9041.4|9038.6|9042.1|9039.3|9028.8|9026|706
1644324000000|2022-02-08 12:40:00|9041.3|9038.5|9031.7|9028.9|9041.3|9038.5|9031.2|9028.4|803
1644324300000|2022-02-08 12:45:00|9031.4|9028.6|9014.1|9011.3|9035.4|9032.6|9013.9|9011.1|1551
1644324600000|2022-02-08 12:50:00|9013.9|9011.1|9019.7|9016.9|9023.7|9020.9|9013.5|9010.7|943
1644324900000|2022-02-08 12:55:00|9015.5|9012.7|9028.2|9025.4|9031.7|9028.9|9013.7|9010.9|1252
1644325200000|2022-02-08 13:00:00|9026.7|9023.9|9029.8|9027|9046.7|9043.9|9023.5|9020.7|1957
1644325500000|2022-02-08 13:05:00|9029.3|9026.5|9030.3|9027.5|9042.5|9039.7|9025.5|9022.7|704
1644325800000|2022-02-08 13:10:00|9031|9028.2|9044.1|9041.3|9050.3|9047.5|9029.3|9026.5|893
1644326100000|2022-02-08 13:15:00|9043.1|9040.3|9050.3|9047.5|9056.1|9053.3|9036.3|9033.5|1044
1644326400000|2022-02-08 13:20:00|9049.9|9047.1|9082.4|9079.6|9085.4|9082.6|9049.9|9047.1|2312
1644326700000|2022-02-08 13:25:00|9082.1|9079.3|9083.2|9080.4|9096.4|9093.6|9082.1|9079.3|1925
1644327000000|2022-02-08 13:30:00|9082.9|9080.1|9093.5|9090.7|9093.9|9091.1|9079.7|9076.9|1316
1644327300000|2022-02-08 13:35:00|9093.9|9091.1|9071.9|9069.1|9095.5|9092.7|9070.5|9067.7|1601
1644327600000|2022-02-08 13:40:00|9071.7|9068.9|9057.9|9055.1|9073.5|9070.7|9047.7|9044.9|1224
1644327900000|2022-02-08 13:45:00|9058.2|9055.4|9055.5|9052.7|9064.8|9062|9047.7|9044.9|1043
1644328200000|2022-02-08 13:50:00|9055.2|9052.4|9051.8|9049|9059.2|9056.4|9046.3|9043.5|778
1644328500000|2022-02-08 13:55:00|9051.7|9048.9|9047.1|9044.3|9065.1|9062.3|9045.1|9042.3|892
1644328800000|2022-02-08 14:00:00|9046.8|9044|9076.8|9074|9094.1|9091.3|9045.8|9043|2087
1644329100000|2022-02-08 14:05:00|9077.8|9075|9089.8|9087|9091.8|9089|9077.8|9075|1011
1644329400000|2022-02-08 14:10:00|9088.9|9086.1|9083.1|9080.3|9093.7|9090.9|9082.4|9079.6|974
1644329700000|2022-02-08 14:15:00|9083.4|9080.6|9094.2|9091.4|9105.2|9101.8|9081.4|9078.6|1855
1644330000000|2022-02-08 14:20:00|9093.5|9090.7|9083.5|9080.7|9093.5|9090.7|9073.4|9070.6|1599
1644330300000|2022-02-08 14:25:00|9083.4|9080.6|9075.9|9073.1|9090.7|9087.9|9075.4|9072.6|1613
1644330600000|2022-02-08 14:30:00|9076.2|9073.4|9053.4|9050.6|9078|9075.2|9051.5|9048.7|2391
1644330900000|2022-02-08 14:35:00|9053.7|9050.9|9054.7|9051.9|9066|9063.2|9049.3|9046.5|1298
1644331200000|2022-02-08 14:40:00|9055.5|9052.7|9046.6|9043.8|9067|9064.2|9043.3|9040.5|1520
1644331500000|2022-02-08 14:45:00|9046|9043.2|9032.6|9029.8|9051|9048.2|9031.8|9029|3554
1644331800000|2022-02-08 14:50:00|9032|9029.2|9023.8|9021|9042|9039.2|9023.8|9021|2164
1644332100000|2022-02-08 14:55:00|9026.3|9023.5|9020.1|9017.3|9031.3|9028.5|9009.8|9007|5753
1644332400000|2022-02-08 15:00:00|9019.6|9016.8|9039.3|9036.5|9039.9|9037.1|9009.8|9007|2303
1644332700000|2022-02-08 15:05:00|9039.6|9036.8|9030.3|9027.5|9044.9|9042.1|9029.1|9026.3|1948
1644333000000|2022-02-08 15:10:00|9030.1|9027.3|9044.6|9041.8|9045.9|9043.1|9020.4|9017.6|1417
1644333300000|2022-02-08 15:15:00|9045|9042.2|9048.5|9045.7|9069.3|9064.9|9039.7|9036.9|2256
1644333600000|2022-02-08 15:20:00|9048.4|9045.6|9034.2|9031.4|9051.7|9048.9|9027.7|9024.9|2023
1644333900000|2022-02-08 15:25:00|9034|9031.2|9029.8|9027|9041.3|9038.5|9029.5|9026.7|754
1644334200000|2022-02-08 15:30:00|9030.3|9027.5|9024.8|9022|9034.8|9032|9023.5|9020.7|1738
1644334500000|2022-02-08 15:35:00|9024.5|9021.7|9024.5|9021.7|9032.5|9029.7|9016.5|9013.7|1881
1644334800000|2022-02-08 15:40:00|9024.1|9021.3|9012.8|9010|9027.6|9024.8|8982.3|8979.5|5331
1644335100000|2022-02-08 15:45:00|9014.1|9011.3|9009.8|9007|9023|9020.2|9002.1|8999.3|2542
1644335400000|2022-02-08 15:50:00|9009.5|9006.7|8976.1|8973.3|9011.8|9009|8964.6|8961.8|4015
1644335700000|2022-02-08 15:55:00|8975.8|8973|8980.8|8978|8995.4|8992.6|8969.5|8966.7|3339
1644336000000|2022-02-08 16:00:00|8982.6|8979.8|8980.7|8977.9|8993.4|8990.6|8973.4|8970.6|2322
1644336300000|2022-02-08 16:05:00|8981.1|8978.3|8967.7|8964.9|8986.4|8983.6|8967.7|8964.9|3532
1644336600000|2022-02-08 16:10:00|8968.2|8965.4|8973.7|8970.9|8975.6|8972.8|8964.6|8961.8|3563
1644336900000|2022-02-08 16:15:00|8974.1|8971.3|8992.7|8989.9|8997.7|8994.9|8966.1|8963.3|2469
1644337200000|2022-02-08 16:20:00|8992.4|8989.6|8975|8972.2|8994|8991.2|8973.4|8970.6|2354
1644337500000|2022-02-08 16:25:00|8975.5|8972.7|8982.3|8979.5|8992.8|8990|8975.5|8970|4331
1644337800000|2022-02-08 16:30:00|8982.5|8979.7|8966.7|8963.9|8989.8|8987|8964.8|8962|5501
1644338100000|2022-02-08 16:35:00|8967|8964.2|8984|8981.2|8995.3|8992.5|8948.5|8945.7|5489
1644338400000|2022-02-08 16:40:00|8984.2|8981.4|8999.6|8996.8|8999.6|8996.8|8980.2|8977.4|1983
1644338700000|2022-02-08 16:45:00|9000|8997.2|9007|9004.2|9020.6|9017.8|8997.3|8994.5|2261
1644339000000|2022-02-08 16:50:00|9006.6|9003.8|8990.3|8987.5|9006.6|9003.8|8989.1|8986.3|1342
1644339300000|2022-02-08 16:55:00|8990.6|8987.8|8984.6|8981.8|9000.3|8997.5|8984.6|8981.8|1833
1644339600000|2022-02-08 17:00:00|8983.3|8980.5|8988.6|8985.8|8991.1|8988.3|8976.6|8973.8|2821
1644339900000|2022-02-08 17:05:00|8988.3|8985.5|9007.2|9004.4|9012.2|9009.4|8980.6|8977.8|1594
1644340200000|2022-02-08 17:10:00|9007.1|9004.3|9036.4|9033.6|9042.5|9039.7|9005.4|9002.6|2785
1644340500000|2022-02-08 17:15:00|9036|9033.2|9018|9015.2|9039.5|9036.7|9015.4|9012.6|2024
1644340800000|2022-02-08 17:20:00|9017.9|9015.1|9030.3|9027.5|9033.7|9030.9|9013.5|9010.7|867
1644341100000|2022-02-08 17:25:00|9030.7|9027.9|9041.8|9039|9043|9040.2|9027.7|9024.9|1030
1644341400000|2022-02-08 17:30:00|9042.1|9039.3|9035.8|9033|9047.9|9045|9035.8|9033|837
1644341700000|2022-02-08 17:35:00|9036.6|9033.8|9027.8|9025|9037.8|9035|9023.6|9020.8|942
1644342000000|2022-02-08 17:40:00|9027.6|9024.8|9030.4|9027.6|9036.1|9033.3|9021.5|9018.7|554
1644342300000|2022-02-08 17:45:00|9031.1|9028.3|9035.4|9032.6|9038.6|9035.8|9025.8|9023|691
1644342600000|2022-02-08 17:50:00|9035.8|9033|9049.1|9046.3|9055.1|9052.3|9032.4|9029.6|1508
1644342900000|2022-02-08 17:55:00|9049.4|9046.6|9055.5|9052.7|9061.4|9058.6|9048.1|9045.3|1355
1644343200000|2022-02-08 18:00:00|9056|9053.2|9042|9039.2|9059.4|9056.6|9038.5|9035.7|1351
1644343500000|2022-02-08 18:05:00|9041.7|9038.9|9033.2|9030.4|9049.5|9046.7|9031.7|9028.9|742
1644343800000|2022-02-08 18:10:00|9032.7|9029.9|9034.7|9031.9|9036.9|9034.1|9027.7|9024.9|841
1644344100000|2022-02-08 18:15:00|9034.3|9031.5|9046|9043.2|9049|9046.2|9032|9029.2|579
1644344400000|2022-02-08 18:20:00|9045.5|9042.7|9040.3|9037.5|9050.1|9047.3|9039.6|9036.8|410
1644344700000|2022-02-08 18:25:00|9040|9037.2|9035.6|9032.8|9044.8|9042|9033.1|9030.3|487
1644345000000|2022-02-08 18:30:00|9035.1|9032.3|9036.3|9033.5|9039.3|9036.5|9032.9|9030.1|532
1644345300000|2022-02-08 18:35:00|9036.6|9033.8|9049.2|9046.4|9049.7|9046.9|9031.6|9028.8|1456
1644345600000|2022-02-08 18:40:00|9049.5|9046.7|9048.2|9045.4|9053.7|9050.9|9044.9|9042.1|738
1644345900000|2022-02-08 18:45:00|9048.5|9045.7|9064.9|9062.1|9067.7|9064.9|9045.9|9043.1|1772
1644346200000|2022-02-08 18:50:00|9065.9|9063.1|9073.1|9070.3|9076.5|9073.7|9063.7|9060.9|1864
1644346500000|2022-02-08 18:55:00|9073.5|9070.7|9062.8|9060|9075.3|9072.5|9062.8|9060|875
1644346800000|2022-02-08 19:00:00|9063.3|9060.5|9067.2|9064.4|9067.5|9064.7|9055.2|9052.4|1381
1644347100000|2022-02-08 19:05:00|9067.5|9064.7|9075.3|9072.5|9075.6|9072.8|9064.3|9061.5|750
1644347400000|2022-02-08 19:10:00|9075.1|9072.3|9062.4|9059.6|9077|9074.2|9057.8|9055|2089
1644347700000|2022-02-08 19:15:00|9062.8|9060|9067.8|9065|9073.8|9071|9061.4|9058.6|1613
1644348000000|2022-02-08 19:20:00|9068.4|9065.6|9067.4|9064.6|9071.7|9068.9|9044.4|9041.6|3454
1644348300000|2022-02-08 19:25:00|9066.9|9064.1|9038.5|9035.7|9088.9|9086.1|9016.8|9014|16473
1644348600000|2022-02-08 19:30:00|9038.3|9035.5|9047.2|9044.4|9065|9062.2|9036.5|9033.7|4394
1644348900000|2022-02-08 19:35:00|9047.5|9044.7|9015.7|9012.9|9047.5|9044.7|9014.3|9011.5|2269
1644349200000|2022-02-08 19:40:00|9016.3|9013.5|9006.6|9003.8|9025.8|9023|9005.6|9000.7|643
1644349500000|2022-02-08 19:45:00|9006.3|9003.5|9007.3|9004.5|9013.6|9010.8|9001|8998.2|902
1644349800000|2022-02-08 19:50:00|9007.9|9005.1|9020.6|9017.8|9020.8|9018|9001.6|8998.8|375
1644350100000|2022-02-08 19:55:00|9020.4|9017.6|9024.9|9022.1|9026.7|9023.9|9020.4|9017.6|326
1644350400000|2022-02-08 20:00:00|9023.9|9021.1|9025.9|9023.1|9027.2|9024.4|9019.9|9017.1|655
1644350700000|2022-02-08 20:05:00|9026.2|9023.4|9023.6|9020.8|9026.7|9023.9|9019.6|9016.8|156
1644351000000|2022-02-08 20:10:00|9023.4|9020.6|9027.7|9024.9|9027.7|9024.9|9022.7|9019.9|234
1644351300000|2022-02-08 20:15:00|9025.9|9023.1|9033.7|9030.9|9034.2|9031.4|9025.9|9023.1|252
1644351600000|2022-02-08 20:20:00|9033.3|9030.5|9037.2|9034.4|9041.2|9038.4|9032.8|9030|275
1644351900000|2022-02-08 20:25:00|9037.5|9034.7|9046.5|9043.7|9047.8|9045|9034.8|9032|469
1644352200000|2022-02-08 20:30:00|9046.8|9044|9046.3|9043.5|9051.9|9049.1|9043.9|9041.1|262
1644352500000|2022-02-08 20:35:00|9046.1|9043.3|9053.7|9050.9|9057.8|9055|9045.4|9042.6|358
1644352800000|2022-02-08 20:40:00|9053.9|9051.1|9052.2|9049.4|9059.7|9056.6|9051.1|9048.3|206
1644353100000|2022-02-08 20:45:00|9052.4|9049.6|9049.7|9046.9|9053.7|9050.9|9047.7|9044.9|221
1644353400000|2022-02-08 20:50:00|9050|9047.2|9063|9060.2|9067|9064.2|9050|9047.2|340
1644353700000|2022-02-08 20:55:00|9065.4|9062.6|9061.4|9058.6|9066.4|9063.6|9057.4|9054.6|610
1644354000000|2022-02-08 21:00:00|9061.7|9058.9|9059.8|9057|9068|9065.2|9059.3|9056.5|177
1644354300000|2022-02-08 21:05:00|9059.7|9056.9|9051.6|9048.8|9059.7|9056.9|9050.2|9047.4|217
1644354600000|2022-02-08 21:10:00|9051.3|9048.5|9051.6|9048.8|9055.1|9052.3|9050.8|9048|25
1644354900000|2022-02-08 21:15:00|9051.9|9049.1|9045.9|9043.1|9054.3|9051.5|9045.8|9043|186
1644355200000|2022-02-08 21:20:00|9046.1|9043.3|9050.6|9047.8|9051.1|9048.3|9045.6|9042.8|86
1644355500000|2022-02-08 21:25:00|9050.8|9048|9055|9051|9058.5|9051.9|9049.4|9046.4|1196
1644355800000|2022-02-08 21:30:00|9054.8|9050.8|9081.7|9078.9|9082.2|9078.9|9054.8|9048.5|630
1644356100000|2022-02-08 21:35:00|9081.2|9078.4|9083.7|9080.9|9088.2|9085.4|9080.9|9077.8|89
1644356400000|2022-02-08 21:40:00|9084|9080|9080.7|9077.9|9084.7|9081.9|9078.7|9075.9|141
1644356700000|2022-02-08 21:45:00|9080.5|9077.7|9070.7|9067.9|9081.7|9078.9|9070.7|9067.9|91
1644357000000|2022-02-08 21:50:00|9070.4|9067.6|9075.3|9072.5|9080.7|9077.9|9069.4|9066.6|86
1644357300000|2022-02-08 21:55:00|9075.6|9071.6|9075.2|9065.2|9077.2|9072.5|9072.2|9065.2|225
1644357600000|2022-02-08 22:00:00|9079.2|9069.2|9078.7|9068.7|9079.2|9069.2|9078.7|9068.7|0
1644357900000|2022-02-08 22:05:00|9079|9069|9077.2|9067.2|9079|9069|9076.7|9066.7|1
1644358200000|2022-02-08 22:10:00|9078.2|9068.2|9083.2|9073.2|9083.2|9076.7|9075.2|9065.2|12
1644358500000|2022-02-08 22:15:00|9080.7|9076.7|9081.2|9071.2|9084.7|9076.7|9075.1|9069.2|486
1644358800000|2022-02-08 22:20:00|9081.7|9071.7|9082.7|9078.7|9083.4|9079.4|9081.7|9071.7|15
1644359100000|2022-02-08 22:25:00|9082.6|9079.8|9083|9080.2|9083.9|9081.1|9082.6|9079.8|307
1644359400000|2022-02-08 22:30:00|9083.6|9080.8|9082.8|9080|9083.6|9080.8|9082.7|9079.9|171
1644359700000|2022-02-08 22:35:00|9083.4|9080.6|9082.8|9080|9083.4|9080.6|9082.8|9080|4
1644360000000|2022-02-08 22:40:00|||||||||3
1644360300000|2022-02-08 22:45:00|9082.5|9079.7|9082.6|9079.8|9087.2|9079.9|9082.5|9077.2|4
1644360600000|2022-02-08 22:50:00|9081.2|9078.4|9082.6|9079.8|9082.6|9079.8|9081.2|9078.4|5
1644360900000|2022-02-08 22:55:00|9082.9|9080.1|9082.1|9079.3|9082.9|9080.1|9082.1|9079.3|5
1644368400000|2022-02-09 01:00:00|9057.2|9054.4|9051|9048.2|9062.1|9059.2|9049.5|9046.7|461
1644368700000|2022-02-09 01:05:00|9050.3|9047.5|9054.4|9051.6|9061.3|9058.5|9050.3|9047.5|147
1644369000000|2022-02-09 01:10:00|9054.8|9052|9050.6|9047.8|9056.4|9053.6|9049.8|9047|92
1644369300000|2022-02-09 01:15:00|9050.1|9047.3|9056.6|9053.8|9063.4|9060.6|9048.6|9045.8|118
1644369600000|2022-02-09 01:20:00|9056.3|9053.5|9049.1|9046.3|9057.6|9054.8|9045.4|9042.6|326
1644369900000|2022-02-09 01:25:00|9048.8|9046|9052.1|9049.3|9057.7|9054.9|9044.2|9041.4|156
1644370200000|2022-02-09 01:30:00|9052.4|9049.6|9062.4|9059.6|9063.9|9061.1|9052.4|9049.6|171
1644370500000|2022-02-09 01:35:00|9061.9|9059.1|9064.7|9061.9|9064.7|9061.9|9058.4|9055.6|89
1644370800000|2022-02-09 01:40:00|9064.1|9061.3|9067.7|9064.9|9070.7|9067.9|9061.7|9058|80
1644371100000|2022-02-09 01:45:00|9068.2|9065.4|9063.8|9061|9070|9067.2|9062.2|9059.4|129
1644371400000|2022-02-09 01:50:00|9064.3|9061.5|9055.1|9052.3|9069.3|9066.5|9053.3|9050.5|116
1644371700000|2022-02-09 01:55:00|9055.5|9052.7|9044.4|9041.6|9056.7|9053.5|9043.1|9040.3|308
1644372000000|2022-02-09 02:00:00|9044.8|9042|9047.8|9045|9049.5|9046.6|9044.4|9041.6|138
1644372300000|2022-02-09 02:05:00|9047.3|9044.5|9049.2|9046.4|9051.4|9048.6|9046.7|9043.9|61
1644372600000|2022-02-09 02:10:00|9048.9|9046.1|9051.2|9048.4|9052.1|9049.3|9047.2|9044.4|39
1644372900000|2022-02-09 02:15:00|9050.9|9048.1|9046.6|9043.8|9051.9|9049.1|9045.6|9042.8|116
1644373200000|2022-02-09 02:20:00|9046.1|9043.3|9047.5|9044.7|9048.4|9045.6|9045.1|9042.3|39
1644373500000|2022-02-09 02:25:00|9047.2|9044.4|9045.5|9042.7|9047.9|9045.1|9040|9037.2|93
1644373800000|2022-02-09 02:30:00|9045.3|9042.5|9055.1|9052.3|9055.8|9053|9043.3|9040.5|152
1644374100000|2022-02-09 02:35:00|9054.8|9052|9057.3|9054.5|9058.6|9055.8|9051.8|9049|115
1644374400000|2022-02-09 02:40:00|9057.1|9054.3|9058.1|9055.3|9059.9|9057.1|9051.5|9048.7|76
1644374700000|2022-02-09 02:45:00|9057.1|9054.3|9051.7|9048.9|9058.4|9055.6|9050.4|9047.6|75
1644375000000|2022-02-09 02:50:00|9051.4|9048.6|9051.9|9049.1|9054.7|9051.9|9051.4|9048.6|109
1644375300000|2022-02-09 02:55:00|9051.6|9048.8|9039.2|9036.4|9054.4|9051.6|9037.1|9034.3|185
1644375600000|2022-02-09 03:00:00|9040.1|9037.3|9045|9042.2|9047.7|9044.9|9038.1|9035.3|90
1644375900000|2022-02-09 03:05:00|9045.4|9042.6|9045|9042.2|9049.8|9047|9044|9041.2|113
1644376200000|2022-02-09 03:10:00|9045.7|9042.9|9045.3|9042.5|9046.6|9043.8|9038.8|9036|206
1644376500000|2022-02-09 03:15:00|9046.3|9043.5|9045.3|9042.5|9047.6|9044.8|9045.1|9042.3|111
1644376800000|2022-02-09 03:20:00|9045.6|9042.8|9046|9043.2|9049.6|9046.8|9045.1|9042.3|104
1644377100000|2022-02-09 03:25:00|9045.6|9042.8|9044|9041.2|9047.6|9044.8|9041|9038.2|145
1644377400000|2022-02-09 03:30:00|9044.3|9041.5|9053.9|9051.1|9056.6|9053.8|9044.3|9041.5|161
1644377700000|2022-02-09 03:35:00|9054.3|9051.5|9056.7|9053.9|9059.3|9056.5|9054.3|9051.5|97
1644378000000|2022-02-09 03:40:00|9056.6|9053.8|9055.9|9053.1|9060.4|9057.6|9055.9|9053.1|26
1644378300000|2022-02-09 03:45:00|9056.2|9053.4|9062.9|9060.1|9063.2|9060.4|9056.2|9053.4|53
1644378600000|2022-02-09 03:50:00|9063.2|9060.4|9063.5|9060.7|9066.7|9063.9|9059.5|9056.7|54
1644378900000|2022-02-09 03:55:00|9063.2|9060.4|9062.8|9060|9063.5|9060.7|9062.2|9059.4|23
1644379200000|2022-02-09 04:00:00|9062.3|9059.5|9065.8|9063|9066.1|9063.3|9061.2|9058.4|39
1644379500000|2022-02-09 04:05:00|9065.3|9062.5|9067.4|9064.6|9067.6|9064.8|9063.5|9060.7|38
1644379800000|2022-02-09 04:10:00|9067.8|9065|9067.3|9064.5|9071.5|9067.8|9065.5|9062.7|76
1644380100000|2022-02-09 04:15:00|9067.6|9064.8|9069.8|9067|9070.3|9067.5|9067|9064.2|12
1644380400000|2022-02-09 04:20:00|9070.1|9067.3|9072.8|9070|9072.8|9070|9068.8|9066|27
1644380700000|2022-02-09 04:25:00|9072.9|9070.1|9069.7|9066.9|9073.4|9070.6|9069.7|9066.9|19
1644381000000|2022-02-09 04:30:00|9070.1|9067.3|9067.7|9064.9|9070.2|9067.4|9067.4|9064.6|11
1644381300000|2022-02-09 04:35:00|9067.4|9064.6|9066.9|9064.1|9069.4|9066.6|9065.8|9063|75
1644381600000|2022-02-09 04:40:00|9066.7|9063.9|9060.1|9057.3|9066.7|9063.9|9059.6|9056.2|204
1644381900000|2022-02-09 04:45:00|9060.7|9057.9|9063.7|9060.9|9063.7|9060.9|9060.7|9057.9|28
1644382200000|2022-02-09 04:50:00|9065|9062.2|9066.3|9063.5|9067.3|9064.5|9063.5|9060.7|33
1644382500000|2022-02-09 04:55:00|9066|9063.2|9065.6|9062.8|9066.3|9063.5|9064.3|9061.5|28
1644382800000|2022-02-09 05:00:00|9066|9063.2|9069.7|9066.9|9070.8|9068|9065.3|9062.5|129
1644383100000|2022-02-09 05:05:00|9070|9067.2|9069|9066.2|9074.7|9071.9|9068.6|9065.8|40
1644383400000|2022-02-09 05:10:00|9068.6|9065.8|9064.3|9061.5|9069.6|9066.8|9063.6|9060.8|67
1644383700000|2022-02-09 05:15:00|9064.1|9061.3|9067.4|9064.6|9067.4|9064.6|9064.1|9061.3|25
1644384000000|2022-02-09 05:20:00|9067.7|9064.9|9065.9|9063.1|9069.6|9066.8|9065.6|9062.8|9
1644384300000|2022-02-09 05:25:00|9066.2|9063.4|9067.9|9065.1|9069.2|9066.4|9064.9|9062.1|62
1644384600000|2022-02-09 05:30:00|9067.6|9064.8|9050.2|9047.4|9070.2|9067.4|9047.9|9045.1|178
1644384900000|2022-02-09 05:35:00|9050.9|9048.1|9055.2|9052.4|9056.7|9053.9|9047.6|9044.8|126
1644385200000|2022-02-09 05:40:00|9055.5|9052.7|9056.3|9053.5|9057.9|9055.1|9052.5|9049.7|195
1644385500000|2022-02-09 05:45:00|9055.7|9052.9|9048.8|9046|9055.7|9052.9|9048.8|9046|156
1644385800000|2022-02-09 05:50:00|9049.1|9046.3|9045.6|9042.8|9051.1|9048.3|9044.8|9042|52
1644386100000|2022-02-09 05:55:00|9044.8|9042|9043.4|9040.6|9047.1|9044.3|9039.7|9036.9|82
1644386400000|2022-02-09 06:00:00|9043.1|9040.3|9043.2|9040.4|9047.5|9044.7|9041.6|9038.8|54
1644386700000|2022-02-09 06:05:00|9043.7|9040.9|9044.9|9042.1|9049|9046.2|9043.7|9040.9|41
1644387000000|2022-02-09 06:10:00|9045.2|9042.4|9041.7|9038.9|9048.5|9045.7|9041.7|9038.9|163
1644387300000|2022-02-09 06:15:00|9041.4|9038.6|9042|9039.2|9043|9040.2|9039.5|9036.7|269
1644387600000|2022-02-09 06:20:00|9041.7|9038.9|9036|9033.2|9042.7|9039.9|9032.3|9029.5|242
1644387900000|2022-02-09 06:25:00|9035.7|9032.9|9027.3|9024.5|9036.7|9033.9|9023.5|9018.6|511
1644388200000|2022-02-09 06:30:00|9027|9024.2|9025.3|9022.5|9028.8|9026|9024.6|9021.8|269
1644388500000|2022-02-09 06:35:00|9025.6|9022.8|9022|9019.2|9026.4|9023.6|9020.8|9018|339
1644388800000|2022-02-09 06:40:00|9021.8|9019|9012.9|9010.1|9022|9019.2|9012.9|9010.1|371
1644389100000|2022-02-09 06:45:00|9012.8|9010|9001.3|8998.5|9013.3|9010.5|8998.8|8996|528
1644389400000|2022-02-09 06:50:00|9001.1|8998.3|9002.3|8999.5|9003.3|9000.5|8993.8|8991|246
1644389700000|2022-02-09 06:55:00|9001.8|8999|9007.3|9004.5|9015.5|9012.7|9001|8998.2|761
1644390000000|2022-02-09 07:00:00|9007|9004.2|9011.8|9009|9015|9012.2|9006.2|9003.4|313
1644390300000|2022-02-09 07:05:00|9011.5|9008.7|9018.5|9015.7|9018.5|9015.7|9006.8|9004|171
1644390600000|2022-02-09 07:10:00|9018.7|9015.9|9011.2|9008.4|9018.9|9016.1|9009|9006.2|185
1644390900000|2022-02-09 07:15:00|9012.1|9008.1|9005.1|9002.3|9012.1|9008.9|9002.1|8999.3|359
1644391200000|2022-02-09 07:20:00|9004.5|9001.7|9007.2|9004.4|9010.8|9008|9000.8|8998|195
1644391500000|2022-02-09 07:25:00|9007.5|9004.7|9004.7|9001.9|9015|9012.2|9000.2|8997.4|296
1644391800000|2022-02-09 07:30:00|9004.5|9001.7|8977.2|8974.4|9004.5|9001.7|8971|8966.1|1180
1644392100000|2022-02-09 07:35:00|8977.5|8974.7|8987.5|8984.7|8991.1|8988.3|8977.5|8974.7|489
1644392400000|2022-02-09 07:40:00|8987.3|8984.5|8979.3|8976.5|8988.3|8985.5|8971.8|8969|510
1644392700000|2022-02-09 07:45:00|8978.3|8975.5|8959|8956.2|8978.5|8975.7|8955|8952.2|953
1644393000000|2022-02-09 07:50:00|8958.8|8956|8962.6|8959.8|8971.1|8968.3|8956.6|8953.8|814
1644393300000|2022-02-09 07:55:00|8962.8|8960|8964.1|8961.3|8969.7|8966|8962.2|8959.4|541
1644393600000|2022-02-09 08:00:00|8963.2|8960.4|8973.4|8970.6|8981.4|8978.6|8962.2|8959.4|734
1644393900000|2022-02-09 08:05:00|8973.6|8970.8|8983.2|8980.4|8986|8983.2|8967.6|8964.8|1108
1644394200000|2022-02-09 08:10:00|8983|8980.2|8990.3|8987.5|8992.5|8989.7|8979.7|8976.9|644
1644394500000|2022-02-09 08:15:00|8990.5|8987.7|9001.7|8998.9|9007.8|9005|8987.8|8985|1839
1644394800000|2022-02-09 08:20:00|9001.6|8998.8|9009.7|9006.9|9027|9022.3|9001.6|8998.8|2747
1644395100000|2022-02-09 08:25:00|9010.2|9007.4|9044.8|9042|9047.8|9045|9008.7|9005.9|5446
1644395400000|2022-02-09 08:30:00|9045.3|9042.5|9037.7|9034.9|9046|9043.2|9034.2|9031.4|3300
1644395700000|2022-02-09 08:35:00|9038|9035.2|9033.4|9030.6|9053.7|9050.9|9032.4|9029.6|1755
1644396000000|2022-02-09 08:40:00|9033.2|9030.4|9036.7|9033.9|9038.7|9035.9|9033.2|9030.4|537
1644396300000|2022-02-09 08:45:00|9037|9034.2|9061.5|9058.7|9062|9059.2|9033.7|9030.9|908
1644396600000|2022-02-09 08:50:00|9061.8|9059|9051.8|9049|9067.3|9064.5|9051.5|9048.7|966
1644396900000|2022-02-09 08:55:00|9052.5|9049.7|9047.2|9044.4|9054.2|9051.4|9045.8|9043|1146
1644397200000|2022-02-09 09:00:00|9047.3|9044.5|9048.8|9046|9063.2|9060.4|9044.8|9042|1061
1644397500000|2022-02-09 09:05:00|9048.5|9045.7|9033.6|9030.8|9053.8|9051|9031.1|9028.3|4387
1644397800000|2022-02-09 09:10:00|9033.4|9030.6|9032.8|9030|9042.7|9039.9|9026.6|9023.8|1161
1644398100000|2022-02-09 09:15:00|9033.3|9030.5|9039|9036.2|9040.1|9037.3|9024.2|9021.4|431
1644398400000|2022-02-09 09:20:00|9038.8|9036|9013.9|9011.1|9039.8|9037|9012.1|9009.3|1885
1644398700000|2022-02-09 09:25:00|9014.6|9011.8|9021|9018.2|9023.9|9021.1|9010.6|9007.8|1149
1644399000000|2022-02-09 09:30:00|9020.4|9017.6|8985.9|8983.1|9025|9022.2|8978.4|8975.6|3163
1644399300000|2022-02-09 09:35:00|8985.6|8982.8|8994.1|8991.3|9008.2|9005.4|8984.6|8981.8|879
1644399600000|2022-02-09 09:40:00|8993.6|8990.8|8993.2|8990.4|9002.2|8999.4|8989.6|8986.8|423
1644399900000|2022-02-09 09:45:00|8993|8990.2|8996.2|8993.4|9007.5|9004.7|8992.7|8989.9|912
1644400200000|2022-02-09 09:50:00|8996.7|8993.9|9003.2|9000.4|9016.8|9014|8995.9|8993.1|798
1644400500000|2022-02-09 09:55:00|9003.5|9000.7|8997.5|8994.7|9017.8|9015|8995.7|8992.9|871
1644400800000|2022-02-09 10:00:00|8997.2|8994.4|8997.2|8994.4|9006.4|9003.6|8991|8988.2|869
1644401100000|2022-02-09 10:05:00|8997.9|8995.1|9003.5|9000.7|9007.8|9005|8993.4|8990.6|264
1644401400000|2022-02-09 10:10:00|9003.3|9000.5|9006.3|9003.5|9008.8|9006|8998|8995.2|460
1644401700000|2022-02-09 10:15:00|9005.4|9002.6|9012.7|9009.9|9022.2|9019.4|9004.4|9001.6|464
1644402000000|2022-02-09 10:20:00|9012.1|9009.3|9029|9026.2|9029|9026.2|9006.4|9003.6|746
1644402300000|2022-02-09 10:25:00|9028.7|9025.9|9023.2|9020.4|9030|9027.2|9019.7|9016.9|423
1644402600000|2022-02-09 10:30:00|9022.9|9020.1|9006.3|9003.5|9024.2|9021.4|9005.8|9003|614
1644402900000|2022-02-09 10:35:00|9006.5|9003.7|9003.6|9000.8|9009.2|9006.4|8997.7|8994.9|418
1644403200000|2022-02-09 10:40:00|9003.8|9001|8998.3|8995.5|9010.8|9008|8995.3|8992.5|246
1644403500000|2022-02-09 10:45:00|8998|8995.2|8993.5|8990.7|8998|8995.2|8989.5|8986.7|497
1644403800000|2022-02-09 10:50:00|8993.3|8990.5|8997.9|8995.1|8999.4|8996.6|8986.5|8983.7|1156
1644404100000|2022-02-09 10:55:00|8997.8|8995|8978.5|8975.7|8998.1|8995.3|8978.5|8975.3|984
1644404400000|2022-02-09 11:00:00|8977.7|8974.9|8996.2|8993.4|8996.2|8993.4|8977.5|8974.7|883
1644404700000|2022-02-09 11:05:00|8996|8993.2|8996.1|8993.3|8999.1|8996.3|8988.8|8986|716
1644405000000|2022-02-09 11:10:00|8996.3|8993.5|8977.7|8974.9|8999.1|8996.3|8976.7|8973.9|883
1644405300000|2022-02-09 11:15:00|8977.4|8974.6|8983.5|8980.7|8985.9|8983.1|8975.7|8972.9|576
1644405600000|2022-02-09 11:20:00|8983.9|8981.1|8977.2|8974.4|8987.2|8984.4|8976.2|8973.4|583
1644405900000|2022-02-09 11:25:00|8977|8974.2|8977.4|8974.6|8982.8|8979.7|8976.2|8973.4|850
1644406200000|2022-02-09 11:30:00|8977.2|8974.4|8979.9|8977.1|8983.2|8980.4|8976.2|8973.4|274
1644406500000|2022-02-09 11:35:00|8980.2|8977.4|8976.2|8973.4|8981.4|8978.6|8972.4|8969.6|762
1644406800000|2022-02-09 11:40:00|8975.8|8973|8981.8|8979|8995.6|8992.8|8974.8|8972|1567
1644407100000|2022-02-09 11:45:00|8982.5|8979.7|8994.4|8991.6|8995.6|8992.8|8982.5|8979.7|512
1644407400000|2022-02-09 11:50:00|8994.8|8992|8991.7|8988.9|8994.9|8992.1|8987.7|8984.9|551
1644407700000|2022-02-09 11:55:00|8990.9|8988.1|8990.4|8987.6|8994.9|8992.1|8987.4|8984.6|398
1644408000000|2022-02-09 12:00:00|8990.8|8988|8992.9|8990.1|8995.1|8992.3|8976.6|8973.8|490
1644408300000|2022-02-09 12:05:00|8992.7|8989.9|8986.1|8983.3|9000.1|8997.3|8986.1|8983.3|438
1644408600000|2022-02-09 12:10:00|8986.4|8983.6|8991.7|8988.9|9000.2|8997.4|8983.2|8980.4|609
1644408900000|2022-02-09 12:15:00|8992|8989.2|9004|9001.2|9005|9002.2|8992|8989.2|479
1644409200000|2022-02-09 12:20:00|9003.7|9000.9|9005|9002.2|9005.8|9003|8993.5|8990.7|387
1644409500000|2022-02-09 12:25:00|9004.8|9002|9005|9002.2|9013.1|9010.3|9002.8|9000|482
1644409800000|2022-02-09 12:30:00|9005.3|9002.5|9001.7|8998.9|9010.8|9008|8998.5|8995.7|284
1644410100000|2022-02-09 12:35:00|9002|8999.2|9005.1|9002.3|9007.8|9005|8994.6|8991.8|270
1644410400000|2022-02-09 12:40:00|9005.6|9002.8|9014.6|9011.8|9015.6|9012.8|9004.8|9002|388
1644410700000|2022-02-09 12:45:00|9014.3|9011.5|9012|9009.2|9016.7|9013.9|9006.5|9003.7|1109
1644411000000|2022-02-09 12:50:00|9011.8|9009|9010.6|9007.8|9019.3|9016.5|9010.1|9007.3|201
1644411300000|2022-02-09 12:55:00|9010.8|9008|9009.5|9006.7|9016.8|9014|9003.8|9001|1226
1644411600000|2022-02-09 13:00:00|9010.1|9007.3|9006.3|9003.5|9014.1|9011.3|9000.4|8997.6|852
1644411900000|2022-02-09 13:05:00|9005.8|9003|8986.4|8983.6|9006.3|9003.5|8983.9|8981.1|1224
1644412200000|2022-02-09 13:10:00|8986.6|8983.8|8967.7|8964.9|8992.3|8989.5|8958.4|8955.6|6837
1644412500000|2022-02-09 13:15:00|8967.3|8964.5|8980.3|8977.5|8989|8986.2|8966|8963.2|1208
1644412800000|2022-02-09 13:20:00|8980.5|8977.7|8995.9|8993.1|8996.9|8994.1|8977|8974.2|1926
1644413100000|2022-02-09 13:25:00|8996.1|8993.3|8999.9|8997.1|9006.9|9004.1|8992.9|8990.1|1208
1644413400000|2022-02-09 13:30:00|8999.6|8996.8|9007.5|9004.7|9012.3|9009.5|8995.9|8993.1|1333
1644413700000|2022-02-09 13:35:00|9007.8|9005|9011.2|9008.4|9014.2|9011.4|9001.2|8998.4|1260
1644414000000|2022-02-09 13:40:00|9011.7|9008.9|9023.5|9020.7|9026.3|9023.5|9007.7|9004.9|736
1644414300000|2022-02-09 13:45:00|9023.8|9021|9046.5|9043.7|9047.3|9044.5|9021.8|9019|2072
1644414600000|2022-02-09 13:50:00|9046.8|9044|9033.6|9030.8|9052.1|9049.3|9030.1|9027.3|1569
1644414900000|2022-02-09 13:55:00|9033.9|9031.1|9038.1|9035.3|9039.4|9036.6|9030.1|9027.3|608
1644415200000|2022-02-09 14:00:00|9038.4|9035.6|9050.7|9047.9|9051.7|9048.9|9031.1|9028.3|1669
1644415500000|2022-02-09 14:05:00|9051|9048.2|9043|9040.2|9055.6|9052.8|9043|9040.2|1272
1644415800000|2022-02-09 14:10:00|9042.3|9039.5|9045.9|9043.1|9051.3|9048.5|9032.7|9029.9|915
1644416100000|2022-02-09 14:15:00|9045.6|9042.8|9065.2|9062.4|9069.4|9066.6|9043.6|9040.8|2082
1644416400000|2022-02-09 14:20:00|9065.4|9062.6|9069.4|9066.6|9069.6|9066.8|9056.8|9054|1397
1644416700000|2022-02-09 14:25:00|9069.6|9066.8|9070.4|9067.6|9074.9|9072.1|9064.6|9061.8|1684
1644417000000|2022-02-09 14:30:00|9070.6|9067.8|9062.3|9059.5|9074.8|9072|9061.4|9058.6|1540
1644417300000|2022-02-09 14:35:00|9061.9|9059.1|9052.2|9049.4|9063.2|9060.4|9045.9|9043.1|1538
1644417600000|2022-02-09 14:40:00|9052.4|9049.6|9064.8|9062|9069.6|9066.8|9052.4|9049.6|1276
1644417900000|2022-02-09 14:45:00|9064.6|9061.8|9073.5|9070.7|9085.8|9083|9060.3|9057.5|1667
1644418200000|2022-02-09 14:50:00|9073.8|9071|9081.2|9078.4|9083.7|9080.9|9064.5|9061.7|1642
1644418500000|2022-02-09 14:55:00|9081.4|9078.6|9080.4|9077.6|9085.9|9083.1|9076.9|9074.1|1372
1644418800000|2022-02-09 15:00:00|9080.7|9077.9|9071.6|9068.8|9085.9|9083.1|9067|9064.2|2117
1644419100000|2022-02-09 15:05:00|9071.9|9069.1|9077|9074.2|9082.5|9079.7|9071.9|9069.1|747
1644419400000|2022-02-09 15:10:00|9077.3|9074.5|9083.2|9080.4|9085.9|9083.1|9075.4|9072.6|1295
1644419700000|2022-02-09 15:15:00|9083.6|9080.8|9080|9077.2|9084.9|9082.1|9075.4|9072.6|782
1644420000000|2022-02-09 15:20:00|9079.7|9076.9|9074.2|9071.4|9082|9079.2|9072.7|9069.9|1442
1644420300000|2022-02-09 15:25:00|9074|9071.2|9078.3|9075.5|9086|9083.2|9074|9071.2|1832
1644420600000|2022-02-09 15:30:00|9085|9075|9143.6|9140.8|9154.2|9151.4|9085|9075|9824
1644420900000|2022-02-09 15:35:00|9143.9|9141.1|9133.6|9130.8|9152.3|9149.5|9132.6|9129.8|2748
1644421200000|2022-02-09 15:40:00|9133.9|9131.1|9122.4|9119.6|9137.4|9134.6|9121.4|9118.6|2329
1644421500000|2022-02-09 15:45:00|9122.6|9119.8|9104.9|9102.1|9129.1|9126.3|9103.6|9100.8|2949
1644421800000|2022-02-09 15:50:00|9105.2|9102.4|9115.2|9112.4|9119.5|9116.7|9099.6|9096.8|3091
1644422100000|2022-02-09 15:55:00|9115.5|9112.7|9117.3|9114.5|9123.9|9121.1|9111.3|9108.5|1944
1644422400000|2022-02-09 16:00:00|9117.6|9114.8|9127.2|9124.4|9127.9|9125.1|9114|9111.2|1972
1644422700000|2022-02-09 16:05:00|9127.8|9125|9127.9|9125.1|9133.5|9130.7|9122.2|9119.4|2018
1644423000000|2022-02-09 16:10:00|9127.4|9124.6|9148.5|9145.7|9152.1|9149.3|9124.9|9122.1|2507
1644423300000|2022-02-09 16:15:00|9148.2|9145.4|9147.1|9144.3|9157.1|9154.3|9142.5|9139.7|2288
1644423600000|2022-02-09 16:20:00|9147.5|9144.7|9143.2|9140.4|9150|9147.2|9140.7|9137.9|1724
1644423900000|2022-02-09 16:25:00|9142.6|9139.8|9144.4|9141.6|9150|9147.2|9132.6|9129.8|6429
1644424200000|2022-02-09 16:30:00|9144.5|9141.7|9108.7|9105.9|9148|9145.2|9105.9|9103.1|5558
1644424500000|2022-02-09 16:35:00|9108.6|9105.8|9104.3|9101.5|9115.5|9112.7|9081.3|9078.5|4383
1644424800000|2022-02-09 16:40:00|9104.7|9101.9|9086.5|9083.7|9105.8|9103|9080.5|9077.7|2293
1644425100000|2022-02-09 16:45:00|9086.2|9083.4|9087.1|9084.3|9090.5|9087.7|9080.5|9077.7|1518
1644425400000|2022-02-09 16:50:00|9087.7|9084.9|9062.1|9059.3|9089.1|9086.3|9050.3|9047.5|2458
1644425700000|2022-02-09 16:55:00|9060.9|9058.1|9046.5|9043.7|9070.9|9068.1|9046|9043.2|2474
1644426000000|2022-02-09 17:00:00|9045.8|9043|9047.1|9044.3|9065.8|9063|9038.5|9035.7|2279
1644426300000|2022-02-09 17:05:00|9046.8|9044|9061.1|9058.3|9062.4|9059.6|9046.8|9044|1334
1644426600000|2022-02-09 17:10:00|9060.9|9058.1|9076.4|9073.6|9077.2|9074.4|9055.1|9052.3|1351
1644426900000|2022-02-09 17:15:00|9076.1|9073.3|9087.8|9085|9089|9086.2|9076.1|9073.3|1313
1644427200000|2022-02-09 17:20:00|9088.2|9085.4|9091.4|9088.6|9093.2|9090.4|9085.2|9082.4|852
1644427500000|2022-02-09 17:25:00|9091.1|9088.3|9097.4|9094.6|9098.4|9095.6|9090.2|9087.4|847
1644427800000|2022-02-09 17:30:00|9097.7|9094.9|9092.9|9090.1|9102.4|9099.6|9087.1|9084.3|1133
1644428100000|2022-02-09 17:35:00|9093|9090.2|9096.2|9093.4|9098.7|9095.9|9088.2|9085.4|1104
1644428400000|2022-02-09 17:40:00|9096.5|9093.7|9102.7|9099.9|9105.7|9102.9|9089.7|9086.9|843
1644428700000|2022-02-09 17:45:00|9102.1|9099.3|9081.2|9078.4|9103|9100.2|9080.7|9077.9|882
1644429000000|2022-02-09 17:50:00|9082|9079.2|9072.7|9069.9|9082.5|9079.7|9063.3|9060.5|1233
1644429300000|2022-02-09 17:55:00|9073|9070.2|9070|9067.2|9076|9073.2|9063.9|9061.1|846
1644429600000|2022-02-09 18:00:00|9070.2|9067.4|9071.6|9068.8|9080.1|9077.3|9067|9064.2|606
1644429900000|2022-02-09 18:05:00|9070.3|9067.5|9071.6|9068.8|9081.8|9079|9066.6|9063.8|584
1644430200000|2022-02-09 18:10:00|9071.1|9068.3|9058.2|9055.4|9078.9|9076.1|9058|9055.2|1319
1644430500000|2022-02-09 18:15:00|9058.3|9055.5|9059.7|9056.9|9065|9062.2|9052.5|9049.7|527
1644430800000|2022-02-09 18:20:00|9060|9057.2|9072|9069.2|9072.8|9070|9052.3|9049.5|798
1644431100000|2022-02-09 18:25:00|9071.3|9068.5|9082.6|9079.8|9083.6|9080.8|9066.9|9064.1|1507
1644431400000|2022-02-09 18:30:00|9081.9|9079.1|9075.2|9072.4|9082.1|9079.3|9071|9068.2|435
1644431700000|2022-02-09 18:35:00|9075.5|9072.7|9065.9|9063.1|9075.5|9072.7|9062.7|9059.9|1685
1644432000000|2022-02-09 18:40:00|9066.1|9063.3|9088|9085.2|9090.5|9087.7|9064.6|9061.8|1472
1644432300000|2022-02-09 18:45:00|9088.3|9085.5|9096.3|9093.5|9100|9097.2|9088.3|9085.5|1716
1644432600000|2022-02-09 18:50:00|9096.6|9093.8|9100.2|9097.4|9103|9100.2|9095.8|9093|1057
1644432900000|2022-02-09 18:55:00|9100|9097.2|9095|9092.2|9105|9102.2|9090.7|9087.9|1403
1644433200000|2022-02-09 19:00:00|9095.4|9092.6|9105.1|9102.3|9110.3|9105.6|9092.7|9089.9|1921
1644433500000|2022-02-09 19:05:00|9105.3|9102.5|9103.1|9100.3|9106.6|9103.8|9102.1|9099.3|1230
1644433800000|2022-02-09 19:10:00|9103.6|9100.8|9119.1|9116.3|9119.1|9116.3|9101.1|9098.3|2610
1644434100000|2022-02-09 19:15:00|9119.9|9117.1|9129.1|9126.3|9132.4|9129.6|9116.8|9114|1861
1644434400000|2022-02-09 19:20:00|9128.9|9126.1|9127.1|9124.3|9132.3|9129.5|9123.3|9120.5|4824
1644434700000|2022-02-09 19:25:00|9127.4|9124.6|9101.4|9098.6|9136.2|9133.4|9085.4|9082.6|11306
1644435000000|2022-02-09 19:30:00|9101.6|9098.8|9103.5|9100.7|9107.8|9105|9094.5|9091.7|2169
1644435300000|2022-02-09 19:35:00|9104.2|9101.4|9093.5|9090.7|9105.2|9102.4|9091.1|9088.3|638
1644435600000|2022-02-09 19:40:00|9093.2|9090.4|9083.2|9080.4|9094|9091.2|9082.2|9079.4|750
1644435900000|2022-02-09 19:45:00|9083.5|9080.7|9086|9083.2|9088.3|9085.5|9082.5|9079.7|167
1644436200000|2022-02-09 19:50:00|9085.8|9083|9084.8|9082|9087.8|9085|9084.5|9081.7|274
1644436500000|2022-02-09 19:55:00|9085|9082.2|9088.2|9085.4|9091.5|9088.7|9084.3|9081.5|415
1644436800000|2022-02-09 20:00:00|9087.8|9085|9098.1|9095.3|9100.9|9098.1|9087.5|9084.7|920
1644437100000|2022-02-09 20:05:00|9098.4|9095.6|9099.9|9097.1|9102.4|9098.1|9096.9|9092.4|321
1644437400000|2022-02-09 20:10:00|9100.2|9097.4|9107.3|9104.5|9111.3|9108.5|9099.9|9097.1|171
1644437700000|2022-02-09 20:15:00|9107|9104.2|9115|9112.2|9115.3|9112.5|9106.3|9103.5|156
1644438000000|2022-02-09 20:20:00|9114.7|9111.9|9116.3|9113.5|9119.8|9117|9113|9110.2|276
1644438300000|2022-02-09 20:25:00|9117.3|9114.5|9129.3|9126.5|9129.3|9126.5|9116.7|9113.9|480
1644438600000|2022-02-09 20:30:00|9129|9126.2|9118|9115.2|9129|9126.2|9118|9115.2|140
1644438900000|2022-02-09 20:35:00|9118.3|9115.5|9120.3|9117.5|9121.8|9119|9114|9111.2|90
1644439200000|2022-02-09 20:40:00|9120.8|9118|9123.9|9121.1|9124.2|9121.4|9116.8|9114|359
1644439500000|2022-02-09 20:45:00|9124.6|9121.8|9122.6|9119.8|9124.6|9121.8|9119.9|9117.1|135
1644439800000|2022-02-09 20:50:00|9123.2|9120.4|9122.1|9119.3|9128.9|9126.1|9120.6|9117.5|160
1644440100000|2022-02-09 20:55:00|9121.9|9119.1|9127.2|9124.4|9128.2|9125.4|9118.9|9116.1|278
1644440400000|2022-02-09 21:00:00|9127.5|9124.7|9123.4|9120.6|9128.2|9125.4|9121.9|9119.1|103
1644440700000|2022-02-09 21:05:00|9123.2|9120.4|9131.5|9128.7|9131.7|9128.9|9122.9|9120.1|107
1644441000000|2022-02-09 21:10:00|9131.9|9129.1|9132.1|9129.3|9133.3|9130.5|9130.3|9127.5|132
1644441300000|2022-02-09 21:15:00|9132.6|9129.8|9132.7|9129.9|9133.9|9131.1|9123.1|9120.3|690
1644441600000|2022-02-09 21:20:00|9133.4|9130.6|9134.9|9132.1|9135.2|9132.4|9130.2|9127.4|272
1644441900000|2022-02-09 21:25:00|9135.2|9132.4|9131.9|9129.1|9135.2|9132.4|9131.9|9129.1|63
1644442200000|2022-02-09 21:30:00|9131.6|9128.8|9124.7|9121.9|9133.4|9130.6|9120.4|9117.6|291
1644442500000|2022-02-09 21:35:00|9124.4|9121.6|9127.4|9124.6|9128.4|9125.6|9123.9|9121.1|83
1644442800000|2022-02-09 21:40:00|9127.2|9124.4|9126.7|9123.9|9128.2|9125.4|9125.9|9123.1|141
1644443100000|2022-02-09 21:45:00|9126|9123.2|9119.3|9116.5|9126.7|9123.9|9119.1|9116.3|55
1644443400000|2022-02-09 21:50:00|9119.1|9116.3|9121.1|9118.3|9122.9|9119.8|9118|9115.2|394
1644443700000|2022-02-09 21:55:00|9121.6|9118.8|9120.1|9116.1|9121.6|9118.8|9116|9113.2|901
1644444000000|2022-02-09 22:00:00|9119.9|9115.9|9120.7|9117.9|9122.6|9117.9|9115.6|9105.6|8
1644444600000|2022-02-09 22:10:00|9120.6|9117.8|9129.6|9126.8|9129.6|9126.8|9120.6|9115.7|13
1644444900000|2022-02-09 22:15:00|9132.6|9129.8|9132.6|9129.8|9132.6|9129.8|9132.6|9129.8|8
1644445200000|2022-02-09 22:20:00|9132.9|9130.1|9133.9|9123.9|9135.4|9130.8|9131.4|9123.9|26
1644445500000|2022-02-09 22:25:00|9133.7|9123.7|9131.6|9128.8|9133.7|9130.3|9129.6|9122.5|3
1644445800000|2022-02-09 22:30:00|9131.7|9121.7|9130.5|9120.5|9131.7|9127.1|9129.5|9119.5|3
1644446100000|2022-02-09 22:35:00|9131.5|9121.5|9131.2|9121.2|9132.2|9122.2|9130.7|9120.7|1
1644446400000|2022-02-09 22:40:00|9131.1|9121.1|9131.1|9121.1|9131.1|9121.1|9131.1|9121.1|0
1644446700000|2022-02-09 22:45:00|9127.1|9123.1|9127.1|9123.1|9127.5|9124.7|9126|9122.9|6
1644447000000|2022-02-09 22:50:00|9126.2|9123.4|9127.1|9123.1|9127.1|9123.4|9126|9122.8|0
1644447300000|2022-02-09 22:55:00|9127|9124.2|9127.5|9124.7|9127.5|9124.7|9127|9124.2|0
1644454800000|2022-02-10 01:00:00|9120.9|9118.1|9114.1|9111.3|9122.1|9118.8|9110.4|9107.6|319
1644455100000|2022-02-10 01:05:00|9114.3|9111.5|9113.7|9110.9|9118.6|9115.8|9110.3|9107.5|226
1644455400000|2022-02-10 01:10:00|9113.5|9110.7|9107.1|9104.3|9114.3|9111.5|9104.6|9101.8|347
1644455700000|2022-02-10 01:15:00|9106.6|9103.8|9097.3|9094.5|9107.2|9104.2|9095.6|9092.8|147
1644456000000|2022-02-10 01:20:00|9097|9094.2|9098.9|9096.1|9100.1|9097.3|9093.8|9091|93
1644456300000|2022-02-10 01:25:00|9098.6|9095.8|9091.3|9088.5|9098.9|9096.1|9090.1|9087.3|62
1644456600000|2022-02-10 01:30:00|9090.9|9088.1|9084.6|9081.8|9092.4|9089.6|9077.9|9075.1|316
1644456900000|2022-02-10 01:35:00|9084.3|9081.5|9089.8|9087|9089.9|9087.1|9083.6|9080.8|37
1644457200000|2022-02-10 01:40:00|9089.3|9086.5|9088.8|9086|9097.5|9094.7|9085.5|9082.7|227
1644457500000|2022-02-10 01:45:00|9088.2|9085.4|9097.2|9094.4|9098.8|9096|9084.8|9082|132
1644457800000|2022-02-10 01:50:00|9097|9094.2|9102.2|9099.4|9105.5|9102.7|9093.6|9090.8|219
1644458100000|2022-02-10 01:55:00|9102|9099.2|9104|9101.2|9104.3|9101.5|9098|9095.2|211
1644458400000|2022-02-10 02:00:00|9103.8|9101|9091.5|9088.7|9104.5|9101.7|9091.2|9088.4|96
1644458700000|2022-02-10 02:05:00|9091.8|9089|9094.7|9091.9|9096.8|9094|9091.2|9088.4|65
1644459000000|2022-02-10 02:10:00|9094.4|9091.6|9097.9|9095.1|9103.1|9100.3|9092.7|9089.9|207
1644459300000|2022-02-10 02:15:00|9097.7|9094.9|9092.7|9089.9|9098.7|9095.9|9090.9|9088.1|159
1644459600000|2022-02-10 02:20:00|9092.9|9090.1|9089.3|9086.5|9092.9|9090.1|9086.4|9083.6|57
1644459900000|2022-02-10 02:25:00|9089.1|9086.3|9084.1|9081.3|9089.7|9086.9|9082.5|9079.7|83
1644460200000|2022-02-10 02:30:00|9084.5|9081.7|9077.8|9075|9086.8|9084|9077.8|9075|176
1644460500000|2022-02-10 02:35:00|9077.3|9074.5|9073.4|9070.6|9079.4|9076.6|9070.7|9067.9|190
1644460800000|2022-02-10 02:40:00|9072.9|9070.1|9090.4|9087.6|9091.7|9088.9|9072.4|9069.6|102
1644461100000|2022-02-10 02:45:00|9090|9087.2|9087.7|9084.9|9095.2|9092.4|9087.7|9084.9|135
1644461400000|2022-02-10 02:50:00|9087.4|9084.6|9088.4|9085.6|9091|9088.2|9084.4|9081.6|149
1644461700000|2022-02-10 02:55:00|9088.2|9085.4|9092|9089.2|9093|9090.2|9083.7|9080.7|166
1644462000000|2022-02-10 03:00:00|9092.5|9089.7|9086.7|9083.9|9092.7|9089.9|9084.2|9081.4|72
1644462300000|2022-02-10 03:05:00|9087|9084.2|9087.3|9084.5|9089.2|9086.4|9085.6|9082.8|121
1644462600000|2022-02-10 03:10:00|9086.5|9083.7|9086.3|9083.5|9088.4|9085.6|9085|9082.2|35
1644462900000|2022-02-10 03:15:00|9087.3|9084.5|9086|9083.2|9090.3|9087.5|9085|9082.2|8
1644463200000|2022-02-10 03:20:00|9086.3|9083.5|9084|9081.2|9087|9084.2|9082.7|9079.9|20
1644463500000|2022-02-10 03:25:00|9084.7|9081.9|9091.3|9088.5|9093|9090.2|9084.7|9081.9|44
1644463800000|2022-02-10 03:30:00|9091.5|9088.7|9090.3|9087.5|9091.5|9088.7|9089.5|9086.7|12
1644464100000|2022-02-10 03:35:00|9090.6|9087.8|9093|9090.2|9093.4|9090.6|9089.3|9086.5|30
1644464400000|2022-02-10 03:40:00|9093.2|9090.4|9093.6|9090.8|9095.2|9092.4|9093.1|9090.3|21
1644464700000|2022-02-10 03:45:00|9093.9|9091.1|9089.9|9087.1|9093.9|9091.1|9089.9|9087.1|5
1644465000000|2022-02-10 03:50:00|9089.2|9086.4|9092.2|9089.4|9092.9|9090.1|9089.2|9086.4|4
1644465300000|2022-02-10 03:55:00|9093.2|9090.4|9093.9|9091.1|9095.4|9092.6|9090.9|9088.1|257
1644465600000|2022-02-10 04:00:00|9093.3|9090.5|9098.2|9095.4|9099.2|9096.4|9091.9|9089.1|52
1644465900000|2022-02-10 04:05:00|9097.5|9094.7|9096.5|9093.7|9098.1|9095.3|9095.3|9092.5|90
1644466200000|2022-02-10 04:10:00|9096.3|9093.5|9095.1|9092.3|9098.1|9095.3|9094.8|9092|70
1644466500000|2022-02-10 04:15:00|9094.8|9092|9096.1|9093.3|9097.6|9094.8|9094.8|9092|46
1644466800000|2022-02-10 04:20:00|9096.4|9093.6|9093.5|9090.7|9097.1|9094.3|9092.8|9090|26
1644467100000|2022-02-10 04:25:00|9093.8|9091|9105.1|9102.3|9105.8|9103|9093.8|9091|111
1644467400000|2022-02-10 04:30:00|9104.8|9102|9106.7|9103.9|9107|9104.2|9104.8|9102|20
1644467700000|2022-02-10 04:35:00|9105.7|9102.9|9106|9103.2|9106.7|9103.9|9104.7|9101.9|32
1644468000000|2022-02-10 04:40:00|9106.2|9103.4|9106|9103.2|9106.7|9103.9|9105.4|9102.6|19
1644468300000|2022-02-10 04:45:00|9106.2|9103.4|9103.2|9100.4|9106.7|9103.9|9103.2|9100.4|35
1644468600000|2022-02-10 04:50:00|9103.7|9100.9|9105.7|9102.9|9106.5|9103.7|9101.7|9098.9|56
1644468900000|2022-02-10 04:55:00|9105|9102.2|9102.7|9099.9|9105.7|9102.9|9102|9099.2|21
1644469200000|2022-02-10 05:00:00|9103|9100.2|9102.9|9100.1|9104.2|9101.4|9101.7|9098.9|15
1644469500000|2022-02-10 05:05:00|9102.6|9099.8|9101.6|9098.8|9103.4|9100.6|9101.6|9098.8|4
1644469800000|2022-02-10 05:10:00|9101.9|9099.1|9102.6|9099.8|9102.9|9100.1|9100.9|9098.1|11
1644470100000|2022-02-10 05:15:00|9102.3|9099.5|9098.6|9095.8|9102.6|9099.8|9097.9|9095.1|69
1644470400000|2022-02-10 05:20:00|9098.3|9095.5|9095.6|9092.8|9098.6|9095.8|9095.3|9092.5|76
1644470700000|2022-02-10 05:25:00|9095.3|9092.5|9094.3|9091.5|9096.6|9093.8|9092.6|9089.8|21
1644471000000|2022-02-10 05:30:00|9094.1|9091.3|9088.8|9086|9099.9|9097.1|9088.5|9085.7|229
1644471300000|2022-02-10 05:35:00|9089.3|9086.5|9091.8|9089|9095.8|9093|9089.3|9086.5|69
1644471600000|2022-02-10 05:40:00|9091.9|9087.9|9081.8|9079|9092.7|9089.9|9080.1|9077.3|126
1644471900000|2022-02-10 05:45:00|9082.1|9079.3|9077.9|9075.1|9082.1|9079.3|9072.4|9069.6|237
1644472200000|2022-02-10 05:50:00|9077.4|9074.6|9073.4|9070.6|9080.1|9077.3|9073.1|9070.3|99
1644472500000|2022-02-10 05:55:00|9073.9|9071.1|9068.4|9065.6|9074.4|9071.6|9058.1|9055.3|573
1644472800000|2022-02-10 06:00:00|9069.6|9066.8|9076|9073.2|9076.1|9073.3|9067.1|9064.3|154
1644473100000|2022-02-10 06:05:00|9075|9072.2|9071.5|9068.7|9076|9073.2|9071.3|9068.5|42
1644473400000|2022-02-10 06:10:00|9071.3|9068.5|9069.7|9066.9|9072.3|9069.5|9064.3|9061.5|122
1644473700000|2022-02-10 06:15:00|9069.3|9066.5|9069.3|9066.5|9070.3|9067.5|9064.3|9061.5|103
1644474000000|2022-02-10 06:20:00|9069|9066.2|9072.8|9070|9074.8|9072|9066.5|9063.7|96
1644474300000|2022-02-10 06:25:00|9072.3|9069.5|9064.3|9061.5|9073.8|9071|9064|9061.2|167
1644474600000|2022-02-10 06:30:00|9064|9061.2|9065.2|9062.4|9071.3|9068.5|9063|9060.2|96
1644474900000|2022-02-10 06:35:00|9066.2|9063.4|9070.2|9067.4|9072.7|9069.9|9066.2|9063.4|58
1644475200000|2022-02-10 06:40:00|9069.7|9066.9|9074.6|9071.8|9075.2|9072.4|9068.2|9065.4|32
1644475500000|2022-02-10 06:45:00|9074.2|9071.4|9075.6|9072.8|9076.1|9073.3|9070.3|9067.5|109
1644475800000|2022-02-10 06:50:00|9075.9|9071.9|9080.9|9078.1|9080.9|9078.1|9072.4|9069.6|201
1644476100000|2022-02-10 06:55:00|9079.4|9076.6|9074.1|9071.3|9079.6|9076.8|9073.3|9070.5|102
1644476400000|2022-02-10 07:00:00|9073.5|9070.7|9064.7|9061.9|9073.5|9070.7|9058.7|9055.9|269
1644476700000|2022-02-10 07:05:00|9064.9|9062.1|9070.9|9068.1|9071.2|9068.4|9062.9|9060.1|46
1644477000000|2022-02-10 07:10:00|9070.8|9068|9066.5|9063.7|9075|9072.2|9065.9|9063.1|197
1644477300000|2022-02-10 07:15:00|9066.9|9064.1|9069.2|9066.4|9070.7|9067.9|9064.2|9061.4|43
1644477600000|2022-02-10 07:20:00|9069.5|9066.7|9085.8|9083|9086.8|9084|9069.2|9066.4|283
1644477900000|2022-02-10 07:25:00|9086.1|9083.3|9086.1|9083.3|9092.8|9090|9085.8|9083|169
1644478200000|2022-02-10 07:30:00|9086.4|9082.4|9093.5|9090.7|9096.5|9093.7|9081.6|9078.8|354
1644478500000|2022-02-10 07:35:00|9093.7|9090.9|9089.7|9086.9|9097.2|9094.4|9089.4|9086.6|219
1644478800000|2022-02-10 07:40:00|9089.1|9086.3|9093.7|9090.9|9094.7|9091.9|9086|9083.2|226
1644479100000|2022-02-10 07:45:00|9094|9091.2|9105.4|9102.6|9106.7|9103.9|9094|9091.2|489
1644479400000|2022-02-10 07:50:00|9104.9|9102.1|9113|9110.2|9118.3|9115.5|9104.9|9102.1|1200
1644479700000|2022-02-10 07:55:00|9112.4|9109.6|9114.8|9112|9115|9112.2|9108|9105.2|787
1644480000000|2022-02-10 08:00:00|9115|9112.2|9122.2|9119.4|9130.9|9128.1|9110.7|9107.9|1027
1644480300000|2022-02-10 08:05:00|9121.9|9119.1|9119.9|9117.1|9124.2|9121.4|9118.6|9115.8|608
1644480600000|2022-02-10 08:10:00|9120.2|9117.4|9124.7|9121.9|9134.2|9131.4|9119.9|9117.1|1626
1644480900000|2022-02-10 08:15:00|9124.4|9121.6|9126.2|9123.4|9127.2|9124.4|9115.6|9112.8|1658
1644481200000|2022-02-10 08:20:00|9126.4|9123.6|9128.2|9125.4|9134.8|9132|9118.2|9115.4|1814
1644481500000|2022-02-10 08:25:00|9128.4|9125.6|9138.4|9135.6|9141.4|9138.6|9126.4|9123.6|5055
1644481800000|2022-02-10 08:30:00|9139.9|9137.1|9144.3|9141.5|9153.1|9150.3|9134.1|9131.3|4732
1644482100000|2022-02-10 08:35:00|9144.1|9141.3|9132.5|9129.7|9144.6|9141.8|9126.5|9123.7|1764
1644482400000|2022-02-10 08:40:00|9132.3|9129.5|9121.3|9118.5|9133.8|9131|9120.3|9117.5|1102
1644482700000|2022-02-10 08:45:00|9121.1|9118.3|9127.1|9124.3|9131.1|9128.3|9117.1|9114.3|851
1644483000000|2022-02-10 08:50:00|9128|9125.2|9122|9119.2|9131.3|9128.5|9119.7|9116.9|741
1644483300000|2022-02-10 08:55:00|9122.2|9119.4|9116.7|9113.9|9122.5|9119.7|9112.2|9109.4|1206
1644483600000|2022-02-10 09:00:00|9116.5|9113.7|9118.8|9116|9121.1|9118.3|9111.4|9108.6|851
1644483900000|2022-02-10 09:05:00|9119.1|9116.3|9137.6|9134.8|9143.8|9141|9115.8|9113|637
1644484200000|2022-02-10 09:10:00|9137.8|9135|9146.4|9143.6|9152.8|9150|9136.8|9134|941
1644484500000|2022-02-10 09:15:00|9146.7|9143.9|9130.4|9127.6|9149.1|9146.3|9128.6|9125.8|719
1644484800000|2022-02-10 09:20:00|9130.6|9127.8|9132.7|9129.9|9137.7|9134.9|9128.4|9125.6|320
1644485100000|2022-02-10 09:25:00|9132.9|9130.1|9149.7|9146.9|9151.1|9148.3|9131.7|9128.9|1082
1644485400000|2022-02-10 09:30:00|9149.9|9147.1|9152.4|9149.6|9155.1|9152.3|9147.9|9145.1|1434
1644485700000|2022-02-10 09:35:00|9152.7|9149.9|9144.9|9142.1|9152.9|9150.1|9142.4|9139.6|697
1644486000000|2022-02-10 09:40:00|9144.4|9141.6|9125.6|9122.8|9145.2|9142.4|9125.1|9122.3|1219
1644486300000|2022-02-10 09:45:00|9126|9123.2|9120.5|9117.7|9131.1|9128.3|9118.5|9115.7|1034
1644486600000|2022-02-10 09:50:00|9120.8|9118|9120.9|9118.1|9123.5|9120.7|9115.5|9112.7|1071
1644486900000|2022-02-10 09:55:00|9119.1|9116.3|9116.7|9113.9|9119.7|9116.9|9107.5|9102.4|3576
1644487200000|2022-02-10 10:00:00|9115.7|9112.9|9111|9108.2|9117.2|9114.4|9101.8|9099|1054
1644487500000|2022-02-10 10:05:00|9110.6|9107.8|9107|9104.2|9110.8|9108|9103.3|9100.5|762
1644487800000|2022-02-10 10:10:00|9106.4|9103.6|9102|9099.2|9109|9106.2|9090.6|9087.8|660
1644488100000|2022-02-10 10:15:00|9103.2|9100.4|9095.2|9092.4|9111|9108.2|9094|9091.2|1111
1644488400000|2022-02-10 10:20:00|9097|9094.2|9081.7|9078.9|9097|9094.2|9081.2|9078.4|764
1644488700000|2022-02-10 10:25:00|9082|9079.2|9086.7|9083.9|9091|9088.2|9081.2|9078.4|563
1644489000000|2022-02-10 10:30:00|9087|9084.2|9095.1|9092.3|9100.9|9098.1|9082.8|9080|1556
1644489300000|2022-02-10 10:35:00|9095.4|9092.6|9092.8|9090|9096.5|9093.7|9086.1|9083.3|488
1644489600000|2022-02-10 10:40:00|9093.1|9090.3|9105.7|9102.9|9108.5|9105.7|9090.4|9087.6|1421
1644489900000|2022-02-10 10:45:00|9106|9103.2|9128.9|9126.1|9131.1|9128.3|9104.7|9101.9|1939
1644490200000|2022-02-10 10:50:00|9129.4|9126.6|9143.3|9140.5|9149.8|9147|9124.6|9121.8|1545
1644490500000|2022-02-10 10:55:00|9143.5|9140.7|9141.7|9138.9|9147.4|9144.6|9139.2|9136.4|1068
1644490800000|2022-02-10 11:00:00|9141.2|9138.4|9149.9|9147.1|9161|9158.2|9140.4|9137.6|1179
1644491100000|2022-02-10 11:05:00|9149.6|9146.8|9154.9|9152.1|9160.2|9157.4|9149.2|9146.4|548
1644491400000|2022-02-10 11:10:00|9154.7|9151.9|9182.8|9180|9182.8|9180|9152.2|9149.4|1313
1644491700000|2022-02-10 11:15:00|9182.2|9179.4|9174.7|9171.9|9183.6|9180.8|9174|9171.2|1182
1644492000000|2022-02-10 11:20:00|9175|9172.2|9180.7|9177.9|9183|9180.2|9174.3|9171.5|1081
1644492300000|2022-02-10 11:25:00|9180.9|9178.1|9170.1|9167.3|9189|9186.2|9169.3|9166.5|1060
1644492600000|2022-02-10 11:30:00|9170.6|9167.8|9162.8|9160|9173.1|9170.3|9160.3|9157.5|1145
1644492900000|2022-02-10 11:35:00|9162.6|9159.8|9163.4|9160.6|9170.7|9167.9|9159.3|9156.5|537
1644493200000|2022-02-10 11:40:00|9163.7|9160.9|9160.8|9158|9166.9|9164.1|9156.9|9154.1|293
1644493500000|2022-02-10 11:45:00|9160.6|9157.8|9157.1|9154.3|9165.1|9162.3|9147.1|9144.3|788
1644493800000|2022-02-10 11:50:00|9157.6|9154.8|9148.7|9145.9|9157.6|9154.8|9141.7|9138.9|433
1644494100000|2022-02-10 11:55:00|9149|9146.2|9155.5|9152.7|9156.8|9154|9142|9139.2|464
1644494400000|2022-02-10 12:00:00|9155|9152.2|9172.9|9170.1|9179.6|9176.8|9153.3|9150.5|1493
1644494700000|2022-02-10 12:05:00|9173.3|9170.5|9160.7|9157.9|9176.9|9174.1|9159.2|9156.4|1392
1644495000000|2022-02-10 12:10:00|9161|9158.2|9159.5|9156.7|9161.8|9159|9154.7|9151.9|348
1644495300000|2022-02-10 12:15:00|9160|9157.2|9157.4|9154.6|9166.3|9163.5|9154|9151.2|497
1644495600000|2022-02-10 12:20:00|9157|9154.2|9155.2|9152.4|9158.2|9155.4|9142.6|9139.8|609
1644495900000|2022-02-10 12:25:00|9154.9|9152.1|9153.9|9151.1|9158.2|9155.4|9148.9|9146.1|362
1644496200000|2022-02-10 12:30:00|9154.2|9151.4|9154.9|9152.1|9159.9|9157.1|9149.9|9147.1|431
1644496500000|2022-02-10 12:35:00|9152.6|9149.8|9151.9|9149.1|9158|9153.1|9147.1|9144.3|689
1644496800000|2022-02-10 12:40:00|9152.4|9149.6|9147.6|9144.8|9157.9|9155.1|9143.1|9140.3|811
1644497100000|2022-02-10 12:45:00|9147.3|9144.5|9156.6|9153.8|9161.6|9158.8|9142.9|9140.1|768
1644497400000|2022-02-10 12:50:00|9155.1|9152.3|9150.8|9148|9158.4|9155.6|9148.6|9145.8|674
1644497700000|2022-02-10 12:55:00|9151.4|9148.6|9157.6|9154.8|9159.2|9156.4|9150.4|9147.6|477
1644498000000|2022-02-10 13:00:00|9158.4|9155.6|9172.1|9169.3|9178.4|9175.6|9153|9150.2|1464
1644498300000|2022-02-10 13:05:00|9172.4|9169.6|9177.7|9174.9|9180.7|9177.9|9167.1|9164.3|1077
1644498600000|2022-02-10 13:10:00|9177.4|9174.6|9168.1|9165.3|9177.4|9174.6|9163.6|9160.8|662
1644498900000|2022-02-10 13:15:00|9167.6|9164.8|9180.2|9177.4|9189.9|9187.1|9161.1|9158.3|2272
1644499200000|2022-02-10 13:20:00|9180.6|9177.8|9187.6|9184.8|9188.9|9186.1|9175.4|9172.6|1205
1644499500000|2022-02-10 13:25:00|9187.4|9184.6|9181.9|9179.1|9189.9|9187.1|9181.4|9178.6|666
1644499800000|2022-02-10 13:30:00|9182.2|9179.4|9157.2|9154.4|9185.7|9182.9|9148.9|9146.1|1921
1644500100000|2022-02-10 13:35:00|9156.9|9154.1|9167.9|9165.1|9171.6|9168.8|9143.4|9140.6|1474
1644500400000|2022-02-10 13:40:00|9168.1|9165.3|9163.5|9160.7|9181.6|9178.8|9149.8|9147|1684
1644500700000|2022-02-10 13:45:00|9162.8|9160|9135.2|9132.4|9165.6|9162.8|9129.5|9123|3469
1644501000000|2022-02-10 13:50:00|9135.5|9132.7|9133.7|9130.9|9145.5|9142.7|9127.9|9125.1|1543
1644501300000|2022-02-10 13:55:00|9133.5|9130.7|9124.6|9121.8|9138.7|9135.9|9117.9|9115.1|3703
1644501600000|2022-02-10 14:00:00|9124.9|9122.1|9072.7|9069.9|9129.6|9126.8|9033.5|9030.7|9141
1644501900000|2022-02-10 14:05:00|9073.3|9070.5|9064.3|9061.5|9084.4|9081.6|9054|9051.2|4582
1644502200000|2022-02-10 14:10:00|9066.1|9063.3|9092.6|9089.8|9107.1|9104.3|9061.6|9058.6|3240
1644502500000|2022-02-10 14:15:00|9093.1|9090.3|9079|9076.2|9096.1|9093.3|9073.2|9070.4|1523
1644502800000|2022-02-10 14:20:00|9079.3|9076.5|9077.1|9074.3|9081.3|9078.5|9059.7|9056.9|1421
1644503100000|2022-02-10 14:25:00|9077.9|9075.1|9089.2|9086.4|9093.1|9090.3|9076.1|9073.3|1439
1644503400000|2022-02-10 14:30:00|9089|9086.2|9114.1|9111.3|9115.7|9112.9|9089|9086.2|2630
1644503700000|2022-02-10 14:35:00|9113.9|9111.1|9166.2|9163.4|9171|9168.2|9113.9|9111.1|7052
1644504000000|2022-02-10 14:40:00|9167|9164.2|9185.6|9182.8|9189|9186.2|9162|9159.2|6149
1644504300000|2022-02-10 14:45:00|9185.8|9183|9186.4|9183.6|9202|9199.2|9178.8|9176|4853
1644504600000|2022-02-10 14:50:00|9186.7|9183.9|9185|9182.2|9201.6|9198.8|9185|9182.2|3290
1644504900000|2022-02-10 14:55:00|9184.3|9181.5|9178|9175.2|9184.6|9181.8|9171.5|9168.7|3273
1644505200000|2022-02-10 15:00:00|9178.3|9175.5|9191.3|9188.5|9191.5|9188.7|9177.3|9174.5|2313
1644505500000|2022-02-10 15:05:00|9191.9|9189.1|9230.5|9227.7|9236.8|9234|9191.9|9189.1|11613
1644505800000|2022-02-10 15:10:00|9229.7|9226.9|9221.7|9218.9|9239.8|9237|9219.2|9216.4|7796
1644506100000|2022-02-10 15:15:00|9221.4|9218.6|9220.6|9217.8|9229.2|9226.4|9211.9|9209.1|3066
1644506400000|2022-02-10 15:20:00|9220.4|9217.6|9234.9|9232.1|9238.4|9235.6|9218.1|9215.3|1363
1644506700000|2022-02-10 15:25:00|9235.1|9232.3|9231.6|9228.8|9236.4|9233.6|9220.6|9217.8|1596
1644507000000|2022-02-10 15:30:00|9231.8|9229|9224.2|9221.4|9238.1|9232.6|9220.2|9217.4|2799
1644507300000|2022-02-10 15:35:00|9223.9|9221.1|9230.6|9227.8|9233.8|9231|9217.4|9214.6|2189
1644507600000|2022-02-10 15:40:00|9230.2|9227.4|9224.6|9221.8|9232.2|9229.4|9219.6|9216.8|1490
1644507900000|2022-02-10 15:45:00|9224.4|9221.6|9222.9|9220.1|9226.2|9223.4|9209.4|9206.6|1973
1644508200000|2022-02-10 15:50:00|9222.4|9219.6|9209.3|9206.5|9223.1|9220.3|9204.5|9201.7|1051
1644508500000|2022-02-10 15:55:00|9208.8|9206|9213.5|9210.7|9216.5|9213.7|9204.3|9201.5|1896
1644508800000|2022-02-10 16:00:00|9213.2|9210.4|9209.6|9206.8|9222.9|9220.1|9205.8|9203|3122
1644509100000|2022-02-10 16:05:00|9209.8|9207|9217|9214.2|9218.1|9215.3|9203.1|9200.3|3055
1644509400000|2022-02-10 16:10:00|9217.5|9214.7|9210.9|9208.1|9220.6|9217.4|9205.2|9202.4|2478
1644509700000|2022-02-10 16:15:00|9210.7|9207.9|9201.1|9198.3|9213.2|9210.4|9189.6|9186.8|3164
1644510000000|2022-02-10 16:20:00|9201.4|9198.6|9218.7|9215.9|9223|9220.2|9199.8|9197|4774
1644510300000|2022-02-10 16:25:00|9218.4|9215.6|9223|9220.2|9226.7|9223.9|9201.4|9198.6|6081
1644510600000|2022-02-10 16:30:00|9224|9221.2|9216.2|9213.4|9226.5|9223.7|9212.2|9209.4|4614
1644510900000|2022-02-10 16:35:00|9216.4|9213.6|9216.3|9213.5|9220.3|9217.5|9205.1|9202.3|1910
1644511200000|2022-02-10 16:40:00|9216.6|9213.8|9219|9216.2|9224.5|9221.7|9208.3|9205.5|1552
1644511500000|2022-02-10 16:45:00|9219.3|9216.5|9241.1|9238.3|9249.1|9246.3|9219.3|9216.5|3622
1644511800000|2022-02-10 16:50:00|9240.8|9238|9231.7|9228.9|9247.1|9244.3|9225.7|9222.9|1918
1644512100000|2022-02-10 16:55:00|9232|9229.2|9239.1|9236.3|9244.9|9242.1|9229.9|9227.1|1385
1644512400000|2022-02-10 17:00:00|9239.4|9236.6|9232.6|9229.8|9242.1|9239.3|9231.6|9228.8|1408
1644512700000|2022-02-10 17:05:00|9232.9|9230.1|9227.7|9224.9|9234.6|9231.8|9224|9221.2|1459
1644513000000|2022-02-10 17:10:00|9228|9225.2|9216.3|9213.5|9231|9228.2|9215.8|9213|856
1644513300000|2022-02-10 17:15:00|9216|9213.2|9210.4|9207.6|9219|9216.2|9202.8|9200|4012
1644513600000|2022-02-10 17:20:00|9210.8|9208|9207.8|9205|9210.8|9208|9204.1|9201.3|1173
1644513900000|2022-02-10 17:25:00|9208.1|9205.3|9211.6|9208.8|9214.6|9211.8|9207.3|9204.5|915
1644514200000|2022-02-10 17:30:00|9211.8|9209|9204|9201.2|9214.8|9212|9201.2|9198.4|1569
1644514500000|2022-02-10 17:35:00|9204.2|9201.4|9211.8|9209|9212.8|9210|9202.2|9199.4|959
1644514800000|2022-02-10 17:40:00|9211.5|9208.7|9201.2|9198.4|9211.5|9208.7|9197.5|9194.7|824
1644515100000|2022-02-10 17:45:00|9201.4|9198.6|9181.4|9178.6|9201.4|9198.6|9169.1|9166.3|2859
1644515400000|2022-02-10 17:50:00|9182.1|9179.3|9175.9|9173.1|9185.1|9182.3|9174.3|9171.3|1642
1644515700000|2022-02-10 17:55:00|9175.4|9172.6|9167.1|9164.3|9179.1|9176.3|9149.9|9147.1|3101
1644516000000|2022-02-10 18:00:00|9163.6|9160.8|9143.3|9140.5|9170.2|9167.4|9142.1|9139.3|2519
1644516300000|2022-02-10 18:05:00|9143.1|9140.3|9145.1|9142.3|9154.6|9151.8|9125.3|9122.5|3085
1644516600000|2022-02-10 18:10:00|9144.8|9142|9139.3|9136.5|9149.1|9146.3|9137.1|9134.3|1281
1644516900000|2022-02-10 18:15:00|9139.6|9136.8|9112.7|9109.9|9147.1|9144.3|9112.5|9109.7|1726
1644517200000|2022-02-10 18:20:00|9113|9110.2|9129|9126.2|9132|9129.2|9112.5|9109.7|2092
1644517500000|2022-02-10 18:25:00|9128.7|9125.9|9128.3|9125.5|9138.8|9136|9121|9118.2|1684
1644517800000|2022-02-10 18:30:00|9128|9125.2|9103.8|9101|9134.9|9132.1|9103.6|9100.8|1803
1644518100000|2022-02-10 18:35:00|9103.6|9100.8|9064.4|9061.6|9105.6|9102.8|9060.6|9057.8|3291
1644518400000|2022-02-10 18:40:00|9064.7|9061.9|9079.7|9076.9|9092.2|9089.4|9060.9|9058.1|3648
1644518700000|2022-02-10 18:45:00|9079.2|9076.4|9068.9|9066.1|9081.1|9078.3|9066.9|9064.1|2118
1644519000000|2022-02-10 18:50:00|9069.5|9066.7|9083.3|9080.5|9089.3|9086.5|9068.9|9066.1|1278
1644519300000|2022-02-10 18:55:00|9083.5|9080.7|9091|9088.2|9094.2|9091.4|9079.7|9076.9|1245
1644519600000|2022-02-10 19:00:00|9091.3|9088.5|9076.4|9073.6|9092|9089.2|9071.9|9069.1|1986
1644519900000|2022-02-10 19:05:00|9076.1|9073.3|9095.1|9092.3|9095.7|9092.9|9071.1|9068.3|1760
1644520200000|2022-02-10 19:10:00|9094.7|9091.9|9086.7|9083.9|9097.2|9094.4|9081.4|9078.6|1660
1644520500000|2022-02-10 19:15:00|9086.1|9083.3|9059.7|9056.9|9086.7|9083.9|9058.7|9055.9|3360
1644520800000|2022-02-10 19:20:00|9060|9057.2|9080.8|9078|9082.7|9079.9|9058.7|9055.9|2787
1644521100000|2022-02-10 19:25:00|9081.2|9078.4|9079.3|9076.5|9090.8|9088|9076.2|9073.4|12803
1644521400000|2022-02-10 19:30:00|9079.5|9076.7|9076|9073.2|9097.4|9094.6|9073|9070.2|3444
1644521700000|2022-02-10 19:35:00|9076.2|9073.4|9070|9067.2|9078|9075.2|9059.5|9056.7|2363
1644522000000|2022-02-10 19:40:00|9070.3|9067.5|9065|9062.2|9072|9069.2|9062|9059.2|631
1644522300000|2022-02-10 19:45:00|9065.2|9062.4|9056.8|9054|9066.2|9063.4|9056.8|9054|824
1644522600000|2022-02-10 19:50:00|9056.5|9053.7|9048.8|9046|9057.2|9054.4|9035.7|9032.9|2257
1644522900000|2022-02-10 19:55:00|9049|9046.2|9079.5|9076.7|9079.5|9076.7|9049|9046.2|839
1644523200000|2022-02-10 20:00:00|9079.8|9077|9070.5|9067.7|9079.8|9077|9063.9|9061.1|735
1644523500000|2022-02-10 20:05:00|9070.2|9067.4|9087.8|9085|9089.8|9087|9067.4|9064.6|710
1644523800000|2022-02-10 20:10:00|9088.1|9085.3|9093.7|9090.9|9094.9|9092.1|9086|9083.2|476
1644524100000|2022-02-10 20:15:00|9093.4|9090.6|9088.9|9086.1|9097.7|9094.9|9086.9|9084.1|438
1644524400000|2022-02-10 20:20:00|9089.2|9086.4|9093.4|9090.6|9093.4|9090.6|9084.9|9082.1|366
1644524700000|2022-02-10 20:25:00|9093.2|9090.4|9084.6|9081.8|9093.4|9090.6|9082.6|9079.8|337
1644525000000|2022-02-10 20:30:00|9085.3|9082.5|9072.8|9070|9085.3|9082.5|9069.8|9067|180
1644525300000|2022-02-10 20:35:00|9073.1|9070.3|9068.1|9065.3|9074.4|9071.6|9063.8|9061|194
1644525600000|2022-02-10 20:40:00|9067.4|9064.6|9072.1|9069.3|9075.1|9072.3|9064.6|9061.8|261
1644525900000|2022-02-10 20:45:00|9071.4|9068.6|9064.1|9061.3|9071.4|9068.6|9055.1|9052.3|369
1644526200000|2022-02-10 20:50:00|9064.4|9061.6|9062.6|9059.8|9067.1|9064.3|9056.6|9053.8|246
1644526500000|2022-02-10 20:55:00|9062.3|9059.5|9088.5|9085.7|9091.7|9088.9|9062|9059.2|439
1644526800000|2022-02-10 21:00:00|9088.7|9085.9|9070.7|9067.9|9088.7|9085.9|9070.4|9067.6|220
1644527100000|2022-02-10 21:05:00|9072.3|9068.3|9073.2|9070.4|9076.2|9073.4|9071.2|9068.3|197
1644527400000|2022-02-10 21:10:00|9073.5|9070.7|9075|9072.2|9077.3|9074.5|9068.5|9065.7|136
1644527700000|2022-02-10 21:15:00|9075.6|9072.8|9077.7|9074.9|9079.1|9076|9073.7|9070.9|37
1644528000000|2022-02-10 21:20:00|9077.5|9074.7|9071.7|9068.9|9078.2|9075.4|9070.2|9067.4|428
1644528300000|2022-02-10 21:25:00|9071.8|9067.8|9068.2|9065.4|9072.1|9068.7|9064.2|9061.4|187
1644528600000|2022-02-10 21:30:00|9067.9|9065.1|9071.5|9068.7|9071.5|9068.7|9065|9061.8|111
1644528900000|2022-02-10 21:35:00|9072.5|9069.7|9073.2|9070.4|9074.2|9071.4|9070.9|9068.1|81
1644529200000|2022-02-10 21:40:00|9073.5|9070.7|9077.2|9074.4|9078.5|9075.7|9072.7|9069.9|116
1644529500000|2022-02-10 21:45:00|9077.4|9074.6|9085.9|9083.1|9087.1|9084.3|9073.4|9070.6|206
1644529800000|2022-02-10 21:50:00|9085.6|9082.8|9080.6|9077.8|9086.4|9083.6|9076.6|9073.8|80
1644530100000|2022-02-10 21:55:00|9079.3|9076.5|9080.6|9077.8|9082|9078.4|9076.6|9072|246
1644530400000|2022-02-10 22:00:00|9080.9|9076.9|9088.7|9078.7|9089.7|9079.7|9080.4|9073.4|3
1644530700000|2022-02-10 22:05:00|9089.7|9079.7|9088.5|9078.5|9090.3|9080.3|9088.3|9078.3|383
1644531000000|2022-02-10 22:10:00|9089.9|9087.1|9094|9091.2|9098|9092.1|9089.9|9087.1|28
1644531300000|2022-02-10 22:15:00|9091.8|9089|9088.6|9078.6|9092.6|9089|9088.6|9078.6|16
1644531600000|2022-02-10 22:20:00|9089.1|9079.1|9091.3|9081.3|9091.5|9081.5|9084.1|9077.6|2
1644531900000|2022-02-10 22:25:00|9091|9081|9084.6|9081.8|9092.5|9082.5|9084.6|9079.5|4
1644532200000|2022-02-10 22:30:00|9082.7|9079.9|9089.7|9079.7|9091.2|9081.2|9082.7|9077.7|1
1644532500000|2022-02-10 22:35:00|9091.2|9081.2|9091|9081|9091.5|9081.5|9088.5|9078.5|2
1644532800000|2022-02-10 22:40:00|9090.4|9080.4|9090.2|9080.2|9092|9082|9089|9079|0
1644533100000|2022-02-10 22:45:00|9090.7|9080.7|9090.2|9080.2|9090.7|9080.7|9090.2|9080.2|0
1644533400000|2022-02-10 22:50:00|9089.7|9079.7|9089.2|9079.2|9089.7|9079.7|9087.7|9077.7|1
1644533700000|2022-02-10 22:55:00|9089.4|9079.4|9089.6|9079.6|9090.4|9085|9083.8|9077.4|5
1644541200000|2022-02-11 01:00:00|9059.6|9056.8|9054|9051.2|9067.3|9064.5|9048|9045.2|642
1644541500000|2022-02-11 01:05:00|9055.9|9053.1|9043.6|9040.8|9059.2|9056.4|9041.1|9038.3|197
1644541800000|2022-02-11 01:10:00|9042.8|9040|9050.4|9047.6|9051.7|9048.3|9040.3|9037.5|248
1644542100000|2022-02-11 01:15:00|9050.1|9047.3|9054.6|9051.8|9062.3|9059.5|9048.6|9045.5|130
1644542400000|2022-02-11 01:20:00|9054.3|9051.5|9042.3|9039.5|9054.4|9051.5|9041.8|9039|159
1644542700000|2022-02-11 01:25:00|9042|9039.2|9040.5|9037.7|9042.3|9039.5|9036|9033.2|232
1644543000000|2022-02-11 01:30:00|9040.7|9037.9|9036.1|9033.3|9041.5|9038.7|9022.2|9019.4|535
1644543300000|2022-02-11 01:35:00|9036.3|9033.5|9043.8|9039.8|9051.2|9047.7|9032.3|9029.5|157
1644543600000|2022-02-11 01:40:00|9043.5|9040.7|9040.9|9038.1|9051.2|9048.4|9040.5|9037.7|51
1644543900000|2022-02-11 01:45:00|9041.8|9037.8|9030.7|9027.9|9041.8|9038.7|9029.2|9026.4|136
1644544200000|2022-02-11 01:50:00|9030.1|9027.3|9036.4|9033.6|9040.4|9037.6|9027.7|9024.9|129
1644544500000|2022-02-11 01:55:00|9037|9034.2|9038.3|9034.3|9044.5|9041.6|9036.4|9033.3|81
1644544800000|2022-02-11 02:00:00|9037.4|9034.6|9040.4|9037.6|9046.3|9043.4|9036.7|9033.9|118
1644545100000|2022-02-11 02:05:00|9040.2|9037.4|9041.4|9038.6|9042.5|9039.6|9036.4|9033.6|54
1644545400000|2022-02-11 02:10:00|9040.4|9037.6|9042.4|9039.6|9044.5|9041.6|9036.4|9033.6|143
1644545700000|2022-02-11 02:15:00|9041.8|9039|9043.4|9040.6|9046.6|9043.8|9039.6|9036.8|141
1644546000000|2022-02-11 02:20:00|9042.4|9039.6|9043.5|9040.7|9046.8|9044|9039.8|9037|61
1644546300000|2022-02-11 02:25:00|9044|9041.2|9050|9047.2|9051|9048.2|9042.8|9040|18
1644546600000|2022-02-11 02:30:00|9050.3|9047.5|9053.7|9050.9|9058.5|9055.7|9049.7|9046.8|107
1644546900000|2022-02-11 02:35:00|9053.4|9050.6|9062.3|9059.5|9062.3|9059.5|9052.2|9049.4|177
1644547200000|2022-02-11 02:40:00|9062|9059.2|9062.9|9060.1|9069.5|9066.7|9060.7|9057.9|227
1644547500000|2022-02-11 02:45:00|9062.7|9059.9|9072.2|9069.4|9072.5|9069.7|9061.7|9058.8|130
1644547800000|2022-02-11 02:50:00|9071.7|9068.9|9077.4|9074.6|9078.8|9075.9|9068.5|9065.7|411
1644548100000|2022-02-11 02:55:00|9077.5|9073.5|9084.4|9081.6|9088.7|9085.9|9073.7|9070.9|268
1644548400000|2022-02-11 03:00:00|9083.9|9081.1|9070.9|9068.1|9084.5|9081.6|9070.9|9068.1|115
1644548700000|2022-02-11 03:05:00|9071.4|9068.6|9066.9|9064.1|9071.9|9069.1|9066.9|9064.1|82
1644549000000|2022-02-11 03:10:00|9066.7|9063.9|9058.8|9056|9066.9|9064.1|9057.6|9054.8|71
1644549300000|2022-02-11 03:15:00|9058.6|9055.8|9061.6|9058.8|9064.7|9061.6|9057.1|9054.3|24
1644549600000|2022-02-11 03:20:00|9063.1|9060.3|9066.8|9064|9067.6|9064.8|9061.8|9059|44
1644549900000|2022-02-11 03:25:00|9067.3|9064.5|9065.5|9062.7|9067.6|9064.8|9061.8|9059|70
1644550200000|2022-02-11 03:30:00|9065.3|9062.5|9062|9059.2|9068.6|9065.7|9062|9059.2|42
1644550500000|2022-02-11 03:35:00|9062.3|9059.5|9060.5|9057.7|9062.5|9059.7|9060|9057.2|31
1644550800000|2022-02-11 03:40:00|9060.2|9057.4|9057.5|9054.7|9060.8|9058|9056.8|9054|43
1644551100000|2022-02-11 03:45:00|9057.8|9055|9059.5|9056.7|9062.3|9059.5|9057|9054.2|37
1644551400000|2022-02-11 03:50:00|9058.8|9056|9056.5|9053.7|9063.8|9061|9056.5|9053.7|115
1644551700000|2022-02-11 03:55:00|9056.7|9053.9|9057.4|9054.6|9058.2|9055.4|9054.7|9051.9|72
1644552000000|2022-02-11 04:00:00|9058.3|9054.3|9061|9058.2|9062.4|9059.6|9058.3|9054.3|41
1644552300000|2022-02-11 04:05:00|9061.4|9058.6|9058.9|9056.1|9062.2|9059.4|9058.4|9055.6|48
1644552600000|2022-02-11 04:10:00|9058.7|9055.9|9063|9060.2|9067.7|9064.9|9057|9054.2|160
1644552900000|2022-02-11 04:15:00|9063.4|9060.6|9063.4|9060.6|9065.7|9062.9|9062.4|9059.6|9
1644553200000|2022-02-11 04:20:00|9063.7|9060.9|9064.4|9061.6|9068.6|9065.8|9062.6|9059.8|44
1644553500000|2022-02-11 04:25:00|9063.6|9060.8|9059.1|9056.3|9063.9|9061.1|9057.8|9055|24
1644553800000|2022-02-11 04:30:00|9059.3|9056.5|9057.1|9054.3|9060.3|9057.5|9055.3|9052.5|13
1644554100000|2022-02-11 04:35:00|9056.8|9054|9053.3|9050.5|9059.2|9056.1|9053.3|9050.5|25
1644554400000|2022-02-11 04:40:00|9052.9|9050.1|9050.3|9047.5|9053.9|9051.1|9044.8|9042|145
1644554700000|2022-02-11 04:45:00|9050.6|9047.8|9044.3|9041.5|9050.6|9047.8|9041.6|9038.8|124
1644555000000|2022-02-11 04:50:00|9044|9041.2|9046.5|9043.7|9047|9044.2|9043|9040.2|24
1644555300000|2022-02-11 04:55:00|9045.3|9042.5|9048.8|9046|9050.5|9047.7|9045.3|9042.5|35
1644555600000|2022-02-11 05:00:00|9049|9046.2|9044.2|9041.4|9049|9046.2|9042.2|9039.4|56
1644555900000|2022-02-11 05:05:00|9044.5|9041.7|9044.5|9041.7|9045.5|9042.7|9043.5|9040.7|7
1644556200000|2022-02-11 05:10:00|9044.8|9042|9045|9042.2|9045.2|9042.4|9042|9039.2|54
1644556500000|2022-02-11 05:15:00|9045.2|9042.4|9046.4|9043.6|9048|9045.2|9044.5|9041.7|39
1644556800000|2022-02-11 05:20:00|9046.2|9043.4|9042.2|9039.4|9046.4|9043.6|9041.4|9038.6|49
1644557100000|2022-02-11 05:25:00|9041.9|9039.1|9037.1|9034.3|9043.4|9040.6|9036.1|9033.2|63
1644557400000|2022-02-11 05:30:00|9037.4|9034.6|9018.3|9015.5|9040.1|9037.3|9016.8|9014|1207
1644557700000|2022-02-11 05:35:00|9018.6|9015.8|9025.7|9022.9|9026.1|9023.3|9017.3|9014.5|118
1644558000000|2022-02-11 05:40:00|9026.1|9023.3|9024.4|9021.6|9031.7|9028.9|9022.4|9019.6|91
1644558300000|2022-02-11 05:45:00|9024.1|9021.3|9030.8|9028|9031.3|9028.5|9022.4|9019.6|157
1644558600000|2022-02-11 05:50:00|9031.3|9028.5|9035|9032.2|9042.2|9036|9029.8|9027|266
1644558900000|2022-02-11 05:55:00|9034.8|9032|9023|9020.2|9034.8|9032|9023|9019.9|118
1644559200000|2022-02-11 06:00:00|9022.8|9020|9018.4|9015.6|9026.9|9023.8|9016.1|9013.3|194
1644559500000|2022-02-11 06:05:00|9018.8|9016|9017.3|9014.5|9021.6|9018.8|9011.1|9008.3|332
1644559800000|2022-02-11 06:10:00|9016.7|9013.9|9006|9003.2|9017.9|9014.8|9004.8|9002|300
1644560100000|2022-02-11 06:15:00|9006.3|9003.5|9009.5|9006.7|9010.5|9007.7|9004|9001.2|293
1644560400000|2022-02-11 06:20:00|9009.7|9006.9|9009.2|9006.4|9014.7|9011.9|9008.2|9005.4|118
1644560700000|2022-02-11 06:25:00|9009.7|9006.9|9005.5|9002.7|9010.8|9007.7|8996.7|8993.9|141
1644561000000|2022-02-11 06:30:00|9004.9|9002.1|8994.5|8991.7|9006.9|9004.1|8992.7|8989.9|196
1644561300000|2022-02-11 06:35:00|8994.7|8991.9|9005|9002.2|9006|9003.2|8994.2|8991.4|297
1644561600000|2022-02-11 06:40:00|9004.7|9001.9|9007.7|9004.9|9008|9005.2|8994.2|8991.4|153
1644561900000|2022-02-11 06:45:00|9008|9005.2|9004|9001.2|9015|9012.2|9004|9001.2|259
1644562200000|2022-02-11 06:50:00|9003.7|9000.9|9004.2|9001.4|9009.2|9006.4|8998|8995.2|169
1644562500000|2022-02-11 06:55:00|9005.1|9001.1|9002.5|8999.7|9006.1|9002.2|8999.4|8996.6|234
1644562800000|2022-02-11 07:00:00|9002.9|9000.1|9002.9|9000.1|9015.9|9013.1|8997.7|8994.9|366
1644563100000|2022-02-11 07:05:00|9002.6|8999.8|9022.5|9019.7|9027.5|9024.7|9002.6|8999.8|422
1644563400000|2022-02-11 07:10:00|9022.4|9019.6|9035|9032.2|9036.5|9033.7|9022.2|9019.4|645
1644563700000|2022-02-11 07:15:00|9035.2|9032.4|9024.2|9021.4|9037.2|9034.4|9023.4|9020.6|228
1644564000000|2022-02-11 07:20:00|9023.9|9021.1|9018.8|9016|9027.6|9024.8|9015.3|9012.5|365
1644564300000|2022-02-11 07:25:00|9018.2|9015.4|9023.8|9021|9028.8|9026|9014.3|9011.5|209
1644564600000|2022-02-11 07:30:00|9023.3|9020.5|9037.1|9034.3|9042.6|9039.8|9019.8|9017|539
1644564900000|2022-02-11 07:35:00|9036.8|9034|9045.6|9042.8|9048.4|9045.6|9034.1|9031.3|265
1644565200000|2022-02-11 07:40:00|9045.1|9042.3|9046.1|9043.3|9049.1|9046.3|9044.9|9042.1|490
1644565500000|2022-02-11 07:45:00|9045.8|9043|9052.9|9050.1|9055.8|9053|9037.8|9035|1464
1644565800000|2022-02-11 07:50:00|9053.2|9050.4|9060.9|9058.1|9064.2|9061.4|9052.6|9049.8|502
1644566100000|2022-02-11 07:55:00|9061.2|9058.4|9060.1|9057.3|9068.1|9065.3|9059.1|9056.3|471
1644566400000|2022-02-11 08:00:00|9059.6|9056.8|9051.8|9049|9060.9|9058.1|9035.8|9033|3362
1644566700000|2022-02-11 08:05:00|9051.6|9048.8|9064.4|9061.6|9065.4|9062.6|9048.6|9045.8|604
1644567000000|2022-02-11 08:10:00|9064.8|9062|9068.9|9066.1|9076.4|9073.6|9062.1|9059.3|820
1644567300000|2022-02-11 08:15:00|9068.3|9065.5|9069.1|9066.3|9073.4|9070.6|9064.1|9061.3|632
1644567600000|2022-02-11 08:20:00|9068.3|9065.5|9068.3|9065.5|9069.8|9067|9052.5|9049.7|1801
1644567900000|2022-02-11 08:25:00|9068.5|9065.7|9084.8|9082|9087.6|9084.8|9059.5|9056.7|5059
1644568200000|2022-02-11 08:30:00|9084.6|9081.8|9075.6|9072.8|9087.8|9085|9075.6|9072.8|2420
1644568500000|2022-02-11 08:35:00|9075.8|9073|9078.4|9075.6|9085|9082.2|9073.8|9071|1129
1644568800000|2022-02-11 08:40:00|9078.2|9075.4|9077|9074.2|9094|9091.2|9077|9074.2|1358
1644569100000|2022-02-11 08:45:00|9077.2|9074.4|9081.2|9078.4|9086.4|9083.6|9077|9074.2|707
1644569400000|2022-02-11 08:50:00|9081.4|9078.6|9080.9|9078.1|9088.4|9085.6|9074.4|9071.6|677
1644569700000|2022-02-11 08:55:00|9081.2|9078.4|9071.4|9068.6|9085.9|9083.1|9064.4|9061.6|1190
1644570000000|2022-02-11 09:00:00|9069.9|9067.1|9101.5|9098.7|9112.3|9109.5|9069.6|9066.8|4176
1644570300000|2022-02-11 09:05:00|9101.2|9098.4|9105.2|9102.4|9111.2|9108.4|9097.5|9094.7|653
1644570600000|2022-02-11 09:10:00|9104.4|9101.6|9114.4|9111.6|9114.7|9111.9|9100.2|9097.4|642
1644570900000|2022-02-11 09:15:00|9114.7|9111.9|9113.7|9110.9|9121.5|9118.7|9109.2|9106.4|1674
1644571200000|2022-02-11 09:20:00|9114|9111.2|9118.7|9115.9|9118.7|9115.9|9108.2|9105.4|704
1644571500000|2022-02-11 09:25:00|9119|9116.2|9116.9|9114.1|9121.7|9118.9|9111.9|9109.1|685
1644571800000|2022-02-11 09:30:00|9116.7|9113.9|9119.3|9116.5|9121.4|9118.6|9112.6|9109.8|1456
1644572100000|2022-02-11 09:35:00|9119|9116.2|9116.6|9113.8|9124.3|9121.5|9113.2|9110.4|1268
1644572400000|2022-02-11 09:40:00|9116.3|9113.5|9112|9109.2|9116.6|9113.8|9101.8|9099|2257
1644572700000|2022-02-11 09:45:00|9112.3|9109.5|9115|9112.2|9118.5|9115.7|9110.8|9108|568
1644573000000|2022-02-11 09:50:00|9115.3|9112.5|9107|9104.2|9115.5|9112.7|9098.2|9095.4|950
1644573300000|2022-02-11 09:55:00|9107.2|9104.4|9117.5|9114.7|9119.7|9116.9|9104.9|9102.1|673
1644573600000|2022-02-11 10:00:00|9117.2|9114.4|9121.8|9119|9142.2|9139.4|9116.5|9113.7|6089
1644573900000|2022-02-11 10:05:00|9122|9119.2|9129.6|9126.8|9132.1|9127.8|9116.3|9113.5|2356
1644574200000|2022-02-11 10:10:00|9129.3|9126.5|9112|9109.2|9129.6|9126.8|9110|9107.2|3292
1644574500000|2022-02-11 10:15:00|9113|9110.2|9106|9103.2|9115|9112.2|9096.1|9093.3|2014
1644574800000|2022-02-11 10:20:00|9106.5|9103.7|9123.2|9120.4|9136.4|9133.6|9106.5|9103.7|3826
1644575100000|2022-02-11 10:25:00|9123|9120.2|9110.4|9107.6|9129.5|9126.7|9106.7|9103.5|682
1644575400000|2022-02-11 10:30:00|9110.7|9107.9|9105.2|9102.4|9112.9|9110.1|9096.1|9093.3|1133
1644575700000|2022-02-11 10:35:00|9105.4|9102.6|9118.4|9115.6|9118.9|9116.1|9099.9|9097.1|471
1644576000000|2022-02-11 10:40:00|9118.6|9115.8|9116.9|9114.1|9124.2|9121.4|9115.9|9113.1|799
1644576300000|2022-02-11 10:45:00|9116.6|9113.8|9119.4|9116.6|9123.2|9120.4|9108.9|9106.1|744
1644576600000|2022-02-11 10:50:00|9119.1|9116.3|9127.7|9124.9|9130.7|9127.9|9118.6|9115.8|601
1644576900000|2022-02-11 10:55:00|9128|9125.2|9136.8|9134|9140.1|9137.3|9125.2|9122.4|1412
1644577200000|2022-02-11 11:00:00|9137.1|9134.3|9124.4|9121.6|9139.3|9136.5|9124.4|9121.6|1871
1644577500000|2022-02-11 11:05:00|9124.2|9121.4|9134|9131.2|9138.3|9135.5|9122.2|9119.4|1060
1644577800000|2022-02-11 11:10:00|9134.3|9131.5|9142.3|9139.5|9144.6|9141.8|9129.2|9126.4|863
1644578100000|2022-02-11 11:15:00|9142.8|9140|9144.6|9141.8|9148.1|9145.3|9139.3|9136.5|1342
1644578400000|2022-02-11 11:20:00|9143.8|9141|9130.5|9127.7|9146.4|9143.6|9130.5|9127.7|512
1644578700000|2022-02-11 11:25:00|9130.2|9127.4|9141.5|9138.7|9144.3|9141.5|9127.2|9124.4|923
1644579000000|2022-02-11 11:30:00|9141.8|9139|9141|9138.2|9153.6|9150.8|9139|9136.2|2984
1644579300000|2022-02-11 11:35:00|9142.1|9139.3|9159.8|9157|9166.8|9164|9139.8|9137|2127
1644579600000|2022-02-11 11:40:00|9160.1|9157.3|9151.8|9149|9160.6|9157.8|9149.5|9146.7|704
1644579900000|2022-02-11 11:45:00|9152|9149.2|9146|9143.2|9156.5|9153.7|9142.9|9140.1|543
1644580200000|2022-02-11 11:50:00|9146.2|9143.4|9150|9147.2|9155.5|9152.7|9146.2|9143.4|592
1644580500000|2022-02-11 11:55:00|9150.2|9147.4|9155.9|9153.1|9159.9|9157.1|9149|9146.2|621
1644580800000|2022-02-11 12:00:00|9156.2|9153.4|9171.7|9168.9|9180.7|9177.9|9155.9|9153.1|1728
1644581100000|2022-02-11 12:05:00|9172.5|9169.7|9176|9173.2|9179.7|9176.9|9172.5|9169.6|1108
1644581400000|2022-02-11 12:10:00|9176.3|9173.5|9189.3|9186.5|9193.5|9190.7|9176|9173.2|1987
1644581700000|2022-02-11 12:15:00|9189.7|9186.9|9178.7|9175.9|9190.4|9187.6|9177.7|9174.9|1036
1644582000000|2022-02-11 12:20:00|9179|9176.2|9180.4|9177.6|9184|9181.2|9178.2|9175.4|604
1644582300000|2022-02-11 12:25:00|9180.7|9177.9|9195.4|9192.6|9196.6|9193.8|9179.4|9176.6|1125
1644582600000|2022-02-11 12:30:00|9195.1|9192.3|9196.4|9193.6|9202.5|9197.3|9189.8|9187|962
1644582900000|2022-02-11 12:35:00|9196.1|9193.3|9203.2|9200.4|9205.9|9203.1|9194.8|9192|786
1644583200000|2022-02-11 12:40:00|9202.9|9200.1|9192.6|9189.8|9205.9|9203.1|9191.9|9189.1|917
1644583500000|2022-02-11 12:45:00|9191.8|9189|9187.8|9185|9195.1|9192.3|9184.5|9181.7|902
1644583800000|2022-02-11 12:50:00|9188.1|9185.3|9183|9180.2|9190.6|9187.8|9178.3|9175.5|1321
1644584100000|2022-02-11 12:55:00|9182.8|9180|9177|9174.2|9183|9180.2|9176|9173.2|1023
1644584400000|2022-02-11 13:00:00|9176.3|9173.5|9196.3|9193.5|9203.9|9201.1|9169.8|9167|3333
1644584700000|2022-02-11 13:05:00|9196.6|9193.8|9187.1|9184.3|9199.3|9196.5|9178.1|9175.3|1564
1644585000000|2022-02-11 13:10:00|9186.6|9183.8|9184.4|9181.6|9194.3|9191.5|9174.7|9171.9|1389
1644585300000|2022-02-11 13:15:00|9184|9181.2|9177.6|9174.8|9186.2|9183.4|9169.4|9166.6|2469
1644585600000|2022-02-11 13:20:00|9177.9|9175.1|9180.6|9177.8|9191.2|9188.4|9172.6|9169.8|1994
1644585900000|2022-02-11 13:25:00|9180.3|9177.5|9178.5|9175.7|9190.6|9187.8|9169.8|9167|1723
1644586200000|2022-02-11 13:30:00|9178.3|9175.5|9170.7|9167.9|9183.3|9180.5|9166.7|9163.9|1896
1644586500000|2022-02-11 13:35:00|9171.2|9168.4|9163.2|9160.4|9174|9171.2|9148.7|9145.9|1476
1644586800000|2022-02-11 13:40:00|9163.9|9161.1|9168.9|9166.1|9170.2|9167.4|9153.7|9150.9|1705
1644587100000|2022-02-11 13:45:00|9168.7|9165.9|9166.4|9163.6|9172.2|9169.4|9157.9|9155.1|423
1644587400000|2022-02-11 13:50:00|9166.1|9163.3|9161.4|9158.6|9168|9165.2|9157.1|9154.2|905
1644587700000|2022-02-11 13:55:00|9161.1|9158.3|9183.6|9180.8|9187.1|9184.3|9153.8|9151|1872
1644588000000|2022-02-11 14:00:00|9183.1|9180.3|9167.4|9164.6|9184.4|9181.6|9155.4|9152.6|2385
1644588300000|2022-02-11 14:05:00|9166.5|9163.7|9150.6|9147.8|9167.1|9164.3|9141.2|9138.4|2177
1644588600000|2022-02-11 14:10:00|9150.8|9148|9166.9|9164.1|9168.6|9165.8|9150.3|9147.5|885
1644588900000|2022-02-11 14:15:00|9167.1|9164.3|9169.3|9166.5|9170.4|9167.6|9158.2|9155.4|1204
1644589200000|2022-02-11 14:20:00|9169|9166.2|9170.6|9167.8|9172.1|9169.3|9162.5|9159.7|1015
1644589500000|2022-02-11 14:25:00|9170.8|9168|9168.3|9165.5|9171.8|9169|9162.8|9160|863
1644589800000|2022-02-11 14:30:00|9167.8|9165|9161.8|9159|9172|9169.2|9160|9157.2|2182
1644590100000|2022-02-11 14:35:00|9161.5|9158.7|9174.8|9172|9181.8|9179|9159|9156.2|2073
1644590400000|2022-02-11 14:40:00|9175|9172.2|9178.3|9175.5|9179.5|9176.7|9166.7|9163.9|3247
1644590700000|2022-02-11 14:45:00|9178.6|9175.8|9178.5|9175.7|9184.7|9181.9|9176.2|9173.4|1726
1644591000000|2022-02-11 14:50:00|9178.2|9175.4|9179.5|9176.7|9184.3|9181.5|9165.5|9162.7|3053
1644591300000|2022-02-11 14:55:00|9179.8|9177|9170.1|9167.3|9184.5|9181.7|9164.5|9161.7|1319
1644591600000|2022-02-11 15:00:00|9170.5|9167.7|9193|9190.2|9196.8|9194|9170.5|9167.7|2871
1644591900000|2022-02-11 15:05:00|9193.3|9190.5|9186.3|9183.5|9195.5|9192.7|9178.8|9176|2139
1644592200000|2022-02-11 15:10:00|9186.6|9183.8|9181.3|9178.5|9192.5|9189.7|9177|9174.2|1331
1644592500000|2022-02-11 15:15:00|9181|9178.2|9197.1|9194.3|9198.4|9195.6|9177.3|9174.5|2561
1644592800000|2022-02-11 15:20:00|9197.4|9194.6|9204.3|9201.5|9204.8|9202|9194.1|9191.3|2969
1644593100000|2022-02-11 15:25:00|9204.1|9201.3|9200.3|9197.5|9211.1|9208.3|9198.3|9195.5|1954
1644593400000|2022-02-11 15:30:00|9200.8|9198|9222.1|9219.3|9223.9|9221.1|9200.8|9198|8818
1644593700000|2022-02-11 15:35:00|9222.4|9219.6|9218.2|9215.4|9229.5|9226.7|9214.6|9211.8|3850
1644594000000|2022-02-11 15:40:00|9218.5|9215.7|9222.4|9219.6|9224.7|9221.9|9215.5|9212.7|1835
1644594300000|2022-02-11 15:45:00|9222.2|9219.4|9221.4|9218.6|9226.7|9223.9|9219.7|9216.9|1487
1644594600000|2022-02-11 15:50:00|9221.7|9218.9|9230|9227.2|9231.2|9228.4|9217.7|9214.9|1473
1644594900000|2022-02-11 15:55:00|9229.4|9226.6|9230.9|9228.1|9234.7|9231.9|9226.8|9224|3098
1644595200000|2022-02-11 16:00:00|9231.2|9228.4|9248.9|9246.1|9257.2|9253.1|9225.4|9222.6|3387
1644595500000|2022-02-11 16:05:00|9249.9|9247.1|9240.2|9237.4|9252.4|9249.6|9239.1|9236.3|1585
1644595800000|2022-02-11 16:10:00|9240.7|9237.9|9232.2|9229.4|9243.9|9241.1|9219.9|9217.1|3202
1644596100000|2022-02-11 16:15:00|9232.4|9229.6|9251.2|9248.4|9258.2|9255.4|9224.1|9221.3|2268
1644596400000|2022-02-11 16:20:00|9251.4|9248.6|9257.6|9254.8|9261.3|9258.5|9247.9|9245.1|3664
1644596700000|2022-02-11 16:25:00|9257|9254.2|9245.1|9242.3|9261.4|9258.6|9239.9|9237.1|8147
1644597000000|2022-02-11 16:30:00|9244.9|9242.1|9227.9|9225.1|9253.7|9250.9|9221.1|9218.3|4985
1644597300000|2022-02-11 16:35:00|9228.7|9225.9|9207.9|9205.1|9230.9|9228.1|9204.3|9201.5|3304
1644597600000|2022-02-11 16:40:00|9207.6|9204.8|9219.7|9216.9|9220.9|9218.1|9205.1|9202.3|1590
1644597900000|2022-02-11 16:45:00|9219.9|9217.1|9218.8|9216|9227.1|9224.3|9215.1|9212.3|1430
1644598200000|2022-02-11 16:50:00|9218.9|9216.1|9221.5|9218.7|9223.5|9220.7|9213.3|9210.5|1433
1644598500000|2022-02-11 16:55:00|9221.8|9219|9218.4|9215.6|9225.7|9222.9|9216.2|9213.4|1218
1644598800000|2022-02-11 17:00:00|9217.9|9215.1|9202.9|9200.1|9217.9|9215.1|9202.6|9199.8|1554
1644599100000|2022-02-11 17:05:00|9202.6|9199.8|9213.1|9210.3|9213.6|9210.8|9198.8|9196|1198
1644599400000|2022-02-11 17:10:00|9213.4|9210.6|9218.8|9216|9221.8|9219|9209.1|9206.3|1134
1644599700000|2022-02-11 17:15:00|9219.5|9216.7|9245.4|9242.6|9250.7|9247.9|9219.1|9216.3|2297
1644600000000|2022-02-11 17:20:00|9246|9243.2|9249.9|9247.1|9253.9|9251.1|9236.3|9233.5|1695
1644600300000|2022-02-11 17:25:00|9249.4|9246.6|9271.4|9268.6|9276.1|9273.3|9248.7|9245.9|3102
1644600600000|2022-02-11 17:30:00|9272.6|9269.8|9273.1|9270.3|9285.9|9283.1|9271.4|9268.6|2746
1644600900000|2022-02-11 17:35:00|9274.1|9271.3|9275.6|9272.8|9283.2|9280.4|9272.1|9269.3|1543
1644601200000|2022-02-11 17:40:00|9275.4|9272.6|9267.3|9264.5|9275.6|9272.8|9258.6|9255.8|1316
1644601500000|2022-02-11 17:45:00|9266.6|9263.8|9250|9247.2|9266.6|9263.8|9247|9244.2|1353
1644601800000|2022-02-11 17:50:00|9250.5|9247.7|9248|9245.2|9252.3|9248.5|9237.5|9234.7|1147
1644602100000|2022-02-11 17:55:00|9248.2|9245.4|9258|9255.2|9264.3|9261.5|9245.7|9242.9|1150
1644602400000|2022-02-11 18:00:00|9258.3|9255.5|9258.7|9255.9|9266.5|9263.7|9258.3|9255.5|1006
1644602700000|2022-02-11 18:05:00|9259|9256.2|9258.7|9255.9|9264.7|9261.9|9252.2|9249.4|684
1644603000000|2022-02-11 18:10:00|9258.4|9255.6|9254.9|9252.1|9259.7|9256.9|9247.4|9244.6|689
1644603300000|2022-02-11 18:15:00|9255.2|9252.4|9248.9|9246.1|9255.9|9253.1|9241.9|9239.1|845
1644603600000|2022-02-11 18:20:00|9248.4|9245.6|9252.1|9249.3|9258.9|9256.1|9247.6|9244.8|616
1644603900000|2022-02-11 18:25:00|9252.4|9249.6|9266.1|9263.3|9267.6|9264.8|9251.4|9248.6|978
1644604200000|2022-02-11 18:30:00|9265.8|9263|9373.6|9370.8|9383.7|9380.9|9257.6|9254.8|16555
1644604500000|2022-02-11 18:35:00|9373.8|9371|9388.3|9385.5|9419.3|9416.2|9335.9|9333.1|10557
1644604800000|2022-02-11 18:40:00|9387.8|9385|9436.1|9433.3|9438.3|9435.5|9363.2|9359.5|10245
1644605100000|2022-02-11 18:45:00|9436.3|9433.5|9467.2|9464.4|9479.6|9476.8|9429.2|9426|8398
1644605400000|2022-02-11 18:50:00|9467.5|9464.7|9443.2|9440.4|9468.5|9465.7|9425.6|9422.8|8256
1644605700000|2022-02-11 18:55:00|9442.4|9439.6|9424.1|9421.3|9453|9450.2|9422.1|9419.3|7147
1644606000000|2022-02-11 19:00:00|9423.9|9421.1|9396|9393.2|9433.4|9430.6|9364.6|9361.8|8972
1644606300000|2022-02-11 19:05:00|9395.8|9393|9379.6|9376.8|9395.8|9393|9367.1|9362.7|5913
1644606600000|2022-02-11 19:10:00|9380.6|9377.8|9348.5|9345.7|9382.8|9380|9335.4|9332.6|8159
1644606900000|2022-02-11 19:15:00|9348|9345.2|9347.4|9344.6|9352.5|9349.7|9334.8|9332|9300
1644607200000|2022-02-11 19:20:00|9347.9|9345.1|9359.6|9356.8|9359.6|9356.8|9334.3|9331.5|7052
1644607500000|2022-02-11 19:25:00|9359.1|9356.3|9365|9362.2|9375.3|9372.5|9332.3|9329.5|18723
1644607800000|2022-02-11 19:30:00|9364.8|9362|9355.7|9352.9|9365|9362.2|9341.5|9338.5|3605
1644608100000|2022-02-11 19:35:00|9355.2|9352.4|9368.1|9365.3|9373.3|9370.5|9347.8|9345|2488
1644608400000|2022-02-11 19:40:00|9368.3|9365.5|9385.5|9382.7|9385.5|9382.7|9359.1|9356.3|2308
1644608700000|2022-02-11 19:45:00|9385.7|9382.9|9392.9|9390.1|9393.6|9390.8|9382.4|9379.6|2131
1644609000000|2022-02-11 19:50:00|9392.6|9389.8|9385.3|9382.5|9402.9|9399.7|9383.8|9381|1340
1644609300000|2022-02-11 19:55:00|9385.1|9382.3|9396.1|9393.3|9407.3|9404.2|9385.1|9382.3|1399
1644609600000|2022-02-11 20:00:00|9395.9|9393.1|9401.5|9398.7|9406.1|9403|9392.9|9390.1|1260
1644609900000|2022-02-11 20:05:00|9401.8|9399|9390.1|9386.1|9402.7|9399.9|9379.4|9376.2|1298
1644610200000|2022-02-11 20:10:00|9390|9387.2|9382.7|9379.9|9392|9389.2|9376.4|9372.8|706
1644610500000|2022-02-11 20:15:00|9383|9380.2|9378.7|9375.9|9391.3|9387.6|9372.2|9369.4|689
1644610800000|2022-02-11 20:20:00|9378.5|9375.7|9395|9391|9398.5|9395.7|9378|9374.8|664
1644611100000|2022-02-11 20:25:00|9393.9|9391.1|9397.9|9395.1|9398.2|9395.4|9388.2|9385.4|285
1644611400000|2022-02-11 20:30:00|9397.7|9394.9|9388.8|9386|9397.7|9394.9|9378.2|9375.1|703
1644611700000|2022-02-11 20:35:00|9388.5|9385.7|9404.8|9402|9410.2|9406.8|9385.2|9382.1|428
1644612000000|2022-02-11 20:40:00|9405.1|9402.3|9405.8|9401.8|9411.9|9409.1|9402.1|9399.2|615
1644612300000|2022-02-11 20:45:00|9404.7|9401.9|9421.7|9417.7|9421.7|9418|9397.3|9394.5|620
1644612600000|2022-02-11 20:50:00|9421.9|9417.9|9401.4|9398.6|9422.7|9419.5|9397.7|9394.2|994
1644612900000|2022-02-11 20:55:00|9400.9|9398.1|9413.2|9410.4|9413.5|9410.4|9399.7|9396.3|436
1644613200000|2022-02-11 21:00:00|9413|9409|9455.1|9452.3|9464.4|9459.8|9408.7|9405.9|928
1644613500000|2022-02-11 21:05:00|9455.3|9452.5|9422.8|9420|9456.2|9452.8|9421.6|9418.8|543
1644613800000|2022-02-11 21:10:00|9424.2|9420.2|9410.5|9407.7|9428.4|9424.7|9409|9406.2|319
1644614100000|2022-02-11 21:15:00|9408.7|9405.9|9416.4|9413.6|9422|9415.9|9407.8|9403.8|243
1644614400000|2022-02-11 21:20:00|9415.9|9413.1|9423.4|9419.4|9425.6|9421.7|9409.3|9405.9|160
1644614700000|2022-02-11 21:25:00|9422.5|9419.7|9416.3|9413.5|9427.4|9423.8|9415.5|9409.7|220
1644615000000|2022-02-11 21:30:00|9416.5|9413.7|9415.1|9411.1|9420.7|9417.2|9414|9408.1|321
1644615300000|2022-02-11 21:35:00|9414.9|9410.9|9415.1|9411.1|9418.1|9411.6|9404|9398.9|304
1644615600000|2022-02-11 21:40:00|9418.6|9408.6|9421.9|9419.1|9427|9423.1|9415.6|9408.6|183
1644615900000|2022-02-11 21:45:00|9422.8|9418.8|9422.5|9419.7|9422.8|9419.7|9408.4|9404|179
1644616200000|2022-02-11 21:50:00|9423.5|9420.7|9422.1|9412.1|9438.8|9433.1|9422.1|9412.1|292
1644616500000|2022-02-11 21:55:00|9421.3|9411.3|9414.4|9404.4|9423.3|9416.9|9408.6|9403.2|584
1644793200000|2022-02-13 23:00:00|9411.8|9401.8|9398.8|9394.8|9414.8|9408.9|9374.8|9366.8|2365
1644793500000|2022-02-13 23:05:00|9398.5|9395.7|9394.2|9391.4|9401.5|9396.7|9386.2|9382.8|1083
1644793800000|2022-02-13 23:10:00|9393.9|9391.1|9410.2|9406.2|9417.2|9411.8|9393.4|9390.6|1048
1644794100000|2022-02-13 23:15:00|9413.2|9403.2|9409.4|9405.4|9418.2|9412.6|9406.3|9399.4|117
1644794400000|2022-02-13 23:20:00|9408.3|9405.5|9416.1|9406.1|9419.9|9413.3|9408.3|9403.9|172
1644794700000|2022-02-13 23:25:00|9415.8|9405.8|9419|9416.2|9426.6|9421.5|9411|9405.6|737
1644795000000|2022-02-13 23:30:00|9420.1|9416.1|9417.8|9415|9424.2|9418.2|9412.3|9406.6|302
1644795300000|2022-02-13 23:35:00|9417|9414.2|9423.5|9420.7|9426.1|9421|9416|9410.1|289
1644795600000|2022-02-13 23:40:00|9424|9421.2|9441.9|9439.1|9451.2|9447.1|9422.2|9415.4|614
1644795900000|2022-02-13 23:45:00|9442|9438|9434.3|9430.3|9442.7|9439.1|9429.9|9424.7|435
1644796200000|2022-02-13 23:50:00|9433.7|9430.9|9436.4|9433.6|9444.6|9439.1|9432.4|9428.5|105
1644796500000|2022-02-13 23:55:00|9436.2|9433.4|9442.7|9438.7|9447.5|9440.7|9435.7|9430.5|156
1644796800000|2022-02-14 00:00:00|9443|9439|9481.7|9471.7|9492.4|9485.4|9441.6|9436.2|361
1644797100000|2022-02-14 00:05:00|9478.9|9474.9|9465.9|9455.9|9483.7|9478|9465.1|9455.9|263
1644797400000|2022-02-14 00:10:00|9463.9|9459.9|9470.3|9460.3|9477.9|9470.7|9459.5|9454.4|147
1644797700000|2022-02-14 00:15:00|9471.1|9461.1|9467.9|9457.9|9475.1|9468.7|9462.3|9455.9|150
1644798000000|2022-02-14 00:20:00|9467.4|9457.4|9458.1|9448.1|9467.4|9460.5|9447.5|9442.1|66
1644798300000|2022-02-14 00:25:00|9458.4|9448.4|9452.6|9442.6|9458.4|9449.7|9447.6|9440.4|23
1644798600000|2022-02-14 00:30:00|9451.7|9441.7|9436.3|9433.5|9452.6|9445.4|9434.3|9428.4|81
1644798900000|2022-02-14 00:35:00|9436.6|9432.6|9446.5|9442.5|9446.5|9443.2|9428.5|9422.9|141
1644799200000|2022-02-14 00:40:00|9446.8|9442.8|9449.3|9445.3|9453.5|9447.5|9443.1|9439.1|79
1644799500000|2022-02-14 00:45:00|9449.2|9446.4|9445.8|9435.8|9450.5|9446.4|9437.2|9433.5|65
1644799800000|2022-02-14 00:50:00|9445.3|9435.3|9451|9448.2|9455.3|9451.4|9442.2|9435|85
1644800100000|2022-02-14 00:55:00|9451.4|9448.6|9466.5|9462.5|9467.5|9464.6|9451|9447.8|113
1644800400000|2022-02-14 01:00:00|9466.2|9462.2|9499.2|9495.2|9509.7|9506|9465.1|9462.2|1549
1644800700000|2022-02-14 01:05:00|9499.1|9496.3|9496.6|9493.8|9506.8|9504|9480.3|9476.9|549
1644801000000|2022-02-14 01:10:00|9497.3|9494.5|9470.5|9467.7|9502.9|9497.8|9469.8|9467|452
1644801300000|2022-02-14 01:15:00|9470.6|9466.6|9473.5|9470.7|9493.5|9490.7|9469|9465.3|350
1644801600000|2022-02-14 01:20:00|9473.6|9469.6|9473.7|9470.9|9479.3|9475.7|9459.4|9456.6|240
1644801900000|2022-02-14 01:25:00|9473.9|9471.1|9458.9|9456.1|9473.9|9471.1|9451.9|9449.1|207
1644802200000|2022-02-14 01:30:00|9459.4|9456.6|9459.4|9456.6|9470.2|9467|9457.1|9454.3|239
1644802500000|2022-02-14 01:35:00|9459.2|9455.2|9441.3|9438.5|9459.2|9456|9439.1|9436.2|373
1644802800000|2022-02-14 01:40:00|9440.8|9438|9437.5|9434.7|9442.1|9439.3|9426|9423.2|741
1644803100000|2022-02-14 01:45:00|9437.2|9434.4|9444.5|9441.7|9447.3|9444.2|9435.3|9432.5|489
1644803400000|2022-02-14 01:50:00|9445.2|9442.4|9465.2|9462.4|9465.9|9463.1|9441.8|9438.6|283
1644803700000|2022-02-14 01:55:00|9465.7|9462.9|9470.9|9468.1|9471.7|9468.9|9459.4|9456.6|346
1644804000000|2022-02-14 02:00:00|9471.2|9468.4|9464.6|9461.8|9473.9|9471.1|9462.7|9459.9|344
1644804300000|2022-02-14 02:05:00|9465.4|9462.6|9458.1|9455.3|9467.9|9465.1|9456.3|9453.5|143
1644804600000|2022-02-14 02:10:00|9457.9|9455.1|9456.8|9454|9462.6|9459.8|9453.8|9451|259
1644804900000|2022-02-14 02:15:00|9457.3|9454.5|9461.5|9458.7|9461.5|9458.7|9453.8|9451|132
1644805200000|2022-02-14 02:20:00|9461.3|9458.5|9460.8|9458|9463.3|9460.5|9454.8|9452|177
1644805500000|2022-02-14 02:25:00|9460|9457.2|9465.5|9462.7|9466|9463.2|9459.3|9456.5|91
1644805800000|2022-02-14 02:30:00|9465.8|9463|9467.5|9464.7|9475.7|9472.9|9465.3|9462.5|132
1644806100000|2022-02-14 02:35:00|9467.7|9464.9|9465.7|9462.9|9471.2|9468.4|9463.2|9460.4|55
1644806400000|2022-02-14 02:40:00|9466.7|9463.9|9487.9|9485.1|9487.9|9485.1|9466.5|9463.7|668
1644806700000|2022-02-14 02:45:00|9487.7|9484.9|9485.7|9482.9|9494.7|9490.6|9481.7|9478.9|614
1644807000000|2022-02-14 02:50:00|9485.9|9483.1|9490.1|9487.3|9496.2|9488.1|9477.6|9473.2|589
1644807300000|2022-02-14 02:55:00|9489.6|9486.8|9484.3|9481.5|9496.9|9493.6|9483.3|9480.5|220
1644807600000|2022-02-14 03:00:00|9485.3|9482.5|9489.3|9486.5|9490.1|9486.5|9477|9474.2|51
1644807900000|2022-02-14 03:05:00|9489|9486.2|9482.1|9479.3|9489|9486.2|9474.6|9471.8|219
1644808200000|2022-02-14 03:10:00|9481.8|9479|9472.3|9469.5|9482.9|9479.8|9470.8|9468|135
1644808500000|2022-02-14 03:15:00|9472.6|9468.6|9480.1|9476.1|9480.5|9477.7|9469.8|9467|122
1644808800000|2022-02-14 03:20:00|9479.7|9476.9|9476.2|9473.4|9480|9477.2|9471.8|9467.9|150
1644809100000|2022-02-14 03:25:00|9476.6|9472.6|9464.8|9462|9476.6|9473|9461|9458.1|259
1644809400000|2022-02-14 03:30:00|9464.5|9461.7|9468.5|9465.7|9469|9466.2|9461.3|9458.5|193
1644809700000|2022-02-14 03:35:00|9469|9466.2|9467.2|9464.4|9480.2|9473.8|9464.7|9461.9|396
1644810000000|2022-02-14 03:40:00|9467.7|9464.9|9458.5|9455.7|9469.1|9465.9|9454.8|9452|82
1644810300000|2022-02-14 03:45:00|9458|9455.2|9457.7|9454.9|9461.2|9458.4|9456|9453.1|53
1644810600000|2022-02-14 03:50:00|9458.2|9455.4|9461.2|9458.4|9461.2|9458.4|9457|9453.5|33
1644810900000|2022-02-14 03:55:00|9461.5|9458.7|9457.9|9455.1|9461.5|9458.7|9453.2|9450.4|49
1644811200000|2022-02-14 04:00:00|9458.8|9454.8|9452.9|9450.1|9459.4|9456.6|9449.9|9447.1|119
1644811500000|2022-02-14 04:05:00|9453|9449|9455.2|9452.4|9457|9453.6|9451.9|9449|24
1644811800000|2022-02-14 04:10:00|9454.9|9452.1|9445.4|9442.6|9454.9|9452.1|9444.7|9441.9|155
1644812100000|2022-02-14 04:15:00|9444.4|9441.6|9446.4|9443.6|9449.4|9446.6|9444.1|9441.3|88
1644812400000|2022-02-14 04:20:00|9446.1|9443.3|9445.1|9442.3|9448.7|9445.6|9443.6|9440.8|16
1644812700000|2022-02-14 04:25:00|9444.9|9442.1|9446.3|9443.5|9447.1|9444.3|9442.6|9439.8|46
1644813000000|2022-02-14 04:30:00|9445.9|9443.1|9445.3|9442.5|9446.6|9443.8|9442.1|9439.3|58
1644813300000|2022-02-14 04:35:00|9445.8|9443|9442.6|9439.8|9446|9443.2|9440.6|9437.8|46
1644813600000|2022-02-14 04:40:00|9442.8|9440|9443.5|9440.7|9444.3|9441.5|9440.1|9437.3|71
1644813900000|2022-02-14 04:45:00|9443.3|9440.5|9449.8|9447|9450.6|9447.5|9442.8|9440|28
1644814200000|2022-02-14 04:50:00|9449.5|9446.7|9448.2|9445.4|9451.3|9448.5|9445.5|9442.7|66
1644814500000|2022-02-14 04:55:00|9448.8|9446|9450.7|9447.9|9450.7|9447.9|9447.8|9444.6|35
1644814800000|2022-02-14 05:00:00|9450.5|9447.7|9460.2|9457.4|9464.6|9461.6|9447|9444.2|95
1644815100000|2022-02-14 05:05:00|9460|9457.2|9461.2|9458.4|9461.2|9458.4|9455.2|9452|45
1644815400000|2022-02-14 05:10:00|9460.4|9457.6|9466.2|9462.2|9469.1|9466.3|9458.4|9455.6|72
1644815700000|2022-02-14 05:15:00|9465.4|9462.6|9468.1|9465.3|9468.6|9465.8|9460.9|9458.1|51
1644816000000|2022-02-14 05:20:00|9467.8|9465|9467.3|9464.5|9469.3|9466.5|9463.6|9460.8|79
1644816300000|2022-02-14 05:25:00|9468.1|9465.3|9474.8|9472|9475.5|9472.7|9468.1|9465.3|82
1644816600000|2022-02-14 05:30:00|9474.6|9471.8|9475.7|9472.9|9480.5|9477.7|9467.2|9464.4|166
1644816900000|2022-02-14 05:35:00|9475.9|9473.1|9465.6|9461.6|9477.1|9473.7|9456.4|9453.6|127
1644817200000|2022-02-14 05:40:00|9464.7|9461.9|9456.4|9453.6|9466.2|9463.4|9455.7|9452.6|131
1644817500000|2022-02-14 05:45:00|9456.9|9454.1|9448.7|9445.9|9459.8|9456.9|9447|9444.1|195
1644817800000|2022-02-14 05:50:00|9449|9446.2|9449.4|9446.6|9454.2|9451.4|9445.7|9442.8|147
1644818100000|2022-02-14 05:55:00|9450.1|9447.3|9454.3|9451.5|9455|9452.2|9446.4|9443.2|92
1644818400000|2022-02-14 06:00:00|9453.8|9451|9454.4|9450.4|9459.3|9456.5|9450.3|9446.6|77
1644818700000|2022-02-14 06:05:00|9454|9451.2|9442.6|9439.8|9457.1|9453.9|9439.8|9437|165
1644819000000|2022-02-14 06:10:00|9442.8|9440|9444.3|9441.5|9450.4|9446.8|9441.3|9438.5|73
1644819300000|2022-02-14 06:15:00|9444.8|9442|9443|9440.2|9452.1|9449|9439.6|9435.9|155
1644819600000|2022-02-14 06:20:00|9442.7|9439.9|9445.3|9442.5|9447.6|9444.5|9439.3|9436.4|105
1644819900000|2022-02-14 06:25:00|9445.1|9441.1|9445.2|9442.4|9447|9444.2|9443|9440.1|83
1644820200000|2022-02-14 06:30:00|9444.7|9441.9|9433.7|9430.9|9444.7|9441.9|9427.2|9424.4|355
1644820500000|2022-02-14 06:35:00|9433.4|9430.6|9424.9|9422.1|9434.5|9431.7|9423.1|9420.3|297
1644820800000|2022-02-14 06:40:00|9425.1|9422.3|9428.1|9425.3|9428.9|9425.7|9418.5|9415.7|406
1644821100000|2022-02-14 06:45:00|9427.5|9424.7|9440.5|9437.7|9440.8|9438|9427.1|9424.3|224
1644821400000|2022-02-14 06:50:00|9439.7|9436.9|9457.8|9455|9460.6|9457.8|9434.7|9431.9|956
1644821700000|2022-02-14 06:55:00|9457.3|9454.5|9459|9456.2|9468.8|9466|9452.8|9450|713
1644822000000|2022-02-14 07:00:00|9459.5|9456.7|9427.7|9424.9|9459.5|9456.7|9423.2|9420.4|743
1644822300000|2022-02-14 07:05:00|9427.4|9424.6|9448.4|9444.4|9448.4|9445.2|9416.7|9413.9|542
1644822600000|2022-02-14 07:10:00|9447.6|9444.8|9445.6|9442.8|9455.1|9452|9442.3|9439.5|430
1644822900000|2022-02-14 07:15:00|9445.8|9443|9448.5|9445.7|9449.6|9446.5|9434.6|9431.8|178
1644823200000|2022-02-14 07:20:00|9448.9|9444.9|9437.4|9433.4|9448.9|9445.7|9433.3|9430.2|188
1644823500000|2022-02-14 07:25:00|9437.7|9433.7|9450.9|9448.1|9451|9448.1|9436.3|9433.2|284
1644823800000|2022-02-14 07:30:00|9451.4|9448.6|9452.2|9449.4|9452.5|9449.7|9440.7|9437.9|512
1644824100000|2022-02-14 07:35:00|9451.2|9448.4|9458.6|9455.8|9463.1|9460.3|9448.4|9445.6|591
1644824400000|2022-02-14 07:40:00|9457.7|9454.9|9455.4|9452.6|9463.6|9460.8|9444.7|9441.9|423
1644824700000|2022-02-14 07:45:00|9455.1|9452.3|9471.1|9468.3|9471.1|9468.3|9453.1|9450.3|354
1644825000000|2022-02-14 07:50:00|9470.8|9468|9474.3|9471.5|9475.3|9472.5|9460.1|9457.3|394
1644825300000|2022-02-14 07:55:00|9473.8|9471|9464.1|9461.3|9477.5|9474.7|9458.6|9453.2|706
1644825600000|2022-02-14 08:00:00|9463.6|9460.8|9400.8|9398|9463.6|9460.8|9388.6|9385.8|4057
1644825900000|2022-02-14 08:05:00|9399.9|9397.1|9385.8|9383|9399.9|9397.1|9380|9377.2|2778
1644826200000|2022-02-14 08:10:00|9385.5|9382.7|9351.2|9348.4|9388.2|9385.4|9338.7|9335.9|3234
1644826500000|2022-02-14 08:15:00|9351.4|9348.6|9313.2|9310.4|9356.4|9353.6|9312.1|9309.3|3736
1644826800000|2022-02-14 08:20:00|9314.5|9311.7|9331.1|9328.3|9338|9335.2|9291.7|9288.9|6480
1644827100000|2022-02-14 08:25:00|9330.8|9328|9347.1|9344.3|9354.8|9352|9326|9323.2|6400
1644827400000|2022-02-14 08:30:00|9347.8|9345|9314.6|9311.8|9353.8|9351|9312.8|9309.9|4343
1644827700000|2022-02-14 08:35:00|9314.8|9312|9303.5|9300.7|9331.2|9328.4|9300.5|9297.7|2217
1644828000000|2022-02-14 08:40:00|9303.7|9300.9|9331.9|9329.1|9340.8|9338|9303.7|9300.9|1705
1644828300000|2022-02-14 08:45:00|9331.3|9328.5|9319.3|9316.5|9338.7|9335.9|9316.8|9314|969
1644828600000|2022-02-14 08:50:00|9320|9317.2|9325.3|9322.5|9330.5|9327.7|9318.1|9315.3|823
1644828900000|2022-02-14 08:55:00|9324|9321.2|9323.6|9320.8|9332.3|9329.5|9317.1|9314.3|856
1644829200000|2022-02-14 09:00:00|9323.8|9321|9283.3|9280.5|9324.3|9321.5|9273.4|9270.6|3615
1644829500000|2022-02-14 09:05:00|9283.6|9280.8|9333.5|9330.7|9333.5|9330.7|9280.6|9277.8|1544
1644829800000|2022-02-14 09:10:00|9332.8|9330|9319.3|9316.5|9340|9337.2|9311.8|9309|1423
1644830100000|2022-02-14 09:15:00|9319.5|9316.7|9340.7|9337.9|9341.4|9338.6|9319.5|9316.7|667
1644830400000|2022-02-14 09:20:00|9341.2|9338.4|9345.7|9342.9|9364.1|9361.3|9338.4|9335.6|2035
1644830700000|2022-02-14 09:25:00|9345.4|9342.6|9350.9|9348.1|9359.5|9356.7|9343.5|9340.7|1702
1644831000000|2022-02-14 09:30:00|9350.3|9347.5|9357.4|9354.6|9361.2|9358.4|9347.9|9345.1|1151
1644831300000|2022-02-14 09:35:00|9358.4|9355.6|9343.9|9341.1|9366.9|9364.1|9340.9|9338.1|1685
1644831600000|2022-02-14 09:40:00|9344.1|9341.3|9315.3|9312.5|9344.1|9341.3|9307.1|9304.3|2184
1644831900000|2022-02-14 09:45:00|9314|9311.2|9323|9320.2|9333.7|9330.9|9313|9310.2|589
1644832200000|2022-02-14 09:50:00|9322.7|9319.9|9305.8|9303|9325|9322.2|9300.8|9298|1007
1644832500000|2022-02-14 09:55:00|9305.2|9302.4|9312.7|9309.9|9325.7|9322.9|9301.6|9298.8|835
1644832800000|2022-02-14 10:00:00|9312.9|9310.1|9336.6|9333.8|9338.6|9335.8|9309|9306.2|1209
1644833100000|2022-02-14 10:05:00|9336.1|9333.3|9345.3|9342.5|9348.1|9344.7|9330.6|9327.8|1130
1644833400000|2022-02-14 10:10:00|9345.1|9342.3|9353.3|9350.5|9354.5|9351.7|9339.1|9336.3|630
1644833700000|2022-02-14 10:15:00|9353|9350.2|9347.5|9344.7|9365.4|9362.6|9342.5|9339.6|1018
1644834000000|2022-02-14 10:20:00|9348.5|9345.7|9346.2|9343.4|9352|9349.2|9336.7|9333.9|509
1644834300000|2022-02-14 10:25:00|9346|9343.2|9336|9333.2|9356.7|9353.9|9332.5|9329.7|454
1644834600000|2022-02-14 10:30:00|9336.5|9333.7|9339.2|9336.4|9349|9346.2|9336.5|9333.7|608
1644834900000|2022-02-14 10:35:00|9339|9336.2|9354.2|9351.4|9356.9|9354.1|9338.7|9335.9|587
1644835200000|2022-02-14 10:40:00|9354.4|9351.6|9343.9|9341.1|9360.9|9358.1|9339.1|9336.3|856
1644835500000|2022-02-14 10:45:00|9344.1|9341.3|9372|9369.2|9378.5|9375.7|9343.9|9341.1|1004
1644835800000|2022-02-14 10:50:00|9371.2|9368.4|9368.8|9366|9377.5|9374.7|9368.5|9365.7|717
1644836100000|2022-02-14 10:55:00|9368.2|9365.4|9362.5|9359.7|9371.9|9369.1|9358.3|9355.5|536
1644836400000|2022-02-14 11:00:00|9361.5|9358.7|9358.8|9356|9368.7|9365.9|9358.5|9355.7|235
1644836700000|2022-02-14 11:05:00|9359|9356.2|9353.5|9350.7|9363.3|9360.5|9347.5|9344.7|270
1644837000000|2022-02-14 11:10:00|9353.9|9351.1|9350.7|9347.9|9363.5|9360.7|9347.5|9344.7|258
1644837300000|2022-02-14 11:15:00|9351.2|9348.4|9363.2|9360.4|9367.4|9364.6|9351.2|9348.4|385
1644837600000|2022-02-14 11:20:00|9363|9360.2|9359.7|9356.9|9366.2|9363.4|9354.5|9351.7|362
1644837900000|2022-02-14 11:25:00|9359.9|9357.1|9340.3|9337.5|9360.2|9357.4|9335.5|9331|825
1644838200000|2022-02-14 11:30:00|9340.2|9337.4|9324.6|9321.8|9341.2|9338.4|9313.1|9310.3|1306
1644838500000|2022-02-14 11:35:00|9324.3|9321.5|9324.1|9321.3|9330.9|9328.1|9317.8|9315|1194
1644838800000|2022-02-14 11:40:00|9324.9|9322.1|9319.7|9316.9|9325.9|9323.1|9299.1|9296.3|1699
1644839100000|2022-02-14 11:45:00|9319.2|9316.4|9314.4|9311.6|9323.4|9320.6|9304.9|9302.1|557
1644839400000|2022-02-14 11:50:00|9313.7|9310.9|9312.9|9310.1|9317.4|9314.6|9305.7|9302.9|201
1644839700000|2022-02-14 11:55:00|9312.7|9309.9|9296.5|9293.7|9321.9|9319.1|9292.8|9290|1046
1644840000000|2022-02-14 12:00:00|9296.2|9293.4|9309.4|9306.6|9316.1|9313.3|9290|9287.2|1199
1644840300000|2022-02-14 12:05:00|9310.4|9307.6|9306.8|9304|9312|9309.2|9299.4|9296.6|553
1644840600000|2022-02-14 12:10:00|9307.1|9304.3|9309.8|9307|9313.8|9311|9296.4|9293.6|651
1644840900000|2022-02-14 12:15:00|9309.6|9306.8|9312.5|9309.7|9320.7|9317.9|9307.3|9304.5|614
1644841200000|2022-02-14 12:20:00|9309|9306.2|9297.9|9295.1|9315.7|9312.9|9291.4|9288.6|904
1644841500000|2022-02-14 12:25:00|9297.7|9294.9|9286.7|9283.9|9300.5|9296.6|9282.7|9279.9|849
1644841800000|2022-02-14 12:30:00|9287|9284.2|9296.2|9293.4|9304.1|9301.3|9284.2|9281.4|600
1644842100000|2022-02-14 12:35:00|9296.4|9293.6|9270.1|9267.3|9298.6|9295.8|9262.4|9259.6|2575
1644842400000|2022-02-14 12:40:00|9270.4|9267.6|9274.8|9272|9308.8|9306|9262.6|9259.4|3074
1644842700000|2022-02-14 12:45:00|9275.1|9272.3|9266.2|9263.4|9302|9297|9258.4|9255.6|3029
1644843000000|2022-02-14 12:50:00|9266.7|9263.9|9288.5|9285.7|9289.1|9286.3|9265.2|9262.4|1463
1644843300000|2022-02-14 12:55:00|9288.2|9285.4|9263.8|9261|9301.2|9298.4|9257.8|9255|1372
1644843600000|2022-02-14 13:00:00|9264|9261.2|9271.2|9268.4|9283.5|9280.7|9249.8|9247|3416
1644843900000|2022-02-14 13:05:00|9271.7|9268.9|9274.9|9272.1|9275.9|9273.1|9252.2|9249.4|1725
1644844200000|2022-02-14 13:10:00|9274.4|9271.6|9274.1|9271.3|9285.3|9282.5|9267.4|9264.6|823
1644844500000|2022-02-14 13:15:00|9274.4|9271.6|9265.1|9262.3|9280.6|9277.8|9259.6|9256.8|746
1644844800000|2022-02-14 13:20:00|9266.1|9263.3|9281.4|9278.6|9288.6|9285.8|9266.1|9263.3|764
1644845100000|2022-02-14 13:25:00|9281.2|9278.4|9293.6|9290.8|9298.1|9295.3|9278.2|9275.4|672
1644845400000|2022-02-14 13:30:00|9293.8|9291|9288.3|9285.5|9296.4|9293.6|9281.8|9279|704
1644845700000|2022-02-14 13:35:00|9289.1|9286.3|9278.3|9275.5|9291.6|9288.8|9266.5|9263.7|1301
1644846000000|2022-02-14 13:40:00|9278.1|9275.3|9264.1|9261.3|9294.2|9291.4|9262.5|9259.7|910
1644846300000|2022-02-14 13:45:00|9265.3|9262.5|9280.7|9277.9|9292.9|9290.1|9265.1|9262.3|1174
1644846600000|2022-02-14 13:50:00|9281.5|9278.7|9309.6|9306.8|9312.1|9309.3|9277.7|9274.9|1677
1644846900000|2022-02-14 13:55:00|9310.1|9307.3|9290.4|9287.6|9318.1|9315.3|9290.1|9287.3|1446
1644847200000|2022-02-14 14:00:00|9290.1|9287.3|9282.1|9279.3|9298.8|9296|9278.1|9275.3|1413
1644847500000|2022-02-14 14:05:00|9280.4|9277.6|9281.8|9279|9287.3|9284.5|9265.9|9263.1|1556
1644847800000|2022-02-14 14:10:00|9281.6|9278.8|9279.8|9277|9300.9|9298.1|9273.8|9271|1319
1644848100000|2022-02-14 14:15:00|9279.3|9276.5|9270.1|9267.3|9280|9277.2|9261.1|9258.3|1158
1644848400000|2022-02-14 14:20:00|9269.9|9267.1|9272.1|9269.3|9276.5|9273.7|9260.8|9258|1236
1644848700000|2022-02-14 14:25:00|9271.3|9268.5|9273.5|9270.7|9275.3|9271.7|9260.5|9257.7|1326
1644849000000|2022-02-14 14:30:00|9272.4|9269.6|9281.5|9278.7|9284|9281.2|9249.4|9246.6|2944
1644849300000|2022-02-14 14:35:00|9281.2|9278.4|9284.4|9281.6|9291.4|9288.6|9266.7|9263.9|1909
1644849600000|2022-02-14 14:40:00|9284.6|9281.8|9298.1|9295.3|9311.6|9308.8|9284.6|9281.8|2369
1644849900000|2022-02-14 14:45:00|9297.9|9295.1|9324.4|9321.6|9327.7|9324.9|9275.9|9273.1|2653
1644850200000|2022-02-14 14:50:00|9324.7|9321.9|9330.3|9327.5|9336.8|9334|9315.8|9313|3282
1644850500000|2022-02-14 14:55:00|9330.8|9328|9341.6|9338.8|9344.1|9341.3|9325.9|9323.1|2247
1644850800000|2022-02-14 15:00:00|9342.2|9339.4|9333.4|9330.6|9345.9|9343.1|9320.2|9317.4|2184
1644851100000|2022-02-14 15:05:00|9334.3|9331.5|9355.7|9352.9|9360.1|9357.3|9332.4|9329.6|1600
1644851400000|2022-02-14 15:10:00|9355.1|9352.3|9347|9344.2|9367.1|9364.3|9343.9|9341.1|1609
1644851700000|2022-02-14 15:15:00|9346.4|9343.6|9332.2|9329.4|9354.2|9351.4|9328.4|9325.6|1494
1644852000000|2022-02-14 15:20:00|9331.7|9328.9|9323.1|9320.3|9331.7|9328.9|9305.4|9302.6|1981
1644852300000|2022-02-14 15:25:00|9322.4|9319.6|9302.6|9299.8|9323.4|9320.6|9298.9|9296.1|2101
1644852600000|2022-02-14 15:30:00|9302.3|9299.5|9306.4|9303.6|9311.7|9308.9|9284.3|9281.5|2569
1644852900000|2022-02-14 15:35:00|9306.7|9303.9|9328.9|9326.1|9334.1|9331.3|9305.7|9302.9|1898
1644853200000|2022-02-14 15:40:00|9328.6|9325.8|9325.1|9322.3|9334.6|9331.8|9308.2|9305.4|2014
1644853500000|2022-02-14 15:45:00|9325.6|9322.8|9344.6|9341.8|9345.6|9342.8|9322.4|9319.6|1484
1644853800000|2022-02-14 15:50:00|9344.4|9341.6|9342.1|9339.3|9350.4|9347.6|9335.1|9332.3|1246
1644854100000|2022-02-14 15:55:00|9342.4|9339.6|9351.1|9348.3|9362.1|9359.3|9342.1|9339.3|2437
1644854400000|2022-02-14 16:00:00|9351.4|9348.6|9379.4|9376.6|9383|9380.2|9348.9|9346.1|2528
1644854700000|2022-02-14 16:05:00|9380|9377.2|9374.7|9371.9|9384.5|9381.7|9362.9|9360.1|2747
1644855000000|2022-02-14 16:10:00|9374.4|9371.6|9387.4|9384.6|9396.9|9394.1|9373.2|9370.4|1788
1644855300000|2022-02-14 16:15:00|9387.1|9384.3|9389.3|9386.5|9395.4|9392.6|9383.4|9380.6|1624
1644855600000|2022-02-14 16:20:00|9389.1|9386.3|9393.6|9390.8|9394.3|9391.5|9377.2|9374.4|3360
1644855900000|2022-02-14 16:25:00|9394.1|9391.3|9386.5|9383.7|9404.8|9402|9386.5|9383.7|5925
1644856200000|2022-02-14 16:30:00|9386.2|9383.4|9370.2|9367.4|9397.2|9394.4|9366.7|9363.9|5687
1644856500000|2022-02-14 16:35:00|9370.5|9367.7|9342.8|9340|9379|9376.2|9333.9|9331.1|4268
1644856800000|2022-02-14 16:40:00|9342|9339.2|9358.3|9355.5|9371.6|9368.8|9338.2|9335.4|2692
1644857100000|2022-02-14 16:45:00|9358.6|9355.8|9363.7|9360.9|9367.3|9364.5|9352.6|9349.8|1251
1644857400000|2022-02-14 16:50:00|9363.9|9361.1|9357.4|9354.6|9371.7|9368.9|9351.6|9348.8|1623
1644857700000|2022-02-14 16:55:00|9357.7|9354.9|9366.3|9363.5|9366.6|9363.8|9352.7|9349.9|1331
1644858000000|2022-02-14 17:00:00|9366.7|9363.9|9367.2|9364.4|9378.5|9375.7|9366.7|9363.9|1517
1644858300000|2022-02-14 17:05:00|9367.7|9364.9|9360.7|9357.9|9369.7|9366.9|9355.2|9352.4|1116
1644858600000|2022-02-14 17:10:00|9360.9|9358.1|9353.2|9350.4|9362.4|9359.6|9351.4|9348.6|1062
1644858900000|2022-02-14 17:15:00|9353|9350.2|9335.8|9333|9354.2|9351.4|9334.6|9331.8|1321
1644859200000|2022-02-14 17:20:00|9336.1|9333.3|9342.6|9339.8|9344.6|9341.8|9321.2|9318.4|1562
1644859500000|2022-02-14 17:25:00|9342.8|9340|9362.3|9359.5|9364|9361.2|9341.6|9338.8|786
1644859800000|2022-02-14 17:30:00|9362.6|9359.8|9371.9|9369.1|9372.2|9369.4|9362.6|9359.8|1192
1644860100000|2022-02-14 17:35:00|9371.4|9368.6|9370.3|9367.5|9371.9|9369.1|9365.9|9363.1|945
1644860400000|2022-02-14 17:40:00|9370.1|9367.3|9386.3|9383.5|9389|9386.2|9370.1|9367.3|842
1644860700000|2022-02-14 17:45:00|9386.5|9383.7|9390.5|9387.7|9393.5|9390.7|9383.5|9380.7|1145
1644861000000|2022-02-14 17:50:00|9391|9388.2|9413|9410.2|9413.5|9410.7|9389.5|9386.7|2852
1644861300000|2022-02-14 17:55:00|9412.8|9410|9396.6|9393.8|9412.8|9410|9393.1|9390.3|1113
1644861600000|2022-02-14 18:00:00|9397.1|9394.3|9407.5|9404.7|9408|9405.2|9393.4|9390.6|1276
1644861900000|2022-02-14 18:05:00|9407.8|9405|9407.5|9404.7|9416|9413.2|9405.8|9403|1114
1644862200000|2022-02-14 18:10:00|9408|9405.2|9401.3|9398.5|9411.3|9408.5|9394.1|9391.3|1878
1644862500000|2022-02-14 18:15:00|9401.6|9398.8|9391.9|9389.1|9403.8|9401|9389.4|9386.6|614
1644862800000|2022-02-14 18:20:00|9392.4|9389.6|9387.6|9384.8|9404.6|9401.8|9384.6|9381.8|1689
1644863100000|2022-02-14 18:25:00|9387.4|9384.6|9395|9392.2|9395.3|9392.5|9379.6|9376.8|1206
1644863400000|2022-02-14 18:30:00|9394.8|9392|9394.2|9391.4|9396.1|9392.4|9387|9384.2|623
1644863700000|2022-02-14 18:35:00|9393.5|9390.7|9395.4|9392.6|9397.9|9395.1|9385|9382.2|802
1644864000000|2022-02-14 18:40:00|9395.7|9392.9|9393.2|9390.4|9395.7|9392.9|9387.7|9384.9|509
1644864300000|2022-02-14 18:45:00|9393|9390.2|9398.2|9395.4|9399.2|9396.4|9388|9385.2|538
1644864600000|2022-02-14 18:50:00|9397.7|9394.9|9446.5|9443.7|9453|9450.2|9386.7|9383.9|5004
1644864900000|2022-02-14 18:55:00|9446.2|9443.4|9488.7|9485.9|9501.4|9498|9437|9434.2|9936
1644865200000|2022-02-14 19:00:00|9488.4|9485.6|9496.1|9493.3|9508|9505.2|9469.3|9466.5|3788
1644865500000|2022-02-14 19:05:00|9495.9|9493.1|9517.3|9514.5|9562.4|9559.6|9488.7|9485.9|8044
1644865800000|2022-02-14 19:10:00|9517|9514.2|9526.6|9523.8|9535.9|9533.1|9506.6|9503.8|3973
1644866100000|2022-02-14 19:15:00|9526.9|9524.1|9503.3|9500.5|9528.5|9525.7|9496.1|9493.3|2428
1644866400000|2022-02-14 19:20:00|9505.6|9502.8|9540.2|9537.4|9547.6|9544.8|9504.8|9502|3787
1644866700000|2022-02-14 19:25:00|9539.6|9536.8|9541.4|9538.6|9553.3|9550.5|9521|9518.2|6581
1644867000000|2022-02-14 19:30:00|9530.6|9527.8|9490.2|9487.4|9531.6|9528.8|9488.7|9485.9|12890
1644867300000|2022-02-14 19:35:00|9490|9487.2|9512.3|9509.5|9518|9515.2|9469.6|9466.5|3319
1644867600000|2022-02-14 19:40:00|9511.3|9508.5|9501.7|9498.9|9520.2|9517.4|9488.6|9484.7|1297
1644867900000|2022-02-14 19:45:00|9502.1|9499.3|9493|9490.2|9514.2|9511.3|9493|9490.2|524
1644868200000|2022-02-14 19:50:00|9492.4|9489.6|9491.7|9488.9|9501.4|9498.5|9480|9477.2|1016
1644868500000|2022-02-14 19:55:00|9491.2|9488.4|9462.9|9460.1|9494.4|9491.6|9457.2|9453.6|1415
1644868800000|2022-02-14 20:00:00|9463.2|9460.4|9454.9|9452.1|9473.7|9470.8|9447.7|9444.9|714
1644869100000|2022-02-14 20:05:00|9455.2|9452.4|9455.4|9452.6|9462.9|9460.1|9442.4|9439.6|1362
1644869400000|2022-02-14 20:10:00|9454.9|9452.1|9469.1|9466.3|9470.5|9466.7|9447.7|9444.9|493
1644869700000|2022-02-14 20:15:00|9469.9|9465.9|9460.7|9457.9|9471.5|9467.6|9455.4|9452.6|364
1644870000000|2022-02-14 20:20:00|9460.9|9458.1|9469.1|9466.3|9475.6|9472.8|9459.2|9456.4|324
1644870300000|2022-02-14 20:25:00|9469.4|9466.6|9471.8|9469|9482.2|9479.4|9465.5|9462.7|314
1644870600000|2022-02-14 20:30:00|9471.5|9468.7|9489.8|9487|9491.8|9489|9467.2|9464.4|1057
1644870900000|2022-02-14 20:35:00|9490|9487.2|9483.8|9481|9492.3|9489.5|9482.8|9480|697
1644871200000|2022-02-14 20:40:00|9484|9481.2|9476.6|9473.8|9488.6|9485.8|9475.5|9472.7|375
1644871500000|2022-02-14 20:45:00|9476|9473.2|9480.2|9477.4|9482.5|9479.7|9471.3|9468.5|386
1644871800000|2022-02-14 20:50:00|9480.6|9477.8|9477.2|9474.4|9482.5|9479.7|9474.9|9472.1|300
1644872100000|2022-02-14 20:55:00|9477.1|9474.3|9484.9|9482.1|9487.1|9484.3|9477.1|9474.3|210
1644872400000|2022-02-14 21:00:00|9485.7|9481.7|9483.7|9480.9|9487|9484|9478.3|9475.5|166
1644872700000|2022-02-14 21:05:00|9481.9|9479.1|9483.6|9480.8|9484.6|9481.8|9479.9|9476.7|538
1644873000000|2022-02-14 21:10:00|9484|9480|9478.3|9475.5|9490.1|9487|9476.6|9472.9|102
1644873300000|2022-02-14 21:15:00|9478.5|9475.7|9470.5|9467.7|9483.4|9479.7|9470.5|9467.7|148
1644873600000|2022-02-14 21:20:00|9470.2|9467.4|9472.9|9470.1|9475.3|9472.1|9468.2|9465.4|121
1644873900000|2022-02-14 21:25:00|9473.2|9470.4|9472.6|9469.8|9474.4|9471.6|9471.4|9468.6|13
1644874200000|2022-02-14 21:30:00|9472.9|9470.1|9479.4|9476.6|9480.4|9477.6|9468.3|9464.7|82
1644874500000|2022-02-14 21:35:00|9479.6|9476.8|9472.6|9469.8|9481|9477.8|9470.4|9467.6|397
1644874800000|2022-02-14 21:40:00|9473.1|9470.3|9475.6|9472.8|9477.1|9474.3|9470.1|9467.3|50
1644875100000|2022-02-14 21:45:00|9475.4|9472.6|9478.2|9475.4|9482.3|9479.1|9474.6|9470.8|367
1644875400000|2022-02-14 21:50:00|9477.9|9475.1|9474|9471.2|9480.6|9477.8|9473.2|9470.4|182
1644875700000|2022-02-14 21:55:00|9474.2|9471.4|9461.7|9458.9|9474.6|9471.4|9459.4|9453.8|427
1644876000000|2022-02-14 22:00:00|9462.1|9458.1|9451.2|9441.2|9464.6|9458.1|9447.1|9437.1|78
1644876300000|2022-02-14 22:05:00|9452.1|9442.1|9451.6|9441.6|9452.6|9442.6|9437.3|9432.6|79
1644876600000|2022-02-14 22:10:00|9451.4|9441.4|9444.2|9441.4|9451.6|9443.6|9444.2|9435.8|13
1644876900000|2022-02-14 22:15:00|9444.4|9441.6|9443.6|9440.8|9445.7|9441.6|9441.9|9433.7|29
1644877200000|2022-02-14 22:20:00|9443.2|9439.2|9453.1|9443.1|9454.6|9450.8|9443.2|9434.7|10
1644877500000|2022-02-14 22:25:00|9453.6|9443.6|9454.1|9444.1|9454.1|9444.1|9453.6|9443.6|2
1644877800000|2022-02-14 22:30:00|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|9453.6|9443.6|0
1644878100000|2022-02-14 22:35:00|9460.7|9450.7|9456.5|9453.7|9460.7|9453.7|9456.5|9449.1|6
1644878400000|2022-02-14 22:40:00|9459.3|9455.3|9461.6|9451.6|9461.6|9455.4|9458.2|9451.1|9
1644878700000|2022-02-14 22:45:00|9461.8|9451.8|9463.3|9453.3|9463.8|9456.7|9456.5|9450.7|6
1644879000000|2022-02-14 22:50:00|9463.1|9453.1|9462.3|9452.3|9464.8|9460.4|9460.2|9451.6|14
1644879300000|2022-02-14 22:55:00|9462.6|9452.6|9466.7|9456.7|9466.7|9456.8|9460|9452.3|13
1644886800000|2022-02-15 01:00:00|9464.3|9454.3|9459.3|9456.5|9480.8|9477.9|9456.4|9452|1028
1644887100000|2022-02-15 01:05:00|9458.8|9456|9473.2|9470.4|9476|9472.8|9456.5|9452.9|269
1644887400000|2022-02-15 01:10:00|9474|9470|9473.6|9470.8|9479|9476.1|9466.6|9463.8|80
1644887700000|2022-02-15 01:15:00|9473.4|9469.4|9467.1|9464.3|9478.1|9475.3|9460.1|9457.3|205
1644888000000|2022-02-15 01:20:00|9466.8|9464|9470.3|9466.3|9476.1|9472.9|9465.6|9462.4|202
1644888300000|2022-02-15 01:25:00|9470|9467.2|9478.3|9475.5|9480.8|9478|9465|9462.2|625
1644888600000|2022-02-15 01:30:00|9478.6|9475.8|9477.7|9474.9|9481.8|9479|9468.4|9465.6|506
1644888900000|2022-02-15 01:35:00|9478|9475.2|9479.3|9476.5|9482.8|9479.6|9468.7|9465.9|139
1644889200000|2022-02-15 01:40:00|9478.3|9475.5|9476.3|9473.5|9482.9|9480.1|9470.7|9467.9|180
1644889500000|2022-02-15 01:45:00|9476.8|9474|9485.9|9483.1|9486.3|9483.1|9475.3|9472.2|92
1644889800000|2022-02-15 01:50:00|9486.2|9483.4|9487.5|9484.7|9489.5|9486.7|9482.1|9479.3|88
1644890100000|2022-02-15 01:55:00|9487.8|9485|9493.9|9491.1|9496.9|9494.1|9485.6|9482.8|166
1644890400000|2022-02-15 02:00:00|9494.1|9491.3|9491.3|9488.5|9494.8|9492|9485|9482.2|634
1644890700000|2022-02-15 02:05:00|9491.6|9488.8|9499.3|9496.5|9499.3|9496.5|9490.9|9488.1|137
1644891000000|2022-02-15 02:10:00|9499|9496.2|9488.2|9485.4|9499.5|9496.7|9486.9|9484.1|155
1644891300000|2022-02-15 02:15:00|9487.7|9484.9|9486.2|9483.4|9489|9486.1|9485.2|9482|47
1644891600000|2022-02-15 02:20:00|9486.4|9483.6|9473.3|9470.5|9488.2|9485.4|9471.5|9468.7|150
1644891900000|2022-02-15 02:25:00|9472.7|9469.9|9472|9469.2|9473.8|9471|9467.7|9464.7|62
1644892200000|2022-02-15 02:30:00|9472.3|9469.5|9469.7|9466.9|9473.8|9471|9466.3|9463.4|182
1644892500000|2022-02-15 02:35:00|9470.3|9467.5|9481.2|9478.4|9483|9480.2|9470.3|9467.5|290
1644892800000|2022-02-15 02:40:00|9481.7|9478.9|9483.4|9480.6|9483.7|9480.9|9478.1|9475.3|226
1644893100000|2022-02-15 02:45:00|9483.2|9480.4|9486|9483.2|9488|9485.1|9480.2|9477.4|120
1644893400000|2022-02-15 02:50:00|9486.6|9483.8|9487.3|9484.5|9487.8|9485|9482|9479.2|302
1644893700000|2022-02-15 02:55:00|9487.5|9484.7|9490.3|9487.5|9490.3|9487.5|9484.3|9481.5|266
1644894000000|2022-02-15 03:00:00|9490.5|9487.7|9482.2|9479.4|9490.5|9487.7|9480|9477.2|203
1644894300000|2022-02-15 03:05:00|9482.5|9479.7|9481.7|9478.9|9486.7|9483.9|9480.5|9477.3|262
1644894600000|2022-02-15 03:10:00|9481.5|9478.7|9475.5|9472.7|9481.9|9479.1|9472.5|9469.7|269
1644894900000|2022-02-15 03:15:00|9475.7|9472.9|9475.4|9472.6|9480.2|9477.4|9473.4|9470.6|268
1644895200000|2022-02-15 03:20:00|9475.9|9473.1|9473.5|9470.7|9476.9|9474.1|9469.4|9466.6|133
1644895500000|2022-02-15 03:25:00|9472.5|9469.7|9465.4|9462.6|9473.5|9470.7|9463.9|9461.1|227
1644895800000|2022-02-15 03:30:00|9464.7|9461.9|9458.4|9455.6|9466.5|9463.3|9456.2|9453.4|203
1644896100000|2022-02-15 03:35:00|9458.2|9455.4|9457.5|9454.7|9459.7|9456.9|9453.9|9449|139
1644896400000|2022-02-15 03:40:00|9458.1|9455.3|9458.6|9455.8|9459.9|9457.1|9454.9|9452.1|64
1644896700000|2022-02-15 03:45:00|9458.9|9456.1|9458.4|9455.6|9459.6|9456.8|9456.3|9452.7|4
1644897000000|2022-02-15 03:50:00|9457.9|9455.1|9463.6|9460.8|9463.6|9460.8|9457.9|9455.1|97
1644897300000|2022-02-15 03:55:00|9463.2|9460.4|9461.4|9458.6|9463.6|9460.8|9459.6|9456.8|98
1644897600000|2022-02-15 04:00:00|9461.1|9458.3|9459.6|9456.8|9463.3|9460.5|9459.1|9456.3|59
1644897900000|2022-02-15 04:05:00|9459.8|9457|9459.6|9456.8|9460.9|9458.1|9456.4|9453.6|169
1644898200000|2022-02-15 04:10:00|9460.1|9457.3|9462.6|9459.8|9463.1|9460.3|9459.6|9456.8|206
1644898500000|2022-02-15 04:15:00|9463.1|9460.3|9463.3|9460.5|9464.4|9461.6|9462.9|9460.1|73
1644898800000|2022-02-15 04:20:00|9463.1|9460.3|9464|9461.2|9464.1|9461.3|9462.6|9459.8|21
1644899100000|2022-02-15 04:25:00|9463.7|9460.9|9457.2|9454.4|9463.7|9460.9|9455.5|9452.7|113
1644899400000|2022-02-15 04:30:00|9456.8|9454|9456.8|9454|9458.8|9456|9455.8|9453|33
1644899700000|2022-02-15 04:35:00|9457|9454.2|9457.7|9454.9|9458|9455.2|9453.8|9451|21
1644900000000|2022-02-15 04:40:00|9457.2|9454.4|9462.1|9459.3|9463.4|9460.6|9454.9|9452.1|70
1644900300000|2022-02-15 04:45:00|9461.4|9458.6|9459.8|9457|9462.8|9460|9459.3|9456.5|9
1644900600000|2022-02-15 04:50:00|9459.4|9456.6|9458.8|9456|9459.4|9456.6|9458.3|9455.5|6
1644900900000|2022-02-15 04:55:00|9458.5|9455.7|9462.1|9459.3|9463.3|9460.5|9458.3|9455.5|11
1644901200000|2022-02-15 05:00:00|9462.5|9459.7|9460|9457.2|9463|9460.2|9458.5|9455.6|138
1644901500000|2022-02-15 05:05:00|9460.2|9457.4|9452|9449.2|9461.9|9459.1|9443|9440.2|169
1644901800000|2022-02-15 05:10:00|9451.3|9448.5|9454|9451.2|9456.3|9453.5|9450|9447.2|28
1644902100000|2022-02-15 05:15:00|9453.8|9451|9454.4|9451.6|9456.7|9453.9|9453.7|9450.9|97
1644902400000|2022-02-15 05:20:00|9453.9|9451.1|9454.7|9451.9|9456.4|9453.6|9453.7|9450.9|8
1644902700000|2022-02-15 05:25:00|9454.2|9451.4|9473.7|9470.9|9476.9|9474.1|9453.7|9450.9|380
1644903000000|2022-02-15 05:30:00|9473.5|9470.7|9474.9|9472.1|9476.7|9473.9|9460.6|9457.8|538
1644903300000|2022-02-15 05:35:00|9474.7|9471.9|9475.9|9473.1|9477.7|9474.6|9467.5|9464.7|139
1644903600000|2022-02-15 05:40:00|9476.2|9473.4|9477.6|9474.8|9478.7|9475.9|9471.7|9468.9|117
1644903900000|2022-02-15 05:45:00|9477.4|9474.6|9477.8|9475|9480.4|9477.6|9475.6|9472.8|156
1644904200000|2022-02-15 05:50:00|9477.6|9474.8|9474.4|9471.6|9480.6|9477.8|9473.3|9470.5|122
1644904500000|2022-02-15 05:55:00|9474.6|9471.8|9475.6|9472.8|9479.1|9476.3|9469.4|9466.6|152
1644904800000|2022-02-15 06:00:00|9475.5|9472.7|9481.5|9478.7|9481.7|9478.9|9471.6|9468.4|132
1644905100000|2022-02-15 06:05:00|9481.7|9478.9|9470|9467.2|9481.7|9478.9|9468.7|9465.9|292
1644905400000|2022-02-15 06:10:00|9470.3|9467.5|9465.5|9462.7|9475.7|9472.9|9464.7|9461.9|119
1644905700000|2022-02-15 06:15:00|9465.9|9463.1|9464.2|9461.4|9472.5|9469.7|9462.3|9458.9|233
1644906000000|2022-02-15 06:20:00|9464.5|9461.7|9465.7|9462.9|9468.7|9465.9|9460.5|9457.7|189
1644906300000|2022-02-15 06:25:00|9465.5|9462.7|9463.1|9460.3|9474|9471.2|9462.6|9459.8|236
1644906600000|2022-02-15 06:30:00|9463.4|9460.6|9455.9|9453.1|9463.6|9460.8|9451.6|9448.8|269
1644906900000|2022-02-15 06:35:00|9455.4|9452.6|9459.7|9456.9|9464.5|9461.7|9448.7|9445.9|400
1644907200000|2022-02-15 06:40:00|9460|9457.2|9463.4|9460.6|9466.2|9463.4|9458.2|9455.4|216
1644907500000|2022-02-15 06:45:00|9462.9|9460.1|9471.6|9468.8|9475.4|9472.6|9461.9|9459.1|259
1644907800000|2022-02-15 06:50:00|9471.9|9469.1|9474.8|9472|9477.8|9475|9471.9|9469.1|155
1644908100000|2022-02-15 06:55:00|9475|9472.2|9481.1|9478.3|9484.9|9482.1|9473.4|9470.6|276
1644908400000|2022-02-15 07:00:00|9481.9|9479.1|9470.4|9466.4|9483.1|9480.3|9457.7|9454.9|634
1644908700000|2022-02-15 07:05:00|9470.1|9466.1|9475.7|9472.9|9481.5|9478.7|9466.3|9463.4|505
1644909000000|2022-02-15 07:10:00|9475.5|9472.7|9460.8|9458|9479.9|9477.1|9460.2|9457.4|301
1644909300000|2022-02-15 07:15:00|9461|9458.2|9457.4|9454.6|9461.8|9459|9448.4|9445.6|499
1644909600000|2022-02-15 07:20:00|9457.2|9454.4|9447.3|9444.5|9463.4|9460.6|9446.3|9443.5|399
1644909900000|2022-02-15 07:25:00|9447.5|9444.7|9447.9|9445.1|9454.6|9451.8|9442.9|9439.6|475
1644910200000|2022-02-15 07:30:00|9448.1|9445.3|9440.5|9437.7|9457.4|9454.6|9439.5|9436.7|884
1644910500000|2022-02-15 07:35:00|9440.8|9438|9435.3|9432.5|9444.8|9442|9433.4|9430.6|802
1644910800000|2022-02-15 07:40:00|9435.6|9432.8|9440.3|9437.5|9440.8|9438|9430.3|9427.5|514
1644911100000|2022-02-15 07:45:00|9440|9437.2|9443.7|9440.9|9446.5|9443.7|9434.6|9431.8|342
1644911400000|2022-02-15 07:50:00|9443.5|9440.7|9440.5|9437.7|9448.7|9445.9|9438.5|9435.7|407
1644911700000|2022-02-15 07:55:00|9440.3|9437.5|9441.9|9439.1|9453.1|9450.3|9438.5|9435.7|758
1644912000000|2022-02-15 08:00:00|9442.5|9439.7|9445|9442.2|9448.5|9445.7|9422|9419.2|1447
1644912300000|2022-02-15 08:05:00|9445.3|9442.5|9421.7|9418.9|9448|9445.2|9410.5|9407.7|2421
1644912600000|2022-02-15 08:10:00|9421.4|9418.6|9334.6|9331.8|9425.4|9422.6|9333.7|9330.9|4942
1644912900000|2022-02-15 08:15:00|9334.9|9332.1|9353.5|9350.7|9377.5|9374.7|9330.8|9328|3591
1644913200000|2022-02-15 08:20:00|9354.3|9351.5|9345.4|9342.6|9374.3|9371.5|9343.7|9340.9|2224
1644913500000|2022-02-15 08:25:00|9344.9|9342.1|9365.7|9362.9|9384.7|9379.5|9338.5|9335.7|5806
1644913800000|2022-02-15 08:30:00|9365.1|9362.3|9376.1|9373.3|9396.1|9393.3|9363.9|9361.1|4594
1644914100000|2022-02-15 08:35:00|9376.9|9374.1|9371.7|9368.9|9382|9379.2|9362.5|9359.7|2348
1644914400000|2022-02-15 08:40:00|9371.1|9368.3|9347.4|9344.6|9374.7|9371.9|9337.5|9334.7|2000
1644914700000|2022-02-15 08:45:00|9347.7|9344.9|9345.4|9342.6|9366.8|9364|9343.4|9340.6|942
1644915000000|2022-02-15 08:50:00|9345.6|9342.8|9343.6|9340.8|9356.6|9353.8|9336.4|9333.6|1483
1644915300000|2022-02-15 08:55:00|9343.4|9340.6|9371.6|9368.8|9373.8|9371|9342.5|9339.7|1005
1644915600000|2022-02-15 09:00:00|9371.3|9368.5|9311.3|9308.5|9371.3|9368.5|9308.4|9305.6|3383
1644915900000|2022-02-15 09:05:00|9311|9308.2|9302|9299.2|9316|9313.1|9295.2|9292.4|3102
1644916200000|2022-02-15 09:10:00|9301.3|9298.5|9287.5|9284.7|9305.5|9302.7|9286.7|9283.9|1779
1644916500000|2022-02-15 09:15:00|9287.7|9284.9|9274.3|9271.5|9290.1|9287.3|9268.6|9265.8|4508
1644916800000|2022-02-15 09:20:00|9274.6|9271.8|9314.9|9312.1|9317.4|9314.6|9270.9|9268.1|2581
1644917100000|2022-02-15 09:25:00|9315.2|9312.4|9301.1|9298.3|9320.9|9318.1|9298.8|9296|1810
1644917400000|2022-02-15 09:30:00|9301.3|9298.5|9288|9285.2|9307.7|9304.9|9287.5|9284.7|1704
1644917700000|2022-02-15 09:35:00|9287.8|9285|9302.7|9299.9|9309|9306.2|9279.6|9276.8|1554
1644918000000|2022-02-15 09:40:00|9302.9|9300.1|9283.7|9280.9|9306.4|9303.6|9283.7|9280.8|1187
1644918300000|2022-02-15 09:45:00|9283.4|9280.6|9310.8|9308|9315.2|9312.4|9281.8|9279|1275
1644918600000|2022-02-15 09:50:00|9310.3|9307.5|9307.6|9304.8|9320|9317.2|9305.6|9302.8|1036
1644918900000|2022-02-15 09:55:00|9308.2|9305.4|9302.1|9299.3|9308.2|9305.4|9291.5|9288.7|885
1644919200000|2022-02-15 10:00:00|9302.4|9299.6|9281.5|9278.7|9304.1|9301.3|9275.3|9272.5|847
1644919500000|2022-02-15 10:05:00|9281.3|9278.5|9267.6|9264.8|9290.3|9287.5|9265.2|9262.4|2290
1644919800000|2022-02-15 10:10:00|9267.1|9264.3|9280.9|9278.1|9286.2|9283.4|9266|9263.2|1772
1644920100000|2022-02-15 10:15:00|9280.2|9277.4|9272.8|9270|9281.5|9278.7|9267|9264.2|863
1644920400000|2022-02-15 10:20:00|9272.5|9269.7|9296.1|9293.3|9304|9301.2|9267.8|9265|1507
1644920700000|2022-02-15 10:25:00|9296.4|9293.6|9282.4|9279.6|9306.6|9303.8|9280.2|9277.4|1238
1644921000000|2022-02-15 10:30:00|9282.2|9279.4|9278.7|9275.9|9301|9298.2|9275.2|9272.4|1059
1644921300000|2022-02-15 10:35:00|9278.4|9275.6|9268.1|9265.3|9286.6|9283.8|9267.9|9265.1|637
1644921600000|2022-02-15 10:40:00|9267.9|9265.1|9266.1|9263.3|9271.1|9268.3|9253.3|9250.5|1639
1644921900000|2022-02-15 10:45:00|9265.8|9263|9274.1|9271.3|9287.1|9284.3|9265.3|9262.5|1255
1644922200000|2022-02-15 10:50:00|9273.1|9270.3|9264.8|9262|9279.5|9276.7|9258|9255.2|699
1644922500000|2022-02-15 10:55:00|9264.5|9261.7|9265.4|9262.6|9278.2|9275.4|9263.5|9260.7|506
1644922800000|2022-02-15 11:00:00|9265.2|9262.4|9282.3|9279.5|9284.6|9281.8|9261.4|9258.6|930
1644923100000|2022-02-15 11:05:00|9282|9279.2|9270.6|9267.8|9285.6|9282.8|9267.2|9264.4|422
1644923400000|2022-02-15 11:10:00|9270.9|9268.1|9284.2|9281.4|9286.2|9283.4|9268.8|9266|830
1644923700000|2022-02-15 11:15:00|9283.7|9280.9|9266.6|9263.8|9283.7|9280.9|9261.4|9258.6|922
1644924000000|2022-02-15 11:20:00|9266.9|9264.1|9269.9|9267.1|9276.1|9273.3|9264.1|9261.3|638
1644924300000|2022-02-15 11:25:00|9269.7|9266.9|9265.7|9262.9|9274.1|9271.3|9263.7|9260.9|536
1644924600000|2022-02-15 11:30:00|9265.4|9262.6|9222.8|9220|9268.1|9265.3|9219|9216.2|3912
1644924900000|2022-02-15 11:35:00|9223.1|9220.3|9235.3|9232.5|9241.8|9239|9223.1|9220.3|1326
1644925200000|2022-02-15 11:40:00|9235|9232.2|9211.8|9209|9247.4|9244.6|9210|9207.2|2023
1644925500000|2022-02-15 11:45:00|9211.6|9208.8|9201|9198.2|9220.2|9213.8|9195.3|9192.5|2501
1644925800000|2022-02-15 11:50:00|9198.7|9195.9|9226|9223.2|9229.9|9227.1|9191.8|9189|1989
1644926100000|2022-02-15 11:55:00|9225.8|9223|9213.3|9210.5|9226|9223.2|9207.6|9204.8|1096
1644926400000|2022-02-15 12:00:00|9211.5|9208.7|9243.5|9240.7|9244.7|9241.9|9207.4|9204.6|2460
1644926700000|2022-02-15 12:05:00|9243.2|9240.4|9240.5|9237.7|9250.2|9247.4|9233.7|9230.9|1104
1644927000000|2022-02-15 12:10:00|9240.7|9237.9|9241.5|9238.7|9253.3|9250.5|9235.3|9232.5|847
1644927300000|2022-02-15 12:15:00|9241.7|9238.9|9223.7|9220.9|9243.5|9240.7|9215.2|9212.4|1390
1644927600000|2022-02-15 12:20:00|9224.1|9221.3|9217.6|9214.8|9232.1|9229.3|9214.6|9211.8|1107
1644927900000|2022-02-15 12:25:00|9217.4|9214.6|9233.8|9231|9243.3|9240.5|9216.9|9214.1|1100
1644928200000|2022-02-15 12:30:00|9234|9231.2|9224|9221.2|9235|9232.2|9218.8|9216|1130
1644928500000|2022-02-15 12:35:00|9224.2|9221.4|9216.3|9213.5|9241.4|9238.6|9214.6|9210|2123
1644928800000|2022-02-15 12:40:00|9216.8|9214|9241.3|9238.5|9242.9|9240.1|9216.8|9214|1816
1644929100000|2022-02-15 12:45:00|9241.6|9238.8|9235.9|9233.1|9250.6|9247|9234.9|9232.1|979
1644929400000|2022-02-15 12:50:00|9235.6|9232.8|9252.1|9249.3|9256.3|9253.5|9231|9228.2|1321
1644929700000|2022-02-15 12:55:00|9252.5|9249.7|9262.3|9259.5|9265.6|9262|9249.1|9246.3|1042
1644930000000|2022-02-15 13:00:00|9261.7|9258.9|9254.7|9251.9|9263.9|9261.1|9244.5|9241.7|1910
1644930300000|2022-02-15 13:05:00|9254.4|9251.6|9277|9274.2|9278|9275.2|9250.4|9247.6|1404
1644930600000|2022-02-15 13:10:00|9277.5|9274.7|9294|9291.2|9295.2|9292.4|9270.6|9267.8|1557
1644930900000|2022-02-15 13:15:00|9294.2|9291.4|9274.4|9271.6|9295|9292.2|9272.9|9270.1|1891
1644931200000|2022-02-15 13:20:00|9274.5|9270.5|9271.4|9268.6|9281.8|9279|9258.3|9255.5|1753
1644931500000|2022-02-15 13:25:00|9271.6|9268.8|9276.4|9273.6|9279.2|9276.4|9264.1|9261.3|817
1644931800000|2022-02-15 13:30:00|9276.7|9273.9|9296.3|9293.5|9303|9300.2|9270.6|9267.8|1634
1644932100000|2022-02-15 13:35:00|9296.5|9293.7|9303.3|9300.5|9304.6|9301.8|9286.7|9283.9|1228
1644932400000|2022-02-15 13:40:00|9303.5|9300.7|9301.3|9298.5|9304.6|9301.8|9295.3|9292.5|953
1644932700000|2022-02-15 13:45:00|9301.1|9298.3|9312.5|9309.7|9316.4|9313.6|9301.1|9298.3|1659
1644933000000|2022-02-15 13:50:00|9311.7|9308.9|9298.5|9295.7|9312.2|9309.4|9294|9291.2|1062
1644933300000|2022-02-15 13:55:00|9298.2|9295.4|9283.2|9280.4|9298.2|9295.4|9262.9|9259.7|2622
1644933600000|2022-02-15 14:00:00|9282.6|9279.8|9269.8|9267|9282.6|9279.8|9252.7|9249.9|2198
1644933900000|2022-02-15 14:05:00|9270.4|9267.6|9234.7|9231.9|9272.3|9269.5|9220.9|9218.1|3153
1644934200000|2022-02-15 14:10:00|9234.1|9231.3|9237.2|9234.4|9239.3|9236.5|9218.5|9215.7|2183
1644934500000|2022-02-15 14:15:00|9237.5|9234.7|9206.1|9203.3|9237.5|9234.7|9196.9|9193.7|2506
1644934800000|2022-02-15 14:20:00|9206.3|9203.5|9211.4|9208.6|9225.5|9222.7|9206.1|9203.3|1487
1644935100000|2022-02-15 14:25:00|9211.1|9208.3|9196.4|9193.6|9211.4|9208.6|9184.7|9181.9|3481
1644935400000|2022-02-15 14:30:00|9196.2|9193.4|9156.9|9154.1|9196.2|9193.4|9143.9|9141.1|8505
1644935700000|2022-02-15 14:35:00|9157.3|9154.5|9145.3|9142.5|9167.4|9164.6|9133.6|9130.8|4994
1644936000000|2022-02-15 14:40:00|9144.8|9142|9157.7|9154.9|9175.5|9172.7|9137.6|9134.8|3404
1644936300000|2022-02-15 14:45:00|9157.9|9155.1|9135.5|9132.7|9159.7|9156.9|9134.5|9131.7|2641
1644936600000|2022-02-15 14:50:00|9134.9|9132.1|9141.1|9138.3|9148.5|9145.7|9133.2|9130.4|3119
1644936900000|2022-02-15 14:55:00|9140.5|9137.7|9132.7|9129.9|9142.7|9139.9|9091|9088.2|6715
1644937200000|2022-02-15 15:00:00|9133|9130.2|9126.8|9124|9140.7|9137.9|9118.3|9115.5|2835
1644937500000|2022-02-15 15:05:00|9127|9124.2|9108.8|9106|9128.6|9125.8|9100.5|9097.7|3294
1644937800000|2022-02-15 15:10:00|9108.6|9105.8|9107|9104.2|9117.4|9114.6|9099.6|9096.8|2614
1644938100000|2022-02-15 15:15:00|9106.4|9103.6|9119.2|9116.4|9122.1|9119.3|9100|9097.2|2641
1644938400000|2022-02-15 15:20:00|9119.7|9116.9|9146.1|9143.3|9149.9|9146.4|9102.2|9099.4|2141
1644938700000|2022-02-15 15:25:00|9146.5|9143.7|9159.7|9156.9|9168.9|9166.1|9146.3|9143.5|3428
1644939000000|2022-02-15 15:30:00|9159.4|9156.6|9146.1|9143.3|9164.2|9161.4|9142.5|9139.7|3995
1644939300000|2022-02-15 15:35:00|9145.8|9143|9137|9134.2|9150.7|9147.9|9129.5|9126.7|2063
1644939600000|2022-02-15 15:40:00|9136.7|9133.9|9125.6|9122.8|9138.5|9135.7|9112.9|9107.5|4019
1644939900000|2022-02-15 15:45:00|9125.9|9123.1|9126.3|9123.5|9141.3|9138.5|9121|9118.2|1480
1644940200000|2022-02-15 15:50:00|9126.6|9123.8|9105|9102.2|9127.8|9125|9103.5|9100.7|1466
1644940500000|2022-02-15 15:55:00|9106.3|9103.5|9098|9095.2|9106.3|9103.5|9094|9091.2|2281
1644940800000|2022-02-15 16:00:00|9098.3|9095.5|9133.5|9130.7|9141.7|9138.9|9094|9091.2|3728
1644941100000|2022-02-15 16:05:00|9133.7|9130.9|9125.5|9122.7|9135|9132.2|9118.9|9116.1|1526
1644941400000|2022-02-15 16:10:00|9125.3|9122.5|9135.7|9132.9|9149.7|9146.9|9115.4|9112.6|2708
1644941700000|2022-02-15 16:15:00|9135.9|9133.1|9138.7|9135.9|9150|9146.4|9129.8|9127|1792
1644942000000|2022-02-15 16:20:00|9139.1|9136.3|9149.1|9146.3|9152.5|9149.7|9132.2|9129.4|2928
1644942300000|2022-02-15 16:25:00|9149.3|9146.5|9162.5|9159.7|9172.6|9169.8|9145.3|9142.5|7023
1644942600000|2022-02-15 16:30:00|9163.3|9160.5|9174.6|9171.8|9176|9173.2|9149.3|9146.5|3532
1644942900000|2022-02-15 16:35:00|9174.8|9172|9172|9169.2|9195.5|9192.7|9170|9167.2|4337
1644943200000|2022-02-15 16:40:00|9171.8|9169|9143|9140.2|9172.2|9169.4|9119.4|9116.6|2565
1644943500000|2022-02-15 16:45:00|9142.2|9139.4|9167.8|9165|9169.8|9167|9142|9139.2|1569
1644943800000|2022-02-15 16:50:00|9167.7|9164.9|9176.6|9173.8|9182.7|9179.9|9159.1|9156.3|1103
1644944100000|2022-02-15 16:55:00|9176.3|9173.5|9181.9|9179.1|9184.2|9181.4|9167.2|9164.4|1198
1644944400000|2022-02-15 17:00:00|9182.1|9179.3|9198.3|9195.5|9205.2|9202.4|9182.1|9179.3|2839
1644944700000|2022-02-15 17:05:00|9198.5|9195.7|9201.5|9198.7|9217|9214.2|9194.4|9191.6|2325
1644945000000|2022-02-15 17:10:00|9202.5|9199.7|9204|9201.2|9217|9214.2|9199.1|9196.3|1459
1644945300000|2022-02-15 17:15:00|9204.4|9201.6|9179.2|9176.4|9207.7|9204.9|9171.7|9167.3|1794
1644945600000|2022-02-15 17:20:00|9179.7|9176.9|9198.8|9196|9215.9|9213.1|9179.7|9176.9|1843
1644945900000|2022-02-15 17:25:00|9199.4|9196.6|9210.9|9208.1|9210.9|9208.1|9195.1|9192.3|1194
1644946200000|2022-02-15 17:30:00|9211.2|9208.4|9205.5|9202.7|9220.9|9218.1|9199.1|9196.3|1918
1644946500000|2022-02-15 17:35:00|9204.7|9201.9|9193.6|9190.8|9208|9205.2|9190.9|9188.1|683
1644946800000|2022-02-15 17:40:00|9194.1|9191.3|9199.1|9196.3|9208.3|9205.5|9186.7|9183.9|844
1644947100000|2022-02-15 17:45:00|9198.9|9196.1|9209.4|9206.6|9212.6|9209.8|9195.9|9193.1|1043
1644947400000|2022-02-15 17:50:00|9208.2|9205.4|9201.6|9198.8|9211.8|9209|9197.9|9195.1|779
1644947700000|2022-02-15 17:55:00|9201.9|9199.1|9204.3|9201.5|9205.8|9203|9199.9|9197.1|468
1644948000000|2022-02-15 18:00:00|9204.5|9201.7|9188.2|9185.4|9204.8|9202|9178|9175.2|1981
1644948300000|2022-02-15 18:05:00|9188.7|9185.9|9165.5|9162.7|9190.4|9187.6|9164.8|9162|1455
1644948600000|2022-02-15 18:10:00|9166.1|9163.3|9164.5|9161.7|9184.1|9181.3|9164.3|9161.5|1141
1644948900000|2022-02-15 18:15:00|9163.8|9161|9171.8|9169|9173.3|9170.5|9150.9|9148.1|1382
1644949200000|2022-02-15 18:20:00|9170.8|9168|9165.5|9162.7|9171.3|9168.5|9150.5|9147.7|944
1644949500000|2022-02-15 18:25:00|9165.7|9162.9|9159.4|9156.6|9165.7|9162.9|9154|9151.2|517
1644949800000|2022-02-15 18:30:00|9159.6|9156.8|9180.8|9178|9184.3|9181.5|9157.7|9154.9|1123
1644950100000|2022-02-15 18:35:00|9181|9178.2|9178.6|9175.8|9185.5|9182.7|9173.4|9170.6|556
1644950400000|2022-02-15 18:40:00|9178.2|9175.4|9179.9|9177.1|9188.1|9185.3|9175.9|9173.1|473
1644950700000|2022-02-15 18:45:00|9180.6|9177.8|9180.1|9177.3|9187.3|9184.5|9178.3|9175.5|443
1644951000000|2022-02-15 18:50:00|9180.9|9178.1|9189.7|9186.9|9193.4|9190.6|9180.8|9178|755
1644951300000|2022-02-15 18:55:00|9190.9|9188.1|9187.8|9185|9193.7|9190.9|9185.9|9183.1|989
1644951600000|2022-02-15 19:00:00|9187.5|9184.7|9208.8|9206|9211.9|9209.1|9187.5|9184.7|1404
1644951900000|2022-02-15 19:05:00|9209|9206.2|9197.2|9194.4|9213|9210.2|9196.4|9193.6|1626
1644952200000|2022-02-15 19:10:00|9197.4|9194.6|9184|9181.2|9202|9199.2|9181.3|9178.5|1071
1644952500000|2022-02-15 19:15:00|9184.2|9181.4|9194.5|9191.7|9198|9195.2|9181.6|9178.6|1285
1644952800000|2022-02-15 19:20:00|9194.8|9192|9199.3|9196.5|9209.7|9205.5|9192.2|9189.4|2003
1644953100000|2022-02-15 19:25:00|9198.8|9196|9196.8|9194|9208.3|9205.5|9191.9|9189.1|7597
1644953400000|2022-02-15 19:30:00|9197.3|9194.5|9194.9|9192.1|9205.3|9202.5|9189.2|9186.4|1319
1644953700000|2022-02-15 19:35:00|9195.3|9192.5|9153.9|9151.1|9195.9|9193.1|9153.1|9150.3|1734
1644954000000|2022-02-15 19:40:00|9153.3|9150.5|9171.8|9169|9172|9169.2|9153.3|9150.5|627
1644954300000|2022-02-15 19:45:00|9172.2|9169.4|9174.4|9171.6|9186|9183.2|9170.6|9167.8|1550
1644954600000|2022-02-15 19:50:00|9174.6|9171.8|9184.4|9181.6|9184.4|9181.6|9172.6|9169.8|125
1644954900000|2022-02-15 19:55:00|9184.6|9181.8|9181.1|9178.3|9192.6|9189.8|9181.1|9178.3|799
1644955200000|2022-02-15 20:00:00|9181.3|9178.5|9190.7|9187.9|9190.7|9187.9|9178.5|9175.7|590
1644955500000|2022-02-15 20:05:00|9190.5|9187.7|9184.4|9181.6|9192.4|9188.4|9181.6|9178.8|97
1644955800000|2022-02-15 20:10:00|9184.6|9181.8|9190.7|9187.9|9195.7|9192.9|9184.6|9181.8|495
1644956100000|2022-02-15 20:15:00|9190.3|9187.5|9197.6|9194.8|9199.9|9197.1|9189.5|9186.7|658
1644956400000|2022-02-15 20:20:00|9197.8|9195|9185|9182.2|9199.6|9196.8|9185|9182.2|313
1644956700000|2022-02-15 20:25:00|9185.5|9182.7|9181.1|9178.3|9185.8|9183|9178.8|9176|118
1644957000000|2022-02-15 20:30:00|9180.8|9178|9196.6|9193.8|9201.8|9199|9175.8|9173|690
1644957300000|2022-02-15 20:35:00|9196.3|9193.5|9165.8|9163|9199.3|9196.5|9165.8|9163|543
1644957600000|2022-02-15 20:40:00|9162.6|9159.8|9171.5|9168.7|9172.3|9169.5|9153.1|9148.3|699
1644957900000|2022-02-15 20:45:00|9172.9|9168.9|9188.2|9185.4|9192.5|9189.7|9171.5|9168.7|189
1644958200000|2022-02-15 20:50:00|9188.4|9185.6|9186.4|9183.6|9194.7|9191.9|9186.1|9183.3|115
1644958500000|2022-02-15 20:55:00|9188|9185.2|9196.1|9193.3|9196.2|9193.3|9185.6|9182.8|355
1644958800000|2022-02-15 21:00:00|9195.8|9193|9176.4|9173.6|9195.8|9193|9174.4|9171.6|133
1644959100000|2022-02-15 21:05:00|9177.4|9174.6|9187.1|9184.3|9187.9|9185|9175.4|9172.2|44
1644959400000|2022-02-15 21:10:00|9186.8|9184|9178.6|9175.8|9188.9|9186|9178.6|9175.8|244
1644959700000|2022-02-15 21:15:00|9178.2|9175.4|9183.9|9181.1|9184.4|9181.6|9177.4|9174.6|75
1644960000000|2022-02-15 21:20:00|9183.6|9180.8|9181|9178.2|9189.3|9186.5|9180.4|9177.6|146
1644960300000|2022-02-15 21:25:00|9181.3|9178.5|9184.7|9180.7|9191.2|9183.9|9180|9176.6|141
1644960600000|2022-02-15 21:30:00|9184.4|9180.4|9185.3|9175.3|9186.2|9181.5|9168|9161.5|317
1644960900000|2022-02-15 21:35:00|9185.6|9175.6|9181.9|9179.1|9196.6|9190.8|9180|9174.2|233
1644961200000|2022-02-15 21:40:00|9182.2|9179.4|9182.9|9180.1|9186.3|9183.4|9181|9175.5|185
1644961500000|2022-02-15 21:45:00|9183.1|9180.3|9179.4|9175.4|9194.3|9191.5|9178.4|9173.2|193
1644961800000|2022-02-15 21:50:00|9179.7|9175.7|9196.6|9193.8|9199.4|9196.6|9178.6|9175.7|280
1644962100000|2022-02-15 21:55:00|9196.1|9193.3|9209.5|9199.5|9214.6|9208.5|9193.6|9186.9|1613
1644962400000|2022-02-15 22:00:00|9208.7|9198.7|9216.8|9206.8|9216.9|9212.5|9195.2|9186.4|67
1644962700000|2022-02-15 22:05:00|9213.4|9209.4|9219.6|9209.6|9227.4|9220|9210|9200.6|406
1644963000000|2022-02-15 22:10:00|9219.3|9209.3|9214.1|9204.1|9221|9215.1|9209.2|9203.5|83
1644963300000|2022-02-15 22:15:00|9214.3|9204.3|9213.1|9203.1|9214.6|9204.6|9206.1|9199.5|4
1644963600000|2022-02-15 22:20:00|9212.6|9202.6|9216|9206|9216|9206|9212.6|9202.6|3
1644963900000|2022-02-15 22:25:00|9215.5|9205.5|9216|9206|9216.5|9206.5|9214.5|9204.5|3
1644964200000|2022-02-15 22:30:00|9216.5|9206.5|9218|9208|9218|9208|9216.5|9206.5|3
1644964500000|2022-02-15 22:35:00|9218.3|9208.3|9218.3|9208.3|9218.3|9208.3|9217.8|9207.8|3
1644964800000|2022-02-15 22:40:00|9217.9|9207.9|9219.6|9215.6|9227.3|9222.2|9217|9207|476
1644965100000|2022-02-15 22:45:00|9219.9|9215.9|9221.6|9211.6|9221.6|9216.7|9219.2|9211.1|52
1644965400000|2022-02-15 22:50:00|9221.1|9211.1|9216.2|9213.4|9223|9216.6|9215.6|9209.9|32
1644965700000|2022-02-15 22:55:00|9217.8|9213.8|9221.3|9211.3|9222.3|9213.8|9217.8|9211.3|38
1644973200000|2022-02-16 01:00:00|9210.9|9208.1|9191|9188.2|9217.2|9214.4|9188.2|9185.4|974
1644973500000|2022-02-16 01:05:00|9191.7|9188.9|9185.6|9182.8|9201.6|9198.8|9184.2|9181.4|420
1644973800000|2022-02-16 01:10:00|9186.2|9183.4|9172.6|9169.8|9189|9186.2|9170.6|9167.8|470
1644974100000|2022-02-16 01:15:00|9173.6|9170.8|9174.1|9171.3|9179.2|9176.4|9170.7|9167.9|161
1644974400000|2022-02-16 01:20:00|9173.8|9171|9179.5|9176.7|9180|9177.2|9171.7|9168.9|207
1644974700000|2022-02-16 01:25:00|9181.1|9178.3|9156|9153.2|9183.5|9180.7|9153.5|9150.7|375
1644975000000|2022-02-16 01:30:00|9155.7|9152.9|9141.4|9138.6|9160.7|9157.9|9140.6|9137.8|328
1644975300000|2022-02-16 01:35:00|9142.2|9138.2|9147.4|9144.6|9150.1|9147.3|9137.6|9134.8|199
1644975600000|2022-02-16 01:40:00|9147.6|9144.8|9141.8|9139|9150.7|9147.9|9140.6|9137.8|257
1644975900000|2022-02-16 01:45:00|9142|9139.2|9148.4|9145.6|9154.1|9151.3|9141.8|9139|58
1644976200000|2022-02-16 01:50:00|9148|9145.2|9150|9147.2|9150.4|9147.6|9144.1|9141.3|108
1644976500000|2022-02-16 01:55:00|9149.7|9146.9|9157|9154.2|9160.2|9157.4|9146.9|9144.1|123
1644976800000|2022-02-16 02:00:00|9156.7|9153.9|9155.9|9153.1|9159.5|9156.7|9155.9|9153.1|122
1644977100000|2022-02-16 02:05:00|9155.5|9152.7|9169|9166.2|9171|9168.2|9152.4|9149.6|229
1644977400000|2022-02-16 02:10:00|9169.6|9166.8|9168.6|9165.8|9172.1|9168.7|9162|9159.2|128
1644977700000|2022-02-16 02:15:00|9168|9165.2|9178.8|9176|9180.8|9178|9167.6|9164.8|101
1644978000000|2022-02-16 02:20:00|9179.3|9176.5|9180.9|9178.1|9183|9180.2|9178.6|9175.8|57
1644978300000|2022-02-16 02:25:00|9180.7|9177.9|9179.9|9177.1|9184.9|9182.1|9179.2|9176.4|42
1644978600000|2022-02-16 02:30:00|9179.7|9176.9|9177.7|9174.9|9182.4|9179.6|9176.7|9173.9|219
1644978900000|2022-02-16 02:35:00|9177.5|9174.7|9185.8|9183|9188.7|9185.9|9177.5|9174.7|106
1644979200000|2022-02-16 02:40:00|9185.7|9182.9|9177.1|9174.3|9187.7|9184.9|9177.1|9174.3|124
1644979500000|2022-02-16 02:45:00|9176.8|9174|9175.8|9173|9187.1|9184.3|9174.1|9171.2|131
1644979800000|2022-02-16 02:50:00|9175.1|9172.3|9168.6|9165.8|9179.6|9176.8|9167.6|9164.8|258
1644980100000|2022-02-16 02:55:00|9169|9166.2|9167|9164.2|9173.8|9171|9166.2|9163.1|136
1644980400000|2022-02-16 03:00:00|9166.7|9163.9|9175.3|9172.5|9179.1|9176.3|9164.2|9161.4|190
1644980700000|2022-02-16 03:05:00|9175.6|9172.8|9173.3|9170.5|9176.8|9174|9168.1|9165.3|140
1644981000000|2022-02-16 03:10:00|9173|9170.2|9167.6|9164.8|9174.5|9171.7|9167.1|9164.3|122
1644981300000|2022-02-16 03:15:00|9167.5|9164.7|9166.4|9163.6|9172.4|9169.6|9164.4|9161.6|599
1644981600000|2022-02-16 03:20:00|9166.1|9163.3|9163.4|9160.6|9167.2|9164.4|9161.4|9158.6|90
1644981900000|2022-02-16 03:25:00|9163.6|9160.8|9164.2|9161.4|9165.4|9162.6|9163.4|9160.6|45
1644982200000|2022-02-16 03:30:00|9163.6|9160.8|9165.3|9162.5|9165.3|9162.5|9158.9|9156.1|73
1644982500000|2022-02-16 03:35:00|9165.6|9162.8|9165.1|9162.3|9165.6|9162.8|9162.3|9159.5|81
1644982800000|2022-02-16 03:40:00|9164.5|9161.7|9167.3|9164.5|9172|9169.2|9164.3|9161.5|129
1644983100000|2022-02-16 03:45:00|9167.8|9165|9167.3|9164.5|9168.1|9165.3|9164.8|9162|95
1644983400000|2022-02-16 03:50:00|9167.6|9164.8|9171|9168.2|9173|9170.2|9167.1|9164.3|12
1644983700000|2022-02-16 03:55:00|9170.8|9168|9174|9171.2|9176.4|9173.6|9170.8|9168|75
1644984000000|2022-02-16 04:00:00|9174.2|9171.4|9176.7|9173.9|9177.4|9174.6|9174|9171.1|96
1644984300000|2022-02-16 04:05:00|9177.2|9174.4|9179.1|9176.3|9179.3|9176.5|9175.2|9172.1|137
1644984600000|2022-02-16 04:10:00|9178.9|9176.1|9177.8|9175|9178.9|9176.1|9175.1|9172.3|44
1644984900000|2022-02-16 04:15:00|9178.1|9175.3|9176.9|9174.1|9180.4|9177.6|9176.3|9173.5|90
1644985200000|2022-02-16 04:20:00|9176.3|9173.5|9177.2|9174.4|9180.4|9177.6|9176.3|9173.5|72
1644985500000|2022-02-16 04:25:00|9177|9174.2|9169.1|9166.3|9177.2|9174.4|9167.1|9164.3|264
1644985800000|2022-02-16 04:30:00|9168.9|9166.1|9168.7|9165.9|9168.9|9166.1|9166.7|9163.9|45
1644986100000|2022-02-16 04:35:00|9168.6|9165.8|9172|9169.2|9172.8|9170|9167.3|9164.5|9
1644986400000|2022-02-16 04:40:00|9172.6|9169.8|9174|9171.2|9174.2|9171.4|9169|9166.2|18
1644986700000|2022-02-16 04:45:00|9173.3|9170.5|9174|9171.2|9175|9172.2|9172.5|9169.7|9
1644987000000|2022-02-16 04:50:00|9174.1|9171.3|9171.5|9168.7|9174.3|9171.5|9169.2|9166.4|77
1644987300000|2022-02-16 04:55:00|9172.5|9169.7|9178.8|9176|9179.8|9177|9172.5|9169.7|25
1644987600000|2022-02-16 05:00:00|9178.5|9175.7|9180.2|9177.4|9181.5|9178.7|9178.3|9175.5|13
1644987900000|2022-02-16 05:05:00|9181|9178.2|9180.1|9177.3|9181.7|9178.9|9179.3|9176.5|35
1644988200000|2022-02-16 05:10:00|9179.8|9177|9178.1|9175.3|9179.8|9177|9176.6|9173.8|8
1644988500000|2022-02-16 05:15:00|9177.6|9174.8|9179.6|9176.8|9181.6|9178.8|9177.1|9174.3|14
1644988800000|2022-02-16 05:20:00|9180.3|9177.5|9180.1|9177.3|9181.6|9178.8|9180.1|9177.3|35
1644989100000|2022-02-16 05:25:00|9179.8|9177|9182|9179.2|9182|9179.2|9177.8|9175|122
1644989400000|2022-02-16 05:30:00|9181.3|9178.5|9199.5|9196.7|9200.5|9197.7|9179.3|9176.5|536
1644989700000|2022-02-16 05:35:00|9199.7|9196.9|9200.4|9197.6|9204.2|9201.3|9195|9192.2|170
1644990000000|2022-02-16 05:40:00|9201.1|9198.3|9212.4|9209.6|9215.2|9212.4|9199.7|9196.9|242
1644990300000|2022-02-16 05:45:00|9213|9210.2|9210|9207.2|9213.9|9211.1|9205.2|9202.2|81
1644990600000|2022-02-16 05:50:00|9209.2|9206.4|9200|9197.2|9211.2|9208.4|9200|9197.2|100
1644990900000|2022-02-16 05:55:00|9199.5|9196.7|9203.2|9200.4|9205.4|9202.6|9194|9191.2|89
1644991200000|2022-02-16 06:00:00|9202.6|9199.8|9190.1|9187.3|9205.4|9202.6|9189.5|9185.9|112
1644991500000|2022-02-16 06:05:00|9190.3|9187.5|9189.5|9186.7|9195.1|9192.3|9188.1|9185.3|97
1644991800000|2022-02-16 06:10:00|9190.8|9188|9188.3|9185.5|9201.5|9198.7|9187.1|9184.3|187
1644992100000|2022-02-16 06:15:00|9188.9|9186.1|9195.6|9192.8|9197.3|9194.5|9188.9|9186.1|151
1644992400000|2022-02-16 06:20:00|9195.4|9192.6|9187.4|9184.6|9198.4|9195.6|9187.4|9184.6|98
1644992700000|2022-02-16 06:25:00|9187.1|9184.3|9193.8|9191|9195.8|9193|9186.6|9183.8|134
1644993000000|2022-02-16 06:30:00|9194.2|9190.2|9201.6|9198.8|9205.6|9202.8|9192.6|9189.8|236
1644993300000|2022-02-16 06:35:00|9200.7|9197.9|9203|9200.2|9206.8|9204|9200.6|9197.8|91
1644993600000|2022-02-16 06:40:00|9203.4|9200.6|9207.7|9204.9|9212.7|9209.9|9203.4|9200.6|233
1644993900000|2022-02-16 06:45:00|9206.7|9203.9|9209.5|9206.7|9213.7|9210.9|9206.7|9203.9|208
1644994200000|2022-02-16 06:50:00|9209.7|9206.9|9208.4|9205.6|9211.8|9209|9198.3|9195.5|507
1644994500000|2022-02-16 06:55:00|9208.2|9205.4|9213.2|9210.4|9213.7|9210.9|9206.2|9203.4|411
1644994800000|2022-02-16 07:00:00|9212.4|9209.6|9238.8|9236|9241.4|9238.6|9212.4|9209.6|781
1644995100000|2022-02-16 07:05:00|9238.6|9235.8|9241.9|9239.1|9249.7|9246.9|9234.1|9231.3|584
1644995400000|2022-02-16 07:10:00|9241.4|9238.6|9252.7|9249.9|9252.9|9250.1|9241.4|9238.6|176
1644995700000|2022-02-16 07:15:00|9252.1|9249.3|9240.9|9238.1|9252.1|9249.3|9238.4|9235.6|166
1644996000000|2022-02-16 07:20:00|9240.7|9237.9|9239|9236.2|9250.3|9247.2|9238.5|9235.7|549
1644996300000|2022-02-16 07:25:00|9239.8|9237|9237.6|9234.8|9242.5|9239.7|9232.5|9229.7|382
1644996600000|2022-02-16 07:30:00|9237.3|9234.5|9231.6|9228.8|9237.6|9234.8|9226.6|9223.8|937
1644996900000|2022-02-16 07:35:00|9231.8|9229|9228.8|9226|9234.8|9232|9223.8|9221|456
1644997200000|2022-02-16 07:40:00|9227.3|9224.5|9231.8|9229|9235.8|9233|9227.3|9224.5|100
1644997500000|2022-02-16 07:45:00|9232.5|9229.7|9247.7|9244.9|9248|9245.2|9224.6|9221.8|717
1644997800000|2022-02-16 07:50:00|9248.2|9245.4|9244.5|9241.7|9257.6|9253.1|9239.2|9236.4|923
1644998100000|2022-02-16 07:55:00|9244.7|9241.9|9253|9250.2|9253|9250.2|9238.1|9235.3|412
1644998400000|2022-02-16 08:00:00|9253.5|9250.7|9259.8|9257|9275|9272.2|9252.6|9249.4|1360
1644998700000|2022-02-16 08:05:00|9259.6|9256.8|9265.1|9262.3|9271.1|9267.2|9258.8|9256|621
1644999000000|2022-02-16 08:10:00|9265.3|9262.5|9281.9|9279.1|9291.1|9286.2|9264.1|9261.3|2511
1644999300000|2022-02-16 08:15:00|9282.2|9279.4|9299.6|9296.8|9305|9302.2|9282.2|9279.4|2398
1644999600000|2022-02-16 08:20:00|9299.7|9296.9|9299|9296.2|9305.3|9302.5|9292.9|9290.1|2274
1644999900000|2022-02-16 08:25:00|9298.5|9295.7|9311.3|9308.5|9314.2|9311.4|9296.2|9293.4|4859
1645000200000|2022-02-16 08:30:00|9311.6|9308.8|9301.9|9299.1|9312.8|9310|9295.8|9293|3066
1645000500000|2022-02-16 08:35:00|9301.7|9298.9|9297.8|9295|9307.2|9304.4|9289.3|9286.5|1431
1645000800000|2022-02-16 08:40:00|9298.6|9295.8|9289|9286.2|9299.5|9296.7|9286.2|9283.4|1437
1645001100000|2022-02-16 08:45:00|9289.3|9286.5|9310|9307.2|9314.8|9311.4|9288.8|9286|2258
1645001400000|2022-02-16 08:50:00|9309.7|9306.9|9293.5|9290.7|9314.2|9311.4|9286.6|9283.8|1575
1645001700000|2022-02-16 08:55:00|9293.8|9291|9305|9302.2|9308.5|9305.7|9293.8|9291|867
1645002000000|2022-02-16 09:00:00|9305.6|9302.8|9292.7|9289.9|9316.5|9313.7|9289.7|9286.9|1434
1645002300000|2022-02-16 09:05:00|9291.7|9288.9|9276.7|9273.9|9292.9|9290.1|9269.3|9266.5|2164
1645002600000|2022-02-16 09:10:00|9277.2|9274.4|9298|9295.2|9300.4|9297.6|9274.7|9271.9|1371
1645002900000|2022-02-16 09:15:00|9297.7|9294.9|9291.1|9288.3|9303.2|9300.4|9289.4|9286.6|453
1645003200000|2022-02-16 09:20:00|9291.4|9288.6|9277.6|9274.8|9292.7|9289.9|9265.3|9260.9|1455
1645003500000|2022-02-16 09:25:00|9277.1|9274.3|9280.6|9277.8|9287.8|9285|9277.1|9274.3|692
1645003800000|2022-02-16 09:30:00|9280.8|9278|9277.9|9275.1|9284.6|9281.8|9272.7|9269.9|847
1645004100000|2022-02-16 09:35:00|9278.2|9275.4|9275.1|9272.3|9279.4|9276.6|9264.3|9261.5|1716
1645004400000|2022-02-16 09:40:00|9274.9|9272.1|9273.8|9271|9291|9288.2|9273.3|9270.5|983
1645004700000|2022-02-16 09:45:00|9274.3|9271.5|9265.6|9262.8|9278.3|9275.5|9263.3|9260.5|1065
1645005000000|2022-02-16 09:50:00|9265.9|9263.1|9265.2|9262.4|9276.4|9273.6|9260.7|9257.9|930
1645005300000|2022-02-16 09:55:00|9264.2|9261.4|9243.2|9240.4|9268.2|9265.4|9235.1|9232.3|2204
1645005600000|2022-02-16 10:00:00|9242.9|9240.1|9259.7|9256.9|9269.4|9266.6|9240.9|9238.1|924
1645005900000|2022-02-16 10:05:00|9259.9|9257.1|9269.9|9267.1|9273|9270.2|9254.8|9252|579
1645006200000|2022-02-16 10:10:00|9270.4|9267.6|9263.9|9261.1|9274.4|9271.6|9258|9255.2|640
1645006500000|2022-02-16 10:15:00|9263.5|9260.7|9260.7|9257.9|9267|9264.2|9253.3|9250.5|432
1645006800000|2022-02-16 10:20:00|9260.9|9258.1|9257.4|9254.6|9262.7|9259.9|9251.2|9248.4|421
1645007100000|2022-02-16 10:25:00|9257.9|9255.1|9267.2|9264.4|9271.7|9268.9|9257.6|9254.8|634
1645007400000|2022-02-16 10:30:00|9267.5|9264.7|9271.4|9268.6|9271.4|9268.6|9260.9|9258.1|477
1645007700000|2022-02-16 10:35:00|9270.4|9267.6|9279.9|9277.1|9286.6|9283.8|9269.9|9267.1|825
1645008000000|2022-02-16 10:40:00|9280.2|9277.4|9295.6|9292.8|9302.5|9297|9279.1|9276.3|1595
1645008300000|2022-02-16 10:45:00|9296|9293.2|9291.9|9289.1|9298.9|9296.1|9288.4|9285.6|446
1645008600000|2022-02-16 10:50:00|9292.6|9289.8|9306.1|9303.3|9311.7|9308.9|9291.6|9288.8|1138
1645008900000|2022-02-16 10:55:00|9305.5|9302.7|9307.2|9304.4|9309.4|9306.6|9297.1|9294.3|826
1645009200000|2022-02-16 11:00:00|9307.1|9304.3|9303.2|9300.4|9312.9|9310.1|9300.7|9297.9|896
1645009500000|2022-02-16 11:05:00|9303.7|9300.9|9296.8|9294|9306.4|9303.6|9292.8|9290|474
1645009800000|2022-02-16 11:10:00|9296.6|9293.8|9283.2|9280.4|9300|9297.2|9281.3|9278.5|808
1645010100000|2022-02-16 11:15:00|9282.5|9279.7|9274.6|9271.8|9285.5|9282.7|9265.6|9262.8|542
1645010400000|2022-02-16 11:20:00|9274.9|9272.1|9273.1|9270.3|9277.1|9274.3|9266.5|9263.2|392
1645010700000|2022-02-16 11:25:00|9273.7|9270.9|9274.8|9272|9276.5|9273.7|9264.9|9262.1|612
1645011000000|2022-02-16 11:30:00|9274.4|9271.6|9275.9|9273.1|9280.1|9277.3|9268.1|9265.3|324
1645011300000|2022-02-16 11:35:00|9276.4|9273.6|9280.5|9277.7|9284.8|9282|9274.2|9271.4|689
1645011600000|2022-02-16 11:40:00|9281.4|9278.6|9294.7|9291.9|9298.6|9295.8|9281.4|9278.6|1021
1645011900000|2022-02-16 11:45:00|9294.4|9291.6|9307.3|9304.5|9310.3|9307.5|9294.4|9291.6|929
1645012200000|2022-02-16 11:50:00|9307.1|9304.3|9321.8|9319|9328.6|9325.8|9307.1|9304.3|1267
1645012500000|2022-02-16 11:55:00|9322.6|9319.8|9317.9|9315.1|9327.4|9324.6|9316|9313.2|2326
1645012800000|2022-02-16 12:00:00|9318.5|9315.7|9323.7|9320.9|9323.7|9320.9|9314|9311.2|774
1645013100000|2022-02-16 12:05:00|9323.5|9320.7|9326|9323.2|9331.2|9328.4|9320.9|9318.1|1059
1645013400000|2022-02-16 12:10:00|9324.8|9322|9309.1|9306.3|9329.5|9326.7|9282.3|9279.5|4323
1645013700000|2022-02-16 12:15:00|9308.8|9306|9298.2|9295.4|9312.4|9309.6|9288.5|9285.7|1677
1645014000000|2022-02-16 12:20:00|9298.4|9295.6|9293.3|9290.5|9304.2|9301.4|9289.3|9286.4|817
1645014300000|2022-02-16 12:25:00|9293.6|9290.8|9319.8|9317|9321.5|9318.7|9293.6|9290.8|1398
1645014600000|2022-02-16 12:30:00|9320.5|9317.7|9321.8|9319|9325.7|9322.9|9315.7|9312.9|969
1645014900000|2022-02-16 12:35:00|9321.4|9318.6|9319.4|9316.6|9327.4|9324.6|9305.7|9302.9|1946
1645015200000|2022-02-16 12:40:00|9319.2|9316.4|9336.8|9334|9337.6|9334.8|9313.8|9311|1429
1645015500000|2022-02-16 12:45:00|9337|9334.2|9335.1|9332.3|9340.5|9337.7|9332.3|9327.5|709
1645015800000|2022-02-16 12:50:00|9335.2|9332.4|9327.8|9325|9343|9340.2|9327|9324.2|974
1645016100000|2022-02-16 12:55:00|9328.5|9325.7|9326.5|9323.7|9329.1|9326.3|9313.6|9310.8|1126
1645016400000|2022-02-16 13:00:00|9326.7|9323.9|9306.1|9303.3|9327.8|9325|9303.6|9300.8|1481
1645016700000|2022-02-16 13:05:00|9305.8|9303|9312.4|9309.6|9313.2|9310.1|9298.8|9296|1562
1645017000000|2022-02-16 13:10:00|9312.6|9309.8|9314.3|9311.5|9320.9|9318.1|9310.2|9307.4|1110
1645017300000|2022-02-16 13:15:00|9314|9311.2|9309.1|9306.3|9320.7|9317.9|9302|9299.2|866
1645017600000|2022-02-16 13:20:00|9308.9|9306.1|9324.7|9321.9|9329|9326.2|9308.6|9305.8|750
1645017900000|2022-02-16 13:25:00|9324.8|9322|9312.4|9309.6|9328.6|9325.8|9312.4|9309.6|870
1645018200000|2022-02-16 13:30:00|9312.6|9309.8|9330.5|9327.7|9334.5|9331.7|9309.2|9306.4|1403
1645018500000|2022-02-16 13:35:00|9331.1|9328.3|9336.4|9333.6|9342.2|9339.4|9331.1|9328.3|1360
1645018800000|2022-02-16 13:40:00|9336.2|9333.4|9318.6|9315.8|9339.1|9336.3|9316.1|9313.3|1686
1645019100000|2022-02-16 13:45:00|9318.8|9316|9306.2|9303.4|9325.3|9322.5|9299.5|9296.7|1486
1645019400000|2022-02-16 13:50:00|9306.9|9304.1|9322.6|9319.8|9325.9|9323.1|9306.5|9303.7|2382
1645019700000|2022-02-16 13:55:00|9322.4|9319.6|9342.3|9339.5|9345.1|9342.3|9321.9|9319.1|3325
1645020000000|2022-02-16 14:00:00|9342|9339.2|9341.6|9338.8|9360|9356.5|9334.4|9331.6|3840
1645020300000|2022-02-16 14:05:00|9341.8|9339|9345.1|9342.3|9358.1|9355.3|9326.9|9324.1|2183
1645020600000|2022-02-16 14:10:00|9345.4|9342.6|9324.3|9321.5|9363.4|9360.6|9324.1|9321.3|3779
1645020900000|2022-02-16 14:15:00|9322.8|9320|9335|9332.2|9351.5|9348.7|9304.8|9301.9|4126
1645021200000|2022-02-16 14:20:00|9335.6|9332.8|9329|9326.2|9347.4|9344.6|9328.7|9325.9|910
1645021500000|2022-02-16 14:25:00|9329.2|9326.4|9326.8|9324|9335.2|9331.2|9321.6|9318.8|1583
1645021800000|2022-02-16 14:30:00|9327.1|9324.3|9353.4|9350.6|9357|9354.2|9327.1|9324.3|3249
1645022100000|2022-02-16 14:35:00|9353.2|9350.4|9344.4|9341.6|9357.3|9354.5|9338.9|9336.1|1741
1645022400000|2022-02-16 14:40:00|9344.2|9341.4|9352.7|9349.9|9355.2|9352.4|9333.9|9331.1|1827
1645022700000|2022-02-16 14:45:00|9353.1|9350.3|9354.5|9351.7|9358.5|9355.7|9348.5|9345.7|2000
1645023000000|2022-02-16 14:50:00|9354.7|9351.9|9366.4|9363.6|9368.5|9365.7|9350|9347.2|2638
1645023300000|2022-02-16 14:55:00|9366.7|9363.9|9372|9369.2|9376.5|9373.7|9364.8|9362|2857
1645023600000|2022-02-16 15:00:00|9371.8|9369|9376.2|9373.4|9392.3|9389.5|9368.2|9365.4|4723
1645023900000|2022-02-16 15:05:00|9376|9373.2|9383.9|9381.1|9391.1|9388.3|9375.4|9372.6|2128
1645024200000|2022-02-16 15:10:00|9384.6|9381.8|9391.3|9388.5|9396.9|9394.1|9381.2|9378.4|2253
1645024500000|2022-02-16 15:15:00|9391.1|9388.3|9381.9|9379.1|9395.3|9392.5|9381.7|9378.9|1848
1645024800000|2022-02-16 15:20:00|9382.2|9379.4|9380.3|9377.5|9387.2|9384.4|9376.7|9373.9|1188
1645025100000|2022-02-16 15:25:00|9380|9377.2|9381.6|9371.6|9389|9386.2|9368.4|9361.4|1896
1645025400000|2022-02-16 15:30:00|9381.9|9371.9|9388.9|9386.1|9396|9391.8|9365.2|9357.4|3707
1645025700000|2022-02-16 15:35:00|9389.2|9386.4|9396.1|9393.3|9409.1|9406.3|9389.2|9386.4|3508
1645026000000|2022-02-16 15:40:00|9396.2|9393.4|9396.2|9393.4|9407.2|9404.4|9394|9391.2|1251
1645026300000|2022-02-16 15:45:00|9396|9393.2|9404.7|9401.9|9411.2|9408.4|9396|9393.2|1798
1645026600000|2022-02-16 15:50:00|9405|9402.2|9411|9408.2|9424.8|9419|9405|9402.2|3452
1645026900000|2022-02-16 15:55:00|9411.1|9408.3|9419.4|9416.6|9424|9421.2|9407.1|9404.3|3705
1645027200000|2022-02-16 16:00:00|9419.7|9416.9|9435.2|9432.4|9441.3|9438.5|9419.7|9416.9|3829
1645027500000|2022-02-16 16:05:00|9435.7|9432.9|9435.7|9432.9|9447|9444.2|9429.9|9427.1|4592
1645027800000|2022-02-16 16:10:00|9435.5|9432.7|9420.3|9417.5|9437.9|9435.1|9420.1|9417.3|2620
1645028100000|2022-02-16 16:15:00|9420.8|9418|9415|9412.2|9423.8|9421|9408.7|9405.9|2118
1645028400000|2022-02-16 16:20:00|9414.2|9411.4|9436|9433.2|9436.1|9433.3|9412.7|9409.9|2881
1645028700000|2022-02-16 16:25:00|9435.6|9432.8|9431.5|9428.7|9439|9436.2|9427.4|9424.6|7029
1645029000000|2022-02-16 16:30:00|9431.2|9428.4|9429.4|9426.6|9432.6|9429.8|9413.1|9410.3|3991
1645029300000|2022-02-16 16:35:00|9429.6|9426.8|9413.9|9411.1|9431.9|9429.1|9412.8|9410|2044
1645029600000|2022-02-16 16:40:00|9414.4|9411.6|9419.2|9416.4|9421.7|9418.9|9400|9397.2|2422
1645029900000|2022-02-16 16:45:00|9418.7|9415.9|9412.4|9409.6|9419.9|9417.1|9407.7|9404.9|1473
1645030200000|2022-02-16 16:50:00|9412.6|9409.8|9416.5|9413.7|9418.7|9415.9|9409.9|9407.1|942
1645030500000|2022-02-16 16:55:00|9416.2|9413.4|9416.2|9413.4|9424.7|9421.9|9412.8|9410|1169
1645030800000|2022-02-16 17:00:00|9416.5|9413.7|9398.5|9395.7|9416.5|9413.7|9398.2|9395.4|2090
1645031100000|2022-02-16 17:05:00|9398.2|9395.4|9422|9419.2|9423|9420.2|9398.2|9395.4|1647
1645031400000|2022-02-16 17:10:00|9422.3|9419.5|9426.3|9423.5|9428.7|9425.9|9420.3|9417.5|672
1645031700000|2022-02-16 17:15:00|9426|9423.2|9419.6|9416.8|9440.1|9437.3|9418.4|9415.6|1638
1645032000000|2022-02-16 17:20:00|9418.9|9416.1|9408.7|9405.9|9420.9|9418.1|9408.2|9405.4|1012
1645032300000|2022-02-16 17:25:00|9408.9|9406.1|9407.5|9404.7|9409.9|9407.1|9399.1|9396.3|1589
1645032600000|2022-02-16 17:30:00|9406.5|9403.7|9402.9|9400.1|9410.3|9407.5|9398.1|9395.3|975
1645032900000|2022-02-16 17:35:00|9402.7|9399.9|9381.4|9378.6|9403.8|9401|9372.9|9370.1|2679
1645033200000|2022-02-16 17:40:00|9381.8|9379|9401.1|9398.3|9406.8|9404|9380.2|9377.4|1405
1645033500000|2022-02-16 17:45:00|9399.9|9397.1|9398.3|9395.5|9405.1|9402.3|9396.6|9393.8|721
1645033800000|2022-02-16 17:50:00|9398.4|9395.6|9386.9|9384.1|9401.2|9398.4|9381.5|9378.7|813
1645034100000|2022-02-16 17:55:00|9386.7|9383.9|9386.7|9383.9|9392.8|9390|9381.2|9378.4|990
1645034400000|2022-02-16 18:00:00|9386.5|9383.7|9378.7|9375.9|9388.6|9385.8|9378|9375.2|755
1645034700000|2022-02-16 18:05:00|9379|9376.2|9372.4|9369.6|9386.2|9381.8|9371.4|9368.6|1528
1645035000000|2022-02-16 18:10:00|9372.1|9369.3|9359.8|9357|9377.8|9375|9354|9351.2|1413
1645035300000|2022-02-16 18:15:00|9359.3|9356.5|9343.4|9340.6|9361.5|9358.7|9336.2|9333.4|2194
1645035600000|2022-02-16 18:20:00|9343.7|9340.9|9341.7|9338.9|9352.1|9349.3|9336.2|9333.4|1982
1645035900000|2022-02-16 18:25:00|9342.7|9339.9|9355.3|9352.5|9361.2|9358.4|9342.5|9339.7|2000
1645036200000|2022-02-16 18:30:00|9355|9352.2|9365|9362.2|9369.8|9367|9353.3|9350.5|973
1645036500000|2022-02-16 18:35:00|9365.3|9362.5|9369.5|9366.7|9386|9383.2|9364.6|9361.8|1225
1645036800000|2022-02-16 18:40:00|9369.7|9366.9|9360.3|9357.5|9370.5|9367.7|9357.5|9354.7|1376
1645037100000|2022-02-16 18:45:00|9359.9|9357.1|9354.6|9351.8|9363|9360.2|9352.1|9349.3|1382
1645037400000|2022-02-16 18:50:00|9354.1|9351.3|9350.2|9347.4|9356.8|9354|9348|9345.2|775
1645037700000|2022-02-16 18:55:00|9349.9|9347.1|9348.7|9345.9|9354.7|9351.9|9344.2|9341.4|1186
1645038000000|2022-02-16 19:00:00|9349.2|9346.4|9334.6|9331.8|9357|9354.2|9306.3|9303.5|4282
1645038300000|2022-02-16 19:05:00|9334.4|9331.6|9361.3|9358.5|9366.1|9363.3|9332.1|9329.3|2143
1645038600000|2022-02-16 19:10:00|9361.1|9358.3|9317.3|9314.5|9361.3|9358.5|9309.4|9306.6|3648
1645038900000|2022-02-16 19:15:00|9316.4|9313.6|9332.9|9330.1|9339.2|9336.4|9308.1|9305.3|2746
1645039200000|2022-02-16 19:20:00|9332.2|9329.4|9334.8|9332|9357.2|9354.4|9322.4|9319|4630
1645039500000|2022-02-16 19:25:00|9334.7|9331.9|9348.5|9345.7|9349|9346.2|9318.5|9315.7|6084
1645039800000|2022-02-16 19:30:00|9348.2|9345.4|9336.2|9333.4|9348.2|9345.4|9335|9332.2|3275
1645040100000|2022-02-16 19:35:00|9336.5|9333.7|9340.2|9337.4|9346.2|9343.4|9334.8|9332|1867
1645040400000|2022-02-16 19:40:00|9340.1|9337.3|9335.4|9332.6|9341.6|9338.8|9332.1|9329.3|850
1645040700000|2022-02-16 19:45:00|9335.2|9332.4|9316.2|9313.4|9339.9|9337.1|9310.9|9308.1|2603
1645041000000|2022-02-16 19:50:00|9315.2|9312.4|9296.9|9294.1|9317.7|9314.9|9296.9|9294.1|1727
1645041300000|2022-02-16 19:55:00|9297.2|9294.4|9271.6|9268.8|9297.4|9294.6|9259.2|9256.4|2245
1645041600000|2022-02-16 20:00:00|9273.1|9269.1|9256.1|9253.3|9275.5|9272.7|9243.8|9241|3482
1645041900000|2022-02-16 20:05:00|9256.8|9254|9224.7|9221.9|9265.4|9261.4|9223.4|9220.6|2047
1645042200000|2022-02-16 20:10:00|9223|9220.2|9187.7|9184.9|9224.7|9221.9|9173.2|9170.4|3049
1645042500000|2022-02-16 20:15:00|9188.3|9185.5|9175.1|9172.3|9207.3|9204.5|9175.1|9172.3|1750
1645042800000|2022-02-16 20:20:00|9177.8|9167.8|9139.1|9136.3|9177.8|9170.1|9101.1|9098.3|5116
1645043100000|2022-02-16 20:25:00|9138.9|9136.1|9112.7|9109.9|9151.8|9149|9101.9|9097.8|3776
1645043400000|2022-02-16 20:30:00|9112.4|9109.6|9101.1|9098.3|9114.8|9112|9076.9|9074.1|4412
1645043700000|2022-02-16 20:35:00|9101.3|9098.5|9140|9137.2|9143.4|9140.5|9099.6|9096.8|1780
1645044000000|2022-02-16 20:40:00|9139.6|9136.8|9085.1|9082.3|9139.6|9136.8|9085.1|9082.3|2026
1645044300000|2022-02-16 20:45:00|9084.5|9081.7|9078|9075.2|9100.9|9098.1|9067.8|9065|1185
1645044600000|2022-02-16 20:50:00|9077.4|9074.6|9071.5|9068.7|9086.7|9083.9|9068.2|9065.4|1574
1645044900000|2022-02-16 20:55:00|9080.1|9076.1|9052.5|9049.7|9082.5|9079.7|9051.3|9048.5|3444
1645045200000|2022-02-16 21:00:00|9052.2|9049.4|9022.3|9019.5|9053.8|9051|8994.5|8989.6|3517
1645045500000|2022-02-16 21:05:00|9022|9019.2|9021.9|9019.1|9037.2|9034.4|9004.6|8999.9|774
1645045800000|2022-02-16 21:10:00|9021.6|9018.8|9010.3|9006.3|9049.1|9045.2|9010.3|9003.5|1612
1645046100000|2022-02-16 21:15:00|9009|9005|9013.4|9010.6|9016.1|9011.6|9005.8|9000.5|1180
1645046400000|2022-02-16 21:20:00|9013.1|9010.3|8999|8996.2|9013.6|9010.8|8984|8980.8|1129
1645046700000|2022-02-16 21:25:00|8998.7|8994.7|9014|9011.2|9020.8|9018|8992|8989.1|569
1645047000000|2022-02-16 21:30:00|9013.8|9011|9052.9|9050.1|9054.7|9050.1|9013.8|9011|721
1645047300000|2022-02-16 21:35:00|9052.6|9049.8|9057.1|9054.3|9059.1|9056.3|9045.9|9040.3|505
1645047600000|2022-02-16 21:40:00|9057.5|9053.5|9059.2|9056.4|9065.5|9059.9|9042.5|9035.6|487
1645047900000|2022-02-16 21:45:00|9059.7|9056.9|9055.6|9045.6|9068.2|9065.4|9052.5|9045.3|399
1645048200000|2022-02-16 21:50:00|9055.2|9045.2|9045.4|9041.4|9061.6|9057.2|9043.7|9036.9|375
1645048500000|2022-02-16 21:55:00|9046.8|9042.8|9052.7|9042.7|9057.2|9051.8|9044.3|9037.9|242
1645048800000|2022-02-16 22:00:00|9052.4|9042.4|9055|9045|9056.5|9047.3|9026.6|9020.6|74
1645049100000|2022-02-16 22:05:00|9054.4|9044.4|9060.2|9050.2|9061.2|9051.2|9049.9|9043.9|86
1645049400000|2022-02-16 22:10:00|9060|9050|9058.7|9048.7|9062.1|9053.6|9056|9048.7|1
1645049700000|2022-02-16 22:15:00|9058|9048|9058|9048|9058|9048|9058|9048|0
1645050000000|2022-02-16 22:20:00|9057.8|9047.8|9066.6|9063.8|9070.2|9063.8|9056.4|9047.6|79
1645050300000|2022-02-16 22:25:00|9066.7|9062.7|9081.7|9078.9|9083.3|9078.9|9066.3|9062.7|58
1645050600000|2022-02-16 22:30:00|9083.3|9073.3|9082.1|9072.1|9084.9|9082.1|9080.8|9072.1|40
1645050900000|2022-02-16 22:35:00|9081.1|9071.1|9080.1|9070.1|9081.1|9072.9|9076.6|9069.6|3
1645051200000|2022-02-16 22:40:00|9079.9|9069.9|9071|9067|9079.9|9072|9071|9064.5|124
1645051500000|2022-02-16 22:45:00|9074.5|9064.5|9079|9069|9080|9076.6|9071.8|9064.5|22
1645051800000|2022-02-16 22:50:00|9078.8|9068.8|9065.3|9055.3|9081.3|9077.1|9059.9|9055|355
1645052100000|2022-02-16 22:55:00|9068.5|9058.5|9070.5|9060.5|9072.7|9066.1|9055.4|9050|258
1645052400000|2022-02-16 23:00:00|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|0
1645059600000|2022-02-17 01:00:00|9099|9089|9118.9|9116.1|9122.3|9117.6|9080.2|9074.1|1648
1645059900000|2022-02-17 01:05:00|9119.2|9116.4|9118.8|9114.8|9121.8|9118.6|9103|9099|584
1645060200000|2022-02-17 01:10:00|9118.1|9114.1|9107|9104.2|9118.1|9114.4|9096|9092.8|516
1645060500000|2022-02-17 01:15:00|9106.7|9103.9|9108|9105.2|9111.5|9108.7|9096.4|9093.6|684
1645060800000|2022-02-17 01:20:00|9107.7|9104.9|9112.1|9109.3|9116.8|9113.6|9103.4|9100.6|316
1645061100000|2022-02-17 01:25:00|9113.1|9110.3|9139.4|9136.6|9147.7|9144.9|9112.4|9109.6|520
1645061400000|2022-02-17 01:30:00|9139.1|9136.3|9129.7|9126.9|9142.2|9138.6|9127|9123.8|439
1645061700000|2022-02-17 01:35:00|9129.8|9127|9134.6|9131.8|9136|9133.2|9122.1|9119.3|146
1645062000000|2022-02-17 01:40:00|9135.4|9131.4|9122.8|9118.8|9135.9|9133.1|9116.2|9113|678
1645062300000|2022-02-17 01:45:00|9123.1|9119.1|9117.3|9114.5|9124.5|9121.6|9110.3|9107.1|173
1645062600000|2022-02-17 01:50:00|9117|9114.2|9127.3|9124.5|9129.8|9127|9112|9109.2|281
1645062900000|2022-02-17 01:55:00|9127.2|9124.4|9131|9128.2|9134.8|9131.4|9124.7|9121.4|205
1645063200000|2022-02-17 02:00:00|9130|9127.2|9140.4|9136.4|9145.6|9142.8|9129.3|9126.5|473
1645063500000|2022-02-17 02:05:00|9139.9|9137.1|9138.6|9135.8|9149.9|9147.1|9136.4|9133.6|267
1645063800000|2022-02-17 02:10:00|9138.8|9136|9148.7|9145.9|9152.2|9149.4|9137.9|9135.1|216
1645064100000|2022-02-17 02:15:00|9149.6|9146.8|9144|9141.2|9151|9147.8|9141.5|9138.3|187
1645064400000|2022-02-17 02:20:00|9144.5|9141.7|9135.7|9132.9|9144.5|9141.7|9130.7|9127.9|90
1645064700000|2022-02-17 02:25:00|9136.2|9133.4|9139.2|9136.4|9143.5|9140.7|9135.7|9132.9|92
1645065000000|2022-02-17 02:30:00|9140.2|9137.4|9133.3|9130.5|9142.6|9139.5|9127.8|9125|328
1645065300000|2022-02-17 02:35:00|9133.1|9130.3|9128.3|9125.5|9133.3|9130.5|9125.6|9122.8|229
1645065600000|2022-02-17 02:40:00|9128.1|9125.3|9123.4|9120.6|9133.6|9130.8|9122.6|9119.8|345
1645065900000|2022-02-17 02:45:00|9123.6|9120.8|9117.2|9114.4|9129.4|9126.6|9117.2|9114.4|121
1645066200000|2022-02-17 02:50:00|9116.9|9114.1|9127.7|9124.9|9129.2|9125.9|9115.2|9112.4|131
1645066500000|2022-02-17 02:55:00|9128.1|9125.3|9134.7|9131.9|9137.9|9135.1|9126|9123.2|137
1645066800000|2022-02-17 03:00:00|9134.9|9132.1|9139.2|9136.4|9146.4|9143.6|9133.7|9130.9|211
1645067100000|2022-02-17 03:05:00|9139|9136.2|9161.6|9158.8|9162.4|9159.6|9137.3|9134.5|860
1645067400000|2022-02-17 03:10:00|9161.1|9158.3|9162.4|9159.6|9162.8|9159.9|9150|9147.2|392
1645067700000|2022-02-17 03:15:00|9162.8|9158.8|9172.4|9169.6|9179.4|9176.6|9162.4|9158.8|439
1645068000000|2022-02-17 03:20:00|9172.1|9169.3|9152|9149.2|9172.1|9169.3|9151.1|9148.3|552
1645068300000|2022-02-17 03:25:00|9152.1|9149.3|9145.6|9142.8|9152.6|9149.8|9140.5|9137.7|733
1645068600000|2022-02-17 03:30:00|9146.1|9143.3|9146.3|9143.5|9147.2|9144.4|9141.1|9138.3|155
1645068900000|2022-02-17 03:35:00|9146.6|9143.8|9144.1|9141.3|9147.3|9144.5|9142.1|9139.3|31
1645069200000|2022-02-17 03:40:00|9145.1|9142.3|9164.4|9161.6|9171|9168.2|9144.9|9142.1|275
1645069500000|2022-02-17 03:45:00|9164.2|9161.4|9162.8|9160|9166.2|9163|9157.5|9153.6|98
1645069800000|2022-02-17 03:50:00|9162.5|9159.7|9155.2|9151.2|9162.8|9160|9150.8|9148|92
1645070100000|2022-02-17 03:55:00|9154.6|9150.6|9225.6|9222.8|9226.1|9223.3|9142.1|9138.9|2461
1645070400000|2022-02-17 04:00:00|9225.2|9222.4|9257.6|9254.8|9297.2|9294.3|9209.8|9206.9|3437
1645070700000|2022-02-17 04:05:00|9258.3|9254.3|9237.3|9233.3|9291.1|9286.1|9235.6|9229.1|1306
1645071000000|2022-02-17 04:10:00|9240.1|9230.1|9256.6|9252.6|9270.8|9264|9228.2|9221.4|995
1645071300000|2022-02-17 04:15:00|9256.9|9252.9|9282.2|9279.4|9294.8|9288|9254.5|9247.7|1646
1645071600000|2022-02-17 04:20:00|9281.8|9279|9258.2|9254.2|9287.4|9281.4|9251.5|9247.6|910
1645071900000|2022-02-17 04:25:00|9257.5|9254.7|9262.1|9259.3|9274.4|9267|9252.5|9248.9|477
1645072200000|2022-02-17 04:30:00|9262.3|9259.5|9262.8|9260|9279.1|9276|9256.8|9254|377
1645072500000|2022-02-17 04:35:00|9261.9|9257.9|9259.7|9256.9|9267.2|9263.3|9247.1|9243.5|147
1645072800000|2022-02-17 04:40:00|9260.5|9256.5|9240.5|9236.5|9264.8|9260.8|9236.7|9231.3|326
1645073100000|2022-02-17 04:45:00|9241.1|9237.1|9236.3|9233.5|9244.3|9239.9|9230.4|9225.6|235
1645073400000|2022-02-17 04:50:00|9236.7|9233.9|9232.7|9228.7|9244.7|9241.9|9229.6|9226.4|152
1645073700000|2022-02-17 04:55:00|9232.4|9228.4|9222.9|9220.1|9242.3|9239.5|9219.3|9213.9|126
1645074000000|2022-02-17 05:00:00|9222.3|9219.5|9220.6|9217.8|9229.9|9227.1|9220.6|9216.2|52
1645074300000|2022-02-17 05:05:00|9220.2|9217.4|9210.3|9206.3|9229.5|9223.2|9191.3|9184.3|657
1645074600000|2022-02-17 05:10:00|9210.8|9200.8|9212.3|9208.3|9219.1|9212|9200.7|9194.2|202
1645074900000|2022-02-17 05:15:00|9214.1|9204.1|9225.3|9221.3|9230.1|9225.6|9210.9|9204.1|272
1645075200000|2022-02-17 05:20:00|9225.5|9222.7|9228.5|9225.7|9234.5|9230.1|9225.5|9219.8|264
1645075500000|2022-02-17 05:25:00|9228.8|9226|9226.2|9222.2|9229.5|9226.7|9218.8|9215.2|59
1645075800000|2022-02-17 05:30:00|9225.4|9222.6|9174.6|9164.6|9228|9222.6|9155.1|9147.8|1183
1645076100000|2022-02-17 05:35:00|9175.3|9165.3|9184|9181.2|9193.6|9188.5|9172.5|9164.3|366
1645076400000|2022-02-17 05:40:00|9185|9182.2|9189.1|9185.1|9201.6|9194.5|9185|9179.2|134
1645076700000|2022-02-17 05:45:00|9189.4|9185.4|9178|9174|9196.4|9193.2|9171.3|9165.2|227
1645077000000|2022-02-17 05:50:00|9177.9|9175.1|9176|9172|9186.5|9182.8|9173.6|9167.9|71
1645077300000|2022-02-17 05:55:00|9175.2|9172.4|9189.6|9186.8|9189.8|9187|9172.4|9167.8|323
1645077600000|2022-02-17 06:00:00|9189.3|9186.5|9183|9179|9189.3|9186.5|9172.4|9167|161
1645077900000|2022-02-17 06:05:00|9182.9|9180.1|9169.1|9166.3|9185.4|9180.4|9166.5|9163.7|345
1645078200000|2022-02-17 06:10:00|9169.9|9165.9|9177.9|9173.9|9178.2|9175.2|9165.3|9162.5|241
1645078500000|2022-02-17 06:15:00|9176.5|9173.7|9186.6|9182.6|9186.6|9182.7|9174.1|9170.9|180
1645078800000|2022-02-17 06:20:00|9187.6|9183.6|9197.2|9193.2|9203.4|9199.3|9183.2|9177.7|639
1645079100000|2022-02-17 06:25:00|9196.7|9193.9|9200.7|9197.9|9212.7|9206.6|9187|9179.6|585
1645079400000|2022-02-17 06:30:00|9200.4|9197.6|9209.1|9206.3|9213.3|9207.3|9189.7|9184.7|640
1645079700000|2022-02-17 06:35:00|9209.7|9206.9|9210.8|9206.8|9216.3|9212.3|9203.4|9200.1|236
1645080000000|2022-02-17 06:40:00|9211.1|9207.1|9192.4|9188.4|9219.3|9212.8|9189|9183.9|247
1645080300000|2022-02-17 06:45:00|9192.1|9188.1|9190.4|9186.4|9201.7|9198.9|9189|9183.6|297
1645080600000|2022-02-17 06:50:00|9189.6|9186.8|9187.7|9183.7|9199.6|9193.7|9183.6|9180.4|206
1645080900000|2022-02-17 06:55:00|9188.7|9184.7|9197.6|9194.8|9201.7|9198.3|9185.3|9182.5|839
1645081200000|2022-02-17 07:00:00|9197.4|9194.6|9199.6|9195.6|9207.8|9202.7|9185.2|9182.4|352
1645081500000|2022-02-17 07:05:00|9199.2|9196.4|9200.8|9198|9215.6|9212.1|9197.5|9194.3|317
1645081800000|2022-02-17 07:10:00|9201.3|9197.3|9227.5|9224.7|9237.8|9230.9|9199.2|9194.8|753
1645082100000|2022-02-17 07:15:00|9227.8|9225|9216.8|9214|9228.8|9226|9214.8|9212|230
1645082400000|2022-02-17 07:20:00|9217.5|9214.7|9234.1|9231.3|9234.8|9232|9210.3|9207.2|250
1645082700000|2022-02-17 07:25:00|9234|9231.2|9232.7|9229.9|9238.6|9233.3|9224.7|9221.5|322
1645083000000|2022-02-17 07:30:00|9233.1|9230.3|9216.7|9213.9|9234.1|9231.3|9211.9|9209.1|530
1645083300000|2022-02-17 07:35:00|9218|9215.2|9226.7|9223.9|9233.1|9229.9|9214.3|9211.5|259
1645083600000|2022-02-17 07:40:00|9226.5|9223.7|9217.6|9214.8|9228.3|9225.5|9215.8|9213|332
1645083900000|2022-02-17 07:45:00|9217.3|9214.5|9224.1|9221.3|9229.3|9226.5|9214.1|9210.7|542
1645084200000|2022-02-17 07:50:00|9224.2|9221.4|9251.1|9248.3|9255.3|9252.5|9220.6|9217.8|1128
1645084500000|2022-02-17 07:55:00|9251.4|9248.6|9250.5|9247.7|9267.8|9265|9248.9|9246.1|1484
1645084800000|2022-02-17 08:00:00|9250.9|9248.1|9279.9|9277.1|9283.2|9280.4|9244.4|9241.6|2120
1645085100000|2022-02-17 08:05:00|9279.4|9276.6|9252.5|9249.7|9282.7|9279.9|9249|9246.2|1322
1645085400000|2022-02-17 08:10:00|9252.3|9249.5|9246.1|9243.3|9255.5|9252.7|9243.5|9240.7|861
1645085700000|2022-02-17 08:15:00|9246.8|9244|9227.7|9224.9|9262.3|9259.5|9226.2|9223.4|1733
1645086000000|2022-02-17 08:20:00|9227.4|9224.6|9207.3|9204.5|9232.4|9229.6|9198.6|9195.8|1890
1645086300000|2022-02-17 08:25:00|9207|9204.2|9295.3|9292.5|9298.9|9295.2|9201.1|9198.3|9304
1645086600000|2022-02-17 08:30:00|9296.2|9293.4|9262.3|9259.5|9296.2|9293.4|9249.3|9246.5|5590
1645086900000|2022-02-17 08:35:00|9262.6|9259.8|9261.6|9258.8|9276.5|9273.7|9256.9|9253.7|1498
1645087200000|2022-02-17 08:40:00|9261.4|9258.6|9258.7|9255.9|9271.4|9268.6|9256.8|9254|620
1645087500000|2022-02-17 08:45:00|9258.4|9255.6|9260.2|9257.4|9273.8|9271|9255.9|9252.6|960
1645087800000|2022-02-17 08:50:00|9259.9|9257.1|9238.3|9235.5|9261.9|9259.1|9231.8|9229|1653
1645088100000|2022-02-17 08:55:00|9238.2|9235.4|9244|9241.2|9256.2|9253.4|9231.1|9228.3|1342
1645088400000|2022-02-17 09:00:00|9244.1|9241.3|9217.1|9214.3|9249.1|9246.3|9214.1|9211.3|1393
1645088700000|2022-02-17 09:05:00|9216.8|9214|9214.9|9212.1|9229.2|9226.4|9205.7|9202.9|1534
1645089000000|2022-02-17 09:10:00|9215|9212.2|9214.7|9211.9|9218.1|9214.6|9204.9|9202.1|861
1645089300000|2022-02-17 09:15:00|9215|9212.2|9211.2|9208.4|9219|9216.2|9207.8|9205|695
1645089600000|2022-02-17 09:20:00|9210.6|9207.8|9203.4|9200.6|9212.2|9209.4|9178.4|9175.6|2042
1645089900000|2022-02-17 09:25:00|9203.8|9201|9225.6|9222.8|9225.9|9223.1|9202.6|9199.8|556
1645090200000|2022-02-17 09:30:00|9225.9|9223.1|9232.2|9229.4|9233.7|9230.4|9215.6|9212.8|850
1645090500000|2022-02-17 09:35:00|9232.6|9229.8|9217.9|9215.1|9237.6|9234.8|9217.9|9215.1|558
1645090800000|2022-02-17 09:40:00|9217.7|9214.9|9215|9212.2|9228.9|9226.1|9206.2|9203.4|1063
1645091100000|2022-02-17 09:45:00|9216|9213.2|9187.4|9184.6|9216|9213.2|9186.6|9183.8|912
1645091400000|2022-02-17 09:50:00|9187.6|9184.8|9169.7|9166.9|9190.8|9188|9168.1|9165.3|1948
1645091700000|2022-02-17 09:55:00|9169.4|9166.6|9176.6|9173.8|9178.1|9175.3|9165.2|9162.4|3180
1645092000000|2022-02-17 10:00:00|9176.2|9173.4|9129.7|9126.9|9176.6|9173.8|9126.2|9122.3|2498
1645092300000|2022-02-17 10:05:00|9129.5|9126.7|9121|9118.2|9130.7|9127.9|9118.1|9115.3|1422
1645092600000|2022-02-17 10:10:00|9120.5|9117.7|9125.3|9122.5|9133.5|9130.7|9117.8|9115|1484
1645092900000|2022-02-17 10:15:00|9125.8|9123|9141.3|9138.5|9150.2|9146.3|9119.9|9117.1|1612
1645093200000|2022-02-17 10:20:00|9140.9|9138.1|9149.3|9146.5|9153.1|9150.3|9136.4|9133.6|919
1645093500000|2022-02-17 10:25:00|9148.9|9146.1|9127.9|9125.1|9149.1|9146.3|9127.9|9125.1|1315
1645093800000|2022-02-17 10:30:00|9128.1|9125.3|9140|9137.2|9141.5|9138.7|9126.1|9123.3|757
1645094100000|2022-02-17 10:35:00|9139.7|9136.9|9118|9115.2|9140.5|9137.7|9115.5|9112.7|1255
1645094400000|2022-02-17 10:40:00|9118.3|9115.5|9135.2|9132.4|9144|9141.2|9115.8|9113|1267
1645094700000|2022-02-17 10:45:00|9134.5|9131.7|9171.7|9168.9|9177.7|9174.9|9130.8|9128|1738
1645095000000|2022-02-17 10:50:00|9172|9169.2|9165.7|9162.9|9176.7|9173.9|9163.5|9160.7|886
1645095300000|2022-02-17 10:55:00|9165.8|9163|9129.6|9126.8|9166.2|9163.4|9127.6|9124.8|1476
1645095600000|2022-02-17 11:00:00|9128.7|9125.9|9136.7|9133.9|9145.8|9143|9127.4|9124.6|885
1645095900000|2022-02-17 11:05:00|9136.4|9133.6|9133|9130.2|9142.2|9139.4|9126.7|9123.9|769
1645096200000|2022-02-17 11:10:00|9133.2|9130.4|9149.5|9146.7|9150.9|9148.1|9130|9127.2|712
1645096500000|2022-02-17 11:15:00|9149.7|9146.9|9143|9140.2|9150|9147.2|9135.5|9132.7|349
1645096800000|2022-02-17 11:20:00|9142.7|9139.9|9139.5|9136.7|9151|9148.2|9132.3|9129.5|501
1645097100000|2022-02-17 11:25:00|9139.3|9136.5|9122.6|9119.8|9139.6|9136.8|9116.9|9114.1|565
1645097400000|2022-02-17 11:30:00|9122.8|9120|9141.4|9138.6|9144.2|9141.4|9121.6|9118.8|677
1645097700000|2022-02-17 11:35:00|9141.1|9138.3|9145.9|9143.1|9146.4|9143.6|9129.7|9126.9|343
1645098000000|2022-02-17 11:40:00|9145.7|9142.9|9156|9153.2|9159.7|9156.9|9145.4|9142.6|1096
1645098300000|2022-02-17 11:45:00|9156.4|9153.6|9171.7|9168.9|9177.8|9175|9150.4|9147.6|669
1645098600000|2022-02-17 11:50:00|9171.5|9168.7|9165.1|9162.3|9178.8|9176|9163.8|9161|711
1645098900000|2022-02-17 11:55:00|9164.5|9161.7|9184.1|9181.3|9184.4|9181.6|9163.8|9161|760
1645099200000|2022-02-17 12:00:00|9184.9|9182.1|9173.2|9170.4|9191.6|9188.8|9168.4|9165.6|946
1645099500000|2022-02-17 12:05:00|9173.4|9170.6|9164|9161.2|9173.4|9170.6|9157.7|9154.8|437
1645099800000|2022-02-17 12:10:00|9164.5|9161.7|9178.7|9175.9|9179|9176.2|9162.7|9159.9|385
1645100100000|2022-02-17 12:15:00|9177.9|9175.1|9187.5|9184.7|9191.2|9188.4|9177.9|9175.1|389
1645100400000|2022-02-17 12:20:00|9187.3|9184.5|9162.3|9159.5|9195.2|9192.4|9161.6|9158.4|1010
1645100700000|2022-02-17 12:25:00|9162.6|9159.8|9162.8|9160|9172.1|9169.3|9158.1|9155.3|477
1645101000000|2022-02-17 12:30:00|9162.6|9159.8|9158.2|9155.4|9171.3|9168.5|9158.1|9155.3|542
1645101300000|2022-02-17 12:35:00|9158.6|9155.8|9158.9|9156.1|9166.3|9162.3|9148.5|9145.7|546
1645101600000|2022-02-17 12:40:00|9159|9156.2|9170.9|9168.1|9178.9|9176.1|9151.9|9149.1|1016
1645101900000|2022-02-17 12:45:00|9171.5|9168.7|9186.2|9183.4|9187.6|9184.7|9171.5|9168.7|458
1645102200000|2022-02-17 12:50:00|9186|9183.2|9184.1|9181.3|9188.6|9185.8|9180|9177.2|524
1645102500000|2022-02-17 12:55:00|9183.8|9181|9196.4|9193.6|9197.8|9195|9182.8|9179.9|540
1645102800000|2022-02-17 13:00:00|9196.1|9193.3|9203.1|9200.3|9203.4|9200.6|9189.6|9186.2|1955
1645103100000|2022-02-17 13:05:00|9203.4|9200.6|9244.4|9241.6|9244.5|9241.7|9196.2|9193.4|4489
1645103400000|2022-02-17 13:10:00|9244|9241.2|9278|9275.2|9284.4|9281.6|9242.4|9239.6|4023
1645103700000|2022-02-17 13:15:00|9278.4|9275.6|9249.5|9246.7|9280.4|9277.6|9245.3|9242.5|2602
1645104000000|2022-02-17 13:20:00|9249.8|9247|9252|9249.2|9265.3|9262.5|9248|9245.2|1235
1645104300000|2022-02-17 13:25:00|9252.2|9249.4|9231.5|9228.7|9256.7|9253.9|9230.6|9227.8|991
1645104600000|2022-02-17 13:30:00|9231.4|9228.6|9194.2|9191.4|9231.6|9228.8|9187.3|9184|2636
1645104900000|2022-02-17 13:35:00|9194.6|9191.8|9201.6|9198.8|9210.7|9207.8|9187.9|9185.1|1654
1645105200000|2022-02-17 13:40:00|9202.1|9199.3|9216.4|9213.6|9216.7|9213.9|9195.4|9192.6|1473
1645105500000|2022-02-17 13:45:00|9217.2|9214.4|9246.2|9243.4|9248.3|9245.5|9213.5|9210|3966
1645105800000|2022-02-17 13:50:00|9245.7|9242.9|9203.5|9200.7|9245.7|9242.9|9202.6|9199.8|1363
1645106100000|2022-02-17 13:55:00|9202.5|9199.7|9224.9|9222.1|9231.4|9228.6|9202.5|9199.7|1521
1645106400000|2022-02-17 14:00:00|9224.6|9221.8|9194.6|9191.8|9233.2|9230.3|9192.4|9189.6|1790
1645106700000|2022-02-17 14:05:00|9195.7|9192.9|9143.5|9140.7|9199.8|9196.9|9137.5|9133.8|4593
1645107000000|2022-02-17 14:10:00|9143.4|9140.6|9133.3|9130.5|9155.4|9152.6|9115.3|9108.6|5385
1645107300000|2022-02-17 14:15:00|9133.5|9130.7|9095.3|9092.5|9139.8|9137|9083.6|9080.8|3654
1645107600000|2022-02-17 14:20:00|9094.3|9091.5|9097.9|9095.1|9112.1|9109.3|9088|9085.2|2362
1645107900000|2022-02-17 14:25:00|9098.3|9095.5|9086.6|9083.8|9105.6|9102.8|9079.2|9076.4|2223
1645108200000|2022-02-17 14:30:00|9087.2|9084.4|9148.6|9145.8|9156.9|9154.1|9086.7|9083.3|4024
1645108500000|2022-02-17 14:35:00|9148.2|9145.4|9156.5|9153.7|9156.7|9153.9|9131.2|9128.4|2168
1645108800000|2022-02-17 14:40:00|9156.7|9153.9|9205.2|9202.4|9206.3|9203.5|9156.7|9153.9|4407
1645109100000|2022-02-17 14:45:00|9204.7|9201.9|9147.6|9144.8|9216.3|9213.5|9142.8|9140|3599
1645109400000|2022-02-17 14:50:00|9148.3|9145.5|9158.1|9155.3|9167.6|9164.8|9123.1|9119.9|3076
1645109700000|2022-02-17 14:55:00|9158.8|9156|9152.4|9149.6|9171.8|9169|9142.6|9139.8|2461
1645110000000|2022-02-17 15:00:00|9151.4|9148.6|9144.7|9141.9|9164.7|9161.9|9133.2|9130.4|1930
1645110300000|2022-02-17 15:05:00|9144.5|9141.7|9108.4|9104.4|9159.8|9156.6|9108.4|9102.3|2312
1645110600000|2022-02-17 15:10:00|9114.7|9111.9|9137.7|9134.9|9141.3|9138.5|9113|9110.1|1880
1645110900000|2022-02-17 15:15:00|9137.8|9135|9151.3|9148.5|9156.5|9153.7|9125.6|9122.8|1871
1645111200000|2022-02-17 15:20:00|9152|9149.2|9137.6|9134.8|9152|9149.2|9126.1|9123.3|1434
1645111500000|2022-02-17 15:25:00|9137.9|9135.1|9132.9|9130.1|9138.1|9135.3|9110.1|9107.3|1250
1645111800000|2022-02-17 15:30:00|9131.9|9129.1|9107.9|9105.1|9131.9|9129.1|9103.1|9100.3|2265
1645112100000|2022-02-17 15:35:00|9108|9105.2|9104.5|9101.7|9113|9110.2|9096.4|9093.6|1991
1645112400000|2022-02-17 15:40:00|9103.8|9101|9113|9110.2|9113|9110.2|9087.8|9085|2321
1645112700000|2022-02-17 15:45:00|9113.7|9110.9|9114.5|9111.7|9129.6|9126.8|9101.8|9099|2731
1645113000000|2022-02-17 15:50:00|9114.3|9111.5|9085.8|9083|9116.5|9113.7|9083.6|9080.8|1775
1645113300000|2022-02-17 15:55:00|9085.4|9082.6|9086.6|9083.8|9100.2|9097.4|9078.2|9075.4|2562
1645113600000|2022-02-17 16:00:00|9085.9|9083.1|9079.5|9076.7|9090.4|9087.6|9068.4|9065.6|4063
1645113900000|2022-02-17 16:05:00|9079.4|9076.6|9108.5|9105.7|9125.4|9122.6|9078.5|9075.7|2591
1645114200000|2022-02-17 16:10:00|9108.7|9105.9|9131|9128.2|9139.5|9136.7|9100|9097.2|3637
1645114500000|2022-02-17 16:15:00|9130.7|9127.9|9136.5|9133.7|9148.8|9146|9127|9124.2|3052
1645114800000|2022-02-17 16:20:00|9136.1|9133.3|9150.3|9147.5|9162.6|9159.8|9135.5|9132.7|2626
1645115100000|2022-02-17 16:25:00|9150.4|9147.6|9146.7|9143.9|9159.2|9156.3|9137.3|9134.5|5821
1645115400000|2022-02-17 16:30:00|9145.9|9143.1|9166.9|9164.1|9182|9179.2|9122.7|9119.9|5468
1645115700000|2022-02-17 16:35:00|9167.4|9164.6|9169|9166.2|9175.2|9172.4|9157.4|9154.6|1781
1645116000000|2022-02-17 16:40:00|9169.2|9166.4|9169.2|9166.4|9172.3|9168.9|9144.5|9141.7|2101
1645116300000|2022-02-17 16:45:00|9169|9166.2|9157.3|9154.5|9178.8|9176|9156.3|9153.5|1312
1645116600000|2022-02-17 16:50:00|9157.1|9154.3|9143.8|9141|9159|9156.2|9141.3|9138.5|1179
1645116900000|2022-02-17 16:55:00|9143.9|9141.1|9145.2|9142.4|9160.6|9157.8|9142.6|9138.9|930
1645117200000|2022-02-17 17:00:00|9145.6|9142.8|9150|9147.2|9154.7|9151.9|9131.2|9128.4|1722
1645117500000|2022-02-17 17:05:00|9150.2|9147.4|9176.3|9173.5|9178.2|9175.4|9150|9147.2|1059
1645117800000|2022-02-17 17:10:00|9177.2|9174.4|9168.5|9165.7|9181.4|9178|9162.3|9159.5|1215
1645118100000|2022-02-17 17:15:00|9167.8|9165|9175|9172.2|9183.8|9181|9162.3|9159.4|790
1645118400000|2022-02-17 17:20:00|9175.3|9172.5|9178.4|9175.6|9181.1|9178.3|9159.3|9156.5|865
1645118700000|2022-02-17 17:25:00|9180.4|9177.6|9166.1|9163.3|9182.1|9179.3|9165.2|9162.4|1206
1645119000000|2022-02-17 17:30:00|9165.9|9163.1|9156.9|9154.1|9170.2|9167.4|9138.6|9135.8|1559
1645119300000|2022-02-17 17:35:00|9157|9154.2|9162.7|9159.9|9171.3|9168.4|9147.4|9144.6|1394
1645119600000|2022-02-17 17:40:00|9163.5|9160.7|9146.8|9144|9169.4|9166.6|9144.5|9140.9|664
1645119900000|2022-02-17 17:45:00|9146.5|9143.7|9118.8|9116|9148.5|9145.7|9109|9106.2|1435
1645120200000|2022-02-17 17:50:00|9118.5|9115.7|9112.8|9110|9125.1|9122.3|9112.1|9109.3|762
1645120500000|2022-02-17 17:55:00|9112.9|9110.1|9110.1|9107.3|9115.6|9112.8|9100.9|9098.1|1038
1645120800000|2022-02-17 18:00:00|9111.2|9107.2|9108.6|9105.8|9114.4|9111.6|9100.6|9097.8|523
1645121100000|2022-02-17 18:05:00|9108.4|9105.6|9089|9086.2|9109.2|9106.4|9085.7|9082.9|1314
1645121400000|2022-02-17 18:10:00|9088.9|9086.1|9111|9108.2|9115|9112.2|9078|9075.2|1453
1645121700000|2022-02-17 18:15:00|9110.8|9108|9124.2|9121.4|9126.2|9123.4|9105.7|9102.9|738
1645122000000|2022-02-17 18:20:00|9123.8|9121|9117.6|9114.8|9124.5|9121.7|9113.3|9110.5|924
1645122300000|2022-02-17 18:25:00|9117.8|9115|9125.9|9123.1|9132.4|9129.6|9117.6|9114.8|854
1645122600000|2022-02-17 18:30:00|9125.3|9122.5|9153.8|9151|9154.9|9152.1|9124.1|9121.3|1158
1645122900000|2022-02-17 18:35:00|9154.8|9152|9138.1|9135.3|9157.7|9154.9|9138.1|9135.3|1134
1645123200000|2022-02-17 18:40:00|9138.2|9135.4|9117.9|9115.1|9140.7|9137.9|9116.9|9114.1|1134
1645123500000|2022-02-17 18:45:00|9118.2|9115.4|9133.8|9131|9144|9141.2|9112.9|9110.1|2042
1645123800000|2022-02-17 18:50:00|9133.2|9130.4|9123.1|9120.3|9134.5|9131.7|9118.5|9115.7|849
1645124100000|2022-02-17 18:55:00|9123.3|9120.5|9111.8|9109|9128.1|9125.3|9110.6|9107.8|726
1645124400000|2022-02-17 19:00:00|9112.1|9109.3|9122.4|9119.6|9123.1|9120.3|9108.3|9105.5|1156
1645124700000|2022-02-17 19:05:00|9121.9|9119.1|9111.6|9108.8|9121.9|9119.1|9110.9|9108.1|548
1645125000000|2022-02-17 19:10:00|9111.7|9108.9|9095|9092.2|9115.1|9112.3|9089.6|9086.8|1248
1645125300000|2022-02-17 19:15:00|9095.2|9092.4|9114|9111.2|9126.2|9123.4|9092.2|9089.4|1940
1645125600000|2022-02-17 19:20:00|9113.7|9110.9|9120.1|9117.3|9121|9118.2|9102.3|9099.5|1326
1645125900000|2022-02-17 19:25:00|9120.5|9117.7|9161.6|9158.8|9173.9|9171.1|9118.6|9115.8|5895
1645126200000|2022-02-17 19:30:00|9160.3|9157.5|9158.9|9156.1|9170.4|9167.6|9154.1|9151.3|1740
1645126500000|2022-02-17 19:35:00|9159.3|9156.5|9142.9|9140.1|9161.4|9158.6|9140.2|9137.4|894
1645126800000|2022-02-17 19:40:00|9142.4|9139.6|9153.9|9151.1|9156|9153.2|9142.1|9139.3|886
1645127100000|2022-02-17 19:45:00|9153.2|9150.4|9149.2|9146.4|9153.7|9150.9|9148.2|9144.6|423
1645127400000|2022-02-17 19:50:00|9149|9146.2|9142.8|9140|9149.2|9146.4|9138.5|9135.7|227
1645127700000|2022-02-17 19:55:00|9142.1|9139.3|9131.8|9129|9142.6|9139.8|9130|9127.2|296
1645128000000|2022-02-17 20:00:00|9132|9129.2|9127.3|9124.5|9137.1|9134.3|9123.8|9121|255
1645128300000|2022-02-17 20:05:00|9127.7|9124.9|9146.1|9143.3|9154.2|9151.3|9127.7|9124.9|490
1645128600000|2022-02-17 20:10:00|9146.6|9143.8|9144|9141.2|9153.8|9150.6|9141.2|9138.4|238
1645128900000|2022-02-17 20:15:00|9144.4|9141.6|9143.8|9141|9154.4|9151.6|9141.7|9138.9|426
1645129200000|2022-02-17 20:20:00|9145.3|9142.5|9158.8|9156|9160.8|9158|9145.3|9142.5|162
1645129500000|2022-02-17 20:25:00|9158.5|9155.7|9165.6|9162.8|9170.1|9166.8|9158.5|9155.7|278
1645129800000|2022-02-17 20:30:00|9166|9163.2|9161.9|9159.1|9169.5|9166.7|9160.9|9157.7|122
1645130100000|2022-02-17 20:35:00|9162.1|9159.3|9164.6|9161.8|9167.9|9165.1|9161.8|9159|231
1645130400000|2022-02-17 20:40:00|9165.6|9162.8|9165.2|9162.4|9166.6|9163.8|9160.6|9157.8|105
1645130700000|2022-02-17 20:45:00|9165.6|9162.8|9161.2|9158.4|9168.1|9165.3|9161.2|9158.3|174
1645131000000|2022-02-17 20:50:00|9162|9159.2|9149.5|9146.7|9162.2|9159.4|9144.2|9141.3|142
1645131300000|2022-02-17 20:55:00|9151.5|9148.7|9149.8|9147|9156.6|9153.4|9146.8|9144|128
1645131600000|2022-02-17 21:00:00|9149.5|9146.7|9144.4|9141.6|9159.2|9156|9141.1|9138.2|273
1645131900000|2022-02-17 21:05:00|9143.9|9141.1|9144.4|9141.6|9146.2|9142.9|9140.9|9138.1|52
1645132200000|2022-02-17 21:10:00|9143.4|9140.6|9143.4|9140.6|9147.4|9144.6|9141.2|9138.4|125
1645132500000|2022-02-17 21:15:00|9142.9|9140.1|9134.9|9132.1|9146.4|9143.6|9134.4|9131.1|246
1645132800000|2022-02-17 21:20:00|9134.4|9131.6|9139.3|9136.5|9141.1|9137.5|9134.3|9131.4|62
1645133100000|2022-02-17 21:25:00|9138.5|9135.7|9143.3|9140.5|9146.1|9142.3|9138.5|9135.7|69
1645133400000|2022-02-17 21:30:00|9143.5|9140.7|9142.3|9139.5|9147.7|9144.5|9141.7|9137.7|173
1645133700000|2022-02-17 21:35:00|9142.6|9139.8|9143.6|9140.8|9143.7|9140.8|9138.4|9135.6|127
1645134000000|2022-02-17 21:40:00|9142.7|9139.9|9140.6|9137.8|9144.3|9140.9|9138.2|9135.4|64
1645134300000|2022-02-17 21:45:00|9140.7|9137.9|9155.7|9152.9|9156.2|9153.4|9140.2|9136.6|134
1645134600000|2022-02-17 21:50:00|9156.6|9152.6|9140.6|9136.6|9156.6|9153.4|9137.2|9133.8|66
1645134900000|2022-02-17 21:55:00|9143.7|9140.9|9153.2|9149.2|9157.1|9150.2|9140.2|9133.8|121
1645135200000|2022-02-17 22:00:00|9155.3|9145.3|9151.2|9141.2|9157.7|9147.7|9141.7|9131.7|28
1645135500000|2022-02-17 22:05:00|9151|9141|9143.1|9140.3|9151.2|9141.2|9143.1|9137|21
1645135800000|2022-02-17 22:10:00|9143.4|9140.6|9146.2|9136.2|9149.7|9141.9|9136.2|9130.8|36
1645136100000|2022-02-17 22:15:00|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|9146.1|9136.1|0
1645136400000|2022-02-17 22:20:00|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|9150.9|9140.9|2
1645136700000|2022-02-17 22:25:00|9146.5|9136.5|9140|9137.2|9146.5|9138.2|9140|9136.5|5
1645137000000|2022-02-17 22:30:00|9136|9133.2|9147.4|9137.4|9147.4|9137.4|9136|9131.6|16
1645137300000|2022-02-17 22:35:00|9146.9|9136.9|9146.4|9136.4|9146.9|9136.9|9145.4|9135.4|0
1645137600000|2022-02-17 22:40:00|9147|9137|9146.8|9136.8|9147|9137|9146.5|9136.5|1
1645137900000|2022-02-17 22:45:00|9147.1|9137.1|9147.5|9137.5|9147.5|9137.5|9147.1|9137.1|0
1645138200000|2022-02-17 22:50:00|9147.6|9137.6|9146.3|9136.3|9148.3|9142|9146|9136.3|7
1645138500000|2022-02-17 22:55:00|9146.4|9136.4|9153.6|9143.6|9154.6|9148.2|9144.5|9136.4|26
1645146000000|2022-02-18 01:00:00|9127|9123|9106.8|9104|9135.9|9133.1|9101.6|9098.8|333
1645146300000|2022-02-18 01:05:00|9105.1|9102.3|9099.2|9095.2|9119.6|9116.7|9094|9090.6|193
1645146600000|2022-02-18 01:10:00|9098.5|9095.7|9089.8|9087|9104.1|9101.3|9085.8|9082.9|254
1645146900000|2022-02-18 01:15:00|9090.1|9087.3|9088.4|9085.6|9100|9096.9|9084.4|9081.2|161
1645147200000|2022-02-18 01:20:00|9087.7|9084.9|9083.3|9080.5|9087.7|9084.9|9074.7|9071.5|279
1645147500000|2022-02-18 01:25:00|9083.4|9079.4|9090.1|9086.1|9095.2|9092.4|9076.7|9072.8|127
1645147800000|2022-02-18 01:30:00|9089.3|9086.5|9110|9106|9117.2|9111.8|9088|9084.4|410
1645148100000|2022-02-18 01:35:00|9110.4|9106.4|9116.4|9112.4|9122.9|9117.5|9095.1|9091.4|228
1645148400000|2022-02-18 01:40:00|9115.6|9112.8|9103.2|9100.4|9119.3|9116.1|9102.2|9099.4|54
1645148700000|2022-02-18 01:45:00|9103.3|9099.3|9104.5|9101.7|9110.1|9107.3|9097.4|9094|91
1645149000000|2022-02-18 01:50:00|9105|9101|9097.6|9093.6|9110|9107.2|9096.2|9092.6|123
1645149300000|2022-02-18 01:55:00|9098.3|9094.3|9107.2|9103.2|9113.6|9110.3|9098.3|9094.3|169
1645149600000|2022-02-18 02:00:00|9106.8|9104|9108.2|9104.2|9111.3|9108.5|9103|9100.2|94
1645149900000|2022-02-18 02:05:00|9107.5|9104.7|9067.6|9063.6|9107.5|9104.7|9063.6|9060.8|775
1645150200000|2022-02-18 02:10:00|9066.5|9062.5|9080.1|9077.3|9084.3|9079.3|9065.8|9062.5|257
1645150500000|2022-02-18 02:15:00|9080.4|9077.6|9077|9074.2|9081.5|9078.4|9073.2|9070.4|36
1645150800000|2022-02-18 02:20:00|9077.4|9074.6|9077.4|9074.6|9078.1|9075.3|9074.2|9070.8|79
1645151100000|2022-02-18 02:25:00|9077|9074.2|9078.7|9074.7|9082.7|9079.9|9070.8|9068|313
1645151400000|2022-02-18 02:30:00|9079.1|9075.1|9076|9073.2|9081.5|9078.7|9073.6|9070.7|48
1645151700000|2022-02-18 02:35:00|9075.3|9072.5|9063.9|9061.1|9076.7|9073.5|9062.4|9059.6|329
1645152000000|2022-02-18 02:40:00|9063.3|9060.5|9069.5|9066.7|9070|9066.9|9060.4|9057.6|517
1645152300000|2022-02-18 02:45:00|9070.9|9068.1|9075.5|9072.7|9082|9079.2|9069.5|9066.7|135
1645152600000|2022-02-18 02:50:00|9076.3|9072.3|9089.8|9087|9089.8|9087|9075.3|9071.9|248
1645152900000|2022-02-18 02:55:00|9089.5|9086.7|9090.3|9087.5|9097.9|9094.7|9087.8|9085|326
1645153200000|2022-02-18 03:00:00|9089.5|9086.7|9087.1|9084.3|9094.5|9091.7|9083.1|9080.3|56
1645153500000|2022-02-18 03:05:00|9086.9|9084.1|9097.1|9094.3|9097.1|9094.3|9084.4|9080.9|41
1645153800000|2022-02-18 03:10:00|9096.7|9093.9|9096.7|9093.9|9101.5|9098.6|9094.4|9091.6|58
1645154100000|2022-02-18 03:15:00|9097.4|9094.6|9092|9089.2|9101.4|9098.6|9092|9089.2|96
1645154400000|2022-02-18 03:20:00|9092.3|9089.5|9096|9093.2|9097.6|9094.8|9092.3|9089.5|49
1645154700000|2022-02-18 03:25:00|9095.6|9092.8|9093.3|9090.5|9096.5|9093.7|9089.5|9086.7|85
1645155000000|2022-02-18 03:30:00|9094|9090|9092.3|9089.5|9097.7|9094.6|9088.9|9086.1|90
1645155300000|2022-02-18 03:35:00|9093.3|9090.5|9085|9081|9095.4|9092.1|9084.2|9081|13
1645155600000|2022-02-18 03:40:00|9084.2|9081.4|9084.5|9081.7|9090.1|9085.6|9080.5|9077.4|170
1645155900000|2022-02-18 03:45:00|9084.9|9082.1|9081.5|9078.7|9085.3|9082.1|9080.3|9077.5|92
1645156200000|2022-02-18 03:50:00|9081.2|9078.4|9082.8|9080|9088.3|9085.5|9080.3|9077.5|67
1645156500000|2022-02-18 03:55:00|9083.8|9081|9085.1|9082.3|9086.1|9083.3|9082.1|9079.3|16
1645156800000|2022-02-18 04:00:00|9085|9082.2|9096.8|9094|9098.1|9095.3|9083.6|9080.8|137
1645157100000|2022-02-18 04:05:00|9096.1|9093.3|9098.4|9095.6|9099.9|9097.1|9094.7|9091.9|23
1645157400000|2022-02-18 04:10:00|9098.9|9096.1|9096.2|9093.4|9099.4|9096.6|9095.1|9092.3|16
1645157700000|2022-02-18 04:15:00|9096|9093.2|9096|9093.2|9096.7|9093.9|9093|9090.2|13
1645158000000|2022-02-18 04:20:00|9095.2|9092.4|9094.8|9092|9096|9093.2|9090|9087.2|30
1645158300000|2022-02-18 04:25:00|9096.7|9093.9|9096|9093.2|9099.8|9097|9095|9091.7|33
1645158600000|2022-02-18 04:30:00|9097|9094.2|9091.9|9089.1|9097|9094.2|9091.1|9087.7|27
1645158900000|2022-02-18 04:35:00|9091.6|9088.8|9093.9|9091.1|9096.1|9093.3|9091.6|9088.8|13
1645159200000|2022-02-18 04:40:00|9094.6|9091.8|9093.5|9090.7|9094.9|9092.1|9090.5|9087.7|13
1645159500000|2022-02-18 04:45:00|9093|9090.2|9092.9|9090.1|9093.9|9091.1|9090.5|9087.6|26
1645159800000|2022-02-18 04:50:00|9093.2|9090.4|9090.8|9088|9093.5|9090.7|9090.1|9087.3|21
1645160100000|2022-02-18 04:55:00|9091|9088.2|9092|9089.2|9092.5|9089.7|9090|9087.2|77
1645160400000|2022-02-18 05:00:00|9091.6|9088.8|9093.8|9091|9095.1|9092.3|9089.9|9087.1|33
1645160700000|2022-02-18 05:05:00|9093.9|9091.1|9090.7|9087.9|9094.6|9091.8|9090.7|9087.9|63
1645161000000|2022-02-18 05:10:00|9090.6|9087.8|9091|9088.2|9095.7|9092.9|9089.9|9087.1|26
1645161300000|2022-02-18 05:15:00|9091.4|9088.6|9095|9092.2|9097.9|9095.1|9090.7|9087.5|13
1645161600000|2022-02-18 05:20:00|9095.3|9092.5|9091.3|9088.5|9095.3|9092.5|9090.2|9087.4|75
1645161900000|2022-02-18 05:25:00|9090.7|9087.9|9091.6|9088.8|9095.8|9093|9089.8|9087|84
1645162200000|2022-02-18 05:30:00|9091.9|9089.1|9101.9|9099.1|9103.4|9100.6|9091.6|9088.8|163
1645162500000|2022-02-18 05:35:00|9102.3|9099.5|9113.2|9110.4|9117.6|9114.8|9101.8|9099|136
1645162800000|2022-02-18 05:40:00|9113.9|9111.1|9111.9|9109.1|9115.5|9112.7|9109.9|9107.1|110
1645163100000|2022-02-18 05:45:00|9111.5|9108.7|9109.8|9107|9116.2|9113.4|9109.2|9106.4|148
1645163400000|2022-02-18 05:50:00|9110.1|9107.3|9111.6|9108.8|9112.6|9109.8|9108.3|9105.5|100
1645163700000|2022-02-18 05:55:00|9111.8|9109|9117.1|9114.3|9120.1|9117.3|9111.8|9109|86
1645164000000|2022-02-18 06:00:00|9116.8|9114|9118.9|9116.1|9119.6|9116.8|9111.1|9107.8|85
1645164300000|2022-02-18 06:05:00|9118.4|9115.6|9121.7|9118.9|9126.8|9123.2|9115.4|9111.8|150
1645164600000|2022-02-18 06:10:00|9121.8|9119|9120.7|9117.9|9125.5|9122.2|9120|9117.2|146
1645164900000|2022-02-18 06:15:00|9120.4|9117.6|9123.3|9120.5|9125.1|9121.9|9116.8|9114|73
1645165200000|2022-02-18 06:20:00|9123|9120.2|9128|9125.2|9128.6|9125.8|9120.8|9118|82
1645165500000|2022-02-18 06:25:00|9127.6|9124.8|9123.6|9120.8|9128.6|9125.8|9118.9|9116.1|198
1645165800000|2022-02-18 06:30:00|9123.5|9120.7|9117.6|9114.8|9132.4|9129.6|9117.6|9114.8|129
1645166100000|2022-02-18 06:35:00|9117.4|9114.6|9117|9114.2|9119.9|9117.1|9112.7|9109.9|718
1645166400000|2022-02-18 06:40:00|9117.3|9114.5|9112.9|9110.1|9117.8|9115|9111.5|9108.7|136
1645166700000|2022-02-18 06:45:00|9112.8|9110|9121.1|9118.3|9124.1|9121.3|9112.4|9109.6|73
1645167000000|2022-02-18 06:50:00|9120.4|9117.6|9105.9|9103.1|9121.3|9118.5|9103.7|9100.9|124
1645167300000|2022-02-18 06:55:00|9105.6|9102.8|9105.1|9102.3|9105.6|9102.8|9102.1|9099.3|75
1645167600000|2022-02-18 07:00:00|9105.2|9102.4|9113.3|9110.5|9124.3|9121|9102|9099.2|422
1645167900000|2022-02-18 07:05:00|9113.6|9110.8|9105.4|9102.6|9120.2|9116.6|9104.6|9101.5|127
1645168200000|2022-02-18 07:10:00|9105.8|9103|9103.5|9099.5|9115.6|9112.8|9096.4|9093.6|204
1645168500000|2022-02-18 07:15:00|9103.9|9099.9|9092.1|9089.3|9108.4|9105.6|9091.1|9086|332
1645168800000|2022-02-18 07:20:00|9092.4|9089.6|9082.8|9080|9094.1|9091.3|9082.8|9080|531
1645169100000|2022-02-18 07:25:00|9083.4|9080.6|9067.8|9065|9083.6|9080.8|9067.3|9064.5|477
1645169400000|2022-02-18 07:30:00|9068.3|9065.5|9077.2|9074.4|9083.5|9080.3|9067.4|9064.6|528
1645169700000|2022-02-18 07:35:00|9077.9|9075.1|9072.4|9069.6|9077.9|9075.1|9069.9|9067.1|355
1645170000000|2022-02-18 07:40:00|9073|9070.2|9072.3|9069.5|9077.2|9074.4|9059.5|9056.7|610
1645170300000|2022-02-18 07:45:00|9073.3|9070.5|9081|9078.2|9085.6|9082.8|9072.3|9069.5|461
1645170600000|2022-02-18 07:50:00|9078.5|9075.7|9093.6|9090.8|9098.6|9095.8|9078.5|9075.7|665
1645170900000|2022-02-18 07:55:00|9093.9|9091.1|9076.6|9073.8|9094.3|9091.5|9076.3|9073.5|519
1645171200000|2022-02-18 08:00:00|9076.4|9073.6|9069.2|9066.4|9083.8|9081|9064.4|9061.6|528
1645171500000|2022-02-18 08:05:00|9068.4|9065.6|9075.9|9073.1|9083.7|9080.9|9068.4|9065.6|390
1645171800000|2022-02-18 08:10:00|9076.1|9073.3|9073.9|9071.1|9076.4|9073.6|9067.7|9064.9|578
1645172100000|2022-02-18 08:15:00|9073.4|9070.6|9074.8|9072|9078.5|9075.7|9068|9065.2|780
1645172400000|2022-02-18 08:20:00|9074.3|9071.5|9040.2|9037.4|9079|9076.2|9036.1|9032.8|4082
1645172700000|2022-02-18 08:25:00|9040.4|9037.6|9079.3|9076.5|9085.5|9082.1|9039.2|9036.4|6014
1645173000000|2022-02-18 08:30:00|9079.4|9076.6|9062.6|9059.8|9081.9|9079.1|9056.5|9053.7|4470
1645173300000|2022-02-18 08:35:00|9063|9060.2|9080.3|9077.5|9081|9078.2|9056.5|9053.7|1095
1645173600000|2022-02-18 08:40:00|9080.1|9077.3|9090.1|9087.3|9093.3|9090.5|9075.1|9072.3|1317
1645173900000|2022-02-18 08:45:00|9090.4|9087.6|9094|9091.2|9114.3|9111.5|9087.4|9084|1986
1645174200000|2022-02-18 08:50:00|9093.1|9090.3|9085.1|9081.1|9093.3|9090.5|9075.2|9072.4|784
1645174500000|2022-02-18 08:55:00|9085.5|9081.5|9064|9061.2|9085.5|9082.2|9057.4|9054.6|1201
1645174800000|2022-02-18 09:00:00|9063.7|9060.9|9037.1|9034.3|9064.2|9061.4|9022.4|9018.8|2453
1645175100000|2022-02-18 09:05:00|9036.7|9033.9|9015.5|9012.7|9045.2|9042.4|9015|9012.2|5996
1645175400000|2022-02-18 09:10:00|9015.7|9012.9|9026.3|9023.5|9026.6|9023.8|9009.8|9007|2152
1645175700000|2022-02-18 09:15:00|9026.2|9023.4|9030|9027.2|9035|9032.2|9019.1|9016.3|1653
1645176000000|2022-02-18 09:20:00|9030.3|9027.5|9021|9018.2|9034|9031.2|9018.4|9015.6|446
1645176300000|2022-02-18 09:25:00|9020.2|9017.4|9021.6|9018.8|9034.9|9032.1|9015|9012.2|642
1645176600000|2022-02-18 09:30:00|9021.7|9018.9|9010.3|9007.5|9029.1|9026.3|9006.5|9003.7|1234
1645176900000|2022-02-18 09:35:00|9010.8|9008|8997|8994.2|9011.5|9008.7|8995.5|8992.7|791
1645177200000|2022-02-18 09:40:00|8996.8|8994|8999.5|8996.7|9004.8|9002|8994.8|8992|679
1645177500000|2022-02-18 09:45:00|8999.8|8997|8985.5|8982.7|9000.8|8998|8975.9|8973.1|2670
1645177800000|2022-02-18 09:50:00|8985.1|8982.3|8989|8986.2|8989.1|8986.3|8976.5|8973.7|640
1645178100000|2022-02-18 09:55:00|8989.1|8985.1|8988.2|8985.4|8997.1|8994.3|8974.5|8971.7|1588
1645178400000|2022-02-18 10:00:00|8987.7|8984.9|8999.8|8997|9006.5|9003.7|8981.4|8978.6|1755
1645178700000|2022-02-18 10:05:00|9000.5|8997.7|8980.9|8978.1|9004.6|9001.7|8974|8971.2|1075
1645179000000|2022-02-18 10:10:00|8980.4|8977.6|8956.7|8953.9|8980.9|8978.1|8946.1|8943.3|6202
1645179300000|2022-02-18 10:15:00|8955.9|8953.1|8957.3|8954.5|8970.3|8967.5|8952.2|8949.4|2709
1645179600000|2022-02-18 10:20:00|8956.7|8953.9|8943.7|8940.9|8956.7|8953.9|8928.9|8926.1|4302
1645179900000|2022-02-18 10:25:00|8944.1|8941.3|8917.8|8915|8949.4|8946.6|8916.4|8913.6|2024
1645180200000|2022-02-18 10:30:00|8918.1|8915.3|8921|8917|8929.9|8927.1|8895.2|8885.7|4383
1645180500000|2022-02-18 10:35:00|8920.4|8917.6|8928.6|8925.8|8947.4|8943.2|8918.9|8916.1|2213
1645180800000|2022-02-18 10:40:00|8928.5|8925.7|8942.6|8939.8|8946.4|8943.6|8922.6|8919.8|1308
1645181100000|2022-02-18 10:45:00|8942.4|8939.6|8948.9|8946.1|8954.4|8951.6|8938.1|8935.3|2151
1645181400000|2022-02-18 10:50:00|8948.7|8945.9|8951.3|8948.5|8954.8|8952|8936.9|8933.8|1566
1645181700000|2022-02-18 10:55:00|8950.3|8947.5|8943|8940.2|8958.5|8955.7|8937|8934.2|1530
1645182000000|2022-02-18 11:00:00|8942.6|8939.8|8912.6|8909.8|8942.6|8939.8|8912.6|8909.8|1386
1645182300000|2022-02-18 11:05:00|8912.5|8909.7|8936.5|8933.7|8942.2|8939.4|8910.8|8908|875
1645182600000|2022-02-18 11:10:00|8936.3|8933.5|8939.1|8936.3|8946.9|8942.5|8928.5|8925.7|842
1645182900000|2022-02-18 11:15:00|8939.5|8936.7|8949.1|8946.3|8952.8|8950|8937.5|8934.7|836
1645183200000|2022-02-18 11:20:00|8948.6|8945.8|8941.4|8938.6|8951.1|8947.9|8939.1|8936.3|617
1645183500000|2022-02-18 11:25:00|8941.7|8938.9|8950.4|8947.6|8953.1|8949.9|8930.9|8928.1|658
1645183800000|2022-02-18 11:30:00|8950.7|8947.9|8964.5|8961.7|8964.7|8961.9|8945|8942.2|731
1645184100000|2022-02-18 11:35:00|8964.6|8961.8|8977.9|8975.1|8980.5|8977.7|8961.2|8958.4|1136
1645184400000|2022-02-18 11:40:00|8978.1|8975.3|8979.3|8976.5|8989.8|8986.4|8970.9|8968.1|1413
1645184700000|2022-02-18 11:45:00|8978.6|8975.8|8978.6|8975.8|8980.6|8977.8|8969.7|8966.9|488
1645185000000|2022-02-18 11:50:00|8978.5|8975.7|8985.1|8982.3|8989.9|8987.1|8973.5|8970.7|911
1645185300000|2022-02-18 11:55:00|8985.3|8982.5|8997.3|8994.5|9002.7|8999.9|8983.1|8978.7|1367
1645185600000|2022-02-18 12:00:00|8998|8995.2|8977.1|8974.3|9000.2|8997.4|8973.2|8970.4|815
1645185900000|2022-02-18 12:05:00|8976.6|8973.8|8975.6|8972.8|8981.9|8979.1|8973.6|8970.8|1148
1645186200000|2022-02-18 12:10:00|8975.5|8972.7|8972.4|8969.6|8978|8975.2|8968.1|8965.3|448
1645186500000|2022-02-18 12:15:00|8972.6|8969.8|8979.1|8976.3|8982.4|8979.6|8965.6|8962.8|901
1645186800000|2022-02-18 12:20:00|8978.7|8975.9|8985.1|8982.3|8985.7|8982.9|8970.9|8968.1|325
1645187100000|2022-02-18 12:25:00|8984.4|8981.6|8993.9|8991.1|8997.4|8994.6|8980.5|8977.7|535
1645187400000|2022-02-18 12:30:00|8993|8990.2|9004.2|9001.4|9014|9011.1|8991.6|8988.8|1108
1645187700000|2022-02-18 12:35:00|9004.4|9001.6|8995.3|8992.5|9006.1|9003.3|8990.1|8987.3|805
1645188000000|2022-02-18 12:40:00|8993.6|8990.8|8980.3|8977.5|8998.6|8995.8|8975.6|8972.8|861
1645188300000|2022-02-18 12:45:00|8980.6|8977.8|8954.3|8951.5|8983.1|8980.3|8949.3|8946.5|1048
1645188600000|2022-02-18 12:50:00|8952.8|8950|8967.4|8964.6|8969.3|8966.5|8947.8|8945|451
1645188900000|2022-02-18 12:55:00|8966.4|8963.6|8974.2|8971.4|8981.2|8978.4|8964.9|8962.1|770
1645189200000|2022-02-18 13:00:00|8974.1|8971.3|8994.8|8992|8994.8|8992|8973.7|8970.9|898
1645189500000|2022-02-18 13:05:00|8994.9|8992.1|8999.1|8996.3|8999.8|8997|8979.5|8976.7|1923
1645189800000|2022-02-18 13:10:00|8999.4|8996.6|8979.1|8976.3|9009.1|9006.3|8973.5|8970.3|1714
1645190100000|2022-02-18 13:15:00|8979.8|8977|8973.7|8970.9|8984.1|8981.3|8962.5|8959.7|1555
1645190400000|2022-02-18 13:20:00|8973.3|8970.5|8968.1|8965.3|8975.4|8972.6|8952.1|8949.3|1295
1645190700000|2022-02-18 13:25:00|8967.8|8965|8999.3|8996.5|8999.3|8996.5|8958.8|8956|1258
1645191000000|2022-02-18 13:30:00|9000.7|8997.9|8992|8989.2|9009.8|9005.9|8987.5|8984.7|1455
1645191300000|2022-02-18 13:35:00|8993|8990.2|9000.9|8998.1|9005.3|9002.5|8978.4|8975.6|1232
1645191600000|2022-02-18 13:40:00|9000.7|8997.9|8987.4|8984.6|9003|9000.2|8984.7|8981.9|781
1645191900000|2022-02-18 13:45:00|8987.2|8984.4|8995.5|8992.7|9001.3|8998.5|8979|8976.2|568
1645192200000|2022-02-18 13:50:00|8995.7|8992.9|8985.8|8983|9002.7|8999.9|8982.8|8980|660
1645192500000|2022-02-18 13:55:00|8985.5|8982.7|8981.5|8978.7|8991.5|8988.7|8973.9|8968.7|1042
1645192800000|2022-02-18 14:00:00|8980.6|8977.8|8993.9|8991.1|8996.6|8993.8|8961.5|8958.7|1248
1645193100000|2022-02-18 14:05:00|8993.6|8990.8|8981.3|8978.5|8995.6|8992.8|8971.6|8968.8|1428
1645193400000|2022-02-18 14:10:00|8981.4|8978.6|8966.5|8963.7|8990.1|8987.3|8960.9|8958.1|878
1645193700000|2022-02-18 14:15:00|8966.7|8963.9|8954|8951.2|8976.5|8973.7|8950.7|8947.9|1310
1645194000000|2022-02-18 14:20:00|8953|8950.2|8963.1|8960.3|8968.9|8966.1|8943.8|8941|1192
1645194300000|2022-02-18 14:25:00|8963.4|8960.6|8978.2|8975.4|8983.7|8980.9|8963.4|8960.6|1236
1645194600000|2022-02-18 14:30:00|8978.1|8975.3|8971.7|8968.9|8992.7|8989.9|8965.7|8962.9|1367
1645194900000|2022-02-18 14:35:00|8971.4|8967.4|9005.4|9002.6|9007.7|9004.9|8945.7|8942.6|3499
1645195200000|2022-02-18 14:40:00|9005.2|9002.4|8994.2|8991.4|9007.4|9004.6|8975.9|8973.1|1761
1645195500000|2022-02-18 14:45:00|8994.3|8991.5|9014.5|9011.7|9017.6|9014.8|8982.4|8979.3|2325
1645195800000|2022-02-18 14:50:00|9015.2|9012.4|9049.4|9046.6|9054.6|9051.8|9015.2|9012.4|6439
1645196100000|2022-02-18 14:55:00|9050.1|9047.3|9048.5|9045.7|9060|9057.2|9043.3|9040.5|3624
1645196400000|2022-02-18 15:00:00|9049|9046.2|9062.3|9059.5|9063.3|9060.5|9045.4|9042.6|1798
1645196700000|2022-02-18 15:05:00|9062.4|9059.6|9081.7|9078.9|9087.1|9084.3|9056.9|9052.3|2790
1645197000000|2022-02-18 15:10:00|9081|9078.2|9096.7|9093.9|9100.4|9097.6|9077.8|9075|2454
1645197300000|2022-02-18 15:15:00|9096.5|9093.7|9098.1|9095.3|9106.4|9102.2|9091|9086.5|2363
1645197600000|2022-02-18 15:20:00|9098.3|9095.5|9095.9|9093.1|9102.2|9099.4|9092.1|9089.3|2684
1645197900000|2022-02-18 15:25:00|9096.4|9093.6|9094.8|9092|9109.2|9106.4|9086.4|9083.6|2446
1645198200000|2022-02-18 15:30:00|9095.2|9092.4|9123.4|9120.6|9124.7|9121.9|9089.3|9086.5|1788
1645198500000|2022-02-18 15:35:00|9123|9120.2|9108.1|9105.3|9124.9|9122.1|9106.7|9103.9|1990
1645198800000|2022-02-18 15:40:00|9108.4|9105.6|9123.3|9120.5|9124|9121.2|9105.9|9103.1|1612
1645199100000|2022-02-18 15:45:00|9123.2|9120.4|9134.9|9132.1|9135.6|9132.8|9110.6|9107.8|1923
1645199400000|2022-02-18 15:50:00|9135|9132.2|9144.8|9142|9145.5|9142.7|9125.8|9123|2780
1645199700000|2022-02-18 15:55:00|9145|9142.2|9115.2|9112.4|9145|9142.2|9108.8|9102.9|1842
1645200000000|2022-02-18 16:00:00|9114.6|9111.8|9138.1|9135.3|9140.1|9137.3|9095.7|9092.9|4729
1645200300000|2022-02-18 16:05:00|9137.9|9135.1|9193.9|9191.1|9197.5|9192.6|9126.5|9123.7|8244
1645200600000|2022-02-18 16:10:00|9192.9|9190.1|9210.3|9207.5|9250.2|9247.4|9192.9|9190.1|6926
1645200900000|2022-02-18 16:15:00|9210.6|9207.8|9186.6|9183.8|9213.1|9210.3|9171.7|9168.9|4583
1645201200000|2022-02-18 16:20:00|9187|9184.2|9194.2|9191.4|9203.8|9201|9181.2|9178.4|1995
1645201500000|2022-02-18 16:25:00|9194.9|9192.1|9170.1|9167.3|9204.6|9201.8|9167.6|9164.8|5615
1645201800000|2022-02-18 16:30:00|9170.3|9167.5|9135.5|9132.7|9176.9|9174.1|9122.4|9119.6|4678
1645202100000|2022-02-18 16:35:00|9135.7|9132.9|9151.8|9149|9153.6|9150.8|9128.7|9125.9|2283
1645202400000|2022-02-18 16:40:00|9151.3|9148.5|9131.2|9128.4|9153.2|9150|9128.7|9125.9|1409
1645202700000|2022-02-18 16:45:00|9130.9|9128.1|9117.9|9115.1|9134.6|9131.3|9114.3|9111.5|992
1645203000000|2022-02-18 16:50:00|9118.5|9115.7|9101.9|9097.9|9125.6|9122.4|9088.1|9085.3|1931
1645203300000|2022-02-18 16:55:00|9102.8|9100|9074.1|9071.3|9104.9|9100.9|9066|9063.2|2060
1645203600000|2022-02-18 17:00:00|9073.8|9071|9085.6|9082.8|9091.7|9088.1|9070.8|9067.9|1574
1645203900000|2022-02-18 17:05:00|9085.3|9082.5|9085.3|9082.5|9095.8|9093|9079.6|9076.8|1135
1645204200000|2022-02-18 17:10:00|9084.8|9082|9079.2|9075.2|9086.8|9084|9071.3|9068.5|974
1645204500000|2022-02-18 17:15:00|9078.1|9075.3|9089.2|9086.4|9097.5|9094.6|9066.5|9063.7|1591
1645204800000|2022-02-18 17:20:00|9088.2|9085.4|9124.9|9122.1|9132.7|9129.9|9088.2|9085.4|2468
1645205100000|2022-02-18 17:25:00|9125.5|9122.7|9138.2|9135.4|9146.2|9143.1|9120.6|9117.8|1189
1645205400000|2022-02-18 17:30:00|9137.8|9135|9154.5|9151.7|9180.7|9177.9|9134.8|9132|1996
1645205700000|2022-02-18 17:35:00|9154.8|9152|9170|9167.2|9175.4|9172.6|9154.3|9151.5|821
1645206000000|2022-02-18 17:40:00|9169.5|9166.7|9170.7|9167.9|9175.9|9173.1|9158.4|9155.6|1138
1645206300000|2022-02-18 17:45:00|9171.1|9168.3|9131|9128.2|9171.1|9168.3|9119.1|9115.9|2579
1645206600000|2022-02-18 17:50:00|9131.3|9128.5|9138.2|9135.4|9152.6|9149.8|9125.3|9122.1|1406
1645206900000|2022-02-18 17:55:00|9138|9135.2|9152.6|9149.8|9162.4|9159|9137|9134.2|691
1645207200000|2022-02-18 18:00:00|9151.6|9148.8|9163.2|9160.4|9163.8|9160.4|9136.7|9133.9|1388
1645207500000|2022-02-18 18:05:00|9163|9160.2|9165|9162.2|9166.4|9163.6|9142|9139.2|1646
1645207800000|2022-02-18 18:10:00|9167.5|9164.7|9183|9180.2|9189.8|9187|9165.7|9162.6|1370
1645208100000|2022-02-18 18:15:00|9182.3|9179.5|9176.6|9173.8|9192.1|9189.3|9171.2|9168.4|729
1645208400000|2022-02-18 18:20:00|9176.2|9173.4|9189.6|9186.8|9196.9|9194.1|9176.2|9173.4|1224
1645208700000|2022-02-18 18:25:00|9189.2|9186.4|9198.1|9195.3|9202.5|9199.7|9183.9|9181.1|1318
1645209000000|2022-02-18 18:30:00|9198.4|9195.6|9203.9|9201.1|9206.8|9204|9193.1|9190.3|761
1645209300000|2022-02-18 18:35:00|9204.9|9202.1|9200.7|9197.9|9211.5|9208.1|9196.2|9193.4|2017
1645209600000|2022-02-18 18:40:00|9200|9197.2|9179.2|9176.4|9200.4|9197.6|9179.2|9176.4|1905
1645209900000|2022-02-18 18:45:00|9179.5|9176.7|9176.8|9174|9182.2|9179.4|9169.2|9166.4|920
1645210200000|2022-02-18 18:50:00|9176.5|9173.7|9179.3|9176.5|9193.2|9190.4|9174.8|9172|1097
1645210500000|2022-02-18 18:55:00|9178.8|9176|9170.7|9167.9|9185.3|9182.5|9167.2|9164.4|910
1645210800000|2022-02-18 19:00:00|9170.4|9167.6|9167.7|9164.9|9171.7|9168.9|9161.6|9158.8|1429
1645211100000|2022-02-18 19:05:00|9168.1|9165.3|9170.7|9167.9|9173.1|9170.3|9150.1|9147.3|1539
1645211400000|2022-02-18 19:10:00|9171.4|9167.4|9158.2|9155.4|9171.4|9168.2|9153.2|9150.4|1092
1645211700000|2022-02-18 19:15:00|9158.4|9155.6|9183|9180.2|9183.7|9180.9|9156.7|9153.9|1439
1645212000000|2022-02-18 19:20:00|9183.4|9180.6|9189.1|9186.3|9190.8|9187.4|9171.9|9169.1|2063
1645212300000|2022-02-18 19:25:00|9188.7|9185.9|9208.7|9205.9|9213.8|9211|9170.8|9168|7814
1645212600000|2022-02-18 19:30:00|9208.9|9206.1|9198.8|9196|9208.9|9206.1|9192.1|9189.3|1803
1645212900000|2022-02-18 19:35:00|9198.7|9195.9|9195.2|9192.4|9201.4|9198.6|9190.9|9188.1|777
1645213200000|2022-02-18 19:40:00|9196.7|9193.9|9188.2|9185.4|9196.7|9193.9|9186|9182.6|1150
1645213500000|2022-02-18 19:45:00|9187.5|9184.7|9192.5|9189.7|9194.5|9191.7|9187.5|9184.7|766
1645213800000|2022-02-18 19:50:00|9192.6|9189.8|9202.3|9199.5|9207|9204.2|9192.6|9189.8|1078
1645214100000|2022-02-18 19:55:00|9201.8|9199|9212.3|9209.5|9213.8|9211|9200.8|9198|800
1645214400000|2022-02-18 20:00:00|9212.4|9209.6|9207.1|9204.3|9213.7|9210.9|9205.1|9202.3|245
1645214700000|2022-02-18 20:05:00|9206.7|9203.9|9219.2|9216.4|9219.9|9217.1|9205.7|9202.9|465
1645215000000|2022-02-18 20:10:00|9219.6|9216.8|9214.4|9211.6|9226.6|9223.8|9213.9|9211.1|610
1645215300000|2022-02-18 20:15:00|9213.9|9211.1|9204|9201.2|9222.9|9220.1|9203.5|9200.7|240
1645215600000|2022-02-18 20:20:00|9203.5|9200.7|9211.7|9208.9|9214|9211.2|9203.5|9200.7|397
1645215900000|2022-02-18 20:25:00|9210.8|9208|9208.5|9205.7|9214.4|9211.5|9205.3|9202.5|250
1645216200000|2022-02-18 20:30:00|9208.8|9206|9206|9203.2|9211.9|9209.1|9200.1|9197.3|254
1645216500000|2022-02-18 20:35:00|9205.6|9202.8|9190.6|9187.8|9206.7|9203.8|9189.8|9187|258
1645216800000|2022-02-18 20:40:00|9191|9188.2|9218|9215.2|9220.3|9217.5|9190.6|9187.8|798
1645217100000|2022-02-18 20:45:00|9218.3|9215.5|9220.8|9218|9226.6|9223.8|9209.7|9206.9|251
1645217400000|2022-02-18 20:50:00|9220.7|9217.9|9213.2|9210.4|9220.7|9217.9|9205.5|9202.7|245
1645217700000|2022-02-18 20:55:00|9212.9|9210.1|9215.9|9213.1|9219.5|9216.7|9208.9|9206.1|292
1645218000000|2022-02-18 21:00:00|9216.1|9213.3|9227.2|9223.2|9227.8|9225|9215|9212.2|265
1645218300000|2022-02-18 21:05:00|9226.8|9224|9226.6|9223.8|9230.3|9227.5|9224.6|9219.7|115
1645218600000|2022-02-18 21:10:00|9226.2|9223.4|9223|9220.2|9226.7|9223.9|9218.2|9215.4|86
1645218900000|2022-02-18 21:15:00|9222.7|9219.9|9223.9|9221.1|9228|9224.6|9220|9217.1|227
1645219200000|2022-02-18 21:20:00|9224.1|9221.3|9229|9226.2|9230.2|9227.4|9221.8|9218.6|233
1645219500000|2022-02-18 21:25:00|9229.4|9226.6|9233.2|9230.4|9233.7|9230.9|9228.9|9226.1|89
1645219800000|2022-02-18 21:30:00|9233.1|9230.3|9239.8|9237|9240.6|9237.8|9232.2|9229.4|182
1645220100000|2022-02-18 21:35:00|9239.5|9236.7|9247.7|9244.9|9248.1|9245.3|9238|9235.2|921
1645220400000|2022-02-18 21:40:00|9247.4|9244.6|9252.7|9249.9|9261.9|9259.1|9245.7|9242.9|910
1645220700000|2022-02-18 21:45:00|9252.6|9249.8|9252.4|9249.6|9255|9252.2|9247|9244.2|709
1645221000000|2022-02-18 21:50:00|9252.7|9249.9|9248|9244|9252.9|9250.1|9225.9|9223.1|491
1645221300000|2022-02-18 21:55:00|9246.5|9243.7|9220.2|9210.2|9247.7|9243.7|9209.6|9205.7|747
1645221600000|2022-02-18 22:00:00|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|0
1645398000000|2022-02-20 23:00:00|9260.1|9250.1|9306.3|9296.3|9316.6|9312.6|9250.1|9242.4|1604
1645398300000|2022-02-20 23:05:00|9306.8|9296.8|9317.8|9307.8|9319.4|9314.2|9301.9|9291.9|704
1645398600000|2022-02-20 23:10:00|9317.4|9307.4|9296.3|9293.5|9317.8|9311.4|9293.8|9288.9|396
1645398900000|2022-02-20 23:15:00|9293.9|9291.1|9305.4|9295.4|9305.9|9298.4|9288.7|9281.9|366
1645399200000|2022-02-20 23:20:00|9302.2|9298.2|9298|9294|9306.9|9301.1|9292.3|9286.5|136
1645399500000|2022-02-20 23:25:00|9296.8|9293.6|9299.9|9289.9|9304.3|9298.9|9290.7|9287.4|123
1645399800000|2022-02-20 23:30:00|9299.7|9289.7|9301|9298.2|9310.3|9304|9292.3|9287.8|118
1645400100000|2022-02-20 23:35:00|9304.4|9294.4|9299.8|9297|9305.1|9299.4|9294.2|9289.5|72
1645400400000|2022-02-20 23:40:00|9301.2|9297.2|9292.4|9282.4|9303.9|9300.4|9289|9282|36
1645400700000|2022-02-20 23:45:00|9292.5|9288.5|9289.2|9286.4|9295.8|9291|9288.3|9283.4|137
1645401000000|2022-02-20 23:50:00|9289.9|9285.9|9295.3|9292.5|9295.4|9292.6|9289.2|9285.1|153
1645401300000|2022-02-20 23:55:00|9294.9|9292.1|9296.5|9293.7|9297|9294.2|9294.1|9290.6|73
1645401600000|2022-02-21 00:00:00|9296|9293.2|9295.1|9292.3|9297.6|9294.8|9293.1|9289.8|79
1645401900000|2022-02-21 00:05:00|9295.4|9292.6|9294.8|9292|9297.5|9294.6|9293.4|9290.2|30
1645402200000|2022-02-21 00:10:00|9294.6|9291.8|9297.4|9294.6|9299.1|9296.3|9294.2|9290.9|105
1645402500000|2022-02-21 00:15:00|9297.7|9294.9|9290|9286|9298.5|9295.2|9288.6|9285.3|57
1645402800000|2022-02-21 00:20:00|9289.9|9287.1|9300.3|9297.5|9300.8|9298|9289.5|9284.5|96
1645403100000|2022-02-21 00:25:00|9300.4|9297.6|9310.5|9307.7|9315.5|9309|9300.2|9297.4|106
1645403400000|2022-02-21 00:30:00|9310.6|9307.8|9313.2|9309.2|9314.6|9311.3|9310.1|9307.2|40
1645403700000|2022-02-21 00:35:00|9312.5|9309.7|9314|9311.2|9314.8|9311.9|9311.5|9308.6|17
1645404000000|2022-02-21 00:40:00|9314.1|9310.1|9307.5|9303.5|9314.1|9310.6|9306.4|9303.5|51
1645404300000|2022-02-21 00:45:00|9306.4|9303.6|9309.9|9305.9|9311.1|9307.8|9306.4|9303.1|18
1645404600000|2022-02-21 00:50:00|9310.3|9306.3|9252.6|9242.6|9311.4|9308.1|9238.7|9228.8|705
1645404900000|2022-02-21 00:55:00|9252.9|9242.9|9220.6|9216.6|9270|9262.6|9212.1|9206.6|799
1645405200000|2022-02-21 01:00:00|9220.2|9216.2|9214.2|9210.2|9247.4|9241.6|9202.1|9197.1|1778
1645405500000|2022-02-21 01:05:00|9213.7|9210.9|9194.4|9191.6|9223.7|9217.1|9184.8|9181.5|694
1645405800000|2022-02-21 01:10:00|9195.1|9191.1|9182.9|9178.9|9205.8|9198.9|9177.9|9173.6|188
1645406100000|2022-02-21 01:15:00|9186.4|9176.4|9158.3|9155.5|9186.4|9180|9154.5|9151.7|433
1645406400000|2022-02-21 01:20:00|9158.4|9155.6|9110.3|9107.5|9167.5|9164.7|9110.3|9104.9|569
1645406700000|2022-02-21 01:25:00|9110.6|9107.8|9141.1|9137.1|9147.9|9144.4|9110.6|9107.8|546
1645407000000|2022-02-21 01:30:00|9140.5|9136.5|9112.9|9108.9|9140.5|9137.1|9088|9084.4|840
1645407300000|2022-02-21 01:35:00|9111.4|9108.6|9129.8|9127|9133.9|9130.8|9098.8|9092.8|385
1645407600000|2022-02-21 01:40:00|9129.9|9127.1|9149.1|9145.1|9149.1|9145.1|9127.8|9124.9|548
1645407900000|2022-02-21 01:45:00|9148.4|9145.6|9158|9155.2|9160.7|9157.2|9141.6|9138.1|442
1645408200000|2022-02-21 01:50:00|9157.2|9154.4|9137.3|9134.5|9159.7|9156.2|9137.3|9134.5|171
1645408500000|2022-02-21 01:55:00|9136.9|9134.1|9113.1|9110.3|9137.3|9134.5|9097.1|9094.2|526
1645408800000|2022-02-21 02:00:00|9112.8|9110|9122.1|9118.1|9123.2|9119.5|9106.7|9103.4|115
1645409100000|2022-02-21 02:05:00|9121.8|9117.8|9093|9090.2|9121.8|9118|9091.4|9088.5|162
1645409400000|2022-02-21 02:10:00|9093.1|9090.3|9099.2|9096.4|9119.3|9115.4|9092|9088.7|195
1645409700000|2022-02-21 02:15:00|9099.6|9096.8|9106.5|9102.5|9107.6|9104.8|9090.7|9087.7|191
1645410000000|2022-02-21 02:20:00|9106|9103.2|9114.4|9110.4|9115.5|9112.7|9102.9|9100.1|95
1645410300000|2022-02-21 02:25:00|9114.8|9110.8|9121.3|9118.5|9122.4|9119.5|9109.3|9106.5|134
1645410600000|2022-02-21 02:30:00|9122.2|9119.4|9119.1|9116.3|9127.1|9124.3|9107.3|9103.8|296
1645410900000|2022-02-21 02:35:00|9120.2|9116.2|9111.3|9108.5|9120.2|9116.2|9104.1|9101.3|82
1645411200000|2022-02-21 02:40:00|9110.9|9108.1|9122.2|9118.2|9122.2|9119.2|9108.6|9104.6|108
1645411500000|2022-02-21 02:45:00|9121.5|9118.7|9130.1|9127.3|9132.6|9128.6|9109.2|9106.4|241
1645411800000|2022-02-21 02:50:00|9130|9127.2|9132.6|9129.8|9132.6|9129.8|9122.2|9118.2|169
1645412100000|2022-02-21 02:55:00|9132.9|9130.1|9142.3|9139.5|9148.1|9145.3|9132.4|9129.1|239
1645412400000|2022-02-21 03:00:00|9142.8|9140|9138.4|9135.6|9147|9144.2|9137.4|9134.6|54
1645412700000|2022-02-21 03:05:00|9139.5|9135.5|9136.2|9133.4|9139.5|9136|9131|9128.2|145
1645413000000|2022-02-21 03:10:00|9135.7|9132.2|9135.2|9131.2|9143.8|9140.5|9130.6|9127.8|267
1645413300000|2022-02-21 03:15:00|9134.7|9131.9|9137.9|9135.1|9140.5|9137.7|9132|9129.2|110
1645413600000|2022-02-21 03:20:00|9137.5|9134.7|9133.6|9130.8|9145.8|9142.7|9131.9|9129.1|73
1645413900000|2022-02-21 03:25:00|9133.2|9130.4|9128.7|9125.9|9134.6|9131.8|9126.7|9123.9|234
1645414200000|2022-02-21 03:30:00|9128.3|9125.5|9133.5|9129.5|9136.3|9133.4|9127.6|9124.8|54
1645414500000|2022-02-21 03:35:00|9132.7|9128.7|9141.2|9138.4|9145.1|9142.3|9132.2|9128.7|113
1645414800000|2022-02-21 03:40:00|9138.6|9135.8|9142.2|9139.4|9145|9142.2|9138.6|9135.8|29
1645415100000|2022-02-21 03:45:00|9141.8|9139|9158.1|9155.3|9158.1|9155.3|9141.7|9138.9|131
1645415400000|2022-02-21 03:50:00|9158|9155.2|9160.1|9157.3|9164.2|9161.4|9158|9155.2|170
1645415700000|2022-02-21 03:55:00|9160.5|9157.7|9157|9154.2|9161.6|9158.8|9155.3|9152|90
1645416000000|2022-02-21 04:00:00|9157.4|9154.6|9163|9160.2|9163.3|9160.5|9154.5|9151.6|60
1645416300000|2022-02-21 04:05:00|9163.3|9160.5|9163|9160.2|9168.9|9165.6|9162.9|9160.1|64
1645416600000|2022-02-21 04:10:00|9163.4|9160.6|9169|9166.2|9169.1|9166.2|9163.4|9160.5|47
1645416900000|2022-02-21 04:15:00|9169.5|9165.5|9178.2|9175.4|9182.2|9179.4|9168.4|9165.5|232
1645417200000|2022-02-21 04:20:00|9177.4|9174.6|9189.8|9185.8|9189.8|9186.7|9175|9171.7|100
1645417500000|2022-02-21 04:25:00|9190.2|9186.2|9186.3|9183.5|9195.6|9192.7|9186.3|9183.5|101
1645417800000|2022-02-21 04:30:00|9187.2|9184.4|9176.7|9173.9|9187.2|9184.4|9168.4|9165.6|217
1645418100000|2022-02-21 04:35:00|9177.4|9173.4|9163.7|9159.7|9181.6|9178.7|9161.6|9158.7|212
1645418400000|2022-02-21 04:40:00|9158.1|9154.1|9164.8|9162|9167.6|9164.8|9153|9149.7|157
1645418700000|2022-02-21 04:45:00|9165.6|9162.8|9158|9155.2|9167.3|9163.8|9150.2|9146.5|134
1645419000000|2022-02-21 04:50:00|9158.4|9155.6|9137.5|9134.7|9161.1|9158.3|9136.5|9133.4|255
1645419300000|2022-02-21 04:55:00|9139|9135|9146|9142|9152.1|9149.3|9136.6|9133.8|108
1645419600000|2022-02-21 05:00:00|9144.7|9141.9|9147.2|9143.2|9150|9146.7|9135.5|9132.6|92
1645419900000|2022-02-21 05:05:00|9148|9144|9144.9|9142.1|9150.6|9146.7|9144.5|9141.7|13
1645420200000|2022-02-21 05:10:00|9145.9|9143.1|9150.9|9148.1|9150.9|9148.1|9144.9|9141.9|13
1645420500000|2022-02-21 05:15:00|9153.4|9150.6|9156.3|9152.3|9164.3|9160.4|9152.8|9149.5|70
1645420800000|2022-02-21 05:20:00|9156.7|9152.7|9148|9145.2|9157.7|9154.8|9148|9145.1|21
1645421100000|2022-02-21 05:25:00|9148.6|9145.8|9158.6|9155.8|9159.7|9155.8|9148|9144.7|10
1645421400000|2022-02-21 05:30:00|9157.8|9155|9151.6|9148.8|9159.2|9156.4|9142.9|9139.6|149
1645421700000|2022-02-21 05:35:00|9153.2|9149.2|9127.3|9124.5|9159.6|9155.6|9121.9|9118.4|499
1645422000000|2022-02-21 05:40:00|9126.3|9123.5|9118.5|9115.7|9135.3|9132.5|9112.8|9109.6|328
1645422300000|2022-02-21 05:45:00|9119.1|9116.3|9122.1|9119.3|9122.6|9119.5|9112.8|9110|122
1645422600000|2022-02-21 05:50:00|9121.3|9118.5|9121.1|9118.3|9122.3|9119.1|9113|9110.2|96
1645422900000|2022-02-21 05:55:00|9121|9118.2|9116|9113.2|9124.1|9120.6|9115.5|9112.7|117
1645423200000|2022-02-21 06:00:00|9115.8|9113|9127|9124.2|9127.9|9124.7|9112.5|9109.7|135
1645423500000|2022-02-21 06:05:00|9126.6|9123.8|9119.4|9115.4|9126.6|9123.8|9115.9|9113.1|148
1645423800000|2022-02-21 06:10:00|9118.3|9115.5|9123.7|9120.9|9126.6|9123.3|9106.6|9103.8|351
1645424100000|2022-02-21 06:15:00|9123.9|9121.1|9136.2|9132.2|9140.3|9136.7|9123.9|9121.1|413
1645424400000|2022-02-21 06:20:00|9135.8|9131.8|9132.7|9129.9|9139.7|9133.9|9132.7|9128.3|56
1645424700000|2022-02-21 06:25:00|9133.4|9129.4|9128.2|9125.4|9147.2|9144.4|9126.9|9124.1|612
1645425000000|2022-02-21 06:30:00|9128.1|9125.3|9129.9|9127.1|9135.6|9131.6|9115.6|9112.1|379
1645425300000|2022-02-21 06:35:00|9130.4|9127.6|9138|9135.2|9141.1|9137.6|9129.4|9126.6|64
1645425600000|2022-02-21 06:40:00|9138.6|9135.8|9151.3|9148.5|9151.8|9148.5|9138.6|9135.8|125
1645425900000|2022-02-21 06:45:00|9151|9148.2|9153.9|9151.1|9160.2|9157.3|9147.9|9144.6|170
1645426200000|2022-02-21 06:50:00|9154.6|9150.6|9156.7|9153.9|9159.2|9155.3|9144.3|9141.5|278
1645426500000|2022-02-21 06:55:00|9157.3|9154.5|9152.1|9149.3|9159.3|9156.5|9150.7|9145.1|302
1645426800000|2022-02-21 07:00:00|9151.7|9148.9|9147.5|9144.7|9169|9165.5|9145.6|9142.8|735
1645427100000|2022-02-21 07:05:00|9147.8|9145|9151.2|9148.4|9160.8|9158|9144.8|9141.9|125
1645427400000|2022-02-21 07:10:00|9151.9|9147.9|9146.7|9142.7|9151.9|9148.4|9142.3|9139.5|327
1645427700000|2022-02-21 07:15:00|9146.2|9143.4|9122.3|9119.5|9147.6|9144.8|9122.3|9119.5|616
1645428000000|2022-02-21 07:20:00|9122|9119.2|9124.3|9121.5|9129.8|9127|9115.3|9112.4|195
1645428300000|2022-02-21 07:25:00|9123.1|9120.3|9132.5|9129.7|9134.9|9132.1|9122.3|9119.5|187
1645428600000|2022-02-21 07:30:00|9132.6|9129.8|9128.4|9125.6|9145.2|9142.3|9127.3|9124.5|303
1645428900000|2022-02-21 07:35:00|9129.9|9127.1|9150.7|9147.9|9150.7|9147.9|9125.9|9122.4|188
1645429200000|2022-02-21 07:40:00|9151.2|9148.4|9142.8|9140|9152.5|9149.7|9137.3|9134.5|362
1645429500000|2022-02-21 07:45:00|9142.9|9140.1|9130.6|9127.8|9143.3|9140.5|9130.2|9127.4|315
1645429800000|2022-02-21 07:50:00|9130.7|9127.9|9134|9131.2|9147.8|9145|9127.1|9124.3|578
1645430100000|2022-02-21 07:55:00|9133|9130.2|9117.5|9114.7|9139.2|9136.4|9114.2|9111.4|611
1645430400000|2022-02-21 08:00:00|9117.1|9114.3|9148.1|9145.3|9150.1|9147.3|9116.7|9113.9|1076
1645430700000|2022-02-21 08:05:00|9147.7|9144.9|9155.7|9152.9|9170.1|9167.3|9146|9143.2|1019
1645431000000|2022-02-21 08:10:00|9154.7|9151.9|9159.5|9156.7|9167.4|9164.6|9154.7|9151.9|556
1645431300000|2022-02-21 08:15:00|9159.1|9156.3|9158|9155.2|9169.1|9166.3|9144.7|9141.9|793
1645431600000|2022-02-21 08:20:00|9159.2|9156.4|9182.9|9180.1|9187.1|9184.3|9159.1|9155.7|1547
1645431900000|2022-02-21 08:25:00|9183.3|9180.5|9178.3|9175.5|9186.8|9184|9174.7|9171.9|4022
1645432200000|2022-02-21 08:30:00|9177.3|9174.5|9188.6|9185.8|9196.4|9193.6|9176.5|9173.7|2827
1645432500000|2022-02-21 08:35:00|9187.6|9184.8|9204.1|9201.3|9229|9226.2|9186.8|9183.7|3671
1645432800000|2022-02-21 08:40:00|9204.2|9201.4|9182.9|9180.1|9206.2|9203.4|9179.6|9176.8|1514
1645433100000|2022-02-21 08:45:00|9182.5|9179.7|9194.1|9191.3|9194.2|9191.4|9176.1|9173.3|752
1645433400000|2022-02-21 08:50:00|9194.2|9191.4|9188.2|9185.4|9199.7|9196.9|9185.2|9182.4|362
1645433700000|2022-02-21 08:55:00|9188.6|9185.8|9198.2|9195.4|9200.2|9197.4|9184.4|9181.6|503
1645434000000|2022-02-21 09:00:00|9198.4|9195.6|9167.1|9164.3|9199|9196.2|9163.7|9160.9|1776
1645434300000|2022-02-21 09:05:00|9167.6|9164.8|9176.5|9173.7|9182.4|9179.6|9164.2|9161.4|487
1645434600000|2022-02-21 09:10:00|9176.3|9173.5|9178.3|9175.5|9179.7|9176.9|9163.1|9160.3|507
1645434900000|2022-02-21 09:15:00|9178.7|9175.9|9179.3|9176.5|9180.2|9177.4|9172.1|9168.8|261
1645435200000|2022-02-21 09:20:00|9179.1|9176.3|9170.9|9168.1|9189.5|9186|9169.8|9167|401
1645435500000|2022-02-21 09:25:00|9171.4|9167.4|9169.8|9167|9178.4|9175.6|9165.7|9162.9|820
1645435800000|2022-02-21 09:30:00|9168.8|9166|9187|9184.2|9190.2|9186.7|9168.8|9166|450
1645436100000|2022-02-21 09:35:00|9186.1|9183.3|9183.2|9180.4|9193|9190.2|9178|9175.2|305
1645436400000|2022-02-21 09:40:00|9183.6|9180.8|9199|9196.2|9200.7|9197.9|9183.2|9180.4|877
1645436700000|2022-02-21 09:45:00|9199.4|9196.6|9211.3|9208.5|9216.7|9213.9|9196.3|9193.5|1291
1645437000000|2022-02-21 09:50:00|9211.4|9208.6|9206.9|9204.1|9212.1|9209.3|9202|9199|587
1645437300000|2022-02-21 09:55:00|9203.9|9201.1|9194.7|9191.9|9204.3|9201.5|9190.2|9187.4|869
1645437600000|2022-02-21 10:00:00|9194.5|9191.7|9195.1|9192.3|9195.7|9192.9|9187.5|9184.7|524
1645437900000|2022-02-21 10:05:00|9195.6|9192.8|9187.3|9184.5|9197.1|9194.3|9185.3|9182.5|1068
1645438200000|2022-02-21 10:10:00|9187.2|9184.4|9167.4|9164.6|9187.2|9184.4|9164.8|9162|1672
1645438500000|2022-02-21 10:15:00|9164.9|9162.1|9167.6|9164.8|9174.7|9171.8|9163.6|9160.8|793
1645438800000|2022-02-21 10:20:00|9167.5|9164.7|9159.3|9156.5|9169.9|9167.1|9152.1|9149.3|683
1645439100000|2022-02-21 10:25:00|9158.8|9156|9170.3|9167.5|9171.4|9168.6|9157.7|9154.9|635
1645439400000|2022-02-21 10:30:00|9169.9|9167.1|9172.9|9170.1|9181.8|9179|9169.7|9166.9|782
1645439700000|2022-02-21 10:35:00|9173.3|9170.5|9164.6|9161.8|9173.3|9170.5|9157.1|9154.3|1045
1645440000000|2022-02-21 10:40:00|9163.6|9160.8|9168.9|9166.1|9169|9166.2|9157.6|9154.8|248
1645440300000|2022-02-21 10:45:00|9168.8|9166|9160.6|9157.8|9173.2|9170.4|9160.6|9157.8|576
1645440600000|2022-02-21 10:50:00|9162.2|9159.4|9181.2|9178.4|9182.4|9179.6|9161.7|9158.9|682
1645440900000|2022-02-21 10:55:00|9180.4|9177.6|9175.1|9172.3|9186.3|9183.5|9173.3|9170.5|459
1645441200000|2022-02-21 11:00:00|9175.2|9172.4|9178.5|9175.7|9179.9|9177.1|9170.1|9167.3|877
1645441500000|2022-02-21 11:05:00|9178.9|9176.1|9170.3|9167.5|9189.5|9186.7|9170.3|9167.5|476
1645441800000|2022-02-21 11:10:00|9170.2|9167.4|9171|9168.2|9172.3|9169.5|9163.5|9160.7|532
1645442100000|2022-02-21 11:15:00|9170.9|9168.1|9181.8|9179|9189.3|9186.5|9166.9|9164.1|702
1645442400000|2022-02-21 11:20:00|9181.4|9178.6|9182.4|9179.6|9184.8|9182|9163.1|9160.3|463
1645442700000|2022-02-21 11:25:00|9182.9|9180.1|9185.5|9182.7|9199.6|9196.8|9179.4|9176.6|516
1645443000000|2022-02-21 11:30:00|9185.4|9182.6|9196.7|9193.9|9201.9|9199.1|9185.3|9182.5|1042
1645443300000|2022-02-21 11:35:00|9195.4|9192.6|9198.8|9194.8|9215.7|9212.2|9193.4|9190.6|826
1645443600000|2022-02-21 11:40:00|9198.3|9195.5|9232.7|9229.9|9250.6|9247.8|9193.7|9190.6|2409
1645443900000|2022-02-21 11:45:00|9233.1|9230.3|9218.2|9215.4|9235.1|9232.2|9216.8|9213.5|1236
1645444200000|2022-02-21 11:50:00|9218.3|9215.5|9227.6|9224.8|9230.2|9227.4|9214|9210.3|195
1645444500000|2022-02-21 11:55:00|9228.2|9225.4|9227.4|9224.6|9231.2|9228.4|9218.1|9215.3|533
1645444800000|2022-02-21 12:00:00|9227.5|9224.7|9219|9216.2|9227.9|9225.1|9212.7|9209.8|401
1645445100000|2022-02-21 12:05:00|9218.6|9215.8|9226.4|9223.6|9226.7|9223.9|9215.9|9213.1|252
1645445400000|2022-02-21 12:10:00|9224|9221.2|9215.1|9212.3|9224|9221.2|9207.2|9203.2|413
1645445700000|2022-02-21 12:15:00|9215.2|9212.4|9216.7|9213.9|9220.8|9217.3|9203.8|9201|380
1645446000000|2022-02-21 12:20:00|9216.9|9214.1|9213.8|9211|9217.2|9214.4|9207.5|9204.7|387
1645446300000|2022-02-21 12:25:00|9214.2|9211.4|9210.4|9207.6|9215.6|9212.8|9206.9|9204.1|251
1645446600000|2022-02-21 12:30:00|9209.2|9206.4|9197.6|9194.8|9212.4|9209.6|9197.5|9194.7|371
1645446900000|2022-02-21 12:35:00|9198.1|9194.1|9197.8|9195|9201.4|9198.6|9193.7|9190.9|223
1645447200000|2022-02-21 12:40:00|9198.2|9195.4|9213.9|9211.1|9239.7|9236.9|9197.2|9194.4|1195
1645447500000|2022-02-21 12:45:00|9213.5|9210.7|9233.7|9230.9|9251.4|9248.1|9201.3|9197.8|1265
1645447800000|2022-02-21 12:50:00|9233.9|9231.1|9224.5|9221.7|9251.2|9247.7|9217.9|9214|598
1645448100000|2022-02-21 12:55:00|9225.2|9221.2|9216.2|9213.4|9232|9228|9212.8|9210|337
1645448400000|2022-02-21 13:00:00|9216.9|9212.9|9219.2|9216.4|9226.5|9223.6|9204.6|9201.8|651
1645448700000|2022-02-21 13:05:00|9220|9217.2|9224.6|9221.8|9236|9232.6|9218.4|9215.1|361
1645449000000|2022-02-21 13:10:00|9225|9222.2|9224|9220|9230.5|9227.6|9211.8|9208.9|1144
1645449300000|2022-02-21 13:15:00|9224.5|9220.5|9239.1|9236.3|9244|9241.2|9223.4|9220.5|744
1645449600000|2022-02-21 13:20:00|9239.8|9235.8|9227.1|9224.3|9240.2|9237|9219.7|9216.2|327
1645449900000|2022-02-21 13:25:00|9227.3|9224.5|9236.7|9233.9|9238.8|9235.9|9225.5|9222.2|261
1645450200000|2022-02-21 13:30:00|9237.5|9234.7|9235.6|9232.8|9239.1|9235.8|9222.8|9219.5|597
1645450500000|2022-02-21 13:35:00|9236.7|9232.7|9224.4|9221.6|9239.6|9236.8|9223|9220.2|396
1645450800000|2022-02-21 13:40:00|9224.5|9221.7|9229.2|9226.4|9230.2|9227.4|9221.6|9218.8|689
1645451100000|2022-02-21 13:45:00|9229.6|9226.8|9225.3|9222.5|9237.6|9234.8|9220.5|9217.7|380
1645451400000|2022-02-21 13:50:00|9224.8|9222|9225.3|9222.5|9233|9230.2|9223.3|9220.5|499
1645451700000|2022-02-21 13:55:00|9225.7|9222.9|9249.4|9246.6|9266.7|9261.7|9214.7|9211.9|4173
1645452000000|2022-02-21 14:00:00|9249.7|9246.9|9251.5|9248.7|9260.7|9257.9|9245.6|9242.8|941
1645452300000|2022-02-21 14:05:00|9251|9248.2|9255.9|9253.1|9263.1|9260.3|9245.5|9242.7|516
1645452600000|2022-02-21 14:10:00|9256.3|9253.5|9241.6|9238.8|9264.6|9261.8|9233.2|9230.4|928
1645452900000|2022-02-21 14:15:00|9240.4|9237.6|9234.7|9231.9|9242.3|9239.5|9224.7|9221.5|663
1645453200000|2022-02-21 14:20:00|9234.9|9232.1|9251.1|9248.3|9252.3|9249.5|9230.2|9227.4|905
1645453500000|2022-02-21 14:25:00|9250.3|9247.5|9253.3|9250.5|9257.1|9254.3|9242.2|9239.4|461
1645453800000|2022-02-21 14:30:00|9254|9250|9249.9|9247.1|9255.1|9252.3|9242.4|9239.6|709
1645454100000|2022-02-21 14:35:00|9250|9247.2|9269.1|9266.3|9270.3|9267.5|9246.5|9243.7|891
1645454400000|2022-02-21 14:40:00|9268.7|9265.9|9262.3|9259.5|9269.2|9266.4|9253.8|9251|691
1645454700000|2022-02-21 14:45:00|9262.8|9260|9290.1|9287.3|9291.2|9288.4|9262.8|9260|1430
1645455000000|2022-02-21 14:50:00|9289.7|9286.9|9290.4|9287.6|9295|9292.2|9280.3|9277.5|1401
1645455300000|2022-02-21 14:55:00|9290.5|9287.7|9288.2|9285.4|9296.1|9293.3|9278.7|9275.9|726
1645455600000|2022-02-21 15:00:00|9289.2|9286.4|9297.2|9294.4|9302.3|9297.9|9282.5|9279.2|1428
1645455900000|2022-02-21 15:05:00|9297.3|9294.5|9290|9287.2|9299.1|9296.3|9282.1|9279.3|1536
1645456200000|2022-02-21 15:10:00|9290.5|9287.7|9297|9294.2|9308.4|9305.6|9283.9|9281.1|1542
1645456500000|2022-02-21 15:15:00|9297.9|9295.1|9286.9|9284.1|9300.9|9298.1|9285.8|9283|1034
1645456800000|2022-02-21 15:20:00|9285.4|9282.6|9274.1|9271.3|9287.5|9284.7|9272|9269.2|1043
1645457100000|2022-02-21 15:25:00|9274|9271.2|9288.6|9285.8|9292.2|9289.4|9265.3|9262.5|1089
1645457400000|2022-02-21 15:30:00|9289|9286.2|9287.8|9285|9291|9288.2|9278.9|9276.1|1226
1645457700000|2022-02-21 15:35:00|9287.7|9284.9|9316.5|9313.7|9318.5|9315.7|9286.5|9283.7|3056
1645458000000|2022-02-21 15:40:00|9316.7|9313.9|9312.1|9309.3|9320.7|9317.9|9307.6|9303.2|2174
1645458300000|2022-02-21 15:45:00|9311.7|9308.9|9315.8|9313|9321.8|9319|9309.5|9306.7|1582
1645458600000|2022-02-21 15:50:00|9315.4|9312.6|9307.6|9304.8|9321.4|9318.6|9307|9304.2|1347
1645458900000|2022-02-21 15:55:00|9308.4|9305.6|9320.3|9317.5|9327.7|9322.8|9308.4|9305.6|1110
1645459200000|2022-02-21 16:00:00|9319.8|9317|9311.6|9308.8|9324.8|9322|9311.6|9308.8|1184
1645459500000|2022-02-21 16:05:00|9313.7|9310.9|9328.2|9325.4|9329.1|9326.3|9313.7|9310.9|1199
1645459800000|2022-02-21 16:10:00|9328.3|9325.5|9326.4|9323.6|9330.9|9328.1|9320.5|9317.7|2709
1645460100000|2022-02-21 16:15:00|9324.9|9322.1|9333|9330.2|9333|9330.2|9317.6|9314.8|1668
1645460400000|2022-02-21 16:20:00|9332.6|9329.8|9340.5|9337.7|9346.9|9344.1|9332.6|9329.8|2860
1645460700000|2022-02-21 16:25:00|9340.9|9338.1|9320.3|9317.5|9342.9|9340.1|9313.1|9310.3|5873
1645461000000|2022-02-21 16:30:00|9319.8|9317|9316.5|9313.7|9320.8|9318|9287.8|9285|3432
1645461300000|2022-02-21 16:35:00|9316.1|9313.3|9302.4|9299.6|9323|9320.2|9301|9298.2|1041
1645461600000|2022-02-21 16:40:00|9302.5|9299.7|9300.7|9297.9|9304.5|9301.7|9286.6|9283.8|1396
1645461900000|2022-02-21 16:45:00|9300.6|9297.8|9306.8|9304|9310.4|9307.6|9297.6|9294.8|412
1645462200000|2022-02-21 16:50:00|9306|9303.2|9297.6|9294.8|9308.3|9305.5|9295.7|9292.9|362
1645462500000|2022-02-21 16:55:00|9296.7|9293.9|9285.9|9283.1|9320.4|9317.6|9283|9280.2|1163
1645462800000|2022-02-21 17:00:00|9283.8|9281|9290.7|9287.9|9299.6|9296.7|9276.3|9273.5|1672
1645463100000|2022-02-21 17:05:00|9292.6|9289.8|9313.9|9311.1|9315.6|9312.4|9292.6|9289.8|470
1645463400000|2022-02-21 17:10:00|9313.1|9310.3|9328.6|9325.8|9335.2|9330.1|9313.1|9310.3|1018
1645463700000|2022-02-21 17:15:00|9329|9326.2|9329.4|9326.6|9331.5|9328.7|9318.8|9314.4|430
1645464000000|2022-02-21 17:20:00|9330.5|9326.5|9305.4|9302.6|9333.3|9330.5|9304.4|9301.6|1422
1645464300000|2022-02-21 17:25:00|9304.2|9301.4|9327.7|9324.9|9330.6|9327.8|9304.2|9301.4|500
1645464600000|2022-02-21 17:30:00|9327.6|9324.8|9330|9327.2|9338.3|9335.4|9326.7|9323.9|399
1645464900000|2022-02-21 17:35:00|9329.6|9326.8|9330.4|9327.6|9336.7|9330.6|9323.2|9320.4|617
1645465200000|2022-02-21 17:40:00|9330.1|9327.3|9334.3|9331.5|9335.3|9332.5|9322.1|9319.3|716
1645465500000|2022-02-21 17:45:00|9334.9|9332.1|9332.5|9329.7|9341.8|9339|9329.3|9323.9|789
1645465800000|2022-02-21 17:50:00|9332.3|9329.5|9338.3|9334.3|9340.2|9337.3|9328.3|9323.3|564
1645466100000|2022-02-21 17:55:00|9337.8|9335|9356.2|9353.4|9357.6|9354.3|9330.4|9327.5|6187
1645466400000|2022-02-21 18:00:00|9356.3|9353.5|9381.2|9371.2|9398.5|9391.5|9324.7|9314.9|3703
1645466700000|2022-02-21 18:05:00|9379.3|9375.3|9385.2|9381.2|9407.6|9402|9364.9|9355|1485
1645467000000|2022-02-21 18:10:00|9384.5|9381.7|9399|9396.2|9406.1|9401|9383.7|9379.9|801
1645467300000|2022-02-21 18:15:00|9397|9394.2|9415.6|9412.8|9428.9|9423|9394.9|9392.1|1517
1645467600000|2022-02-21 18:20:00|9415.2|9412.4|9424.1|9421.3|9429.2|9423.8|9411.9|9407.4|928
1645467900000|2022-02-21 18:25:00|9424.6|9421.8|9433.1|9430.3|9436.8|9431.3|9420.4|9416|589
1645468200000|2022-02-21 18:30:00|9432.7|9429.9|9427.4|9424.6|9436.2|9430.6|9424.7|9420.2|503
1645468500000|2022-02-21 18:35:00|9428.1|9424.1|9415.5|9412.7|9435.6|9428.7|9414.9|9410.1|256
1645468800000|2022-02-21 18:40:00|9415.9|9413.1|9420.7|9417.9|9433.5|9428.7|9413.1|9408.1|482
1645469100000|2022-02-21 18:45:00|9422.9|9412.9|9430.2|9426.2|9433.3|9427.7|9414.8|9409.3|218
1645469400000|2022-02-21 18:50:00|9429.8|9425.8|9435.3|9432.5|9436.7|9433.9|9426.4|9420.3|423
1645469700000|2022-02-21 18:55:00|9434.9|9432.1|9441|9438.2|9444.2|9439.8|9427.5|9424.7|372
1645470000000|2022-02-21 19:00:00|9440.8|9438|9437|9434.2|9442.7|9439.7|9429.7|9426.2|223
1645470300000|2022-02-21 19:05:00|9437.5|9434.7|9431.6|9427.6|9439.6|9434.7|9429|9426.2|211
1645470600000|2022-02-21 19:10:00|9432.1|9428.1|9448.7|9438.7|9449.4|9443.5|9428.5|9425.7|443
1645470900000|2022-02-21 19:15:00|9448.3|9438.3|9456.8|9454|9458.7|9455.9|9444.7|9437.3|574
1645471200000|2022-02-21 19:20:00|9457.2|9454.4|9460.4|9457.6|9471.2|9465.9|9454.3|9451.3|951
1645471500000|2022-02-21 19:25:00|9460|9457.2|9459.8|9457|9474.2|9468.4|9455.9|9450.1|1441
1645471800000|2022-02-21 19:30:00|9460.7|9457.9|9446.4|9443.6|9468.6|9465.8|9442.8|9436.4|743
1645472100000|2022-02-21 19:35:00|9446.9|9442.9|9413.7|9410.9|9456.2|9449.6|9411.2|9403.1|827
1645472400000|2022-02-21 19:40:00|9414.2|9410.2|9431.8|9421.8|9432.8|9429.3|9405.6|9399|591
1645472700000|2022-02-21 19:45:00|9427.8|9423.8|9420.2|9416.2|9433.2|9427.1|9416.2|9413.2|158
1645473000000|2022-02-21 19:50:00|9419.5|9416.7|9425.6|9415.6|9425.6|9420.1|9414.2|9409.7|266
1645473300000|2022-02-21 19:55:00|9426.4|9416.4|9449.3|9445.3|9450.7|9447.4|9422.5|9416.4|188
1645473600000|2022-02-21 20:00:00|9448.8|9446|9434.5|9424.5|9451|9446.9|9428.5|9421.3|59
1645473900000|2022-02-21 20:05:00|9432|9428|9430.2|9426.2|9434.9|9428|9422.7|9419.6|47
1645474200000|2022-02-21 20:10:00|9429.5|9426.7|9424.4|9420.4|9433.8|9427.1|9424.4|9420.4|136
1645474500000|2022-02-21 20:15:00|9424.8|9420.8|9429.6|9419.6|9429.6|9420.8|9424.8|9417|6
1645474800000|2022-02-21 20:20:00|9426.6|9423.8|9432.6|9422.6|9433.7|9428.9|9426.6|9421.2|44
1645475100000|2022-02-21 20:25:00|9433.3|9423.3|9431.9|9427.9|9436|9431|9430.1|9423.2|19
1645475400000|2022-02-21 20:30:00|9431.5|9427.5|9439.7|9429.7|9440.1|9432.9|9429.5|9424|56
1645475700000|2022-02-21 20:35:00|9436.8|9432.8|9442.9|9432.9|9443.1|9436|9436.5|9430.7|8
1645476000000|2022-02-21 20:40:00|9442.5|9432.5|9440.3|9437.5|9451.5|9445.7|9440.3|9432.5|60
1645476300000|2022-02-21 20:45:00|9439.4|9436.6|9440.3|9437.5|9444.1|9440.6|9437.7|9432.4|97
1645476600000|2022-02-21 20:50:00|9439.9|9437.1|9440.5|9436.5|9444|9437.2|9439.6|9432.8|10
1645476900000|2022-02-21 20:55:00|9440.9|9436.9|9460.1|9450.1|9463.1|9454.7|9440.6|9434|266
1645477500000|2022-02-21 21:05:00|9466.4|9456.4|9470|9466|9473.7|9467.1|9465|9456.4|131
1645477800000|2022-02-21 21:10:00|9469.6|9465.6|9474.8|9472|9474.8|9472|9469.3|9465.5|106
1645478100000|2022-02-21 21:15:00|9474|9471.2|9470.5|9467.7|9476.6|9471.7|9463|9456.4|113
1645478400000|2022-02-21 21:20:00|9470.1|9467.3|9474.1|9471.3|9476.2|9472.5|9469.1|9462.9|36
1645478700000|2022-02-21 21:25:00|9474.9|9472.1|9471.8|9461.8|9480.1|9473.7|9463.7|9454.7|191
1645479000000|2022-02-21 21:30:00|9472.2|9462.2|9476.9|9474.1|9481.1|9474.3|9470.8|9461.4|111
1645479300000|2022-02-21 21:35:00|9477.4|9474.6|9488.4|9478.4|9488.5|9482|9476.7|9468.6|112
1645479600000|2022-02-21 21:40:00|9488.5|9478.5|9478.6|9474.6|9492.4|9485.3|9474.1|9464.1|352
1645479900000|2022-02-21 21:45:00|9481.8|9471.8|9514.1|9510.1|9515|9511.7|9476.7|9471.1|486
1645480200000|2022-02-21 21:50:00|9515.3|9512.5|9521.5|9518.7|9527.4|9521.1|9510.3|9506.9|249
1645480500000|2022-02-21 21:55:00|9522.7|9519.9|9513.8|9503.8|9526.2|9523.3|9509.6|9502.2|94
1645480800000|2022-02-21 22:00:00|9514.2|9504.2|9509.8|9499.8|9519.2|9509.2|9504.1|9494.1|11
1645481100000|2022-02-21 22:05:00|9509|9499|9526.6|9522.6|9531.5|9526.6|9508.9|9498.9|114
1645481400000|2022-02-21 22:10:00|9527|9523|9530.5|9526.5|9533.5|9526.5|9527|9521|62
1645481700000|2022-02-21 22:15:00|9530|9527.2|9529.7|9525.7|9534.2|9529.9|9529|9522.6|72
1645482000000|2022-02-21 22:20:00|9530.1|9526.1|9540.3|9530.3|9543.4|9535|9529.7|9526.1|102
1645482300000|2022-02-21 22:25:00|9540.4|9530.4|9542.4|9532.4|9544|9537.5|9537.4|9529.5|7
1645482600000|2022-02-21 22:30:00|9541.8|9531.8|9544.4|9534.4|9544.9|9534.9|9534.3|9527.7|6
1645482900000|2022-02-21 22:35:00|9544.2|9534.2|9534.5|9531.7|9544.2|9536.2|9534.5|9531.3|33
1645483200000|2022-02-21 22:40:00|9534.4|9531.6|9534.5|9531.7|9534.9|9531.7|9533.7|9530.4|90
1645483500000|2022-02-21 22:45:00|9534.2|9531.4|9525.9|9521.9|9537.8|9531.7|9525.4|9518.8|76
1645483800000|2022-02-21 22:50:00|9524.3|9521.5|9534.3|9524.3|9534.3|9524.3|9523.1|9517.7|42
1645484100000|2022-02-21 22:55:00|9534.4|9524.4|9536.4|9526.4|9537.6|9532.5|9532.7|9524.4|79
1645491600000|2022-02-22 01:00:00|9453.3|9443.3|9500.2|9497.4|9512.6|9507.2|9451.5|9443.3|1693
1645491900000|2022-02-22 01:05:00|9500.8|9496.8|9492.6|9489.8|9500.8|9496.8|9482|9479.2|286
1645492200000|2022-02-22 01:10:00|9493.2|9489.2|9510.8|9508|9518.7|9515.8|9492.4|9488.4|422
1645492500000|2022-02-22 01:15:00|9510.9|9508.1|9508.6|9505.8|9515.4|9511.9|9499.3|9496|330
1645492800000|2022-02-22 01:20:00|9508.2|9505.4|9505.8|9503|9510.3|9507.3|9492.9|9489.5|515
1645493100000|2022-02-22 01:25:00|9506.2|9503.4|9519.2|9516.4|9519.2|9516.4|9506.2|9503.4|718
1645493400000|2022-02-22 01:30:00|9518.8|9516|9530.2|9527.4|9544|9540.3|9510.6|9507.8|1149
1645493700000|2022-02-22 01:35:00|9530.1|9527.3|9535.9|9533.1|9546.6|9541.8|9527.2|9524.4|365
1645494000000|2022-02-22 01:40:00|9536|9533.2|9525.9|9523.1|9538.2|9535.2|9516.1|9513.3|371
1645494300000|2022-02-22 01:45:00|9526.7|9523.9|9506.8|9504|9535.4|9532.6|9506.8|9503.2|296
1645494600000|2022-02-22 01:50:00|9507.2|9504.4|9482.5|9479.7|9512.6|9509.8|9481.8|9479|241
1645494900000|2022-02-22 01:55:00|9482.4|9479.6|9487.5|9484.7|9498.7|9495.7|9478.9|9475.6|153
1645495200000|2022-02-22 02:00:00|9488.2|9484.2|9503.6|9500.8|9503.6|9500.8|9484.5|9481.2|73
1645495500000|2022-02-22 02:05:00|9503.2|9500.4|9494.6|9491.8|9510.3|9506.8|9492.2|9488.7|82
1645495800000|2022-02-22 02:10:00|9494.5|9491.7|9492.5|9489.7|9498.7|9494.6|9489.4|9486.5|150
1645496100000|2022-02-22 02:15:00|9493.1|9489.1|9493.5|9490.7|9494|9491|9481.2|9478.4|185
1645496400000|2022-02-22 02:20:00|9493.9|9491.1|9482.5|9479.7|9499.5|9496.7|9481.5|9477.5|177
1645496700000|2022-02-22 02:25:00|9483.2|9479.2|9492.3|9489.5|9497.8|9494.5|9482.5|9479.2|24
1645497000000|2022-02-22 02:30:00|9491.3|9488.5|9482.2|9479.4|9492.9|9488.5|9480.3|9477.5|249
1645497300000|2022-02-22 02:35:00|9482.1|9479.3|9463.1|9459.1|9482.1|9479.3|9451.2|9448.4|202
1645497600000|2022-02-22 02:40:00|9463.5|9459.5|9453|9449|9470.5|9467.2|9446.7|9442.4|464
1645497900000|2022-02-22 02:45:00|9452.6|9448.6|9460.9|9456.9|9471.8|9468.5|9452.1|9448.6|194
1645498200000|2022-02-22 02:50:00|9460.8|9458|9471.3|9467.3|9471.3|9467.9|9459.9|9455.9|125
1645498500000|2022-02-22 02:55:00|9470.8|9468|9477.4|9474.6|9479.4|9476.6|9469.3|9466.5|59
1645498800000|2022-02-22 03:00:00|9477.5|9474.7|9480.3|9477.5|9488.1|9485.3|9474.2|9470.9|221
1645499100000|2022-02-22 03:05:00|9479.2|9476.4|9470.3|9467.5|9479.9|9476.4|9470.3|9467.5|205
1645499400000|2022-02-22 03:10:00|9470.8|9468|9457.6|9453.6|9470.9|9468|9452.4|9449.2|203
1645499700000|2022-02-22 03:15:00|9456.5|9453.7|9453.2|9450.4|9461.1|9458.3|9452.6|9449.8|54
1645500000000|2022-02-22 03:20:00|9453.9|9449.9|9462.3|9458.3|9464.3|9461|9453.2|9449.9|37
1645500300000|2022-02-22 03:25:00|9461.8|9459|9463.6|9460.8|9464.1|9460.8|9454.4|9451.5|107
1645500600000|2022-02-22 03:30:00|9464.3|9460.3|9447.5|9444.7|9464.3|9460.9|9444.7|9441.9|295
1645500900000|2022-02-22 03:35:00|9448.4|9444.4|9451.7|9448.9|9452.8|9449.8|9447.2|9444|174
1645501200000|2022-02-22 03:40:00|9452.1|9449.3|9451.1|9448.3|9455.8|9452.9|9449.1|9446.3|103
1645501500000|2022-02-22 03:45:00|9451.6|9447.6|9449.1|9445.1|9451.6|9447.7|9444.6|9441.8|97
1645501800000|2022-02-22 03:50:00|9449.6|9445.6|9450.6|9447.8|9452|9449.2|9446.5|9443.7|72
1645502100000|2022-02-22 03:55:00|9451|9448.2|9458|9455.2|9459|9456.2|9448.6|9445.3|76
1645502400000|2022-02-22 04:00:00|9457.6|9454.8|9466.2|9463.4|9468.3|9464.8|9455.1|9452.2|55
1645502700000|2022-02-22 04:05:00|9466.3|9463.5|9466.4|9463.6|9467.5|9464.7|9459.4|9456.6|93
1645503000000|2022-02-22 04:10:00|9466.8|9464|9467.1|9464.3|9470.4|9467|9464.7|9461.9|33
1645503300000|2022-02-22 04:15:00|9467.2|9464.4|9462.6|9458.6|9467.2|9464.4|9456.7|9453.8|34
1645503600000|2022-02-22 04:20:00|9465.9|9455.9|9467.6|9464.8|9471|9467|9462.7|9455.9|66
1645503900000|2022-02-22 04:25:00|9468.6|9465.8|9462.4|9458.4|9470|9466.7|9461.9|9458.4|16
1645504200000|2022-02-22 04:30:00|9462.3|9459.5|9463.6|9460.8|9464.3|9461.5|9456.8|9453.9|74
1645504500000|2022-02-22 04:35:00|9463.2|9460.4|9451.8|9449|9463.6|9460.8|9451.7|9448.9|35
1645504800000|2022-02-22 04:40:00|9452.2|9449.4|9459.6|9455.6|9466|9462.5|9452.2|9449.4|126
1645505100000|2022-02-22 04:45:00|9459.2|9455.2|9458.8|9454.8|9463|9459.5|9456.7|9453.4|0
1645505400000|2022-02-22 04:50:00|9458.1|9455.3|9459.3|9456.5|9462.2|9459.3|9457.3|9453.8|11
1645505700000|2022-02-22 04:55:00|9460.1|9457.3|9455.2|9452.4|9464.1|9461.3|9453.7|9450.2|139
1645506000000|2022-02-22 05:00:00|9457.1|9454.3|9455.2|9452.4|9457.6|9454.8|9452|9449.2|32
1645506300000|2022-02-22 05:05:00|9455.4|9452.6|9461.3|9458.5|9468.2|9465.4|9454|9450.5|44
1645506600000|2022-02-22 05:10:00|9462.8|9460|9462.9|9460.1|9464.7|9461.9|9459.7|9456.9|9
1645506900000|2022-02-22 05:15:00|9463.7|9460.9|9463.7|9460.9|9469.7|9466.9|9462.1|9458.8|61
1645507200000|2022-02-22 05:20:00|9463.9|9461.1|9474.3|9471.5|9474.8|9472|9463.9|9461.1|79
1645507500000|2022-02-22 05:25:00|9474.2|9471.4|9492.6|9488.6|9494|9491.2|9474.2|9471.4|295
1645507800000|2022-02-22 05:30:00|9491.9|9489.1|9496.7|9493.9|9505.9|9502.5|9487.5|9484.2|427
1645508100000|2022-02-22 05:35:00|9496.9|9494.1|9506.1|9503.3|9510.4|9506.9|9496.9|9494.1|139
1645508400000|2022-02-22 05:40:00|9506.5|9503.7|9520.6|9517.8|9521.7|9518.4|9506|9503.2|177
1645508700000|2022-02-22 05:45:00|9519.8|9517|9519.8|9517|9521|9517.8|9504.3|9501.5|488
1645509000000|2022-02-22 05:50:00|9520.7|9517.9|9514.5|9511.7|9521.4|9517.9|9510.6|9507.2|160
1645509300000|2022-02-22 05:55:00|9514.1|9511.3|9514.7|9510.7|9518.7|9515.2|9511.2|9507.7|62
1645509600000|2022-02-22 06:00:00|9513.6|9510.8|9517.1|9514.3|9524.7|9521.8|9512.8|9510|200
1645509900000|2022-02-22 06:05:00|9517.2|9514.4|9515.3|9512.5|9518.7|9515.8|9512.6|9509.8|189
1645510200000|2022-02-22 06:10:00|9515.4|9512.6|9510.8|9508|9516.8|9513.9|9507.8|9505|426
1645510500000|2022-02-22 06:15:00|9511.8|9509|9514.1|9511.3|9517.9|9514.5|9511.8|9506.5|130
1645510800000|2022-02-22 06:20:00|9515.3|9512.5|9518.4|9515.6|9522.1|9519.3|9513|9510.2|233
1645511100000|2022-02-22 06:25:00|9518.5|9515.7|9513.2|9510.4|9527.2|9521.2|9508.8|9506|318
1645511400000|2022-02-22 06:30:00|9512.2|9509.4|9525|9522.2|9528.1|9525.3|9512.2|9509.4|126
1645511700000|2022-02-22 06:35:00|9525.7|9521.7|9527.9|9525.1|9531.4|9528.6|9521.6|9518.7|188
1645512000000|2022-02-22 06:40:00|9528.1|9525.3|9529.9|9527.1|9536.3|9533.5|9525.9|9522.6|248
1645512300000|2022-02-22 06:45:00|9530.4|9527.6|9540.7|9537.9|9541.7|9538.9|9530.4|9527.6|295
1645512600000|2022-02-22 06:50:00|9540.6|9537.8|9530.8|9528|9541.2|9538.3|9521.7|9518|488
1645512900000|2022-02-22 06:55:00|9528.2|9525.4|9526.8|9524|9531.3|9528.5|9522.8|9519.5|359
1645513200000|2022-02-22 07:00:00|9527.3|9524.5|9544.4|9541.6|9545|9542.1|9521|9518.2|774
1645513500000|2022-02-22 07:05:00|9544.8|9542|9540.6|9537.8|9545.1|9542.3|9536.7|9533.3|476
1645513800000|2022-02-22 07:10:00|9540.1|9537.3|9525.6|9522.8|9544.2|9541.4|9525.6|9522.8|489
1645514100000|2022-02-22 07:15:00|9526.6|9523.8|9546|9543.2|9546.5|9543.7|9526.6|9523.8|405
1645514400000|2022-02-22 07:20:00|9546.5|9542.5|9549.3|9546.5|9556.4|9553.2|9542.6|9539.8|603
1645514700000|2022-02-22 07:25:00|9550.1|9547.3|9535.9|9533.1|9552.8|9549.5|9535.5|9532.7|232
1645515000000|2022-02-22 07:30:00|9535.5|9532.7|9539.7|9536.9|9544.9|9542.1|9535.4|9532.6|304
1645515300000|2022-02-22 07:35:00|9539.2|9536.4|9541.5|9538.7|9552.2|9548.8|9538.7|9535.9|449
1645515600000|2022-02-22 07:40:00|9542.6|9539.8|9524.5|9521.7|9550|9547.2|9524.5|9521.7|606
1645515900000|2022-02-22 07:45:00|9524.6|9521.8|9508.7|9505.9|9529.8|9527|9498.6|9495.8|1049
1645516200000|2022-02-22 07:50:00|9508.3|9505.5|9536.4|9533.6|9537.7|9534.2|9499.7|9496.9|935
1645516500000|2022-02-22 07:55:00|9535.9|9533.1|9550.6|9547.8|9554.7|9551.7|9531.4|9528.1|1076
1645516800000|2022-02-22 08:00:00|9550.5|9547.7|9547|9544.2|9555.5|9552.7|9544.8|9542|675
1645517100000|2022-02-22 08:05:00|9547.8|9545|9570.7|9567.9|9575.8|9573|9544.9|9542.1|1438
1645517400000|2022-02-22 08:10:00|9570.4|9567.6|9628.7|9625.9|9629.6|9626.8|9569.2|9566.4|4499
1645517700000|2022-02-22 08:15:00|9628.6|9625.8|9637.9|9635.1|9639.5|9636.7|9597.5|9594.7|2990
1645518000000|2022-02-22 08:20:00|9637.8|9635|9686.4|9683.6|9690.6|9687.8|9630.3|9627|5047
1645518300000|2022-02-22 08:25:00|9686.5|9683.7|9663.9|9661.1|9687|9684.2|9656.5|9653.4|6521
1645518600000|2022-02-22 08:30:00|9665.5|9661.5|9644.8|9642|9671.2|9668.4|9635.2|9632.1|3354
1645518900000|2022-02-22 08:35:00|9646.1|9643.3|9642.3|9639.5|9646.2|9643.4|9634.8|9632|1368
1645519200000|2022-02-22 08:40:00|9641.8|9639|9672.3|9669.5|9694|9691.2|9637.8|9635|2673
1645519500000|2022-02-22 08:45:00|9672.8|9670|9660.2|9657.4|9675.7|9672.9|9649.4|9646.6|1162
1645519800000|2022-02-22 08:50:00|9659.6|9656.8|9663.8|9661|9681.8|9679|9658.6|9655.8|1211
1645520100000|2022-02-22 08:55:00|9664.3|9661.5|9661.5|9658.7|9668.2|9665.4|9647.9|9645.1|1150
1645520400000|2022-02-22 09:00:00|9661|9658.2|9626.3|9623.5|9665.4|9662.6|9626.2|9623.4|1604
1645520700000|2022-02-22 09:05:00|9626.5|9623.7|9659.6|9656.8|9667.9|9664.6|9626.5|9623.7|1170
1645521000000|2022-02-22 09:10:00|9659.1|9656.3|9662.2|9659.4|9671.5|9668.7|9650.2|9645|1448
1645521300000|2022-02-22 09:15:00|9663.6|9660.8|9663.8|9661|9683.2|9680.4|9653.4|9648.7|1446
1645521600000|2022-02-22 09:20:00|9663.7|9660.9|9673.2|9670.4|9689.3|9684.7|9661.7|9658.9|1054
1645521900000|2022-02-22 09:25:00|9673.7|9670.9|9634.9|9632.1|9678.1|9675.3|9634.9|9632.1|845
1645522200000|2022-02-22 09:30:00|9634.4|9631.6|9665.2|9662.4|9667.4|9664.6|9634.4|9631.6|830
1645522500000|2022-02-22 09:35:00|9663.5|9660.7|9676.1|9673.3|9695.2|9692.4|9663.2|9659.9|1924
1645522800000|2022-02-22 09:40:00|9676.5|9673.7|9654.5|9651.7|9682.9|9680.1|9654.3|9651.5|1116
1645523100000|2022-02-22 09:45:00|9655.3|9652.5|9656.8|9654|9658|9655.2|9644.7|9641.9|965
1645523400000|2022-02-22 09:50:00|9657.2|9654.4|9653.1|9650.3|9665.1|9662.3|9641.4|9638.6|1226
1645523700000|2022-02-22 09:55:00|9653.5|9650.7|9641.7|9638.9|9653.5|9650.7|9628.2|9625.4|1165
1645524000000|2022-02-22 10:00:00|9642.7|9639.9|9661|9658.2|9663.5|9660.7|9639.1|9636.3|595
1645524300000|2022-02-22 10:05:00|9661.4|9658.6|9659.9|9657.1|9669.6|9666.8|9654.8|9652|676
1645524600000|2022-02-22 10:10:00|9660.9|9658.1|9648.3|9645.5|9667.4|9664.6|9646.8|9644|759
1645524900000|2022-02-22 10:15:00|9647|9644.2|9637.3|9634.5|9652.3|9649.2|9632.8|9630|627
1645525200000|2022-02-22 10:20:00|9636.8|9634|9623.7|9620.9|9638.5|9635.5|9605.2|9602.4|2016
1645525500000|2022-02-22 10:25:00|9623.2|9620.4|9634.5|9631.7|9646.9|9644.1|9620.1|9617.3|634
1645525800000|2022-02-22 10:30:00|9634.7|9631.9|9606.5|9603.7|9635.2|9632.3|9605.8|9603|782
1645526100000|2022-02-22 10:35:00|9607.3|9604.5|9602.1|9599.3|9617.2|9614.2|9585.7|9582.9|1750
1645526400000|2022-02-22 10:40:00|9602.2|9599.4|9579.6|9576.8|9606.8|9604|9575.7|9571.9|1555
1645526700000|2022-02-22 10:45:00|9582.1|9572.1|9575.8|9573|9587.5|9582.5|9563.4|9557|2415
1645527000000|2022-02-22 10:50:00|9575.9|9573.1|9578.4|9575.6|9590.6|9587.8|9565.7|9562|1322
1645527300000|2022-02-22 10:55:00|9578.5|9575.7|9586|9583.2|9593.5|9590.7|9577.9|9575.1|529
1645527600000|2022-02-22 11:00:00|9586.4|9583.6|9587|9584.2|9604.1|9601.3|9580|9577.2|1048
1645527900000|2022-02-22 11:05:00|9588.4|9585.6|9587.5|9584.7|9592.4|9589.6|9573.3|9570.5|1189
1645528200000|2022-02-22 11:10:00|9586.7|9583.9|9564|9561.2|9589.8|9586.4|9563.2|9560.4|844
1645528500000|2022-02-22 11:15:00|9563.6|9560.8|9573.5|9570.7|9576.4|9573.6|9545.4|9540.3|1692
1645528800000|2022-02-22 11:20:00|9574.7|9571.9|9580.6|9576.6|9585.7|9582.9|9567.7|9564.9|1268
1645529100000|2022-02-22 11:25:00|9580.2|9576.2|9559|9556.2|9581.6|9578.8|9540|9537.2|1838
1645529400000|2022-02-22 11:30:00|9558.5|9555.7|9544.3|9541.5|9568.1|9564.8|9528.4|9525.1|1459
1645529700000|2022-02-22 11:35:00|9543.6|9540.8|9544.1|9541.3|9553.2|9550.3|9539.6|9536.8|404
1645530000000|2022-02-22 11:40:00|9544.2|9541.4|9527.1|9524.3|9547|9544.1|9521.9|9518.6|1523
1645530300000|2022-02-22 11:45:00|9527|9524.2|9539.2|9536.4|9539.2|9536.4|9513.3|9510.5|527
1645530600000|2022-02-22 11:50:00|9540.7|9536.7|9523.7|9520.9|9545.4|9542.3|9521.7|9518.8|1548
1645530900000|2022-02-22 11:55:00|9524.1|9521.3|9546.4|9542.4|9553.6|9550.7|9517.7|9514.9|412
1645531200000|2022-02-22 12:00:00|9546|9542|9559.3|9556.5|9566|9562.6|9537.1|9533.7|1010
1645531500000|2022-02-22 12:05:00|9558.9|9556.1|9557.1|9554.3|9567.8|9564.7|9554.7|9549.5|849
1645531800000|2022-02-22 12:10:00|9556.3|9553.5|9566|9563.2|9570.8|9568|9541.8|9539|762
1645532100000|2022-02-22 12:15:00|9565.6|9562.8|9556.4|9553.6|9569.9|9567.1|9553.4|9549.9|944
1645532400000|2022-02-22 12:20:00|9556.5|9553.7|9529.6|9526.8|9557.1|9554.2|9528|9525.1|1737
1645532700000|2022-02-22 12:25:00|9530|9527.2|9541.6|9538.8|9541.7|9538.8|9525.6|9520.2|611
1645533000000|2022-02-22 12:30:00|9541.2|9538.4|9532.8|9530|9553.3|9550.4|9529.3|9526.5|1281
1645533300000|2022-02-22 12:35:00|9532.9|9530.1|9515.6|9512.8|9535.4|9532.1|9512.2|9509.4|789
1645533600000|2022-02-22 12:40:00|9515.5|9512.7|9521.6|9518.8|9523.1|9519.8|9509.4|9506.1|1099
1645533900000|2022-02-22 12:45:00|9522|9519.2|9526.2|9522.2|9529.8|9526.6|9510.9|9508.1|720
1645534200000|2022-02-22 12:50:00|9525.7|9522.9|9518.3|9515.5|9526.5|9523.7|9513.2|9510.4|853
1645534500000|2022-02-22 12:55:00|9517.9|9515.1|9497.7|9494.9|9517.9|9515.1|9496.7|9493.9|1647
1645534800000|2022-02-22 13:00:00|9497.3|9494.5|9494.4|9491.6|9499.9|9495.3|9475.2|9472.4|2625
1645535100000|2022-02-22 13:05:00|9493.9|9491.1|9503.3|9500.5|9503.3|9500.5|9481.4|9478.6|838
1645535400000|2022-02-22 13:10:00|9503.5|9500.7|9529.7|9526.9|9533.1|9530.2|9501.3|9498.4|1045
1645535700000|2022-02-22 13:15:00|9530.1|9527.3|9513.4|9510.6|9533.7|9530.9|9508.2|9505.3|647
1645536000000|2022-02-22 13:20:00|9513.2|9510.4|9523|9520.2|9525.4|9522.6|9490|9487.2|839
1645536300000|2022-02-22 13:25:00|9522.9|9520.1|9522.3|9519.5|9536.5|9533.2|9517.8|9514.5|951
1645536600000|2022-02-22 13:30:00|9521.4|9518.6|9514.6|9511.8|9522.3|9519.5|9498.9|9496.1|806
1645536900000|2022-02-22 13:35:00|9514.2|9511.4|9508.4|9504.4|9515.2|9511.9|9502.6|9499.8|682
1645537200000|2022-02-22 13:40:00|9507.3|9504.5|9495.7|9492.9|9507.8|9504.5|9490.4|9487.6|382
1645537500000|2022-02-22 13:45:00|9495.8|9493|9500.6|9497.8|9512.3|9509.5|9486|9483.2|1211
1645537800000|2022-02-22 13:50:00|9501|9498.2|9503.9|9501.1|9516.7|9513.9|9492.5|9489.7|1183
1645538100000|2022-02-22 13:55:00|9504.1|9501.3|9511.1|9507.1|9517.4|9514.6|9496.9|9494.1|1227
1645538400000|2022-02-22 14:00:00|9511.3|9507.3|9508.1|9505.3|9512.3|9509.5|9471.6|9468.5|1857
1645538700000|2022-02-22 14:05:00|9507.6|9504.8|9508.9|9506.1|9509.4|9506.5|9478.8|9475.4|918
1645539000000|2022-02-22 14:10:00|9509.3|9506.5|9530.8|9526.8|9532.8|9530|9504.3|9500.5|1240
1645539300000|2022-02-22 14:15:00|9530.4|9526.4|9537.4|9533.4|9538.2|9535.4|9520.7|9517.4|704
1645539600000|2022-02-22 14:20:00|9537.8|9535|9532.1|9529.3|9537.8|9535|9525.3|9521.5|1488
1645539900000|2022-02-22 14:25:00|9532.6|9529.8|9552.1|9549.3|9561.4|9558.1|9528.3|9524.8|2211
1645540200000|2022-02-22 14:30:00|9551.6|9548.8|9535.3|9532.5|9552.2|9548.9|9513.6|9510.8|1890
1645540500000|2022-02-22 14:35:00|9534.9|9532.1|9542.3|9539.5|9565.2|9561.9|9529.1|9526.3|2886
1645540800000|2022-02-22 14:40:00|9543.3|9540.5|9504.3|9501.5|9552.5|9549.7|9480.7|9475.2|3483
1645541100000|2022-02-22 14:45:00|9504.7|9501.9|9493.3|9490.5|9506.3|9503.5|9475.3|9471.9|2507
1645541400000|2022-02-22 14:50:00|9492.4|9489.6|9489.6|9486.8|9492.4|9489.6|9462.1|9458.9|2193
1645541700000|2022-02-22 14:55:00|9489.5|9486.7|9459|9456.2|9489.6|9486.8|9439.2|9436.4|4865
1645542000000|2022-02-22 15:00:00|9458.6|9455.8|9444.3|9441.5|9466.8|9460.4|9424|9421.2|3517
1645542300000|2022-02-22 15:05:00|9444.4|9441.6|9446.1|9443.3|9452|9449.2|9428.2|9425.4|3040
1645542600000|2022-02-22 15:10:00|9446.6|9443.8|9397.4|9394.6|9449.7|9446.9|9376.2|9370.7|4050
1645542900000|2022-02-22 15:15:00|9396.9|9394.1|9415.2|9412.4|9425.9|9423.1|9389.3|9386.5|1482
1645543200000|2022-02-22 15:20:00|9415.6|9412.8|9396.9|9394.1|9418.6|9415.8|9385.9|9383.1|1551
1645543500000|2022-02-22 15:25:00|9397|9394.2|9342|9339.2|9398.1|9395.3|9339.6|9336.8|4283
1645543800000|2022-02-22 15:30:00|9342.1|9339.3|9387|9384.2|9387|9384.2|9342|9339.2|2837
1645544100000|2022-02-22 15:35:00|9386.9|9384.1|9379.1|9376.3|9407.7|9404.9|9359.2|9356.4|2988
1645544400000|2022-02-22 15:40:00|9379|9376.2|9368.4|9365.6|9379|9376.2|9344.5|9341.7|3581
1645544700000|2022-02-22 15:45:00|9368.6|9365.8|9384.4|9381.6|9390.4|9387.5|9362.4|9359.6|1773
1645545000000|2022-02-22 15:50:00|9384|9381.2|9405.7|9402.9|9408.2|9405.2|9365.6|9362.8|1976
1645545300000|2022-02-22 15:55:00|9404.7|9401.9|9411.8|9409|9422.1|9419|9394.7|9391.9|2330
1645545600000|2022-02-22 16:00:00|9412|9409.2|9414.3|9411.5|9415.3|9412|9400.6|9397.3|1492
1645545900000|2022-02-22 16:05:00|9414.2|9411.4|9418.1|9415.3|9431.3|9427.7|9394.6|9391.8|1562
1645546200000|2022-02-22 16:10:00|9417.7|9414.9|9431.3|9428.5|9434.9|9432.1|9408.4|9405.6|1393
1645546500000|2022-02-22 16:15:00|9430.9|9428.1|9410.9|9408.1|9435.2|9431.2|9408.5|9405.7|1621
1645546800000|2022-02-22 16:20:00|9411|9408.2|9456.6|9453.8|9457.4|9454.6|9411|9408.2|3813
1645547100000|2022-02-22 16:25:00|9456.7|9453.9|9437|9434.2|9457.2|9454.4|9429.5|9426.7|6553
1645547400000|2022-02-22 16:30:00|9436.6|9433.8|9456|9453.2|9465|9461.6|9435.1|9432.3|3916
1645547700000|2022-02-22 16:35:00|9455.9|9453.1|9422.8|9420|9456.6|9453.8|9417.7|9413.7|1231
1645548000000|2022-02-22 16:40:00|9421.8|9419|9425.5|9422.7|9442.8|9440|9416.5|9413.7|833
1645548300000|2022-02-22 16:45:00|9425.1|9422.3|9439.5|9436.7|9441.6|9438.8|9418.7|9415.6|602
1645548600000|2022-02-22 16:50:00|9438.6|9435.8|9420.6|9417.8|9454.7|9451.9|9417|9414.2|1222
1645548900000|2022-02-22 16:55:00|9421.4|9418.6|9425.1|9422.3|9436.7|9433.9|9419.1|9416.3|811
1645549200000|2022-02-22 17:00:00|9425.7|9422.9|9426.8|9424|9446.3|9443.5|9415.1|9412.1|791
1645549500000|2022-02-22 17:05:00|9426.7|9423.9|9423.5|9420.7|9437.4|9434.6|9418.6|9415.8|596
1645549800000|2022-02-22 17:10:00|9423.1|9420.3|9447.2|9444.4|9447.3|9444.5|9423|9420.2|898
1645550100000|2022-02-22 17:15:00|9446.7|9443.9|9449.3|9446.5|9456.6|9453.8|9440.2|9437.4|1038
1645550400000|2022-02-22 17:20:00|9450.2|9447.4|9440.7|9437.9|9463.8|9460.5|9440.1|9437.3|707
1645550700000|2022-02-22 17:25:00|9440.8|9438|9453.5|9450.7|9455.5|9452.7|9437.2|9434.4|663
1645551000000|2022-02-22 17:30:00|9453.4|9450.6|9445.5|9442.7|9462.7|9459.9|9445.5|9442.7|739
1645551300000|2022-02-22 17:35:00|9444.7|9441.9|9431.5|9428.7|9450.2|9447.4|9428.3|9425.5|630
1645551600000|2022-02-22 17:40:00|9431.4|9428.6|9460|9457.2|9462.4|9459.6|9427|9424.2|689
1645551900000|2022-02-22 17:45:00|9460.1|9457.3|9471.7|9468.9|9482.9|9480.1|9455.1|9452.3|1608
1645552200000|2022-02-22 17:50:00|9471.9|9469.1|9462.8|9460|9475.3|9472.5|9462.3|9459.5|906
1645552500000|2022-02-22 17:55:00|9462.3|9459.5|9456.6|9453.8|9471.8|9469|9454.2|9451.3|979
1645552800000|2022-02-22 18:00:00|9456.2|9453.4|9453.2|9450.4|9460.8|9458|9441.6|9438.8|702
1645553100000|2022-02-22 18:05:00|9453.6|9450.8|9455.3|9452.5|9460.5|9457.7|9440|9437.2|596
1645553400000|2022-02-22 18:10:00|9454.8|9452|9431.2|9428.4|9460.8|9458|9419.5|9415.6|1948
1645553700000|2022-02-22 18:15:00|9432.1|9429.3|9439.4|9435.4|9441.1|9437.1|9429.3|9425.9|3640
1645554000000|2022-02-22 18:20:00|9438.9|9436.1|9437.1|9434.3|9442.8|9439.4|9427|9424.2|1103
1645554300000|2022-02-22 18:25:00|9436.1|9433.3|9426.9|9424.1|9442.4|9439.6|9424.6|9421.8|806
1645554600000|2022-02-22 18:30:00|9426.5|9423.7|9422.7|9419.9|9438.2|9435.4|9419.3|9416.5|532
1645554900000|2022-02-22 18:35:00|9423.3|9420.5|9401.5|9398.7|9423.7|9420.9|9397|9392.6|1906
1645555200000|2022-02-22 18:40:00|9401.3|9398.5|9394.6|9391.8|9411.1|9408.3|9380.2|9375|2700
1645555500000|2022-02-22 18:45:00|9393.8|9391|9406.3|9403.5|9406.3|9403.5|9387|9383.7|1525
1645555800000|2022-02-22 18:50:00|9406.2|9403.4|9382.6|9379.8|9407.8|9405|9382.6|9379.8|825
1645556100000|2022-02-22 18:55:00|9381|9378.2|9424.3|9421.5|9429.2|9425.9|9380.1|9377.3|2955
1645556400000|2022-02-22 19:00:00|9425.3|9422.5|9430.7|9427.9|9449.6|9446.8|9413.5|9410.2|1852
1645556700000|2022-02-22 19:05:00|9430.8|9428|9420.6|9417.8|9434.2|9431.4|9418.6|9415.1|1404
1645557000000|2022-02-22 19:10:00|9420.4|9417.6|9434.9|9432.1|9437.2|9434.3|9408|9405.2|1708
1645557300000|2022-02-22 19:15:00|9434.1|9431.3|9432.6|9429.8|9443.4|9440.6|9424.6|9421.3|2140
1645557600000|2022-02-22 19:20:00|9432.2|9429.4|9425.9|9423.1|9443.7|9440.9|9420.9|9418.1|2454
1645557900000|2022-02-22 19:25:00|9426|9423.2|9426.5|9423.7|9449.4|9446.6|9411.1|9408.3|9123
1645558200000|2022-02-22 19:30:00|9425.5|9422.7|9351.1|9348.3|9430|9424.2|9349.4|9346.6|4054
1645558500000|2022-02-22 19:35:00|9351.5|9348.7|9394.8|9390.8|9399.6|9396.3|9351.5|9348|1328
1645558800000|2022-02-22 19:40:00|9395.8|9391.8|9391.4|9388.6|9404.8|9399.2|9384.3|9381.2|833
1645559100000|2022-02-22 19:45:00|9392.7|9389.9|9403.1|9400.3|9409.6|9406.3|9388.1|9385.3|472
1645559400000|2022-02-22 19:50:00|9403.2|9400.4|9403.6|9400.8|9414.5|9411.7|9399.1|9396.1|139
1645559700000|2022-02-22 19:55:00|9404.5|9401.7|9402.8|9400|9409.5|9406.7|9382.6|9379.8|371
1645560000000|2022-02-22 20:00:00|9401.9|9399.1|9396.1|9393.3|9403.4|9400.6|9390.1|9387.2|123
1645560300000|2022-02-22 20:05:00|9396.2|9392.2|9375.8|9371.8|9396.7|9393.3|9370.3|9367.4|195
1645560600000|2022-02-22 20:10:00|9375.3|9372.5|9363.4|9360.6|9380.6|9377.2|9363.4|9359.9|248
1645560900000|2022-02-22 20:15:00|9364.2|9361.4|9372.6|9369.8|9374.6|9371.8|9358.5|9355.7|393
1645561200000|2022-02-22 20:20:00|9372.5|9369.7|9393.6|9390.8|9395.6|9392.8|9370.1|9366.3|280
1645561500000|2022-02-22 20:25:00|9395.3|9392.5|9395.5|9392.7|9399.5|9396.7|9393.6|9390.1|170
1645561800000|2022-02-22 20:30:00|9395.4|9392.6|9406.1|9403.3|9407.7|9404.9|9393.7|9390.9|233
1645562100000|2022-02-22 20:35:00|9406.5|9403.7|9413.6|9410.8|9414.2|9410.8|9398.9|9396|364
1645562400000|2022-02-22 20:40:00|9413.1|9410.3|9405.7|9402.9|9413.1|9410.3|9401.8|9398.6|198
1645562700000|2022-02-22 20:45:00|9405.9|9403.1|9396.8|9394|9410.8|9407.4|9393.7|9390.4|371
1645563000000|2022-02-22 20:50:00|9396.4|9393.6|9375.4|9372.6|9396.9|9394.1|9373.9|9371.1|343
1645563300000|2022-02-22 20:55:00|9376.1|9372.1|9377.3|9374.5|9382.4|9379.6|9375.5|9372.1|212
1645563600000|2022-02-22 21:00:00|9377.4|9374.6|9378.6|9375.8|9386.2|9383.4|9377.2|9374.4|183
1645563900000|2022-02-22 21:05:00|9379|9376.2|9378.8|9376|9383.4|9380.6|9378.3|9375.5|68
1645564200000|2022-02-22 21:10:00|9379.3|9376.5|9372.5|9369.7|9380.4|9377|9372|9368.6|122
1645564500000|2022-02-22 21:15:00|9372.4|9369.6|9372.1|9369.3|9375.7|9372.3|9368.7|9365.9|128
1645564800000|2022-02-22 21:20:00|9371.2|9368.4|9371.2|9368.4|9373|9370.2|9369.6|9366.3|136
1645565100000|2022-02-22 21:25:00|9371.6|9368.8|9365.6|9362.8|9373.1|9369.8|9363.8|9361|140
1645565400000|2022-02-22 21:30:00|9365|9362.2|9368.6|9365.8|9368.6|9365.8|9363.6|9360.8|72
1645565700000|2022-02-22 21:35:00|9369|9366.2|9379.5|9376.7|9380|9376.7|9366.2|9363.4|63
1645566000000|2022-02-22 21:40:00|9379.6|9375.6|9383.3|9380.5|9386|9381.6|9377.6|9373.6|35
1645566300000|2022-02-22 21:45:00|9382.9|9380.1|9382|9379.2|9389.6|9383.6|9380|9375.5|123
1645566600000|2022-02-22 21:50:00|9381.9|9379.1|9386.1|9383.3|9387.5|9383.7|9377.6|9374.8|249
1645566900000|2022-02-22 21:55:00|9385.6|9382.8|9390.1|9386.1|9393.2|9388.7|9379.7|9373.7|135
1645567200000|2022-02-22 22:00:00|9392.6|9382.6|9390.6|9380.6|9392.6|9382.6|9384.4|9377.6|4
1645567500000|2022-02-22 22:05:00|9372.1|9368.1|9402|9392|9402.1|9392.1|9372.1|9366.4|10
1645567800000|2022-02-22 22:10:00|9401.9|9391.9|9400.6|9390.6|9402|9392|9400.5|9390.5|2
1645568100000|2022-02-22 22:15:00|9401|9391|9407|9397|9407|9397|9401|9391|1
1645568400000|2022-02-22 22:20:00|9407.5|9397.5|9407.5|9397.5|9408|9398|9407.5|9397.5|0
1645568700000|2022-02-22 22:25:00|9407.6|9397.6|9407.5|9397.5|9407.6|9397.6|9407.5|9397.5|2
1645569000000|2022-02-22 22:30:00|9407.6|9397.6|9406.4|9396.4|9407.6|9397.6|9406.4|9396.4|0
1645569300000|2022-02-22 22:35:00|||||||||2
1645569600000|2022-02-22 22:40:00|9406|9396|9406.4|9396.4|9406.6|9396.6|9405.6|9395.6|0
1645569900000|2022-02-22 22:45:00|9411.9|9401.9|9412.4|9402.4|9414.9|9404.9|9403.8|9393.8|1
1645570200000|2022-02-22 22:50:00|9411|9401|9411.6|9401.6|9414.1|9404.1|9406.9|9396.9|1
1645570500000|2022-02-22 22:55:00|9411.8|9401.8|9404.5|9394.5|9411.8|9401.8|9399.5|9389.5|4
1645570800000|2022-02-22 23:00:00|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|0
1645578000000|2022-02-23 01:00:00|9408.3|9398.3|9398.1|9395.3|9417.8|9410.8|9380.1|9374.1|247
1645578300000|2022-02-23 01:05:00|9398.2|9394.2|9412.3|9409.5|9419.8|9413.4|9398.1|9393.8|490
1645578600000|2022-02-23 01:10:00|9412.7|9409.9|9432.2|9428.2|9433.7|9430.3|9403.2|9399.4|267
1645578900000|2022-02-23 01:15:00|9431.7|9428.9|9438.9|9434.9|9442|9436.7|9428.1|9421.9|56
1645579200000|2022-02-23 01:20:00|9438.5|9434.5|9439.5|9435.5|9450.3|9445.3|9436.4|9432.9|168
1645579500000|2022-02-23 01:25:00|9439.4|9435.4|9433.5|9430.7|9443.4|9440.3|9431.5|9425.5|37
1645579800000|2022-02-23 01:30:00|9432.6|9429.8|9427.9|9423.9|9435.5|9430.7|9425.8|9422.9|44
1645580100000|2022-02-23 01:35:00|9426.9|9422.9|9422.6|9418.6|9430.4|9427.5|9417.4|9413.6|95
1645580400000|2022-02-23 01:40:00|9422.1|9419.3|9415.2|9412.4|9423.2|9419.7|9411.2|9408.4|63
1645580700000|2022-02-23 01:45:00|9414.8|9412|9426.3|9422.3|9429.9|9424.8|9413.8|9410.4|70
1645581000000|2022-02-23 01:50:00|9425.4|9421.4|9420.3|9417.5|9425.9|9423|9415.4|9409.9|11
1645581300000|2022-02-23 01:55:00|9421.3|9418.5|9425.2|9422.4|9426.6|9423.8|9419.8|9415.8|16
1645581600000|2022-02-23 02:00:00|9426.1|9423.3|9445|9441|9445.4|9442.2|9424.2|9418.7|68
1645581900000|2022-02-23 02:05:00|9445.6|9441.6|9445.1|9442.3|9446.1|9443.2|9437|9432.6|83
1645582200000|2022-02-23 02:10:00|9446|9443.2|9442.2|9438.2|9446.6|9443.7|9440.1|9435.2|38
1645582500000|2022-02-23 02:15:00|9441.7|9438.9|9442.3|9438.3|9443.7|9440.9|9439.7|9436.2|57
1645582800000|2022-02-23 02:20:00|9442.4|9438.4|9442.7|9439.9|9448.4|9445.5|9442.4|9436.3|62
1645583100000|2022-02-23 02:25:00|9442.9|9440.1|9438.5|9434.5|9443.3|9440.5|9436.4|9430.5|32
1645583400000|2022-02-23 02:30:00|9437.8|9435|9441.8|9439|9446.6|9442.6|9436.8|9430|142
1645583700000|2022-02-23 02:35:00|9442.5|9438.5|9435.3|9431.3|9446.8|9440.9|9432.3|9428.8|4
1645584000000|2022-02-23 02:40:00|9435.9|9431.9|9434.4|9430.4|9436.3|9433|9427.7|9422.8|23
1645584300000|2022-02-23 02:45:00|9434.8|9430.8|9436.1|9433.3|9440.2|9433.9|9430.7|9424.9|32
1645584600000|2022-02-23 02:50:00|9436.8|9432.8|9441.2|9438.4|9445.1|9440.3|9436.1|9430.3|87
1645584900000|2022-02-23 02:55:00|9442.9|9440.1|9448.9|9446.1|9454.2|9450.8|9442.9|9440|74
1645585200000|2022-02-23 03:00:00|9448.5|9445.7|9454.4|9450.4|9454.5|9451.1|9448.5|9445.1|29
1645585500000|2022-02-23 03:05:00|9453.5|9449.5|9453.5|9449.5|9460.2|9457.3|9449.5|9446.7|214
1645585800000|2022-02-23 03:10:00|9453|9450.2|9458|9454|9460.7|9457.9|9451.5|9448.1|5
1645586100000|2022-02-23 03:15:00|9457.4|9454.6|9457.8|9455|9459.9|9456.5|9453.9|9450.5|12
1645586400000|2022-02-23 03:20:00|9457.3|9454.5|9464.7|9461.9|9472.2|9469.4|9457.3|9454.5|120
1645586700000|2022-02-23 03:25:00|9465.2|9462.4|9460|9457.2|9465.4|9462.4|9456.1|9453.3|13
1645587000000|2022-02-23 03:30:00|9460.1|9456.1|9463.6|9460.8|9464.7|9461.4|9459.4|9456.1|44
1645587300000|2022-02-23 03:35:00|9464.1|9461.3|9462|9459.2|9464.1|9461.3|9458.6|9455.7|38
1645587600000|2022-02-23 03:40:00|9462.7|9458.7|9464.2|9460.2|9466.2|9462.8|9457|9454.2|48
1645587900000|2022-02-23 03:45:00|9463.4|9460.6|9459|9456.2|9463.7|9460.6|9455.6|9452.8|37
1645588200000|2022-02-23 03:50:00|9458.9|9456.1|9454.5|9450.5|9459.5|9456.2|9452.4|9449.5|51
1645588500000|2022-02-23 03:55:00|9453.9|9451.1|9454.3|9451.5|9458.9|9455.5|9453.4|9450.5|20
1645588800000|2022-02-23 04:00:00|9453.9|9451.1|9453|9450.2|9459.4|9456.1|9453|9450.2|6
1645589100000|2022-02-23 04:05:00|9453.4|9450.6|9451.9|9449.1|9454.9|9451.6|9450.8|9447.5|12
1645589400000|2022-02-23 04:10:00|9451.8|9449|9453.3|9449.3|9454.3|9451|9450.8|9447.5|1
1645589700000|2022-02-23 04:15:00|9453.2|9450.4|9453.2|9450.4|9454.3|9451|9450.8|9447.4|6
1645590000000|2022-02-23 04:20:00|9453.6|9450.8|9456.1|9453.3|9456.1|9453.3|9451.7|9448.8|14
1645590300000|2022-02-23 04:25:00|9455.6|9452.8|9454.8|9450.8|9456.2|9453.3|9451.1|9448.3|6
1645590600000|2022-02-23 04:30:00|9454.3|9450.3|9453.3|9449.3|9456.3|9452.9|9450.8|9447.7|9
1645590900000|2022-02-23 04:35:00|9452.8|9450|9453.5|9450.7|9454.5|9451.7|9452.6|9449.8|0
1645591200000|2022-02-23 04:40:00|9453|9450.2|9452|9449.2|9454.1|9451.2|9451.6|9447.7|10
1645591500000|2022-02-23 04:45:00|9451.8|9449|9450.5|9447.7|9455.1|9451.7|9445.5|9442.7|142
1645591800000|2022-02-23 04:50:00|9450.9|9448.1|9450.1|9446.1|9454.5|9451.7|9447.9|9444.4|43
1645592100000|2022-02-23 04:55:00|9449.6|9446.8|9447.4|9444.6|9450.5|9447.7|9445.6|9442.8|7
1645592400000|2022-02-23 05:00:00|9447.5|9444.7|9455.6|9452.8|9455.8|9452.8|9447|9443.7|60
1645592700000|2022-02-23 05:05:00|9455.7|9452.9|9456.9|9454.1|9463.2|9459.8|9455.6|9452.8|125
1645593000000|2022-02-23 05:10:00|9457.4|9454.6|9454.3|9451.5|9458|9454.6|9452.9|9450.1|14
1645593300000|2022-02-23 05:15:00|9453.9|9451.1|9456.9|9454.1|9459.3|9456.5|9453.8|9451|13
1645593600000|2022-02-23 05:20:00|9456.4|9453.6|9453.8|9451|9457|9453.6|9452.3|9448.5|18
1645593900000|2022-02-23 05:25:00|9454.3|9451.5|9453.8|9451|9456.9|9453.4|9452.3|9449.5|39
1645594200000|2022-02-23 05:30:00|9454.2|9451.4|9448.2|9445.4|9457.7|9454.9|9446.9|9444.1|33
1645594500000|2022-02-23 05:35:00|9447.8|9445|9450.3|9447.5|9450.8|9448|9447.8|9445|9
1645594800000|2022-02-23 05:40:00|9449.8|9447|9440.7|9437.9|9451.8|9447.9|9440.2|9436.8|37
1645595100000|2022-02-23 05:45:00|9440.2|9437.4|9441.3|9438.5|9445.8|9442.5|9439.2|9435.8|59
1645595400000|2022-02-23 05:50:00|9440.9|9438.1|9438|9435.2|9445.5|9442.2|9437.9|9435.1|21
1645595700000|2022-02-23 05:55:00|9437.9|9435.1|9437.2|9434.4|9447.7|9441.3|9436.6|9432.7|98
1645596000000|2022-02-23 06:00:00|9437.7|9434.9|9422.5|9419.7|9438.2|9435.3|9421.6|9418.3|90
1645596300000|2022-02-23 06:05:00|9421.6|9418.8|9411|9401|9425.6|9421.7|9406.4|9401|135
1645596600000|2022-02-23 06:10:00|9408|9404|9415.4|9412.6|9416.9|9413.6|9397.5|9392|149
1645596900000|2022-02-23 06:15:00|9415.5|9411.5|9416.4|9413.6|9419.8|9416.6|9411.8|9408.5|53
1645597200000|2022-02-23 06:20:00|9415.9|9413.1|9413|9409|9418.9|9415.5|9411.3|9407.6|103
1645597500000|2022-02-23 06:25:00|9412.4|9408.4|9415.1|9412.3|9416.5|9413.7|9408.9|9403.5|147
1645597800000|2022-02-23 06:30:00|9415.5|9412.7|9404.4|9401.6|9417.4|9414.6|9403.9|9399.8|145
1645598100000|2022-02-23 06:35:00|9404|9401.2|9410|9407.2|9413.5|9409.6|9396|9393.1|169
1645598400000|2022-02-23 06:40:00|9410.4|9407.6|9400|9396|9413.5|9410|9399.3|9393.7|39
1645598700000|2022-02-23 06:45:00|9400.4|9396.4|9401.9|9399.1|9405.4|9402.5|9396.9|9394.1|44
1645599000000|2022-02-23 06:50:00|9402.4|9398.4|9405.4|9401.4|9407.3|9404|9400.8|9397.8|75
1645599300000|2022-02-23 06:55:00|9404.8|9402|9404.9|9400.9|9406.3|9403|9399.4|9396.6|86
1645599600000|2022-02-23 07:00:00|9405.3|9401.3|9403.9|9401.1|9408|9405.2|9395.8|9393|229
1645599900000|2022-02-23 07:05:00|9404|9401.2|9405.7|9402.9|9405.9|9403|9398.6|9395.8|182
1645600200000|2022-02-23 07:10:00|9405.8|9403|9406|9403.2|9413.7|9410.9|9401.5|9398.7|424
1645600500000|2022-02-23 07:15:00|9405.5|9402.7|9416|9413.2|9420.6|9417.8|9401|9398.2|212
1645600800000|2022-02-23 07:20:00|9416.1|9413.3|9423.6|9420.8|9425.1|9422.3|9411|9408.2|128
1645601100000|2022-02-23 07:25:00|9423.5|9420.7|9427.5|9424.7|9439.8|9436.4|9422.1|9419.3|523
1645601400000|2022-02-23 07:30:00|9428|9425.2|9441.2|9438.4|9447.1|9444.3|9425.8|9422.5|323
1645601700000|2022-02-23 07:35:00|9442.1|9439.3|9444|9441.2|9444|9441.2|9437|9434.2|141
1645602000000|2022-02-23 07:40:00|9444.5|9441.7|9442|9439.2|9448|9445.2|9436.9|9434.1|349
1645602300000|2022-02-23 07:45:00|9442.1|9439.3|9443.4|9440.6|9450.5|9447.7|9438.1|9435.3|1049
1645602600000|2022-02-23 07:50:00|9441.9|9439.1|9429.8|9427|9444.8|9442|9429.6|9426.7|2032
1645602900000|2022-02-23 07:55:00|9430.2|9427.4|9436.7|9433.9|9438.7|9435.9|9429.5|9426.7|718
1645603200000|2022-02-23 08:00:00|9437.1|9434.3|9429.9|9427.1|9442.1|9438.8|9419.5|9416.7|1981
1645603500000|2022-02-23 08:05:00|9429.4|9426.6|9433.5|9430.7|9436.1|9433.3|9427.4|9424.6|1814
1645603800000|2022-02-23 08:10:00|9433|9430.2|9435.9|9433.1|9441.5|9438.7|9427.4|9424.6|3527
1645604100000|2022-02-23 08:15:00|9436.3|9433.5|9450.5|9447.7|9460.5|9457.7|9429.6|9426.8|1623
1645604400000|2022-02-23 08:20:00|9450|9447.2|9451.8|9449|9461.4|9458.6|9450|9447.2|1837
1645604700000|2022-02-23 08:25:00|9452.2|9449.4|9425.2|9422.4|9452.6|9449.8|9421.8|9419|4506
1645605000000|2022-02-23 08:30:00|9425.1|9422.3|9424.6|9421.8|9429.7|9426.9|9419.6|9416.8|3118
1645605300000|2022-02-23 08:35:00|9425.1|9422.3|9409.7|9406.9|9433.6|9430.8|9404.8|9402|2160
1645605600000|2022-02-23 08:40:00|9409.6|9406.8|9402.7|9399.9|9419.3|9415.8|9402.2|9399.3|574
1645605900000|2022-02-23 08:45:00|9402.6|9399.8|9379.6|9376.8|9412.7|9409.9|9367.9|9365.1|3591
1645606200000|2022-02-23 08:50:00|9379.1|9376.3|9359.5|9356.7|9380.2|9377.4|9355|9352.2|860
1645606500000|2022-02-23 08:55:00|9360.4|9357.6|9377.1|9374.3|9378.4|9375.6|9360.1|9357.3|750
1645606800000|2022-02-23 09:00:00|9377.2|9374.4|9383.1|9380.3|9384.6|9381.8|9364.1|9361.3|545
1645607100000|2022-02-23 09:05:00|9383.3|9380.5|9384.3|9381.5|9392.1|9389.3|9375.6|9372.8|1411
1645607400000|2022-02-23 09:10:00|9383.7|9380.9|9391|9388.2|9395.4|9392.6|9368.5|9365.7|604
1645607700000|2022-02-23 09:15:00|9392|9389.2|9385.4|9382.6|9395.4|9392.6|9381.9|9379.1|333
1645608000000|2022-02-23 09:20:00|9384.9|9382.1|9392.9|9390.1|9397.7|9394.9|9380.8|9377.6|532
1645608300000|2022-02-23 09:25:00|9391.6|9388.8|9383.2|9380.4|9416.8|9414|9380.2|9377.4|2478
1645608600000|2022-02-23 09:30:00|9381.2|9378.4|9378.3|9375.5|9382.4|9379.6|9368.4|9364.5|1003
1645608900000|2022-02-23 09:35:00|9378.4|9375.6|9356.3|9353.5|9379|9376.1|9355.3|9352.5|806
1645609200000|2022-02-23 09:40:00|9356.2|9353.4|9348.2|9345.4|9362.9|9360.1|9343.6|9340.8|1835
1645609500000|2022-02-23 09:45:00|9348.8|9346|9351.8|9349|9355.8|9353|9342.3|9339.5|1167
1645609800000|2022-02-23 09:50:00|9351.9|9349.1|9322.8|9320|9356.9|9354.1|9321.3|9318.5|1499
1645610100000|2022-02-23 09:55:00|9322.3|9319.5|9333.8|9331|9334.3|9331.5|9321.8|9319|1199
1645610400000|2022-02-23 10:00:00|9333.9|9331.1|9350.4|9347.6|9351|9348.2|9330.7|9327.9|683
1645610700000|2022-02-23 10:05:00|9350.2|9347.4|9343|9340.2|9350.3|9347.5|9330.8|9328|1055
1645611000000|2022-02-23 10:10:00|9342.1|9339.3|9357|9354.2|9361.6|9358.8|9339.6|9336.8|622
1645611300000|2022-02-23 10:15:00|9356|9353.2|9363.8|9361|9369.9|9366.6|9353|9350.2|663
1645611600000|2022-02-23 10:20:00|9364.4|9361.6|9364.2|9361.4|9369.6|9366.8|9361.7|9358.9|652
1645611900000|2022-02-23 10:25:00|9364.6|9361.8|9369.9|9367.1|9372.2|9369.4|9360.4|9357.6|466
1645612200000|2022-02-23 10:30:00|9369.8|9367|9376.7|9373.9|9378.7|9375.9|9365.5|9362.7|518
1645612500000|2022-02-23 10:35:00|9376.6|9373.8|9368|9365.2|9376.8|9374|9360.9|9358.1|340
1645612800000|2022-02-23 10:40:00|9367.6|9364.8|9380.1|9377.3|9380.2|9377.4|9365|9362.2|390
1645613100000|2022-02-23 10:45:00|9380.2|9377.4|9380.9|9378.1|9387.1|9383.8|9379|9376.2|155
1645613400000|2022-02-23 10:50:00|9380|9377.2|9371.7|9368.9|9383.7|9380.9|9369.8|9367|646
1645613700000|2022-02-23 10:55:00|9371.6|9368.8|9371.8|9369|9375.6|9372.8|9368.2|9365.4|207
1645614000000|2022-02-23 11:00:00|9371.7|9368.9|9374.6|9371.8|9379.7|9376.9|9364.8|9362|324
1645614300000|2022-02-23 11:05:00|9374.7|9371.9|9366.6|9363.8|9378.8|9375.7|9366|9363.2|122
1645614600000|2022-02-23 11:10:00|9367.1|9364.3|9358.1|9355.3|9374.6|9371.8|9355.1|9352.3|528
1645614900000|2022-02-23 11:15:00|9357.7|9354.9|9378.2|9375.4|9381.2|9378.4|9356.1|9352.3|1402
1645615200000|2022-02-23 11:20:00|9379.1|9376.3|9379.1|9376.3|9389.3|9386.5|9375.6|9372.8|427
1645615500000|2022-02-23 11:25:00|9379.2|9376.4|9376.6|9373.8|9384.2|9381.4|9375.5|9372.7|403
1645615800000|2022-02-23 11:30:00|9376.1|9373.3|9387.3|9384.5|9388.3|9385.5|9375.5|9372.7|385
1645616100000|2022-02-23 11:35:00|9387.2|9384.4|9398.2|9395.4|9409|9405.1|9381.2|9378.4|885
1645616400000|2022-02-23 11:40:00|9398.3|9395.5|9384|9381.2|9399.2|9396.4|9379.6|9376.8|402
1645616700000|2022-02-23 11:45:00|9383.5|9380.7|9397.8|9395|9406.8|9404|9381.6|9378.8|328
1645617000000|2022-02-23 11:50:00|9397.4|9394.6|9413.3|9410.5|9414.9|9412.1|9392.8|9390|473
1645617300000|2022-02-23 11:55:00|9413.8|9411|9401.7|9398.9|9415.8|9413|9392.1|9389.3|537
1645617600000|2022-02-23 12:00:00|9401.3|9398.5|9387.2|9384.4|9405.9|9402.6|9381.7|9378.8|523
1645617900000|2022-02-23 12:05:00|9387.8|9385|9387|9384.2|9393.7|9390.9|9383|9380.2|501
1645618200000|2022-02-23 12:10:00|9387.4|9384.6|9393.9|9391.1|9394.5|9391.1|9382.3|9379.5|969
1645618500000|2022-02-23 12:15:00|9394.4|9391.6|9383.8|9381|9401.5|9398.7|9380.4|9377.6|601
1645618800000|2022-02-23 12:20:00|9383.3|9380.5|9378.6|9375.8|9383.3|9380.5|9375|9372.2|824
1645619100000|2022-02-23 12:25:00|9378.7|9375.9|9383.6|9380.8|9386.6|9383.8|9375|9372.2|1111
1645619400000|2022-02-23 12:30:00|9383.5|9380.7|9384.5|9381.7|9391.1|9388.3|9375.5|9372.7|446
1645619700000|2022-02-23 12:35:00|9384.1|9381.3|9400.4|9397.6|9401.4|9398.6|9381.4|9378.6|1400
1645620000000|2022-02-23 12:40:00|9400.2|9397.4|9398|9395.2|9406.2|9403.4|9394.2|9391.4|1333
1645620300000|2022-02-23 12:45:00|9397.6|9394.8|9406.4|9403.6|9408.6|9405.8|9396.5|9393.7|426
1645620600000|2022-02-23 12:50:00|9406.5|9403.7|9410.5|9407.7|9414|9411.2|9403.9|9401.1|284
1645620900000|2022-02-23 12:55:00|9410.9|9408.1|9422.7|9419.9|9422.7|9419.9|9409.1|9406.3|462
1645621200000|2022-02-23 13:00:00|9422.2|9419.4|9420.4|9417.6|9442.4|9439.6|9416.5|9413.7|1411
1645621500000|2022-02-23 13:05:00|9419.9|9417.1|9416.8|9414|9425|9422.2|9413.8|9411|537
1645621800000|2022-02-23 13:10:00|9416.7|9413.9|9414.3|9411.5|9424.9|9422.1|9408.2|9405.4|1018
1645622100000|2022-02-23 13:15:00|9414.4|9411.6|9414.2|9411.4|9423.4|9420.4|9410.8|9408|442
1645622400000|2022-02-23 13:20:00|9414.7|9411.9|9437.6|9434.8|9441.3|9438.3|9412.8|9410|598
1645622700000|2022-02-23 13:25:00|9437.7|9434.9|9424.1|9421.3|9440.7|9437.4|9420|9417.2|433
1645623000000|2022-02-23 13:30:00|9424.6|9421.8|9410.7|9407.9|9427.6|9424.8|9408.7|9405.9|1014
1645623300000|2022-02-23 13:35:00|9410.1|9407.3|9410.8|9408|9418.3|9415.4|9410.1|9407.3|307
1645623600000|2022-02-23 13:40:00|9411.3|9408.5|9415.2|9412.4|9422.2|9419.4|9408.1|9405.3|485
1645623900000|2022-02-23 13:45:00|9414.5|9411.7|9413.5|9410.7|9420.1|9417.3|9401.9|9399.1|740
1645624200000|2022-02-23 13:50:00|9413.1|9410.3|9430.7|9427.9|9432.8|9430|9409.9|9406.6|840
1645624500000|2022-02-23 13:55:00|9430.8|9428|9431.5|9428.7|9435|9432.2|9421.4|9418.6|516
1645624800000|2022-02-23 14:00:00|9431.4|9428.6|9451.8|9449|9463.9|9457.5|9422|9419.2|1871
1645625100000|2022-02-23 14:05:00|9451.3|9448.5|9433.7|9430.9|9455.1|9452.3|9431.2|9428.4|1617
1645625400000|2022-02-23 14:10:00|9433.8|9431|9427.6|9424.8|9439.4|9436|9422.6|9419.8|506
1645625700000|2022-02-23 14:15:00|9426.6|9423.8|9420.4|9417.6|9428.2|9425.3|9412.7|9409.2|414
1645626000000|2022-02-23 14:20:00|9419.5|9416.7|9415.1|9412.3|9428.5|9425.7|9411.6|9408.8|1040
1645626300000|2022-02-23 14:25:00|9417.1|9414.3|9416.5|9413.7|9422.1|9419.3|9406.5|9403.6|456
1645626600000|2022-02-23 14:30:00|9416.4|9413.6|9420.6|9417.8|9432.3|9429.5|9397.1|9394.3|929
1645626900000|2022-02-23 14:35:00|9420.2|9417.4|9436.2|9433.4|9451.1|9448.3|9417.2|9414.4|1655
1645627200000|2022-02-23 14:40:00|9435.7|9432.9|9446.8|9444|9451.9|9449.1|9425.4|9422.6|923
1645627500000|2022-02-23 14:45:00|9446.9|9444.1|9473.8|9471|9474.4|9471.6|9445.7|9442.9|1747
1645627800000|2022-02-23 14:50:00|9473.4|9470.6|9464.3|9461.5|9475.2|9472.4|9462.2|9459.4|1507
1645628100000|2022-02-23 14:55:00|9464.4|9461.6|9489.3|9486.5|9497.9|9495.1|9464.2|9461.4|2334
1645628400000|2022-02-23 15:00:00|9489.8|9487|9565|9562.2|9569.3|9566.5|9488.4|9485.6|5779
1645628700000|2022-02-23 15:05:00|9565.4|9562.6|9577.8|9575|9578.8|9576|9545.3|9542.5|3471
1645629000000|2022-02-23 15:10:00|9577.9|9575.1|9569.9|9567.1|9609.8|9607|9560.9|9558.1|3663
1645629300000|2022-02-23 15:15:00|9570.3|9567.5|9566.5|9563.7|9593.5|9590.7|9566.5|9563.7|2654
1645629600000|2022-02-23 15:20:00|9567|9563|9557.2|9554.4|9568.9|9564.8|9543.8|9541|2574
1645629900000|2022-02-23 15:25:00|9557.1|9554.3|9570.4|9567.6|9582.5|9579.7|9554.3|9551.5|1565
1645630200000|2022-02-23 15:30:00|9570.5|9567.7|9573.2|9570.4|9576.3|9573.5|9556.8|9554|1575
1645630500000|2022-02-23 15:35:00|9573.3|9570.5|9585.8|9583|9595.4|9591.4|9567.7|9564.9|1658
1645630800000|2022-02-23 15:40:00|9585.9|9583.1|9575.4|9572.6|9595.4|9592.6|9570.9|9568.1|1097
1645631100000|2022-02-23 15:45:00|9574.9|9572.1|9572.6|9569.8|9586.8|9583.9|9568.5|9565.7|1303
1645631400000|2022-02-23 15:50:00|9573.1|9570.3|9554|9551.2|9576.7|9573.9|9553.9|9551.1|1788
1645631700000|2022-02-23 15:55:00|9553.9|9551.1|9524.9|9522.1|9560|9557.2|9515.3|9512.5|2854
1645632000000|2022-02-23 16:00:00|9525|9522.2|9543.1|9540.3|9545|9542.2|9516.9|9514.1|1344
1645632300000|2022-02-23 16:05:00|9543.6|9540.8|9526.7|9523.9|9543.6|9540.8|9518.7|9515.9|1251
1645632600000|2022-02-23 16:10:00|9526.6|9523.8|9517.9|9515.1|9526.9|9524.1|9510.7|9507.9|1052
1645632900000|2022-02-23 16:15:00|9518|9515.2|9515.5|9512.7|9541.1|9538.3|9498.9|9496.1|1920
1645633200000|2022-02-23 16:20:00|9515.4|9512.6|9504.3|9501.5|9515.9|9513.1|9496.5|9490.7|1777
1645633500000|2022-02-23 16:25:00|9504.7|9501.9|9474.8|9472|9511.9|9509|9468.7|9464.1|6612
1645633800000|2022-02-23 16:30:00|9474.9|9472.1|9477.5|9474.7|9490.3|9487.5|9471.1|9468.3|2566
1645634100000|2022-02-23 16:35:00|9476|9473.2|9466.6|9463.8|9480.6|9477.8|9464.7|9461.9|1001
1645634400000|2022-02-23 16:40:00|9466.1|9463.3|9459|9456.2|9471.1|9468.3|9448.7|9445.9|1543
1645634700000|2022-02-23 16:45:00|9458.5|9455.7|9465|9462.2|9470.6|9467.8|9448.8|9446|1749
1645635000000|2022-02-23 16:50:00|9464.5|9461.7|9416.9|9414.1|9467.5|9464.7|9414.9|9412.1|4764
1645635300000|2022-02-23 16:55:00|9417.1|9414.3|9415.9|9413.1|9426.1|9423.3|9408.3|9405.5|2551
1645635600000|2022-02-23 17:00:00|9416|9413.2|9424.8|9422|9429.5|9426.5|9412.8|9410|1571
1645635900000|2022-02-23 17:05:00|9424.9|9422.1|9416|9413.2|9431.1|9428.3|9412.8|9410|983
1645636200000|2022-02-23 17:10:00|9415.9|9413.1|9446.4|9443.6|9447.9|9445.1|9413.3|9410.5|819
1645636500000|2022-02-23 17:15:00|9445.8|9443|9460.9|9458.1|9467.9|9465.1|9443.5|9440.7|938
1645636800000|2022-02-23 17:20:00|9461.4|9458.6|9446.2|9443.4|9468.8|9466|9442.2|9439.4|944
1645637100000|2022-02-23 17:25:00|9446.3|9443.5|9450.3|9447.5|9462|9459.2|9445.2|9442.4|531
1645637400000|2022-02-23 17:30:00|9450.4|9447.6|9452.8|9450|9462.5|9459.7|9437.3|9434.5|454
1645637700000|2022-02-23 17:35:00|9452.7|9449.9|9430.1|9427.3|9453.4|9450|9424.7|9420.6|2932
1645638000000|2022-02-23 17:40:00|9430|9427.2|9435.3|9432.5|9446.3|9443.5|9428.6|9425.8|1099
1645638300000|2022-02-23 17:45:00|9434.9|9432.1|9424.5|9421.7|9435.9|9433.1|9418.9|9414.4|1761
1645638600000|2022-02-23 17:50:00|9425.1|9422.3|9440.3|9437.5|9454|9451.2|9424.5|9421.7|1036
1645638900000|2022-02-23 17:55:00|9440.4|9437.6|9438.9|9436.1|9456.9|9453.6|9436.9|9434.1|658
1645639200000|2022-02-23 18:00:00|9439|9436.2|9415.2|9412.4|9439.4|9436.6|9410.6|9407.8|1071
1645639500000|2022-02-23 18:05:00|9415.7|9412.9|9419.7|9416.9|9424.7|9421.9|9412.1|9409.3|625
1645639800000|2022-02-23 18:10:00|9419.3|9416.5|9436.9|9434.1|9441.6|9437|9416.5|9413.7|602
1645640100000|2022-02-23 18:15:00|9436|9433.2|9425.3|9422.5|9441.6|9438.4|9423.8|9421|820
1645640400000|2022-02-23 18:20:00|9424.9|9422.1|9414.9|9412.1|9428|9425.2|9412.4|9409.6|715
1645640700000|2022-02-23 18:25:00|9415.8|9413|9415.8|9413|9423.2|9420.4|9411.4|9408.6|932
1645641000000|2022-02-23 18:30:00|9415.9|9413.1|9431.9|9429.1|9444.5|9441.7|9413.3|9410.5|969
1645641300000|2022-02-23 18:35:00|9430.9|9428.1|9441.9|9439.1|9441.9|9439.1|9427.5|9424.7|395
1645641600000|2022-02-23 18:40:00|9439.9|9437.1|9450.1|9447.3|9458.6|9455.8|9436.8|9434|809
1645641900000|2022-02-23 18:45:00|9450.2|9447.4|9460.1|9457.3|9464.5|9461.6|9445.4|9442.6|879
1645642200000|2022-02-23 18:50:00|9460.2|9457.4|9445.5|9442.7|9460.2|9457.4|9443|9440.2|669
1645642500000|2022-02-23 18:55:00|9445.4|9442.6|9437.6|9434.8|9446.5|9443.7|9432.6|9429.8|408
1645642800000|2022-02-23 19:00:00|9438|9435.2|9447.4|9444.6|9453.5|9449.8|9438|9434.8|1002
1645643100000|2022-02-23 19:05:00|9447.5|9444.7|9446.4|9443.6|9450|9447.2|9438.2|9435.4|928
1645643400000|2022-02-23 19:10:00|9446.9|9444.1|9432.2|9429.4|9446.9|9444.1|9430.1|9427.3|388
1645643700000|2022-02-23 19:15:00|9432.7|9428.7|9439.7|9436.9|9446.8|9444|9430.6|9427.8|944
1645644000000|2022-02-23 19:20:00|9439.6|9436.8|9469.2|9466.4|9469.7|9466.8|9429|9426.2|2390
1645644300000|2022-02-23 19:25:00|9468.8|9466|9438.3|9435.5|9469.2|9466.4|9427.9|9425.1|5384
1645644600000|2022-02-23 19:30:00|9438.4|9435.6|9428.8|9426|9442.4|9439.6|9417|9414.2|1912
1645644900000|2022-02-23 19:35:00|9429.3|9426.5|9444.5|9441.7|9447.5|9444.7|9427.3|9424.5|382
1645645200000|2022-02-23 19:40:00|9444.1|9441.3|9402.9|9398.9|9444.2|9441.3|9369.8|9363.3|4808
1645645500000|2022-02-23 19:45:00|9403.8|9399.8|9409.7|9406.9|9426.6|9422.2|9388.5|9382.4|618
1645645800000|2022-02-23 19:50:00|9410.1|9407.3|9410.5|9407.7|9428|9424.2|9408.1|9401.7|378
1645646100000|2022-02-23 19:55:00|9411.1|9407.1|9392.5|9389.7|9421.2|9417.6|9380.5|9377.7|536
1645646400000|2022-02-23 20:00:00|9392.4|9389.6|9388.1|9384.1|9397|9393.3|9376.9|9374|565
1645646700000|2022-02-23 20:05:00|9388.6|9384.6|9398.4|9395.6|9411|9407.5|9381.5|9378.1|311
1645647000000|2022-02-23 20:10:00|9400.2|9397.4|9402.2|9399.4|9409.2|9406.4|9396.2|9393.3|121
1645647300000|2022-02-23 20:15:00|9401.3|9398.5|9418.9|9416.1|9424|9421.1|9396.3|9392.9|167
1645647600000|2022-02-23 20:20:00|9418.5|9415.7|9427.2|9424.4|9427.8|9424.4|9410.8|9407.5|394
1645647900000|2022-02-23 20:25:00|9426.7|9423.9|9426|9423.2|9430.1|9427.3|9418.5|9415.7|179
1645648200000|2022-02-23 20:30:00|9425.9|9423.1|9424.2|9421.4|9433.1|9430.3|9422|9419.2|293
1645648500000|2022-02-23 20:35:00|9423.3|9420.5|9419.7|9416.9|9425.2|9422.4|9415.2|9412.4|342
1645648800000|2022-02-23 20:40:00|9419.3|9416.5|9422.3|9419.5|9427.3|9424.5|9418.7|9415.9|127
1645649100000|2022-02-23 20:45:00|9422.2|9419.4|9427.2|9424.4|9429.2|9426.4|9417.2|9414.4|274
1645649400000|2022-02-23 20:50:00|9426.7|9423.9|9437.5|9434.7|9443|9440|9423.7|9420.4|390
1645649700000|2022-02-23 20:55:00|9437|9434.2|9452.1|9449.3|9456.1|9452.8|9435.5|9432.6|342
1645650000000|2022-02-23 21:00:00|9452.6|9448.6|9458.8|9456|9459.9|9456.5|9448.1|9441.8|175
1645650300000|2022-02-23 21:05:00|9459.3|9456.5|9464.8|9462|9468.3|9463.4|9456.7|9452.3|272
1645650600000|2022-02-23 21:10:00|9464.3|9461.5|9466.3|9463.5|9468.8|9465.4|9458.6|9455.3|299
1645650900000|2022-02-23 21:15:00|9467.3|9464.5|9460.9|9458.1|9467.9|9464.6|9458.3|9454.4|305
1645651200000|2022-02-23 21:20:00|9460.8|9458|9451.4|9447.4|9460.8|9458|9449.7|9443.3|38
1645651500000|2022-02-23 21:25:00|9450.7|9447.9|9452.9|9442.9|9455.9|9450|9439.6|9432.5|50
1645651800000|2022-02-23 21:30:00|9452|9448|9461.5|9451.5|9464|9459.1|9414.1|9407.2|492
1645652100000|2022-02-23 21:35:00|9461.6|9451.6|9457|9453|9465.4|9457.9|9451.5|9442.6|133
1645652400000|2022-02-23 21:40:00|9456.5|9453.7|9440.5|9430.5|9461.9|9455.3|9430|9422.3|124
1645652700000|2022-02-23 21:45:00|9440.6|9430.6|9466.7|9462.7|9467.8|9463.4|9437.9|9430.6|83
1645653000000|2022-02-23 21:50:00|9465.9|9461.9|9469.5|9459.5|9477.6|9470.2|9463.2|9456.2|144
1645653300000|2022-02-23 21:55:00|9469|9459|9466.2|9463.4|9470.6|9464.5|9460.2|9452.9|96
1645653600000|2022-02-23 22:00:00|9467.1|9464.3|9486|9476|9486|9479.5|9467.1|9461.1|60
1645653900000|2022-02-23 22:05:00|9480.7|9470.7|9483.6|9479.6|9484.9|9480.8|9477.3|9469.4|24
1645654200000|2022-02-23 22:10:00|9486.9|9476.9|9522.9|9512.9|9525.7|9515.7|9486.9|9476.9|122
1645654500000|2022-02-23 22:15:00|9523|9513|9513.7|9503.7|9525.5|9519.2|9505.3|9495.3|43
1645654800000|2022-02-23 22:20:00|9517.7|9507.7|9529.8|9527|9537|9528.3|9513.7|9503.7|124
1645655100000|2022-02-23 22:25:00|9530.5|9526.5|9531.3|9521.3|9536.7|9533|9529.8|9521.3|183
1645655400000|2022-02-23 22:30:00|9531.8|9521.8|9527.5|9517.5|9536.2|9526.2|9527.5|9517.5|95
1645655700000|2022-02-23 22:35:00|9529.7|9519.7|9523.7|9513.7|9535.3|9531.9|9523.7|9513.7|26
1645656000000|2022-02-23 22:40:00|9522.8|9512.8|9516.6|9506.6|9523.7|9516.1|9515.7|9505.7|115
1645656300000|2022-02-23 22:45:00|9519.6|9509.6|9516.1|9506.1|9520.6|9510.6|9516.1|9506.1|0
1645656600000|2022-02-23 22:50:00|9515.7|9505.7|9511.8|9501.8|9517.1|9507.1|9509.3|9501.8|6
1645656900000|2022-02-23 22:55:00|9509.5|9499.5|9510.9|9500.9|9515.4|9505.9|9505.5|9499.5|5
1645657200000|2022-02-23 23:00:00|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|0
1645664400000|2022-02-24 01:00:00|9552.5|9542.5|9529.1|9525.1|9552.5|9542.5|9518|9511|388
1645664700000|2022-02-24 01:05:00|9530.5|9526.5|9528|9525.2|9540.9|9532.9|9517|9510.3|84
1645665000000|2022-02-24 01:10:00|9527.6|9524.8|9516.5|9506.5|9534.1|9527.1|9511.6|9505.1|41
1645665300000|2022-02-24 01:15:00|9514|9510|9508.4|9504.4|9517.9|9512.5|9504.4|9498.6|37
1645665600000|2022-02-24 01:20:00|9507.8|9503.8|9516.5|9512.5|9522.4|9516|9504.9|9501.5|45
1645665900000|2022-02-24 01:25:00|9517.9|9513.9|9512.4|9508.4|9526.5|9519.6|9511.9|9508.4|38
1645666200000|2022-02-24 01:30:00|9510.9|9508.1|9522.7|9519.9|9531.5|9525|9505.4|9500.5|34
1645666500000|2022-02-24 01:35:00|9522.8|9520|9507.9|9503.9|9526.4|9521.9|9505.9|9500|77
1645666800000|2022-02-24 01:40:00|9507.5|9503.5|9517.8|9513.8|9522.4|9518.5|9505.9|9500.9|17
1645667100000|2022-02-24 01:45:00|9517.3|9513.3|9537.6|9534.8|9539.2|9535.3|9517.3|9511.3|91
1645667400000|2022-02-24 01:50:00|9538.6|9535.8|9544.1|9540.1|9556.6|9549.8|9534.6|9530.7|153
1645667700000|2022-02-24 01:55:00|9543.9|9539.9|9542.3|9532.3|9552.1|9546|9537.7|9531.2|58
1645668000000|2022-02-24 02:00:00|9543.2|9533.2|9529|9525|9548|9540.7|9528.3|9521.5|105
1645668300000|2022-02-24 02:05:00|9527.9|9525.1|9534.3|9531.5|9537.5|9532.9|9524.4|9521|9
1645668600000|2022-02-24 02:10:00|9533.8|9531|9541.9|9537.9|9543.4|9540|9532.4|9526|12
1645668900000|2022-02-24 02:15:00|9542.9|9538.9|9554.2|9551.4|9559.7|9553.9|9542.9|9538.9|65
1645669200000|2022-02-24 02:20:00|9557.8|9547.8|9556|9546|9560.9|9554.7|9548.2|9541.3|75
1645669500000|2022-02-24 02:25:00|9552.9|9548.9|9570.4|9566.4|9574.5|9571.6|9552.9|9546|367
1645669800000|2022-02-24 02:30:00|9569.3|9566.5|9570.3|9566.3|9574.3|9570.8|9555.5|9548.4|125
1645670100000|2022-02-24 02:35:00|9569.6|9566.8|9566.6|9562.6|9575.1|9570.6|9566|9561.3|20
1645670400000|2022-02-24 02:40:00|9569.1|9559.1|9558.1|9555.3|9570.1|9564.2|9556|9550.1|46
1645670700000|2022-02-24 02:45:00|9559.2|9555.2|9578.7|9568.7|9581.4|9575.1|9556.3|9550.2|189
1645671000000|2022-02-24 02:50:00|9580.7|9570.7|9591.6|9581.6|9603.7|9597.7|9572.8|9565.6|411
1645671300000|2022-02-24 02:55:00|9593|9583|9627.5|9624.7|9629.3|9624.8|9589.4|9582.5|404
1645671600000|2022-02-24 03:00:00|9628|9625.2|9677.6|9667.6|9679.4|9674.4|9627.5|9623.7|767
1645671900000|2022-02-24 03:05:00|9677.1|9667.1|9686.4|9683.6|9698|9689.6|9654.1|9647|377
1645672200000|2022-02-24 03:10:00|9685.9|9683.1|9691.7|9687.7|9702.2|9698.1|9682|9674.9|418
1645672500000|2022-02-24 03:15:00|9692.2|9688.2|9729.3|9719.3|9739.2|9733.9|9691.1|9683.4|1120
1645672800000|2022-02-24 03:20:00|9726.4|9722.4|9685.9|9675.9|9758|9751.1|9664.5|9658.2|1339
1645673100000|2022-02-24 03:25:00|9686.4|9676.4|9714|9704|9714|9704.7|9669.6|9663.8|211
1645673400000|2022-02-24 03:30:00|9710.5|9706.5|9718.1|9715.3|9735.5|9727.6|9691.1|9683.6|365
1645673700000|2022-02-24 03:35:00|9719.7|9715.7|9717.8|9707.8|9739.6|9730.6|9707.3|9699.8|239
1645674000000|2022-02-24 03:40:00|9717.7|9707.7|9727|9717|9730.5|9725.5|9707.8|9700.3|248
1645674300000|2022-02-24 03:45:00|9724.1|9720.1|9695.7|9692.9|9730|9722.2|9688.1|9681.6|214
1645674600000|2022-02-24 03:50:00|9695.8|9693|9700.1|9690.1|9707.6|9702.1|9687.6|9680.9|111
1645674900000|2022-02-24 03:55:00|9697|9693|9705.4|9701.4|9709|9702.5|9691.8|9686.8|250
1645675200000|2022-02-24 04:00:00|9704.5|9700.5|9732.9|9728.9|9753|9745.5|9702.3|9694.4|476
1645675500000|2022-02-24 04:05:00|9732.5|9728.5|9746.6|9736.6|9750.2|9743.1|9716.1|9709|104
1645675800000|2022-02-24 04:10:00|9746.4|9736.4|9767.1|9764.3|9779.5|9773.7|9740.4|9734.6|1095
1645676100000|2022-02-24 04:15:00|9766.2|9763.4|9802.5|9799.7|9804.5|9800|9765.1|9758.7|400
1645676400000|2022-02-24 04:20:00|9804.1|9800.1|9849.2|9846.4|9864.7|9857.6|9801.6|9795.8|1217
1645676700000|2022-02-24 04:25:00|9850.6|9847.8|9932.1|9928.1|9934.6|9928.6|9848.3|9842.3|1526
1645677000000|2022-02-24 04:30:00|9931.5|9928.7|9867.9|9863.9|9935|9928.7|9846.2|9839.7|957
1645677300000|2022-02-24 04:35:00|9868.4|9864.4|9828.2|9818.2|9875.3|9868.4|9804.4|9797.4|841
1645677600000|2022-02-24 04:40:00|9828.3|9818.3|9844.7|9834.7|9861.1|9854.7|9822.4|9815.4|297
1645677900000|2022-02-24 04:45:00|9847.3|9837.3|9844.8|9842|9866.4|9860.3|9839.8|9834.9|914
1645678200000|2022-02-24 04:50:00|9845.4|9841.4|9842.7|9838.7|9854.8|9849.9|9816.6|9812.6|519
1645678500000|2022-02-24 04:55:00|9843.6|9839.6|9865.3|9861.3|9888.2|9879.5|9838.4|9831.5|382
1645678800000|2022-02-24 05:00:00|9868.1|9858.1|9865.7|9855.7|9872.1|9863.7|9841.5|9833.6|96
1645679100000|2022-02-24 05:05:00|9866.2|9856.2|9871.8|9861.8|9874.3|9867.2|9844.7|9838.4|70
1645679400000|2022-02-24 05:10:00|9870.9|9860.9|9864.2|9854.2|9880.4|9872.8|9854.6|9846.1|53
1645679700000|2022-02-24 05:15:00|9864.3|9854.3|9842.2|9838.2|9864.7|9856.7|9841.5|9837|210
1645680000000|2022-02-24 05:20:00|9842.6|9838.6|9849|9839|9858.5|9849.9|9839.5|9836.1|258
1645680300000|2022-02-24 05:25:00|9848.6|9838.6|9870.4|9860.4|9883.6|9877.2|9840.4|9834.4|149
1645680600000|2022-02-24 05:30:00|9869.1|9859.1|9904.4|9894.4|9904.4|9896.6|9830|9825.5|926
1645680900000|2022-02-24 05:35:00|9904.3|9894.3|9910.9|9908.1|9944.2|9941.4|9900.2|9890.9|512
1645681200000|2022-02-24 05:40:00|9911|9907|9954.1|9951.3|9969.1|9962.7|9911|9903.6|541
1645681500000|2022-02-24 05:45:00|9953.7|9950.9|9903|9893|9957.1|9950.9|9886.8|9878.4|403
1645681800000|2022-02-24 05:50:00|9903.4|9893.4|9944.5|9940.5|9947.6|9941.4|9886.5|9879|1461
1645682100000|2022-02-24 05:55:00|9944.4|9941.6|9940.6|9930.6|9947|9941.6|9923.1|9915.9|394
1645682400000|2022-02-24 06:00:00|9937.5|9933.5|9939.4|9929.4|9948.2|9943.5|9916.4|9910|387
1645682700000|2022-02-24 06:05:00|9935.9|9931.9|9910.7|9900.7|9939|9934.6|9885|9878.1|396
1645683000000|2022-02-24 06:10:00|9911.1|9901.1|9900.5|9890.5|9919.6|9914.6|9896.4|9890.1|326
1645683300000|2022-02-24 06:15:00|9897.6|9893.6|9856.8|9852.8|9902.5|9897.5|9853.3|9848.4|928
1645683600000|2022-02-24 06:20:00|9856.3|9852.3|9903.9|9893.9|9906.4|9901.3|9850.5|9845.6|320
1645683900000|2022-02-24 06:25:00|9904.4|9894.4|9919.8|9909.8|9919.8|9912.8|9885.4|9877.2|170
1645684200000|2022-02-24 06:30:00|9918.2|9914.2|9926.9|9916.9|9944.9|9937|9912.9|9904.3|450
1645684500000|2022-02-24 06:35:00|9927.4|9917.4|9949.2|9939.2|9954.2|9945.8|9924.3|9916.9|166
1645684800000|2022-02-24 06:40:00|9948.3|9938.3|9920.3|9910.3|9948.3|9940.7|9910.2|9902.7|79
1645685100000|2022-02-24 06:45:00|9920.8|9910.8|9908.3|9898.3|9941.1|9931.1|9904.2|9897.2|119
1645685400000|2022-02-24 06:50:00|9908.1|9898.1|9925.3|9915.3|9938.4|9930.6|9904.2|9896.7|114
1645685700000|2022-02-24 06:55:00|9922.4|9918.4|9938.8|9928.8|9950.7|9944.4|9922.4|9915.3|210
1645686000000|2022-02-24 07:00:00|9938.3|9928.3|9950.5|9946.5|9958|9951.5|9927|9919.3|279
1645686300000|2022-02-24 07:05:00|9950.9|9946.9|9982.2|9979.4|10008.9|10004|9950.4|9941|966
1645686600000|2022-02-24 07:10:00|9981.3|9978.5|10012.2|10008.2|10021.3|10015.4|9981.3|9978.5|436
1645686900000|2022-02-24 07:15:00|10010.7|10007.9|10014.4|10011.6|10024|10018|9981.5|9971.9|335
1645687200000|2022-02-24 07:20:00|10017|10007|10015.3|10005.3|10036.4|10029.8|9998.5|9992.1|561
1645687500000|2022-02-24 07:25:00|10015.7|10005.7|10037.6|10027.6|10067|10059.7|10012.2|10005.7|921
1645687800000|2022-02-24 07:30:00|10035.6|10031.6|10005.2|10001.2|10047.6|10040.5|10003.1|9995.8|451
1645688100000|2022-02-24 07:35:00|10005.6|10001.6|9978.6|9974.6|10029.8|10023.3|9975.6|9969.2|1186
1645688400000|2022-02-24 07:40:00|9977.5|9974.7|9972.9|9970.1|10001|9993.5|9964.7|9957.3|380
1645688700000|2022-02-24 07:45:00|9973.5|9969.5|9970.5|9967.7|9979.9|9973.9|9961|9952.3|759
1645689000000|2022-02-24 07:50:00|9971.2|9967.2|9908.5|9898.5|9973.6|9969.7|9893.1|9886.6|1596
1645689300000|2022-02-24 07:55:00|9908|9898|9957.8|9947.8|9958.3|9952|9904|9895.5|655
1645689600000|2022-02-24 08:00:00|9957.3|9947.3|9953.7|9950.9|9961.5|9956|9915.1|9907.9|585
1645689900000|2022-02-24 08:05:00|9954.2|9951.4|9968.9|9964.9|9988|9981.6|9951.7|9946|522
1645690200000|2022-02-24 08:10:00|9968.5|9964.5|9925.2|9922.4|9974.5|9967.5|9925|9918.7|425
1645690500000|2022-02-24 08:15:00|9928.5|9918.5|9952|9942|9958|9952.1|9918.4|9910.2|327
1645690800000|2022-02-24 08:20:00|9952.9|9942.9|9942.9|9932.9|9954.3|9949.4|9932.7|9926.6|325
1645691100000|2022-02-24 08:25:00|9939.8|9937|10000.3|9997.5|10017.9|10011.5|9938.5|9932|2100
1645691400000|2022-02-24 08:30:00|10000.4|9997.6|9978.7|9974.7|10005.5|9998.4|9970.9|9964|905
1645691700000|2022-02-24 08:35:00|9979.4|9975.4|9978.9|9974.9|9995|9989.5|9950.7|9943.2|702
1645692000000|2022-02-24 08:40:00|9978.8|9974.8|10001.3|9991.3|10022.2|10015.1|9974.3|9971.3|666
1645692300000|2022-02-24 08:45:00|9998.4|9994.4|10013.4|10003.4|10015.9|10010.1|9985.9|9980|305
1645692600000|2022-02-24 08:50:00|10011.4|10007.4|10004.5|9994.5|10019.5|10013.4|9989.7|9983.4|144
1645692900000|2022-02-24 08:55:00|10000.8|9998|10021.3|10017.3|10035.3|10031.3|9998.5|9991.5|370
1645693200000|2022-02-24 09:00:00|10024.4|10014.4|10031.4|10028.6|10035.8|10029.5|10017.3|10011.8|345
1645693500000|2022-02-24 09:05:00|10032|10028|9998.3|9995.5|10057.1|10050.2|9995.8|9987.5|1003
1645693800000|2022-02-24 09:10:00|9997.8|9995|10019.3|10009.3|10021.3|10016|9989.6|9985.1|457
1645694100000|2022-02-24 09:15:00|10015.4|10011.4|10033.2|10029.2|10046.2|10040.3|10015.4|10008.3|324
1645694400000|2022-02-24 09:20:00|10034.1|10030.1|10024.2|10014.2|10055.2|10048.8|10014.6|10008.7|609
1645694700000|2022-02-24 09:25:00|10023.3|10013.3|10029|10019|10046.7|10039.6|10020.4|10013.3|195
1645695000000|2022-02-24 09:30:00|10027.9|10023.9|10047.9|10037.9|10059.8|10051.4|10017.5|10010.5|446
1645695300000|2022-02-24 09:35:00|10042.9|10038.9|10034.4|10031.6|10050|10042.8|10011.2|10005.2|463
1645695600000|2022-02-24 09:40:00|10033.5|10030.7|10067.4|10064.6|10069.5|10064.6|10030.5|10024.2|390
1645695900000|2022-02-24 09:45:00|10068|10064|10091.4|10087.4|10103.9|10097.5|10052.9|10046.4|616
1645696200000|2022-02-24 09:50:00|10092.4|10088.4|10111.2|10101.2|10118|10111.2|10092.4|10087.9|638
1645696500000|2022-02-24 09:55:00|10110.3|10100.3|10082|10078|10118.2|10111.8|10080.4|10077.6|887
1645696800000|2022-02-24 10:00:00|10081.3|10078.5|10123.8|10119.8|10134.4|10128.5|10081.3|10076.9|486
1645697100000|2022-02-24 10:05:00|10123.4|10119.4|10158.6|10154.6|10168.9|10161.8|10114.3|10109.4|1696
1645697400000|2022-02-24 10:10:00|10159.1|10155.1|10179.8|10177|10183.8|10177.5|10146|10139.5|1024
1645697700000|2022-02-24 10:15:00|10180.2|10177.4|10213.8|10211|10215.5|10211|10168.3|10164.3|1501
1645698000000|2022-02-24 10:20:00|10214.3|10210.3|10218|10215.2|10232|10227.9|10181.5|10178.6|2571
1645698300000|2022-02-24 10:25:00|10218.6|10214.6|10242.3|10239.5|10262.8|10255.8|10211.2|10205.6|1144
1645698600000|2022-02-24 10:30:00|10243|10239|10204.2|10194.2|10256.2|10248.8|10192.1|10186.3|1213
1645698900000|2022-02-24 10:35:00|10202.6|10198.6|10205.6|10202.8|10224.8|10219.4|10184.6|10177.7|830
1645699200000|2022-02-24 10:40:00|10205.2|10202.4|10185.4|10182.6|10230.3|10224.6|10185.4|10180|733
1645699500000|2022-02-24 10:45:00|10186|10182|10149.6|10145.6|10196.4|10189.4|10146.1|10140.8|1385
1645699800000|2022-02-24 10:50:00|10149.1|10146.3|10182.7|10172.7|10186.6|10180.2|10141.5|10136.1|760
1645700100000|2022-02-24 10:55:00|10182.3|10172.3|10192.6|10182.6|10192.6|10184.6|10164.5|10158.6|319
1645700400000|2022-02-24 11:00:00|10189.1|10185.1|10181.8|10171.8|10208.7|10201.3|10177.7|10171.2|300
1645700700000|2022-02-24 11:05:00|10182.3|10172.3|10210|10206|10218|10211.5|10160.2|10153.2|228
1645701000000|2022-02-24 11:10:00|10210.1|10206.1|10214.3|10210.3|10218.4|10210.8|10190.1|10183|275
1645701300000|2022-02-24 11:15:00|10214.8|10210.8|10176.1|10172.1|10218.3|10211.8|10174.2|10169.1|199
1645701600000|2022-02-24 11:20:00|10179.2|10169.2|10150.4|10140.4|10200.1|10193.7|10143.6|10136.4|545
1645701900000|2022-02-24 11:25:00|10147.9|10143.9|10132.7|10128.7|10165.8|10160.3|10127.1|10119.9|680
1645702200000|2022-02-24 11:30:00|10132.8|10128.8|10140.6|10137.8|10152.8|10148.4|10131.7|10126.3|1898
1645702500000|2022-02-24 11:35:00|10140.2|10137.4|10165.1|10155.1|10184.7|10177.8|10136.8|10130.5|312
1645702800000|2022-02-24 11:40:00|10164.2|10154.2|10148|10138|10174.1|10167.8|10144|10135.7|301
1645703100000|2022-02-24 11:45:00|10145.1|10141.1|10177.1|10167.1|10180.5|10173.5|10141.5|10136.6|218
1645703400000|2022-02-24 11:50:00|10178.5|10168.5|10177.2|10173.2|10187|10182.1|10158|10152.1|169
1645703700000|2022-02-24 11:55:00|10178.1|10174.1|10176.9|10172.9|10201.6|10194.7|10176.9|10169|315
1645704000000|2022-02-24 12:00:00|10179.5|10169.5|10193|10189|10225.2|10218.9|10173.5|10165.1|650
1645704300000|2022-02-24 12:05:00|10195.5|10185.5|10142.8|10138.8|10195.5|10188.1|10136.3|10131.3|300
1645704600000|2022-02-24 12:10:00|10145.9|10135.9|10090.9|10080.9|10151.4|10144.5|10086.2|10079.9|1050
1645704900000|2022-02-24 12:15:00|10091.4|10081.4|10137|10133|10145.1|10140.1|10087.9|10081.4|562
1645705200000|2022-02-24 12:20:00|10137.4|10134.6|10085.1|10082.3|10138|10135.2|10085.1|10080.6|439
1645705500000|2022-02-24 12:25:00|10084.4|10081.6|10088|10084|10101.1|10096|10070.9|10064.4|962
1645705800000|2022-02-24 12:30:00|10089|10085|10091.9|10087.9|10109.1|10103.7|10065.3|10060|435
1645706100000|2022-02-24 12:35:00|10091.4|10088.6|10112.9|10108.9|10120.8|10113.9|10077.2|10070.1|444
1645706400000|2022-02-24 12:40:00|10114.8|10110.8|10126.1|10123.3|10133.1|10127.7|10105.2|10098.3|256
1645706700000|2022-02-24 12:45:00|10127|10124.2|10176|10172|10183.4|10176.5|10127|10122.7|509
1645707000000|2022-02-24 12:50:00|10176.2|10172.2|10178.2|10168.2|10190|10183|10155.5|10150.7|282
1645707300000|2022-02-24 12:55:00|10179.1|10169.1|10189.7|10185.7|10205.1|10199.2|10174.6|10167.7|203
1645707600000|2022-02-24 13:00:00|10191.2|10181.2|10179.4|10175.4|10199.8|10193.6|10153.8|10146.3|545
1645707900000|2022-02-24 13:05:00|10179.8|10175.8|10165.2|10155.2|10189|10182.4|10158.2|10152.2|187
1645708200000|2022-02-24 13:10:00|10161.7|10158.9|10171.6|10167.6|10190.8|10185.7|10161.7|10158.5|1077
1645708500000|2022-02-24 13:15:00|10171.3|10168.5|10161.7|10157.7|10180.1|10174.2|10142.5|10138.1|855
1645708800000|2022-02-24 13:20:00|10166.1|10156.1|10161.7|10151.7|10176.6|10169.2|10155.1|10147.6|249
1645709100000|2022-02-24 13:25:00|10161.6|10151.6|10190.3|10180.3|10200.3|10193|10150|10144.1|673
1645709400000|2022-02-24 13:30:00|10187.2|10183.2|10181|10171|10194.8|10187.9|10167.2|10161.2|494
1645709700000|2022-02-24 13:35:00|10177.5|10173.5|10177.2|10174.4|10185.1|10178.1|10167|10160.5|431
1645710000000|2022-02-24 13:40:00|10177.9|10173.9|10158.4|10155.6|10187.9|10181|10157.4|10154|319
1645710300000|2022-02-24 13:45:00|10157.9|10155.1|10123.9|10119.9|10162.4|10157|10119.9|10113.1|370
1645710600000|2022-02-24 13:50:00|10123.4|10120.6|10161.9|10159.1|10178.9|10173|10121.6|10115.6|779
1645710900000|2022-02-24 13:55:00|10161.4|10158.6|10153.1|10143.1|10168|10163.1|10131.4|10125|603
1645711200000|2022-02-24 14:00:00|10151.2|10141.2|10115.5|10105.5|10178.7|10171.2|10099.4|10091.9|572
1645711500000|2022-02-24 14:05:00|10116.4|10106.4|10107.9|10097.9|10134.8|10127.8|10085.3|10077.7|507
1645711800000|2022-02-24 14:10:00|10106.9|10096.9|10094.9|10090.9|10130.9|10123.4|10092.4|10085.8|309
1645712100000|2022-02-24 14:15:00|10098.3|10088.3|10099.9|10097.1|10119.6|10112.8|10072.8|10067|316
1645712400000|2022-02-24 14:20:00|10099.5|10096.7|10102.8|10098.8|10117.1|10111.6|10087.9|10084.6|416
1645712700000|2022-02-24 14:25:00|10101.9|10097.9|10112.7|10109.9|10120.9|10113.4|10095|10090|306
1645713000000|2022-02-24 14:30:00|10113.4|10109.4|10080.9|10076.9|10123.9|10117.9|10049.4|10044.3|897
1645713300000|2022-02-24 14:35:00|10080.3|10077.5|10069.9|10059.9|10098.9|10091.1|10057.3|10051|692
1645713600000|2022-02-24 14:40:00|10066.4|10063.6|10007.4|10004.6|10071.3|10064.9|9989.9|9985|1393
1645713900000|2022-02-24 14:45:00|10007|10004.2|10003.1|9999.1|10024.3|10020.3|9991|9982.3|1206
1645714200000|2022-02-24 14:50:00|10003.5|9999.5|9950.4|9940.4|10004.4|10000.1|9918.4|9911.4|2150
1645714500000|2022-02-24 14:55:00|9950.3|9940.3|9962.6|9952.6|9984|9976.5|9939.5|9933|464
1645714800000|2022-02-24 15:00:00|9959.7|9955.7|9980|9976|10008|9998.8|9949|9942.6|812
1645715100000|2022-02-24 15:05:00|9983|9973|10007.9|9997.9|10024.3|10017.2|9970|9965.1|1759
1645715400000|2022-02-24 15:10:00|10003.9|9999.9|10036.3|10026.3|10039|10033|10003.9|9997.9|735
1645715700000|2022-02-24 15:15:00|10035.3|10025.3|9983.9|9973.9|10041.8|10031.8|9969.8|9959.8|497
1645716000000|2022-02-24 15:20:00|9983.5|9973.5|10004|9994|10011.3|10004.3|9974.3|9965|539
1645716300000|2022-02-24 15:25:00|10004.4|9994.4|10010|10000|10012|10004.7|9972.5|9965.5|245
1645716600000|2022-02-24 15:30:00|10009.1|9999.1|10016.8|10012.8|10034.4|10025.1|9997|9989.6|300
1645716900000|2022-02-24 15:35:00|10017.7|10013.7|10039.9|10029.9|10057.3|10050.8|10012.7|10002.7|886
1645717200000|2022-02-24 15:40:00|10036.9|10032.9|10061.1|10051.1|10072.7|10066.6|10025.3|10018.9|602
1645717500000|2022-02-24 15:45:00|10057.9|10053.9|10006.8|9996.8|10058.1|10053.9|9985.8|9979.8|1048
1645717800000|2022-02-24 15:50:00|10006.9|9996.9|9997.6|9987.6|10014|10004.9|9973.7|9968.3|1353
1645718100000|2022-02-24 15:55:00|9998.9|9988.9|10001.8|9991.8|10005.1|9997.7|9977.8|9971.2|978
1645718400000|2022-02-24 16:00:00|10002.1|9992.1|10007.5|10003.5|10034.1|10028.7|9979.8|9971.8|1600
1645718700000|2022-02-24 16:05:00|10007.6|10003.6|10068.3|10058.3|10075.7|10066.8|9999|9992.5|686
1645719000000|2022-02-24 16:10:00|10068.1|10058.1|10039.3|10029.3|10069.3|10062.9|10014.7|10007.6|404
1645719300000|2022-02-24 16:15:00|10039.8|10029.8|10015.3|10005.3|10060.3|10053.9|10011.4|10005.3|385
1645719600000|2022-02-24 16:20:00|10012.3|10008.3|9999.7|9996.9|10028.8|10022.9|9980.7|9974.3|946
1645719900000|2022-02-24 16:25:00|9999.8|9997|10000.2|9990.2|10021.3|10017.9|9964.2|9957.2|4720
1645720200000|2022-02-24 16:30:00|10000.6|9990.6|9984.1|9974.1|10009|10002.2|9966.5|9961.7|2168
1645720500000|2022-02-24 16:35:00|9984.2|9974.2|10011|10007|10015.9|10009.5|9970|9965.2|1584
1645720800000|2022-02-24 16:40:00|10010.5|10007.7|10008.8|10006|10034.2|10028.1|10002.7|9996.8|353
1645721100000|2022-02-24 16:45:00|10008.5|10004.5|9950|9940|10014.4|10007.7|9947.5|9940|229
1645721400000|2022-02-24 16:50:00|9949.6|9939.6|9945.4|9935.4|9967.9|9962|9937.5|9930.1|287
1645721700000|2022-02-24 16:55:00|9942.4|9938.4|9949.9|9939.9|9958.3|9951.4|9933.8|9927.3|363
1645722000000|2022-02-24 17:00:00|9949.4|9939.4|9921|9918.2|9950.5|9944.7|9910.7|9904.4|667
1645722300000|2022-02-24 17:05:00|9921.5|9918.7|9876.6|9866.6|9925.5|9919.1|9862.5|9855.4|1419
1645722600000|2022-02-24 17:10:00|9877.1|9867.1|9906.2|9896.2|9921.3|9912.9|9874.6|9864.6|623
1645722900000|2022-02-24 17:15:00|9907.1|9897.1|9912.6|9909.8|9930.8|9924.8|9893.3|9886.3|938
1645723200000|2022-02-24 17:20:00|9913.1|9910.3|9942.4|9939.6|9949.5|9945|9895.1|9889.3|1112
1645723500000|2022-02-24 17:25:00|9942.3|9939.5|9961|9951|9964|9958.7|9930.4|9924.5|337
1645723800000|2022-02-24 17:30:00|9958.1|9954.1|9926.9|9924.1|9973|9964.6|9922.5|9916.1|267
1645724100000|2022-02-24 17:35:00|9928|9924|9972.9|9968.9|9988.8|9982|9915.6|9909.1|516
1645724400000|2022-02-24 17:40:00|9971.5|9967.5|9994.6|9984.6|10010.2|10004.3|9955.6|9947.9|390
1645724700000|2022-02-24 17:45:00|9991.6|9987.6|9969.6|9965.6|9996|9989.5|9959.1|9953.6|273
1645725000000|2022-02-24 17:50:00|9969.7|9965.7|9960|9956|9981.6|9975.1|9956.7|9948.6|170
1645725300000|2022-02-24 17:55:00|9959.5|9955.5|9943.7|9940.9|9965.6|9959.1|9943.4|9937.4|362
1645725600000|2022-02-24 18:00:00|9945.6|9942.8|9913.6|9909.6|9955.2|9947.3|9899.7|9892.6|672
1645725900000|2022-02-24 18:05:00|9914.6|9910.6|9878.6|9874.6|9931.7|9926|9872.7|9866.5|1002
1645726200000|2022-02-24 18:10:00|9881.5|9871.5|9873|9870.2|9887.5|9880.5|9866.9|9861.4|759
1645726500000|2022-02-24 18:15:00|9873.1|9869.1|9904.2|9894.2|9907.5|9899.6|9860|9854.6|565
1645726800000|2022-02-24 18:20:00|9904.1|9894.1|9863.9|9861.1|9906|9899.6|9863|9856.6|230
1645727100000|2022-02-24 18:25:00|9864.4|9861.6|9873.4|9869.4|9893.1|9886.7|9861.9|9853.8|339
1645727400000|2022-02-24 18:30:00|9872.9|9870.1|9838.7|9834.7|9877.9|9873.5|9830.7|9827.3|1348
1645727700000|2022-02-24 18:35:00|9838.2|9835.4|9851.7|9841.7|9854.9|9846.5|9830.7|9824.4|357
1645728000000|2022-02-24 18:40:00|9860|9850|9853.8|9843.8|9875.6|9868.6|9841.1|9833.1|480
1645728300000|2022-02-24 18:45:00|9854|9844|9845.1|9835.1|9892.3|9883.8|9841.9|9833.3|509
1645728600000|2022-02-24 18:50:00|9845.2|9835.2|9715.6|9711.6|9845.3|9837.9|9665.3|9659.3|1486
1645728900000|2022-02-24 18:55:00|9716.1|9712.1|9710.2|9706.2|9763.5|9755.5|9682.2|9676|559
1645729200000|2022-02-24 19:00:00|9709.3|9705.3|9688.6|9685.8|9717.8|9711|9655|9647.8|2353
1645729500000|2022-02-24 19:05:00|9692.2|9682.2|9598.7|9594.7|9692.2|9683.8|9567.1|9557.1|915
1645729800000|2022-02-24 19:10:00|9601.8|9591.8|9619.1|9615.1|9639.6|9633.1|9584.3|9579.6|1414
1645730100000|2022-02-24 19:15:00|9618|9615.2|9603.6|9593.6|9634.7|9628.3|9552.3|9546.4|1145
1645730400000|2022-02-24 19:20:00|9604.8|9594.8|9578.8|9574.8|9612.2|9605.3|9559.8|9553.4|1317
1645730700000|2022-02-24 19:25:00|9576.9|9572.9|9568.9|9566.1|9601.4|9595.5|9562.2|9559.4|4074
1645731000000|2022-02-24 19:30:00|9569.4|9565.4|9459.3|9449.3|9570|9565.4|9458.9|9448.9|1046
1645731300000|2022-02-24 19:35:00|9458.9|9448.9|9523.5|9513.5|9537.5|9531.1|9441.3|9432.7|1423
1645731600000|2022-02-24 19:40:00|9522.6|9512.6|9566.6|9556.6|9567.1|9558.2|9509.6|9501|339
1645731900000|2022-02-24 19:45:00|9566.1|9556.1|9626.6|9622.6|9630.6|9622.6|9557.6|9548|375
1645732200000|2022-02-24 19:50:00|9626.1|9622.1|9625.1|9615.1|9660.5|9657.1|9603.1|9593.1|467
1645732500000|2022-02-24 19:55:00|9625|9615|9587.2|9577.2|9625.9|9619.4|9583.2|9575.8|61
1645732800000|2022-02-24 20:00:00|9586.3|9576.3|9572.2|9568.2|9600.5|9593.5|9557.3|9551.3|137
1645733100000|2022-02-24 20:05:00|9572.6|9568.6|9524|9514|9576.6|9569.5|9497|9487|39
1645733400000|2022-02-24 20:10:00|9523.9|9513.9|9522.2|9512.2|9534.5|9524.5|9512.5|9502.5|37
1645733700000|2022-02-24 20:15:00|9521.2|9511.2|9530.4|9520.4|9536.6|9527.7|9512|9505.7|34
1645734000000|2022-02-24 20:20:00|9530.9|9520.9|9541.5|9531.5|9545.9|9535.9|9511.2|9504.2|85
1645734300000|2022-02-24 20:25:00|9541.4|9531.4|9589.1|9579.1|9589.1|9580.1|9538.9|9528.9|54
1645734600000|2022-02-24 20:30:00|9590|9580|9584.9|9574.9|9590|9580|9564.8|9557.8|13
1645734900000|2022-02-24 20:35:00|9584.8|9574.8|9571.9|9561.9|9591.4|9581.4|9569.9|9561|31
1645735200000|2022-02-24 20:40:00|9576.4|9566.4|9579.4|9569.4|9595.7|9585.7|9569.8|9559.8|129
1645735500000|2022-02-24 20:45:00|9577.8|9573.8|9591.7|9581.7|9595.3|9585.3|9575.9|9569.2|86
1645735800000|2022-02-24 20:50:00|9591.2|9581.2|9619.2|9609.2|9621.8|9613.8|9591.2|9581.2|99
1645736100000|2022-02-24 20:55:00|9621.1|9611.1|9609.4|9599.4|9623.4|9616.2|9600.2|9592.9|188
1645736400000|2022-02-24 21:00:00|9609.3|9599.3|9588.8|9578.8|9610.3|9600.3|9583.2|9573.2|1
1645736700000|2022-02-24 21:05:00|9590.7|9580.7|9558.3|9548.3|9590.7|9580.7|9545.4|9535.4|17
1645737000000|2022-02-24 21:10:00|9556.9|9546.9|9569.2|9559.2|9575.3|9565.3|9555.9|9545.9|1
1645737300000|2022-02-24 21:15:00|9571.1|9561.1|9602.6|9592.6|9609.6|9599.6|9563.2|9553.2|30
1645737600000|2022-02-24 21:20:00|9602.7|9592.7|9597.7|9587.7|9609.5|9599.5|9590.1|9580.1|28
1645737900000|2022-02-24 21:25:00|9598.2|9588.2|9594|9584|9602|9594.1|9577.4|9567.5|4
1645738200000|2022-02-24 21:30:00|9593.9|9583.9|9600.4|9590.4|9602.3|9592.3|9581.4|9571.4|0
1645738500000|2022-02-24 21:35:00|9599.9|9589.9|9594|9584|9601|9591|9588.5|9578.5|0
1645738800000|2022-02-24 21:40:00|9595.9|9585.9|9602.2|9592.2|9602.7|9593.1|9586|9578.8|11
1645739100000|2022-02-24 21:45:00|9601.3|9591.3|9615.6|9605.6|9615.6|9607.9|9597.3|9588.3|6
1645739400000|2022-02-24 21:50:00|9617|9607|9592.7|9582.7|9617.8|9608|9580.3|9570.3|9
1645739700000|2022-02-24 21:55:00|9592.8|9582.8|9589.1|9579.1|9596.2|9586.2|9582.1|9572.1|35
1645740000000|2022-02-24 22:00:00|9588.7|9578.7|9607.9|9597.9|9607.9|9597.9|9587.7|9577.7|9
1645740300000|2022-02-24 22:05:00|9609.3|9599.3|9603.7|9593.7|9614.8|9604.8|9600.3|9590.3|27
1645740600000|2022-02-24 22:10:00|9604|9594|9597.3|9587.3|9604.5|9594.5|9594.7|9584.7|76
1645740900000|2022-02-24 22:15:00|9597.2|9587.2|9596.4|9586.4|9597.2|9587.2|9592.7|9582.7|9
1645741200000|2022-02-24 22:20:00|9596.3|9586.3|9614.5|9604.5|9616.5|9606.5|9596.3|9586.3|10
1645741500000|2022-02-24 22:25:00|9615.5|9605.5|9619.7|9609.7|9623.5|9613.5|9613.3|9603.3|0
1645741800000|2022-02-24 22:30:00|9619.6|9609.6|9619.7|9609.7|9623.7|9613.7|9615.2|9605.2|1
1645742100000|2022-02-24 22:35:00|9619.3|9609.3|9619.6|9609.6|9619.7|9609.7|9614.2|9604.2|0
1645742400000|2022-02-24 22:40:00|9622.1|9612.1|9619.1|9609.1|9622.1|9612.1|9617.1|9607.1|0
1645742700000|2022-02-24 22:45:00|9618.6|9608.6|9612|9602|9621.1|9611.1|9612|9602|0
1645743000000|2022-02-24 22:50:00|9614|9604|9619.5|9609.5|9619.5|9609.5|9614|9604|0
1645743300000|2022-02-24 22:55:00|9619.4|9609.4|9619.4|9609.4|9619.5|9609.5|9618.5|9608.5|0
1645750800000|2022-02-25 01:00:00|9782.3|9772.3|9775.9|9765.9|9821|9811|9768.8|9758.8|133
1645751100000|2022-02-25 01:05:00|9776.9|9766.9|9808.7|9804.7|9812.6|9805.7|9768.9|9758.9|156
1645751400000|2022-02-25 01:10:00|9798.7|9798.7|9796.7|9786.7|9809.3|9799.3|9782.4|9772.4|7
1645751700000|2022-02-25 01:15:00|9793.8|9783.8|9810.1|9800.1|9813.2|9803.2|9787.9|9777.9|2
1645752000000|2022-02-25 01:20:00|9810.2|9800.2|9846.4|9842.4|9857.9|9850.9|9809.6|9799.6|106
1645752300000|2022-02-25 01:25:00|9845.9|9841.9|9851.1|9841.1|9863.3|9858.4|9841.5|9833|58
1645752600000|2022-02-25 01:30:00|9851.6|9841.6|9840.6|9830.6|9853|9847.1|9826.3|9816.4|57
1645752900000|2022-02-25 01:35:00|9839.7|9829.7|9849.2|9839.2|9857.1|9847.1|9837.8|9827.8|41
1645753200000|2022-02-25 01:40:00|9848.2|9838.2|9833|9823|9853.2|9843.2|9829.8|9819.8|26
1645753500000|2022-02-25 01:45:00|9832.5|9822.5|9797.4|9787.4|9833.5|9828.5|9792.5|9782.9|94
1645753800000|2022-02-25 01:50:00|9798.3|9788.3|9776.9|9766.9|9798.4|9788.4|9763.5|9755.9|42
1645754100000|2022-02-25 01:55:00|9777.3|9767.3|9788.8|9778.8|9792.2|9782.2|9774.7|9764.7|3
1645754400000|2022-02-25 02:00:00|9788.9|9778.9|9790.8|9780.8|9797.2|9787.7|9775.2|9765.2|14
1645754700000|2022-02-25 02:05:00|9792.7|9782.7|9780.1|9770.1|9802.7|9795.2|9774.5|9764.5|28
1645755000000|2022-02-25 02:10:00|9780|9770|9789.4|9779.4|9792.4|9782.4|9779.9|9769.9|0
1645755300000|2022-02-25 02:15:00|9789.8|9779.8|9807.9|9797.9|9808.4|9798.4|9787.9|9777.9|0
1645755600000|2022-02-25 02:20:00|9807.8|9797.8|9794.3|9784.3|9808.4|9798.4|9791.3|9781.3|0
1645755900000|2022-02-25 02:25:00|9793.3|9783.3|9804.2|9794.2|9807.7|9797.7|9783.8|9773.8|10
1645756200000|2022-02-25 02:30:00|9803.7|9793.7|9808.2|9798.2|9808.7|9798.7|9791.7|9781.7|1
1645756500000|2022-02-25 02:35:00|9807.7|9797.7|9821.6|9811.6|9830.2|9823.1|9807.2|9797.2|23
1645756800000|2022-02-25 02:40:00|9822.6|9812.6|9825.1|9815.1|9831.1|9821.1|9819.6|9809.6|3
1645757100000|2022-02-25 02:45:00|9826.1|9816.1|9823.6|9813.6|9829.5|9819.5|9816|9807.5|5
1645757400000|2022-02-25 02:50:00|9824|9814|9830.1|9820.1|9834.1|9827.6|9822|9812|26
1645757700000|2022-02-25 02:55:00|9830.5|9820.5|9828.5|9824.5|9834.5|9827.9|9826|9816|30
1645758000000|2022-02-25 03:00:00|9827.4|9824.6|9829.9|9825.9|9841.9|9835.4|9826.5|9821.1|60
1645758300000|2022-02-25 03:05:00|9830.9|9826.9|9821.8|9819|9834|9828|9821.3|9815.9|156
1645758600000|2022-02-25 03:10:00|9822.4|9818.4|9825|9815|9835.1|9825.1|9820.4|9813.6|19
1645758900000|2022-02-25 03:15:00|9824.1|9814.1|9828.5|9818.5|9834|9825.2|9820|9813.2|10
1645759200000|2022-02-25 03:20:00|9829|9819|9838.9|9828.9|9840|9830|9822|9814.6|3
1645759500000|2022-02-25 03:25:00|9838.4|9828.4|9848.1|9838.1|9848.1|9840.7|9828|9821.1|11
1645759800000|2022-02-25 03:30:00|9847.6|9837.6|9853.3|9843.3|9855.4|9848.3|9843.1|9836.1|40
1645760100000|2022-02-25 03:35:00|9852.9|9842.9|9846.4|9836.4|9853.4|9846.9|9842.9|9835.9|6
1645760400000|2022-02-25 03:40:00|9846.9|9836.9|9845|9835|9847.3|9839|9832.8|9829.3|77
1645760700000|2022-02-25 03:45:00|9845.1|9835.1|9857.3|9853.3|9860.3|9855.9|9843.5|9833.5|74
1645761000000|2022-02-25 03:50:00|9855.7|9852.9|9853.2|9849.2|9858.3|9852.9|9844.6|9838.2|16
1645761300000|2022-02-25 03:55:00|9856.2|9846.2|9854.3|9850.3|9861.2|9855.9|9853.2|9845.3|66
1645761600000|2022-02-25 04:00:00|9854.2|9851.4|9855|9845|9857.5|9853.5|9847.4|9843.5|269
1645761900000|2022-02-25 04:05:00|9853|9849|9851.4|9841.4|9857.9|9851|9847.4|9841|2
1645762200000|2022-02-25 04:10:00|9851|9841|9842.1|9832.1|9851.4|9844.9|9834.1|9827.6|56
1645762500000|2022-02-25 04:15:00|9842.6|9832.6|9834.3|9824.3|9845.5|9837|9829.7|9821.4|31
1645762800000|2022-02-25 04:20:00|9833.8|9823.8|9816.9|9806.9|9837.3|9831|9813.9|9806.9|14
1645763100000|2022-02-25 04:25:00|9812.9|9808.9|9814.4|9804.4|9815.9|9809|9800.3|9794.5|4
1645763400000|2022-02-25 04:30:00|9815|9805|9814.9|9804.9|9816.8|9808.9|9805.4|9798.9|6
1645763700000|2022-02-25 04:35:00|9814.8|9804.8|9811.8|9801.8|9816.3|9806.3|9810.8|9800.8|2
1645764000000|2022-02-25 04:40:00|9812.2|9802.2|9798.6|9788.6|9815.2|9808.7|9794.7|9786.2|2
1645764300000|2022-02-25 04:45:00|9795.6|9791.6|9804.1|9794.1|9804.1|9795.2|9794.7|9787.7|1
1645764600000|2022-02-25 04:50:00|9803.1|9793.1|9800.1|9790.1|9804.1|9797.6|9794.1|9786.6|0
1645764900000|2022-02-25 04:55:00|9800.6|9790.6|9794.5|9791.7|9804.5|9797|9794.5|9786.6|13
1645765200000|2022-02-25 05:00:00|9795.1|9791.1|9792|9782|9800.5|9793.6|9791.4|9782|12
1645765500000|2022-02-25 05:05:00|9791|9781|9791|9787|9794.4|9787.5|9787.4|9780.5|20
1645765800000|2022-02-25 05:10:00|9793|9783|9787.9|9783.9|9795|9787.5|9786.9|9778.9|5
1645766100000|2022-02-25 05:15:00|9789.9|9779.9|9795.9|9785.9|9800.9|9792.9|9785.4|9778.9|2
1645766400000|2022-02-25 05:20:00|9795.4|9785.4|9797.8|9787.8|9800.3|9791.4|9790.4|9782.4|6
1645766700000|2022-02-25 05:25:00|9797.7|9787.7|9789.2|9785.2|9803.3|9795.2|9788.7|9781.2|9
1645767000000|2022-02-25 05:30:00|9792.2|9782.2|9773.7|9763.7|9796.2|9789.9|9759.7|9751.8|64
1645767300000|2022-02-25 05:35:00|9773.2|9763.2|9782.3|9772.3|9789.4|9782.5|9767.7|9761.2|36
1645767600000|2022-02-25 05:40:00|9783.7|9773.7|9779.3|9769.3|9793.2|9783.2|9775.8|9767.3|3
1645767900000|2022-02-25 05:45:00|9779.7|9769.7|9785.1|9775.1|9787.1|9780.1|9772.6|9764.6|10
1645768200000|2022-02-25 05:50:00|9785.6|9775.6|9776.6|9772.6|9796|9789.2|9774|9768.6|10
1645768500000|2022-02-25 05:55:00|9775.9|9773.1|9770|9760|9785|9775.7|9764.6|9757|15
1645768800000|2022-02-25 06:00:00|9770.1|9760.1|9769.6|9759.6|9780.1|9773.7|9761|9755.5|59
1645769100000|2022-02-25 06:05:00|9769.1|9759.1|9723.7|9713.7|9769.1|9759.1|9720.2|9713.2|90
1645769400000|2022-02-25 06:10:00|9725.7|9715.7|9748.5|9738.5|9751.6|9745.1|9720.2|9714.7|57
1645769700000|2022-02-25 06:15:00|9748|9738|9771|9761|9771|9764.1|9746.1|9738|20
1645770000000|2022-02-25 06:20:00|9770.5|9760.5|9782.3|9772.3|9785.9|9775.9|9761|9754|42
1645770300000|2022-02-25 06:25:00|9781.9|9771.9|9780.2|9770.2|9784.4|9774.4|9764.6|9757.7|62
1645770600000|2022-02-25 06:30:00|9778.2|9768.2|9784.6|9774.6|9786.6|9779.1|9774|9766.7|123
1645770900000|2022-02-25 06:35:00|9781.1|9777.1|9779.9|9769.9|9786.7|9777.1|9775.2|9768.1|19
1645771200000|2022-02-25 06:40:00|9779.8|9769.8|9774.3|9764.3|9784.3|9774.4|9766.8|9758.8|6
1645771500000|2022-02-25 06:45:00|9774.8|9764.8|9763.5|9753.5|9776.2|9767.4|9742.3|9734.8|34
1645771800000|2022-02-25 06:50:00|9764|9754|9769|9759|9769|9762.6|9753.5|9743.5|31
1645772100000|2022-02-25 06:55:00|9766|9762|9781.4|9771.4|9783.9|9776|9766|9758|11
1645772400000|2022-02-25 07:00:00|9780.4|9770.4|9759|9749|9782|9773.9|9750.9|9744|82
1645772700000|2022-02-25 07:05:00|9756|9752|9777|9767|9777|9772|9748.9|9743.6|56
1645773000000|2022-02-25 07:10:00|9773.9|9771.1|9778.4|9774.4|9793.9|9787.5|9772.3|9763.5|90
1645773300000|2022-02-25 07:15:00|9778.5|9774.5|9798.9|9788.9|9802.9|9797.5|9778.5|9772.5|23
1645773600000|2022-02-25 07:20:00|9795.4|9791.4|9815|9805|9828.9|9821.4|9794.3|9790.4|55
1645773900000|2022-02-25 07:25:00|9814.5|9804.5|9807.9|9803.9|9816.5|9809.5|9794.6|9788.2|143
1645774200000|2022-02-25 07:30:00|9806.9|9802.9|9835|9831|9845.1|9839.2|9805.9|9798.9|376
1645774500000|2022-02-25 07:35:00|9838.5|9828.5|9835.7|9831.7|9843.8|9840.4|9831.9|9825|117
1645774800000|2022-02-25 07:40:00|9834.8|9830.8|9832.9|9822.9|9840.2|9834.3|9821.7|9816.8|542
1645775100000|2022-02-25 07:45:00|9832|9822|9831.7|9821.7|9845.6|9839.4|9820.2|9812.2|164
1645775400000|2022-02-25 07:50:00|9832.1|9822.1|9794.6|9790.6|9832.1|9825.1|9792.5|9785.6|48
1645775700000|2022-02-25 07:55:00|9797.6|9787.6|9790.1|9787.3|9797.6|9790.6|9766.3|9759.8|122
1645776000000|2022-02-25 08:00:00|9790.6|9787.8|9820.8|9816.8|9833.2|9827.2|9779.7|9773.7|99
1645776300000|2022-02-25 08:05:00|9821.8|9817.8|9809.7|9805.7|9839.6|9834.6|9808.2|9801.2|190
1645776600000|2022-02-25 08:10:00|9812.7|9802.7|9820.9|9816.9|9833.9|9827.4|9798.6|9791.8|209
1645776900000|2022-02-25 08:15:00|9819.8|9817|9797.6|9794.8|9825.8|9820|9790|9783.7|169
1645777200000|2022-02-25 08:20:00|9798.5|9795.7|9777.6|9767.6|9806.7|9800.8|9773.3|9765.8|642
1645777500000|2022-02-25 08:25:00|9774.7|9770.7|9794.6|9784.6|9795.6|9789.3|9744.5|9738.5|1495
1645777800000|2022-02-25 08:30:00|9794.1|9784.1|9753.8|9749.8|9802.3|9798.3|9753.8|9746.8|1212
1645778100000|2022-02-25 08:35:00|9753.7|9749.7|9774.7|9771.9|9780.6|9777.8|9740|9737|830
1645778400000|2022-02-25 08:40:00|9775.6|9772.8|9759.5|9749.5|9781.7|9777.8|9741.1|9733.2|408
1645778700000|2022-02-25 08:45:00|9759.1|9749.1|9700.1|9697.3|9760.1|9753|9697.2|9690.3|737
1645779000000|2022-02-25 08:50:00|9699.7|9696.9|9717.4|9707.4|9726.5|9719|9690.7|9683.7|491
1645779300000|2022-02-25 08:55:00|9716.9|9706.9|9738.5|9734.5|9738.5|9734.5|9704.4|9696.9|211
1645779600000|2022-02-25 09:00:00|9741.7|9731.7|9714.1|9704.1|9756.8|9747.4|9710.6|9703.6|994
1645779900000|2022-02-25 09:05:00|9714.6|9704.6|9697.3|9687.3|9718.5|9710.2|9682.9|9675.3|399
1645780200000|2022-02-25 09:10:00|9697.2|9687.2|9688.3|9684.3|9704.9|9695.3|9680.6|9673.7|416
1645780500000|2022-02-25 09:15:00|9687.7|9684.9|9673.2|9663.2|9694.8|9688.3|9655.9|9649.4|645
1645780800000|2022-02-25 09:20:00|9673.3|9663.3|9683.7|9673.7|9685.7|9678.8|9645.3|9637.9|410
1645781100000|2022-02-25 09:25:00|9683.2|9673.2|9650|9640|9686.7|9680.2|9647|9639.9|189
1645781400000|2022-02-25 09:30:00|9650.1|9640.1|9640.9|9630.9|9670|9663|9637.2|9630.3|298
1645781700000|2022-02-25 09:35:00|9640.4|9630.4|9650.3|9640.3|9656.3|9648.9|9628.4|9620.9|168
1645782000000|2022-02-25 09:40:00|9648.4|9638.4|9668.3|9658.3|9683.5|9676.6|9643.4|9636.4|252
1645782300000|2022-02-25 09:45:00|9665.3|9661.3|9652.5|9642.5|9673.1|9667.6|9632.4|9622.4|482
1645782600000|2022-02-25 09:50:00|9650.6|9640.6|9663.3|9653.3|9667.3|9659.9|9641.3|9635.4|152
1645782900000|2022-02-25 09:55:00|9660.3|9656.3|9653.7|9650.9|9673.8|9668.4|9653.7|9647.2|150
1645783200000|2022-02-25 10:00:00|9654.7|9651.9|9656.3|9652.3|9672.8|9667.4|9640.7|9634.4|203
1645783500000|2022-02-25 10:05:00|9655.4|9651.4|9649.7|9646.9|9661.3|9655.2|9641.3|9632.4|112
1645783800000|2022-02-25 10:10:00|9650.7|9647.9|9592.4|9589.6|9657.7|9651.7|9591.9|9588|665
1645784100000|2022-02-25 10:15:00|9593.5|9589.5|9577.8|9573.8|9611.4|9606|9576.2|9570.8|1614
1645784400000|2022-02-25 10:20:00|9578.3|9574.3|9580.8|9576.8|9598.3|9591.3|9565.8|9558.4|347
1645784700000|2022-02-25 10:25:00|9580.2|9577.4|9564.8|9560.8|9584.3|9577.4|9551.2|9544.3|271
1645785000000|2022-02-25 10:30:00|9563.8|9559.8|9580.7|9576.7|9584.8|9578.9|9561.8|9554.8|115
1645785300000|2022-02-25 10:35:00|9579.7|9575.7|9543.9|9533.9|9582.6|9577.3|9543.6|9533.6|281
1645785600000|2022-02-25 10:40:00|9543|9533|9528.5|9524.5|9552|9544.5|9527|9520.6|107
1645785900000|2022-02-25 10:45:00|9527|9524.2|9557.7|9554.9|9563.3|9559.9|9501.1|9495.7|353
1645786200000|2022-02-25 10:50:00|9559.3|9555.3|9577.5|9573.5|9591.2|9586.9|9556.6|9550.8|543
1645786500000|2022-02-25 10:55:00|9578|9574|9546.3|9543.5|9578|9574|9541.3|9536|341
1645786800000|2022-02-25 11:00:00|9546.8|9544|9536.9|9532.9|9550.4|9544|9532.8|9525.5|99
1645787100000|2022-02-25 11:05:00|9540.9|9530.9|9528.9|9524.9|9551.4|9544.6|9522.4|9515.4|97
1645787400000|2022-02-25 11:10:00|9532.9|9522.9|9517.3|9507.3|9535|9530|9511.8|9505.4|154
1645787700000|2022-02-25 11:15:00|9517.8|9507.8|9530.5|9526.5|9533.5|9526.5|9497.6|9491.1|258
1645788000000|2022-02-25 11:20:00|9530|9526|9486.1|9482.1|9532.5|9526|9476.6|9469.6|385
1645788300000|2022-02-25 11:25:00|9489.1|9479.1|9459.3|9455.3|9495.1|9488.1|9443.5|9437|447
1645788600000|2022-02-25 11:30:00|9462.3|9452.3|9487.5|9477.5|9488.5|9483|9459.3|9450.8|63
1645788900000|2022-02-25 11:35:00|9485.5|9481.5|9476.6|9466.6|9493.5|9486.6|9463.5|9457.1|272
1645789200000|2022-02-25 11:40:00|9477.1|9467.1|9478.8|9468.8|9494.7|9486.6|9473.5|9466.6|56
1645789500000|2022-02-25 11:45:00|9480.8|9470.8|9492.6|9482.6|9503.1|9496.1|9464.7|9456.7|113
1645789800000|2022-02-25 11:50:00|9489.6|9485.6|9527.2|9517.2|9527.7|9521.8|9489.6|9482.5|152
1645790100000|2022-02-25 11:55:00|9527.7|9517.7|9555.8|9545.8|9567.1|9559.8|9524.1|9517.7|94
1645790400000|2022-02-25 12:00:00|9552.7|9548.7|9567.6|9564.8|9575.6|9568.5|9551.7|9544.2|74
1645790700000|2022-02-25 12:05:00|9568.3|9564.3|9581|9578.2|9595.2|9589.2|9566.6|9563.3|88
1645791000000|2022-02-25 12:10:00|9580.1|9577.3|9594.7|9590.7|9603.8|9597.9|9570.7|9563.7|358
1645791300000|2022-02-25 12:15:00|9593.8|9589.8|9578.7|9568.7|9612.7|9605.7|9573.2|9566.2|236
1645791600000|2022-02-25 12:20:00|9577.7|9567.7|9611.9|9609.1|9613.6|9609.1|9573.2|9566.6|24
1645791900000|2022-02-25 12:25:00|9612|9609.2|9612.7|9602.7|9623.1|9615.1|9607.7|9600.7|65
1645792200000|2022-02-25 12:30:00|9612.6|9602.6|9598.7|9588.7|9614.7|9607.7|9584.6|9576.2|319
1645792500000|2022-02-25 12:35:00|9598.6|9588.6|9597.5|9593.5|9608|9601|9580.5|9576.5|131
1645792800000|2022-02-25 12:40:00|9602.5|9592.5|9598.4|9594.4|9602.5|9596.5|9585.4|9579.4|41
1645793100000|2022-02-25 12:45:00|9597.4|9593.4|9596.8|9586.8|9602.4|9596.9|9585.3|9579.5|53
1645793400000|2022-02-25 12:50:00|9594.3|9590.3|9532.1|9522.1|9605.4|9599.4|9511.8|9504.8|387
1645793700000|2022-02-25 12:55:00|9534|9524|9537.8|9533.8|9552.8|9545.8|9483.2|9476.8|157
1645794000000|2022-02-25 13:00:00|9539.3|9535.3|9577.2|9567.2|9600.8|9593.3|9538.3|9530.7|235
1645794300000|2022-02-25 13:05:00|9576.2|9566.2|9564.2|9560.2|9591.7|9584.2|9560.2|9554.7|109
1645794600000|2022-02-25 13:10:00|9565.2|9561.2|9544.9|9540.9|9580.2|9573.8|9538|9533.6|217
1645794900000|2022-02-25 13:15:00|9542.9|9538.9|9506.3|9502.3|9554.8|9549|9505.7|9501.8|185
1645795200000|2022-02-25 13:20:00|9506.8|9502.8|9505.8|9501.8|9530.3|9524.4|9492.2|9487.3|545
1645795500000|2022-02-25 13:25:00|9505.3|9501.3|9487.5|9483.5|9522.3|9515.3|9483.6|9477.7|398
1645795800000|2022-02-25 13:30:00|9487.1|9483.1|9463.2|9459.2|9495|9490.6|9463.2|9457|962
1645796100000|2022-02-25 13:35:00|9466.2|9456.2|9443.5|9433.5|9472.2|9463.3|9420.4|9413.5|282
1645796400000|2022-02-25 13:40:00|9444|9434|9470.1|9466.1|9477.2|9470.3|9440.5|9433.5|372
1645796700000|2022-02-25 13:45:00|9473.1|9463.1|9479.8|9469.8|9506.3|9499.3|9468.1|9462.1|325
1645797000000|2022-02-25 13:50:00|9480.3|9470.3|9456.3|9452.3|9486.7|9481.3|9451.2|9444.7|162
1645797300000|2022-02-25 13:55:00|9459.2|9449.2|9449.9|9445.9|9482.8|9478|9448.8|9442.2|180
1645797600000|2022-02-25 14:00:00|9450|9446|9435.9|9431.9|9457.1|9451|9426.2|9419.4|568
1645797900000|2022-02-25 14:05:00|9439.4|9429.4|9443.8|9433.8|9452.9|9445.8|9402.2|9398.8|434
1645798200000|2022-02-25 14:10:00|9440.8|9436.8|9466|9456|9466.5|9456.5|9411|9405.9|180
1645798500000|2022-02-25 14:15:00|9465|9455|9464.2|9461.4|9494.7|9487.9|9450.9|9443.9|205
1645798800000|2022-02-25 14:20:00|9464.7|9461.9|9467.8|9457.8|9473.8|9466.9|9451.7|9444.8|109
1645799100000|2022-02-25 14:25:00|9464.8|9460.8|9455.9|9451.9|9480|9474|9450.8|9444.9|224
1645799400000|2022-02-25 14:30:00|9459|9449|9445|9442.2|9477.8|9470.9|9444.1|9439.4|308
1645799700000|2022-02-25 14:35:00|9445.5|9442.7|9440.9|9436.9|9449.9|9445.4|9391.1|9384.3|281
1645800000000|2022-02-25 14:40:00|9443.9|9433.9|9473.1|9469.1|9500.5|9493.5|9410.3|9407.4|752
1645800300000|2022-02-25 14:45:00|9474|9470|9523.9|9521.1|9529.5|9524.6|9468.1|9461|1110
1645800600000|2022-02-25 14:50:00|9523.4|9520.6|9494.9|9484.9|9540.2|9531.7|9488.3|9481.5|884
1645800900000|2022-02-25 14:55:00|9491.4|9487.4|9474.6|9464.6|9494.9|9487.4|9467.3|9459.7|350
1645801200000|2022-02-25 15:00:00|9474.2|9464.2|9433.6|9423.6|9482.3|9475.3|9423.5|9417.2|364
1645801500000|2022-02-25 15:05:00|9430.7|9426.7|9493.9|9483.9|9501.6|9494.5|9415.6|9408.1|498
1645801800000|2022-02-25 15:10:00|9494.9|9484.9|9486.5|9483.7|9501.6|9494.6|9468.8|9460|253
1645802100000|2022-02-25 15:15:00|9487|9484.2|9497.1|9493.1|9510.1|9503.6|9483|9478|264
1645802400000|2022-02-25 15:20:00|9496.5|9493.7|9462.4|9458.4|9512.9|9503.1|9460.9|9454.5|288
1645802700000|2022-02-25 15:25:00|9466.3|9456.3|9450.4|9446.4|9474.9|9468.9|9444.4|9436.4|176
1645803000000|2022-02-25 15:30:00|9449.5|9445.5|9422.9|9420.1|9474.9|9467.5|9422.9|9418.5|221
1645803300000|2022-02-25 15:35:00|9423.4|9420.6|9433.4|9429.4|9438.4|9433.5|9416.9|9413.4|181
1645803600000|2022-02-25 15:40:00|9433.3|9430.5|9415.5|9412.7|9438.5|9433|9401.6|9395.6|420
1645803900000|2022-02-25 15:45:00|9416.1|9412.1|9416.3|9406.3|9427.2|9422.3|9407|9402.3|393
1645804200000|2022-02-25 15:50:00|9416.8|9406.8|9413.2|9409.2|9416.8|9409.8|9388.2|9384.7|437
1645804500000|2022-02-25 15:55:00|9412.7|9408.7|9408.9|9398.9|9415.7|9408.7|9378.8|9372.4|456
1645804800000|2022-02-25 16:00:00|9407.9|9397.9|9395.6|9392.8|9450.7|9441.9|9395.1|9387.7|525
1645805100000|2022-02-25 16:05:00|9395.1|9392.3|9398.7|9395.9|9409.2|9403.4|9387.5|9382.6|341
1645805400000|2022-02-25 16:10:00|9398.2|9395.4|9396.6|9386.6|9412.3|9405.4|9377.7|9371.8|184
1645805700000|2022-02-25 16:15:00|9393.1|9389.1|9392.5|9388.5|9410.2|9403.7|9384.7|9379.8|199
1645806000000|2022-02-25 16:20:00|9392.4|9389.6|9362.1|9359.3|9396.6|9389.6|9361.6|9357.7|205
1645806300000|2022-02-25 16:25:00|9362.6|9359.8|9409.8|9407|9414.9|9411.5|9350.9|9344.9|581
1645806600000|2022-02-25 16:30:00|9409.9|9405.9|9365.2|9362.4|9410.4|9407|9365.2|9360.4|663
1645806900000|2022-02-25 16:35:00|9366.2|9363.4|9353.8|9349.8|9378.3|9372.9|9352.3|9345.8|341
1645807200000|2022-02-25 16:40:00|9356.8|9346.8|9377.2|9374.4|9384.7|9379.9|9344.7|9337.9|301
1645807500000|2022-02-25 16:45:00|9378.1|9375.3|9391.2|9387.2|9403.3|9399.3|9377.1|9373.8|171
1645807800000|2022-02-25 16:50:00|9390.6|9387.8|9390.8|9386.8|9397.1|9390.7|9382.4|9377.5|229
1645808100000|2022-02-25 16:55:00|9391.2|9387.2|9403.3|9399.3|9410.3|9402.9|9385.2|9379.8|71
1645808400000|2022-02-25 17:00:00|9403.8|9399.8|9403.3|9399.3|9411.9|9405.9|9394.7|9388.3|105
1645808700000|2022-02-25 17:05:00|9402.7|9399.9|9374.6|9370.6|9425.1|9418.1|9373.5|9367.1|439
1645809000000|2022-02-25 17:10:00|9377.6|9367.6|9361.5|9357.5|9384.1|9377.6|9356.5|9353|249
1645809300000|2022-02-25 17:15:00|9361|9357|9360.4|9350.4|9366.5|9360.5|9343.5|9337.8|480
1645809600000|2022-02-25 17:20:00|9361.3|9351.3|9342.9|9338.9|9367.9|9364|9341.8|9337.9|427
1645809900000|2022-02-25 17:25:00|9343.4|9339.4|9329.8|9325.8|9352.4|9346|9309.3|9300.4|481
1645810200000|2022-02-25 17:30:00|9329.2|9326.4|9322.6|9312.6|9336.6|9331.3|9315.6|9310.2|209
1645810500000|2022-02-25 17:35:00|9320.1|9316.1|9298.4|9295.6|9323.6|9317.2|9294.1|9287.7|110
1645810800000|2022-02-25 17:40:00|9298.8|9296|9322.4|9312.4|9326.6|9319.5|9297.1|9290.1|260
1645811100000|2022-02-25 17:45:00|9319.4|9315.4|9329.9|9327.1|9336.6|9330.1|9316|9308.5|218
1645811400000|2022-02-25 17:50:00|9329.4|9326.6|9355.7|9345.7|9357.7|9347.8|9327.9|9324|368
1645811700000|2022-02-25 17:55:00|9355.2|9345.2|9350.5|9340.5|9364.5|9358.1|9344.5|9338.5|78
1645812000000|2022-02-25 18:00:00|9351.4|9341.4|9331.4|9328.6|9353.9|9346.5|9328.9|9326.1|84
1645812300000|2022-02-25 18:05:00|9331.5|9327.5|9378.2|9368.2|9385.4|9381.6|9330.3|9326.4|362
1645812600000|2022-02-25 18:10:00|9377.2|9367.2|9373.8|9369.8|9388.2|9381.7|9363.8|9357.8|186
1645812900000|2022-02-25 18:15:00|9374.3|9370.3|9390.8|9386.8|9397.7|9390.3|9372.1|9366.3|168
1645813200000|2022-02-25 18:20:00|9393.8|9383.8|9374.6|9371.8|9393.8|9387.3|9367.7|9361.8|127
1645813500000|2022-02-25 18:25:00|9374.1|9371.3|9399.3|9395.3|9403.3|9396.9|9374.1|9368.4|181
1645813800000|2022-02-25 18:30:00|9398.8|9394.8|9379.2|9375.2|9412.4|9409|9378.2|9368.3|263
1645814100000|2022-02-25 18:35:00|9382.1|9372.1|9394.1|9384.1|9397.6|9390.4|9375.2|9368.2|447
1645814400000|2022-02-25 18:40:00|9393.6|9383.6|9378.5|9368.5|9393.6|9387.7|9369.4|9363.5|174
1645814700000|2022-02-25 18:45:00|9378|9368|9405|9395|9409.9|9401.9|9368.4|9361.4|359
1645815000000|2022-02-25 18:50:00|9404|9394|9408.1|9398.1|9410.6|9406.3|9389.6|9383.6|725
1645815300000|2022-02-25 18:55:00|9408.6|9398.6|9384.8|9382|9414.1|9407.2|9384.8|9380.3|251
1645815600000|2022-02-25 19:00:00|9385.4|9381.4|9408|9398|9408.9|9402.7|9381.8|9376.4|245
1645815900000|2022-02-25 19:05:00|9407.5|9397.5|9409.7|9405.7|9411.7|9407.8|9391.9|9386|508
1645816200000|2022-02-25 19:10:00|9409.2|9405.2|9409.2|9406.4|9415.7|9411.3|9399.2|9393.2|643
1645816500000|2022-02-25 19:15:00|9409.8|9405.8|9440.1|9436.1|9442.6|9436.7|9409.2|9405.6|565
1645816800000|2022-02-25 19:20:00|9439.5|9436.7|9436.2|9426.2|9452.8|9446.3|9412.2|9402.7|2002
1645817100000|2022-02-25 19:25:00|9433.2|9429.2|9429|9426.2|9446.3|9441.4|9409.6|9403.2|5439
1645817400000|2022-02-25 19:30:00|9429.1|9426.3|9470.9|9460.9|9474.4|9466.4|9424.6|9418.2|1024
1645817700000|2022-02-25 19:35:00|9472.4|9462.4|9490.6|9480.6|9495.9|9489.5|9464.9|9459|153
1645818000000|2022-02-25 19:40:00|9487.6|9483.6|9483.4|9473.4|9493.6|9483.6|9470.1|9460.1|388
1645818300000|2022-02-25 19:45:00|9484.3|9474.3|9486.3|9482.3|9492.7|9483.8|9480.3|9472.9|2
1645818600000|2022-02-25 19:50:00|9485.2|9482.4|9473.9|9463.9|9490.3|9483.9|9471.4|9461.4|465
1645818900000|2022-02-25 19:55:00|9472.9|9462.9|9471|9461|9476|9466|9461|9455.1|0
1645819200000|2022-02-25 20:00:00|9470.5|9460.5|9476.8|9466.8|9476.8|9470.6|9465.5|9458.3|121
1645819500000|2022-02-25 20:05:00|9476.7|9466.7|9479.2|9469.2|9489.2|9479.2|9475.7|9465.7|17
1645819800000|2022-02-25 20:10:00|9479.7|9469.7|9500.5|9490.5|9507.2|9497.2|9474.7|9464.7|56
1645820100000|2022-02-25 20:15:00|9501|9491|9498.9|9496.1|9506.9|9497|9493.5|9486.8|80
1645820400000|2022-02-25 20:20:00|9498.4|9495.6|9491.9|9489.1|9504.5|9498|9487.4|9480.4|48
1645820700000|2022-02-25 20:25:00|9492.5|9488.5|9500.9|9490.9|9501.8|9494.9|9491|9483.4|5
1645821000000|2022-02-25 20:30:00|9501.8|9491.8|9499|9489|9508.7|9498.7|9497.7|9487.7|13
1645821300000|2022-02-25 20:35:00|9498.6|9488.6|9501.3|9491.3|9506.3|9498.8|9495.4|9487|94
1645821600000|2022-02-25 20:40:00|9501.4|9491.4|9507.6|9497.6|9520|9510|9500.8|9491.4|95
1645821900000|2022-02-25 20:45:00|9508.5|9498.5|9511.9|9501.9|9514.6|9507.6|9503.3|9494|74
1645822200000|2022-02-25 20:50:00|9510.9|9500.9|9511.3|9501.3|9514.8|9508.9|9485.4|9478.4|77
1645822500000|2022-02-25 20:55:00|9510.8|9500.8|9511.3|9507.3|9520.3|9510.8|9504.8|9496.8|86
1645822800000|2022-02-25 21:00:00|9511.2|9508.4|9495|9485|9521.7|9512.8|9490.5|9480.5|13
1645823100000|2022-02-25 21:05:00|9494.4|9484.4|9499.9|9489.9|9503|9493|9492.9|9482.9|16
1645823400000|2022-02-25 21:10:00|9500.9|9490.9|9488.4|9478.4|9500.9|9490.9|9483.4|9473.4|232
1645823700000|2022-02-25 21:15:00|9488|9478|9485.9|9475.9|9491|9481|9473.9|9463.9|2
1645824000000|2022-02-25 21:20:00|9485.4|9475.4|9480.4|9470.4|9486.5|9476.5|9475.9|9465.9|0
1645824300000|2022-02-25 21:25:00|9479.9|9469.9|9463.4|9453.4|9482.9|9472.9|9457.9|9447.9|12
1645824600000|2022-02-25 21:30:00|9463.9|9453.9|9462.9|9452.9|9466.9|9456.9|9452.4|9442.4|5
1645824900000|2022-02-25 21:35:00|9462.4|9452.4|9455.4|9445.4|9462.4|9452.4|9454.4|9444.4|0
1645825200000|2022-02-25 21:40:00|9455.3|9445.3|9472.9|9462.9|9472.9|9462.9|9452.9|9442.9|5
1645825500000|2022-02-25 21:45:00|9473.9|9463.9|9467.7|9457.7|9478.3|9468.3|9454.4|9444.4|4
1645825800000|2022-02-25 21:50:00|9468.2|9458.2|9472.2|9462.2|9485.7|9475.7|9464.8|9454.8|0
1645826100000|2022-02-25 21:55:00|9471.2|9461.2|9475.5|9465.5|9475.5|9465.5|9462.5|9452.5|57
1646002800000|2022-02-27 23:00:00|9793.2|9783.2|10092.7|10088.7|10100.5|10095.2|9786.6|9783.2|10338
1646003100000|2022-02-27 23:05:00|10092.6|10089.8|10013.7|10010.9|10122|10115.5|10006.7|10003.8|4987
1646003400000|2022-02-27 23:10:00|10019.3|10009.3|9979.4|9969.4|10037.3|10030|9951.9|9944.5|3441
1646003700000|2022-02-27 23:15:00|9977.5|9967.5|9923.5|9913.5|9977.9|9967.9|9910|9906|1730
1646004000000|2022-02-27 23:20:00|9923.9|9913.9|9899.9|9889.9|9924.5|9919.6|9868.3|9863.4|1115
1646004300000|2022-02-27 23:25:00|9900.9|9890.9|9962.4|9952.4|9985.7|9975.7|9900.9|9890.9|1575
1646004600000|2022-02-27 23:30:00|9962.9|9952.9|9951.4|9941.4|9973.9|9963.9|9949.3|9939.3|777
1646004900000|2022-02-27 23:35:00|9941.4|9931.4|9952.8|9948.8|9964.3|9957.9|9936.7|9928.9|586
1646005200000|2022-02-27 23:40:00|9949.8|9947|9948.7|9945.9|9959.3|9950.9|9932.7|9929.9|834
1646005500000|2022-02-27 23:45:00|9950.3|9940.3|9958.7|9948.7|9966.2|9961.4|9945.2|9939.8|803
1646005800000|2022-02-27 23:50:00|9953.7|9943.7|9936.6|9932.6|9953.7|9945.3|9923|9918.1|596
1646006100000|2022-02-27 23:55:00|9942|9932|9930.4|9926.4|9949.5|9941.5|9927.4|9919|1199
1646006400000|2022-02-28 00:00:00|9934.4|9924.4|9919.9|9909.9|9934.4|9926.6|9893.9|9888|579
1646006700000|2022-02-28 00:05:00|9916.4|9912.4|9894.4|9890.4|9920.9|9912.4|9892.8|9887.9|200
1646007000000|2022-02-28 00:10:00|9896.4|9886.4|9894.8|9884.8|9916.8|9908.4|9889.3|9883.9|255
1646007300000|2022-02-28 00:15:00|9891.3|9887.3|9918.8|9908.8|9928.3|9920.4|9889.2|9883.8|393
1646007600000|2022-02-28 00:20:00|9919.2|9909.2|9930.6|9927.8|9938.8|9932.3|9907.7|9902.7|226
1646007900000|2022-02-28 00:25:00|9929.2|9919.2|9920.7|9910.7|9930.7|9922.4|9912.1|9905.2|140
1646008200000|2022-02-28 00:30:00|9921.2|9911.2|9919.7|9909.7|9930.1|9923.3|9915.6|9907.7|49
1646008500000|2022-02-28 00:35:00|9917.2|9913.2|9907.1|9903.1|9937.1|9932.2|9897.1|9891.7|507
1646008800000|2022-02-28 00:40:00|9910|9906|9925|9921|9936.6|9930.6|9910|9902.1|175
1646009100000|2022-02-28 00:45:00|9927.5|9917.5|9927|9923|9938.6|9933.7|9920.1|9910.1|237
1646009400000|2022-02-28 00:50:00|9925.9|9923.1|9915|9911|9934.5|9926.2|9913.4|9908|169
1646009700000|2022-02-28 00:55:00|9919|9909|9914.5|9904.5|9919|9911|9885.9|9879|251
1646010000000|2022-02-28 01:00:00|9914|9904|9855|9851|9914.5|9909.1|9798.2|9790.8|2751
1646010300000|2022-02-28 01:05:00|9853.9|9851.1|9819.5|9809.5|9857.5|9851.1|9814|9807.5|404
1646010600000|2022-02-28 01:10:00|9820.5|9810.5|9826.9|9822.9|9831.4|9826|9792.4|9787.5|842
1646010900000|2022-02-28 01:15:00|9826.8|9824|9809.8|9807|9828.9|9826|9783.7|9777.3|767
1646011200000|2022-02-28 01:20:00|9811.8|9807.8|9834.8|9830.8|9839.3|9833.9|9807.7|9802.3|298
1646011500000|2022-02-28 01:25:00|9837.3|9827.3|9859.1|9849.1|9870.2|9863.8|9831.7|9826.3|738
1646011800000|2022-02-28 01:30:00|9855.6|9851.6|9849.6|9845.6|9863.2|9856.7|9845.6|9839.2|353
1646012100000|2022-02-28 01:35:00|9852.1|9842.1|9854.5|9851.7|9881.6|9873.7|9847.5|9842.1|228
1646012400000|2022-02-28 01:40:00|9855.5|9852.7|9877.6|9873.6|9898|9890.5|9854.5|9848.1|445
1646012700000|2022-02-28 01:45:00|9881.6|9871.6|9898|9888|9900|9893.5|9864.5|9860.1|462
1646013000000|2022-02-28 01:50:00|9899|9889|9893.5|9889.5|9914|9906.5|9884.5|9877.5|256
1646013300000|2022-02-28 01:55:00|9892.4|9889.6|9887.5|9883.5|9894|9889.6|9878.4|9870.5|128
1646013600000|2022-02-28 02:00:00|9887.4|9884.6|9873.9|9863.9|9897|9891.5|9862.4|9855|314
1646013900000|2022-02-28 02:05:00|9870.4|9866.4|9875|9865|9880.9|9873.5|9863.4|9858|226
1646014200000|2022-02-28 02:10:00|9875.4|9865.4|9866.9|9856.9|9877.9|9870.4|9861.4|9853.9|79
1646014500000|2022-02-28 02:15:00|9864.4|9860.4|9850.9|9840.9|9872.4|9864.4|9839.3|9833.9|149
1646014800000|2022-02-28 02:20:00|9847.4|9843.4|9847.4|9843.4|9852.9|9848|9842.3|9836.9|53
1646015100000|2022-02-28 02:25:00|9850.9|9840.9|9840.2|9837.4|9850.9|9844.4|9837.3|9831.9|255
1646015400000|2022-02-28 02:30:00|9839.7|9836.9|9862.3|9858.3|9868.9|9863.4|9839.3|9836.4|1086
1646015700000|2022-02-28 02:35:00|9864.8|9854.8|9880.7|9870.7|9890.7|9884.2|9862.2|9854.8|431
1646016000000|2022-02-28 02:40:00|9878.2|9874.2|9864.7|9854.7|9882.7|9876.3|9859.1|9851.2|157
1646016300000|2022-02-28 02:45:00|9862.1|9859.3|9836.2|9833.4|9865.7|9859.3|9820.3|9814.4|2279
1646016600000|2022-02-28 02:50:00|9836.4|9832.4|9824.2|9821.4|9841.8|9835.4|9823.3|9818.8|177
1646016900000|2022-02-28 02:55:00|9825.2|9822.4|9822.3|9818.3|9831.8|9826.9|9819.6|9814.8|238
1646017200000|2022-02-28 03:00:00|9822.2|9819.4|9824.2|9821.4|9839.8|9833.4|9819.7|9814.8|377
1646017500000|2022-02-28 03:05:00|9825.3|9821.3|9833.3|9829.3|9836.8|9831.4|9821.7|9816.8|314
1646017800000|2022-02-28 03:10:00|9832.3|9828.3|9834.1|9831.3|9835.8|9831.8|9822.7|9817.8|219
1646018100000|2022-02-28 03:15:00|9839.1|9835.1|9854.6|9844.6|9859.1|9855.7|9838.1|9832.7|240
1646018400000|2022-02-28 03:20:00|9852.1|9848.1|9850.9|9848.1|9861.5|9855.2|9849.5|9844.6|67
1646018700000|2022-02-28 03:25:00|9851|9848.2|9858.9|9856.1|9864.6|9859.1|9851|9846.5|164
1646019000000|2022-02-28 03:30:00|9859.4|9856.6|9856.8|9854|9874|9870|9855.4|9852|271
1646019300000|2022-02-28 03:35:00|9856.9|9854.1|9864.9|9862.1|9871.5|9865.1|9856.4|9852.6|271
1646019600000|2022-02-28 03:40:00|9866|9862|9865.9|9861.9|9869.5|9866.5|9859.3|9855.4|52
1646019900000|2022-02-28 03:45:00|9865.8|9863|9869.8|9867|9876.3|9871.4|9859.8|9854.4|205
1646020200000|2022-02-28 03:50:00|9869.9|9865.9|9892.2|9889.4|9898.8|9895.9|9868.3|9864.9|1232
1646020500000|2022-02-28 03:55:00|9893.7|9890.9|9912.6|9909.8|9922.2|9916.8|9892.7|9886.2|362
1646020800000|2022-02-28 04:00:00|9912.7|9908.7|9933.5|9930.7|9935.2|9930.7|9909.6|9903.2|292
1646021100000|2022-02-28 04:05:00|9934.6|9930.6|9944.5|9940.5|9951|9945.6|9926.6|9920.1|534
1646021400000|2022-02-28 04:10:00|9947|9937|9937.5|9933.5|9950|9944.6|9928.5|9923.9|583
1646021700000|2022-02-28 04:15:00|9937.4|9933.4|9947.3|9943.3|9950.9|9945.5|9935.2|9929.9|784
1646022000000|2022-02-28 04:20:00|9949.9|9939.9|9965.3|9961.3|9968.8|9962.4|9943.3|9938.8|488
1646022300000|2022-02-28 04:25:00|9964.3|9960.3|9967.2|9963.2|9970.7|9966.9|9961.1|9956.8|465
1646022600000|2022-02-28 04:30:00|9967.3|9963.3|9969.1|9966.3|9975.7|9971.2|9959.3|9952.8|498
1646022900000|2022-02-28 04:35:00|9971.7|9961.7|9985|9981|9988.6|9983.1|9968.6|9961.7|403
1646023200000|2022-02-28 04:40:00|9984.9|9982.1|9983.6|9973.6|10005.6|9999.2|9965.2|9958.7|1332
1646023500000|2022-02-28 04:45:00|9979.1|9975.1|9989|9985|9994.5|9987|9974.1|9967.6|141
1646023800000|2022-02-28 04:50:00|9988.1|9984.1|9950.4|9947.6|9988.1|9984.1|9950.4|9945.5|279
1646024100000|2022-02-28 04:55:00|9950.9|9948.1|9977.8|9975|9987.4|9981.5|9950|9943.5|285
1646024400000|2022-02-28 05:00:00|9978.8|9976|9956.9|9952.9|9984.4|9979.9|9955.8|9951.4|79
1646024700000|2022-02-28 05:05:00|9956.8|9954|9953.5|9943.5|9959.4|9954|9941.4|9936.4|258
1646025000000|2022-02-28 05:10:00|9950|9946|9954.9|9950.9|9963.4|9958|9948.9|9943.4|214
1646025300000|2022-02-28 05:15:00|9954.8|9950.8|9938.9|9934.9|9959.4|9953|9937.8|9934.4|423
1646025600000|2022-02-28 05:20:00|9937.8|9935|9932.7|9929.9|9939.3|9936.5|9929.2|9924.3|229
1646025900000|2022-02-28 05:25:00|9932.8|9930|9912.8|9910|9937.2|9934.4|9909.8|9905.4|489
1646026200000|2022-02-28 05:30:00|9913.9|9909.9|9881.3|9871.3|9916.9|9911|9877.8|9870.3|675
1646026500000|2022-02-28 05:35:00|9878.8|9874.8|9912.1|9902.1|9915.2|9909.8|9875.7|9868.3|460
1646026800000|2022-02-28 05:40:00|9912.2|9902.2|9924.6|9920.6|9926.1|9922.2|9908.5|9901.2|349
1646027100000|2022-02-28 05:45:00|9923.7|9919.7|9905.7|9901.7|9927.2|9920.7|9899.6|9896.2|191
1646027400000|2022-02-28 05:50:00|9904.6|9901.8|9893.6|9890.8|9909.2|9903.8|9892.6|9887.7|640
1646027700000|2022-02-28 05:55:00|9898.2|9888.2|9894.7|9890.7|9908.1|9902.6|9891.5|9885.7|494
1646028000000|2022-02-28 06:00:00|9895.7|9891.7|9896.4|9893.6|9906.6|9902.7|9890|9885.1|509
1646028300000|2022-02-28 06:05:00|9899.4|9895.4|9879.6|9875.6|9900.5|9896.6|9874.4|9868|411
1646028600000|2022-02-28 06:10:00|9878.4|9872.6|9887.5|9884.7|9888.5|9884.7|9870.4|9865|191
1646028900000|2022-02-28 06:15:00|9886.6|9882.6|9896.5|9892.5|9901.5|9898.6|9882.5|9879.5|343
1646029200000|2022-02-28 06:20:00|9899|9889|9906.3|9903.5|9916|9911|9896.4|9889|462
1646029500000|2022-02-28 06:25:00|9907.3|9904.5|9912.3|9909.5|9915.8|9909.5|9900.3|9895.8|142
1646029800000|2022-02-28 06:30:00|9912.2|9909.4|9924.3|9920.3|9930.8|9927.4|9912.2|9908.4|473
1646030100000|2022-02-28 06:35:00|9924.2|9920.2|9929.7|9919.7|9933.2|9929.9|9914.3|9908.8|292
1646030400000|2022-02-28 06:40:00|9926.2|9922.2|9933.2|9929.2|9937.7|9932.3|9922.7|9917.7|130
1646030700000|2022-02-28 06:45:00|9936.7|9926.7|9927.1|9923.1|9939.6|9935.2|9917.1|9911.7|272
1646031000000|2022-02-28 06:50:00|9927|9924.2|9949.1|9945.1|9950.6|9945.2|9926|9921.6|221
1646031300000|2022-02-28 06:55:00|9949|9946.2|9944|9941.2|9962.6|9958.1|9939.1|9934.6|461
1646031600000|2022-02-28 07:00:00|9945|9942.2|9942|9939.2|9950.6|9946.1|9928|9925.2|248
1646031900000|2022-02-28 07:05:00|9941.5|9938.7|9946.1|9943.3|9946.1|9943.3|9915.1|9912.2|418
1646032200000|2022-02-28 07:10:00|9947|9944.2|9933.2|9929.2|9956.1|9952.3|9933.2|9929.2|352
1646032500000|2022-02-28 07:15:00|9932.2|9928.2|9898.1|9895.3|9932.2|9929.3|9892.1|9889.2|718
1646032800000|2022-02-28 07:20:00|9898.2|9894.2|9855.1|9852.3|9904.1|9900.3|9844.6|9835.8|1452
1646033100000|2022-02-28 07:25:00|9854.2|9851.4|9781.3|9777.3|9866.8|9862.8|9778.2|9774.3|2464
1646033400000|2022-02-28 07:30:00|9782.3|9778.3|9813.1|9809.1|9818.6|9812.3|9751.4|9747.4|2235
1646033700000|2022-02-28 07:35:00|9812.7|9802.7|9830.3|9827.5|9847.8|9842.4|9798.1|9794.2|1853
1646034000000|2022-02-28 07:40:00|9831.4|9827.4|9872.3|9868.3|9889.8|9885.3|9829.3|9825.9|1507
1646034300000|2022-02-28 07:45:00|9872.4|9868.4|9828.4|9825.6|9878.9|9873.5|9822.5|9815|902
1646034600000|2022-02-28 07:50:00|9828.5|9825.7|9836.4|9833.6|9846|9837.6|9823.4|9820|644
1646034900000|2022-02-28 07:55:00|9835.6|9831.6|9794.3|9791.5|9840|9833.6|9794.3|9790.4|934
1646035200000|2022-02-28 08:00:00|9793.4|9790.6|9777.2|9774.4|9812.3|9808.9|9768.3|9765.5|2045
1646035500000|2022-02-28 08:05:00|9777.3|9774.5|9779.3|9776.5|9792.6|9789.8|9777.3|9773.4|1382
1646035800000|2022-02-28 08:10:00|9781.8|9779|9783.3|9779.3|9809.9|9805.5|9764.9|9762.1|1720
1646036100000|2022-02-28 08:15:00|9783.2|9780.4|9755.3|9752.5|9787.2|9784.4|9750.3|9747.4|1290
1646036400000|2022-02-28 08:20:00|9755.4|9752.6|9793.1|9790.3|9796.7|9791.3|9732.4|9725|2714
1646036700000|2022-02-28 08:25:00|9794.1|9791.3|9804.9|9802.1|9830.4|9827.6|9786.1|9783.3|4587
1646037000000|2022-02-28 08:30:00|9805.9|9803.1|9819.6|9816.8|9836.6|9833.8|9804.3|9801.5|5175
1646037300000|2022-02-28 08:35:00|9818.2|9815.4|9773.7|9770.9|9828.1|9825.3|9768.8|9762.4|2452
1646037600000|2022-02-28 08:40:00|9773.8|9771|9751.6|9748.8|9777.8|9774.9|9740.7|9736.8|1052
1646037900000|2022-02-28 08:45:00|9752.6|9749.8|9794.9|9792.1|9801.6|9798.7|9751.6|9747.8|1381
1646038200000|2022-02-28 08:50:00|9795.4|9792.6|9788.3|9785.5|9812.9|9810.1|9771.3|9768.5|1535
1646038500000|2022-02-28 08:55:00|9788.8|9786|9769.5|9766.7|9799.7|9796.9|9762.5|9756|1012
1646038800000|2022-02-28 09:00:00|9767.4|9764.6|9792.3|9788.3|9794.8|9790.4|9749.9|9747.1|1151
1646039100000|2022-02-28 09:05:00|9791.3|9787.3|9819.3|9815.3|9821.1|9818.3|9779.2|9775.3|1241
1646039400000|2022-02-28 09:10:00|9819.2|9815.2|9822.6|9819.8|9836.6|9833.8|9805.3|9802.3|1553
1646039700000|2022-02-28 09:15:00|9823.6|9820.8|9830.1|9827.3|9841.6|9838.8|9814.7|9809.8|1246
1646040000000|2022-02-28 09:20:00|9829.7|9826.9|9828.1|9824.1|9843|9840.2|9824.1|9821.2|1066
1646040300000|2022-02-28 09:25:00|9828|9825.2|9835|9832.2|9839|9836.2|9822.5|9818.6|998
1646040600000|2022-02-28 09:30:00|9834.9|9832.1|9859.9|9857.1|9863.4|9860.6|9830.9|9827.1|1816
1646040900000|2022-02-28 09:35:00|9858.4|9855.6|9880.6|9877.8|9883.6|9880.2|9852.3|9849.5|4102
1646041200000|2022-02-28 09:40:00|9881.1|9878.3|9875.6|9872.8|9889.5|9886.7|9868.1|9864.7|1641
1646041500000|2022-02-28 09:45:00|9876.6|9873.8|9892.4|9889.6|9897.9|9893.5|9870.1|9867.3|807
1646041800000|2022-02-28 09:50:00|9891.9|9889.1|9895.3|9892.5|9903.8|9901|9885.9|9883.1|2067
1646042100000|2022-02-28 09:55:00|9895.4|9891.4|9900.2|9897.4|9902.8|9899.4|9884.2|9880.3|1131
1646042400000|2022-02-28 10:00:00|9902.2|9899.4|9891.4|9887.4|9907.4|9903.4|9862.5|9859.5|2404
1646042700000|2022-02-28 10:05:00|9891.3|9887.3|9921.1|9918.3|9927.1|9924.3|9889.3|9886.4|1934
1646043000000|2022-02-28 10:10:00|9922|9919.2|9900.7|9897.9|9926|9923.2|9895.2|9892.4|687
1646043300000|2022-02-28 10:15:00|9901.2|9898.4|9891.2|9888.4|9907.6|9904.8|9891.2|9887.3|589
1646043600000|2022-02-28 10:20:00|9891.3|9887.3|9881.7|9878.9|9904.1|9901.3|9873.2|9870.3|961
1646043900000|2022-02-28 10:25:00|9881.2|9878.4|9880.7|9877.9|9881.7|9878.9|9868.7|9865.9|1033
1646044200000|2022-02-28 10:30:00|9881.2|9878.4|9906|9903.2|9907.1|9904.2|9863.2|9860.2|2593
1646044500000|2022-02-28 10:35:00|9905.9|9903.1|9880.2|9877.4|9905.9|9903.1|9861.8|9859|3251
1646044800000|2022-02-28 10:40:00|9881.3|9877.3|9878.9|9876.1|9889.1|9886.3|9864.5|9860.7|1936
1646045100000|2022-02-28 10:45:00|9878.8|9876|9865.1|9862.3|9878.8|9876|9861.5|9857.1|1347
1646045400000|2022-02-28 10:50:00|9865.5|9862.7|9867.4|9864.6|9877.5|9874.6|9860.5|9857.7|1508
1646045700000|2022-02-28 10:55:00|9867.9|9865.1|9808.8|9804.8|9869|9865.6|9794.4|9791.6|2927
1646046000000|2022-02-28 11:00:00|9807.7|9804.9|9786.9|9782.9|9816.1|9813.3|9771.4|9768|1653
1646046300000|2022-02-28 11:05:00|9786.7|9783.9|9813.5|9810.7|9819|9816.2|9786.7|9783.3|1163
1646046600000|2022-02-28 11:10:00|9813|9810.2|9814.5|9811.7|9834.1|9828.6|9811|9808.2|1595
1646046900000|2022-02-28 11:15:00|9815|9812.2|9843.5|9839.5|9844.5|9841.6|9803.6|9799.2|1140
1646047200000|2022-02-28 11:20:00|9842.5|9838.5|9845.4|9842.6|9854.5|9851.6|9833.5|9830.7|673
1646047500000|2022-02-28 11:25:00|9846.5|9842.5|9839.9|9837.1|9848.9|9846.1|9833.4|9830.5|1394
1646047800000|2022-02-28 11:30:00|9838.9|9836.1|9827.4|9824.6|9846.8|9844|9823.9|9821.1|1359
1646048100000|2022-02-28 11:35:00|9828.4|9825.6|9824.3|9821.5|9849.8|9847|9821.9|9819.1|650
1646048400000|2022-02-28 11:40:00|9824.4|9820.4|9826.4|9822.4|9834.3|9831.5|9808.9|9803.1|674
1646048700000|2022-02-28 11:45:00|9826.3|9823.5|9848.3|9845.5|9853.4|9850.5|9825.3|9822.4|456
1646049000000|2022-02-28 11:50:00|9849.3|9846.5|9852.4|9848.4|9860.4|9856.5|9840.4|9836.5|501
1646049300000|2022-02-28 11:55:00|9852.3|9849.5|9856.5|9852.5|9859.5|9856.6|9837.4|9834.5|804
1646049600000|2022-02-28 12:00:00|9855.4|9852.6|9846.3|9843.5|9870.9|9865.4|9843.3|9840.4|775
1646049900000|2022-02-28 12:05:00|9845.3|9842.5|9844.2|9841.4|9849.4|9846.4|9822.4|9819.6|1094
1646050200000|2022-02-28 12:10:00|9843.2|9840.4|9850.2|9847.4|9851.2|9848.4|9834.2|9830.4|931
1646050500000|2022-02-28 12:15:00|9851.3|9847.3|9831.1|9828.3|9863.7|9859.3|9830.7|9827.2|683
1646050800000|2022-02-28 12:20:00|9831.3|9827.3|9807.3|9803.3|9831.3|9828.3|9789.3|9786.3|1371
1646051100000|2022-02-28 12:25:00|9810.2|9807.4|9815.2|9811.2|9834.2|9830.3|9801.2|9797.8|1733
1646051400000|2022-02-28 12:30:00|9815.3|9811.3|9834.1|9831.3|9836.2|9833.3|9813.1|9810.2|1041
1646051700000|2022-02-28 12:35:00|9833.6|9830.8|9815.2|9812.4|9835.1|9832.3|9811.2|9808.3|1531
1646052000000|2022-02-28 12:40:00|9815.7|9812.9|9818.3|9814.3|9827.3|9824.3|9809.7|9806.8|1236
1646052300000|2022-02-28 12:45:00|9818.2|9815.4|9829.7|9826.9|9833.3|9828.4|9807.8|9804.4|1312
1646052600000|2022-02-28 12:50:00|9831.1|9828.3|9760.5|9756.5|9835.2|9832.4|9752.3|9748.9|3575
1646052900000|2022-02-28 12:55:00|9761.5|9757.5|9772.4|9768.4|9784.5|9780.6|9718.5|9712.1|4399
1646053200000|2022-02-28 13:00:00|9773.3|9769.3|9776.9|9772.9|9804|9799.7|9768.7|9764.8|4915
1646053500000|2022-02-28 13:05:00|9776.7|9773.9|9782.6|9779.8|9792.6|9789.7|9758.8|9753.3|2080
1646053800000|2022-02-28 13:10:00|9784.7|9780.7|9778.6|9775.8|9795.6|9792.7|9768.7|9765.8|1343
1646054100000|2022-02-28 13:15:00|9778.7|9775.9|9787.2|9784.4|9792.6|9789.8|9765.7|9762.9|1592
1646054400000|2022-02-28 13:20:00|9786.7|9783.9|9829.5|9825.5|9836.2|9833.4|9785.8|9783|2590
1646054700000|2022-02-28 13:25:00|9829.4|9826.6|9810.4|9807.6|9832.4|9829.6|9803.5|9799.1|1097
1646055000000|2022-02-28 13:30:00|9810.5|9807.7|9792.5|9788.5|9818.5|9815.6|9790.4|9786.6|1206
1646055300000|2022-02-28 13:35:00|9792.4|9789.6|9783.5|9780.7|9795.5|9792.7|9783.5|9780.6|1163
1646055600000|2022-02-28 13:40:00|9784|9781.2|9796.3|9793.5|9805.9|9803.1|9781.5|9778.5|1369
1646055900000|2022-02-28 13:45:00|9796.4|9793.6|9777.6|9774.8|9797.5|9794.1|9761.5|9758.7|2093
1646056200000|2022-02-28 13:50:00|9777.7|9773.7|9797.4|9794.6|9798.9|9796.1|9776.6|9773.7|1369
1646056500000|2022-02-28 13:55:00|9797.5|9794.7|9835.4|9832.6|9836.9|9834.1|9797.4|9794.5|2393
1646056800000|2022-02-28 14:00:00|9834.4|9831.6|9792.6|9789.8|9836.9|9834.1|9792.6|9789.8|2292
1646057100000|2022-02-28 14:05:00|9793.7|9789.7|9798.5|9795.7|9817.6|9814.7|9786.6|9781.7|1576
1646057400000|2022-02-28 14:10:00|9799.5|9796.7|9773.6|9770.8|9800|9797.2|9758.1|9754.3|1881
1646057700000|2022-02-28 14:15:00|9772.7|9769.9|9767.7|9764.9|9784.7|9781.8|9758.7|9755.7|1162
1646058000000|2022-02-28 14:20:00|9766.2|9763.4|9777.6|9774.8|9782.6|9779.8|9759.2|9756.4|1131
1646058300000|2022-02-28 14:25:00|9776.7|9772.7|9751.2|9748.4|9776.7|9773.7|9740.2|9737.4|2288
1646058600000|2022-02-28 14:30:00|9751.1|9748.3|9723.7|9720.9|9763.6|9760.8|9719.2|9716.4|2097
1646058900000|2022-02-28 14:35:00|9723.8|9719.8|9752.6|9749.8|9757.5|9754.7|9707.8|9703.9|2463
1646059200000|2022-02-28 14:40:00|9752|9749.2|9740|9737.2|9757|9754.2|9727.1|9724.2|1769
1646059500000|2022-02-28 14:45:00|9740.5|9737.7|9727.5|9724.7|9748.6|9744.7|9723|9717.1|1181
1646059800000|2022-02-28 14:50:00|9726.5|9723.7|9737.5|9734.7|9756.9|9754.1|9725.5|9722.7|1249
1646060100000|2022-02-28 14:55:00|9737|9734.2|9713.6|9710.8|9740.6|9736.7|9711.6|9707.7|2189
1646060400000|2022-02-28 15:00:00|9714.1|9711.3|9761.3|9758.5|9767.4|9764.5|9713.5|9710.7|2691
1646060700000|2022-02-28 15:05:00|9761.8|9759|9762.3|9758.3|9775.8|9773|9745.3|9742.4|2289
1646061000000|2022-02-28 15:10:00|9762.4|9758.4|9791.8|9789|9802.7|9799.9|9761.3|9758.3|3149
1646061300000|2022-02-28 15:15:00|9791.9|9787.9|9784.8|9782|9802.8|9800|9775.8|9773|1575
1646061600000|2022-02-28 15:20:00|9785.8|9783|9774.9|9772.1|9786.8|9784|9755|9752.2|1826
1646061900000|2022-02-28 15:25:00|9774.8|9772|9781.1|9778.3|9794|9791.2|9773.8|9771|1176
1646062200000|2022-02-28 15:30:00|9781.5|9778.7|9802|9799.2|9808.8|9806|9778.1|9775.2|1110
1646062500000|2022-02-28 15:35:00|9801.9|9799.1|9769|9766.2|9802.9|9800.1|9768.5|9765.7|1358
1646062800000|2022-02-28 15:40:00|9769.5|9766.7|9746.2|9743.4|9776.6|9773.8|9740.3|9737.5|1476
1646063100000|2022-02-28 15:45:00|9746.6|9743.8|9748.3|9745.5|9749.8|9747|9729.7|9726.3|1733
1646063400000|2022-02-28 15:50:00|9749.3|9746.5|9769.3|9766.5|9774.8|9769|9738.3|9735.5|1565
1646063700000|2022-02-28 15:55:00|9769.2|9766.4|9787.1|9784.3|9790.1|9787.3|9764.7|9761.9|1466
1646064000000|2022-02-28 16:00:00|9787.6|9784.8|9796.5|9793.7|9805.1|9801.7|9784.6|9781.2|1732
1646064300000|2022-02-28 16:05:00|9796.4|9793.6|9751.2|9748.4|9796.4|9793.6|9745.2|9742.4|1812
1646064600000|2022-02-28 16:10:00|9751.3|9748.5|9744|9741.2|9757.2|9754.4|9737.2|9734.4|1365
1646064900000|2022-02-28 16:15:00|9744.5|9741.7|9737.7|9734.9|9769.2|9766.4|9724.9|9722.1|2527
1646065200000|2022-02-28 16:20:00|9738.7|9734.7|9729.8|9727|9739.7|9735.9|9709.7|9706.8|2478
1646065500000|2022-02-28 16:25:00|9729.7|9726.9|9759|9756.2|9765.6|9762.7|9708.3|9705.5|7706
1646065800000|2022-02-28 16:30:00|9759.5|9756.7|9752|9749.2|9766|9763.2|9749.5|9746.7|3223
1646066100000|2022-02-28 16:35:00|9753|9750.2|9708.2|9705.4|9753|9750.2|9707.8|9705|3033
1646066400000|2022-02-28 16:40:00|9707.8|9705|9720.2|9717.4|9727.3|9724.4|9689.3|9685.9|2337
1646066700000|2022-02-28 16:45:00|9721.1|9718.3|9724.2|9721.4|9741.2|9737.3|9706.2|9703.4|1474
1646067000000|2022-02-28 16:50:00|9724.1|9721.3|9765.3|9762.5|9774.6|9771.8|9723.1|9720.3|3058
1646067300000|2022-02-28 16:55:00|9763.9|9761.1|9777.8|9775|9784.7|9781.9|9756|9753|2262
1646067600000|2022-02-28 17:00:00|9777.9|9775.1|9774.8|9772|9782.4|9779.6|9756.5|9753.7|1409
1646067900000|2022-02-28 17:05:00|9774.9|9772.1|9784.9|9782.1|9787.8|9785|9758|9755.2|1582
1646068200000|2022-02-28 17:10:00|9785.4|9782.6|9794.4|9791.6|9796.9|9794.1|9767.9|9765.1|1260
1646068500000|2022-02-28 17:15:00|9793.9|9791.1|9811.9|9809.1|9817.2|9814.4|9793.9|9791|2019
1646068800000|2022-02-28 17:20:00|9812.4|9809.6|9802.8|9800|9812.4|9809.6|9793.9|9791.1|851
1646069100000|2022-02-28 17:25:00|9802.9|9800.1|9813.7|9810.9|9817.2|9814.4|9788.8|9785.9|1178
1646069400000|2022-02-28 17:30:00|9814.2|9811.4|9819.6|9816.8|9841.4|9838.6|9811.7|9808.9|3142
1646069700000|2022-02-28 17:35:00|9820|9817.2|9815.5|9812.7|9825.6|9822.8|9807.2|9803.8|1386
1646070000000|2022-02-28 17:40:00|9814.1|9811.3|9821.7|9818.9|9831.1|9828.3|9807.6|9804.8|626
1646070300000|2022-02-28 17:45:00|9821.8|9817.8|9807.3|9804.5|9821.8|9817.9|9795.9|9793.1|1550
1646070600000|2022-02-28 17:50:00|9806.3|9803.5|9824.8|9822|9827.9|9823.9|9797.9|9795.1|1370
1646070900000|2022-02-28 17:55:00|9824.3|9821.5|9844.6|9841.8|9848.9|9846.1|9823.8|9820.9|1221
1646071200000|2022-02-28 18:00:00|9843.6|9840.8|9845.6|9842.8|9846.7|9843.8|9839.7|9836.9|840
1646071500000|2022-02-28 18:05:00|9846.5|9843.7|9861.6|9858.8|9866.6|9861.3|9846.1|9843.3|1588
1646071800000|2022-02-28 18:10:00|9861.1|9858.3|9870.3|9867.5|9873.8|9871|9861|9858.2|1369
1646072100000|2022-02-28 18:15:00|9869.9|9867.1|9892.1|9889.3|9893.1|9890.3|9868.8|9865.4|2032
1646072400000|2022-02-28 18:20:00|9892|9889.2|9889.6|9886.8|9895.5|9892.7|9883.1|9880.3|2049
1646072700000|2022-02-28 18:25:00|9889.5|9886.7|9889.7|9886.9|9893.1|9890.3|9885.7|9882.3|1831
1646073000000|2022-02-28 18:30:00|9889.2|9886.4|9859.3|9855.3|9890.7|9887.9|9854.2|9851.4|993
1646073300000|2022-02-28 18:35:00|9858.2|9855.4|9874.1|9871.3|9880.5|9877.7|9856.2|9853.3|749
1646073600000|2022-02-28 18:40:00|9873.2|9870.4|9860.2|9857.4|9884.1|9881.3|9855.3|9852.3|1458
1646073900000|2022-02-28 18:45:00|9860.4|9856.4|9843.8|9841|9861.3|9858.5|9842.8|9840|1153
1646074200000|2022-02-28 18:50:00|9844.4|9840.4|9839.4|9836.6|9858.7|9855.9|9824.3|9820.4|1153
1646074500000|2022-02-28 18:55:00|9839.5|9835.5|9859.2|9856.4|9862.8|9860|9834.9|9832.1|1695
1646074800000|2022-02-28 19:00:00|9859.3|9856.5|9847.2|9844.4|9864.1|9861.3|9838.2|9835.4|1645
1646075100000|2022-02-28 19:05:00|9847.1|9844.3|9846.1|9843.3|9855.6|9852.8|9841.2|9838.4|1201
1646075400000|2022-02-28 19:10:00|9847.1|9844.3|9837.2|9834.4|9847.5|9844.7|9831.7|9828.3|1310
1646075700000|2022-02-28 19:15:00|9836.2|9833.4|9819.4|9816.6|9836.2|9833.4|9816.4|9813.6|2550
1646076000000|2022-02-28 19:20:00|9819.9|9817.1|9825.8|9823|9832.8|9830|9805.8|9803|2157
1646076300000|2022-02-28 19:25:00|9825.4|9822.6|9766.5|9763.7|9827.3|9824.5|9765|9762.2|8941
1646076600000|2022-02-28 19:30:00|9767|9764.2|9761.7|9757.7|9780.6|9777.8|9743.2|9740.4|2916
1646076900000|2022-02-28 19:35:00|9762.6|9758.6|9740.5|9737.7|9765.7|9762.7|9738.5|9733.1|1942
1646077200000|2022-02-28 19:40:00|9740|9737.2|9752.4|9749.6|9754|9751.2|9738.5|9735.6|695
1646077500000|2022-02-28 19:45:00|9752.9|9750.1|9748.4|9745.6|9753.9|9751.1|9740.4|9735.9|421
1646077800000|2022-02-28 19:50:00|9746.9|9744.1|9758.9|9756.1|9762.8|9760|9746.4|9743.4|1027
1646078100000|2022-02-28 19:55:00|9759.4|9756.6|9772.1|9769.3|9775.3|9772.3|9757.4|9754.5|1136
1646078400000|2022-02-28 20:00:00|9772.3|9768.3|9767.1|9764.3|9775.7|9772.3|9764.1|9760.7|340
1646078700000|2022-02-28 20:05:00|9766.6|9763.8|9770.2|9766.2|9787.1|9784.3|9765.1|9762.2|615
1646079000000|2022-02-28 20:10:00|9769.1|9766.3|9793.1|9789.1|9793.1|9789.2|9766.1|9763.2|590
1646079300000|2022-02-28 20:15:00|9792|9789.2|9774|9771.2|9793.1|9789.2|9773|9769.1|333
1646079600000|2022-02-28 20:20:00|9774.1|9770.1|9776|9773.2|9776.5|9773.7|9767|9763.1|270
1646079900000|2022-02-28 20:25:00|9776.1|9772.1|9770.2|9766.2|9782.6|9776.2|9769|9764.6|205
1646080200000|2022-02-28 20:30:00|9770|9767.2|9780.1|9776.1|9784.1|9781.2|9769|9766.1|243
1646080500000|2022-02-28 20:35:00|9778.9|9775.1|9777.9|9775.1|9783|9779.1|9773.9|9771|74
1646080800000|2022-02-28 20:40:00|9777|9774.2|9782.9|9780.1|9803|9799.1|9773.9|9771|693
1646081100000|2022-02-28 20:45:00|9780.8|9778|9786.8|9784|9798|9795.1|9780.8|9777|612
1646081400000|2022-02-28 20:50:00|9786.3|9783.5|9794.8|9792|9801.9|9799|9783.9|9780.5|356
1646081700000|2022-02-28 20:55:00|9791.9|9787.9|9796.8|9792.8|9811.3|9807|9784.3|9781.5|568
1646082000000|2022-02-28 21:00:00|9795.8|9793|9788.8|9784.8|9803.8|9800.9|9780.8|9777.8|232
1646082300000|2022-02-28 21:05:00|9787.7|9784.9|9787.6|9784.8|9793.3|9788.8|9783.7|9779.4|139
1646082600000|2022-02-28 21:10:00|9788.7|9784.7|9788.8|9784.8|9795.7|9791.8|9785.2|9779.8|173
1646082900000|2022-02-28 21:15:00|9787.7|9784.9|9783.6|9780.8|9789.7|9786.8|9768.7|9765.7|161
1646083200000|2022-02-28 21:20:00|9784.1|9781.3|9770.1|9767.3|9785.2|9781.3|9769.6|9765.8|220
1646083500000|2022-02-28 21:25:00|9770.6|9767.8|9753.8|9751|9780.2|9773.7|9752.8|9749.9|151
1646083800000|2022-02-28 21:30:00|9754.8|9750.8|9777.3|9767.3|9777.3|9770|9752.8|9746.4|220
1646084100000|2022-02-28 21:35:00|9777.4|9767.4|9797.7|9793.7|9801.2|9794.7|9774.8|9767.4|124
1646084400000|2022-02-28 21:40:00|9797.6|9794.8|9782.7|9779.9|9798.2|9794.8|9781.8|9773.3|122
1646084700000|2022-02-28 21:45:00|9784.7|9780.7|9773.8|9769.8|9792.3|9785.7|9772.2|9768.3|80
1646085000000|2022-02-28 21:50:00|9773.9|9769.9|9781.6|9777.6|9785.1|9778.7|9765.2|9761.3|191
1646085300000|2022-02-28 21:55:00|9784.1|9774.1|9791.1|9781.1|9796.9|9790.2|9779.6|9769.6|118
1646085600000|2022-02-28 22:00:00|9790.6|9780.6|9799.5|9789.5|9805.9|9795.9|9789.9|9779.9|6
1646085900000|2022-02-28 22:05:00|9799.4|9789.4|9799.9|9789.9|9800.9|9790.9|9799.4|9789.4|1
1646086200000|2022-02-28 22:10:00|9800.3|9790.3|9801.3|9791.3|9801.3|9791.3|9800.3|9790.3|0
1646086500000|2022-02-28 22:15:00|9799.9|9789.9|9812.9|9802.9|9816.4|9806.4|9799.9|9789.9|5
1646086800000|2022-02-28 22:20:00|9805.9|9795.9|9805.9|9795.9|9806.9|9796.9|9804.4|9794.4|14
1646087100000|2022-02-28 22:25:00|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|9805.8|9795.8|0
1646087400000|2022-02-28 22:30:00|9804.3|9794.3|9803.8|9793.8|9804.3|9794.3|9803.8|9793.8|0
1646087700000|2022-02-28 22:35:00|9793.3|9783.3|9796.8|9786.8|9796.8|9786.8|9786.2|9783.3|15
1646088000000|2022-02-28 22:40:00|9797.3|9787.3|9797.3|9787.3|9800.8|9790.8|9797.3|9787.3|1
1646088300000|2022-02-28 22:45:00|9800.3|9790.3|9798.7|9788.7|9802.3|9792.3|9796.3|9786.3|0
1646088600000|2022-02-28 22:50:00|9803.2|9793.2|9801.7|9791.7|9804.7|9794.7|9798.2|9788.2|2
1646088900000|2022-02-28 22:55:00|9802.2|9792.2|9805.7|9795.7|9805.7|9795.7|9801.2|9791.2|1
1646096400000|2022-03-01 01:00:00|9819.9|9809.9|9835.5|9831.5|9846.5|9841.1|9814.5|9806.6|1023
1646096700000|2022-03-01 01:05:00|9838|9828|9845.2|9842.4|9848.2|9845.4|9832.9|9828|350
1646097000000|2022-03-01 01:10:00|9844.7|9841.9|9854.4|9850.4|9859.9|9855.1|9843.9|9841.1|417
1646097300000|2022-03-01 01:15:00|9854.3|9851.5|9847.2|9844.4|9858.5|9855.1|9843.3|9840.4|334
1646097600000|2022-03-01 01:20:00|9846.3|9843.5|9871.2|9868.4|9875.3|9871.4|9844.3|9841.4|586
1646097900000|2022-03-01 01:25:00|9872.3|9868.3|9875.3|9872.5|9878.8|9875.3|9867.1|9862.7|222
1646098200000|2022-03-01 01:30:00|9874.8|9872|9878.2|9875.4|9880.8|9878|9868.3|9865.5|542
1646098500000|2022-03-01 01:35:00|9877.3|9874.5|9862.8|9860|9879.8|9877|9859.3|9853.4|140
1646098800000|2022-03-01 01:40:00|9862.3|9859.5|9863.1|9860.3|9867.1|9864.3|9856.3|9853.4|288
1646099100000|2022-03-01 01:45:00|9863|9860.2|9860|9857.2|9873.7|9869.2|9858|9855.1|277
1646099400000|2022-03-01 01:50:00|9860.1|9857.3|9854.8|9852|9870.2|9867.3|9854.2|9851.4|363
1646099700000|2022-03-01 01:55:00|9854.7|9851.9|9844.6|9841.8|9861.4|9855.5|9843.6|9840.8|474
1646100000000|2022-03-01 02:00:00|9843.7|9840.9|9851.1|9848.3|9852.2|9849.4|9843.2|9840.2|221
1646100300000|2022-03-01 02:05:00|9850.7|9847.9|9848|9845.2|9851.7|9848.9|9843.2|9840.4|208
1646100600000|2022-03-01 02:10:00|9848.1|9845.3|9843|9840.2|9848.1|9845.3|9838.1|9835.2|129
1646100900000|2022-03-01 02:15:00|9840.1|9836.1|9851|9847|9858.4|9855.6|9838|9835.2|130
1646101200000|2022-03-01 02:20:00|9850.1|9846.1|9851.8|9849|9854.4|9850.9|9843|9839.1|154
1646101500000|2022-03-01 02:25:00|9851.9|9847.9|9855.6|9852.8|9858.2|9855.4|9849.7|9845.7|96
1646101800000|2022-03-01 02:30:00|9855.1|9852.3|9852.2|9849.4|9856.3|9852.3|9845.7|9842.3|87
1646102100000|2022-03-01 02:35:00|9852.1|9849.3|9854.7|9851.9|9861.7|9855.8|9851.8|9847.2|38
1646102400000|2022-03-01 02:40:00|9852.7|9849.9|9855.6|9852.8|9862.3|9855.9|9852.7|9848.2|16
1646102700000|2022-03-01 02:45:00|9857.3|9847.3|9858.7|9854.7|9868.2|9861.8|9854.2|9847.3|35
1646103000000|2022-03-01 02:50:00|9861.2|9851.2|9854.1|9851.3|9861.2|9853.9|9850.8|9846.8|47
1646103300000|2022-03-01 02:55:00|9853.7|9850.9|9852|9849.2|9855.7|9852.7|9851|9844.2|168
1646103600000|2022-03-01 03:00:00|9852.5|9849.7|9855.4|9852.6|9859.9|9855.5|9850.4|9847.6|136
1646103900000|2022-03-01 03:05:00|9855.5|9851.5|9846.7|9843.9|9855.8|9853|9845.3|9839.9|194
1646104200000|2022-03-01 03:10:00|9846.8|9844|9852.2|9849.4|9855.8|9851.8|9846.8|9844|89
1646104500000|2022-03-01 03:15:00|9852.7|9849.9|9859.7|9856.9|9861.8|9857.4|9850.2|9847.4|57
1646104800000|2022-03-01 03:20:00|9860.2|9857.4|9868.4|9864.4|9869|9864.5|9854.7|9851.9|168
1646105100000|2022-03-01 03:25:00|9868.2|9865.4|9866.2|9863.4|9870.9|9867.5|9864.3|9859.9|48
1646105400000|2022-03-01 03:30:00|9864.8|9862|9862.3|9859.5|9867.3|9863.4|9862.3|9856.9|63
1646105700000|2022-03-01 03:35:00|9863.2|9860.4|9857.2|9854.4|9865.8|9863|9855.8|9853|222
1646106000000|2022-03-01 03:40:00|9857.4|9853.4|9850.3|9846.3|9857.4|9854.4|9846.3|9843.5|115
1646106300000|2022-03-01 03:45:00|9849.2|9846.4|9848.6|9845.8|9852.9|9849.8|9846.7|9842.9|33
1646106600000|2022-03-01 03:50:00|9848.2|9845.4|9849.1|9846.3|9850.2|9847.3|9846.6|9843.8|164
1646106900000|2022-03-01 03:55:00|9849.2|9845.2|9856|9853.2|9857.5|9854.7|9848.7|9845.2|129
1646107200000|2022-03-01 04:00:00|9856.6|9853.8|9860.1|9856.1|9866.1|9860.2|9855.6|9852.8|56
1646107500000|2022-03-01 04:05:00|9860|9856|9871|9867|9871|9868.1|9858.5|9855.1|75
1646107800000|2022-03-01 04:10:00|9873.5|9863.5|9882.7|9879.9|9886.4|9880.9|9867.8|9860.4|254
1646108100000|2022-03-01 04:15:00|9883.7|9880.9|9872.3|9862.3|9885.4|9880.9|9868.8|9862.3|41
1646108400000|2022-03-01 04:20:00|9869.8|9865.8|9865.8|9861.8|9873.4|9867|9865.2|9859.3|29
1646108700000|2022-03-01 04:25:00|9865.7|9862.9|9862.8|9858.8|9870.8|9864.2|9860.2|9857.4|17
1646109000000|2022-03-01 04:30:00|9863.2|9860.4|9865.8|9861.8|9869.3|9863.9|9861.2|9856.3|21
1646109300000|2022-03-01 04:35:00|9869.3|9859.3|9867.7|9863.7|9869.3|9863.9|9863.6|9859.3|5
1646109600000|2022-03-01 04:40:00|9866.8|9862.8|9873.6|9869.6|9876.2|9870.7|9863.7|9858.2|44
1646109900000|2022-03-01 04:45:00|9873.7|9869.7|9877.6|9873.6|9883|9878.7|9870.2|9863.2|108
1646110200000|2022-03-01 04:50:00|9877.5|9874.7|9874.4|9871.6|9881.1|9875.7|9872.9|9870.1|19
1646110500000|2022-03-01 04:55:00|9873.5|9870.7|9872.9|9870.1|9875.9|9873.1|9870.9|9864.1|103
1646110800000|2022-03-01 05:00:00|9873.9|9871.1|9874.9|9872.1|9879.5|9876.6|9872.9|9870.1|43
1646111100000|2022-03-01 05:05:00|9875.4|9872.6|9879.4|9876.6|9880.6|9877.7|9874.4|9871.6|13
1646111400000|2022-03-01 05:10:00|9878.4|9875.6|9876.4|9873.6|9878.4|9875.6|9875.5|9872.5|3
1646111700000|2022-03-01 05:15:00|9877.5|9874.7|9882.5|9878.5|9884.4|9881.5|9877.5|9874.7|60
1646112000000|2022-03-01 05:20:00|9881.4|9878.6|9879.3|9876.5|9884.5|9881.5|9876.4|9873.6|65
1646112300000|2022-03-01 05:25:00|9878.8|9876|9884.2|9881.4|9884.3|9881.4|9877.3|9872|92
1646112600000|2022-03-01 05:30:00|9883.7|9880.9|9884.1|9881.3|9886.3|9883.4|9876.8|9874|139
1646112900000|2022-03-01 05:35:00|9883.2|9880.4|9891.2|9887.2|9894.1|9891.3|9883.2|9880.3|177
1646113200000|2022-03-01 05:40:00|9890.2|9886.2|9890.1|9887.3|9893.6|9887.8|9887.5|9883.6|39
1646113500000|2022-03-01 05:45:00|9890.3|9886.3|9899|9896.2|9902.6|9897.7|9888.1|9882.7|73
1646113800000|2022-03-01 05:50:00|9899.1|9895.1|9891.1|9887.1|9900.6|9895.2|9889.5|9884.6|108
1646114100000|2022-03-01 05:55:00|9892.1|9888.1|9891|9888.2|9894.6|9889.2|9889.5|9884.6|74
1646114400000|2022-03-01 06:00:00|9891.1|9887.1|9918|9914|9921.5|9918|9889.5|9886.7|409
1646114700000|2022-03-01 06:05:00|9917.1|9913.1|9925.8|9923|9929.3|9924.8|9912.9|9908|265
1646115000000|2022-03-01 06:10:00|9925.9|9921.9|9926.6|9923.8|9928.1|9925.3|9924.2|9921.4|298
1646115300000|2022-03-01 06:15:00|9926.7|9923.9|9945.7|9942.9|9947.1|9943.9|9924.2|9921.4|577
1646115600000|2022-03-01 06:20:00|9945.8|9943|9957.8|9955|9966.9|9964|9939.7|9936.8|1047
1646115900000|2022-03-01 06:25:00|9956.9|9954.1|9968.5|9965.7|9971.7|9968.8|9952.7|9949.1|790
1646116200000|2022-03-01 06:30:00|9968.1|9965.3|9972|9969.2|9974.7|9971.8|9968.1|9965.3|427
1646116500000|2022-03-01 06:35:00|9972.1|9969.3|9975.6|9972.8|9976|9973.2|9968.7|9964.7|427
1646116800000|2022-03-01 06:40:00|9975|9972.2|9973.6|9970.8|9979|9976.2|9973.1|9970.3|629
1646117100000|2022-03-01 06:45:00|9974.1|9971.3|9969.9|9967.1|9978.5|9975.7|9967.4|9964.5|989
1646117400000|2022-03-01 06:50:00|9969.5|9966.7|9968.4|9965.6|9970.9|9968.1|9964.5|9961.7|338
1646117700000|2022-03-01 06:55:00|9967.9|9965.1|9954.3|9951.5|9970.4|9967.6|9951.9|9947.1|771
1646118000000|2022-03-01 07:00:00|9955.3|9952.5|9976.6|9973.8|9977.1|9974.3|9951.7|9948.9|1723
1646118300000|2022-03-01 07:05:00|9976.7|9973.9|9975|9972.2|9990|9986.2|9968.7|9965.9|1638
1646118600000|2022-03-01 07:10:00|9975.1|9972.3|9973.5|9970.7|9976.5|9973.7|9961.1|9958.3|851
1646118900000|2022-03-01 07:15:00|9974|9971.2|9985.5|9982.7|9986.9|9984.1|9973.5|9970.7|927
1646119200000|2022-03-01 07:20:00|9985.9|9983.1|9970.2|9967.4|9986|9983.2|9970.2|9967.4|786
1646119500000|2022-03-01 07:25:00|9969.2|9966.4|9952.5|9949.7|9972.2|9969.4|9949.5|9946.6|620
1646119800000|2022-03-01 07:30:00|9953.6|9949.6|9952.6|9949.8|9972.4|9969.5|9932.6|9928.7|794
1646120100000|2022-03-01 07:35:00|9952.5|9949.7|9968.1|9965.3|9969.2|9965.8|9949.5|9946.7|365
1646120400000|2022-03-01 07:40:00|9969.2|9965.2|9966.1|9963.3|9970.1|9967.3|9952.8|9949.4|440
1646120700000|2022-03-01 07:45:00|9963.4|9960.6|9961.1|9958.3|9970.6|9967.8|9956.2|9953.4|205
1646121000000|2022-03-01 07:50:00|9961|9958.2|9930.1|9927.3|9962.1|9959.3|9925.1|9920.2|905
1646121300000|2022-03-01 07:55:00|9931.2|9927.2|9939.5|9936.7|9945.1|9942.1|9922.1|9919.3|813
1646121600000|2022-03-01 08:00:00|9939|9936.2|9966.8|9964|9975.8|9973|9939|9936.2|1668
1646121900000|2022-03-01 08:05:00|9967.3|9964.5|9992.6|9989.8|10000.7|9997.8|9967.3|9964.5|2462
1646122200000|2022-03-01 08:10:00|9993.5|9990.7|9992.4|9989.6|10005.5|10002.1|9981.5|9978.7|1649
1646122500000|2022-03-01 08:15:00|9991.9|9989.1|10018.9|10016.1|10024|10021|9987.9|9985.1|2243
1646122800000|2022-03-01 08:20:00|10019.9|10017.1|10032.6|10029.8|10034.6|10031.8|10016.4|10013.6|2019
1646123100000|2022-03-01 08:25:00|10033.5|10030.7|10016.5|10013.7|10053.6|10050.8|10009.7|10006.9|6029
1646123400000|2022-03-01 08:30:00|10019.5|10016.7|10051|10048.2|10051.4|10048.6|10017.1|10014.3|4042
1646123700000|2022-03-01 08:35:00|10051.4|10048.6|10052.9|10050.1|10064.2|10061.4|10040.9|10038.1|2548
1646124000000|2022-03-01 08:40:00|10052.8|10050|10069.2|10066.4|10082.3|10079.5|10049.5|10046.7|3632
1646124300000|2022-03-01 08:45:00|10068.7|10065.9|10046.2|10043.4|10094|10090.6|10039.4|10035.5|3261
1646124600000|2022-03-01 08:50:00|10047.2|10044.4|10084.3|10081.5|10103|10100.1|10041.2|10034.8|2793
1646124900000|2022-03-01 08:55:00|10084.2|10081.4|10103.8|10101|10106.8|10104|10080.7|10077.9|1632
1646125200000|2022-03-01 09:00:00|10104|10101.2|10090.7|10087.9|10111.7|10107.8|10079.7|10076.9|1695
1646125500000|2022-03-01 09:05:00|10090.8|10088|10115.7|10111.7|10119.2|10116.4|10087.8|10085|1334
1646125800000|2022-03-01 09:10:00|10115.8|10111.8|10122.5|10119.7|10137.8|10135|10109.7|10103.3|2556
1646126100000|2022-03-01 09:15:00|10122.4|10119.6|10108.7|10105.9|10128.7|10125.4|10098.4|10095.5|1554
1646126400000|2022-03-01 09:20:00|10107.8|10105|10069.6|10066.8|10116.3|10112.9|10067.6|10064.7|1927
1646126700000|2022-03-01 09:25:00|10069.2|10066.4|10091.4|10088.6|10094.5|10091.6|10063.6|10060.7|1451
1646127000000|2022-03-01 09:30:00|10091.5|10087.5|10120.4|10117.6|10121|10118.1|10086|10083.2|1591
1646127300000|2022-03-01 09:35:00|10120.9|10118.1|10109.2|10105.2|10120.9|10118.1|10095.3|10092.5|837
1646127600000|2022-03-01 09:40:00|10109.1|10106.3|10113.8|10111|10118.8|10116|10093.1|10090.1|1321
1646127900000|2022-03-01 09:45:00|10115.6|10112.8|10150.3|10147.5|10165.1|10161.7|10115.6|10111.9|2929
1646128200000|2022-03-01 09:50:00|10150.4|10146.4|10152.6|10149.8|10161.2|10157.8|10138.4|10135.5|1698
1646128500000|2022-03-01 09:55:00|10152.2|10149.4|10150.5|10147.7|10158.5|10155.5|10147.5|10144.6|965
1646128800000|2022-03-01 10:00:00|10150|10147.2|10182.4|10179.6|10202.5|10196.1|10150|10147.2|2983
1646129100000|2022-03-01 10:05:00|10183.3|10180.5|10140.5|10137.7|10197|10194|10140|10137.2|2635
1646129400000|2022-03-01 10:10:00|10140.1|10137.3|10153.6|10150.8|10166.6|10163.8|10124|10121.1|2128
1646129700000|2022-03-01 10:15:00|10153.7|10149.7|10133.8|10131|10155.7|10151.8|10128.9|10124.9|1013
1646130000000|2022-03-01 10:20:00|10135.2|10132.4|10109.1|10105.1|10139.8|10136.9|10102.1|10099.2|1702
1646130300000|2022-03-01 10:25:00|10109.2|10105.2|10121.9|10119.1|10141.6|10138.6|10093.7|10090.9|1977
1646130600000|2022-03-01 10:30:00|10119|10115|10119|10116.2|10138.3|10131.4|10114.2|10109.6|1085
1646130900000|2022-03-01 10:35:00|10122.8|10118.8|10105.1|10102.3|10128|10124.1|10094.7|10091.8|1645
1646131200000|2022-03-01 10:40:00|10105.2|10102.4|10109.7|10106.9|10130.9|10128.1|10103.2|10100.3|1195
1646131500000|2022-03-01 10:45:00|10110.1|10107.3|10150.5|10147.7|10154.6|10151.7|10105.7|10102.5|1456
1646131800000|2022-03-01 10:50:00|10149.5|10146.7|10134.7|10130.7|10154.4|10151.5|10130.7|10124.2|840
1646132100000|2022-03-01 10:55:00|10133.7|10130.9|10099.8|10097|10135.8|10132.8|10091.4|10086.5|916
1646132400000|2022-03-01 11:00:00|10098.9|10096.1|10085.9|10083.1|10106.9|10103.5|10067.1|10064.1|1126
1646132700000|2022-03-01 11:05:00|10087.9|10083.9|10073|10070.2|10101.9|10098|10066|10063.2|874
1646133000000|2022-03-01 11:10:00|10076.9|10074.1|10121.6|10117.6|10127.7|10124.9|10074.5|10071.7|1997
1646133300000|2022-03-01 11:15:00|10120.7|10116.7|10158.1|10155.3|10164.2|10161.3|10113.5|10110.6|1933
1646133600000|2022-03-01 11:20:00|10157.2|10154.4|10156.8|10154|10157.2|10154.4|10143.6|10137.3|1401
1646133900000|2022-03-01 11:25:00|10156.7|10153.9|10166.2|10163.4|10171.5|10168.7|10148.8|10143.4|984
1646134200000|2022-03-01 11:30:00|10165.7|10162.9|10169.8|10167|10171.6|10168.8|10153.3|10150.3|1034
1646134500000|2022-03-01 11:35:00|10170.2|10167.4|10258|10255.2|10258.1|10255.2|10165.8|10163|3922
1646134800000|2022-03-01 11:40:00|10259|10256.2|10283.3|10280.5|10291.4|10288.5|10258|10255.2|3353
1646135100000|2022-03-01 11:45:00|10284.3|10281.5|10266.4|10262.4|10291.2|10288.4|10261.4|10258.6|1890
1646135400000|2022-03-01 11:50:00|10267.3|10264.5|10237.8|10235|10269.9|10267.1|10219|10216.1|2134
1646135700000|2022-03-01 11:55:00|10238.9|10234.9|10270.4|10266.4|10273.5|10270.6|10238.8|10234.9|1235
1646136000000|2022-03-01 12:00:00|10270.5|10266.5|10302.3|10298.3|10305.4|10302.5|10239.5|10236.7|3529
1646136300000|2022-03-01 12:05:00|10301.3|10298.5|10291.5|10288.7|10308.2|10304.4|10284.1|10281.3|1275
1646136600000|2022-03-01 12:10:00|10290.6|10287.8|10282.2|10279.4|10302.5|10299.6|10280.5|10277.4|1907
1646136900000|2022-03-01 12:15:00|10282.3|10279.5|10279.4|10276.6|10285.4|10282.5|10252.4|10247.4|1885
1646137200000|2022-03-01 12:20:00|10279.5|10275.5|10302.1|10299.3|10305.6|10302.8|10275.2|10272.3|1895
1646137500000|2022-03-01 12:25:00|10301.2|10298.4|10282.9|10280.1|10307.7|10302.8|10272.9|10269|1614
1646137800000|2022-03-01 12:30:00|10282|10279.2|10296.2|10292.2|10298.2|10294.3|10271|10266.6|1390
1646138100000|2022-03-01 12:35:00|10295.2|10292.4|10374.4|10370.4|10380.2|10376.7|10291.2|10285.3|5294
1646138400000|2022-03-01 12:40:00|10374.3|10370.3|10378.4|10375.6|10429.8|10425.3|10371.2|10365.8|4358
1646138700000|2022-03-01 12:45:00|10378.5|10374.5|10374|10370|10392|10387.1|10345.2|10341.4|2848
1646139000000|2022-03-01 12:50:00|10372.9|10370.1|10361.9|10359.1|10381.9|10378|10352.8|10350|1660
1646139300000|2022-03-01 12:55:00|10365.8|10363|10322.2|10318.2|10365.8|10363|10314.2|10308.8|2444
1646139600000|2022-03-01 13:00:00|10322.1|10319.3|10341.9|10337.9|10345.5|10342.7|10299.9|10297.1|4700
1646139900000|2022-03-01 13:05:00|10341.8|10339|10353.8|10349.8|10360.8|10357.9|10326|10322.6|1908
1646140200000|2022-03-01 13:10:00|10353.7|10350.9|10323.7|10320.9|10356.7|10353.8|10312.7|10308.3|1870
1646140500000|2022-03-01 13:15:00|10325.8|10321.8|10296|10292|10325.8|10321.9|10279.5|10276.7|2550
1646140800000|2022-03-01 13:20:00|10294|10291.2|10232.3|10229.5|10306.9|10304.1|10219.4|10216.6|4978
1646141100000|2022-03-01 13:25:00|10231.8|10229|10219|10215|10253.7|10250.9|10205.7|10202.9|4413
1646141400000|2022-03-01 13:30:00|10218|10215.2|10246.4|10242.4|10257.5|10254.6|10218|10215.2|2021
1646141700000|2022-03-01 13:35:00|10246.5|10242.5|10282.2|10279.4|10286.2|10283.2|10246.5|10242.5|1937
1646142000000|2022-03-01 13:40:00|10282.1|10279.3|10247.3|10243.3|10284.1|10281.3|10243.4|10237.9|1414
1646142300000|2022-03-01 13:45:00|10247.4|10243.4|10283.1|10280.3|10289.4|10286.6|10242.4|10236.8|1817
1646142600000|2022-03-01 13:50:00|10283|10280.2|10287.1|10284.3|10291.5|10288.7|10268.9|10266|1418
1646142900000|2022-03-01 13:55:00|10287.5|10284.7|10306.6|10303.8|10315|10312|10282.7|10279.9|2047
1646143200000|2022-03-01 14:00:00|10303.9|10301.1|10323.6|10320.8|10337.4|10334.5|10290.7|10287.9|2063
1646143500000|2022-03-01 14:05:00|10323.2|10320.4|10308.1|10305.3|10324.6|10321.8|10297.1|10294.3|1095
1646143800000|2022-03-01 14:10:00|10308.2|10305.4|10305.1|10302.3|10314.8|10309.8|10272.3|10269.4|2030
1646144100000|2022-03-01 14:15:00|10306|10303.2|10333.9|10331.1|10343.9|10341.1|10303.6|10300.8|1947
1646144400000|2022-03-01 14:20:00|10332.1|10329.3|10352.9|10350.1|10356.2|10353.4|10311.2|10307.2|1825
1646144700000|2022-03-01 14:25:00|10353.4|10350.6|10330|10327.2|10353.4|10350.6|10328.9|10325.1|1133
1646145000000|2022-03-01 14:30:00|10331.1|10327.1|10374.6|10371.8|10384.4|10381.6|10321.9|10319.1|3318
1646145300000|2022-03-01 14:35:00|10373.7|10370.9|10356.5|10353.7|10381.7|10378.8|10340.6|10337.8|2471
1646145600000|2022-03-01 14:40:00|10356.6|10353.8|10408.3|10405.5|10419.1|10415|10343.6|10340.7|3648
1646145900000|2022-03-01 14:45:00|10412.8|10402.8|10405|10402.2|10425.8|10423|10399.5|10396.7|4456
1646146200000|2022-03-01 14:50:00|10404.5|10401.7|10391.5|10388.7|10413|10410.2|10371.4|10368.6|3137
1646146500000|2022-03-01 14:55:00|10392.5|10389.7|10389.4|10386.6|10402.5|10399.1|10375.8|10373|2400
1646146800000|2022-03-01 15:00:00|10390.4|10386.4|10390.3|10386.3|10411.6|10408.8|10376.4|10373.6|3484
1646147100000|2022-03-01 15:05:00|10389.1|10387.2|10407.5|10404.7|10409|10405.3|10367.4|10364.5|2407
1646147400000|2022-03-01 15:10:00|10406.9|10404.1|10452.3|10449.5|10457.3|10454.5|10404|10401.1|4050
1646147700000|2022-03-01 15:15:00|10450.4|10447.6|10349.4|10346.6|10452.9|10450.1|10303.9|10300.4|8037
1646148000000|2022-03-01 15:20:00|10349.8|10347|10408.2|10405.4|10420.8|10418|10278.8|10275.1|8081
1646148300000|2022-03-01 15:25:00|10406.9|10404.1|10435.9|10431.9|10442.4|10437.1|10399.8|10396.1|2989
1646148600000|2022-03-01 15:30:00|10435.8|10433|10513.5|10510.7|10514.6|10511.6|10426.4|10423.6|6268
1646148900000|2022-03-01 15:35:00|10512.7|10508.7|10488|10485.2|10538.3|10535.5|10480.9|10477|8151
1646149200000|2022-03-01 15:40:00|10489|10486.2|10572.9|10570.1|10575.1|10572.2|10484|10481.1|7010
1646149500000|2022-03-01 15:45:00|10573|10570.2|10562.4|10559.6|10577.5|10574.7|10535.2|10532.4|6932
1646149800000|2022-03-01 15:50:00|10563.3|10560.5|10550.9|10548.1|10642.4|10639|10550.4|10547.6|7705
1646150100000|2022-03-01 15:55:00|10550.5|10547.7|10534|10531.2|10570.6|10567.8|10519.8|10516.9|4499
1646150400000|2022-03-01 16:00:00|10533.9|10531.1|10538.4|10535.6|10572.6|10569.8|10525.7|10521.8|2957
1646150700000|2022-03-01 16:05:00|10538.2|10535.4|10509.1|10506.3|10538.2|10535.4|10480.7|10477.9|4489
1646151000000|2022-03-01 16:10:00|10509|10506.2|10489.1|10486.3|10521.1|10518.3|10475.2|10472.3|2877
1646151300000|2022-03-01 16:15:00|10489.2|10486.4|10476|10473.2|10503.2|10500.2|10439.2|10433.1|4094
1646151600000|2022-03-01 16:20:00|10475.9|10473.1|10525|10522.2|10529.1|10526.2|10474.9|10471|3387
1646151900000|2022-03-01 16:25:00|10524.5|10521.7|10585.5|10582.7|10592.6|10588.2|10503.1|10496.8|8259
1646152200000|2022-03-01 16:30:00|10585.1|10582.3|10624.6|10621.8|10636.7|10632.8|10561.2|10557.8|5786
1646152500000|2022-03-01 16:35:00|10627.6|10624.8|10691.8|10689|10705.9|10703|10621.7|10618.9|6297
1646152800000|2022-03-01 16:40:00|10690.9|10688.1|10632|10629.2|10692.8|10690|10626.9|10621.4|3591
1646153100000|2022-03-01 16:45:00|10632.5|10629.7|10629.9|10627.1|10663.4|10657.1|10623.7|10620.9|2138
1646153400000|2022-03-01 16:50:00|10630.4|10627.6|10646.4|10643.6|10655.5|10652.6|10622.8|10619.5|2445
1646153700000|2022-03-01 16:55:00|10648.4|10645.6|10630|10627.2|10686.5|10682.2|10621.6|10618.5|3193
1646154000000|2022-03-01 17:00:00|10630.1|10627.3|10693.6|10690.8|10721.7|10717.7|10625.1|10620.7|3703
1646154300000|2022-03-01 17:05:00|10694.5|10691.7|10664.7|10661.9|10707.4|10704.4|10658.9|10656.1|2985
1646154600000|2022-03-01 17:10:00|10665.6|10662.8|10666.4|10663.6|10701.7|10694.8|10656.6|10653.7|1803
1646154900000|2022-03-01 17:15:00|10665.5|10662.7|10626.7|10622.7|10684.2|10680.8|10604.9|10597.6|3224
1646155200000|2022-03-01 17:20:00|10626.8|10622.8|10601|10597|10643.4|10640.6|10595.9|10590.5|2843
1646155500000|2022-03-01 17:25:00|10600.9|10598.1|10615.1|10611.1|10620.9|10618.1|10595.6|10592.8|2092
1646155800000|2022-03-01 17:30:00|10615.2|10611.2|10611.2|10607.2|10632.4|10626|10592.5|10588.7|1566
1646156100000|2022-03-01 17:35:00|10611.3|10608.4|10608.4|10605.6|10641.8|10638.4|10592.4|10588.6|2069
1646156400000|2022-03-01 17:40:00|10608.5|10604.5|10546|10542|10608.5|10605.1|10535.6|10528.6|3093
1646156700000|2022-03-01 17:45:00|10544.9|10542.1|10507.3|10504.5|10553.4|10550|10503.5|10497.5|2254
1646157000000|2022-03-01 17:50:00|10509.3|10505.3|10582.1|10578.1|10609.4|10603.4|10505.8|10503|2146
1646157300000|2022-03-01 17:55:00|10581.9|10579.1|10559|10555|10599.6|10593.7|10551.3|10545.2|1588
1646157600000|2022-03-01 18:00:00|10559.9|10557.1|10546.5|10542.5|10571.9|10568.9|10536.8|10534|1098
1646157900000|2022-03-01 18:05:00|10544.6|10541.8|10523.5|10520.7|10553.3|10549.7|10523.5|10520.5|1126
1646158200000|2022-03-01 18:10:00|10524.4|10521.6|10546.8|10544|10560.9|10555|10510.7|10507.7|1584
1646158500000|2022-03-01 18:15:00|10547.8|10545|10547.9|10545.1|10572.9|10568.3|10533.1|10528.6|1009
1646158800000|2022-03-01 18:20:00|10548|10545.2|10538|10535.2|10571.1|10568.2|10533|10530.1|1226
1646159100000|2022-03-01 18:25:00|10539|10536.2|10602|10599.2|10604.1|10601|10536.2|10532.2|1072
1646159400000|2022-03-01 18:30:00|10600|10597.2|10579.2|10575.2|10623.7|10620.9|10578.8|10571.8|1327
1646159700000|2022-03-01 18:35:00|10578.1|10575.3|10542.1|10539.3|10588.9|10585|10505.1|10500.2|2128
1646160000000|2022-03-01 18:40:00|10543.1|10539.1|10533.7|10529.7|10561.7|10558|10520.7|10515.3|2121
1646160300000|2022-03-01 18:45:00|10531.7|10528.9|10500.6|10497.8|10552.9|10550|10499.7|10493.5|2314
1646160600000|2022-03-01 18:50:00|10499.8|10495.8|10487.6|10484.8|10523.9|10517.3|10486.6|10483.2|1297
1646160900000|2022-03-01 18:55:00|10485.8|10483|10530.4|10526.4|10537.9|10533.6|10481.3|10477.5|2008
1646161200000|2022-03-01 19:00:00|10530.3|10527.5|10529.8|10525.8|10539.7|10536.9|10491.6|10488.8|1365
1646161500000|2022-03-01 19:05:00|10529.7|10526.9|10532.7|10529.9|10546.2|10542.9|10511.2|10507.8|1672
1646161800000|2022-03-01 19:10:00|10534.5|10531.7|10504.8|10500.8|10535.2|10532.4|10497.7|10494.9|1592
1646162100000|2022-03-01 19:15:00|10503.7|10500.9|10430.1|10427.3|10503.7|10500.9|10422.4|10419.6|6073
1646162400000|2022-03-01 19:20:00|10430|10427.2|10434.9|10432.1|10453.1|10447.2|10428.9|10426.1|3929
1646162700000|2022-03-01 19:25:00|10434|10431.2|10457.4|10453.4|10489.5|10486.1|10398.2|10394.7|9106
1646163000000|2022-03-01 19:30:00|10456.2|10454.4|10456.5|10452.5|10471.9|10465.9|10443.9|10440.9|1897
1646163300000|2022-03-01 19:35:00|10456.4|10452.4|10523|10519|10533.7|10530.9|10454.3|10448.9|1449
1646163600000|2022-03-01 19:40:00|10520.1|10516.1|10510.7|10507.9|10532.3|10527.7|10500.2|10496.2|877
1646163900000|2022-03-01 19:45:00|10511.7|10508.9|10537.5|10533.5|10545.4|10542.6|10506.7|10500.3|634
1646164200000|2022-03-01 19:50:00|10537.6|10533.6|10501.4|10498.6|10540.7|10537.8|10498.3|10492|532
1646164500000|2022-03-01 19:55:00|10501.3|10498.5|10507.3|10503.3|10520.7|10515.3|10484.1|10479.7|745
1646164800000|2022-03-01 20:00:00|10507.2|10503.2|10523.7|10520.9|10538.4|10532.9|10498.9|10491.9|563
1646165100000|2022-03-01 20:05:00|10522.8|10520|10534.7|10531.9|10537.6|10531.9|10500.9|10496.3|630
1646165400000|2022-03-01 20:10:00|10532.1|10528.1|10535.7|10531.7|10557.1|10550.5|10525.8|10519.4|450
1646165700000|2022-03-01 20:15:00|10535.8|10531.8|10525.9|10521.9|10543.8|10538.8|10519.9|10514.5|346
1646166000000|2022-03-01 20:20:00|10526|10522|10519.8|10517|10526.9|10523.1|10508.8|10503.4|276
1646166300000|2022-03-01 20:25:00|10519.7|10516.9|10531|10521|10544.1|10540.1|10519.6|10512.3|167
1646166600000|2022-03-01 20:30:00|10527.5|10523.5|10535.2|10532.4|10542.5|10538.5|10517|10511.9|392
1646166900000|2022-03-01 20:35:00|10535.3|10532.5|10535|10532.2|10544.6|10538.1|10533.1|10527.9|168
1646167200000|2022-03-01 20:40:00|10533.4|10529.4|10529.2|10526.4|10552.8|10548.2|10525.8|10523|211
1646167500000|2022-03-01 20:45:00|10528.3|10525.5|10541.4|10538.6|10542.9|10539.5|10521.4|10515|259
1646167800000|2022-03-01 20:50:00|10542.5|10538.5|10549.2|10546.4|10550.9|10547.4|10532.4|10529.6|377
1646168100000|2022-03-01 20:55:00|10550.3|10546.3|10578.2|10574.2|10580.8|10575.4|10538.3|10533.8|1045
1646168400000|2022-03-01 21:00:00|10580.7|10570.7|10586|10576|10598.3|10592.9|10567.1|10561.6|541
1646168700000|2022-03-01 21:05:00|10583.4|10579.4|10571|10561|10587.3|10581.1|10553.2|10546.2|358
1646169000000|2022-03-01 21:10:00|10567.5|10563.5|10612.2|10602.2|10613.2|10606.9|10566.3|10560.8|449
1646169300000|2022-03-01 21:15:00|10609.6|10605.6|10604.7|10600.7|10615.2|10608.8|10593.7|10586.9|390
1646169600000|2022-03-01 21:20:00|10603.6|10600.8|10631.9|10621.9|10633|10626.2|10603.6|10596.3|495
1646169900000|2022-03-01 21:25:00|10631.4|10621.4|10621.3|10611.3|10635.9|10631.1|10609.4|10601.4|389
1646170200000|2022-03-01 21:30:00|10620.8|10610.8|10659.7|10649.7|10676.4|10670.6|10617.3|10607.3|1280
1646170500000|2022-03-01 21:35:00|10659.3|10649.3|10659.9|10649.9|10687.1|10679.7|10649.7|10639.7|661
1646170800000|2022-03-01 21:40:00|10659.8|10649.8|10691.5|10687.5|10696.3|10689.1|10657.1|10649.7|277
1646171100000|2022-03-01 21:45:00|10690.4|10687.6|10704.7|10694.7|10707.7|10701.2|10682.9|10675.5|215
1646171400000|2022-03-01 21:50:00|10704.8|10694.8|10704.1|10694.1|10709.5|10705.8|10702.1|10693.6|349
1646171700000|2022-03-01 21:55:00|10703.7|10693.7|10698.4|10688.4|10713|10705.7|10694|10684.1|475
1646172000000|2022-03-01 22:00:00|10694.9|10684.9|10684.8|10674.8|10697.8|10687.8|10669.4|10665.8|23
1646172300000|2022-03-01 22:05:00|10683.6|10679.6|10679.6|10669.6|10684.8|10679.7|10676.9|10669.6|19
1646172600000|2022-03-01 22:10:00|10687.3|10677.3|10670.4|10660.4|10688.1|10678.1|10670.4|10660.4|8
1646172900000|2022-03-01 22:15:00|10670.3|10660.3|10669.8|10659.8|10680.4|10670.4|10661.1|10652.9|20
1646173200000|2022-03-01 22:20:00|10669.3|10659.3|10677.2|10667.2|10677.2|10667.2|10669.3|10659.3|3
1646173500000|2022-03-01 22:25:00|10677.3|10667.3|10677.7|10667.7|10677.7|10667.7|10677.2|10667.2|1
1646173800000|2022-03-01 22:30:00|10678.6|10668.6|10677.6|10667.6|10678.7|10668.7|10677.6|10667.6|0
1646174100000|2022-03-01 22:35:00|10677.5|10667.5|10677.5|10667.5|10677.5|10667.5|10677.5|10667.5|0
1646174400000|2022-03-01 22:40:00|10683|10673|10686.5|10676.5|10698.9|10696.1|10681.5|10673|25
1646174700000|2022-03-01 22:45:00|10704.9|10702.1|10701.5|10691.5|10712.4|10708|10690|10680|31
1646175000000|2022-03-01 22:50:00|10698.5|10688.5|10712.2|10709.4|10712.3|10709.4|10698.5|10688.5|67
1646175300000|2022-03-01 22:55:00|10706.3|10696.3|10726.7|10716.7|10728.1|10725.3|10703.9|10693.9|283
1646182800000|2022-03-02 01:00:00|10688.5|10678.5|10688.6|10685.8|10727.4|10719.6|10643.6|10636.3|1249
1646183100000|2022-03-02 01:05:00|10689.7|10685.7|10727.3|10723.3|10728.7|10724.7|10683.6|10677.2|418
1646183400000|2022-03-02 01:10:00|10727.1|10724.3|10729.7|10725.7|10749.2|10744.2|10720.6|10713.5|497
1646183700000|2022-03-02 01:15:00|10726.8|10724.6|10751.5|10748.7|10758.1|10753.2|10725.9|10720.3|786
1646184000000|2022-03-02 01:20:00|10751.4|10748.6|10734.8|10730.8|10758.2|10753.3|10728.8|10720.9|416
1646184300000|2022-03-02 01:25:00|10738.3|10728.3|10736.3|10726.3|10748.9|10743.7|10728|10722.6|226
1646184600000|2022-03-02 01:30:00|10734.9|10732.1|10811|10801|10813.9|10807.3|10734.2|10728.6|1459
1646184900000|2022-03-02 01:35:00|10808.4|10804.4|10796.4|10786.4|10823.3|10813.3|10785.9|10781|506
1646185200000|2022-03-02 01:40:00|10796.3|10786.3|10838.8|10828.8|10851.7|10843.9|10795.1|10786.3|702
1646185500000|2022-03-02 01:45:00|10838.7|10828.7|10846.7|10836.7|10857.4|10852.9|10833.5|10828.4|781
1646185800000|2022-03-02 01:50:00|10847.7|10837.7|10904|10894|10917.1|10911.6|10842.9|10835.3|859
1646186100000|2022-03-02 01:55:00|10903.1|10893.1|10933.6|10923.6|10941.3|10932|10881.4|10875.9|896
1646186400000|2022-03-02 02:00:00|10933.1|10923.1|10995.1|10985.1|10995.6|10985.6|10911.6|10903.7|899
1646186700000|2022-03-02 02:05:00|10995.2|10985.2|10943|10939|11007.9|11001.8|10942.9|10936.6|876
1646187000000|2022-03-02 02:10:00|10946|10936|10935.4|10925.4|10982.4|10976.9|10927.9|10917.9|575
1646187300000|2022-03-02 02:15:00|10935.5|10925.5|10951.4|10947.4|10953.9|10949|10903.1|10896.5|915
1646187600000|2022-03-02 02:20:00|10955.9|10945.9|10941.6|10931.6|10961.4|10956.5|10913.9|10903.9|590
1646187900000|2022-03-02 02:25:00|10941.1|10931.1|10986.4|10976.4|10987|10977|10938|10928|720
1646188200000|2022-03-02 02:30:00|10986.5|10976.5|10987.3|10984.5|10991.8|10984.5|10969.2|10959.3|510
1646188500000|2022-03-02 02:35:00|10991.8|10981.8|11003.2|10999.2|11005.6|11000.8|10961.5|10952.6|531
1646188800000|2022-03-02 02:40:00|11011|11001|11034.8|11024.8|11049.9|11043.4|11008.1|11001|965
1646189100000|2022-03-02 02:45:00|11033.9|11023.9|11006.2|11002.2|11058.2|11048.8|11001.1|10996.1|440
1646189400000|2022-03-02 02:50:00|11009.7|10999.7|11048.1|11038.1|11059.1|11052.3|11003.1|10996.7|785
1646189700000|2022-03-02 02:55:00|11047.2|11037.2|11029.3|11019.3|11051|11042.1|11003|10993.1|452
1646190000000|2022-03-02 03:00:00|11029.7|11019.7|11001.2|10991.2|11031.3|11021.9|10987.8|10981.3|288
1646190300000|2022-03-02 03:05:00|11001.1|10991.1|10962.8|10960|11001.2|10993.8|10959.9|10955.9|208
1646190600000|2022-03-02 03:10:00|10962.7|10959.9|10935.1|10925.1|10966.1|10959.9|10934.4|10925.1|265
1646190900000|2022-03-02 03:15:00|10935|10925|10975.9|10965.9|10983.6|10976.5|10928.7|10922.2|312
1646191200000|2022-03-02 03:20:00|10973.3|10969.3|11002.5|10998.5|11019.2|11012.3|10973.3|10967|172
1646191500000|2022-03-02 03:25:00|11001.6|10997.6|11002.1|10998.1|11017.8|11009.8|10991.1|10984.6|101
1646191800000|2022-03-02 03:30:00|11005.6|10995.6|11001.3|10991.3|11010.1|11002.6|10984.5|10977|252
1646192100000|2022-03-02 03:35:00|11000.3|10990.3|10973.7|10963.7|11000.7|10990.7|10959.8|10949.8|164
1646192400000|2022-03-02 03:40:00|10971.8|10961.8|10970.2|10960.2|10977.8|10967.8|10944.5|10937.5|115
1646192700000|2022-03-02 03:45:00|10971.1|10961.1|10965.9|10961.9|10993.1|10983.1|10960.9|10955.5|207
1646193000000|2022-03-02 03:50:00|10964.8|10962|10951.9|10941.9|10972.8|10963.6|10943.3|10936.2|107
1646193300000|2022-03-02 03:55:00|10952.8|10942.8|10949|10939|10954.3|10946.5|10936.3|10929.8|259
1646193600000|2022-03-02 04:00:00|10949.4|10939.4|10904.8|10902|10950|10940|10904.8|10902|455
1646193900000|2022-03-02 04:05:00|10905.3|10902.5|10940.2|10930.2|10954.1|10944.1|10895|10886|442
1646194200000|2022-03-02 04:10:00|10939.4|10929.4|10939.5|10935.5|10960.6|10956.5|10937.4|10929.2|143
1646194500000|2022-03-02 04:15:00|10939.4|10935.4|10974.9|10964.9|10977.8|10970.2|10939.4|10932.4|96
1646194800000|2022-03-02 04:20:00|10974.8|10964.8|10975.6|10965.6|10985.7|10978.2|10955.3|10948.9|119
1646195100000|2022-03-02 04:25:00|10975.1|10965.1|10985.6|10975.6|10985.6|10979|10968.1|10961.7|197
1646195400000|2022-03-02 04:30:00|10983.1|10979.1|10970.9|10960.9|10995|10986.7|10966.8|10960.5|284
1646195700000|2022-03-02 04:35:00|10970.5|10960.5|10966.7|10956.7|10980.7|10973.8|10961.9|10956.7|65
1646196000000|2022-03-02 04:40:00|10968|10958|10959|10955|10971|10963.6|10954|10946.7|105
1646196300000|2022-03-02 04:45:00|10958|10954|10958.9|10954.9|10965.5|10960.5|10958|10951.4|25
1646196600000|2022-03-02 04:50:00|10958.7|10955.9|10958.6|10955.8|10969.3|10962.8|10958.6|10951.3|66
1646196900000|2022-03-02 04:55:00|10956.7|10953.9|10954.8|10950.8|10964.3|10958.3|10953.3|10946.3|95
1646197200000|2022-03-02 05:00:00|10954.7|10951.9|10958.8|10954.8|10960.8|10957.8|10949.7|10945.3|117
1646197500000|2022-03-02 05:05:00|10959.7|10955.7|10958.3|10955.5|10965.2|10960.7|10955.4|10949|94
1646197800000|2022-03-02 05:10:00|10959.4|10955.4|10963.2|10960.4|10968.8|10964.8|10956.7|10949.8|191
1646198100000|2022-03-02 05:15:00|10962.9|10960.1|10951.3|10941.3|10964.1|10960.1|10946|10938.8|164
1646198400000|2022-03-02 05:20:00|10950.9|10940.9|10950.7|10940.7|10951.8|10945.4|10943.4|10936.8|89
1646198700000|2022-03-02 05:25:00|10946.3|10942.3|10949.9|10939.9|10959.2|10952.3|10937.2|10931.7|246
1646199000000|2022-03-02 05:30:00|10951.4|10941.4|10938.3|10928.3|10955.5|10947.9|10927.4|10920.8|203
1646199300000|2022-03-02 05:35:00|10938.7|10928.7|10947.4|10943.4|10952|10947.2|10931.3|10923.9|349
1646199600000|2022-03-02 05:40:00|10947.6|10943.6|10934.6|10930.6|10951.9|10945.4|10930.1|10925.1|111
1646199900000|2022-03-02 05:45:00|10933.5|10930.7|10915.4|10905.4|10952.3|10947.1|10907.5|10900.1|457
1646200200000|2022-03-02 05:50:00|10912.8|10908.8|10910.1|10900.1|10921.2|10914.2|10900|10893.4|227
1646200500000|2022-03-02 05:55:00|10909.2|10899.2|10907.9|10903.9|10920.4|10913.3|10905.7|10898.2|167
1646200800000|2022-03-02 06:00:00|10910.5|10900.5|10907.2|10897.2|10928.6|10918.6|10897.2|10891.3|399
1646201100000|2022-03-02 06:05:00|10908.1|10898.1|10901.9|10891.9|10920.9|10913.3|10893.3|10886.9|312
1646201400000|2022-03-02 06:10:00|10897.4|10894.6|10913.3|10909.3|10925|10917.5|10892.3|10886.8|480
1646201700000|2022-03-02 06:15:00|10912.2|10909.4|10938.3|10928.3|10952.5|10947|10906.9|10899.3|531
1646202000000|2022-03-02 06:20:00|10938.7|10928.7|10949.4|10945.4|10964.7|10954.7|10935.7|10926.3|320
1646202300000|2022-03-02 06:25:00|10951.9|10941.9|10943|10933|10965|10957.7|10942.6|10932.6|137
1646202600000|2022-03-02 06:30:00|10940.4|10936.4|10981.6|10977.6|10985.5|10978.7|10940.3|10932.4|497
1646202900000|2022-03-02 06:35:00|10981.5|10978.7|11019.3|11009.3|11030.5|11022.5|10978.5|10970.6|419
1646203200000|2022-03-02 06:40:00|11019.4|11009.4|11060.1|11050.1|11069.2|11060.3|11013.2|11009|549
1646203500000|2022-03-02 06:45:00|11060|11050|11061.9|11051.9|11081.5|11075.2|11047.6|11042.8|294
1646203800000|2022-03-02 06:50:00|11062.8|11052.8|11110.1|11106.1|11128.9|11123.5|11061.5|11051.5|857
1646204100000|2022-03-02 06:55:00|11110|11107.2|11098.6|11088.6|11125.7|11119.1|11093.6|11088.5|557
1646204400000|2022-03-02 07:00:00|11095.2|11091.2|11045.6|11042.8|11100.5|11096.2|11029.4|11026.6|1342
1646204700000|2022-03-02 07:05:00|11045.5|11042.7|11053|11043|11061.4|11053.4|10992.1|10984.8|927
1646205000000|2022-03-02 07:10:00|11053.9|11043.9|11063.2|11059.2|11085.2|11077.3|11052.5|11043.9|444
1646205300000|2022-03-02 07:15:00|11067.1|11057.1|11095.8|11093|11099.4|11094.6|11062.5|11057|604
1646205600000|2022-03-02 07:20:00|11095.9|11093.1|11089.2|11086.4|11099.6|11094.2|11082|11075.6|349
1646205900000|2022-03-02 07:25:00|11089.3|11086.5|11073|11069|11091.1|11088.3|11062.1|11058.7|429
1646206200000|2022-03-02 07:30:00|11076.5|11066.5|11094.1|11090.1|11099.7|11093.2|11069.6|11063.2|539
1646206500000|2022-03-02 07:35:00|11092.2|11089.4|11136.8|11132.8|11161.1|11153.6|11092|11089.2|1209
1646206800000|2022-03-02 07:40:00|11136.7|11133.9|11210.9|11206.9|11230.9|11221.9|11136.7|11132.1|1886
1646207100000|2022-03-02 07:45:00|11210.8|11206.8|11185|11175|11224.4|11219|11173.6|11166.6|1072
1646207400000|2022-03-02 07:50:00|11185.5|11175.5|11221.7|11217.7|11250.3|11244.3|11181.5|11175|1685
1646207700000|2022-03-02 07:55:00|11221.6|11218.8|11199.6|11189.6|11221.6|11218.8|11134.1|11128.1|1554
1646208000000|2022-03-02 08:00:00|11199.4|11189.4|11131.3|11127.3|11199.4|11189.4|11094.6|11088|2510
1646208300000|2022-03-02 08:05:00|11132.5|11122.5|11076.5|11073.7|11143.4|11136.9|11062.4|11057|2097
1646208600000|2022-03-02 08:10:00|11075.7|11071.7|11089.3|11085.3|11103.8|11095.8|11049.7|11045|1315
1646208900000|2022-03-02 08:15:00|11089.6|11085.6|11111.7|11107.7|11128.2|11121.9|11087.4|11081.7|952
1646209200000|2022-03-02 08:20:00|11111.6|11107.6|11098|11088|11120.8|11113.7|11080.1|11073.8|1417
1646209500000|2022-03-02 08:25:00|11098.4|11088.4|11055.1|11052.3|11107.5|11102.1|11053|11046.6|6068
1646209800000|2022-03-02 08:30:00|11052.9|11050.1|11076|11072|11079.4|11072.8|11024.9|11020.3|4182
1646210100000|2022-03-02 08:35:00|11075.9|11071.9|11040.2|11036.2|11079|11074.9|11023.3|11018.8|1745
1646210400000|2022-03-02 08:40:00|11045.2|11041.2|11083|11079|11083.6|11079.1|11034.3|11029.5|1621
1646210700000|2022-03-02 08:45:00|11077.5|11074.7|11061.6|11058.8|11080.6|11074.7|11045.4|11038.4|1194
1646211000000|2022-03-02 08:50:00|11061.4|11058.6|11056.8|11052.8|11061.4|11058.6|11017.7|11011.2|1274
1646211300000|2022-03-02 08:55:00|11056.7|11052.7|11123|11119|11126.5|11119|11053.1|11047.7|1782
1646211600000|2022-03-02 09:00:00|11126.5|11116.5|11152.6|11142.6|11167.8|11161.4|11110.9|11104.4|1778
1646211900000|2022-03-02 09:05:00|11152.2|11142.2|11123.6|11119.6|11153|11147.6|11115.9|11112.2|1210
1646212200000|2022-03-02 09:10:00|11125.5|11121.5|11108.3|11098.3|11125.8|11122.6|11100.7|11096.3|956
1646212500000|2022-03-02 09:15:00|11104.8|11100.8|11066.2|11062.2|11104.8|11100.8|11065.6|11058.7|912
1646212800000|2022-03-02 09:20:00|11065.3|11061.3|11008.7|11004.7|11065.3|11062.3|11002.7|10999.9|1689
1646213100000|2022-03-02 09:25:00|11008.6|11004.6|10980.3|10970.3|11008.6|11004.6|10945.8|10942.4|2615
1646213400000|2022-03-02 09:30:00|10976.9|10972.9|11005|10995|11018.8|11012.6|10968.7|10964.4|3557
1646213700000|2022-03-02 09:35:00|11001.6|10997.6|10994.2|10990.2|11011.3|11007.9|10977.9|10975.1|1447
1646214000000|2022-03-02 09:40:00|10994.1|10991.3|11081.6|11071.6|11087.5|11077.5|10977.7|10972.8|3167
1646214300000|2022-03-02 09:45:00|11079.1|11075.1|11060.2|11056.2|11087.5|11081.6|11055|11048.5|1756
1646214600000|2022-03-02 09:50:00|11060.1|11056.1|11066.9|11064.1|11076.4|11070.9|11054.9|11052.1|1284
1646214900000|2022-03-02 09:55:00|11067|11064.2|11046.1|11043.3|11071|11067.1|11031.8|11029|1102
1646215200000|2022-03-02 10:00:00|11046.2|11042.2|11004.4|11001.6|11056.6|11052.2|11003.4|11000.4|1132
1646215500000|2022-03-02 10:05:00|11005|11002.2|10993.8|10989.8|11005|11002.2|10977.2|10972.8|2626
1646215800000|2022-03-02 10:10:00|10993.6|10990.8|11007.5|11003.5|11007.9|11004.5|10978.8|10974.6|872
1646216100000|2022-03-02 10:15:00|11007.3|11004.5|11044|11034|11053.9|11049.3|11002.2|10999.4|921
1646216400000|2022-03-02 10:20:00|11043.9|11033.9|11028.8|11026|11046.4|11042.9|11021.7|11014.4|908
1646216700000|2022-03-02 10:25:00|11028.9|11024.9|10990.2|10986.2|11029.9|11026|10982.9|10979.2|1115
1646217000000|2022-03-02 10:30:00|10989.1|10986.3|10981.8|10979|10994|10991.1|10978.8|10975.4|606
1646217300000|2022-03-02 10:35:00|10981.9|10979.1|10959.2|10955.2|10998.3|10992|10947.5|10944.7|1579
1646217600000|2022-03-02 10:40:00|10958.1|10955.3|10918|10915.2|10962.6|10956.3|10900.4|10897.6|2349
1646217900000|2022-03-02 10:45:00|10919|10915|10861.9|10857.9|10919.8|10916.9|10856.7|10850.6|2958
1646218200000|2022-03-02 10:50:00|10860.9|10858.1|10874|10870|10882.4|10878.5|10860.9|10855.9|1402
1646218500000|2022-03-02 10:55:00|10877.5|10867.5|10880.1|10877.3|10889.2|10886.4|10867.2|10864.4|1489
1646218800000|2022-03-02 11:00:00|10878.1|10875.3|10878.9|10874.9|10897.4|10889.5|10867.7|10862.7|1453
1646219100000|2022-03-02 11:05:00|10877.8|10875|10906.3|10902.3|10916.8|10912|10867.5|10864.7|1326
1646219400000|2022-03-02 11:10:00|10906.1|10903.3|10925|10921|10939.7|10935.5|10906.1|10902.3|1539
1646219700000|2022-03-02 11:15:00|10927.5|10917.5|10967.4|10963.4|10981.1|10975.7|10921.9|10917.5|1816
1646220000000|2022-03-02 11:20:00|10970|10960|10952.5|10949.7|10988.2|10982.2|10949.6|10945.5|619
1646220300000|2022-03-02 11:25:00|10952.7|10949.9|10988.4|10984.4|11002.4|10995.4|10952.7|10948.1|999
1646220600000|2022-03-02 11:30:00|10987.2|10984.3|10986.8|10984|10995.2|10989.7|10975.7|10970.3|870
1646220900000|2022-03-02 11:35:00|10987.8|10985|11011|11007|11020.4|11015|10983.4|10978.5|789
1646221200000|2022-03-02 11:40:00|11010.9|11008.1|11025.8|11023|11060.1|11053.4|10994.9|10988.6|1587
1646221500000|2022-03-02 11:45:00|11026.9|11022.9|11058.9|11054.9|11068.4|11062|11015.8|11010.4|1380
1646221800000|2022-03-02 11:50:00|11058.8|11056|11087.2|11084.4|11094.8|11089.2|11053.1|11048.5|1752
1646222100000|2022-03-02 11:55:00|11087.8|11083.8|11108.2|11104.2|11122.7|11116.5|11087.8|11083.8|2152
1646222400000|2022-03-02 12:00:00|11108.3|11104.3|11072.6|11069.8|11110.8|11106.4|11068.7|11063.7|1759
1646222700000|2022-03-02 12:05:00|11073.6|11070.8|11043.7|11039.7|11078|11073.6|11033.7|11029.2|767
1646223000000|2022-03-02 12:10:00|11043.6|11040.8|11047.5|11043.5|11072.9|11067.2|11042.7|11038.8|517
1646223300000|2022-03-02 12:15:00|11047.4|11043.4|11018.2|11014.2|11049.2|11044.8|11009.4|11003.2|706
1646223600000|2022-03-02 12:20:00|11016.3|11012.3|11028.5|11024.5|11031|11024.5|10983|10976.6|923
1646223900000|2022-03-02 12:25:00|11028.4|11024.4|11054.3|11050.3|11054.4|11050.5|11021.6|11017.2|899
1646224200000|2022-03-02 12:30:00|11054.4|11050.4|11067.4|11064.6|11089.4|11084.1|11042.4|11039.4|1564
1646224500000|2022-03-02 12:35:00|11067.5|11064.7|11092.3|11088.3|11096.3|11091.4|11038|11033.5|1517
1646224800000|2022-03-02 12:40:00|11091.3|11088.5|11098|11094|11112.7|11106.8|11070.6|11065.7|2041
1646225100000|2022-03-02 12:45:00|11098.1|11094.1|11123.5|11119.5|11156.2|11150.7|11092.9|11085.6|2537
1646225400000|2022-03-02 12:50:00|11123.3|11120.5|11152.5|11149.7|11160.9|11154.1|11118.6|11114.8|1735
1646225700000|2022-03-02 12:55:00|11153.5|11150.7|11159|11156.2|11164.1|11159.1|11140.3|11134.2|1739
1646226000000|2022-03-02 13:00:00|11158.6|11155.8|11205.8|11203|11212|11206.9|11144.4|11139.1|3652
1646226300000|2022-03-02 13:05:00|11206.9|11202.9|11226.2|11223.4|11249.4|11245.9|11203.9|11196.5|3238
1646226600000|2022-03-02 13:10:00|11226.1|11223.3|11290.9|11286.9|11294.5|11288.8|11223.2|11218.4|3024
1646226900000|2022-03-02 13:15:00|11294.4|11284.4|11313.1|11310.3|11335.6|11330.6|11283.3|11279.8|4592
1646227200000|2022-03-02 13:20:00|11314.1|11310.1|11316.7|11312.7|11326.3|11323.5|11285.8|11280.3|2542
1646227500000|2022-03-02 13:25:00|11313.6|11310.8|11257.2|11247.2|11323.3|11320.5|11246|11241.4|3422
1646227800000|2022-03-02 13:30:00|11257.1|11247.1|11264.2|11260.2|11292.6|11286.2|11232.6|11229.6|2672
1646228100000|2022-03-02 13:35:00|11263.3|11259.3|11274.1|11270.1|11287.7|11283.1|11251.8|11249|1560
1646228400000|2022-03-02 13:40:00|11274|11271.2|11246.7|11236.7|11313.7|11308.8|11244.1|11236.6|2195
1646228700000|2022-03-02 13:45:00|11242|11239.2|11190.8|11186.8|11251.9|11246.4|11187.5|11182|2696
1646229000000|2022-03-02 13:50:00|11190.6|11187.8|11207.9|11205.1|11236|11230.7|11190.6|11187.6|2162
1646229300000|2022-03-02 13:55:00|11208.8|11206|11184.8|11182|11215|11211|11161.1|11158.3|1947
1646229600000|2022-03-02 14:00:00|11184.9|11182.1|11138.3|11134.3|11189.6|11184|11121.5|11116.6|3448
1646229900000|2022-03-02 14:05:00|11141.7|11131.7|11125|11121|11144.5|11140.3|11102.3|11095.1|2297
1646230200000|2022-03-02 14:10:00|11124.8|11122|11132|11129.2|11152.6|11145.1|11110.8|11107.4|2370
1646230500000|2022-03-02 14:15:00|11135.9|11133.1|11146.8|11144|11157.4|11151.1|11121|11117.5|2503
1646230800000|2022-03-02 14:20:00|11146.9|11142.9|11186|11182|11191|11187.1|11136.5|11133.7|2207
1646231100000|2022-03-02 14:25:00|11185.9|11183.1|11118.5|11114.5|11186.5|11183.1|11101.6|11096.1|2124
1646231400000|2022-03-02 14:30:00|11117.6|11113.6|11120.6|11116.6|11139.7|11136.7|11087.7|11084.7|2376
1646231700000|2022-03-02 14:35:00|11120.7|11116.7|11056.3|11052.3|11133|11129.7|11054.9|11049.5|3947
1646232000000|2022-03-02 14:40:00|11056.2|11053.4|11069|11066.2|11090.2|11086.8|11053.4|11048.9|2550
1646232300000|2022-03-02 14:45:00|11068.5|11065.7|11021|11018.2|11069|11066.2|10985.2|10982.3|7522
1646232600000|2022-03-02 14:50:00|11021.5|11018.7|11031.2|11027.2|11037.2|11034.3|11009.4|11006.6|3081
1646232900000|2022-03-02 14:55:00|11031.1|11028.3|11024|11021.2|11043.7|11040.9|11002.2|10999.4|2873
1646233200000|2022-03-02 15:00:00|11024.5|11021.7|11058.9|11056.1|11099.3|11095.8|11021.4|11015.6|3135
1646233500000|2022-03-02 15:05:00|11059.1|11055.1|11029.7|11025.7|11063|11060.1|11022.1|11019.3|1910
1646233800000|2022-03-02 15:10:00|11028.8|11024.8|10992.3|10989.5|11030.3|11025.9|10975|10972.2|2829
1646234100000|2022-03-02 15:15:00|10991.8|10989|10985.5|10982.7|11000.2|10997.4|10974.3|10971.5|3278
1646234400000|2022-03-02 15:20:00|10985.6|10981.6|10966|10962|11000.3|10997.4|10914.7|10911.8|5720
1646234700000|2022-03-02 15:25:00|10964.9|10962.1|10938.5|10928.5|10979.4|10974.8|10931.8|10925.6|4527
1646235000000|2022-03-02 15:30:00|10938.9|10928.9|10999.3|10996.5|11009.5|11006.5|10925.6|10920.7|5073
1646235300000|2022-03-02 15:35:00|10997.5|10994.7|10880.7|10877.9|11002.7|10995.7|10866.4|10862|5058
1646235600000|2022-03-02 15:40:00|10880.3|10877.5|10926.9|10922.9|10934.4|10930.1|10854.3|10848.9|4484
1646235900000|2022-03-02 15:45:00|10926.8|10924|10897.1|10887.1|10941.5|10938.5|10879.5|10874|3018
1646236200000|2022-03-02 15:50:00|10893.7|10889.7|10856.3|10852.3|10910.3|10904.4|10847.4|10842|5056
1646236500000|2022-03-02 15:55:00|10858.8|10848.8|10728.6|10718.6|10858.8|10852.3|10666|10657.6|17965
1646236800000|2022-03-02 16:00:00|10726|10722|10824.7|10814.7|10826.9|10820.5|10726|10719.6|6445
1646237100000|2022-03-02 16:05:00|10822.2|10818.2|10860.9|10850.9|10888|10878|10820.4|10813.8|5798
1646237400000|2022-03-02 16:10:00|10858.4|10854.4|10863|10853|10866.7|10863.9|10767.2|10762.6|4679
1646237700000|2022-03-02 16:15:00|10862.9|10852.9|10805.9|10801.9|10891|10884.3|10787.5|10783.2|3542
1646238000000|2022-03-02 16:20:00|10805.5|10795.5|10838.6|10828.6|10858.5|10854.4|10783.2|10776.3|2947
1646238300000|2022-03-02 16:25:00|10834|10830|10950.1|10946.1|10964.9|10960.9|10827.8|10820.7|8866
1646238600000|2022-03-02 16:30:00|10947.5|10944.7|10876.3|10872.3|10959.3|10956.5|10841.8|10837.3|7729
1646238900000|2022-03-02 16:35:00|10878.9|10868.9|10911.3|10907.3|10933.8|10926.4|10846.2|10839.8|3456
1646239200000|2022-03-02 16:40:00|10913.8|10903.8|10939.6|10929.6|10942.6|10936.9|10880.4|10875.9|2338
1646239500000|2022-03-02 16:45:00|10939.8|10929.8|10915|10905|10943.5|10938|10902.7|10896.2|1499
1646239800000|2022-03-02 16:50:00|10919.4|10909.4|10960.2|10957.4|10963.8|10957.9|10910.4|10904|2041
1646240100000|2022-03-02 16:55:00|10965.8|10955.8|10990.1|10987.3|10996.6|10991.2|10949.8|10942.9|2327
1646240400000|2022-03-02 17:00:00|10990|10987.2|10961.9|10959.1|10991.1|10988.2|10954|10948.7|1437
1646240700000|2022-03-02 17:05:00|10961.4|10958.6|10955|10952.2|10977.7|10973.4|10947.4|10944.1|2298
1646241000000|2022-03-02 17:10:00|10955.1|10952.3|10961.2|10957.2|10975.6|10969.3|10950|10944.7|1346
1646241300000|2022-03-02 17:15:00|10962.2|10958.2|10991.6|10987.6|10993.9|10990.1|10960.7|10957.4|1679
1646241600000|2022-03-02 17:20:00|10991.5|10987.5|11014.6|11010.6|11021.9|11014.6|10981.4|10978.6|1437
1646241900000|2022-03-02 17:25:00|11014.7|11010.7|10988|10984|11017.9|11011.7|10982.4|10976.4|958
1646242200000|2022-03-02 17:30:00|10988.1|10984.1|11059.2|11049.2|11059.2|11054.2|10984.5|10979.5|1692
1646242500000|2022-03-02 17:35:00|11054.6|11051.8|11051.4|11041.4|11093.8|11087.4|11045.4|11040.4|2389
1646242800000|2022-03-02 17:40:00|11048.8|11046|11044.8|11042|11064.9|11061.5|11044.8|11039.9|1469
1646243100000|2022-03-02 17:45:00|11044.9|11042.1|11043.9|11041.1|11087.9|11080.6|11040.1|11037.3|1536
1646243400000|2022-03-02 17:50:00|11043.8|11041|11058.7|11055.9|11065|11059.7|11042.4|11038.2|719
1646243700000|2022-03-02 17:55:00|11058.6|11055.8|11046.6|11042.6|11064.7|11061.3|11036.1|11033.3|1559
1646244000000|2022-03-02 18:00:00|11046.4|11043.6|10992.4|10988.4|11051|11045.6|10975.5|10970.1|2189
1646244300000|2022-03-02 18:05:00|10995.8|10985.8|11017.4|11014.6|11018.5|11015.6|10991.2|10985.8|986
1646244600000|2022-03-02 18:10:00|11019.3|11016.5|11047.1|11043.1|11058.8|11056|11017.4|11010.9|1660
1646244900000|2022-03-02 18:15:00|11047|11043|11114.7|11111.9|11120.1|11114.2|11032.6|11028.3|2427
1646245200000|2022-03-02 18:20:00|11117.6|11113.6|11081.4|11077.4|11138.3|11132.7|11067.9|11063.5|2224
1646245500000|2022-03-02 18:25:00|11081.5|11077.5|11065.8|11061.8|11084.3|11078.5|11050.3|11045.9|1519
1646245800000|2022-03-02 18:30:00|11065.7|11061.7|11097.2|11094.4|11115.3|11110.9|11063.3|11058.3|1123
1646246100000|2022-03-02 18:35:00|11097.1|11094.3|11079|11076.2|11097.3|11094.3|11065.9|11059.5|939
1646246400000|2022-03-02 18:40:00|11079.5|11076.7|11088.7|11084.7|11116.9|11113|11078.8|11074.2|1753
1646246700000|2022-03-02 18:45:00|11091.2|11081.2|11099.6|11096.8|11108.5|11104.7|11080.5|11075.1|1328
1646247000000|2022-03-02 18:50:00|11100.7|11096.7|11107.6|11103.6|11112|11108.2|11091.6|11088.1|1898
1646247300000|2022-03-02 18:55:00|11108.6|11104.6|11143.3|11139.3|11144|11140.3|11099.4|11093.1|2087
1646247600000|2022-03-02 19:00:00|11143.2|11139.2|11184|11180|11187|11180.1|11129.4|11126.6|3001
1646247900000|2022-03-02 19:05:00|11183.1|11179.1|11241.2|11238.4|11244.3|11239.6|11179.3|11174.3|3271
1646248200000|2022-03-02 19:10:00|11242.9|11240.1|11243.1|11239.1|11269.7|11263.2|11236|11231.1|3746
1646248500000|2022-03-02 19:15:00|11243.2|11239.2|11183.2|11180.4|11254.6|11251.2|11179.1|11173.7|3486
1646248800000|2022-03-02 19:20:00|11183.3|11179.3|11212.7|11208.7|11221.6|11216.1|11169.5|11166.3|4668
1646249100000|2022-03-02 19:25:00|11211.7|11208.9|11257.3|11254.5|11273.4|11268.2|11199.9|11192.5|12788
1646249400000|2022-03-02 19:30:00|11257.5|11253.5|11279.6|11275.6|11290.8|11286.8|11243.4|11240|3040
1646249700000|2022-03-02 19:35:00|11278.6|11274.6|11282.7|11278.7|11318.9|11315.5|11259.1|11252.1|1988
1646250000000|2022-03-02 19:40:00|11281.6|11278.8|11268.7|11258.7|11285.4|11280.7|11256.3|11250.1|1230
1646250300000|2022-03-02 19:45:00|11265.2|11261.2|11302.1|11298.1|11326.8|11318.3|11264.2|11257.7|1240
1646250600000|2022-03-02 19:50:00|11302|11299.2|11439.3|11429.3|11442.3|11436.9|11278.2|11272.7|3011
1646250900000|2022-03-02 19:55:00|11439.1|11429.1|11402.8|11398.8|11439.1|11429.9|11381.4|11374.8|1714
1646251200000|2022-03-02 20:00:00|11404.9|11394.9|11427.9|11425.1|11430.1|11425.2|11379.1|11372.5|1329
1646251500000|2022-03-02 20:05:00|11428.9|11424.9|11379|11369|11438.5|11434.5|11362.7|11354.2|1381
1646251800000|2022-03-02 20:10:00|11381|11371|11395.7|11392.9|11400.4|11393.9|11350.8|11344.2|1017
1646252100000|2022-03-02 20:15:00|11399.2|11389.2|11424.2|11414.2|11437.1|11431.2|11380.4|11372.9|1159
1646252400000|2022-03-02 20:20:00|11424.3|11414.3|11415.1|11405.1|11451.3|11445.7|11399.8|11393.5|1277
1646252700000|2022-03-02 20:25:00|11415|11405|11434.3|11424.3|11444.1|11437.7|11407.9|11404.4|371
1646253000000|2022-03-02 20:30:00|11434.4|11424.4|11436.5|11433.7|11441.8|11439|11419|11411.2|548
1646253300000|2022-03-02 20:35:00|11436.4|11433.6|11397|11393|11438.5|11435.6|11390.5|11383.4|1014
1646253600000|2022-03-02 20:40:00|11396.9|11394.1|11404.7|11401.9|11413.2|11409.8|11389.4|11385.4|526
1646253900000|2022-03-02 20:45:00|11409.2|11399.2|11381.4|11371.4|11415.1|11409.7|11376.1|11368.2|552
1646254200000|2022-03-02 20:50:00|11381.5|11371.5|11350.2|11340.2|11401.5|11395.9|11347.1|11337.7|814
1646254500000|2022-03-02 20:55:00|11349.8|11339.8|11364|11354|11377.8|11369.8|11340|11334.5|636
1646254800000|2022-03-02 21:00:00|11364.3|11360.3|11323.9|11321.1|11365.5|11360.3|11313.3|11308|422
1646255100000|2022-03-02 21:05:00|11323.8|11321|11343.7|11333.7|11347|11339.5|11322.4|11316|163
1646255400000|2022-03-02 21:10:00|11343.9|11333.9|11357.3|11347.3|11364.9|11354.9|11325.8|11319.4|283
1646255700000|2022-03-02 21:15:00|11356.8|11346.8|11353.8|11343.8|11372.6|11362.6|11338.3|11329.8|92
1646256000000|2022-03-02 21:20:00|11353.9|11343.9|11363.7|11359.7|11376.2|11369.2|11348|11338|187
1646256300000|2022-03-02 21:25:00|11366.3|11356.3|11372.4|11362.4|11381.1|11375.8|11357.6|11352.4|238
1646256600000|2022-03-02 21:30:00|11372.3|11362.3|11364.8|11354.8|11372.3|11365|11347.7|11340.8|287
1646256900000|2022-03-02 21:35:00|11360.8|11356.8|11369.3|11359.3|11375.6|11369.5|11357.7|11351.2|165
1646257200000|2022-03-02 21:40:00|11369.5|11359.5|11371.1|11361.1|11373|11365.7|11347.6|11340|187
1646257500000|2022-03-02 21:45:00|11371.2|11361.2|11411.8|11401.8|11412.7|11405.3|11369|11359.5|191
1646257800000|2022-03-02 21:50:00|11408.4|11404.4|11390.8|11380.8|11408.4|11404.4|11388|11378.3|112
1646258100000|2022-03-02 21:55:00|11390.3|11380.3|11394.4|11390.4|11398.8|11393.7|11380.1|11372.2|270
1646258400000|2022-03-02 22:00:00|11397.8|11387.8|11397.7|11387.7|11406|11396|11397.7|11387.7|12
1646258700000|2022-03-02 22:05:00|11397.9|11387.9|11403.3|11393.3|11403.3|11393.3|11397.7|11387.7|12
1646259000000|2022-03-02 22:10:00|11403.2|11393.2|11403.2|11393.2|11403.2|11393.2|11403.2|11393.2|0
1646259300000|2022-03-02 22:15:00|11407.3|11397.3|11408.8|11398.8|11415.8|11405.8|11407.3|11397.3|8
1646259600000|2022-03-02 22:20:00|11410.8|11400.8|11447|11437|11447.1|11438.7|11410.8|11400.8|88
1646259900000|2022-03-02 22:25:00|11446.2|11436.2|11437.6|11427.6|11446.2|11436.2|11437.6|11427.6|6
1646260200000|2022-03-02 22:30:00|11435|11425|11436.1|11433.3|11440.7|11433.7|11429.2|11424.8|14
1646260500000|2022-03-02 22:35:00|11436.6|11426.6|11435.4|11425.4|11436.6|11426.6|11435.4|11425.4|13
1646260800000|2022-03-02 22:40:00|11436.1|11426.1|11436|11426|11436.6|11430.4|11429.9|11423.8|7
1646261100000|2022-03-02 22:45:00|11430.3|11420.3|11426.6|11416.6|11430.3|11420.3|11423.2|11413.2|100
1646261400000|2022-03-02 22:50:00|11425.6|11415.6|11419.4|11409.4|11426.9|11416.9|11406.7|11402.8|122
1646261700000|2022-03-02 22:55:00|11416.7|11406.7|11402.9|11392.9|11416.7|11406.7|11393.6|11389.7|216
1646269200000|2022-03-03 01:00:00|11444.4|11434.4|11495.7|11491.7|11499.5|11491.7|11425.8|11415.8|2089
1646269500000|2022-03-03 01:05:00|11494.7|11491.9|11565.3|11562.5|11621.2|11613.8|11492.7|11487.3|1903
1646269800000|2022-03-03 01:10:00|11570.2|11560.2|11614.6|11604.6|11624.6|11618.2|11563.3|11556|1111
1646270100000|2022-03-03 01:15:00|11613.7|11603.7|11589.1|11585.1|11620.5|11611.3|11573.5|11567.1|444
1646270400000|2022-03-03 01:20:00|11589.2|11585.2|11569.8|11567|11591.7|11585.2|11548.1|11545.2|362
1646270700000|2022-03-03 01:25:00|11577.1|11567.1|11596.4|11586.4|11603.1|11596.7|11569.8|11563.4|342
1646271000000|2022-03-03 01:30:00|11596.2|11586.2|11619.2|11609.2|11624.7|11617.3|11594.7|11586.2|344
1646271300000|2022-03-03 01:35:00|11619|11609|11626.3|11623.5|11634|11627|11611.1|11604.1|724
1646271600000|2022-03-03 01:40:00|11626.4|11623.6|11624.2|11614.2|11635.8|11630.8|11617.6|11610.9|564
1646271900000|2022-03-03 01:45:00|11624.1|11614.1|11624.1|11620.1|11648.8|11638.8|11610.7|11606.8|611
1646272200000|2022-03-03 01:50:00|11623.9|11619.9|11668.2|11664.2|11677.7|11670.5|11623.9|11617.7|653
1646272500000|2022-03-03 01:55:00|11668|11664|11713.7|11709.7|11718.8|11711.5|11668|11662.2|682
1646272800000|2022-03-03 02:00:00|11713.5|11709.5|11709.2|11699.2|11755.4|11747.1|11696.8|11691.7|1138
1646273100000|2022-03-03 02:05:00|11708.7|11698.7|11680.1|11677.3|11734.7|11727.2|11675.4|11665.4|425
1646273400000|2022-03-03 02:10:00|11682.8|11672.8|11585|11575|11682.8|11675.6|11580.4|11575|1772
1646273700000|2022-03-03 02:15:00|11585.4|11575.4|11511.1|11501.1|11588.1|11583.3|11483.8|11476.2|1531
1646274000000|2022-03-03 02:20:00|11512.4|11502.4|11542.8|11532.8|11546.4|11538.8|11509.7|11499.7|268
1646274300000|2022-03-03 02:25:00|11542|11532|11551.7|11548.9|11566|11560.5|11542|11532|427
1646274600000|2022-03-03 02:30:00|11551.4|11548.6|11559.8|11555.8|11596.5|11588.2|11545.9|11542.1|462
1646274900000|2022-03-03 02:35:00|11559.9|11557.1|11550|11546|11579.7|11572|11543.9|11539.4|355
1646275200000|2022-03-03 02:40:00|11549.9|11545.9|11575.8|11565.8|11591.8|11584.5|11547.7|11539.8|279
1646275500000|2022-03-03 02:45:00|11575.9|11565.9|11612.9|11602.9|11622.9|11616.1|11568.4|11560.5|264
1646275800000|2022-03-03 02:50:00|11612.8|11602.8|11593.5|11583.5|11646.4|11637.1|11580.4|11574.5|581
1646276100000|2022-03-03 02:55:00|11594|11584|11561.1|11551.1|11607.8|11600.5|11560.6|11550.6|293
1646276400000|2022-03-03 03:00:00|11561.3|11551.3|11575.3|11565.3|11585.1|11575.1|11553.4|11546.8|111
1646276700000|2022-03-03 03:05:00|11575|11565|11576.6|11566.6|11583|11575.1|11566.8|11558.9|178
1646277000000|2022-03-03 03:10:00|11575.8|11565.8|11579.5|11569.5|11579.9|11572.7|11564.7|11559|104
1646277300000|2022-03-03 03:15:00|11581.6|11571.6|11566.5|11563.7|11598|11589.7|11564.7|11556.1|80
1646277600000|2022-03-03 03:20:00|11566.4|11563.6|11573.2|11563.2|11587.5|11579.5|11564.4|11558|74
1646277900000|2022-03-03 03:25:00|11567.1|11563.1|11573.2|11563.2|11580.3|11572.5|11565.3|11559.1|121
1646278200000|2022-03-03 03:30:00|11572.3|11562.3|11554.6|11550.6|11572.3|11564.7|11552.6|11545.2|54
1646278500000|2022-03-03 03:35:00|11554.8|11550.8|11579.3|11569.3|11580.8|11574.3|11551.3|11544.9|107
1646278800000|2022-03-03 03:40:00|11578.9|11568.9|11579.6|11575.6|11589.1|11583.3|11571.1|11562|82
1646279100000|2022-03-03 03:45:00|11580.4|11576.4|11554.3|11544.3|11586.5|11580.1|11552.6|11544.3|95
1646279400000|2022-03-03 03:50:00|11554.1|11544.1|11566.5|11556.5|11567.8|11563.8|11554.1|11544.1|36
1646279700000|2022-03-03 03:55:00|11566.3|11556.3|11560.1|11550.1|11569.8|11561.7|11555.1|11549.2|41
1646280000000|2022-03-03 04:00:00|11559.2|11549.2|11573.3|11563.3|11581.2|11573.7|11550.2|11543.8|116
1646280300000|2022-03-03 04:05:00|11572.8|11562.8|11604.9|11600.9|11609.4|11601.9|11567.6|11561|125
1646280600000|2022-03-03 04:10:00|11604.8|11600.8|11598|11588|11614|11609|11593.6|11586.3|228
1646280900000|2022-03-03 04:15:00|11598.5|11588.5|11584.6|11574.6|11599.8|11594.2|11583.8|11573.8|71
1646281200000|2022-03-03 04:20:00|11586.8|11576.8|11583.7|11580.9|11587.2|11580.9|11578.8|11569.2|34
1646281500000|2022-03-03 04:25:00|11584.5|11581.7|11586.8|11576.8|11587.9|11581.7|11576.7|11570.8|12
1646281800000|2022-03-03 04:30:00|11583.4|11579.4|11610.1|11600.1|11614.4|11604.4|11581.4|11574.8|90
1646282100000|2022-03-03 04:35:00|11609.6|11599.6|11647.3|11637.3|11648.3|11638.3|11609.6|11599.6|157
1646282400000|2022-03-03 04:40:00|11649.2|11639.2|11646.9|11636.9|11667.2|11662.3|11637.1|11627.1|148
1646282700000|2022-03-03 04:45:00|11647.3|11637.3|11656|11646|11668|11658.5|11637.7|11628|53
1646283000000|2022-03-03 04:50:00|11656.5|11646.5|11675.3|11665.3|11679.6|11674.1|11651.2|11644.7|86
1646283300000|2022-03-03 04:55:00|11675.1|11665.1|11657.2|11647.2|11675.6|11669.1|11646.8|11637|67
1646283600000|2022-03-03 05:00:00|11656.2|11646.2|11665.3|11655.3|11676|11667.1|11647.5|11637.5|75
1646283900000|2022-03-03 05:05:00|11661.9|11657.9|11651.1|11641.1|11666.3|11658.9|11646.3|11636.3|25
1646284200000|2022-03-03 05:10:00|11651.2|11641.2|11637.1|11627.1|11657|11647|11633.4|11625.8|72
1646284500000|2022-03-03 05:15:00|11636.7|11626.7|11642.1|11632.1|11656.3|11647.6|11633|11623|196
1646284800000|2022-03-03 05:20:00|11643.9|11633.9|11608.7|11598.7|11645.1|11636.5|11600.9|11594|243
1646285100000|2022-03-03 05:25:00|11608.8|11598.8|11622.7|11618.7|11629.6|11624.2|11606.6|11597.9|251
1646285400000|2022-03-03 05:30:00|11622.8|11618.8|11634.9|11624.9|11652.3|11644|11613.2|11606.7|152
1646285700000|2022-03-03 05:35:00|11635.2|11625.2|11625.6|11615.6|11640.2|11634.3|11616.6|11607.6|122
1646286000000|2022-03-03 05:40:00|11625.4|11615.4|11621.4|11617.4|11634.6|11626.7|11615.9|11609.5|74
1646286300000|2022-03-03 05:45:00|11621.2|11617.2|11611.2|11601.2|11627.6|11618.7|11610.9|11601.2|41
1646286600000|2022-03-03 05:50:00|11611.1|11601.1|11637|11627|11658.4|11648.4|11609.2|11601.1|139
1646286900000|2022-03-03 05:55:00|11637.4|11627.4|11622|11612|11637.5|11627.5|11614|11604|29
1646287200000|2022-03-03 06:00:00|11622.1|11612.1|11633.1|11623.1|11635.5|11628|11607.6|11599.1|86
1646287500000|2022-03-03 06:05:00|11632.6|11622.6|11622.2|11612.2|11634.4|11627.5|11616.8|11610.4|69
1646287800000|2022-03-03 06:10:00|11621.9|11611.9|11637.9|11627.9|11640.3|11632.8|11605.4|11596.9|363
1646288100000|2022-03-03 06:15:00|11634.5|11630.5|11616.3|11606.3|11636.6|11630.5|11610.9|11604.8|231
1646288400000|2022-03-03 06:20:00|11617.5|11607.5|11603.6|11593.6|11625.9|11615.9|11597.5|11589.8|59
1646288700000|2022-03-03 06:25:00|11604|11594|11626.5|11616.5|11631.3|11621.3|11604|11594|139
1646289000000|2022-03-03 06:30:00|11624.5|11620.5|11614.8|11604.8|11631.5|11621.5|11605.4|11598.3|73
1646289300000|2022-03-03 06:35:00|11615|11605|11620.5|11610.5|11623.9|11617.4|11610.3|11601.9|132
1646289600000|2022-03-03 06:40:00|11620.4|11610.4|11653.7|11643.7|11664.3|11654.3|11619.2|11610.4|253
1646289900000|2022-03-03 06:45:00|11653.9|11643.9|11615.1|11605.1|11666.1|11656.3|11614.1|11604.7|409
1646290200000|2022-03-03 06:50:00|11615.6|11605.6|11641.6|11631.6|11659.8|11651.3|11609.1|11602.6|322
1646290500000|2022-03-03 06:55:00|11641.8|11631.8|11638.5|11628.5|11650|11642|11633.3|11626.6|154
1646290800000|2022-03-03 07:00:00|11634.1|11630.1|11616.4|11612.4|11642.4|11635.6|11610.6|11604.6|364
1646291100000|2022-03-03 07:05:00|11615.4|11612.6|11630.2|11620.2|11635.3|11630.3|11615.4|11611.2|240
1646291400000|2022-03-03 07:10:00|11630.7|11620.7|11634.5|11631.7|11637.1|11634.2|11621.7|11614.9|1107
1646291700000|2022-03-03 07:15:00|11635|11632.2|11604.8|11594.8|11636.1|11632.2|11600|11593.2|1011
1646292000000|2022-03-03 07:20:00|11602.1|11598.1|11646.3|11643.5|11651.7|11647.8|11596.3|11591.7|1143
1646292300000|2022-03-03 07:25:00|11647.1|11644.3|11756.3|11752.3|11787|11779.3|11647.1|11644.3|2749
1646292600000|2022-03-03 07:30:00|11758.8|11748.8|11757.1|11747.1|11774.5|11766.5|11700|11691.5|1159
1646292900000|2022-03-03 07:35:00|11758.5|11748.5|11805.4|11795.4|11824.6|11817.6|11758.1|11748.1|2056
1646293200000|2022-03-03 07:40:00|11805.5|11795.5|11848.2|11838.2|11875.9|11868.4|11800.5|11794.1|2554
1646293500000|2022-03-03 07:45:00|11848.1|11838.1|11896.6|11886.6|11911.5|11901.8|11826.5|11821|1774
1646293800000|2022-03-03 07:50:00|11896.5|11886.5|11900.5|11896.5|11908.9|11903.2|11875.2|11868.9|952
1646294100000|2022-03-03 07:55:00|11898.4|11894.4|11864.1|11854.1|11899.5|11894.6|11854.9|11848.3|1318
1646294400000|2022-03-03 08:00:00|11864.5|11854.5|11802.4|11792.4|11866.6|11859.8|11737.9|11731.2|3460
1646294700000|2022-03-03 08:05:00|11802.9|11792.9|11764.7|11754.7|11816.1|11809.8|11741.2|11734.2|2357
1646295000000|2022-03-03 08:10:00|11764.6|11754.6|11706.6|11702.6|11775.5|11771.4|11698|11692.6|1984
1646295300000|2022-03-03 08:15:00|11706.8|11702.8|11764.4|11761.6|11802.5|11794|11698.7|11693.1|2724
1646295600000|2022-03-03 08:20:00|11764.5|11761.7|11801.8|11791.8|11823.3|11813.4|11761.6|11755.7|1491
1646295900000|2022-03-03 08:25:00|11802.7|11798.7|11779|11769|11821.3|11815.1|11768.5|11762|4793
1646296200000|2022-03-03 08:30:00|11778.9|11768.9|11723.9|11721.1|11780.6|11773.6|11712.3|11705.5|5344
1646296500000|2022-03-03 08:35:00|11724|11720|11683.4|11673.4|11729.9|11723.3|11675.3|11668.9|2151
1646296800000|2022-03-03 08:40:00|11683.3|11673.3|11678.3|11675.5|11707.8|11702.4|11656.5|11651|2428
1646297100000|2022-03-03 08:45:00|11681|11671|11690.9|11680.9|11709.8|11703.8|11645.3|11639|2938
1646297400000|2022-03-03 08:50:00|11690.8|11680.8|11672.7|11662.7|11705.9|11699.5|11658.1|11652.6|1472
1646297700000|2022-03-03 08:55:00|11672.9|11662.9|11663.7|11653.7|11681.8|11677.5|11645.8|11639.4|1815
1646298000000|2022-03-03 09:00:00|11663.4|11653.4|11553.3|11550.5|11663.4|11653.4|11535.8|11530.4|4762
1646298300000|2022-03-03 09:05:00|11553.4|11549.4|11640.1|11637.3|11643.8|11639.3|11552.3|11544.8|1677
1646298600000|2022-03-03 09:10:00|11640.3|11636.3|11583.8|11573.8|11663.6|11658.6|11577.4|11569.9|1389
1646298900000|2022-03-03 09:15:00|11580.3|11576.3|11501.4|11491.4|11600.9|11591.4|11500.6|11490.6|3180
1646299200000|2022-03-03 09:20:00|11501.5|11491.5|11546.2|11536.2|11562.8|11555.6|11479.7|11473.2|2230
1646299500000|2022-03-03 09:25:00|11546.1|11536.1|11511.8|11501.8|11573.1|11566.8|11509.6|11501.8|1014
1646299800000|2022-03-03 09:30:00|11512.3|11502.3|11531.3|11527.3|11536.6|11530.1|11504.4|11499.5|1833
1646300100000|2022-03-03 09:35:00|11531.2|11527.2|11577|11573|11582.6|11575|11518.1|11510.6|1847
1646300400000|2022-03-03 09:40:00|11576.9|11572.9|11569.6|11559.6|11635.3|11630|11565.1|11557.5|2342
1646300700000|2022-03-03 09:45:00|11569.3|11565.3|11564.2|11560.2|11584.9|11579.8|11546.6|11539.8|827
1646301000000|2022-03-03 09:50:00|11564.3|11560.3|11518.5|11515.7|11564.3|11561.3|11507|11501.9|2206
1646301300000|2022-03-03 09:55:00|11518.7|11514.7|11489.4|11479.4|11523|11517.6|11468.6|11463.1|1720
1646301600000|2022-03-03 10:00:00|11486|11482|11495.2|11492.4|11528.2|11521.9|11478.9|11473.5|1188
1646301900000|2022-03-03 10:05:00|11496.3|11492.3|11434.3|11431.5|11507.9|11503.2|11434.3|11430.3|1629
1646302200000|2022-03-03 10:10:00|11434.1|11431.3|11434.3|11431.5|11449.7|11445.7|11414.9|11410.2|1818
1646302500000|2022-03-03 10:15:00|11435.1|11432.3|11467|11457|11478.5|11473.6|11435.1|11431.3|1604
1646302800000|2022-03-03 10:20:00|11467.2|11457.2|11448.3|11438.3|11467.2|11460.3|11428.6|11425.8|1067
1646303100000|2022-03-03 10:25:00|11448.4|11438.4|11443.9|11441.1|11453|11446.7|11385.6|11379.4|1779
1646303400000|2022-03-03 10:30:00|11444|11440|11483.7|11479.7|11487.1|11483.7|11439.9|11434.5|1309
1646303700000|2022-03-03 10:35:00|11482.7|11479.9|11543.6|11539.6|11573.1|11566.3|11482.6|11476.3|2389
1646304000000|2022-03-03 10:40:00|11542.3|11539.5|11511.7|11501.7|11555.9|11551.4|11502.3|11495.3|1379
1646304300000|2022-03-03 10:45:00|11505.4|11501.4|11460.2|11450.2|11515.6|11508.3|11456.1|11449.7|1818
1646304600000|2022-03-03 10:50:00|11460.1|11450.1|11381.3|11377.3|11474.8|11468.3|11367.5|11362.1|4660
1646304900000|2022-03-03 10:55:00|11384.7|11374.7|11416|11406|11437.1|11431.2|11355.3|11352.2|2785
1646305200000|2022-03-03 11:00:00|11412.5|11408.5|11448.3|11438.3|11459.4|11453|11396.6|11390.2|1587
1646305500000|2022-03-03 11:05:00|11444.8|11440.8|11413.1|11409.1|11444.8|11441|11388.1|11383|1088
1646305800000|2022-03-03 11:10:00|11410.2|11407.4|11439.8|11429.8|11454.7|11447.7|11404.1|11400.6|857
1646306100000|2022-03-03 11:15:00|11440|11430|11504.1|11500.1|11508.7|11503.8|11430.4|11423.1|1232
1646306400000|2022-03-03 11:20:00|11506.7|11496.7|11469.1|11459.1|11506.7|11501.3|11457.5|11450.5|558
1646306700000|2022-03-03 11:25:00|11466.6|11456.6|11409.5|11405.5|11466.6|11458|11394.4|11390|1375
1646307000000|2022-03-03 11:30:00|11412.1|11402.1|11459.9|11457.1|11474.1|11467.6|11408.2|11401|764
1646307300000|2022-03-03 11:35:00|11460|11456|11439.3|11435.3|11463.6|11458.1|11423.8|11420.3|973
1646307600000|2022-03-03 11:40:00|11438.4|11435.6|11469.7|11465.7|11506|11497.4|11438.4|11431.9|1038
1646307900000|2022-03-03 11:45:00|11469.9|11465.9|11424.1|11420.1|11471.1|11465.9|11413.2|11406.8|1024
1646308200000|2022-03-03 11:50:00|11424|11420|11417.4|11407.4|11431.3|11425.5|11406|11401|1605
1646308500000|2022-03-03 11:55:00|11414|11410|11435.7|11425.7|11438.9|11434.3|11403.3|11398.1|1866
1646308800000|2022-03-03 12:00:00|11435.6|11425.6|11410.1|11400.1|11438.7|11432.2|11403.7|11399|755
1646309100000|2022-03-03 12:05:00|11410|11400|11354.6|11344.6|11430.7|11427.3|11337.9|11331.3|2090
1646309400000|2022-03-03 12:10:00|11353.9|11349.9|11389.1|11379.1|11395.2|11387.8|11353.9|11347.5|1120
1646309700000|2022-03-03 12:15:00|11385.7|11381.7|11393.1|11389.1|11405.8|11401.7|11352.7|11346.3|852
1646310000000|2022-03-03 12:20:00|11390.8|11388|11384.7|11380.7|11398|11391.3|11359.8|11353.2|780
1646310300000|2022-03-03 12:25:00|11387.2|11377.2|11466.3|11462.3|11478.4|11470.6|11375.7|11368.5|1735
1646310600000|2022-03-03 12:30:00|11466.4|11462.4|11482.3|11472.3|11496.7|11491.4|11440.4|11434|1009
1646310900000|2022-03-03 12:35:00|11478.8|11474.8|11501.1|11497.1|11528.8|11522.9|11468.5|11464.5|1394
1646311200000|2022-03-03 12:40:00|11498|11495.2|11485.8|11475.8|11503.5|11499.1|11470.9|11464|839
1646311500000|2022-03-03 12:45:00|11486.8|11476.8|11496.4|11493.6|11507.4|11502.6|11486.8|11476.8|881
1646311800000|2022-03-03 12:50:00|11497.5|11494.7|11534.6|11530.6|11552.3|11545.9|11497.5|11493.8|1485
1646312100000|2022-03-03 12:55:00|11534.5|11530.5|11596.5|11592.5|11598.7|11593.3|11522.6|11515.2|1442
1646312400000|2022-03-03 13:00:00|11597.2|11593.2|11615.5|11605.5|11639.4|11636.6|11545.4|11542.2|3822
1646312700000|2022-03-03 13:05:00|11615.6|11605.6|11656.1|11653.3|11659.5|11654.3|11597.5|11591.1|2238
1646313000000|2022-03-03 13:10:00|11656.6|11653.8|11600.7|11596.7|11677.4|11671.5|11581.2|11574.4|2350
1646313300000|2022-03-03 13:15:00|11600.8|11596.8|11601.2|11598.4|11633.8|11630.5|11594.8|11589.5|1764
1646313600000|2022-03-03 13:20:00|11601.3|11598.5|11580.4|11576.4|11602.4|11599|11547.9|11541.4|2752
1646313900000|2022-03-03 13:25:00|11580.6|11576.6|11434.3|11424.3|11586.3|11581.1|11397.4|11389.9|5169
1646314200000|2022-03-03 13:30:00|11434.4|11424.4|11340.3|11330.3|11497.6|11492.2|11335.3|11329.8|5344
1646314500000|2022-03-03 13:35:00|11336.8|11332.8|11262.6|11259.8|11340.5|11333.2|11141.9|11131.9|9034
1646314800000|2022-03-03 13:40:00|11263.6|11259.6|11292|11288|11322|11316.6|11258.4|11252.5|2947
1646315100000|2022-03-03 13:45:00|11292.2|11288.2|11285.2|11275.2|11317.9|11309.6|11279.5|11273.7|2405
1646315400000|2022-03-03 13:50:00|11284.8|11274.8|11027.1|11017.1|11293|11285.5|10957.5|10949.4|10659
1646315700000|2022-03-03 13:55:00|11025.4|11021.4|10901.9|10891.9|11077|11067|10879.9|10873.3|10187
1646316000000|2022-03-03 14:00:00|10901.7|10891.7|11073.2|11063.2|11131.8|11124.4|10885|10879.6|8278
1646316300000|2022-03-03 14:05:00|11076.3|11066.3|11204.1|11200.1|11243.1|11234.9|11070.6|11065.2|7355
1646316600000|2022-03-03 14:10:00|11203.9|11201.1|11228.6|11224.6|11263|11257|11156.7|11149.4|3389
1646316900000|2022-03-03 14:15:00|11230.8|11220.8|11263.8|11253.8|11263.8|11256.6|11177.4|11167.4|3426
1646317200000|2022-03-03 14:20:00|11263.9|11253.9|11178.5|11168.5|11296.8|11290.9|11166.1|11156.5|4530
1646317500000|2022-03-03 14:25:00|11178.3|11168.3|11173.1|11163.1|11201|11194|11125.9|11118.9|3452
1646317800000|2022-03-03 14:30:00|11173.2|11163.2|11119.8|11109.8|11182|11172|11064.4|11054.4|3211
1646318100000|2022-03-03 14:35:00|11119.9|11109.9|11148.3|11138.3|11176.7|11168.7|11096.6|11090.2|1988
1646318400000|2022-03-03 14:40:00|11148.2|11138.2|11142.3|11132.3|11152|11144.9|11083.1|11075.6|1889
1646318700000|2022-03-03 14:45:00|11142.2|11132.2|11150.1|11140.1|11170.9|11162.6|11105.6|11097.8|1987
1646319000000|2022-03-03 14:50:00|11149.3|11139.3|11207.3|11197.3|11219.3|11209.3|11134.4|11128|2303
1646319300000|2022-03-03 14:55:00|11207.7|11197.7|11257.6|11247.6|11257.7|11253.3|11166.2|11160.8|1912
1646319600000|2022-03-03 15:00:00|11257.2|11247.2|11304.1|11294.1|11316.4|11312.4|11222.2|11215.8|2618
1646319900000|2022-03-03 15:05:00|11303.6|11293.6|11382.8|11372.8|11403.5|11395.9|11287.7|11281.2|4434
1646320200000|2022-03-03 15:10:00|11383.2|11373.2|11389.5|11379.5|11392|11385.3|11316.6|11311.2|2461
1646320500000|2022-03-03 15:15:00|11389|11379|11347.8|11337.8|11409.5|11403.1|11339.1|11331.7|2979
1646320800000|2022-03-03 15:20:00|11346.9|11344.1|11322.3|11312.3|11391.9|11384.1|11313.9|11307.3|1841
1646321100000|2022-03-03 15:25:00|11322.4|11312.4|11312.6|11302.6|11334.7|11327.7|11262.6|11256.3|2541
1646321400000|2022-03-03 15:30:00|11314.3|11304.3|11229.6|11219.6|11354.8|11348.2|11216.4|11206.4|2176
1646321700000|2022-03-03 15:35:00|11230|11220|11191.7|11181.7|11245.1|11238.3|11186.2|11179.6|1543
1646322000000|2022-03-03 15:40:00|11191.8|11181.8|11178.8|11174.8|11211.7|11202.7|11158.3|11151.5|2263
1646322300000|2022-03-03 15:45:00|11179.3|11175.3|11257|11247|11258|11251.5|11170.4|11163.8|1626
1646322600000|2022-03-03 15:50:00|11261.5|11251.5|11216.9|11206.9|11273.1|11265.7|11183.8|11175.2|1900
1646322900000|2022-03-03 15:55:00|11217.3|11207.3|11152.1|11149.3|11228|11221|11143.4|11138|2392
1646323200000|2022-03-03 16:00:00|11158.1|11148.1|11159.9|11149.9|11193.7|11183.7|11106.5|11100|4065
1646323500000|2022-03-03 16:05:00|11161.3|11151.3|11173.6|11163.6|11175.5|11167|11115.4|11107.7|1892
1646323800000|2022-03-03 16:10:00|11174.9|11164.9|11145.8|11141.8|11201.6|11195.9|11128.7|11120.3|1743
1646324100000|2022-03-03 16:15:00|11147.7|11144.9|11223.3|11213.3|11235.4|11230.1|11117.8|11110.8|2574
1646324400000|2022-03-03 16:20:00|11223.2|11213.2|11238.3|11234.3|11288.3|11279.1|11217.3|11207.3|3243
1646324700000|2022-03-03 16:25:00|11235.3|11231.3|11289.1|11285.1|11313|11305.8|11190.6|11185|6469
1646325000000|2022-03-03 16:30:00|11289.2|11285.2|11205|11201|11296.8|11292.8|11199.5|11194.6|3937
1646325300000|2022-03-03 16:35:00|11204.9|11200.9|11180.8|11176.8|11220.8|11213.7|11168.3|11164.3|1777
1646325600000|2022-03-03 16:40:00|11180.9|11176.9|11234.4|11230.4|11252.4|11248.4|11180.9|11176.9|1743
1646325900000|2022-03-03 16:45:00|11234.8|11230.8|11200.4|11197.6|11253.9|11247.2|11200.2|11195.7|1372
1646326200000|2022-03-03 16:50:00|11200.5|11197.7|11209.3|11205.3|11221.1|11216.1|11179.9|11173.8|1451
1646326500000|2022-03-03 16:55:00|11209.2|11205.2|11179.4|11171.4|11217.3|11211.3|11163.7|11160.9|1736
1646326800000|2022-03-03 17:00:00|11178.6|11170.6|11230.3|11226.3|11234.3|11229.9|11173.9|11169.5|1724
1646327100000|2022-03-03 17:05:00|11229.8|11225.8|11310.6|11306.6|11319.7|11313.9|11220.1|11212.4|2691
1646327400000|2022-03-03 17:10:00|11309.7|11305.7|11300.9|11296.9|11317.7|11312.7|11260|11255.1|1708
1646327700000|2022-03-03 17:15:00|11302.9|11300.1|11290.1|11282.1|11314|11309.8|11262.1|11258.1|1235
1646328000000|2022-03-03 17:20:00|11287.7|11283.7|11306.7|11303.9|11313.8|11308.4|11253.1|11249.9|1044
1646328300000|2022-03-03 17:25:00|11306.3|11303.5|11342.5|11338.5|11342.5|11339.2|11293.8|11290.4|1816
1646328600000|2022-03-03 17:30:00|11342.3|11339.5|11335|11332.2|11373.6|11369.9|11292.8|11288.8|4003
1646328900000|2022-03-03 17:35:00|11334.4|11330.4|11287.2|11279.2|11370.6|11364.7|11265.2|11260.6|3689
1646329200000|2022-03-03 17:40:00|11288|11280|11170.6|11166.6|11288|11282|11163.7|11160.7|2466
1646329500000|2022-03-03 17:45:00|11170.5|11162.5|11137.5|11133.5|11227.6|11222.6|11137|11132.3|3507
1646329800000|2022-03-03 17:50:00|11137.1|11133.1|11148.5|11144.5|11165.9|11161.1|11106.6|11102.6|2769
1646330100000|2022-03-03 17:55:00|11148.3|11140.3|11127.7|11124.9|11152.1|11144.7|11119.8|11114.7|1489
1646330400000|2022-03-03 18:00:00|11128.8|11124.8|11140.3|11132.3|11142.3|11136.9|11071.6|11067|3039
1646330700000|2022-03-03 18:05:00|11140.4|11132.4|11132.5|11128.5|11153.7|11149.7|11115.9|11111.7|1311
1646331000000|2022-03-03 18:10:00|11131.7|11127.7|11166.8|11158.8|11172.8|11166.2|11120.7|11114.2|905
1646331300000|2022-03-03 18:15:00|11164.3|11160.3|11130.5|11126.5|11175|11169.4|11130.5|11125.1|933
1646331600000|2022-03-03 18:20:00|11130.6|11126.6|11139.7|11136.9|11149.1|11143.1|11100.9|11097.9|1347
1646331900000|2022-03-03 18:25:00|11140.8|11136.8|11102.5|11094.5|11153.8|11149.8|11098.3|11094.5|978
1646332200000|2022-03-03 18:30:00|11100|11096|11150.2|11146.2|11158.6|11153.5|11097.6|11094.2|1104
1646332500000|2022-03-03 18:35:00|11149.8|11145.8|11201.3|11193.3|11203.5|11197.6|11125.6|11119.6|988
1646332800000|2022-03-03 18:40:00|11200.5|11192.5|11194.8|11190.8|11204.4|11199.3|11162.2|11157.4|664
1646333100000|2022-03-03 18:45:00|11194.7|11190.7|11210.5|11207.7|11213.8|11208.7|11174.8|11170.9|1043
1646333400000|2022-03-03 18:50:00|11211.1|11207.1|11159.5|11155.5|11215.3|11211.6|11140.6|11136.6|655
1646333700000|2022-03-03 18:55:00|11160|11156|11152.9|11150.1|11174.2|11170.2|11141.5|11137.7|1290
1646334000000|2022-03-03 19:00:00|11154|11146|11198.7|11194.7|11204.1|11200.8|11152.6|11146|948
1646334300000|2022-03-03 19:05:00|11199.1|11195.1|11166.4|11163.6|11205.4|11201.4|11162.4|11159.4|1241
1646334600000|2022-03-03 19:10:00|11166.9|11164.1|11149.6|11145.6|11180.5|11176.5|11147|11143.6|1280
1646334900000|2022-03-03 19:15:00|11150.7|11142.7|11146.4|11142.4|11171.1|11167|11141.4|11137.1|1448
1646335200000|2022-03-03 19:20:00|11146.9|11142.9|11043.2|11040.4|11146.9|11144|11039.4|11036.6|5246
1646335500000|2022-03-03 19:25:00|11042.7|11039.9|10986.7|10978.7|11057.6|11052.6|10962.7|10959.9|11464
1646335800000|2022-03-03 19:30:00|10988.8|10980.8|10983.4|10979.4|11041.6|11038.6|10972.4|10967.1|2239
1646336100000|2022-03-03 19:35:00|10983.2|10980.4|10983.8|10979.8|10992.2|10988.2|10970.1|10963.4|741
1646336400000|2022-03-03 19:40:00|10984.3|10980.3|10982.2|10979.4|11011.7|11006.2|10976.4|10970.8|630
1646336700000|2022-03-03 19:45:00|10984.6|10980.6|10983.1|10979.1|11005.9|11001.9|10970.7|10967.3|355
1646337000000|2022-03-03 19:50:00|10984.6|10976.6|10980.9|10976.9|10988.5|10984.5|10970|10965.9|274
1646337300000|2022-03-03 19:55:00|10981|10977|10964.2|10960.2|10983.8|10979.6|10963|10958|536
1646337600000|2022-03-03 20:00:00|10963|10960|10993.5|10989.5|11002.6|10997.3|10963|10960|483
1646337900000|2022-03-03 20:05:00|10993.4|10989.4|10997.8|10993.8|11009.7|11004.3|10979.9|10974.1|269
1646338200000|2022-03-03 20:10:00|11000.8|10996.8|11023.4|11015.4|11023.6|11019.6|11000.3|10996.3|289
1646338500000|2022-03-03 20:15:00|11023|11015|11010.3|11006.3|11023.5|11018.6|10995|10989.5|159
1646338800000|2022-03-03 20:20:00|11009.8|11001.8|11054.6|11050.6|11059.9|11055.2|10997.4|10993.4|592
1646339100000|2022-03-03 20:25:00|11054.7|11050.7|11059|11055|11065.9|11062|11050|11046|429
1646339400000|2022-03-03 20:30:00|11059.1|11055.1|11058.5|11054.5|11063.3|11059.3|11045.9|11040.9|189
1646339700000|2022-03-03 20:35:00|11060|11056|11057|11053|11062.4|11057.6|11039.1|11033.5|206
1646340000000|2022-03-03 20:40:00|11057.1|11053.1|11045.3|11041.3|11057.1|11053.3|11038.6|11035.3|196
1646340300000|2022-03-03 20:45:00|11044.2|11041.4|11042.5|11038.5|11046.4|11042.2|11037.4|11034.3|246
1646340600000|2022-03-03 20:50:00|11042.3|11039.5|11051.8|11043.8|11053.9|11050.8|11040.2|11034.8|289
1646340900000|2022-03-03 20:55:00|11051.9|11043.9|11026.3|11022.3|11053.7|11050.7|11023.6|11017.2|291
1646341200000|2022-03-03 21:00:00|11024.5|11020.5|11044.4|11040.4|11044.9|11041.6|10996.8|10992.8|302
1646341500000|2022-03-03 21:05:00|11043.9|11035.9|11006.6|10998.6|11043.9|11037.1|11005.6|10998.6|129
1646341800000|2022-03-03 21:10:00|11006.9|10998.9|10974.1|10970.1|11021.5|11017.6|10972.9|10967.3|312
1646342100000|2022-03-03 21:15:00|10974.6|10970.6|10973.2|10965.2|10994|10987|10971.6|10965.2|138
1646342400000|2022-03-03 21:20:00|10973.3|10965.3|10973.2|10969.2|10977|10970.5|10967.5|10959.9|76
1646342700000|2022-03-03 21:25:00|10973|10969|10968.1|10960.1|10973.2|10969.2|10964|10958.9|64
1646343000000|2022-03-03 21:30:00|10968.2|10960.2|10984.7|10980.7|10997.6|10990.3|10958.7|10955.9|563
1646343300000|2022-03-03 21:35:00|10984.2|10980.2|10994.6|10990.6|10997.3|10991.8|10981.6|10973.9|78
1646343600000|2022-03-03 21:40:00|10994.7|10990.7|10973.1|10969.1|10995.1|10991.2|10965.8|10959.4|98
1646343900000|2022-03-03 21:45:00|10973.4|10969.4|10964|10956|10976.8|10972.8|10958.6|10954.6|214
1646344200000|2022-03-03 21:50:00|10963|10959|10969.7|10965.7|10969.7|10965.8|10957.9|10955.1|382
1646344500000|2022-03-03 21:55:00|10969.8|10965.8|10980.5|10972.5|10982.5|10975.5|10960.9|10956.9|249
1646344800000|2022-03-03 22:00:00|10981|10973|10985.5|10977.5|10993.6|10986.4|10972|10964|22
1646345100000|2022-03-03 22:05:00|10988.4|10980.4|11005.4|10997.4|11007.1|10999.1|10985.9|10979.9|15
1646345400000|2022-03-03 22:10:00|11005.1|10997.1|11011.8|11003.8|11011.8|11003.8|11005.1|10997.1|0
1646345700000|2022-03-03 22:15:00|11011.4|11003.4|11005.4|10997.4|11014.2|11006.2|11005.4|10997.4|12
1646346000000|2022-03-03 22:20:00|11005|11002.2|11002.4|10994.4|11007|11002.2|10994|10986|13
1646346300000|2022-03-03 22:25:00|11010.4|11002.4|10989.4|10981.4|11013.4|11005.4|10989.4|10981.4|5
1646346600000|2022-03-03 22:30:00|10991.9|10983.9|11003.9|10995.9|11005.4|10997.4|10989.4|10981.4|19
1646346900000|2022-03-03 22:35:00|11003.8|10995.8|11005.6|10997.6|11007.2|10999.2|11002.1|10994.1|12
1646347200000|2022-03-03 22:40:00|11005.5|10997.5|10999.9|10991.9|11005.5|10997.5|10994.4|10986.4|54
1646347500000|2022-03-03 22:45:00|10999.6|10991.6|10999.7|10991.7|10999.7|10991.7|10999.6|10991.6|21
1646347800000|2022-03-03 22:50:00|10990.9|10982.9|10975.6|10967.6|10994.4|10986.4|10969.7|10965.7|38
1646348100000|2022-03-03 22:55:00|10980.1|10972.1|10987.4|10979.4|10999|10991|10974.1|10968.5|12
1646355600000|2022-03-04 01:00:00|11287.2|11279.2|11257.4|11249.4|11287.2|11280|11201.6|11193.6|1432
1646355900000|2022-03-04 01:05:00|11258.1|11250.1|11326.1|11318.1|11330.1|11323.1|11256.4|11250.1|869
1646356200000|2022-03-04 01:10:00|11326|11318|11304.1|11296.1|11341.2|11337.2|11286.1|11279.7|531
1646356500000|2022-03-04 01:15:00|11303.1|11295.1|11286.8|11278.8|11303.8|11298.6|11263.2|11259|295
1646356800000|2022-03-04 01:20:00|11286.7|11278.7|11303.1|11295.1|11331.3|11326|11284.3|11278.7|601
1646357100000|2022-03-04 01:25:00|11299|11295|11290|11282|11320|11314.1|11272.4|11266.5|391
1646357400000|2022-03-04 01:30:00|11287.3|11283.3|11282.1|11274.1|11309.9|11303.4|11273.3|11267.5|259
1646357700000|2022-03-04 01:35:00|11281.6|11273.6|11248.8|11244.8|11284.8|11280.8|11233.9|11227.5|250
1646358000000|2022-03-04 01:40:00|11248.4|11244.4|11236.8|11232.8|11258.3|11250.9|11227.1|11222.5|458
1646358300000|2022-03-04 01:45:00|11236.4|11232.4|11206.4|11202.4|11237.5|11234.7|11192.4|11186.2|344
1646358600000|2022-03-04 01:50:00|11206.5|11202.5|11147.4|11143.4|11206.7|11202.5|11128.2|11121.8|715
1646358900000|2022-03-04 01:55:00|11148.9|11140.9|11095.8|11087.8|11157.9|11153.7|11071.9|11065|594
1646359200000|2022-03-04 02:00:00|11095.7|11087.7|11157.9|11149.9|11161.1|11153.1|11095.3|11087.3|361
1646359500000|2022-03-04 02:05:00|11157.8|11149.8|11160.8|11152.8|11180.2|11175.6|11145.5|11141.9|346
1646359800000|2022-03-04 02:10:00|11159.2|11155.2|11215.2|11207.2|11233.2|11225.3|11159.2|11154.3|408
1646360100000|2022-03-04 02:15:00|11214.6|11206.6|11202.9|11194.9|11242|11237|11199.4|11194.4|250
1646360400000|2022-03-04 02:20:00|11203.3|11195.3|11207.8|11199.8|11217.3|11212.3|11194.8|11188.8|116
1646360700000|2022-03-04 02:25:00|11206.7|11202.7|11198.6|11194.6|11208.2|11202.7|11183.1|11175.4|115
1646361000000|2022-03-04 02:30:00|11200.2|11192.2|11208.9|11200.9|11230.1|11223.5|11192.7|11186.3|221
1646361300000|2022-03-04 02:35:00|11201|11197|11179.1|11171.1|11205.6|11200.9|11165.6|11157.6|231
1646361600000|2022-03-04 02:40:00|11178.8|11170.8|11155.5|11147.5|11194.2|11186.2|11140.7|11134.4|238
1646361900000|2022-03-04 02:45:00|11155.4|11147.4|11157.1|11153.1|11167.8|11161.6|11144.4|11139.1|396
1646362200000|2022-03-04 02:50:00|11158.7|11150.7|11173.9|11165.9|11180.3|11173.2|11138.5|11134.2|308
1646362500000|2022-03-04 02:55:00|11173.8|11165.8|11158.9|11150.9|11178.7|11173.2|11134.4|11129.1|397
1646362800000|2022-03-04 03:00:00|11155.3|11147.3|11203.2|11199.2|11210|11204.8|11150.9|11144.9|299
1646363100000|2022-03-04 03:05:00|11204.4|11196.4|11225.2|11221.2|11228.1|11223.5|11201|11194.6|154
1646363400000|2022-03-04 03:10:00|11225.1|11221.1|11202.6|11198.6|11241.3|11235.3|11201.7|11197.1|274
1646363700000|2022-03-04 03:15:00|11202.7|11198.7|11202.6|11194.6|11208.3|11203.1|11187.2|11183|160
1646364000000|2022-03-04 03:20:00|11201|11197|11180.5|11177.7|11202.7|11197.1|11180.5|11177.7|87
1646364300000|2022-03-04 03:25:00|11180.6|11177.8|11134.6|11126.6|11181|11178.2|11122.1|11117.9|225
1646364600000|2022-03-04 03:30:00|11134.5|11126.5|11148.4|11144.4|11157.5|11154|11131.2|11123.2|93
1646364900000|2022-03-04 03:35:00|11148.3|11144.3|11156.3|11148.3|11164.8|11159.8|11143.2|11135.2|105
1646365200000|2022-03-04 03:40:00|11155.8|11147.8|11154|11146|11157.9|11152.9|11140.7|11135.7|33
1646365500000|2022-03-04 03:45:00|11153.5|11145.5|11154.9|11146.9|11169.7|11162.6|11151.5|11145|41
1646365800000|2022-03-04 03:50:00|11156|11148|11156.2|11148.2|11160.3|11153.7|11149.2|11142.5|23
1646366100000|2022-03-04 03:55:00|11156.5|11153.7|11137.4|11133.4|11166.1|11158.2|11135.4|11131.8|31
1646366400000|2022-03-04 04:00:00|11137.5|11133.5|11146|11138|11147.6|11141.5|11135.5|11131.4|41
1646366700000|2022-03-04 04:05:00|11144.8|11136.8|11151.7|11143.7|11153.6|11146.2|11140.5|11132.5|0
1646367000000|2022-03-04 04:10:00|11151.5|11143.5|11149.9|11141.9|11156.3|11149.9|11142.4|11138.7|38
1646367300000|2022-03-04 04:15:00|11148.4|11144.4|11153.3|11149.3|11154.9|11149.7|11148.4|11143|8
1646367600000|2022-03-04 04:20:00|11154.1|11146.1|11151.9|11143.9|11155|11149.8|11151.1|11143.9|7
1646367900000|2022-03-04 04:25:00|11152.4|11144.4|11151.4|11147.4|11172.8|11168.6|11146.4|11140.4|182
1646368200000|2022-03-04 04:30:00|11151.3|11148.5|11160.4|11156.4|11179.2|11173.6|11151.3|11147|153
1646368500000|2022-03-04 04:35:00|11160.3|11156.3|11170.5|11162.5|11171.6|11165|11156.3|11151.2|69
1646368800000|2022-03-04 04:40:00|11169.6|11161.6|11161.2|11153.2|11171.4|11165|11160.4|11152.4|21
1646369100000|2022-03-04 04:45:00|11161.1|11153.1|11149.4|11141.4|11161.6|11156|11141.4|11134.1|55
1646369400000|2022-03-04 04:50:00|11148.4|11144.4|11158|11155.2|11160.5|11155.5|11148|11143.7|80
1646369700000|2022-03-04 04:55:00|11158.2|11154.2|11167.4|11163.4|11169.8|11164|11154|11147|25
1646370000000|2022-03-04 05:00:00|11167.5|11163.5|11153.8|11145.8|11173|11167.4|11146.8|11141.2|184
1646370300000|2022-03-04 05:05:00|11155.1|11147.1|11175|11167|11178.3|11173.8|11149.3|11141.3|35
1646370600000|2022-03-04 05:10:00|11173.6|11169.6|11191.2|11183.2|11194.9|11189.8|11172.6|11167|69
1646370900000|2022-03-04 05:15:00|11191.7|11183.7|11187.3|11183.3|11198.4|11191.8|11186.3|11180.8|15
1646371200000|2022-03-04 05:20:00|11186.8|11182.8|11183.4|11179.4|11189.9|11184.5|11175.7|11171.8|114
1646371500000|2022-03-04 05:25:00|11182.9|11178.9|11193.7|11185.7|11198.7|11193.1|11181.9|11176.9|30
1646371800000|2022-03-04 05:30:00|11189.8|11187|11191.8|11187.8|11222.1|11218.2|11184.9|11180|402
1646372100000|2022-03-04 05:35:00|11191.9|11187.9|11130.1|11122.1|11192.7|11187.9|11122|11116|274
1646372400000|2022-03-04 05:40:00|11130|11122|11074.7|11066.7|11140.3|11136.3|11045|11038.6|492
1646372700000|2022-03-04 05:45:00|11075.2|11067.2|11075.5|11067.5|11088.9|11083.6|11063|11055.5|214
1646373000000|2022-03-04 05:50:00|11075.2|11067.2|11089|11081|11105.5|11099.8|11072.2|11067.2|266
1646373300000|2022-03-04 05:55:00|11086|11078|11012.1|11004.1|11086.1|11079|11006|11000.2|692
1646373600000|2022-03-04 06:00:00|11012.6|11004.6|11057.5|11049.5|11070.6|11065.5|11011.1|11003.1|272
1646373900000|2022-03-04 06:05:00|11055|11051|11065.5|11061.5|11071.7|11066.2|11047.5|11041.7|193
1646374200000|2022-03-04 06:10:00|11064.8|11060.8|11070.7|11062.7|11095|11087|11061.4|11055|356
1646374500000|2022-03-04 06:15:00|11069.3|11061.3|11038.5|11034.5|11074.4|11069.3|11034.4|11031.1|493
1646374800000|2022-03-04 06:20:00|11042.2|11034.2|10999.8|10991.8|11055.2|11048.8|10997.4|10990.8|463
1646375100000|2022-03-04 06:25:00|11000.7|10992.7|11014|11006|11035.6|11030.6|10998.3|10992.7|275
1646375400000|2022-03-04 06:30:00|11013.5|11005.5|11005.4|10997.4|11028.4|11021.3|11003.4|10995.4|280
1646375700000|2022-03-04 06:35:00|11005.5|10997.5|11039.1|11031.1|11047.1|11042.4|11000.6|10994.9|218
1646376000000|2022-03-04 06:40:00|11038.9|11030.9|11133.4|11125.4|11133.4|11128.4|11032.2|11024.2|481
1646376300000|2022-03-04 06:45:00|11133.8|11125.8|11066.7|11063.9|11133.8|11128.8|11057.3|11049.5|262
1646376600000|2022-03-04 06:50:00|11066.6|11063.8|11084.4|11076.4|11090.8|11085.2|11056.6|11050.6|138
1646376900000|2022-03-04 06:55:00|11083.8|11075.8|11101.3|11093.3|11113|11107.5|11070.9|11063|156
1646377200000|2022-03-04 07:00:00|11099.3|11091.3|11099.8|11095.8|11126.6|11122|11094.2|11090.2|412
1646377500000|2022-03-04 07:05:00|11099.9|11095.9|11112.1|11108.1|11117.3|11112|11099.9|11093.9|309
1646377800000|2022-03-04 07:10:00|11112.4|11109.6|11124.3|11120.3|11124.6|11120.4|11107.2|11103.7|454
1646378100000|2022-03-04 07:15:00|11124.7|11120.7|11089.2|11086.4|11131|11127.2|11080.7|11074.6|337
1646378400000|2022-03-04 07:20:00|11089.4|11086.6|11084.1|11080.1|11098.4|11093.9|11060.6|11053.8|410
1646378700000|2022-03-04 07:25:00|11084.5|11080.5|11142.3|11134.3|11150.2|11144.7|11080.7|11076.3|882
1646379000000|2022-03-04 07:30:00|11142.4|11134.4|11148.9|11144.9|11166.2|11163.4|11137.7|11130.9|712
1646379300000|2022-03-04 07:35:00|11148.7|11145.9|11101.9|11097.9|11152.7|11149.2|11096.1|11090.4|422
1646379600000|2022-03-04 07:40:00|11103.5|11095.5|11114.9|11110.9|11121.4|11117.4|11092.1|11085.6|254
1646379900000|2022-03-04 07:45:00|11117.3|11109.3|11104.6|11100.6|11121.2|11115.7|11096|11090.2|191
1646380200000|2022-03-04 07:50:00|11104.5|11100.5|11057.8|11053.8|11104.6|11101.6|11050.5|11045.4|982
1646380500000|2022-03-04 07:55:00|11061.8|11055.5|11016.5|11012.5|11061.9|11055.7|11005.2|11001.3|922
1646380800000|2022-03-04 08:00:00|11016.1|11012.1|11063.2|11059.2|11070.7|11065.4|11001.6|10997.3|1281
1646381100000|2022-03-04 08:05:00|11063.1|11059.1|11057.9|11055.1|11071.8|11067.8|11039.8|11035.8|561
1646381400000|2022-03-04 08:10:00|11058.9|11054.9|10999.8|10995.8|11058.9|11055.3|10977.5|10973.9|1677
1646381700000|2022-03-04 08:15:00|11000.5|10996.5|11014.2|11011.4|11019.1|11015.1|10970.1|10966.7|1382
1646382000000|2022-03-04 08:20:00|11015.5|11011.5|11054|11046|11057.4|11052.4|11015.5|11011.5|1720
1646382300000|2022-03-04 08:25:00|11051.2|11047.2|11045.9|11041.9|11056.4|11053.5|11016.9|11012.2|4003
1646382600000|2022-03-04 08:30:00|11045.8|11041.8|11014.8|11010.8|11062.4|11058.4|11011.4|11007.4|3009
1646382900000|2022-03-04 08:35:00|11015.3|11011.3|11014.7|11010.7|11023.5|11020.1|11003|10997.2|903
1646383200000|2022-03-04 08:40:00|11015|11011|11018.7|11014.7|11026.1|11023.3|11006|11002.1|1001
1646383500000|2022-03-04 08:45:00|11019.6|11015.6|10951.7|10947.7|11023.1|11020.3|10946.2|10942.3|1606
1646383800000|2022-03-04 08:50:00|10951.8|10947.8|10913.4|10910.6|10966.9|10961.3|10903.1|10900.1|3308
1646384100000|2022-03-04 08:55:00|10912.7|10908.7|10982.9|10978.9|10985.6|10979.2|10903.3|10900.5|1546
1646384400000|2022-03-04 09:00:00|10983.1|10979.1|10980.2|10976.2|10998.3|10994.9|10959.9|10955.9|954
1646384700000|2022-03-04 09:05:00|10981.1|10977.1|10991.9|10987.9|10999.5|10994.5|10952.3|10948.7|815
1646385000000|2022-03-04 09:10:00|10992|10988|11029.5|11025.5|11037.5|11034.2|10987.2|10982.7|868
1646385300000|2022-03-04 09:15:00|11027.9|11025.1|11052.5|11048.5|11061.2|11058.2|11027.5|11024.7|1167
1646385600000|2022-03-04 09:20:00|11051.5|11048.7|11069.4|11065.4|11088.4|11085.6|11047.6|11043.6|1300
1646385900000|2022-03-04 09:25:00|11069.6|11065.6|11081.6|11077.6|11084.7|11081|11058.7|11054.7|1311
1646386200000|2022-03-04 09:30:00|11082.5|11078.5|11079.5|11075.5|11085.5|11081.5|11060.6|11057.6|798
1646386500000|2022-03-04 09:35:00|11079.6|11075.6|11105.7|11101.7|11114.4|11111.1|11071.6|11068.3|1413
1646386800000|2022-03-04 09:40:00|11103.9|11101.1|11073.1|11069.1|11107.6|11104.2|11065.6|11061.6|922
1646387100000|2022-03-04 09:45:00|11073.5|11069.5|11111.8|11107.8|11112.2|11108.4|11063.5|11059.5|853
1646387400000|2022-03-04 09:50:00|11111.7|11107.7|11098.8|11096|11111.7|11107.7|11092.9|11088.9|476
1646387700000|2022-03-04 09:55:00|11097.1|11094.3|11076.9|11072.9|11097.8|11095|11075.2|11071.7|421
1646388000000|2022-03-04 10:00:00|11076.8|11072.8|11084.3|11080.3|11097.5|11094.7|11069.4|11066|580
1646388300000|2022-03-04 10:05:00|11083|11080.2|11094.6|11090.6|11097.3|11094.3|11074.6|11071.8|664
1646388600000|2022-03-04 10:10:00|11095.6|11091.8|11094.9|11092.1|11097.3|11094.5|11077.7|11073.7|711
1646388900000|2022-03-04 10:15:00|11094.4|11091.6|11154.4|11151.6|11163.4|11159.6|11085.6|11082.6|1882
1646389200000|2022-03-04 10:20:00|11154.3|11151.5|11181.8|11177.8|11184.5|11181.5|11129.1|11126.3|1618
1646389500000|2022-03-04 10:25:00|11180.8|11178|11181.7|11177.7|11199.5|11196.1|11166.3|11160.8|1101
1646389800000|2022-03-04 10:30:00|11181.6|11177.6|11178.8|11174.8|11181.7|11178.7|11143.1|11140.1|1042
1646390100000|2022-03-04 10:35:00|11179.7|11176.9|11155.1|11151.1|11198.5|11194.5|11150.3|11146.5|977
1646390400000|2022-03-04 10:40:00|11155|11151|11150.2|11146.2|11172.9|11167.8|11147.4|11143.4|583
1646390700000|2022-03-04 10:45:00|11157.1|11153.1|11174.3|11170.3|11183.7|11180.9|11143.6|11140.5|577
1646391000000|2022-03-04 10:50:00|11172.6|11168.6|11200.6|11196.6|11207.9|11204.7|11169.6|11165.6|1199
1646391300000|2022-03-04 10:55:00|11200.5|11196.5|11223.6|11220.8|11239.1|11236.3|11200.4|11196.5|1123
1646391600000|2022-03-04 11:00:00|11223|11219|11203.6|11199.6|11241.1|11237.7|11197.6|11193.6|1176
1646391900000|2022-03-04 11:05:00|11203.5|11200.7|11212.6|11208.6|11216.4|11211.7|11185.8|11181.8|950
1646392200000|2022-03-04 11:10:00|11210.6|11206.6|11192.3|11188.3|11221.7|11217.7|11192.1|11187.1|723
1646392500000|2022-03-04 11:15:00|11192.2|11188.2|11184.4|11180.4|11203|11199|11179.4|11176.5|964
1646392800000|2022-03-04 11:20:00|11184.3|11180.3|11197.3|11193.3|11206.3|11202.4|11182.3|11178.5|408
1646393100000|2022-03-04 11:25:00|11197.2|11194.4|11199.5|11196.7|11209.4|11203.4|11194.5|11191.6|537
1646393400000|2022-03-04 11:30:00|11199.7|11196.9|11177.1|11173.1|11201.2|11198.4|11169.6|11164.1|536
1646393700000|2022-03-04 11:35:00|11176.9|11174.1|11181.6|11177.6|11202.3|11198.3|11172|11169.1|830
1646394000000|2022-03-04 11:40:00|11181.7|11177.7|11195|11192.2|11209.4|11205.7|11181.5|11177.7|1261
1646394300000|2022-03-04 11:45:00|11194.5|11191.7|11201.7|11197.7|11209.9|11205.9|11194|11191.1|559
1646394600000|2022-03-04 11:50:00|11201.3|11197.3|11157.1|11154.3|11201.3|11197.3|11132.8|11130|1035
1646394900000|2022-03-04 11:55:00|11157|11154.2|11144.8|11140.8|11173.4|11169.4|11143.3|11140.2|420
1646395200000|2022-03-04 12:00:00|11145.2|11141.2|11182.7|11178.7|11184.7|11180.6|11129|11125.1|528
1646395500000|2022-03-04 12:05:00|11183.8|11179.8|11190.8|11186.8|11195.6|11192.1|11171.2|11167.2|344
1646395800000|2022-03-04 12:10:00|11190.4|11186.4|11195.9|11191.9|11200.6|11196.9|11183|11179.8|281
1646396100000|2022-03-04 12:15:00|11195.8|11191.8|11200.2|11197.4|11209.6|11205.6|11179.6|11175.6|695
1646396400000|2022-03-04 12:20:00|11201|11198.2|11190.2|11186.2|11205.5|11202.7|11187.1|11183.3|582
1646396700000|2022-03-04 12:25:00|11190.1|11187.3|11197.9|11195.1|11200|11195.2|11172|11168.1|830
1646397000000|2022-03-04 12:30:00|11197.8|11195|11183.4|11179.4|11203.4|11200.3|11174|11171.2|709
1646397300000|2022-03-04 12:35:00|11182.3|11178.3|11204.3|11201.5|11207.8|11203.8|11179.2|11176.2|578
1646397600000|2022-03-04 12:40:00|11204.2|11201.4|11202.3|11199.5|11208.7|11204.7|11188.6|11184.7|823
1646397900000|2022-03-04 12:45:00|11202.2|11199.4|11255.6|11251.6|11268.2|11265.3|11195.3|11191.5|1643
1646398200000|2022-03-04 12:50:00|11255.5|11251.5|11273.5|11270.7|11275.8|11272.8|11248.8|11244.8|1114
1646398500000|2022-03-04 12:55:00|11273.6|11270.8|11296|11292|11310.5|11307.5|11273.6|11269.8|1400
1646398800000|2022-03-04 13:00:00|11296.8|11292.8|11256.1|11252.1|11301.9|11297.9|11230.8|11226.9|1646
1646399100000|2022-03-04 13:05:00|11256|11252|11237.1|11233.1|11271.6|11268.4|11229.1|11225.1|1442
1646399400000|2022-03-04 13:10:00|11236.9|11232.9|11304.6|11300.6|11309.3|11306.2|11231.1|11228.1|1229
1646399700000|2022-03-04 13:15:00|11305.5|11301.5|11282.3|11278.3|11312|11306.8|11260.4|11257.4|1305
1646400000000|2022-03-04 13:20:00|11282.2|11278.2|11324.9|11322.1|11329|11325|11277|11274.1|1233
1646400300000|2022-03-04 13:25:00|11326.1|11322.9|11385.2|11377.2|11387.3|11383.6|11315.4|11312.5|2160
1646400600000|2022-03-04 13:30:00|11384.8|11376.8|11353.5|11349.5|11386.9|11379.5|11326.1|11323.3|1853
1646400900000|2022-03-04 13:35:00|11352.4|11349.6|11376.4|11373.6|11405.5|11401.5|11337.7|11334.9|1978
1646401200000|2022-03-04 13:40:00|11376.6|11373.8|11353.4|11350.6|11387.3|11381.8|11341.5|11337.7|1428
1646401500000|2022-03-04 13:45:00|11353.6|11349.6|11325.6|11322.8|11353.6|11349.6|11281.4|11277.4|2480
1646401800000|2022-03-04 13:50:00|11324.4|11321.6|11343|11339|11347.3|11343.9|11288.9|11285.8|1362
1646402100000|2022-03-04 13:55:00|11342.6|11338.6|11289.9|11285.9|11355.6|11350.6|11280.1|11276.1|1066
1646402400000|2022-03-04 14:00:00|11290.3|11286.3|11311.9|11307.9|11330.4|11326.4|11263.8|11259.8|1491
1646402700000|2022-03-04 14:05:00|11315.1|11312.3|11316.5|11313.7|11331.9|11329.1|11304|11301.2|1725
1646403000000|2022-03-04 14:10:00|11316.9|11314.1|11334|11330|11352|11348|11306.2|11302.8|1926
1646403300000|2022-03-04 14:15:00|11333.9|11329.9|11334.9|11330.9|11344.6|11341.5|11311.4|11308.4|2061
1646403600000|2022-03-04 14:20:00|11333.9|11331.1|11341.7|11337.7|11345.6|11342.7|11315.9|11313.1|1032
1646403900000|2022-03-04 14:25:00|11342.6|11339.8|11390.1|11387.3|11395.6|11392.3|11332.1|11328.1|1743
1646404200000|2022-03-04 14:30:00|11391.9|11387.9|11408|11405.2|11424.4|11421.6|11384.1|11381.2|3190
1646404500000|2022-03-04 14:35:00|11409.1|11406.3|11457.2|11453.2|11479.2|11472.4|11406.1|11402.2|4346
1646404800000|2022-03-04 14:40:00|11457|11453|11460.7|11457.9|11485.9|11482.7|11444.8|11441.4|2695
1646405100000|2022-03-04 14:45:00|11461.1|11458.3|11497.3|11493.3|11504.6|11501.8|11455.9|11452|2245
1646405400000|2022-03-04 14:50:00|11496.6|11492.6|11466.6|11462.6|11500.6|11496.7|11454.1|11451.3|2920
1646405700000|2022-03-04 14:55:00|11466.7|11462.7|11407.6|11404.8|11477.9|11474.2|11400.3|11397.5|3432
1646406000000|2022-03-04 15:00:00|11407.4|11404.6|11420.1|11416.1|11428.3|11425.5|11376.3|11372.3|3669
1646406300000|2022-03-04 15:05:00|11419.9|11417.1|11475.1|11471.1|11486.1|11483.1|11417|11414.1|2459
1646406600000|2022-03-04 15:10:00|11474.9|11472.1|11500.7|11497.9|11506.3|11503.1|11467.2|11463.4|2435
1646406900000|2022-03-04 15:15:00|11500.8|11496.8|11487.6|11484.8|11506.1|11503.1|11457.5|11453.5|2128
1646407200000|2022-03-04 15:20:00|11488.2|11484.2|11481.3|11477.3|11506.5|11503.7|11470.7|11466.7|2051
1646407500000|2022-03-04 15:25:00|11481.4|11477.4|11486.9|11482.9|11506.3|11503.4|11461.9|11459|1772
1646407800000|2022-03-04 15:30:00|11485.8|11483|11426|11422|11494.7|11491.8|11418.3|11414.3|2240
1646408100000|2022-03-04 15:35:00|11426.1|11422.1|11445|11441|11457.6|11454|11404.5|11401.7|1793
1646408400000|2022-03-04 15:40:00|11444.6|11440.6|11425.6|11421.6|11457.9|11454.5|11423.8|11420.6|1701
1646408700000|2022-03-04 15:45:00|11425.5|11422.7|11386.2|11382.2|11438|11434.1|11373|11369.7|2305
1646409000000|2022-03-04 15:50:00|11386.6|11382.6|11409.1|11405.1|11428|11424.2|11386.6|11382.6|1967
1646409300000|2022-03-04 15:55:00|11409.4|11405.4|11432.9|11430.1|11434.5|11431|11402.7|11399|2521
1646409600000|2022-03-04 16:00:00|11433.1|11429.1|11322.1|11318.1|11439.7|11436.9|11318.9|11314.9|5136
1646409900000|2022-03-04 16:05:00|11322.9|11318.9|11371|11368.2|11389.4|11385.4|11321.1|11317.1|3423
1646410200000|2022-03-04 16:10:00|11372|11368|11381.3|11377.3|11394.1|11391.3|11350.6|11346.7|2717
1646410500000|2022-03-04 16:15:00|11381.7|11377.7|11299.9|11295.9|11382.6|11378.7|11281.2|11278.4|2965
1646410800000|2022-03-04 16:20:00|11299.7|11296.9|11332.6|11328.6|11345.8|11343|11299.7|11295.9|2192
1646411100000|2022-03-04 16:25:00|11332.5|11329.7|11362.9|11360.1|11405|11401.3|11326.1|11322.7|7525
1646411400000|2022-03-04 16:30:00|11362.1|11359.3|11347.8|11343.8|11383.7|11379.8|11332.4|11329.4|3384
1646411700000|2022-03-04 16:35:00|11347.9|11343.9|11356.3|11353.5|11366.8|11364|11319.6|11315.6|2381
1646412000000|2022-03-04 16:40:00|11356.2|11353.4|11366.5|11363.7|11376.5|11373.5|11348.3|11345.4|2129
1646412300000|2022-03-04 16:45:00|11367.5|11363.5|11363.1|11359.1|11373.9|11370.8|11354.4|11351.3|1258
1646412600000|2022-03-04 16:50:00|11360.1|11356.1|11372.6|11369.8|11375.8|11373|11358.3|11355.5|860
1646412900000|2022-03-04 16:55:00|11371.7|11368.9|11287|11283|11371.8|11368.9|11272.8|11270|2367
1646413200000|2022-03-04 17:00:00|11286.8|11282.8|11311.6|11307.6|11330.6|11327.3|11282.7|11279.9|1349
1646413500000|2022-03-04 17:05:00|11312|11308|11295.9|11291.9|11317.4|11313.4|11290.8|11287.6|1343
1646413800000|2022-03-04 17:10:00|11297.5|11293.5|11242|11238|11304.6|11301.7|11238.5|11235|3169
1646414100000|2022-03-04 17:15:00|11241.8|11239|11284.9|11280.9|11294.7|11291.9|11241.6|11237.6|1490
1646414400000|2022-03-04 17:20:00|11285|11281|11271|11268.2|11286.9|11283|11260.2|11257.1|1405
1646414700000|2022-03-04 17:25:00|11270.8|11268|11305.6|11301.6|11310.9|11308.1|11261.6|11258.6|1328
1646415000000|2022-03-04 17:30:00|11304.7|11300.7|11334.2|11331.4|11338.1|11334.9|11299.5|11296.6|1301
1646415300000|2022-03-04 17:35:00|11334.3|11330.2|11359.7|11355.7|11366.6|11363.7|11330.4|11327.2|1999
1646415600000|2022-03-04 17:40:00|11359.8|11355.8|11394.6|11391.8|11401.1|11397.2|11354.7|11351.9|2537
1646415900000|2022-03-04 17:45:00|11394.7|11391.9|11391.7|11388.9|11406.8|11402.8|11385.7|11382.7|1613
1646416200000|2022-03-04 17:50:00|11391.3|11388.5|11392.5|11389.7|11398.3|11395.5|11384.9|11381.8|1578
1646416500000|2022-03-04 17:55:00|11392.6|11389.8|11361.5|11357.5|11397|11394.2|11358.5|11355.6|1200
1646416800000|2022-03-04 18:00:00|11361.4|11358.6|11426.3|11422.3|11435.1|11432.1|11354.9|11352.1|1927
1646417100000|2022-03-04 18:05:00|11426.4|11422.4|11395.3|11391.3|11429.5|11426.4|11381.9|11378.9|1112
1646417400000|2022-03-04 18:10:00|11395.7|11391.7|11437.8|11433.8|11442.2|11438.8|11391.1|11388.3|2048
1646417700000|2022-03-04 18:15:00|11437.7|11434.9|11435|11431|11453.9|11450.6|11430.6|11427.8|2251
1646418000000|2022-03-04 18:20:00|11434.5|11430.5|11430.5|11426.5|11455.1|11452.3|11421.9|11418|1183
1646418300000|2022-03-04 18:25:00|11429.6|11425.6|11483.9|11481.1|11489|11485.3|11426.5|11423.1|1914
1646418600000|2022-03-04 18:30:00|11484.1|11480.1|11451.4|11447.4|11485.1|11482.3|11443.6|11438.7|1589
1646418900000|2022-03-04 18:35:00|11451.3|11447.3|11435.4|11431.4|11453.4|11449.4|11408.3|11405.5|1276
1646419200000|2022-03-04 18:40:00|11435.3|11432.5|11455.6|11452.8|11462.4|11459.5|11415.1|11412.2|1051
1646419500000|2022-03-04 18:45:00|11453|11449|11426.3|11422.3|11455.7|11451.9|11423|11420.2|733
1646419800000|2022-03-04 18:50:00|11426.1|11423.3|11422.3|11419.5|11442.4|11438.8|11416.6|11412.6|977
1646420100000|2022-03-04 18:55:00|11422.2|11419.4|11415.8|11413|11424.6|11421.8|11409|11405.9|801
1646420400000|2022-03-04 19:00:00|11415.4|11412.6|11561.1|11557.1|11577.3|11574.3|11415.3|11412.3|8413
1646420700000|2022-03-04 19:05:00|11561.2|11557.2|11534.4|11531.6|11588.6|11580.6|11497.9|11494.6|3375
1646421000000|2022-03-04 19:10:00|11535.2|11532.4|11601.4|11597.4|11611.4|11607.5|11528.7|11524.7|2168
1646421300000|2022-03-04 19:15:00|11601.9|11597.9|11626.5|11622.5|11631.9|11629|11573.3|11569.3|1970
1646421600000|2022-03-04 19:20:00|11627|11623|11653.1|11649.1|11665.4|11662.4|11596.5|11592.6|4480
1646421900000|2022-03-04 19:25:00|11653|11650.2|11745.1|11742.3|11767.3|11764.5|11632|11628|11702
1646422200000|2022-03-04 19:30:00|11748.7|11745.9|11724.9|11720.9|11749.5|11746.7|11705.7|11701.1|4259
1646422500000|2022-03-04 19:35:00|11724.4|11720.4|11689|11685|11724.4|11720.4|11681.8|11679|1194
1646422800000|2022-03-04 19:40:00|11688.6|11684.6|11728.6|11724.6|11733.3|11730.3|11686.5|11681.6|722
1646423100000|2022-03-04 19:45:00|11727.6|11724.8|11699.7|11696.9|11736.2|11732.6|11692.6|11688.9|951
1646423400000|2022-03-04 19:50:00|11699.6|11696.8|11707.7|11704.9|11723.6|11719.6|11693.7|11690.8|879
1646423700000|2022-03-04 19:55:00|11707.8|11703.8|11741.2|11737.2|11742.5|11738.4|11692.5|11687.8|500
1646424000000|2022-03-04 20:00:00|11741.5|11737.5|11739.5|11735.5|11745.3|11741.5|11724.1|11720.1|363
1646424300000|2022-03-04 20:05:00|11739.6|11735.6|11753.9|11751.1|11788.5|11784.9|11736.5|11730.9|895
1646424600000|2022-03-04 20:10:00|11754|11750|11725.8|11721.8|11767.1|11762.6|11715.6|11708.6|677
1646424900000|2022-03-04 20:15:00|11725.6|11721.6|11739.5|11735.5|11742.6|11738.6|11705.4|11699.8|514
1646425200000|2022-03-04 20:20:00|11737.8|11733.8|11757.3|11753.3|11770.7|11766.7|11724.7|11720.7|639
1646425500000|2022-03-04 20:25:00|11757.7|11753.7|11753.8|11749.8|11784|11778.1|11752.8|11748.8|783
1646425800000|2022-03-04 20:30:00|11753.6|11750.8|11736.3|11732.3|11764.9|11760.9|11734.5|11731.1|376
1646426100000|2022-03-04 20:35:00|11736.5|11732.5|11765.7|11761.7|11777.4|11774.6|11728.5|11723.2|509
1646426400000|2022-03-04 20:40:00|11765.8|11761.8|11793.7|11789.7|11803.7|11800.9|11761.5|11758.1|680
1646426700000|2022-03-04 20:45:00|11793.3|11789.3|11795.2|11791.2|11808.4|11805.4|11781.6|11778.2|331
1646427000000|2022-03-04 20:50:00|11795.8|11793|11772.4|11768.4|11822.2|11818.2|11768.6|11765.4|987
1646427300000|2022-03-04 20:55:00|11772.1|11768.1|11766.5|11762.5|11786.8|11781.2|11740.5|11734.5|508
1646427600000|2022-03-04 21:00:00|11766.2|11762.2|11747.4|11743.4|11768.2|11762.2|11740.2|11735.2|474
1646427900000|2022-03-04 21:05:00|11747.9|11743.9|11694.3|11690.3|11751.2|11745.7|11690.2|11686.9|604
1646428200000|2022-03-04 21:10:00|11697.3|11689.3|11718.4|11714.4|11727|11720.2|11691.9|11687.1|411
1646428500000|2022-03-04 21:15:00|11721.6|11713.6|11721.8|11717.8|11740|11733.7|11711|11705.5|350
1646428800000|2022-03-04 21:20:00|11721.6|11718.8|11733.1|11729.1|11747.8|11741.2|11721.2|11717.3|606
1646429100000|2022-03-04 21:25:00|11733|11729|11721.4|11713.4|11734.9|11729.5|11712.7|11707.7|320
1646429400000|2022-03-04 21:30:00|11721.2|11713.2|11737.4|11733.4|11740|11734.5|11715|11708.7|193
1646429700000|2022-03-04 21:35:00|11737.8|11733.8|11742.1|11734.1|11745.6|11737.6|11729.1|11722.5|244
1646430000000|2022-03-04 21:40:00|11738.4|11734.4|11721.5|11713.5|11748.3|11741.8|11720.8|11712.8|234
1646430300000|2022-03-04 21:45:00|11721.4|11713.4|11749.8|11741.8|11749.8|11741.8|11713.9|11705.9|219
1646430600000|2022-03-04 21:50:00|11749.4|11741.4|11745.2|11737.2|11762.3|11755|11739.9|11733.5|174
1646430900000|2022-03-04 21:55:00|11745.9|11737.9|11725.1|11717.1|11745.9|11737.9|11720.5|11712.5|271
1646607600000|2022-03-06 23:00:00|12381.1|12373.1|12830.7|12822.7|13680.8|13677.5|12374.6|12371.8|5872
1646607900000|2022-03-06 23:05:00|12851|12843|12759.5|12751.5|12976.2|12969.6|12668.2|12660.2|2035
1646608200000|2022-03-06 23:10:00|12760|12752|12793.1|12785.1|12898.4|12890.4|12690.9|12682.9|2054
1646608500000|2022-03-06 23:15:00|12792.9|12784.9|12693.3|12685.3|12858|12850|12648.1|12640.1|838
1646608800000|2022-03-06 23:20:00|12693.1|12685.1|12788.2|12780.2|12789.7|12783|12667.4|12659.4|1074
1646609100000|2022-03-06 23:25:00|12787.5|12779.5|12810.5|12802.5|12812.8|12804.8|12738.4|12731.7|833
1646609400000|2022-03-06 23:30:00|12810.3|12802.3|12755|12747|12810.3|12802.3|12722.4|12714.4|976
1646609700000|2022-03-06 23:35:00|12750.4|12746.4|12756.7|12748.7|12770.1|12763.8|12739.8|12731.8|540
1646610000000|2022-03-06 23:40:00|12756.9|12748.9|12885.9|12877.9|12891.1|12887.6|12756.9|12748.9|994
1646610300000|2022-03-06 23:45:00|12885.8|12877.8|12849.9|12841.9|12896.1|12891.7|12841|12834|524
1646610600000|2022-03-06 23:50:00|12850.3|12842.3|12863.7|12860.9|12889.6|12881.6|12842.8|12839|400
1646610900000|2022-03-06 23:55:00|12863.5|12860.7|12895.4|12887.4|12930|12926.4|12863.5|12860.7|921
1646611200000|2022-03-07 00:00:00|12895.1|12887.1|12865.9|12863.1|12895.7|12887.7|12858.3|12850.3|209
1646611500000|2022-03-07 00:05:00|12867.1|12864.3|12773.2|12769.2|12872.9|12864.9|12749.6|12742.8|420
1646611800000|2022-03-07 00:10:00|12773.5|12769.5|12783.2|12779.2|12837.5|12829.5|12769.8|12761.8|370
1646612100000|2022-03-07 00:15:00|12783.1|12779.1|12761.5|12757.5|12788.5|12782.8|12761.5|12756.8|253
1646612400000|2022-03-07 00:20:00|12762.7|12754.7|12767.9|12759.9|12771.6|12766.2|12709.7|12706.7|359
1646612700000|2022-03-07 00:25:00|12768.3|12760.3|12730.6|12722.6|12779.5|12774.4|12727.4|12721.6|418
1646613000000|2022-03-07 00:30:00|12726.2|12718.2|12789|12785|12790.6|12785.3|12721.3|12715.5|357
1646613300000|2022-03-07 00:35:00|12788.8|12786|12760.1|12752.1|12808.9|12800.9|12760.1|12752.1|497
1646613600000|2022-03-07 00:40:00|12759|12751|12776.9|12768.9|12799.6|12793|12736.2|12728.2|169
1646613900000|2022-03-07 00:45:00|12777.4|12769.4|12737|12729|12778.3|12770.3|12725.9|12721.9|227
1646614200000|2022-03-07 00:50:00|12737.5|12729.5|12708|12700|12738.2|12730.2|12704.3|12697.4|185
1646614500000|2022-03-07 00:55:00|12707.8|12699.8|12687.9|12683.9|12710.1|12703.4|12682.4|12676.2|391
1646614800000|2022-03-07 01:00:00|12684.2|12676.2|12660.2|12652.2|12728|12721.6|12614.1|12606.1|1381
1646615100000|2022-03-07 01:05:00|12659.2|12651.2|12678|12670|12710.1|12703.8|12643.4|12637.4|760
1646615400000|2022-03-07 01:10:00|12678.5|12670.5|12554.3|12546.3|12680.5|12675.6|12549.4|12543.7|688
1646615700000|2022-03-07 01:15:00|12552.7|12544.7|12483.4|12475.4|12570.9|12566.7|12433.8|12428|1592
1646616000000|2022-03-07 01:20:00|12483.6|12475.6|12459.4|12451.4|12529.6|12526.8|12433.8|12427.5|1005
1646616300000|2022-03-07 01:25:00|12459.3|12451.3|12549.6|12545.6|12557.9|12550.1|12443.9|12437.5|571
1646616600000|2022-03-07 01:30:00|12549.3|12545.3|12513.4|12505.4|12561.1|12555.1|12490.1|12484.1|490
1646616900000|2022-03-07 01:35:00|12513.7|12505.7|12604.9|12596.9|12606.3|12599.6|12505.8|12501.5|627
1646617200000|2022-03-07 01:40:00|12605.3|12597.3|12681.5|12673.5|12685.1|12679.8|12602.2|12595.7|754
1646617500000|2022-03-07 01:45:00|12677.6|12673.6|12689.5|12681.5|12691.4|12686.2|12664.4|12659.4|229
1646617800000|2022-03-07 01:50:00|12690.3|12682.3|12670.5|12666.5|12709.9|12704.4|12668.5|12661.3|513
1646618100000|2022-03-07 01:55:00|12670.4|12666.4|12634.5|12630.5|12681.5|12676.2|12597.6|12589.6|641
1646618400000|2022-03-07 02:00:00|12634.6|12630.6|12658.1|12654.1|12689.4|12684.1|12634.6|12630.6|358
1646618700000|2022-03-07 02:05:00|12662.6|12654.6|12657.7|12649.7|12671.8|12668.4|12626.2|12618.2|428
1646619000000|2022-03-07 02:10:00|12656|12648|12644|12640|12666.8|12661.3|12640|12634.7|293
1646619300000|2022-03-07 02:15:00|12646.7|12638.7|12643.3|12635.3|12650.5|12643.8|12599.6|12593.1|472
1646619600000|2022-03-07 02:20:00|12643.7|12635.7|12666|12662|12687.3|12679.3|12636.7|12631|744
1646619900000|2022-03-07 02:25:00|12665.9|12661.9|12681.3|12673.3|12684.4|12679.3|12664.8|12660.8|172
1646620200000|2022-03-07 02:30:00|12678.9|12674.9|12661.6|12653.6|12685.5|12680.4|12641.3|12634.6|512
1646620500000|2022-03-07 02:35:00|12664.5|12656.5|12662.8|12654.8|12680.3|12674|12652.2|12644.9|229
1646620800000|2022-03-07 02:40:00|12661.9|12657.9|12711.2|12703.2|12713.2|12706.1|12652.8|12646|527
1646621100000|2022-03-07 02:45:00|12709.5|12705.5|12724.6|12716.6|12747.2|12741.7|12707.5|12699.9|356
1646621400000|2022-03-07 02:50:00|12724.5|12716.5|12752.2|12748.2|12752.8|12748.2|12719.4|12712.7|436
1646621700000|2022-03-07 02:55:00|12752.1|12748.1|12830.8|12826.8|12834.8|12829.2|12751.3|12746.4|887
1646622000000|2022-03-07 03:00:00|12831.2|12827.2|12763.8|12755.8|12834|12828|12724|12716|1004
1646622300000|2022-03-07 03:05:00|12763.4|12755.4|12745.1|12741.1|12768.3|12760.3|12727.2|12719.9|235
1646622600000|2022-03-07 03:10:00|12744.7|12740.7|12723.2|12715.2|12755.4|12747.4|12716.5|12708.5|171
1646622900000|2022-03-07 03:15:00|12723.4|12715.4|12638.8|12630.8|12725.5|12719.3|12637.2|12630.2|310
1646623200000|2022-03-07 03:20:00|12639.9|12631.9|12681.3|12673.3|12729.4|12724.1|12638.9|12631.9|648
1646623500000|2022-03-07 03:25:00|12681.5|12673.5|12662|12654|12698.8|12690.8|12648.8|12642.3|184
1646623800000|2022-03-07 03:30:00|12663|12655|12644.6|12636.6|12675|12669.3|12634|12627.6|221
1646624100000|2022-03-07 03:35:00|12645.6|12637.6|12724.5|12721.7|12726.2|12721.9|12627.6|12619.6|536
1646624400000|2022-03-07 03:40:00|12725.8|12721.8|12699.8|12691.8|12740.1|12732.1|12694.4|12687.5|228
1646624700000|2022-03-07 03:45:00|12697.3|12689.3|12662.5|12654.5|12697.3|12692|12655.3|12650.2|213
1646625000000|2022-03-07 03:50:00|12662.3|12654.3|12718.9|12710.9|12729.1|12721.8|12660.5|12652.5|424
1646625300000|2022-03-07 03:55:00|12715.8|12711.8|12718.9|12710.9|12732.5|12725|12696.9|12689|34
1646625600000|2022-03-07 04:00:00|12719.2|12711.2|12756.3|12748.3|12777|12773.5|12714.2|12706.2|495
1646625900000|2022-03-07 04:05:00|12758.3|12750.3|12778.8|12774.8|12786.5|12778.5|12750.8|12743.7|141
1646626200000|2022-03-07 04:10:00|12779.1|12775.1|12776.2|12772.2|12815.3|12809.4|12747.7|12739.7|431
1646626500000|2022-03-07 04:15:00|12776.1|12772.1|12776.8|12772.8|12794.6|12787.1|12757.1|12749.1|157
1646626800000|2022-03-07 04:20:00|12781.7|12777.7|12777.1|12769.1|12792.5|12786|12765.6|12759.9|302
1646627100000|2022-03-07 04:25:00|12778.2|12770.2|12742|12734|12781.1|12773.1|12737.5|12729.5|332
1646627400000|2022-03-07 04:30:00|12743.1|12735.1|12813.3|12805.3|12814.9|12806.9|12741.3|12735.1|374
1646627700000|2022-03-07 04:35:00|12813|12805|12826.7|12822.7|12829.1|12822.7|12805.3|12797.8|123
1646628000000|2022-03-07 04:40:00|12829.1|12821.1|12860.3|12852.3|12869.6|12865.6|12826.7|12821|433
1646628300000|2022-03-07 04:45:00|12859.8|12851.8|12911.9|12903.9|12922.4|12915.9|12858.4|12851.2|641
1646628600000|2022-03-07 04:50:00|12911|12907|12871|12863|12912.3|12909|12866.2|12858.5|330
1646628900000|2022-03-07 04:55:00|12870.6|12862.6|12873.6|12865.6|12879.8|12874.1|12843.7|12835.7|296
1646629200000|2022-03-07 05:00:00|12873.2|12865.2|12869.2|12861.2|12894.4|12887.9|12864.1|12857|185
1646629500000|2022-03-07 05:05:00|12870.2|12862.2|12891.9|12887.9|12895.7|12891.5|12869.5|12861.5|130
1646629800000|2022-03-07 05:10:00|12892.2|12888.2|12895.8|12887.8|12917.8|12911.5|12883.7|12875.7|101
1646630100000|2022-03-07 05:15:00|12896.8|12888.8|12874.6|12866.6|12907.3|12901.7|12860.5|12852.5|145
1646630400000|2022-03-07 05:20:00|12875|12867|12844.4|12840.4|12881.4|12873.4|12821.6|12813.6|819
1646630700000|2022-03-07 05:25:00|12846|12838|12841.8|12833.8|12849|12843.6|12810.7|12803.1|600
1646631000000|2022-03-07 05:30:00|12842.2|12834.2|12818.3|12810.3|12844.2|12836.2|12800.7|12795.3|260
1646631300000|2022-03-07 05:35:00|12818|12810|12844.6|12836.6|12868.4|12860.4|12806.6|12799.7|435
1646631600000|2022-03-07 05:40:00|12837.8|12829.8|12827.6|12819.6|12841.5|12836.2|12812.1|12806.4|300
1646631900000|2022-03-07 05:45:00|12828.6|12820.6|12764.2|12756.2|12835.3|12830.2|12752.5|12744.5|500
1646632200000|2022-03-07 05:50:00|12764|12756|12821.1|12813.1|12821.1|12816.1|12763.7|12755.7|285
1646632500000|2022-03-07 05:55:00|12820.1|12816.1|12835.9|12827.9|12836.1|12830.1|12801.6|12793.6|326
1646632800000|2022-03-07 06:00:00|12835.7|12827.7|12840.8|12832.8|12849|12843.2|12821.5|12815.4|332
1646633100000|2022-03-07 06:05:00|12841.1|12833.1|12866.9|12858.9|12884.6|12879.7|12838.2|12830.2|364
1646633400000|2022-03-07 06:10:00|12866.8|12858.8|12886.9|12882.9|12902.1|12896.6|12848.2|12840.2|513
1646633700000|2022-03-07 06:15:00|12891|12883|12856.4|12848.4|12898.8|12890.8|12834.1|12831.3|231
1646634000000|2022-03-07 06:20:00|12855.7|12847.7|12821|12813|12871.2|12863.2|12810.2|12804.4|566
1646634300000|2022-03-07 06:25:00|12820.7|12812.7|12831.9|12823.9|12847|12839|12810.4|12804.1|229
1646634600000|2022-03-07 06:30:00|12831.5|12823.5|12811.6|12803.6|12834.8|12826.8|12802.5|12796.1|180
1646634900000|2022-03-07 06:35:00|12812.7|12804.7|12806.4|12802.4|12817|12809.8|12774.8|12768.8|426
1646635200000|2022-03-07 06:40:00|12806.7|12802.7|12805.2|12797.2|12839.5|12831.5|12797.3|12792.6|215
1646635500000|2022-03-07 06:45:00|12805.8|12797.8|12805.2|12801.2|12823|12816.3|12802.4|12795.8|85
1646635800000|2022-03-07 06:50:00|12815.2|12811.2|12809.1|12801.1|12818|12811.2|12798.5|12792.5|162
1646636100000|2022-03-07 06:55:00|12809.8|12801.8|12802.2|12798.2|12840.2|12832.2|12799.3|12793.2|490
1646636400000|2022-03-07 07:00:00|12802.1|12798.1|12750.4|12747.6|12802.1|12798.1|12734.6|12728.2|1188
1646636700000|2022-03-07 07:05:00|12754.1|12746.1|12713.7|12709.7|12754.4|12748.7|12711.1|12704.6|571
1646637000000|2022-03-07 07:10:00|12714|12710|12707.8|12699.8|12748.3|12742.7|12670.4|12663.3|1222
1646637300000|2022-03-07 07:15:00|12708.5|12700.5|12731.1|12723.1|12736.3|12731.3|12683.9|12680.3|567
1646637600000|2022-03-07 07:20:00|12730.4|12722.4|12748.9|12740.9|12777.8|12769.8|12730.4|12722.4|533
1646637900000|2022-03-07 07:25:00|12747.7|12743.7|12747.2|12744.4|12766.1|12760.3|12723|12718.9|263
1646638200000|2022-03-07 07:30:00|12751.1|12747.1|12751.6|12743.6|12796.9|12788.9|12746.5|12740.6|503
1646638500000|2022-03-07 07:35:00|12752.1|12744.1|12699.1|12691.1|12763.8|12758.3|12698.4|12690.5|340
1646638800000|2022-03-07 07:40:00|12698.9|12690.9|12735.1|12727.1|12744.5|12736.5|12683.9|12676.6|812
1646639100000|2022-03-07 07:45:00|12734.2|12726.2|12728.3|12720.3|12748.2|12741.9|12706.9|12698.9|264
1646639400000|2022-03-07 07:50:00|12728.1|12720.1|12762.6|12754.6|12767.9|12759.9|12725|12717.3|500
1646639700000|2022-03-07 07:55:00|12763.3|12755.3|12736.8|12728.8|12777.6|12772.1|12727.7|12719.7|512
1646640000000|2022-03-07 08:00:00|12737.4|12729.4|12704|12700|12738.2|12732.7|12656.6|12651.2|1424
1646640300000|2022-03-07 08:05:00|12703.7|12699.7|12629.8|12625.8|12707.6|12704.1|12613.6|12608.3|1347
1646640600000|2022-03-07 08:10:00|12629.9|12625.9|12563.9|12559.9|12637.3|12633|12563.9|12559.9|1335
1646640900000|2022-03-07 08:15:00|12564.4|12561.6|12595.9|12587.9|12604.9|12600.9|12564.4|12558.5|1384
1646641200000|2022-03-07 08:20:00|12595.6|12587.6|12597.8|12593.8|12599.7|12596.6|12540.3|12535.3|927
1646641500000|2022-03-07 08:25:00|12597.9|12593.9|12594.4|12586.4|12619.2|12614|12556.3|12553.5|3691
1646641800000|2022-03-07 08:30:00|12594.7|12586.7|12592.9|12588.9|12618.6|12614.6|12579.7|12575.7|3449
1646642100000|2022-03-07 08:35:00|12590.3|12586.3|12625.5|12621.5|12637|12634.2|12583.4|12578.3|1639
1646642400000|2022-03-07 08:40:00|12624.8|12620.8|12601|12597|12624.8|12620.8|12591.3|12587.4|700
1646642700000|2022-03-07 08:45:00|12601.6|12597.6|12601.2|12597.2|12628|12625.1|12597.6|12591.1|1211
1646643000000|2022-03-07 08:50:00|12601.3|12597.3|12605.6|12602.8|12639.7|12634.5|12596.2|12593.4|1048
1646643300000|2022-03-07 08:55:00|12605.3|12602.5|12560|12556|12626.4|12622.4|12549.6|12546|1385
1646643600000|2022-03-07 09:00:00|12559.9|12555.9|12531.5|12527.5|12580.1|12573.4|12525.6|12522.6|1424
1646643900000|2022-03-07 09:05:00|12532.2|12528.2|12497.3|12493.3|12540.4|12537.6|12491|12486.7|2064
1646644200000|2022-03-07 09:10:00|12497.2|12493.2|12516.4|12513.6|12518.6|12515.5|12492.4|12488.4|840
1646644500000|2022-03-07 09:15:00|12518.5|12514.5|12442.5|12438.5|12518.7|12515.9|12429.5|12425.5|2836
1646644800000|2022-03-07 09:20:00|12442.3|12438.3|12431.6|12423.6|12451.8|12448.8|12394.6|12390.6|1474
1646645100000|2022-03-07 09:25:00|12431.4|12423.4|12437.8|12433.8|12460.3|12456.6|12406.4|12403.4|887
1646645400000|2022-03-07 09:30:00|12440.6|12432.6|12434.1|12430.1|12444.5|12439.6|12411.2|12407.3|940
1646645700000|2022-03-07 09:35:00|12433.8|12429.8|12509.6|12505.6|12516.1|12511.9|12431.6|12427.7|1080
1646646000000|2022-03-07 09:40:00|12510|12507.2|12514.7|12510.7|12520.2|12517.4|12497.2|12489.2|1098
1646646300000|2022-03-07 09:45:00|12515.4|12511.4|12462.4|12458.4|12518.8|12515.9|12462.3|12458.4|962
1646646600000|2022-03-07 09:50:00|12462.5|12458.5|12458.2|12454.2|12509.9|12501.9|12448.4|12445.5|1138
1646646900000|2022-03-07 09:55:00|12458.4|12454.4|12428.8|12424.8|12488|12483.1|12424.7|12420.7|902
1646647200000|2022-03-07 10:00:00|12428.6|12424.6|12384.1|12380.1|12446.8|12442.8|12361.2|12357.2|1516
1646647500000|2022-03-07 10:05:00|12383.6|12380.8|12348.8|12344.8|12390.3|12385.6|12319.7|12315.4|1746
1646647800000|2022-03-07 10:10:00|12349|12345|12363.3|12359.3|12368.1|12362.9|12311.8|12305.4|888
1646648100000|2022-03-07 10:15:00|12363|12359|12367.5|12363.5|12390.6|12386.6|12323|12316.6|827
1646648400000|2022-03-07 10:20:00|12367.6|12363.6|12418.4|12414.4|12418.8|12414.8|12352.3|12348.6|796
1646648700000|2022-03-07 10:25:00|12418|12414|12434.7|12426.7|12485.8|12479.3|12399.6|12395.6|1041
1646649000000|2022-03-07 10:30:00|12434.8|12426.8|12494.9|12490.9|12504|12497.2|12427.7|12421.8|934
1646649300000|2022-03-07 10:35:00|12496.8|12488.8|12458.2|12454.2|12509.6|12504|12444.9|12440|825
1646649600000|2022-03-07 10:40:00|12457.8|12453.8|12430.9|12426.9|12463.7|12458.9|12398.8|12394.8|1045
1646649900000|2022-03-07 10:45:00|12431|12427|12431.5|12427.5|12449.8|12445.8|12401.9|12397.3|687
1646650200000|2022-03-07 10:50:00|12431.1|12427.1|12423.1|12415.1|12440.4|12437.6|12387.1|12383.2|855
1646650500000|2022-03-07 10:55:00|12423|12415|12388.6|12380.6|12452.6|12447.6|12370.5|12365.4|807
1646650800000|2022-03-07 11:00:00|12391.5|12383.5|12348.6|12344.6|12396.4|12392.4|12319.7|12314.9|1387
1646651100000|2022-03-07 11:05:00|12349.4|12345.4|12357.6|12353.6|12407|12403|12348.4|12344.6|853
1646651400000|2022-03-07 11:10:00|12357.8|12353.8|12341.3|12333.3|12377.7|12371.5|12339.3|12333.1|806
1646651700000|2022-03-07 11:15:00|12341.7|12333.7|12351.2|12347.2|12359.6|12355.6|12318.6|12314.1|1109
1646652000000|2022-03-07 11:20:00|12351.1|12347.1|12378.2|12374.2|12381.2|12376.2|12325.8|12322.7|572
1646652300000|2022-03-07 11:25:00|12378|12374|12382|12378|12420.8|12412.8|12371.3|12366.4|1000
1646652600000|2022-03-07 11:30:00|12380.7|12377.9|12363.7|12359.7|12420.5|12415|12345.4|12342.4|1891
1646652900000|2022-03-07 11:35:00|12363.2|12359.2|12376.3|12372.3|12384.4|12380.5|12354.4|12351.6|869
1646653200000|2022-03-07 11:40:00|12376.5|12372.5|12385.9|12383.1|12390.6|12386|12347.1|12340.7|1183
1646653500000|2022-03-07 11:45:00|12387.2|12383.2|12418.4|12410.4|12429.5|12423.4|12334.5|12328.5|1187
1646653800000|2022-03-07 11:50:00|12417.4|12413.4|12445.4|12437.4|12458.9|12454.5|12382.7|12378.1|869
1646654100000|2022-03-07 11:55:00|12445.6|12437.6|12461.1|12457.1|12490.2|12485.6|12427.1|12420.6|1040
1646654400000|2022-03-07 12:00:00|12460.9|12458.1|12431.6|12423.6|12467|12459|12417.5|12410|743
1646654700000|2022-03-07 12:05:00|12431.7|12423.7|12411.5|12407.5|12435.7|12432.7|12408.3|12403.6|515
1646655000000|2022-03-07 12:10:00|12409.5|12405.5|12405.3|12401.3|12428|12424|12400.3|12397.5|579
1646655300000|2022-03-07 12:15:00|12403.9|12399.9|12384.8|12376.8|12426.6|12422.4|12384.8|12376.8|882
1646655600000|2022-03-07 12:20:00|12384.7|12376.7|12341.4|12337.4|12384.7|12377.5|12294.7|12289.7|1948
1646655900000|2022-03-07 12:25:00|12341.2|12337.2|12320.5|12316.5|12357.9|12351.6|12294.9|12289.9|1468
1646656200000|2022-03-07 12:30:00|12322.1|12314.1|12339.4|12335.4|12352.4|12347.9|12294|12288.2|1006
1646656500000|2022-03-07 12:35:00|12339.1|12335.1|12260.7|12256.7|12354.1|12350.2|12259.6|12256.1|1983
1646656800000|2022-03-07 12:40:00|12260.6|12256.6|12290.1|12286.1|12312.8|12310|12238.6|12235.8|1559
1646657100000|2022-03-07 12:45:00|12290.8|12286.8|12337.7|12329.7|12384.5|12380.1|12288.2|12285.4|1502
1646657400000|2022-03-07 12:50:00|12337.3|12329.3|12242.7|12234.7|12354.4|12347.6|12220.3|12216.3|2202
1646657700000|2022-03-07 12:55:00|12241.7|12237.7|12269.2|12261.2|12292|12285.8|12190|12183.5|1714
1646658000000|2022-03-07 13:00:00|12269.7|12261.7|12130.7|12126.7|12269.7|12261.7|12095.4|12089.6|6369
1646658300000|2022-03-07 13:05:00|12128.9|12124.9|12229|12226.2|12291.6|12287.6|12114.5|12109.8|4249
1646658600000|2022-03-07 13:10:00|12229.1|12225.1|12197.6|12193.6|12258.3|12252.5|12186.6|12182.6|2028
1646658900000|2022-03-07 13:15:00|12197.7|12193.7|12105.9|12101.9|12246.6|12240.6|12103.2|12098.2|3052
1646659200000|2022-03-07 13:20:00|12106|12102|12082.9|12078.9|12130.8|12124.4|12075.7|12072.9|3412
1646659500000|2022-03-07 13:25:00|12084.3|12081.5|12069.3|12065.3|12093.7|12090|11980.3|11975.6|4605
1646659800000|2022-03-07 13:30:00|12072.6|12064.6|12107.4|12103.4|12159.9|12153.8|12057.4|12051.3|3111
1646660100000|2022-03-07 13:35:00|12107.2|12103.2|12016.8|12008.8|12107.3|12103.2|11999.3|11994.4|2519
1646660400000|2022-03-07 13:40:00|12017.3|12009.3|11999.9|11997.1|12045.2|12038.7|11977.7|11972.4|3131
1646660700000|2022-03-07 13:45:00|12003|11999|12099.8|12091.8|12117.1|12111.1|11999.9|11994.9|2949
1646661000000|2022-03-07 13:50:00|12100.4|12092.4|12112.9|12108.9|12151.4|12143.4|12057.4|12052.8|1470
1646661300000|2022-03-07 13:55:00|12116.2|12112.2|12125.8|12123|12150.8|12143.7|12077.6|12072.1|1635
1646661600000|2022-03-07 14:00:00|12125.5|12122.7|12027.1|12019.1|12137.1|12129.1|12014|12008.8|2363
1646661900000|2022-03-07 14:05:00|12027.5|12019.5|11965.8|11957.8|12027.5|12019.6|11925.2|11921.3|4243
1646662200000|2022-03-07 14:10:00|11964.1|11960.1|11952.7|11944.7|12009.8|12002.5|11931.6|11927.6|1863
1646662500000|2022-03-07 14:15:00|11949.1|11941.1|11889.6|11885.6|11961.8|11956.8|11873.7|11870.9|2341
1646662800000|2022-03-07 14:20:00|11889.4|11885.4|11889.4|11885.4|11898|11894.6|11780.6|11776|6142
1646663100000|2022-03-07 14:25:00|11889.1|11885.1|11875.9|11871.9|11943.5|11937.2|11854.1|11848.1|2499
1646663400000|2022-03-07 14:30:00|11876.7|11872.7|11984.4|11976.4|11990.4|11984.6|11857.9|11852.1|3472
1646663700000|2022-03-07 14:35:00|11983.9|11975.9|12018.2|12014.2|12078.8|12073.6|11966.1|11961.2|4012
1646664000000|2022-03-07 14:40:00|12018.3|12014.3|12032.1|12024.1|12039.4|12035.2|11988.9|11983.7|1962
1646664300000|2022-03-07 14:45:00|12027.6|12023.6|11914.5|11910.5|12028.4|12023.6|11896.9|11893.1|3324
1646664600000|2022-03-07 14:50:00|11915.3|11911.3|11940.8|11932.8|11946.5|11941.1|11886.5|11882.1|2721
1646664900000|2022-03-07 14:55:00|11941.4|11933.4|12026.3|12022.3|12045.1|12040.1|11903|11899|2193
1646665200000|2022-03-07 15:00:00|12026.4|12022.4|12142|12138|12144.8|12140.9|12018.7|12013.8|3985
1646665500000|2022-03-07 15:05:00|12141.7|12137.7|12117.6|12113.6|12168.1|12164.1|12091.4|12086|4025
1646665800000|2022-03-07 15:10:00|12118.2|12114.2|12193.8|12189.8|12207|12199.6|12061.1|12055.1|3783
1646666100000|2022-03-07 15:15:00|12193.5|12189.5|12201.4|12198.6|12225.3|12219.3|12174.8|12171.4|3596
1646666400000|2022-03-07 15:20:00|12201.3|12198.5|12216.3|12213.5|12266.8|12258.8|12186|12183.1|3545
1646666700000|2022-03-07 15:25:00|12216.4|12212.4|12162.9|12154.9|12262.9|12257.9|12156.9|12153|2139
1646667000000|2022-03-07 15:30:00|12162|12154|12120.5|12112.5|12177.4|12170.7|12103.6|12097.8|2793
1646667300000|2022-03-07 15:35:00|12124|12116|12204|12196|12216.8|12213.2|12113.5|12105.5|1890
1646667600000|2022-03-07 15:40:00|12202.8|12198.8|12159|12151|12219.2|12213.2|12104.4|12099.6|2060
1646667900000|2022-03-07 15:45:00|12159.7|12151.7|12161.8|12153.8|12201.1|12196.7|12143.9|12137.5|1826
1646668200000|2022-03-07 15:50:00|12158.8|12154.8|12219.6|12211.6|12233.9|12228.2|12120.4|12114.1|1831
1646668500000|2022-03-07 15:55:00|12219.9|12211.9|12195.2|12191.2|12219.9|12214.4|12156.8|12151.1|1665
1646668800000|2022-03-07 16:00:00|12199.2|12195.2|12190.5|12186.5|12231.9|12226.9|12150.4|12144.9|2041
1646669100000|2022-03-07 16:05:00|12189.7|12185.7|12183|12179|12222.1|12216.1|12147.7|12143.3|1255
1646669400000|2022-03-07 16:10:00|12182.9|12178.9|12236.8|12232.8|12239.2|12233.8|12157.5|12152|1914
1646669700000|2022-03-07 16:15:00|12239.2|12231.2|12285.4|12277.4|12290.4|12287.6|12221.1|12215.6|2358
1646670000000|2022-03-07 16:20:00|12285.8|12277.8|12334.5|12330.5|12349.9|12346.5|12261.3|12258.3|3941
1646670300000|2022-03-07 16:25:00|12333.5|12329.5|12329.4|12326.6|12348.9|12346.1|12285.8|12282.9|6758
1646670600000|2022-03-07 16:30:00|12333.1|12325.1|12233|12225|12335.3|12331.6|12229|12223.5|3463
1646670900000|2022-03-07 16:35:00|12231.5|12227.5|12203.6|12199.6|12247.5|12242.5|12165|12160.2|2173
1646671200000|2022-03-07 16:40:00|12203.2|12199.2|12172.2|12168.2|12231.9|12227.8|12159.1|12151.6|1273
1646671500000|2022-03-07 16:45:00|12177.1|12169.1|12174.9|12172.1|12186.5|12182.1|12143.1|12136.4|1371
1646671800000|2022-03-07 16:50:00|12175|12172.2|12106.1|12102.1|12187.3|12183.3|12100.5|12096.9|1630
1646672100000|2022-03-07 16:55:00|12105.1|12102.3|12197.9|12195.1|12200.8|12196.8|12100|12096.6|1171
1646672400000|2022-03-07 17:00:00|12197.7|12194.9|12156.3|12152.3|12210.4|12202.4|12145.3|12140.1|961
1646672700000|2022-03-07 17:05:00|12155.8|12151.8|12109.1|12105.1|12161.8|12157|12084.6|12078.5|1641
1646673000000|2022-03-07 17:10:00|12112.6|12104.6|12095.4|12091.4|12132.1|12127.2|12076.2|12070.2|1042
1646673300000|2022-03-07 17:15:00|12092.1|12088.1|12062.8|12058.8|12126.4|12120.8|12053.4|12045.5|1145
1646673600000|2022-03-07 17:20:00|12063.2|12059.2|12090.6|12086.6|12094.9|12088|12032.2|12028.8|1896
1646673900000|2022-03-07 17:25:00|12087.4|12083.4|12112.3|12104.3|12150.7|12145.2|12087|12081.6|2077
1646674200000|2022-03-07 17:30:00|12111.8|12103.8|12122.5|12118.5|12140.6|12137.4|12089.3|12083.7|1257
1646674500000|2022-03-07 17:35:00|12121.4|12118.6|12143|12135|12158.2|12153.4|12111.5|12106.9|1013
1646674800000|2022-03-07 17:40:00|12143.1|12139|12141.5|12137.5|12173.4|12165.9|12113.2|12106.2|1429
1646675100000|2022-03-07 17:45:00|12142|12138|12196.3|12192.3|12198.9|12193.6|12141.7|12136.2|1425
1646675400000|2022-03-07 17:50:00|12196.2|12192.2|12234.9|12232.1|12247.2|12239.3|12158.9|12153|1567
1646675700000|2022-03-07 17:55:00|12235.3|12232.5|12297.4|12293.4|12311.3|12304.8|12234.9|12232.1|1546
1646676000000|2022-03-07 18:00:00|12297|12293|12380.4|12376.4|12383.1|12378.3|12261|12255.5|2052
1646676300000|2022-03-07 18:05:00|12380.7|12376.7|12386.8|12382.8|12399.6|12395.3|12355.3|12351.1|1306
1646676600000|2022-03-07 18:10:00|12387|12383|12363.3|12359.3|12419.2|12415.8|12349.3|12345.4|1875
1646676900000|2022-03-07 18:15:00|12363.5|12359.5|12345.8|12337.8|12382.6|12377.3|12322.3|12319.4|1447
1646677200000|2022-03-07 18:20:00|12343.3|12335.3|12420.2|12416.2|12436.3|12431|12343.3|12335.3|1699
1646677500000|2022-03-07 18:25:00|12420.6|12416.6|12414.8|12410.8|12433.9|12428.6|12396.1|12388.5|1675
1646677800000|2022-03-07 18:30:00|12416.7|12412.7|12397.6|12393.6|12429.7|12423.3|12388.4|12383.5|1067
1646678100000|2022-03-07 18:35:00|12397.8|12393.8|12409.3|12406.5|12441.4|12438.5|12397.8|12393.8|1570
1646678400000|2022-03-07 18:40:00|12408.9|12406.1|12369.1|12366.3|12429|12424.1|12355.8|12351.5|1621
1646678700000|2022-03-07 18:45:00|12369.3|12366.5|12308.2|12304.2|12377.1|12369.1|12290.7|12286.7|1344
1646679000000|2022-03-07 18:50:00|12308.5|12304.5|12303|12299|12334.7|12329.3|12291.4|12285.4|1100
1646679300000|2022-03-07 18:55:00|12303.2|12299.2|12226.5|12218.5|12306.2|12301.1|12205.6|12199.6|2582
1646679600000|2022-03-07 19:00:00|12226.9|12218.9|12217.6|12213.6|12228|12222.7|12158.5|12151.4|2301
1646679900000|2022-03-07 19:05:00|12223.3|12215.3|12188.1|12184.1|12258.1|12251.8|12184.2|12178.1|1274
1646680200000|2022-03-07 19:10:00|12190.9|12182.9|12223.9|12219.9|12225.7|12220.4|12151.3|12147.3|1625
1646680500000|2022-03-07 19:15:00|12224.3|12221.5|12233.2|12229.2|12267.6|12263.4|12212.1|12205.4|2724
1646680800000|2022-03-07 19:20:00|12233.7|12225.7|12174.4|12171.6|12271.2|12268.4|12168.6|12165.8|3265
1646681100000|2022-03-07 19:25:00|12174.7|12171.9|12178.4|12175.6|12226.2|12220.9|12128.9|12123.9|15632
1646681400000|2022-03-07 19:30:00|12176|12173.2|12162.2|12154.2|12185.2|12180.3|12116.7|12109.9|3602
1646681700000|2022-03-07 19:35:00|12159.8|12155.8|12123.8|12121|12162.2|12158.1|12119.8|12114.9|735
1646682000000|2022-03-07 19:40:00|12123.9|12121.1|12132.7|12128.7|12143.9|12139.4|12103.6|12098.2|834
1646682300000|2022-03-07 19:45:00|12132.6|12128.6|12180.5|12172.5|12189.4|12184|12131.9|12125.6|698
1646682600000|2022-03-07 19:50:00|12184.9|12176.9|12169.9|12161.9|12187.1|12184.3|12146.4|12142.4|704
1646682900000|2022-03-07 19:55:00|12170.1|12162.1|12148.7|12140.7|12180|12176.1|12134|12127.8|390
1646683200000|2022-03-07 20:00:00|12149.2|12141.2|12177.1|12173.1|12179.8|12175.7|12144.2|12136.6|376
1646683500000|2022-03-07 20:05:00|12178.1|12170.1|12156.9|12152.9|12179.7|12175.7|12154.8|12150.4|189
1646683800000|2022-03-07 20:10:00|12159|12156.2|12182.4|12179.6|12187|12180.7|12144.7|12137.6|607
1646684100000|2022-03-07 20:15:00|12179.7|12171.7|12180.2|12176.2|12183.2|12179.2|12167.1|12162.3|244
1646684400000|2022-03-07 20:20:00|12180|12176|12215.1|12211.1|12219|12216.1|12178.8|12175|263
1646684700000|2022-03-07 20:25:00|12214|12211.2|12186.6|12178.6|12219|12215.2|12186.6|12178.6|128
1646685000000|2022-03-07 20:30:00|12186|12182|12181.8|12173.8|12210.8|12203.4|12169.3|12163.2|372
1646685300000|2022-03-07 20:35:00|12182.2|12174.2|12229.1|12221.1|12229.1|12225.8|12181.3|12174.2|230
1646685600000|2022-03-07 20:40:00|12227.1|12219.1|12194.4|12191.6|12227.1|12220.6|12194.4|12191.6|253
1646685900000|2022-03-07 20:45:00|12194.6|12191.8|12239.3|12231.3|12243.2|12237.9|12194.4|12190.5|480
1646686200000|2022-03-07 20:50:00|12238.9|12230.9|12224.7|12216.7|12253.3|12250.5|12210.8|12205|281
1646686500000|2022-03-07 20:55:00|12225.5|12217.5|12221.2|12217.2|12233.3|12228.2|12192.8|12187.4|133
1646686800000|2022-03-07 21:00:00|12224.7|12216.7|12247.7|12243.7|12257.9|12252.9|12224.7|12216.7|86
1646687100000|2022-03-07 21:05:00|12248.2|12244.2|12251.3|12247.3|12263.3|12258.7|12242.7|12237.3|95
1646687400000|2022-03-07 21:10:00|12250.3|12246.3|12256.4|12252.4|12264.4|12257.9|12215.6|12211.7|126
1646687700000|2022-03-07 21:15:00|12256|12252|12257.2|12249.2|12272.3|12268.8|12252.7|12246.2|250
1646688000000|2022-03-07 21:20:00|12255.7|12251.7|12231.3|12223.3|12258.2|12251.7|12227.2|12222.1|121
1646688300000|2022-03-07 21:25:00|12229.8|12225.8|12243.6|12239.6|12251.4|12246.5|12227.3|12223.1|140
1646688600000|2022-03-07 21:30:00|12242.6|12238.6|12241.7|12237.7|12254.9|12249.3|12230.7|12222.7|64
1646688900000|2022-03-07 21:35:00|12244.2|12236.2|12241.1|12233.1|12265.5|12257.6|12227.9|12221.6|139
1646689200000|2022-03-07 21:40:00|12241|12233|12254.9|12250.9|12258|12251.7|12235.4|12230.6|80
1646689500000|2022-03-07 21:45:00|12255|12251|12267.4|12264.6|12269.3|12266|12255|12250.5|146
1646689800000|2022-03-07 21:50:00|12268.5|12265.7|12286.7|12282.7|12286.7|12283.4|12266.8|12263.7|141
1646690100000|2022-03-07 21:55:00|12286.6|12282.6|12292.2|12284.2|12304.9|12299.1|12280.5|12272.5|348
1646690400000|2022-03-07 22:00:00|12291.5|12283.5|12297.5|12289.5|12306.5|12298.5|12289.9|12281.9|62
1646691000000|2022-03-07 22:10:00|12298|12290|12304.4|12296.4|12304.4|12298.5|12288|12280|6
1646691300000|2022-03-07 22:15:00|12303.9|12295.9|12330.5|12322.5|12330.5|12322.5|12303.9|12295.9|21
1646691600000|2022-03-07 22:20:00|12326.5|12318.5|12330.2|12322.2|12336.1|12328.1|12326.4|12318.4|38
1646691900000|2022-03-07 22:25:00|12329.8|12321.8|12332.2|12324.2|12335|12327|12326.7|12318.7|13
1646692200000|2022-03-07 22:30:00|12331.6|12323.6|12326.1|12318.1|12331.6|12323.6|12321.6|12313.6|1
1646692500000|2022-03-07 22:35:00|12325.6|12317.6|12323.5|12315.5|12326.1|12318.1|12323|12315|1
1646692800000|2022-03-07 22:40:00|12323.2|12315.2|12321.5|12313.5|12323.4|12315.4|12313.9|12311.1|22
1646693100000|2022-03-07 22:45:00|12321.1|12313.1|12319.2|12311.2|12321.5|12313.5|12313.7|12310.9|3
1646693400000|2022-03-07 22:50:00|12318.8|12310.8|12318.7|12310.7|12319.2|12311.2|12318.6|12310.6|9
1646693700000|2022-03-07 22:55:00|12320.8|12312.8|12321.1|12313.1|12322|12314|12317|12310.7|20
1646701200000|2022-03-08 01:00:00|12332.7|12324.7|12219.2|12215.2|12395.1|12388.3|12200.2|12195.2|1704
1646701500000|2022-03-08 01:05:00|12221.6|12213.6|12202.8|12194.8|12260.8|12255.6|12199.8|12194.4|597
1646701800000|2022-03-08 01:10:00|12203.1|12195.1|12047.1|12039.1|12203.1|12196.6|12013.9|12005.9|1371
1646702100000|2022-03-08 01:15:00|12046.7|12038.7|12118.2|12110.2|12121.2|12115.5|12016.6|12010.4|798
1646702400000|2022-03-08 01:20:00|12119.2|12111.2|12061.5|12057.5|12124.2|12117.2|12061.4|12054.4|518
1646702700000|2022-03-08 01:25:00|12059.7|12056.9|12103.3|12099.3|12104.6|12099.3|12055.3|12049.6|129
1646703000000|2022-03-08 01:30:00|12102.3|12098.3|12122.4|12118.4|12133.8|12128.4|12068.7|12064.2|161
1646703300000|2022-03-08 01:35:00|12121.6|12117.6|12154.2|12150.2|12161.6|12154.9|12114.5|12106.5|322
1646703600000|2022-03-08 01:40:00|12154.9|12150.9|12144|12140|12162.4|12155.4|12130.6|12125.3|229
1646703900000|2022-03-08 01:45:00|12144.1|12140.1|12137.6|12133.6|12148.7|12142.7|12114.5|12107.9|405
1646704200000|2022-03-08 01:50:00|12137.5|12133.5|12153.2|12149.2|12178.8|12172.6|12135.4|12129.5|274
1646704500000|2022-03-08 01:55:00|12153.4|12150.6|12114.6|12110.6|12153.8|12150.9|12108.1|12101.4|168
1646704800000|2022-03-08 02:00:00|12114.7|12111.9|12132.7|12124.7|12149.5|12144.4|12114.6|12110.3|284
1646705100000|2022-03-08 02:05:00|12130|12126|12259.4|12251.4|12266.2|12262.1|12123.1|12119.1|421
1646705400000|2022-03-08 02:10:00|12259|12251|12285.4|12277.4|12289.8|12284.1|12233.2|12225.2|422
1646705700000|2022-03-08 02:15:00|12283.7|12279.7|12290.4|12286.4|12298.7|12294.6|12264.8|12258.7|358
1646706000000|2022-03-08 02:20:00|12289.7|12285.7|12311.7|12303.7|12321.5|12315.3|12281.2|12275.9|332
1646706300000|2022-03-08 02:25:00|12311.6|12303.6|12322.1|12318.1|12331.9|12327.7|12306.8|12300.1|193
1646706600000|2022-03-08 02:30:00|12321.8|12317.8|12281.4|12273.4|12399.4|12395.5|12272.7|12264.7|1714
1646706900000|2022-03-08 02:35:00|12281.8|12273.8|12348.9|12340.9|12350.4|12345.8|12272.9|12264.9|958
1646707200000|2022-03-08 02:40:00|12349|12341|12440.6|12436.6|12440.6|12436.6|12336.5|12330.5|896
1646707500000|2022-03-08 02:45:00|12440.3|12436.3|12466|12462|12473|12466.7|12393.7|12388.7|785
1646707800000|2022-03-08 02:50:00|12467.6|12459.6|12516|12512|12516.6|12512|12458.5|12454.2|755
1646708100000|2022-03-08 02:55:00|12519.5|12511.5|12492.1|12488.1|12522.1|12517.2|12470.1|12463.4|573
1646708400000|2022-03-08 03:00:00|12491.8|12489|12549.7|12541.7|12551.7|12547.8|12481|12478|964
1646708700000|2022-03-08 03:05:00|12550|12542|12589.7|12581.7|12590.5|12587.2|12539.6|12535.8|689
1646709000000|2022-03-08 03:10:00|12589.5|12581.5|12490.6|12482.6|12590.4|12586.3|12488.1|12481.7|591
1646709300000|2022-03-08 03:15:00|12490.3|12482.3|12508.2|12500.2|12549.7|12545.7|12475.1|12469.7|451
1646709600000|2022-03-08 03:20:00|12508.8|12500.8|12530.5|12526.5|12530.5|12526.5|12487|12482|93
1646709900000|2022-03-08 03:25:00|12530.4|12526.4|12559.9|12551.9|12575.9|12571.9|12524.1|12519.8|321
1646710200000|2022-03-08 03:30:00|12561.1|12553.1|12498.1|12490.1|12563.6|12556.1|12488.9|12483.6|373
1646710500000|2022-03-08 03:35:00|12498|12490|12498.6|12494.6|12505.5|12500.1|12442.9|12438.8|282
1646710800000|2022-03-08 03:40:00|12500.2|12492.2|12460.7|12456.7|12501.8|12495.6|12457|12449|48
1646711100000|2022-03-08 03:45:00|12459|12455|12489|12481|12493|12487|12444.1|12438.6|135
1646711400000|2022-03-08 03:50:00|12488.9|12480.9|12506.9|12502.9|12520.6|12514.4|12470.9|12466.5|156
1646711700000|2022-03-08 03:55:00|12505.5|12501.5|12475.3|12467.3|12506.2|12501.5|12464.6|12456.6|124
1646712000000|2022-03-08 04:00:00|12476.2|12468.2|12467.1|12459.1|12478.7|12470.7|12455.3|12450.3|62
1646712300000|2022-03-08 04:05:00|12463.8|12459.8|12442.5|12434.5|12472.3|12464.3|12440.7|12434|62
1646712600000|2022-03-08 04:10:00|12443.2|12435.2|12456.2|12448.2|12464.1|12458.8|12437.6|12430.6|93
1646712900000|2022-03-08 04:15:00|12455.6|12447.6|12398.6|12394.6|12455.6|12447.6|12366.4|12360.4|597
1646713200000|2022-03-08 04:20:00|12398.3|12394.3|12377.2|12369.2|12402.8|12395.2|12365.4|12360.2|96
1646713500000|2022-03-08 04:25:00|12376.9|12368.9|12412.3|12408.3|12414.8|12410.6|12375.1|12368.2|86
1646713800000|2022-03-08 04:30:00|12414.7|12406.7|12409.4|12405.4|12439.9|12434.4|12409.4|12403.1|231
1646714100000|2022-03-08 04:35:00|12411.1|12403.1|12396.7|12388.7|12418.3|12412.3|12384.9|12378.9|130
1646714400000|2022-03-08 04:40:00|12396.4|12388.4|12422.1|12414.1|12427.4|12421.9|12392.2|12385.3|133
1646714700000|2022-03-08 04:45:00|12421.2|12413.2|12433.6|12425.6|12439.7|12434.1|12414.5|12408.1|284
1646715000000|2022-03-08 04:50:00|12433.9|12425.9|12433.6|12430.8|12434.5|12431.5|12422.1|12417.6|61
1646715300000|2022-03-08 04:55:00|12431.9|12427.9|12461.5|12457.5|12463|12457.8|12431.6|12425.5|106
1646715600000|2022-03-08 05:00:00|12460.4|12456.4|12463.2|12460.4|12464.1|12460.4|12441.1|12434.6|111
1646715900000|2022-03-08 05:05:00|12463|12460.2|12465.1|12457.1|12467|12463.1|12457.1|12451.6|80
1646716200000|2022-03-08 05:10:00|12465.4|12457.4|12487.7|12483.7|12487.8|12483.8|12461.4|12456.8|288
1646716500000|2022-03-08 05:15:00|12484.3|12481.5|12486.8|12482.8|12504.2|12500.1|12471.6|12467.6|191
1646716800000|2022-03-08 05:20:00|12487|12483|12476.4|12468.4|12495.7|12491.7|12471.5|12467.6|98
1646717100000|2022-03-08 05:25:00|12475.9|12467.9|12491.4|12487.4|12499.7|12494|12473.9|12467.9|83
1646717400000|2022-03-08 05:30:00|12494|12486|12517.6|12513.6|12542.4|12539.3|12487.5|12481.7|770
1646717700000|2022-03-08 05:35:00|12514.6|12510.6|12544.9|12540.9|12547.4|12542.4|12506.6|12503.8|232
1646718000000|2022-03-08 05:40:00|12544.2|12540.2|12556.5|12548.5|12562.4|12558.8|12540.8|12536.5|388
1646718300000|2022-03-08 05:45:00|12553|12545|12567.3|12559.3|12567.6|12562.1|12513.2|12509.2|327
1646718600000|2022-03-08 05:50:00|12567.4|12559.4|12587.1|12584.3|12590.3|12585.2|12558.5|12551.6|490
1646718900000|2022-03-08 05:55:00|12587|12584.2|12646.4|12638.4|12663.7|12657.4|12584.5|12578.8|809
1646719200000|2022-03-08 06:00:00|12646.1|12638.1|12659.3|12655.3|12662.4|12657.9|12601.7|12597.5|437
1646719500000|2022-03-08 06:05:00|12659.6|12655.6|12651|12643|12660.5|12656.7|12631|12624.3|488
1646719800000|2022-03-08 06:10:00|12651.2|12643.2|12646.7|12638.7|12654.2|12648|12575.4|12567.4|589
1646720100000|2022-03-08 06:15:00|12646.9|12638.9|12645.2|12637.2|12663.8|12655.9|12623.4|12615.4|361
1646720400000|2022-03-08 06:20:00|12642.8|12638.8|12671|12667|12672.4|12668.1|12639.9|12635.5|328
1646720700000|2022-03-08 06:25:00|12671.4|12667.4|12623.2|12619.2|12672.2|12668.8|12603.5|12597.9|359
1646721000000|2022-03-08 06:30:00|12623.5|12619.5|12614.3|12606.3|12647.6|12641.9|12606.9|12600.7|268
1646721300000|2022-03-08 06:35:00|12613.7|12605.7|12605.2|12597.2|12621|12614.6|12570.8|12562.8|344
1646721600000|2022-03-08 06:40:00|12604.7|12596.7|12626.3|12618.3|12633.3|12627.2|12596.6|12588.6|279
1646721900000|2022-03-08 06:45:00|12626.4|12618.4|12578.8|12570.8|12627.8|12620.9|12566.3|12558.8|292
1646722200000|2022-03-08 06:50:00|12580.2|12572.2|12533.1|12529.1|12611.4|12606.1|12531.6|12528|505
1646722500000|2022-03-08 06:55:00|12533|12529|12533.2|12529.2|12579.8|12571.8|12529|12525|297
1646722800000|2022-03-08 07:00:00|12535|12527|12582.4|12578.4|12598.6|12593.6|12532.5|12527|560
1646723100000|2022-03-08 07:05:00|12585.4|12577.4|12587|12583|12601.4|12598.6|12581|12577|281
1646723400000|2022-03-08 07:10:00|12585.2|12581.2|12613.3|12609.3|12624.7|12616.7|12583.3|12579.1|412
1646723700000|2022-03-08 07:15:00|12613|12609|12626|12622|12630.7|12627.3|12601.6|12596.1|337
1646724000000|2022-03-08 07:20:00|12625.6|12621.6|12594|12586|12647.9|12643.3|12586.2|12580.4|370
1646724300000|2022-03-08 07:25:00|12592.5|12588.5|12605.2|12601.2|12619.6|12615.6|12587.9|12580.7|298
1646724600000|2022-03-08 07:30:00|12605.3|12601.3|12629.3|12625.3|12640.5|12633.6|12600.6|12597.4|426
1646724900000|2022-03-08 07:35:00|12629|12625|12594.1|12590.1|12646.4|12643.1|12594.1|12590.1|545
1646725200000|2022-03-08 07:40:00|12594.4|12590.4|12575.3|12571.3|12594.4|12590.4|12570|12564.4|698
1646725500000|2022-03-08 07:45:00|12575.4|12572.6|12497|12489|12576.5|12573.2|12496.7|12488.7|925
1646725800000|2022-03-08 07:50:00|12495.5|12487.5|12484.2|12476.2|12503.4|12496.7|12435.2|12427.5|925
1646726100000|2022-03-08 07:55:00|12484.7|12476.7|12521.6|12513.6|12536|12531.6|12475.9|12468.5|526
1646726400000|2022-03-08 08:00:00|12515.7|12511.7|12418.7|12414.7|12517.7|12511.7|12395.9|12389.6|1122
1646726700000|2022-03-08 08:05:00|12418.2|12410.2|12399.3|12395.3|12423.5|12419.5|12388.2|12384.3|550
1646727000000|2022-03-08 08:10:00|12399|12395|12358|12354|12428.6|12422.3|12355.5|12348.1|886
1646727300000|2022-03-08 08:15:00|12357.6|12353.6|12333.5|12325.5|12376.1|12369.4|12317|12311.4|1112
1646727600000|2022-03-08 08:20:00|12330.6|12322.6|12375.9|12367.9|12383.9|12375.9|12304.3|12300.7|1311
1646727900000|2022-03-08 08:25:00|12375.6|12367.6|12442.5|12434.5|12444.7|12439.5|12360|12355.7|4052
1646728200000|2022-03-08 08:30:00|12442.8|12434.8|12457.9|12449.9|12471.4|12465.6|12420.1|12416.5|2334
1646728500000|2022-03-08 08:35:00|12456.4|12452.4|12452.7|12448.7|12493.4|12489.5|12443.5|12438.6|1157
1646728800000|2022-03-08 08:40:00|12451.7|12448.9|12483.6|12479.6|12505|12499.1|12448|12444|1371
1646729100000|2022-03-08 08:45:00|12483.8|12479.8|12490|12486|12515|12509.4|12473.3|12468.1|729
1646729400000|2022-03-08 08:50:00|12489.5|12485.5|12521.5|12517.5|12553.9|12548.3|12489.5|12485.5|1158
1646729700000|2022-03-08 08:55:00|12521.3|12518.5|12516.1|12512.1|12575.1|12570|12515.1|12512.1|1155
1646730000000|2022-03-08 09:00:00|12516.2|12512.2|12485.4|12481.4|12540|12536.7|12478.4|12474.4|1370
1646730300000|2022-03-08 09:05:00|12485.3|12481.3|12458|12454|12517|12512.4|12450.9|12446.2|952
1646730600000|2022-03-08 09:10:00|12458.1|12454.1|12426.9|12422.9|12472.4|12469.3|12426.6|12422.6|579
1646730900000|2022-03-08 09:15:00|12430.9|12426.9|12436.9|12434.1|12452.3|12449.5|12426.4|12421.4|910
1646731200000|2022-03-08 09:20:00|12436.4|12433.6|12459.5|12456.7|12479.5|12475.3|12436.4|12432.5|839
1646731500000|2022-03-08 09:25:00|12459.2|12456.4|12468.9|12464.9|12475.1|12471.9|12439.4|12436.4|746
1646731800000|2022-03-08 09:30:00|12469.1|12466.3|12498.8|12494.8|12526.3|12522.3|12468.8|12466|888
1646732100000|2022-03-08 09:35:00|12500.8|12496.8|12468.9|12464.9|12524.9|12519.9|12466.4|12461|678
1646732400000|2022-03-08 09:40:00|12467.9|12463.9|12476.9|12474.1|12485.3|12482|12450.6|12444.9|569
1646732700000|2022-03-08 09:45:00|12477.1|12474.3|12518.6|12514.6|12522.3|12519.2|12461.6|12456.6|452
1646733000000|2022-03-08 09:50:00|12518.5|12514.5|12520.2|12516.2|12536.8|12532.9|12506.6|12502.6|932
1646733300000|2022-03-08 09:55:00|12519.2|12515.2|12525.9|12521.9|12528.2|12525|12500|12493.5|470
1646733600000|2022-03-08 10:00:00|12526.4|12522.4|12470.4|12467.6|12541.7|12538.8|12466|12462.6|1006
1646733900000|2022-03-08 10:05:00|12469.7|12466.9|12434.8|12430.8|12469.7|12466.9|12417.3|12412|1009
1646734200000|2022-03-08 10:10:00|12439.2|12431.2|12415.1|12412.3|12445.6|12442.1|12400.9|12397.1|770
1646734500000|2022-03-08 10:15:00|12415.6|12412.8|12431.8|12427.8|12436.3|12433.4|12395|12392.1|688
1646734800000|2022-03-08 10:20:00|12431.4|12427.4|12451.7|12448.9|12457|12453.1|12423.8|12420.4|699
1646735100000|2022-03-08 10:25:00|12451.4|12448.6|12437.8|12435|12457.7|12452.5|12423.7|12419.7|493
1646735400000|2022-03-08 10:30:00|12438.1|12435.3|12548|12544|12564.9|12560.1|12438|12434|2178
1646735700000|2022-03-08 10:35:00|12546.8|12541.4|12603.4|12599.4|12605.4|12601.5|12533.9|12529.9|1769
1646736000000|2022-03-08 10:40:00|12603.5|12599.5|12595.4|12591.4|12603.9|12600.1|12572.6|12569.7|1187
1646736300000|2022-03-08 10:45:00|12596.7|12592.7|12560.3|12556.3|12603|12595.6|12540.3|12536.4|1324
1646736600000|2022-03-08 10:50:00|12560.4|12556.4|12574.4|12566.4|12596.5|12589.8|12559.4|12555.4|1069
1646736900000|2022-03-08 10:55:00|12572.7|12568.7|12557.3|12553.3|12573.2|12569.2|12502.2|12498.4|1610
1646737200000|2022-03-08 11:00:00|12555.6|12551.6|12568.6|12564.6|12575.4|12571.4|12533.2|12528|896
1646737500000|2022-03-08 11:05:00|12568.7|12564.7|12530.1|12526.1|12586.6|12582.1|12527.6|12522.8|687
1646737800000|2022-03-08 11:10:00|12529.1|12525.1|12563.2|12560.4|12579.3|12575.3|12517.9|12513.9|675
1646738100000|2022-03-08 11:15:00|12563.3|12560.5|12577.8|12575|12599.3|12594.6|12547.7|12544.5|1123
1646738400000|2022-03-08 11:20:00|12577.9|12573.9|12555.1|12547.1|12590.9|12586.7|12546.7|12542.6|565
1646738700000|2022-03-08 11:25:00|12555.8|12547.8|12557.6|12553.6|12584.6|12578.3|12539.4|12536.3|1207
1646739000000|2022-03-08 11:30:00|12557.3|12553.3|12560.1|12552.1|12574.3|12570.4|12532.5|12527.7|1323
1646739300000|2022-03-08 11:35:00|12557.7|12553.7|12597.9|12593.9|12602.4|12597|12555.4|12551.1|1800
1646739600000|2022-03-08 11:40:00|12598|12594|12596.3|12592.3|12614.8|12606.8|12590.7|12585.3|1367
1646739900000|2022-03-08 11:45:00|12596|12593.2|12538.3|12534.3|12599.5|12596.7|12524.8|12521.4|837
1646740200000|2022-03-08 11:50:00|12538.6|12534.6|12610.7|12606.7|12618.9|12612.7|12538.6|12534.6|1216
1646740500000|2022-03-08 11:55:00|12611.1|12607.1|12613.3|12609.3|12628.1|12621.3|12596.4|12590.4|1137
1646740800000|2022-03-08 12:00:00|12612.8|12608.8|12623|12615|12638.2|12633|12583.1|12578.1|1099
1646741100000|2022-03-08 12:05:00|12622.6|12614.6|12616.6|12612.6|12642.2|12638|12603.9|12597.3|860
1646741400000|2022-03-08 12:10:00|12616.1|12612.1|12573.6|12569.6|12617.8|12615|12559|12555.3|1132
1646741700000|2022-03-08 12:15:00|12573.9|12569.9|12537.9|12533.9|12578.6|12575.5|12530.9|12526.9|1145
1646742000000|2022-03-08 12:20:00|12538|12534|12533|12530.2|12550|12546|12513.8|12509.6|1142
1646742300000|2022-03-08 12:25:00|12532.6|12529.8|12562.8|12558.8|12587.3|12583.9|12518|12513.5|1188
1646742600000|2022-03-08 12:30:00|12564.4|12556.4|12514.8|12512|12567.8|12563.3|12501.4|12497.4|701
1646742900000|2022-03-08 12:35:00|12515.1|12511.1|12471.7|12467.7|12520.9|12517.8|12470.2|12466.9|1265
1646743200000|2022-03-08 12:40:00|12472|12468|12477.9|12473.9|12498.8|12495.9|12447.6|12442.5|1098
1646743500000|2022-03-08 12:45:00|12477.6|12473.6|12500.7|12497.9|12522.4|12518.4|12477.6|12473.1|910
1646743800000|2022-03-08 12:50:00|12501.8|12497.8|12516.9|12512.9|12518.5|12515.7|12483.6|12479.7|762
1646744100000|2022-03-08 12:55:00|12517.4|12513.4|12491.9|12487.9|12525.5|12520|12485.8|12481.1|682
1646744400000|2022-03-08 13:00:00|12491.8|12487.8|12488.8|12484.8|12504.5|12500.6|12419|12415|1804
1646744700000|2022-03-08 13:05:00|12489.5|12485.5|12569|12565|12575.2|12569.2|12488.9|12482.8|1708
1646745000000|2022-03-08 13:10:00|12569.6|12561.6|12657.1|12649.1|12661.1|12656.1|12516.6|12509.6|9451
1646745300000|2022-03-08 13:15:00|12654.6|12651.8|12747.8|12743.8|12751.4|12746.4|12654.6|12648.8|6697
1646745600000|2022-03-08 13:20:00|12749.8|12745.8|12703.4|12699.4|12798.3|12790.8|12665.9|12661.7|3644
1646745900000|2022-03-08 13:25:00|12705.7|12697.7|12723.4|12719.4|12745|12741.1|12681.6|12674.4|1672
1646746200000|2022-03-08 13:30:00|12725.8|12721.8|12813.4|12805.4|12813.6|12807.5|12694.5|12686.8|2642
1646746500000|2022-03-08 13:35:00|12811|12807|12777.1|12769.1|12815.5|12810.5|12734.2|12728.6|2148
1646746800000|2022-03-08 13:40:00|12774.7|12770.7|12876.5|12868.5|12888.8|12884.5|12751|12744|3959
1646747100000|2022-03-08 13:45:00|12875.2|12871.2|12802.4|12794.4|12875.2|12871.5|12787.2|12780.2|2925
1646747400000|2022-03-08 13:50:00|12802.7|12794.7|12862.3|12858.3|12862.3|12858.3|12790.8|12784.6|2126
1646747700000|2022-03-08 13:55:00|12864|12856|12871.9|12867.9|12885.8|12883|12820.5|12815.9|1936
1646748000000|2022-03-08 14:00:00|12872.4|12868.4|12746.6|12742.6|12872.4|12868.4|12720.3|12712.5|3163
1646748300000|2022-03-08 14:05:00|12746.8|12744|12729.2|12725.2|12765.6|12761.6|12711|12706|2243
1646748600000|2022-03-08 14:10:00|12729.6|12725.6|12794.2|12786.2|12831.8|12824.4|12719|12715|2544
1646748900000|2022-03-08 14:15:00|12794|12786|12732.5|12728.5|12818.1|12812.1|12723.9|12716|2061
1646749200000|2022-03-08 14:20:00|12733.1|12729.1|12733.6|12729.6|12769.9|12765.4|12702.7|12699.1|1687
1646749500000|2022-03-08 14:25:00|12733.3|12729.3|12828.4|12820.4|12844|12837.6|12706.9|12701.4|2431
1646749800000|2022-03-08 14:30:00|12823.4|12820.6|12833.1|12825.1|12846.8|12841.9|12766.4|12763.5|3171
1646750100000|2022-03-08 14:35:00|12830.7|12826.7|12854|12851.2|12870|12867.1|12829.4|12823.7|3174
1646750400000|2022-03-08 14:40:00|12854.5|12851.7|12854.3|12850.3|12858.8|12854.8|12834.5|12830.6|2962
1646750700000|2022-03-08 14:45:00|12854.5|12850.5|12928.6|12925.8|12950.1|12946.8|12835.4|12830.8|5937
1646751000000|2022-03-08 14:50:00|12928.1|12924.1|13040.7|13032.7|13049.2|13043.8|12917.7|12914|6514
1646751300000|2022-03-08 14:55:00|13040.5|13032.5|13064.5|13060.5|13098.6|13095.1|13008.8|13003.6|3543
1646751600000|2022-03-08 15:00:00|13064.7|13060.7|13042|13038|13077.1|13071.2|12999.1|12992.7|4925
1646751900000|2022-03-08 15:05:00|13042.1|13038.1|13085.2|13082.4|13118.3|13112.8|13039.5|13036|3813
1646752200000|2022-03-08 15:10:00|13084.1|13080.1|13025|13021|13090.3|13087.2|13000.1|12996.1|3021
1646752500000|2022-03-08 15:15:00|13024.7|13021.9|12991.5|12987.5|13051.1|13044.7|12975.8|12972.1|2255
1646752800000|2022-03-08 15:20:00|12991.3|12987.3|13074.1|13070.1|13075.8|13072.4|12989.4|12985.6|2007
1646753100000|2022-03-08 15:25:00|13074.3|13070.3|13067|13063|13113|13110.2|13065.5|13061.7|3492
1646753400000|2022-03-08 15:30:00|13066.7|13062.7|13091.5|13083.5|13119.4|13113.9|13038.8|13034.8|2160
1646753700000|2022-03-08 15:35:00|13091.4|13083.4|13029.2|13025.2|13110.5|13105.6|13011|13005.4|2587
1646754000000|2022-03-08 15:40:00|13028.6|13024.6|13009.5|13005.5|13061.6|13057.8|13008.5|13004.5|1527
1646754300000|2022-03-08 15:45:00|13009.4|13005.4|12859.7|12855.7|13018.7|13014.7|12855.5|12851.3|3331
1646754600000|2022-03-08 15:50:00|12859.4|12855.4|12926.6|12922.6|12947.5|12943.6|12826.8|12821.4|3365
1646754900000|2022-03-08 15:55:00|12926.9|12922.9|12992.3|12984.3|13004.9|12997.2|12874.5|12868.6|3797
1646755200000|2022-03-08 16:00:00|12988.9|12984.9|12974.2|12970.2|13008.8|13004.4|12947.1|12943.2|3691
1646755500000|2022-03-08 16:05:00|12974.3|12970.3|12997.2|12993.2|13002.6|12998.6|12946.6|12941.1|2751
1646755800000|2022-03-08 16:10:00|12994.6|12990.6|13053.8|13051|13061.3|13055.9|12960.4|12955.7|3332
1646756100000|2022-03-08 16:15:00|13054|13051.2|13090.6|13086.6|13103.9|13098.9|13032.4|13029.5|3550
1646756400000|2022-03-08 16:20:00|13093.5|13085.5|13108.2|13100.2|13128|13122.2|13075.9|13070.2|2549
1646756700000|2022-03-08 16:25:00|13108.3|13100.3|12978.4|12970.4|13151.8|13146.9|12954|12950|8216
1646757000000|2022-03-08 16:30:00|12978.6|12970.6|13043.9|13035.9|13053.7|13048.2|12907.1|12901.9|4681
1646757300000|2022-03-08 16:35:00|13044.2|13036.2|13132.6|13128.6|13133.6|13128.9|13033.3|13029.6|3562
1646757600000|2022-03-08 16:40:00|13132.3|13129.5|13109.4|13105.4|13155|13147|13060.4|13056.4|2909
1646757900000|2022-03-08 16:45:00|13110.4|13102.4|13078.7|13074.7|13127|13122.1|13049.1|13043.4|1899
1646758200000|2022-03-08 16:50:00|13081.4|13073.4|13010.1|13006.1|13088.5|13083.5|13001.2|12997|2359
1646758500000|2022-03-08 16:55:00|13010.4|13006.4|13044.5|13040.5|13079|13075|13010.4|13006.4|1937
1646758800000|2022-03-08 17:00:00|13045.2|13042.4|13028.3|13024.3|13068.4|13064.7|13016.7|13012.3|1562
1646759100000|2022-03-08 17:05:00|13028.5|13024.5|12988.6|12980.6|13045.9|13041.9|12959|12954.1|2479
1646759400000|2022-03-08 17:10:00|12989.5|12981.5|12860.6|12856.6|12990.8|12985.5|12851.8|12848.2|3077
1646759700000|2022-03-08 17:15:00|12863.9|12855.9|12645.5|12637.5|12900.3|12896.6|12414.1|12406.1|10851
1646760000000|2022-03-08 17:20:00|12643.9|12639.9|12691.7|12687.7|12720.4|12713.3|12456.8|12448.8|9119
1646760300000|2022-03-08 17:25:00|12691.3|12687.3|12575.2|12567.2|12770.4|12766.1|12507.7|12503.2|5957
1646760600000|2022-03-08 17:30:00|12575.3|12567.3|12340.8|12332.8|12588.5|12582.1|12236.3|12228.3|8014
1646760900000|2022-03-08 17:35:00|12340.6|12332.6|12457.1|12449.1|12522.3|12515.2|12335.9|12331.8|4096
1646761200000|2022-03-08 17:40:00|12459.9|12451.9|12536.9|12528.9|12600|12594.8|12440.9|12432.9|3937
1646761500000|2022-03-08 17:45:00|12537.1|12529.1|12541.5|12533.5|12623|12619|12483.9|12477.8|2512
1646761800000|2022-03-08 17:50:00|12541.6|12533.6|12511.6|12503.6|12605.2|12597.9|12484.5|12476.5|2799
1646762100000|2022-03-08 17:55:00|12511.9|12503.9|12483.5|12475.5|12550.6|12542.9|12456.1|12450.1|2584
1646762400000|2022-03-08 18:00:00|12484.2|12476.2|12475|12467|12529.2|12523.5|12451.5|12446.8|1923
1646762700000|2022-03-08 18:05:00|12475.2|12467.2|12544.4|12536.4|12596.6|12592.4|12475.2|12467.2|2129
1646763000000|2022-03-08 18:10:00|12545.7|12537.7|12544.9|12536.9|12593.6|12589|12498.8|12490.8|1474
1646763300000|2022-03-08 18:15:00|12545.1|12537.1|12566.2|12562.2|12610.2|12605.2|12535.6|12529.9|2406
1646763600000|2022-03-08 18:20:00|12566.3|12562.3|12744.5|12740.5|12747.3|12740.5|12515.9|12510.9|4874
1646763900000|2022-03-08 18:25:00|12744.3|12740.3|12857.3|12853.3|12876.2|12873|12697.6|12693.6|4826
1646764200000|2022-03-08 18:30:00|12856.8|12852.8|12914.7|12906.7|13046.5|13041.2|12855.2|12852.3|5215
1646764500000|2022-03-08 18:35:00|12913.4|12909.4|12884.7|12880.7|12953.1|12947.8|12848.1|12840.1|3273
1646764800000|2022-03-08 18:40:00|12884.4|12880.4|12858.6|12850.6|12963|12956.4|12855.2|12847.6|3003
1646765100000|2022-03-08 18:45:00|12858.5|12850.5|12772.3|12764.3|12865|12860|12713.9|12705.9|3020
1646765400000|2022-03-08 18:50:00|12772.4|12764.4|12803.3|12795.3|12806.8|12801.8|12680.6|12675.7|2571
1646765700000|2022-03-08 18:55:00|12803|12795|12841.1|12837.1|12841.1|12837.1|12726.6|12718.7|1970
1646766000000|2022-03-08 19:00:00|12842|12838|12863.1|12855.1|12900.5|12895.1|12841.4|12837.4|3677
1646766300000|2022-03-08 19:05:00|12862.6|12854.6|12717.7|12713.7|12863.6|12858.4|12713.3|12707.3|4420
1646766600000|2022-03-08 19:10:00|12717.8|12713.8|12776.6|12772.6|12789.3|12784.4|12716.8|12712.8|2128
1646766900000|2022-03-08 19:15:00|12776.9|12772.9|12680.9|12676.9|12813.7|12808.6|12656.3|12648.3|2628
1646767200000|2022-03-08 19:20:00|12680.1|12676.1|12679.6|12675.6|12726.9|12721.4|12618.6|12614.9|4101
1646767500000|2022-03-08 19:25:00|12679.9|12675.9|12655.6|12651.6|12707.3|12703.2|12632.1|12626.7|13028
1646767800000|2022-03-08 19:30:00|12655.4|12651.4|12661.5|12653.5|12715.1|12709.2|12652.1|12647.8|2734
1646768100000|2022-03-08 19:35:00|12661.2|12653.2|12688|12684|12697.7|12689.7|12641.4|12636.9|973
1646768400000|2022-03-08 19:40:00|12687.5|12683.5|12669.4|12665.4|12690.4|12686.8|12657.5|12649.8|433
1646768700000|2022-03-08 19:45:00|12668.5|12664.5|12664.6|12656.6|12694.7|12689.2|12651|12644.9|925
1646769000000|2022-03-08 19:50:00|12661.9|12657.9|12674|12670|12679.8|12674.4|12655.8|12652.6|565
1646769300000|2022-03-08 19:55:00|12674.2|12670.2|12712.8|12708.8|12713|12708.8|12661.8|12657.1|896
1646769600000|2022-03-08 20:00:00|12712.5|12708.5|12676.3|12672.3|12748|12742.2|12676.3|12672.3|615
1646769900000|2022-03-08 20:05:00|12676.1|12672.1|12639.6|12631.6|12685|12677.4|12624.6|12619.5|715
1646770200000|2022-03-08 20:10:00|12638.5|12634.5|12665.9|12661.9|12669.9|12663.9|12625.3|12622.5|532
1646770500000|2022-03-08 20:15:00|12666.4|12662.4|12692.5|12688.5|12707.6|12700.5|12645|12638.9|278
1646770800000|2022-03-08 20:20:00|12688.8|12680.8|12692.3|12684.3|12700.9|12692.9|12659.6|12653.3|434
1646771100000|2022-03-08 20:25:00|12692|12684|12714.3|12710.3|12716.8|12713.1|12681.8|12675.1|211
1646771400000|2022-03-08 20:30:00|12717.1|12709.1|12692.2|12684.2|12717.1|12712.7|12683.5|12678|261
1646771700000|2022-03-08 20:35:00|12691.5|12683.5|12699|12691|12701.9|12694.5|12665.8|12660.5|356
1646772000000|2022-03-08 20:40:00|12698|12694|12693.1|12689.1|12709.1|12703.9|12689.3|12683.9|135
1646772300000|2022-03-08 20:45:00|12693.2|12689.2|12690|12682|12698.4|12693.6|12672.7|12668.3|260
1646772600000|2022-03-08 20:50:00|12689.8|12681.8|12685.2|12681.2|12697.8|12693.5|12685.2|12681.2|145
1646772900000|2022-03-08 20:55:00|12684.6|12680.6|12767.4|12759.4|12771.1|12767.2|12681.4|12675.1|444
1646773200000|2022-03-08 21:00:00|12767.6|12759.6|12742|12734|12790.1|12782.7|12723|12717.7|415
1646773500000|2022-03-08 21:05:00|12743.2|12735.2|12740.9|12736.9|12765.7|12761.5|12731.4|12725.8|543
1646773800000|2022-03-08 21:10:00|12741.2|12737.2|12738.4|12734.4|12749.9|12743.5|12720.8|12714.9|114
1646774100000|2022-03-08 21:15:00|12738.6|12734.6|12739.5|12735.5|12741.1|12736.3|12732.7|12726.5|103
1646774400000|2022-03-08 21:20:00|12739.2|12735.2|12736.7|12732.7|12740.2|12736.6|12729.9|12725.9|166
1646774700000|2022-03-08 21:25:00|12737|12733|12732.6|12724.6|12741.1|12737.2|12726.1|12718.1|173
1646775000000|2022-03-08 21:30:00|12731.6|12723.6|12720|12717.2|12737.6|12733.2|12709.4|12701.4|122
1646775300000|2022-03-08 21:35:00|12723.9|12715.9|12715.5|12707.5|12725.4|12717.6|12704.2|12697.8|74
1646775600000|2022-03-08 21:40:00|12711.5|12708.7|12780.2|12772.2|12782.6|12774.6|12706.3|12698.3|434
1646775900000|2022-03-08 21:45:00|12778.7|12775.9|12740.1|12737.3|12779.7|12776.9|12740.1|12733.7|93
1646776200000|2022-03-08 21:50:00|12739.4|12736.6|12742.6|12738.6|12767.5|12760.1|12738.3|12730.3|189
1646776500000|2022-03-08 21:55:00|12741.8|12737.8|12771.4|12763.4|12775.1|12767.1|12737.7|12731.9|133
1646776800000|2022-03-08 22:00:00|12772.8|12764.8|12759.7|12751.7|12775.8|12771.7|12759.7|12751.7|11
1646777100000|2022-03-08 22:05:00|12762.7|12754.7|12779.1|12771.1|12808.2|12804.2|12762.7|12754.7|126
1646777400000|2022-03-08 22:10:00|12776.9|12768.9|12758.2|12750.2|12776.9|12768.9|12740.8|12737.3|10
1646777700000|2022-03-08 22:15:00|12758.5|12750.5|12782.3|12774.3|12817.3|12811.3|12758.5|12750.5|6
1646778000000|2022-03-08 22:20:00|12786.3|12778.3|12784.2|12776.2|12787.8|12779.8|12780.2|12772.2|0
1646778300000|2022-03-08 22:25:00|12784|12776|12784|12776|12784|12776|12784|12776|0
1646778600000|2022-03-08 22:30:00|12783.8|12775.8|12784.9|12776.9|12784.9|12776.9|12783.8|12775.8|9
1646778900000|2022-03-08 22:35:00|12785.1|12777.1|12785.5|12777.5|12786|12778|12785|12777|11
1646779200000|2022-03-08 22:40:00|12784|12776|12778.9|12770.9|12792.5|12784.5|12778.9|12770.9|0
1646779500000|2022-03-08 22:45:00|12778.6|12770.6|12785.1|12777.1|12787.6|12779.6|12775.7|12767.7|4
1646779800000|2022-03-08 22:50:00|12785.7|12777.7|12782.2|12774.2|12786.7|12778.7|12782.2|12774.2|2
1646780100000|2022-03-08 22:55:00|12786.7|12778.7|12788.1|12780.1|12802.3|12794.3|12779.1|12771.1|21
1646787600000|2022-03-09 01:00:00|12869.3|12861.3|12843.5|12840.7|12896|12892.4|12837.2|12832.3|979
1646787900000|2022-03-09 01:05:00|12843.1|12840.3|12829.9|12821.9|12844.1|12840.3|12749.7|12743.3|672
1646788200000|2022-03-09 01:10:00|12830.1|12822.1|12823.6|12819.6|12835.2|12828.9|12795.9|12789.7|539
1646788500000|2022-03-09 01:15:00|12823.7|12819.7|12871.6|12863.6|12876.1|12869.6|12822.6|12814.6|503
1646788800000|2022-03-09 01:20:00|12871.7|12863.7|12864.8|12862|12896.7|12892.3|12855.4|12851.9|327
1646789100000|2022-03-09 01:25:00|12865|12861|12861.5|12853.5|12889.8|12883.7|12844|12838|331
1646789400000|2022-03-09 01:30:00|12862.8|12854.8|12855.1|12847.1|12889.5|12883.3|12851.9|12845.9|224
1646789700000|2022-03-09 01:35:00|12855.4|12847.4|12826.6|12822.6|12856.8|12851|12805.5|12800.9|279
1646790000000|2022-03-09 01:40:00|12826.7|12822.7|12823.8|12819.8|12850.6|12844.9|12822.1|12816.4|174
1646790300000|2022-03-09 01:45:00|12823.7|12819.7|12823.1|12819.1|12841.3|12835.3|12814.1|12809.3|89
1646790600000|2022-03-09 01:50:00|12823.3|12819.3|12808|12804|12825.9|12821|12773.1|12768.9|355
1646790900000|2022-03-09 01:55:00|12807.7|12803.7|12829.8|12821.8|12843|12838.8|12807.1|12800.5|440
1646791200000|2022-03-09 02:00:00|12829.7|12821.7|12871.9|12867.9|12889|12882.8|12829.3|12821.7|279
1646791500000|2022-03-09 02:05:00|12872.1|12868.1|12889.7|12881.7|12890.4|12884.7|12865.1|12859.1|139
1646791800000|2022-03-09 02:10:00|12889.5|12881.5|12893|12889|12904.7|12901.1|12877.6|12873.9|376
1646792100000|2022-03-09 02:15:00|12893.3|12889.3|12914.5|12911.7|12920.5|12915.4|12893.3|12889.3|290
1646792400000|2022-03-09 02:20:00|12914.2|12911.4|12927.1|12919.1|12938.8|12933.9|12895.1|12887.9|349
1646792700000|2022-03-09 02:25:00|12928.1|12920.1|12905.6|12901.6|12935.1|12928.7|12903.3|12899.3|172
1646793000000|2022-03-09 02:30:00|12905.5|12901.5|12957.1|12953.1|12960.8|12954.1|12891.8|12887.5|426
1646793300000|2022-03-09 02:35:00|12958.8|12950.8|12959.9|12955.9|12973.4|12968.7|12946|12942.3|348
1646793600000|2022-03-09 02:40:00|12959.4|12955.4|12983.2|12975.2|12984.4|12979.8|12954.2|12948.8|380
1646793900000|2022-03-09 02:45:00|12981.5|12973.5|12929.4|12921.4|12981.5|12973.9|12914.6|12909|324
1646794200000|2022-03-09 02:50:00|12928.6|12924.6|12935.7|12927.7|12956.6|12950.9|12927.1|12919.1|322
1646794500000|2022-03-09 02:55:00|12930.5|12926.5|12932|12924|12961.7|12956.2|12914.4|12907.5|196
1646794800000|2022-03-09 03:00:00|12929.7|12925.7|12902.6|12894.6|12930.3|12925.7|12890|12883.6|310
1646795100000|2022-03-09 03:05:00|12901.6|12897.6|12936.1|12928.1|12936.1|12932|12884.8|12878.9|281
1646795400000|2022-03-09 03:10:00|12934.7|12926.7|12964.7|12960.7|12970.2|12963.2|12928.4|12922.1|191
1646795700000|2022-03-09 03:15:00|12965.8|12963|12950.8|12946.8|12973.4|12970.1|12945.7|12938.7|204
1646796000000|2022-03-09 03:20:00|12951.1|12947.1|12957.9|12953.9|12976.1|12969.3|12950.8|12946.5|243
1646796300000|2022-03-09 03:25:00|12958.1|12954.1|12983.6|12979.6|12986.2|12983.2|12956|12953.2|309
1646796600000|2022-03-09 03:30:00|12983.5|12979.5|12996.5|12992.5|13001.9|12998.4|12981.3|12976|286
1646796900000|2022-03-09 03:35:00|12996.8|12992.8|12985.5|12982.7|12998.7|12994.7|12983.9|12979.3|182
1646797200000|2022-03-09 03:40:00|12986.6|12982.6|12963.2|12959.2|12997.1|12993.1|12944.5|12937.5|382
1646797500000|2022-03-09 03:45:00|12962.9|12958.9|12987.3|12979.3|13000.4|12994.7|12962.6|12958.9|347
1646797800000|2022-03-09 03:50:00|12984.7|12980.7|12977.3|12973.3|13006.7|13002.4|12977.3|12972.3|190
1646798100000|2022-03-09 03:55:00|12976.6|12972.6|12976.7|12972.7|12990.3|12985.8|12972.6|12966.6|252
1646798400000|2022-03-09 04:00:00|12977.4|12973.4|12993.2|12989.2|12997.3|12990.8|12962|12958|62
1646798700000|2022-03-09 04:05:00|12994.2|12986.2|12969.8|12965.8|12994.2|12986.2|12964.8|12960.8|49
1646799000000|2022-03-09 04:10:00|12969.1|12965.1|12967.4|12963.4|12988.1|12981.6|12967.4|12959.7|65
1646799300000|2022-03-09 04:15:00|12969.7|12961.7|12970|12966|12978.4|12972|12955|12949.8|60
1646799600000|2022-03-09 04:20:00|12970.3|12966.3|12992.3|12988.3|12997.1|12990.6|12959.7|12955.2|161
1646799900000|2022-03-09 04:25:00|12992.4|12988.4|12986.8|12984|13004.9|13001|12979.6|12973.2|67
1646800200000|2022-03-09 04:30:00|12985.4|12981.4|12975.5|12971.5|12986.6|12981.4|12972.5|12965.7|119
1646800500000|2022-03-09 04:35:00|12977.2|12969.2|12980.5|12976.5|12983.3|12977.3|12972.5|12968|38
1646800800000|2022-03-09 04:40:00|12980.8|12976.8|12974.7|12970.7|12989.8|12985.5|12973.3|12967.1|76
1646801100000|2022-03-09 04:45:00|12975.9|12967.9|12961.7|12957.7|12979.5|12973.9|12957.7|12953.7|72
1646801400000|2022-03-09 04:50:00|12962.3|12958.9|12955.9|12953.1|12968.3|12962.7|12947.9|12944.5|120
1646801700000|2022-03-09 04:55:00|12956|12953.2|12924.4|12920.4|12957.5|12953.5|12902.5|12899.7|236
1646802000000|2022-03-09 05:00:00|12923.1|12920.3|12918.5|12910.5|12924.1|12920.3|12896.8|12891.6|157
1646802300000|2022-03-09 05:05:00|12918|12910|12927.8|12919.8|12934.2|12930.1|12917|12910|52
1646802600000|2022-03-09 05:10:00|12925.5|12921.5|12925.6|12922.8|12931.3|12927.3|12924.8|12920.1|53
1646802900000|2022-03-09 05:15:00|12927.2|12923.2|12929.4|12925.4|12938.7|12934.8|12921.4|12916.7|52
1646803200000|2022-03-09 05:20:00|12929.3|12925.3|12896|12892|12936|12930.8|12896|12892|74
1646803500000|2022-03-09 05:25:00|12896.3|12892.3|12888.4|12880.4|12897.1|12892.9|12877|12871.6|224
1646803800000|2022-03-09 05:30:00|12888.7|12880.7|12892.2|12888.2|12902.1|12898.3|12882.7|12878.2|233
1646804100000|2022-03-09 05:35:00|12892.4|12888.4|12911.1|12907.1|12912.3|12907.1|12891.2|12887.2|243
1646804400000|2022-03-09 05:40:00|12911.3|12907.3|12875.7|12871.7|12912|12909.2|12848.3|12843.4|391
1646804700000|2022-03-09 05:45:00|12874.6|12870.6|12856|12852|12884.6|12879.4|12837.1|12831.4|383
1646805000000|2022-03-09 05:50:00|12855.9|12851.9|12862.6|12854.6|12880|12874.9|12844.6|12840.3|218
1646805300000|2022-03-09 05:55:00|12863.5|12855.5|12879.6|12871.6|12882.7|12879.9|12857.1|12852.4|225
1646805600000|2022-03-09 06:00:00|12879.7|12871.7|12882.2|12874.2|12896.2|12892.3|12869.4|12866.5|358
1646805900000|2022-03-09 06:05:00|12881.2|12877.2|12909.3|12905.3|12910.3|12905.6|12881.2|12877.2|291
1646806200000|2022-03-09 06:10:00|12909.1|12905.1|12918.6|12914.6|12921.4|12915.8|12895.5|12891.6|395
1646806500000|2022-03-09 06:15:00|12917.9|12913.9|12948.9|12944.9|12952.2|12947.7|12909.2|12905.2|299
1646806800000|2022-03-09 06:20:00|12949|12945|12974.3|12966.3|12978.6|12974.9|12939.4|12934.3|331
1646807100000|2022-03-09 06:25:00|12971.3|12967.3|12953.2|12949.2|12977.8|12971.6|12944.3|12938.4|380
1646807400000|2022-03-09 06:30:00|12953.6|12949.6|12987.1|12984.3|12989.4|12985.4|12953.6|12948.7|245
1646807700000|2022-03-09 06:35:00|12987.3|12984.5|12970.8|12962.8|12994.5|12989.6|12963.6|12958.7|190
1646808000000|2022-03-09 06:40:00|12970.5|12966.5|12998.4|12994.4|13001.3|12996.9|12970.4|12965.3|204
1646808300000|2022-03-09 06:45:00|12998.8|12994.8|12988.7|12980.7|12998.8|12994.8|12962.7|12958.7|280
1646808600000|2022-03-09 06:50:00|12987.7|12983.7|12955.8|12951.8|12990.5|12986.5|12950.7|12946|118
1646808900000|2022-03-09 06:55:00|12955.6|12951.6|12940.6|12936.6|12957.3|12951.9|12922.8|12916.3|473
1646809200000|2022-03-09 07:00:00|12940.2|12937.4|12910.6|12907.8|12965.6|12961.6|12901.4|12894.4|283
1646809500000|2022-03-09 07:05:00|12910.4|12907.6|12898.2|12894.2|12933.9|12928.5|12886.2|12879.8|327
1646809800000|2022-03-09 07:10:00|12899.8|12891.8|12876.3|12872.3|12924.6|12920.6|12849.8|12847|612
1646810100000|2022-03-09 07:15:00|12875.9|12871.9|12919.4|12911.4|12919.4|12913.9|12874.8|12871.9|228
1646810400000|2022-03-09 07:20:00|12919.2|12911.2|12925.8|12917.8|12932.4|12926.8|12905.4|12901|222
1646810700000|2022-03-09 07:25:00|12925.7|12917.7|12896.9|12892.9|12928.5|12923.2|12887.1|12883.1|236
1646811000000|2022-03-09 07:30:00|12897.3|12894.5|12893.4|12889.4|12906.9|12902.3|12873.8|12870.3|347
1646811300000|2022-03-09 07:35:00|12893.6|12889.6|12818|12814|12900.7|12896.7|12817.7|12812|705
1646811600000|2022-03-09 07:40:00|12817.5|12813.5|12820.8|12816.8|12825.6|12819.1|12762.2|12756.8|1357
1646811900000|2022-03-09 07:45:00|12821|12818.2|12804.4|12800.4|12837.8|12832.4|12801.6|12797.6|540
1646812200000|2022-03-09 07:50:00|12804.6|12800.6|12802.5|12798.5|12819.4|12815.6|12781.6|12777.4|410
1646812500000|2022-03-09 07:55:00|12804.2|12800.2|12790.5|12786.5|12824.5|12820.2|12790.5|12785.5|392
1646812800000|2022-03-09 08:00:00|12790.8|12786.8|12759.9|12755.9|12795.1|12790.6|12752.3|12749.4|1052
1646813100000|2022-03-09 08:05:00|12762.4|12754.4|12678.1|12675.3|12763.2|12757.5|12672.9|12669|1575
1646813400000|2022-03-09 08:10:00|12678.3|12675.5|12780.6|12776.6|12783.5|12779|12678.3|12675.5|1540
1646813700000|2022-03-09 08:15:00|12781|12777|12801.6|12793.6|12810.5|12807.7|12751.5|12746.4|1412
1646814000000|2022-03-09 08:20:00|12800.9|12797.6|12848.7|12840.7|12854.7|12850.8|12779.8|12776.9|1867
1646814300000|2022-03-09 08:25:00|12848.9|12840.9|12880.4|12877.6|12889.1|12881.2|12833.2|12830.2|4651
1646814600000|2022-03-09 08:30:00|12880.7|12877.9|12886.1|12878.1|12914.9|12909.6|12863.1|12859.2|2785
1646814900000|2022-03-09 08:35:00|12885.9|12877.9|12848.5|12844.5|12892.9|12886.7|12812|12806.4|1652
1646815200000|2022-03-09 08:40:00|12848.9|12844.9|12857|12853|12885.7|12880.5|12843.9|12840.2|1095
1646815500000|2022-03-09 08:45:00|12856.8|12852.8|12833.9|12829.9|12864|12859.1|12824.3|12817.8|601
1646815800000|2022-03-09 08:50:00|12835.4|12831.4|12757.2|12753.2|12851.6|12845.5|12749|12742.9|1189
1646816100000|2022-03-09 08:55:00|12760|12756|12772.7|12768.7|12779.8|12775.8|12727.6|12723.5|1109
1646816400000|2022-03-09 09:00:00|12783.8|12779.8|12812.1|12809.3|12837.9|12833.3|12770.8|12766.8|1169
1646816700000|2022-03-09 09:05:00|12812.5|12809.7|12806.5|12802.5|12857.2|12853.2|12806.5|12800.2|1004
1646817000000|2022-03-09 09:10:00|12808.5|12804.5|12819.8|12815.8|12838.2|12834.2|12797|12793|620
1646817300000|2022-03-09 09:15:00|12820|12816|12769.1|12765.1|12844.6|12838.1|12767.5|12764.7|806
1646817600000|2022-03-09 09:20:00|12768.9|12764.9|12742.4|12738.4|12768.9|12764.9|12720.2|12715.8|1277
1646817900000|2022-03-09 09:25:00|12740.9|12732.9|12658.8|12654.8|12771|12766.3|12657.6|12654.8|2215
1646818200000|2022-03-09 09:30:00|12659.2|12655.2|12606.6|12602.6|12681.8|12678.1|12597.6|12592.3|2308
1646818500000|2022-03-09 09:35:00|12604.3|12600.3|12438.6|12434.6|12610.1|12606.6|12438.6|12434.4|3711
1646818800000|2022-03-09 09:40:00|12438.8|12434.8|12519|12515|12545.6|12541.6|12434.5|12429.4|2123
1646819100000|2022-03-09 09:45:00|12520.4|12516.4|12600.6|12596.6|12601.6|12598.7|12495.9|12492.9|1572
1646819400000|2022-03-09 09:50:00|12603|12600.2|12546.6|12542.6|12640.6|12635.6|12529.1|12523.8|2774
1646819700000|2022-03-09 09:55:00|12546.8|12542.8|12464.9|12462.1|12546.8|12544|12464.9|12461.9|1860
1646820000000|2022-03-09 10:00:00|12462.9|12458.9|12363.3|12359.3|12468|12463.1|12290.7|12282.9|4968
1646820300000|2022-03-09 10:05:00|12363.6|12355.6|12439.6|12435.6|12457.1|12452.9|12361.6|12355.6|2091
1646820600000|2022-03-09 10:10:00|12439.5|12435.5|12523|12515|12541|12537.2|12432.9|12429|2099
1646820900000|2022-03-09 10:15:00|12523.5|12515.5|12543.5|12535.5|12560.2|12556.1|12518.3|12515|1362
1646821200000|2022-03-09 10:20:00|12541|12537|12515|12512.2|12616.6|12611.5|12495.8|12490.9|1579
1646821500000|2022-03-09 10:25:00|12512.4|12508.4|12502|12498|12552.6|12546.3|12494.3|12490.4|799
1646821800000|2022-03-09 10:30:00|12501.4|12497.4|12480.1|12476.1|12503|12497.4|12435.4|12428.7|1082
1646822100000|2022-03-09 10:35:00|12480.3|12476.3|12563.6|12559.6|12589.1|12582.8|12480.3|12475.8|1356
1646822400000|2022-03-09 10:40:00|12560.7|12557.9|12458.2|12454.2|12561.9|12557.9|12431.7|12427.7|1001
1646822700000|2022-03-09 10:45:00|12458.7|12454.7|12380.5|12372.5|12467.7|12463.2|12354.4|12347.9|1736
1646823000000|2022-03-09 10:50:00|12380|12372|12443|12435|12487.5|12481.1|12355.2|12349|1464
1646823300000|2022-03-09 10:55:00|12442.1|12434.1|12473|12465|12536.9|12530.9|12396.4|12392.4|2249
1646823600000|2022-03-09 11:00:00|12472.9|12464.9|12432.7|12424.7|12500.5|12494|12420.5|12414.4|972
1646823900000|2022-03-09 11:05:00|12432.5|12424.5|12369|12366.2|12437.5|12432|12369|12365.3|1489
1646824200000|2022-03-09 11:10:00|12373.6|12365.6|12408.2|12404.2|12418.4|12411.4|12353.9|12350.3|994
1646824500000|2022-03-09 11:15:00|12407.9|12403.9|12417.5|12414.7|12447.7|12443.7|12404.7|12401.9|890
1646824800000|2022-03-09 11:20:00|12415.4|12412.6|12344.4|12341.6|12432.7|12427.2|12330.6|12326.5|1643
1646825100000|2022-03-09 11:25:00|12344.7|12340.7|12239.3|12235.3|12344.7|12340.7|12237.2|12232.5|2439
1646825400000|2022-03-09 11:30:00|12242.1|12234.1|12293.9|12285.9|12295.9|12291.8|12228.3|12222.7|2796
1646825700000|2022-03-09 11:35:00|12294|12286|12221.7|12217.7|12303.2|12297.2|12211.9|12207.9|2103
1646826000000|2022-03-09 11:40:00|12220.1|12217.3|12309.1|12305.1|12309.1|12305.1|12218.3|12215.2|1948
1646826300000|2022-03-09 11:45:00|12309.4|12305.4|12270.3|12266.3|12324.1|12318.4|12268|12262.5|1298
1646826600000|2022-03-09 11:50:00|12270.5|12266.5|12262.4|12258.4|12280.3|12274.1|12231.9|12228.5|808
1646826900000|2022-03-09 11:55:00|12262.6|12258.6|12303.1|12295.1|12331.7|12327.7|12261.9|12257.9|866
1646827200000|2022-03-09 12:00:00|12303.4|12299.4|12290.8|12286.8|12320.9|12316.9|12245.8|12241.7|1242
1646827500000|2022-03-09 12:05:00|12294.7|12286.7|12385.6|12377.6|12391.9|12386.4|12263.8|12257|1232
1646827800000|2022-03-09 12:10:00|12382.4|12374.4|12397.7|12393.7|12429.2|12422.9|12364|12357.7|1127
1646828100000|2022-03-09 12:15:00|12402.9|12394.9|12362|12358|12456.3|12451.2|12361.4|12356.5|1116
1646828400000|2022-03-09 12:20:00|12362.3|12358.3|12268.8|12266|12369.3|12363.7|12268.8|12266|1006
1646828700000|2022-03-09 12:25:00|12272.3|12268.3|12309.9|12305.9|12342.2|12338.2|12258.9|12256.1|1444
1646829000000|2022-03-09 12:30:00|12308.4|12305.6|12267|12263|12319.3|12315.3|12261.9|12257.4|1311
1646829300000|2022-03-09 12:35:00|12270.4|12266.4|12254|12250|12276.7|12270.7|12226.5|12223.6|1566
1646829600000|2022-03-09 12:40:00|12255|12251|12245.5|12241.5|12292.3|12286.9|12236.2|12233.3|639
1646829900000|2022-03-09 12:45:00|12245.2|12242.4|12306.5|12303.7|12311.7|12308.3|12245.2|12240.8|696
1646830200000|2022-03-09 12:50:00|12306.4|12302.4|12294.7|12286.7|12313|12308.1|12257.1|12250.6|943
1646830500000|2022-03-09 12:55:00|12295.2|12287.2|12260.5|12252.5|12296|12290.2|12223.8|12219.5|1163
1646830800000|2022-03-09 13:00:00|12259.5|12255.5|12285|12281|12293.1|12290.3|12234.2|12231.2|1997
1646831100000|2022-03-09 13:05:00|12281.7|12277.7|12308.6|12304.6|12337.3|12332.7|12273|12268.4|2330
1646831400000|2022-03-09 13:10:00|12310.1|12302.1|12257.2|12253.2|12310.1|12305.2|12249.5|12244.7|1324
1646831700000|2022-03-09 13:15:00|12256.6|12252.6|12260.5|12256.5|12266.5|12262.6|12232.3|12228.6|2131
1646832000000|2022-03-09 13:20:00|12259.7|12255.7|12234.2|12230.2|12290.5|12287.4|12231.6|12228|1249
1646832300000|2022-03-09 13:25:00|12235.2|12231.2|12230.1|12226.1|12268.3|12265.2|12228.9|12226.1|1349
1646832600000|2022-03-09 13:30:00|12229.9|12227.1|12062.9|12058.9|12242.8|12239.4|12038.6|12033|6107
1646832900000|2022-03-09 13:35:00|12062.6|12058.6|12116.5|12112.5|12176.2|12171.5|12038.5|12032.4|2663
1646833200000|2022-03-09 13:40:00|12117|12113|12140.9|12136.9|12157.8|12152.1|12107.8|12104.9|2060
1646833500000|2022-03-09 13:45:00|12140.8|12136.8|12097|12094.2|12148.1|12144.1|12087.9|12081.6|1429
1646833800000|2022-03-09 13:50:00|12097.3|12094.5|12075.9|12071.9|12116.9|12112.9|12047.5|12041.2|2094
1646834100000|2022-03-09 13:55:00|12075.4|12071.4|12068.1|12064.1|12093.3|12089.4|12035.6|12032.8|2161
1646834400000|2022-03-09 14:00:00|12068|12064|11989.6|11985.6|12109.1|12102.1|11966.6|11961.4|4678
1646834700000|2022-03-09 14:05:00|11989.4|11985.4|11884|11876|12044.7|12040.7|11847.8|11842.8|8386
1646835000000|2022-03-09 14:10:00|11884.1|11876.1|11974|11966|12011.9|12006.8|11869|11864.8|7518
1646835300000|2022-03-09 14:15:00|11971.3|11967.3|11946|11938|12012.7|12006.7|11936.5|11932.3|3281
1646835600000|2022-03-09 14:20:00|11943.7|11939.7|11973.2|11970.4|11982.2|11976.6|11935.9|11931|3234
1646835900000|2022-03-09 14:25:00|11972.2|11969.4|12005.5|12001.5|12058.4|12052.4|11971.8|11969|4217
1646836200000|2022-03-09 14:30:00|12005.7|12001.7|11947|11944.2|12008|12002.7|11928.4|11924.4|3222
1646836500000|2022-03-09 14:35:00|11948.1|11944.1|11991.2|11983.2|12025.9|12022.2|11937.6|11931.6|1879
1646836800000|2022-03-09 14:40:00|11988.9|11984.9|12022.8|12018.8|12070.3|12066.7|11985.4|11980.2|3265
1646837100000|2022-03-09 14:45:00|12023|12019|11982|11978|12028.9|12021.5|11945.2|11939.5|2905
1646837400000|2022-03-09 14:50:00|11981.8|11977.8|12079.1|12071.1|12079.1|12073.7|11980.3|11976.3|2341
1646837700000|2022-03-09 14:55:00|12078.7|12070.7|12004.4|12000.4|12082.2|12078.5|11991.4|11986.8|2635
1646838000000|2022-03-09 15:00:00|12004.2|12000.2|11953.7|11949.7|12015.7|12010.1|11947.8|11944.1|2737
1646838300000|2022-03-09 15:05:00|11954.1|11951.3|11940.7|11937.9|11986.1|11982.2|11935.6|11931.4|2677
1646838600000|2022-03-09 15:10:00|11940.5|11937.7|11990.2|11987.4|12005.8|12002.4|11914.4|11911.5|2185
1646838900000|2022-03-09 15:15:00|11990.6|11987.8|11963.1|11959.1|11994.5|11989.7|11954|11948.5|1642
1646839200000|2022-03-09 15:20:00|11967.4|11959.4|11940.2|11936.2|11969.9|11965.9|11928.8|11925.1|1996
1646839500000|2022-03-09 15:25:00|11939.6|11936.8|12000.5|11992.5|12005.3|12001.3|11923.2|11919.2|1645
1646839800000|2022-03-09 15:30:00|12002.4|11994.4|12009.8|12005.8|12083.8|12077.6|11988.2|11984.4|3556
1646840100000|2022-03-09 15:35:00|12009.3|12005.3|12036.2|12032.2|12071|12065.5|11988|11985.1|2314
1646840400000|2022-03-09 15:40:00|12036.1|12033.3|12024.8|12020.8|12039.2|12033.3|11987.9|11983.5|1323
1646840700000|2022-03-09 15:45:00|12020.1|12016.1|11935.3|11931.3|12034.8|12028.7|11920|11914.8|2767
1646841000000|2022-03-09 15:50:00|11934.3|11931.5|11999.3|11995.3|12004.2|11998.1|11926.1|11923|2446
1646841300000|2022-03-09 15:55:00|11998.8|11994.8|12022.7|12018.7|12032|12028.6|11943|11939|3383
1646841600000|2022-03-09 16:00:00|12023.2|12019.2|11980|11972|12033.6|12029.6|11968.6|11962.9|2369
1646841900000|2022-03-09 16:05:00|11978.5|11970.5|11994.7|11990.7|11998.7|11993.8|11956.8|11952|2060
1646842200000|2022-03-09 16:10:00|11994.4|11990.4|12146.3|12143.5|12147.7|12144|11994.4|11989.7|5157
1646842500000|2022-03-09 16:15:00|12145.8|12143|12102.5|12098.5|12151.7|12147.5|12055.9|12052|3431
1646842800000|2022-03-09 16:20:00|12102.9|12098.9|12053.8|12049.8|12124.9|12119.5|12042|12037.8|3560
1646843100000|2022-03-09 16:25:00|12053.5|12049.5|12047.6|12043.6|12139.3|12136.4|12046.7|12043|7578
1646843400000|2022-03-09 16:30:00|12047.8|12043.8|11942.2|11938.2|12083.9|12079.9|11934.9|11932.1|6807
1646843700000|2022-03-09 16:35:00|11942.5|11938.5|11871.8|11867.8|11949.7|11945.7|11842.1|11835.7|4818
1646844000000|2022-03-09 16:40:00|11871.1|11867.1|11850.6|11847.8|11874.6|11869.3|11728.3|11720.3|9038
1646844300000|2022-03-09 16:45:00|11849|11846.2|11799.8|11795.8|11869.9|11862.6|11787.6|11783.6|2225
1646844600000|2022-03-09 16:50:00|11800.4|11796.4|11805.9|11801.9|11871.2|11863.7|11792.5|11786|2825
1646844900000|2022-03-09 16:55:00|11806.2|11802.2|11837.5|11829.5|11869.9|11866.3|11800|11792|1935
1646845200000|2022-03-09 17:00:00|11837.3|11829.3|11841.3|11837.3|11884.5|11879.5|11827.6|11819.6|1517
1646845500000|2022-03-09 17:05:00|11840.8|11836.8|11766.9|11764.1|11843.1|11838.4|11762|11757.8|2122
1646845800000|2022-03-09 17:10:00|11766|11763.2|11714.3|11710.3|11766|11763.2|11662|11656.6|3984
1646846100000|2022-03-09 17:15:00|11713.8|11709.8|11728.3|11720.3|11758.6|11754.9|11706.5|11702.5|1643
1646846400000|2022-03-09 17:20:00|11728.9|11720.9|11733.9|11725.9|11784|11776.9|11685.9|11679.9|1879
1646846700000|2022-03-09 17:25:00|11733.6|11725.6|11643|11639|11764|11757.4|11639.5|11633.5|3112
1646847000000|2022-03-09 17:30:00|11642.3|11638.3|11214.7|11206.7|11644.6|11639.4|11212.6|11204.6|11500
1646847300000|2022-03-09 17:35:00|11214.1|11206.1|11130.2|11122.2|11264.7|11256.7|10428.7|10420.7|15988
1646847600000|2022-03-09 17:40:00|11130.7|11122.7|11041.8|11033.8|11210.5|11205.5|11017.1|11010.9|6682
1646847900000|2022-03-09 17:45:00|11042.1|11034.1|11102.9|11094.9|11136.5|11129.6|10939.5|10933.4|4769
1646848200000|2022-03-09 17:50:00|11102.7|11094.7|11241.2|11237.2|11242.2|11237.2|11088.6|11080.6|3827
1646848500000|2022-03-09 17:55:00|11240.2|11236.2|11297.6|11294.8|11333.2|11327.1|11203.6|11195.6|3508
1646848800000|2022-03-09 18:00:00|11298.9|11294.9|11429.4|11425.4|11494.1|11487.7|11224.6|11218.5|4441
1646849100000|2022-03-09 18:05:00|11428.4|11424.4|11407.3|11399.3|11436.7|11430.5|11346.3|11342.9|2850
1646849400000|2022-03-09 18:10:00|11400.4|11396.4|11313.1|11305.1|11413.2|11405.2|11239.2|11232.6|2912
1646849700000|2022-03-09 18:15:00|11312.8|11304.8|11182.2|11174.2|11320.8|11312.8|11132.6|11124.6|2637
1646850000000|2022-03-09 18:20:00|11183.4|11175.4|11104.5|11096.5|11212.6|11204.6|11090.8|11082.8|2651
1646850300000|2022-03-09 18:25:00|11105|11097|11065.1|11057.1|11120.3|11112.3|10997.6|10989.6|3358
1646850600000|2022-03-09 18:30:00|11065.7|11057.7|10974.3|10966.3|11066.1|11058.1|10893.8|10885.8|3080
1646850900000|2022-03-09 18:35:00|10974.1|10966.1|11129.5|11121.5|11133.3|11129|10966.5|10958.5|3374
1646851200000|2022-03-09 18:40:00|11120.2|11112.2|11077.1|11069.1|11167.2|11159.2|11054.8|11046.8|2517
1646851500000|2022-03-09 18:45:00|11076.7|11068.7|11119.6|11111.6|11137.6|11130.3|11072.6|11064.6|1585
1646851800000|2022-03-09 18:50:00|11120.1|11112.1|11083.8|11075.8|11129.5|11121.5|11072.8|11064.8|2223
1646852100000|2022-03-09 18:55:00|11084.8|11076.8|11006.5|10998.5|11110.3|11102.3|10992.1|10984.1|2948
1646852400000|2022-03-09 19:00:00|11006.8|10998.8|10957.3|10949.3|11021|11013|10896|10889.5|4837
1646852700000|2022-03-09 19:05:00|10957.4|10949.4|10876.7|10872.7|10971.8|10963.8|10865.2|10857.2|4496
1646853000000|2022-03-09 19:10:00|10880|10872|10856.5|10848.5|10896|10888|10830.2|10824.1|4161
1646853300000|2022-03-09 19:15:00|10857|10849|10840.6|10832.6|10892.9|10888|10822.9|10814.9|5312
1646853600000|2022-03-09 19:20:00|10837.9|10829.9|11039.8|11031.8|11075.6|11067.6|10835.8|10827.8|6313
1646853900000|2022-03-09 19:25:00|11039.3|11031.3|10991.6|10983.6|11056.1|11048.1|10928.8|10920.8|15356
1646854200000|2022-03-09 19:30:00|10993.6|10985.6|10959.8|10951.8|11023.5|11020.7|10898.8|10890.8|3671
1646854500000|2022-03-09 19:35:00|10959.4|10951.4|10932.8|10924.8|10973.4|10965.4|10907.5|10899.5|1315
1646854800000|2022-03-09 19:40:00|10931.2|10923.2|10955.3|10947.3|10956.7|10951.9|10880.6|10872.6|842
1646855100000|2022-03-09 19:45:00|10955.7|10947.7|11010|11002|11016|11008|10948.5|10940.5|892
1646855400000|2022-03-09 19:50:00|11010.3|11002.3|11013.9|11005.9|11032.3|11024.3|10997.6|10989.6|672
1646855700000|2022-03-09 19:55:00|11014.2|11006.2|11066.6|11058.6|11083.3|11075.3|11013.7|11005.7|1284
1646856000000|2022-03-09 20:00:00|11066.4|11058.4|11017.9|11009.9|11080.3|11072.3|11001.3|10993.3|727
1646856300000|2022-03-09 20:05:00|11017.7|11009.7|11018.7|11010.7|11035.7|11027.7|10978.2|10970.2|414
1646856600000|2022-03-09 20:10:00|11019.1|11011.1|11066.6|11058.6|11086.9|11080.7|11012.9|11004.9|772
1646856900000|2022-03-09 20:15:00|11066.1|11058.1|11067.6|11059.6|11088.9|11080.9|11063.3|11055.3|154
1646857200000|2022-03-09 20:20:00|11067|11059|11044.3|11036.3|11087.5|11079.5|11041.2|11033.2|308
1646857500000|2022-03-09 20:25:00|11043.3|11035.3|11080.3|11072.3|11089.3|11081.3|11037.2|11029.2|370
1646857800000|2022-03-09 20:30:00|11080|11072|11070.5|11062.5|11084.1|11076.1|11069|11061|278
1646858100000|2022-03-09 20:35:00|11070.9|11062.9|11112.3|11104.3|11112.3|11104.6|11047.8|11039.8|1079
1646858400000|2022-03-09 20:40:00|11111.6|11103.6|11122.6|11114.6|11144|11136|11099|11094.2|663
1646858700000|2022-03-09 20:45:00|11120.5|11112.5|11122.6|11114.6|11131.9|11123.9|11098.6|11090.6|565
1646859000000|2022-03-09 20:50:00|11121.9|11113.9|11128.7|11120.7|11154.6|11146.6|11102.6|11094.6|505
1646859300000|2022-03-09 20:55:00|11128.3|11120.3|11151.8|11143.8|11156.9|11148.9|11126.6|11120|446
1646859600000|2022-03-09 21:00:00|11147.9|11139.9|11150|11142|11158.9|11151.7|11140.8|11135.1|426
1646859900000|2022-03-09 21:05:00|11150.3|11142.3|11135.1|11127.1|11150.3|11142.3|11124.3|11118.6|413
1646860200000|2022-03-09 21:10:00|11135|11127|11149.1|11141.1|11151.7|11143.7|11130.3|11123.3|518
1646860500000|2022-03-09 21:15:00|11148.4|11140.4|11145.7|11137.7|11157.2|11151|11142.2|11134.2|262
1646860800000|2022-03-09 21:20:00|11145.4|11137.4|11163.9|11155.9|11164.7|11156.7|11139.8|11131.8|847
1646861100000|2022-03-09 21:25:00|11163.7|11155.7|11132.3|11124.3|11164.7|11156.7|11126.4|11118.4|233
1646861400000|2022-03-09 21:30:00|11133.4|11125.4|11134.3|11126.3|11138.9|11130.9|11122.8|11117.2|174
1646861700000|2022-03-09 21:35:00|11133.8|11125.8|11102.6|11094.6|11139.8|11131.8|11092.1|11085.7|166
1646862000000|2022-03-09 21:40:00|11103.9|11095.9|11132.7|11124.7|11133.5|11127.7|11103.9|11095.9|278
1646862300000|2022-03-09 21:45:00|11132.9|11124.9|11130.8|11122.8|11141.5|11136.2|11113.2|11105.2|352
1646862600000|2022-03-09 21:50:00|11131.2|11123.2|11157.8|11149.8|11159.2|11151.2|11129.3|11121.3|147
1646862900000|2022-03-09 21:55:00|11158.8|11150.8|11067.9|11059.9|11162|11154|11048.3|11040.3|415
1646863200000|2022-03-09 22:00:00|11068.7|11060.7|11074.4|11066.4|11101.5|11093.5|11068.7|11060.7|34
1646863500000|2022-03-09 22:05:00|11056.3|11048.3|11054.8|11046.8|11056.3|11048.3|11052.3|11044.3|27
1646863800000|2022-03-09 22:10:00|||||||||19
1646864100000|2022-03-09 22:15:00|11062.9|11054.9|11060.7|11052.7|11067.3|11059.3|11054.8|11046.8|24
1646864400000|2022-03-09 22:20:00|11064.4|11056.4|11063.8|11055.8|11064.4|11056.4|11063.6|11055.6|15
1646864700000|2022-03-09 22:25:00|11056.4|11048.4|11073.4|11065.4|11073.4|11065.4|11056.4|11048.4|7
1646865000000|2022-03-09 22:30:00|11079.3|11071.3|11123.5|11115.5|11123.5|11115.5|11068.9|11060.9|33
1646865300000|2022-03-09 22:35:00|11115.7|11107.7|11122.2|11114.2|11154.2|11146.2|11109.2|11101.2|18
1646865600000|2022-03-09 22:40:00|11123.2|11115.2|11130.6|11122.6|11130.6|11122.6|11116.5|11108.5|6
1646865900000|2022-03-09 22:45:00|11132.2|11124.2|11147.1|11139.1|11150.8|11142.8|11131.6|11123.6|37
1646866200000|2022-03-09 22:50:00|11142.1|11134.1|11047.2|11039.2|11142.1|11134.1|11042.2|11034.2|139
1646866500000|2022-03-09 22:55:00|11054.3|11046.3|11112.5|11104.5|11121.1|11113.1|11045.2|11037.2|80
1646874000000|2022-03-10 01:00:00|11135.4|11127.4|11218.4|11210.4|11221.9|11214.7|11132.9|11124.9|1409
1646874300000|2022-03-10 01:05:00|11217.1|11209.1|11205|11197|11221.8|11213.8|11203.9|11195.9|584
1646874600000|2022-03-10 01:10:00|11205.3|11197.3|11192.4|11184.4|11206.7|11200.3|11182.7|11174.7|497
1646874900000|2022-03-10 01:15:00|11192.6|11184.6|11183.8|11175.8|11200.7|11192.7|11179.8|11171.8|213
1646875200000|2022-03-10 01:20:00|11184.5|11176.5|11168.1|11160.1|11196.9|11188.9|11166.1|11158.1|302
1646875500000|2022-03-10 01:25:00|11168.4|11160.4|11168.2|11160.2|11174.6|11170.1|11158.1|11150.7|212
1646875800000|2022-03-10 01:30:00|11167.5|11159.5|11086.1|11078.1|11167.7|11159.7|11068.4|11060.4|355
1646876100000|2022-03-10 01:35:00|11085.8|11077.8|11104.3|11096.3|11104.3|11096.3|11071.2|11063.2|415
1646876400000|2022-03-10 01:40:00|11102.6|11098.6|11086.2|11078.2|11104.4|11098.6|11080.4|11072.6|147
1646876700000|2022-03-10 01:45:00|11085.9|11077.9|11104|11096|11105|11097|11068.5|11060.5|138
1646877000000|2022-03-10 01:50:00|11103.7|11095.7|11110.6|11102.6|11120.2|11113|11092.3|11084.3|131
1646877300000|2022-03-10 01:55:00|11110.5|11102.5|11141.1|11133.1|11143.1|11135.1|11105.3|11097.3|124
1646877600000|2022-03-10 02:00:00|11140.2|11132.2|11086.2|11078.2|11140.3|11132.3|11085.2|11077.2|191
1646877900000|2022-03-10 02:05:00|11085.9|11077.9|11076.2|11068.2|11092.2|11084.4|11071.2|11063.6|205
1646878200000|2022-03-10 02:10:00|11075.1|11067.1|10993.6|10985.6|11075.1|11067.1|10970.1|10962.6|740
1646878500000|2022-03-10 02:15:00|10993.2|10985.2|10942.1|10934.1|10993.2|10985.2|10934.9|10928.9|595
1646878800000|2022-03-10 02:20:00|10941.1|10933.1|10901.1|10893.1|10955.9|10947.9|10885.9|10878.5|737
1646879100000|2022-03-10 02:25:00|10901.2|10893.2|10926.7|10918.7|10937.4|10929.4|10888.8|10882.3|455
1646879400000|2022-03-10 02:30:00|10925.7|10917.7|10936.7|10928.7|10945.5|10937.5|10880|10872|373
1646879700000|2022-03-10 02:35:00|10936.5|10928.5|10934.6|10926.6|10945.2|10937.2|10933.2|10925.2|148
1646880000000|2022-03-10 02:40:00|10935|10927|10983.6|10975.6|10993.7|10985.7|10898.6|10890.6|375
1646880300000|2022-03-10 02:45:00|10987.6|10979.6|10977|10969|10988.9|10980.9|10961.4|10953.4|169
1646880600000|2022-03-10 02:50:00|10981.8|10973.8|11022.4|11014.4|11034.5|11026.5|10981.8|10973.8|277
1646880900000|2022-03-10 02:55:00|11022.1|11014.1|11027.6|11019.6|11031.1|11023.1|11007.3|11000.6|310
1646881200000|2022-03-10 03:00:00|11026|11018|11079|11071|11096.3|11088.3|11026|11018|524
1646881500000|2022-03-10 03:05:00|11079.3|11071.3|11083.2|11075.2|11126.3|11118.3|11075.8|11070.2|450
1646881800000|2022-03-10 03:10:00|11084.2|11076.2|11113.9|11105.9|11119.1|11111.1|11081.5|11073.5|262
1646882100000|2022-03-10 03:15:00|11113.5|11105.5|11150.5|11142.5|11151.4|11143.4|11101.2|11093.2|459
1646882400000|2022-03-10 03:20:00|11151|11143|11148|11140|11177.7|11169.7|11140.7|11132.7|272
1646882700000|2022-03-10 03:25:00|11147.3|11139.3|11130|11122|11154.5|11146.5|11129.1|11121.1|426
1646883000000|2022-03-10 03:30:00|11129.6|11121.6|11145.5|11137.5|11147.8|11139.8|11122.5|11114.5|165
1646883300000|2022-03-10 03:35:00|11145.1|11137.1|11232.1|11224.1|11245.5|11238.3|11143.9|11135.9|671
1646883600000|2022-03-10 03:40:00|11232.2|11224.2|11231.4|11223.4|11247.1|11239.1|11210.9|11202.9|205
1646883900000|2022-03-10 03:45:00|11231|11223|11253|11245|11276.3|11268.3|11223.1|11215.1|337
1646884200000|2022-03-10 03:50:00|11253.5|11245.5|11262.2|11254.2|11266.5|11258.5|11248.7|11240.7|169
1646884500000|2022-03-10 03:55:00|11262.4|11254.4|11294.2|11286.2|11294.9|11286.9|11257.3|11249.3|373
1646884800000|2022-03-10 04:00:00|11295.4|11287.4|11311.1|11303.1|11319.1|11312.3|11287.9|11279.9|566
1646885100000|2022-03-10 04:05:00|11310.9|11302.9|11330.8|11322.8|11333.8|11325.8|11276.8|11268.8|766
1646885400000|2022-03-10 04:10:00|11330.6|11322.6|11357.4|11349.4|11379.5|11371.5|11330.6|11322.6|1000
1646885700000|2022-03-10 04:15:00|11356.6|11348.6|11262.3|11254.3|11359.2|11351.2|11244.2|11236.2|360
1646886000000|2022-03-10 04:20:00|11261.5|11253.5|11264.4|11256.4|11267.6|11259.6|11254.3|11246.3|47
1646886300000|2022-03-10 04:25:00|11264.1|11256.1|11234.9|11226.9|11264.1|11256.1|11203.6|11195.6|274
1646886600000|2022-03-10 04:30:00|11235.1|11227.1|11326|11318|11326.5|11321.4|11223.1|11215.1|233
1646886900000|2022-03-10 04:35:00|11326.5|11318.5|11334.1|11326.1|11353.9|11345.9|11326|11318|352
1646887200000|2022-03-10 04:40:00|11333.6|11325.6|11318.2|11310.2|11357.2|11349.2|11318.2|11310.2|76
1646887500000|2022-03-10 04:45:00|11319.7|11311.7|11322.8|11314.8|11324|11316|11301.9|11293.9|51
1646887800000|2022-03-10 04:50:00|11323|11315|11283.8|11275.8|11327.3|11319.3|11263.8|11255.8|82
1646888100000|2022-03-10 04:55:00|11283.4|11275.4|11288.7|11280.7|11295.2|11287.2|11255.7|11247.7|56
1646888400000|2022-03-10 05:00:00|11288.8|11280.8|11342.4|11334.4|11344.8|11336.8|11288.1|11280.1|206
1646888700000|2022-03-10 05:05:00|11345.9|11337.9|11361.3|11353.3|11376.5|11368.5|11332.7|11324.7|185
1646889000000|2022-03-10 05:10:00|11361.5|11353.5|11355.4|11347.4|11364|11356|11351.6|11343.6|85
1646889300000|2022-03-10 05:15:00|11355|11347|11345|11337|11355.4|11347.4|11326.4|11318.4|105
1646889600000|2022-03-10 05:20:00|11344.7|11336.7|11319.5|11311.5|11344.7|11336.7|11317.8|11309.8|159
1646889900000|2022-03-10 05:25:00|11318.8|11310.8|11290.9|11282.9|11333.5|11325.5|11289.1|11281.1|179
1646890200000|2022-03-10 05:30:00|11295.3|11287.3|11203.3|11195.3|11295.8|11287.8|11203|11195|823
1646890500000|2022-03-10 05:35:00|11202.8|11194.8|11193|11185|11214.2|11206.2|11155.4|11147.4|485
1646890800000|2022-03-10 05:40:00|11192.2|11184.2|11208.9|11200.9|11218|11210|11191.7|11183.7|160
1646891100000|2022-03-10 05:45:00|11209.4|11201.4|11187|11179|11220.4|11212.4|11179.4|11171.4|220
1646891400000|2022-03-10 05:50:00|11186.8|11178.8|11122.9|11114.9|11200.7|11192.7|11122.6|11114.6|274
1646891700000|2022-03-10 05:55:00|11122.4|11114.4|11068.5|11060.5|11124.3|11116.3|11049.5|11041.5|545
1646892000000|2022-03-10 06:00:00|11068.7|11060.7|11077.6|11069.6|11110.2|11102.2|11059.7|11051.7|347
1646892300000|2022-03-10 06:05:00|11078.1|11070.1|11086.9|11078.9|11096.4|11088.4|11061.3|11053.3|289
1646892600000|2022-03-10 06:10:00|11086.6|11078.6|11047.1|11039.1|11116.7|11108.7|11045.6|11037.6|582
1646892900000|2022-03-10 06:15:00|11045.7|11037.7|11072.5|11064.5|11074.6|11066.6|11044.8|11036.8|665
1646893200000|2022-03-10 06:20:00|11072.9|11064.9|11121.1|11113.1|11122|11116.1|11072.9|11064.9|325
1646893500000|2022-03-10 06:25:00|11120.8|11112.8|11137.5|11129.5|11137.8|11129.8|11095.4|11087.4|161
1646893800000|2022-03-10 06:30:00|11136.2|11128.2|11169.5|11161.5|11178.6|11170.6|11131.8|11123.8|254
1646894100000|2022-03-10 06:35:00|11170.2|11162.2|11169.4|11161.4|11180.6|11172.6|11151.7|11143.7|139
1646894400000|2022-03-10 06:40:00|11169|11161|11148.9|11140.9|11173.2|11165.2|11145.5|11137.5|156
1646894700000|2022-03-10 06:45:00|11148.7|11140.7|11205.3|11197.3|11212.7|11204.7|11148.7|11140.7|575
1646895000000|2022-03-10 06:50:00|11205.7|11197.7|11204.5|11196.5|11216|11208|11194.9|11186.9|211
1646895300000|2022-03-10 06:55:00|11204.8|11196.8|11218.1|11210.1|11229.9|11221.9|11197.7|11189.7|285
1646895600000|2022-03-10 07:00:00|11220.6|11212.6|11235.3|11227.3|11263.9|11255.9|11212|11204|450
1646895900000|2022-03-10 07:05:00|11235.9|11227.9|11288.4|11280.4|11288.9|11280.9|11235.9|11227.9|297
1646896200000|2022-03-10 07:10:00|11288.9|11280.9|11315.8|11307.8|11321|11313|11261.1|11253.1|278
1646896500000|2022-03-10 07:15:00|11317.8|11309.8|11362.1|11354.1|11379.2|11371.2|11307.9|11299.9|721
1646896800000|2022-03-10 07:20:00|11362.9|11354.9|11345.2|11337.2|11394.6|11386.6|11344.1|11336.1|686
1646897100000|2022-03-10 07:25:00|11346.5|11338.5|11271.3|11263.3|11347|11339|11270.5|11262.5|678
1646897400000|2022-03-10 07:30:00|11270.8|11262.8|11287.1|11279.1|11303|11295|11251.9|11243.9|271
1646897700000|2022-03-10 07:35:00|11284.9|11276.9|11318.8|11310.8|11350.2|11343.4|11280.7|11272.7|559
1646898000000|2022-03-10 07:40:00|11319.8|11311.8|11344.9|11336.9|11345.6|11337.6|11275.4|11267.4|551
1646898300000|2022-03-10 07:45:00|11345.1|11337.1|11382.3|11374.3|11392.7|11384.7|11291.7|11283.7|755
1646898600000|2022-03-10 07:50:00|11382.1|11374.1|11377.1|11369.1|11385.7|11377.7|11353.7|11345.7|480
1646898900000|2022-03-10 07:55:00|11378|11370|11308.8|11300.8|11380.1|11372.1|11298|11290|471
1646899200000|2022-03-10 08:00:00|11309.7|11301.7|11350.8|11342.8|11379.3|11371.3|11298.9|11290.9|607
1646899500000|2022-03-10 08:05:00|11351.1|11343.1|11336.7|11328.7|11365.5|11357.5|11316.6|11308.6|771
1646899800000|2022-03-10 08:10:00|11336.9|11328.9|11423.6|11415.6|11430|11422|11330.2|11322.2|1320
1646900100000|2022-03-10 08:15:00|11424.1|11416.1|11492.6|11484.6|11492.6|11484.6|11396.2|11388.2|1721
1646900400000|2022-03-10 08:20:00|11492.8|11484.8|11538.2|11530.2|11544.7|11536.7|11469.7|11462.4|1871
1646900700000|2022-03-10 08:25:00|11538.4|11530.4|11512.2|11504.2|11560.4|11552.4|11498.2|11490.6|5248
1646901000000|2022-03-10 08:30:00|11511.8|11503.8|11531.8|11523.8|11568.2|11563|11476.4|11468.4|3118
1646901300000|2022-03-10 08:35:00|11531.2|11523.2|11527.9|11519.9|11541.9|11533.9|11463.2|11455.2|1835
1646901600000|2022-03-10 08:40:00|11527.8|11519.8|11513.7|11509.7|11560.8|11554|11512.8|11505.9|2281
1646901900000|2022-03-10 08:45:00|11514.3|11510.3|11457.7|11453.7|11517.7|11511.9|11451.8|11445.8|1303
1646902200000|2022-03-10 08:50:00|11459.9|11455.9|11372|11368|11488.6|11483.9|11365.3|11358.8|2283
1646902500000|2022-03-10 08:55:00|11369.2|11365.2|11380.1|11372.1|11416.7|11411.9|11369.2|11363.2|1061
1646902800000|2022-03-10 09:00:00|11386.4|11378.4|11266.2|11258.2|11404.9|11398.9|11185.1|11181.1|3828
1646903100000|2022-03-10 09:05:00|11266.8|11258.8|11289.6|11285.6|11325.9|11317.9|11266.5|11258.5|1366
1646903400000|2022-03-10 09:10:00|11290|11286|11323.4|11315.4|11338.7|11334.7|11247.7|11242.2|1106
1646903700000|2022-03-10 09:15:00|11324.4|11316.4|11332.8|11324.8|11336.1|11329.4|11285.1|11277.9|812
1646904000000|2022-03-10 09:20:00|11332.4|11324.4|11361|11357|11364.2|11358.5|11322.4|11317.3|547
1646904300000|2022-03-10 09:25:00|11360.8|11356.8|11393.8|11389.8|11407.2|11400.5|11360.5|11356.5|883
1646904600000|2022-03-10 09:30:00|11393.3|11389.3|11445|11441|11448.8|11443.5|11387.2|11382.5|1024
1646904900000|2022-03-10 09:35:00|11445.2|11441.2|11428.8|11424.8|11455.5|11450.6|11384.1|11377.4|922
1646905200000|2022-03-10 09:40:00|11428.6|11424.6|11386.3|11382.3|11441.6|11436.7|11375.7|11369.4|1032
1646905500000|2022-03-10 09:45:00|11386.5|11382.5|11368.7|11364.7|11407.7|11401.9|11353.7|11348.8|874
1646905800000|2022-03-10 09:50:00|11369|11365|11465.6|11457.6|11475.3|11470.8|11350.7|11344.4|2441
1646906100000|2022-03-10 09:55:00|11465.8|11457.8|11474.2|11466.2|11494.5|11489|11405.9|11397.9|2442
1646906400000|2022-03-10 10:00:00|11474.4|11466.4|11478.9|11474.9|11502.2|11498|11457.8|11449.8|1332
1646906700000|2022-03-10 10:05:00|11479|11475|11472.7|11468.7|11503.5|11496.2|11446.9|11439.4|904
1646907000000|2022-03-10 10:10:00|11472.5|11468.5|11535.9|11531.9|11540.6|11534.4|11467.9|11460.7|831
1646907300000|2022-03-10 10:15:00|11535.5|11531.5|11541.6|11537.6|11564.8|11560.6|11510|11502.8|1569
1646907600000|2022-03-10 10:20:00|11541.9|11537.9|11538.5|11534.5|11576.7|11572.7|11510.3|11506.3|1484
1646907900000|2022-03-10 10:25:00|11537.9|11529.9|11522.6|11518.6|11539.1|11532.4|11486.5|11481.7|630
1646908200000|2022-03-10 10:30:00|11523.7|11515.7|11571.7|11567.7|11577.5|11573.5|11516.8|11510.5|1126
1646908500000|2022-03-10 10:35:00|11575.8|11571.8|11505.9|11501.9|11580.9|11576.9|11505.9|11501.9|1067
1646908800000|2022-03-10 10:40:00|11505.2|11501.2|11480.7|11472.7|11521.5|11514.9|11409.5|11401.5|1633
1646909100000|2022-03-10 10:45:00|11479.7|11475.7|11476.3|11468.3|11516.1|11509.9|11466.3|11459.6|988
1646909400000|2022-03-10 10:50:00|11476.6|11468.6|11446.7|11438.7|11498.8|11493.5|11442.1|11436|711
1646909700000|2022-03-10 10:55:00|11446.5|11438.5|11489.4|11481.4|11491.9|11483.9|11432.8|11427.7|579
1646910000000|2022-03-10 11:00:00|11488.4|11484.4|11503.2|11499.2|11515.9|11510.7|11475.7|11468.5|829
1646910300000|2022-03-10 11:05:00|11506.5|11498.5|11503.9|11495.9|11516.2|11508.6|11473|11465|467
1646910600000|2022-03-10 11:10:00|11502.4|11498.4|11492.4|11488.4|11520.4|11515.2|11485.6|11480.7|503
1646910900000|2022-03-10 11:15:00|11492.6|11488.6|11480.8|11472.8|11506.3|11501.3|11466.5|11460.5|520
1646911200000|2022-03-10 11:20:00|11482|11478|11464.8|11456.8|11490.5|11484.6|11434.4|11428.2|545
1646911500000|2022-03-10 11:25:00|11464.2|11456.2|11416.8|11412.8|11464.8|11456.8|11393.6|11385.6|698
1646911800000|2022-03-10 11:30:00|11417|11413|11475.9|11467.9|11475.9|11469.2|11417|11412.5|628
1646912100000|2022-03-10 11:35:00|11476|11468|11511.8|11503.8|11512.5|11507.6|11471.5|11463.5|454
1646912400000|2022-03-10 11:40:00|11509.5|11505.5|11507.3|11499.3|11534.6|11529.4|11495.3|11488.8|756
1646912700000|2022-03-10 11:45:00|11507.6|11499.6|11491.9|11487.9|11507.6|11499.6|11465.2|11457.9|489
1646913000000|2022-03-10 11:50:00|11492.1|11488.1|11501.8|11497.8|11501.8|11497.8|11472|11467.2|765
1646913300000|2022-03-10 11:55:00|11501.5|11497.5|11496.6|11488.6|11532.5|11525|11468.7|11464.7|619
1646913600000|2022-03-10 12:00:00|11497.2|11489.2|11507.5|11499.5|11515.7|11509.6|11464.9|11456.9|569
1646913900000|2022-03-10 12:05:00|11507.7|11499.7|11499.2|11491.2|11517.8|11511|11481.4|11473.4|585
1646914200000|2022-03-10 12:10:00|11499|11491|11498.4|11490.4|11538.5|11531.6|11496.2|11489.9|925
1646914500000|2022-03-10 12:15:00|11498.7|11490.7|11499.9|11495.9|11512.1|11506.6|11471.9|11465.4|268
1646914800000|2022-03-10 12:20:00|11499.6|11495.6|11497.9|11493.9|11516.2|11510.7|11474.8|11467.1|333
1646915100000|2022-03-10 12:25:00|11498.2|11494.2|11438.5|11430.5|11500|11494.9|11421.8|11414.1|1018
1646915400000|2022-03-10 12:30:00|11439|11431|11468.2|11460.2|11480.6|11474.8|11436.8|11429.9|372
1646915700000|2022-03-10 12:35:00|11467.9|11459.9|11505.2|11497.2|11519.5|11513.5|11465.2|11457.6|1331
1646916000000|2022-03-10 12:40:00|11505.7|11497.7|11453.9|11449.9|11507|11502.2|11453.9|11449.9|880
1646916300000|2022-03-10 12:45:00|11453.4|11449.4|11402.6|11394.6|11461.4|11454.9|11368.8|11364.1|1728
1646916600000|2022-03-10 12:50:00|11402.9|11394.9|11422.4|11418.4|11452.9|11445|11396.2|11392.2|632
1646916900000|2022-03-10 12:55:00|11423.6|11415.6|11379.4|11375.4|11424.6|11419.2|11366.3|11360.2|772
1646917200000|2022-03-10 13:00:00|11379|11375|11399.6|11391.6|11402|11394|11266.6|11261.2|2572
1646917500000|2022-03-10 13:05:00|11400.2|11392.2|11328.9|11324.9|11400.8|11392.8|11316.7|11311|1625
1646917800000|2022-03-10 13:10:00|11328.7|11324.7|11344.3|11340.3|11347.4|11341|11277.9|11269.9|1495
1646918100000|2022-03-10 13:15:00|11347.3|11339.3|11428.2|11424.2|11439.6|11432.2|11342|11334.7|1109
1646918400000|2022-03-10 13:20:00|11435|11431|11453.4|11445.4|11471|11464|11408.4|11403|1023
1646918700000|2022-03-10 13:25:00|11451.1|11447.1|11457.1|11449.1|11467.5|11461.8|11425.4|11420.9|686
1646919000000|2022-03-10 13:30:00|11456.5|11448.5|11450.3|11446.3|11468.6|11463.5|11412.2|11404.6|933
1646919300000|2022-03-10 13:35:00|11451|11443|11543.2|11535.2|11544.4|11538.7|11436.2|11429|1209
1646919600000|2022-03-10 13:40:00|11543.7|11535.7|11597.5|11593.5|11615.4|11610|11530.6|11524.5|2096
1646919900000|2022-03-10 13:45:00|11596.6|11592.6|11606.9|11598.9|11614.3|11606.3|11561.9|11556.2|1277
1646920200000|2022-03-10 13:50:00|11606.1|11602.1|11634.8|11630.8|11658.6|11654.1|11567.1|11563.1|1871
1646920500000|2022-03-10 13:55:00|11638.6|11634.6|11631.8|11627.8|11658.7|11652.4|11593.3|11588.6|1610
1646920800000|2022-03-10 14:00:00|11631.6|11627.6|11565|11561|11639.3|11633|11540.8|11535.3|1668
1646921100000|2022-03-10 14:05:00|11563.5|11559.5|11513.6|11505.6|11566.4|11561.2|11500.5|11494.5|1540
1646921400000|2022-03-10 14:10:00|11514.2|11506.2|11431.7|11427.7|11541.6|11535.3|11430.1|11422.6|2064
1646921700000|2022-03-10 14:15:00|11432.1|11428.1|11441.2|11433.2|11503.7|11496.9|11432.1|11428.1|1427
1646922000000|2022-03-10 14:20:00|11439.1|11435.1|11458.4|11450.4|11494.8|11490.8|11415.5|11411.5|1780
1646922300000|2022-03-10 14:25:00|11454.8|11450.8|11495.4|11487.4|11496.4|11489.8|11420.5|11415.8|1449
1646922600000|2022-03-10 14:30:00|11494.5|11490.5|11454.3|11450.3|11523.3|11519.3|11453.2|11447.8|2056
1646922900000|2022-03-10 14:35:00|11455|11451|11478.9|11474.9|11499.9|11494.6|11429.7|11423.2|1278
1646923200000|2022-03-10 14:40:00|11478.6|11474.6|11382.8|11374.8|11479.8|11474.9|11315.6|11310.8|3871
1646923500000|2022-03-10 14:45:00|11381.7|11373.7|11404.1|11400.1|11443.1|11437.8|11379.7|11371.7|1813
1646923800000|2022-03-10 14:50:00|11406.2|11402.2|11327.5|11323.5|11406.2|11402.2|11315.6|11309.4|2334
1646924100000|2022-03-10 14:55:00|11327.3|11323.3|11246.5|11238.5|11349.6|11343.3|11157.7|11149.7|5065
1646924400000|2022-03-10 15:00:00|11246|11238|11286.3|11282.3|11307.2|11300.2|11221|11214|2996
1646924700000|2022-03-10 15:05:00|11287|11279|11209.5|11201.5|11287|11281|11198.3|11191.9|2795
1646925000000|2022-03-10 15:10:00|11208.2|11204.2|11043.5|11039.5|11208.8|11204.2|10994.3|10988.5|5843
1646925300000|2022-03-10 15:15:00|11045|11037|10937.1|10929.1|11047.1|11042.1|10833.5|10829|6967
1646925600000|2022-03-10 15:20:00|10936.3|10928.3|11102.4|11094.4|11136.2|11129.5|10912|10907|4910
1646925900000|2022-03-10 15:25:00|11102.9|11094.9|11110.7|11102.7|11138.7|11130.7|11036.2|11030.9|2776
1646926200000|2022-03-10 15:30:00|11111.5|11103.5|11206.5|11202.5|11219.6|11214.7|11108.2|11102.7|2794
1646926500000|2022-03-10 15:35:00|11207|11203|11155.4|11147.4|11228.5|11223.4|11141.4|11134.5|1953
1646926800000|2022-03-10 15:40:00|11151.9|11147.9|11154.6|11150.6|11176.1|11170.8|11095.7|11089.1|2190
1646927100000|2022-03-10 15:45:00|11154|11150|11144.3|11140.3|11160.8|11154.3|11087.3|11079.5|2155
1646927400000|2022-03-10 15:50:00|11145.6|11141.6|11185.2|11177.2|11196.2|11192.2|11130.3|11124|1603
1646927700000|2022-03-10 15:55:00|11180.4|11172.4|11132.5|11124.5|11180.4|11174.5|11064.8|11058|1700
1646928000000|2022-03-10 16:00:00|11130.8|11126.8|11156.9|11148.9|11171.4|11165.4|11113.9|11107.7|1565
1646928300000|2022-03-10 16:05:00|11155.7|11147.7|11157.5|11149.5|11163.3|11155.3|11067.8|11062.7|2193
1646928600000|2022-03-10 16:10:00|11156.5|11152.5|11132.8|11128.8|11174.9|11168.6|11102.7|11097|2318
1646928900000|2022-03-10 16:15:00|11133.2|11129.2|11136.8|11132.8|11180|11174.9|11117.3|11112.3|1804
1646929200000|2022-03-10 16:20:00|11142.6|11134.6|11224.6|11216.6|11242.9|11238.9|11100.4|11095.4|3810
1646929500000|2022-03-10 16:25:00|11222.9|11218.9|11215|11211|11241.9|11237.2|11182.2|11174.4|5786
1646929800000|2022-03-10 16:30:00|11215.4|11211.4|11152.8|11144.8|11225.9|11221.9|11146.5|11142.5|3061
1646930100000|2022-03-10 16:35:00|11151.7|11143.7|11070.3|11066.3|11155.6|11150.5|11015.1|11009.7|4309
1646930400000|2022-03-10 16:40:00|11068.5|11064.5|11111.2|11107.2|11116.1|11110.5|11066|11059.3|2092
1646930700000|2022-03-10 16:45:00|11111.8|11107.8|11085.5|11081.5|11144.5|11137.8|11065.7|11060.9|1672
1646931000000|2022-03-10 16:50:00|11087.8|11079.8|11059.7|11051.7|11111.1|11103.3|11045.9|11040.9|970
1646931300000|2022-03-10 16:55:00|11057.9|11049.9|10983.3|10975.3|11072.5|11067.5|10978.3|10973.5|1521
1646931600000|2022-03-10 17:00:00|10983.1|10975.1|11014.3|11010.3|11056|11049.1|10969.3|10964.2|2088
1646931900000|2022-03-10 17:05:00|11015.5|11011.5|11003.2|10995.2|11037.2|11031.7|10955.3|10949.7|1695
1646932200000|2022-03-10 17:10:00|11002.5|10994.5|11042|11038|11043.9|11039.5|10994.3|10988.2|1108
1646932500000|2022-03-10 17:15:00|11042.2|11038.2|11020.5|11012.5|11073.2|11068.4|11006.3|11000.6|1162
1646932800000|2022-03-10 17:20:00|11020.6|11012.6|10979.9|10975.9|11032.3|11027.3|10965.2|10960.4|1950
1646933100000|2022-03-10 17:25:00|10979.6|10975.6|11007|11003|11020|11014.5|10971.3|10966.7|1346
1646933400000|2022-03-10 17:30:00|11006.7|11002.7|10998.7|10990.7|11025.7|11020.5|10966.8|10962.3|1844
1646933700000|2022-03-10 17:35:00|10996.4|10992.4|10902.4|10894.4|11031.5|11023.9|10888.1|10883|2310
1646934000000|2022-03-10 17:40:00|10901.4|10897.4|10905.4|10901.4|10935.7|10928.4|10847.6|10843.6|3721
1646934300000|2022-03-10 17:45:00|10905.2|10901.2|10854.7|10846.7|10906.4|10901.5|10847.7|10841.1|2179
1646934600000|2022-03-10 17:50:00|10854.5|10846.5|10905.3|10901.3|10927.5|10922|10845.7|10841|1588
1646934900000|2022-03-10 17:55:00|10908|10900|10815.7|10811.7|10908|10903.6|10799.2|10794.8|3467
1646935200000|2022-03-10 18:00:00|10816.2|10812.2|10795.8|10791.8|10846.4|10842.2|10775.6|10769.1|3229
1646935500000|2022-03-10 18:05:00|10794.6|10790.6|10866.6|10862.6|10885.2|10880.5|10757.7|10753.6|3744
1646935800000|2022-03-10 18:10:00|10865.9|10861.9|10864.7|10860.7|10930.8|10926.1|10854.7|10848.1|1632
1646936100000|2022-03-10 18:15:00|10862.7|10858.7|10853.6|10845.6|10904.9|10898.9|10840.7|10835.4|1233
1646936400000|2022-03-10 18:20:00|10854.4|10846.4|10866.1|10862.1|10888.2|10881|10825.7|10820.3|1095
1646936700000|2022-03-10 18:25:00|10866.3|10862.3|10946.1|10942.1|10955.2|10950|10860.7|10855.8|1352
1646937000000|2022-03-10 18:30:00|10945.8|10941.8|10892.5|10884.5|10948.6|10944.6|10883.3|10877.8|994
1646937300000|2022-03-10 18:35:00|10892.8|10884.8|10874.8|10866.8|10904|10898|10843.2|10836.9|2262
1646937600000|2022-03-10 18:40:00|10872.3|10864.3|10861.1|10853.1|10872.5|10866.5|10813|10807|2100
1646937900000|2022-03-10 18:45:00|10858.6|10854.6|10849.2|10845.2|10883.8|10878.3|10832.8|10828.8|1491
1646938200000|2022-03-10 18:50:00|10848.9|10844.9|10879.9|10871.9|10895.9|10890.5|10832.4|10827.7|1680
1646938500000|2022-03-10 18:55:00|10877.2|10873.2|10895.1|10891.1|10914.5|10907.3|10874.9|10869.5|790
1646938800000|2022-03-10 19:00:00|10895.9|10891.9|10870.7|10862.7|10933.3|10925.8|10870.7|10862.7|1847
1646939100000|2022-03-10 19:05:00|10867.8|10863.8|10841.4|10837.4|10869.6|10865.6|10832.7|10827.5|1453
1646939400000|2022-03-10 19:10:00|10840.2|10836.2|10818.2|10814.2|10848.8|10843|10798.8|10792.8|2726
1646939700000|2022-03-10 19:15:00|10817|10813|10799.2|10795.2|10843.4|10838.5|10772.4|10768.4|3225
1646940000000|2022-03-10 19:20:00|10799.1|10795.1|10783.8|10779.8|10822.1|10816.9|10774.4|10770.3|3816
1646940300000|2022-03-10 19:25:00|10783.7|10779.7|10773.7|10769.7|10809.2|10803.7|10767.1|10763|10667
1646940600000|2022-03-10 19:30:00|10773.5|10769.5|10778.4|10774.4|10799|10795|10773.5|10769.5|1983
1646940900000|2022-03-10 19:35:00|10778|10774|10798|10794|10816.3|10810.5|10777.5|10773.5|801
1646941200000|2022-03-10 19:40:00|10797.5|10793.5|10817.9|10809.9|10818.1|10813.3|10778.2|10774.2|560
1646941500000|2022-03-10 19:45:00|10814.9|10810.9|10807.5|10799.5|10821.9|10815.9|10785.9|10781.3|524
1646941800000|2022-03-10 19:50:00|10807.7|10799.7|10803.9|10799.9|10807.7|10801.4|10780.2|10775.7|332
1646942100000|2022-03-10 19:55:00|10803.7|10799.7|10805.9|10801.9|10818.4|10813.2|10792.8|10787.8|668
1646942400000|2022-03-10 20:00:00|10807.1|10803.1|10803|10799|10822.8|10817.8|10790.3|10784.3|272
1646942700000|2022-03-10 20:05:00|10802.8|10798.8|10807.3|10799.3|10820.1|10814.6|10787.6|10782|363
1646943000000|2022-03-10 20:10:00|10808.5|10800.5|10822.6|10818.6|10822.6|10818.6|10803|10799|277
1646943300000|2022-03-10 20:15:00|10821.9|10817.9|10809.8|10805.8|10827.6|10822.1|10799.2|10794.5|279
1646943600000|2022-03-10 20:20:00|10813|10809|10837.1|10833.1|10841.4|10836.2|10811|10805.8|191
1646943900000|2022-03-10 20:25:00|10836.7|10832.7|10848.9|10840.9|10848.9|10843.6|10821.6|10816.4|167
1646944200000|2022-03-10 20:30:00|10847.6|10843.6|10864.3|10856.3|10864.3|10858.6|10839|10832.7|330
1646944500000|2022-03-10 20:35:00|10864.5|10856.5|10859.6|10851.6|10868.3|10864.3|10854.1|10850.1|228
1646944800000|2022-03-10 20:40:00|10858.6|10854.6|10834.8|10830.8|10864.2|10857.9|10820|10815.5|296
1646945100000|2022-03-10 20:45:00|10834.5|10830.5|10830.7|10826.7|10839.2|10833.2|10829.6|10825.3|169
1646945400000|2022-03-10 20:50:00|10831.6|10827.6|10830|10826|10836.7|10832.6|10829.3|10825.3|120
1646945700000|2022-03-10 20:55:00|10829.6|10825.6|10844.6|10836.6|10849.1|10844.4|10829|10824.2|303
1646946000000|2022-03-10 21:00:00|10842.3|10838.3|10783.1|10779.1|10844.6|10838.9|10783.1|10777.1|532
1646946300000|2022-03-10 21:05:00|10783.8|10779.8|10778|10774|10788.6|10783.6|10769.2|10764.3|467
1646946600000|2022-03-10 21:10:00|10778.4|10774.4|10778.4|10774.4|10781.7|10777|10770|10766|382
1646946900000|2022-03-10 21:15:00|10777.3|10773.3|10770.3|10766.3|10780.4|10776.4|10767.6|10763.6|394
1646947200000|2022-03-10 21:20:00|10770|10766|10763.9|10759.9|10770.3|10766.3|10762.1|10757|315
1646947500000|2022-03-10 21:25:00|10764.3|10760.3|10765.5|10761.5|10767|10763|10761.4|10757.4|192
1646947800000|2022-03-10 21:30:00|10765.8|10761.8|10771|10767|10778.3|10774.3|10762.3|10758.3|340
1646948100000|2022-03-10 21:35:00|10770.8|10766.8|10781.5|10777.5|10785|10781|10770.8|10766.8|210
1646948400000|2022-03-10 21:40:00|10780.3|10776.3|10783.1|10779.1|10784.6|10780.6|10778|10773.2|161
1646948700000|2022-03-10 21:45:00|10783.7|10779.7|10775.5|10771.5|10784.6|10780.6|10774.8|10770.8|134
1646949000000|2022-03-10 21:50:00|10775.8|10771.8|10773.4|10765.4|10780.6|10775.2|10771.1|10764.9|74
1646949300000|2022-03-10 21:55:00|10771.1|10767.1|10781.5|10777.5|10787.4|10781.8|10770.5|10765.4|212
1646949600000|2022-03-10 22:00:00|10783.2|10775.2|10779.3|10771.3|10785|10777|10772.6|10768.3|25
1646949900000|2022-03-10 22:05:00|10779.1|10771.1|10778.7|10770.7|10779.1|10771.1|10778.7|10770.7|5
1646950200000|2022-03-10 22:10:00|10778.4|10770.4|10782.2|10774.2|10786.9|10781.4|10771.4|10767.4|62
1646950500000|2022-03-10 22:15:00|10782|10774|10782.5|10774.5|10782.5|10774.5|10780.5|10772.5|5
1646950800000|2022-03-10 22:20:00|10782.2|10774.2|10779.1|10771.1|10782.2|10774.2|10779.1|10771.1|0
1646951100000|2022-03-10 22:25:00|10779|10771|10779|10771|10779|10771|10779|10771|0
1646951400000|2022-03-10 22:30:00|10779.2|10771.2|10770.4|10762.4|10779.2|10772.6|10766.4|10760.9|28
1646951700000|2022-03-10 22:35:00|10770.1|10762.1|10768.6|10764.6|10771.7|10765.7|10765.9|10761.7|16
1646952000000|2022-03-10 22:40:00|10771.5|10767.5|10773|10765|10774|10769|10769.1|10763.1|38
1646952300000|2022-03-10 22:45:00|10770.7|10766.7|10766.7|10762.7|10773|10766.7|10764.2|10760.2|13
1646952600000|2022-03-10 22:50:00|10769|10761|10767.2|10763.2|10769.6|10765.6|10765.3|10761|10
1646952900000|2022-03-10 22:55:00|10766.9|10762.9|10784.7|10776.7|10784.7|10777.6|10763.9|10759.9|129
1646960400000|2022-03-11 01:00:00|10877.9|10869.9|10954.7|10946.7|10972.7|10967.2|10855.3|10849.4|1226
1646960700000|2022-03-11 01:05:00|10954.5|10946.5|10920.9|10916.9|10973.9|10966.4|10920|10913.7|419
1646961000000|2022-03-11 01:10:00|10919.7|10915.7|10902.9|10894.9|10927.2|10920.9|10888.3|10883.5|238
1646961300000|2022-03-11 01:15:00|10899.4|10895.4|10838|10834|10905.6|10901.1|10836.7|10830.4|227
1646961600000|2022-03-11 01:20:00|10837.7|10833.7|10826.3|10818.3|10848.2|10844|10811.7|10803.7|256
1646961900000|2022-03-11 01:25:00|10827.1|10819.1|10781.2|10777.2|10845.5|10837.6|10781.2|10775.3|254
1646962200000|2022-03-11 01:30:00|10782|10778|10766.5|10758.5|10801.7|10796|10756.5|10752.2|312
1646962500000|2022-03-11 01:35:00|10766.6|10758.6|10798.6|10794.6|10813.6|10808|10766.6|10758.6|222
1646962800000|2022-03-11 01:40:00|10798.8|10794.8|10792.8|10784.8|10814.4|10808|10784.1|10778.6|181
1646963100000|2022-03-11 01:45:00|10802.1|10794.1|10813.4|10805.4|10827.5|10820.5|10785.9|10780.7|186
1646963400000|2022-03-11 01:50:00|10812.7|10804.7|10792.2|10788.2|10812.7|10806.5|10790.4|10784.3|178
1646963700000|2022-03-11 01:55:00|10793.9|10785.9|10715.7|10707.7|10794.1|10788.7|10708.6|10701.2|896
1646964000000|2022-03-11 02:00:00|10715.5|10707.5|10626.4|10622.4|10720.2|10714.5|10626.4|10621.9|2443
1646964300000|2022-03-11 02:05:00|10628.1|10620.1|10630.5|10622.5|10644.5|10639|10563.9|10556.8|1515
1646964600000|2022-03-11 02:10:00|10630|10622|10673.7|10665.7|10676.4|10669.4|10609.7|10604.3|369
1646964900000|2022-03-11 02:15:00|10674.7|10666.7|10676.6|10672.6|10681.1|10677.1|10669.7|10664.6|227
1646965200000|2022-03-11 02:20:00|10676.4|10672.4|10693.7|10689.7|10695.2|10691.2|10675.5|10669.4|222
1646965500000|2022-03-11 02:25:00|10694|10690|10683.1|10679.1|10703.3|10697.4|10674.8|10669.7|68
1646965800000|2022-03-11 02:30:00|10683.6|10679.6|10630.2|10626.2|10683.6|10679.6|10625.8|10621.3|305
1646966100000|2022-03-11 02:35:00|10631.4|10623.4|10694.1|10690.1|10700.4|10696.4|10625.8|10621.8|333
1646966400000|2022-03-11 02:40:00|10695.7|10691.7|10697.8|10689.8|10705.8|10700.7|10676.6|10668.6|236
1646966700000|2022-03-11 02:45:00|10695.7|10691.7|10724.7|10720.7|10735.7|10730.2|10694.9|10689.9|212
1646967000000|2022-03-11 02:50:00|10729.7|10721.7|10741.9|10733.9|10750.5|10744.5|10718.6|10712.9|286
1646967300000|2022-03-11 02:55:00|10741.7|10733.7|10745.5|10741.5|10765.4|10759|10722.7|10717.4|312
1646967600000|2022-03-11 03:00:00|10744.8|10740.8|10795|10787|10800.8|10796|10734.2|10727|545
1646967900000|2022-03-11 03:05:00|10791.7|10787.7|10770.2|10766.2|10791.7|10787.7|10759.7|10752.7|145
1646968200000|2022-03-11 03:10:00|10775|10767|10742.8|10738.8|10778.5|10772.2|10736.6|10729.2|198
1646968500000|2022-03-11 03:15:00|10744|10740|10740.4|10732.4|10766.2|10758.2|10736.4|10729.4|79
1646968800000|2022-03-11 03:20:00|10740.2|10732.2|10741.2|10737.2|10767.1|10760.1|10737.9|10732.2|92
1646969100000|2022-03-11 03:25:00|10741.4|10733.4|10751.7|10743.7|10758|10753.5|10732.2|10726.8|65
1646969400000|2022-03-11 03:30:00|10748.2|10744.2|10744.1|10740.1|10750.5|10744.2|10735.5|10731.5|49
1646969700000|2022-03-11 03:35:00|10744.3|10740.3|10747.4|10743.4|10756|10751.3|10737.5|10732.3|41
1646970000000|2022-03-11 03:40:00|10747.9|10743.9|10745.7|10741.7|10756.8|10751.1|10741.4|10735.2|32
1646970300000|2022-03-11 03:45:00|10742.4|10734.4|10739.4|10735.4|10743.8|10738|10733.1|10729|76
1646970600000|2022-03-11 03:50:00|10739.6|10735.6|10708.3|10704.3|10742.2|10736.1|10705.6|10701.3|146
1646970900000|2022-03-11 03:55:00|10707.8|10703.8|10702.1|10698.1|10711.1|10706.6|10686|10678|85
1646971200000|2022-03-11 04:00:00|10701.9|10697.9|10738|10730|10751.6|10744.7|10701.9|10697.9|128
1646971500000|2022-03-11 04:05:00|10736.6|10732.6|10747.7|10739.7|10755.9|10751.7|10730.8|10725.8|97
1646971800000|2022-03-11 04:10:00|10747.5|10739.5|10766.5|10758.5|10768.2|10764.2|10744.7|10739.5|60
1646972100000|2022-03-11 04:15:00|10766|10758|10772.7|10768.7|10774.1|10769|10759.3|10755.3|41
1646972400000|2022-03-11 04:20:00|10773.5|10765.5|10783.6|10779.6|10792.6|10787.1|10770.3|10765.5|66
1646972700000|2022-03-11 04:25:00|10787.3|10783.3|10786.1|10782.1|10791|10784.7|10780.4|10775.4|42
1646973000000|2022-03-11 04:30:00|10786.3|10782.3|10772.7|10768.7|10789|10783.2|10766.3|10760.3|42
1646973300000|2022-03-11 04:35:00|10772.1|10768.1|10769.7|10765.7|10776.2|10768.4|10764.6|10758.9|42
1646973600000|2022-03-11 04:40:00|10769.3|10765.3|10786.7|10782.7|10788|10783.5|10767.4|10761.7|82
1646973900000|2022-03-11 04:45:00|10786.4|10782.4|10793.1|10789.1|10807.4|10801.1|10779.1|10775.1|42
1646974200000|2022-03-11 04:50:00|10793.3|10789.3|10802.8|10798.8|10804.3|10798.8|10788.7|10784.7|31
1646974500000|2022-03-11 04:55:00|10801.5|10797.5|10801.7|10797.7|10815.9|10810.6|10796.2|10790.5|19
1646974800000|2022-03-11 05:00:00|10801.4|10797.4|10788.5|10784.5|10803.1|10797.7|10781.3|10773.5|31
1646975100000|2022-03-11 05:05:00|10788.7|10784.7|10799.2|10795.2|10808.2|10800.2|10786.4|10781|26
1646975400000|2022-03-11 05:10:00|10798.9|10794.9|10786.1|10782.1|10802.7|10794.9|10786.1|10782.1|24
1646975700000|2022-03-11 05:15:00|10782.1|10778.1|10771.2|10767.2|10785.7|10780.2|10760.8|10755.3|65
1646976000000|2022-03-11 05:20:00|10771|10767|10780.5|10772.5|10783.4|10778.7|10771|10765.3|107
1646976300000|2022-03-11 05:25:00|10778.1|10774.1|10797.2|10789.2|10800|10794|10777.8|10772.3|49
1646976600000|2022-03-11 05:30:00|10797|10789|10718.8|10710.8|10797|10791.5|10699.1|10694.6|465
1646976900000|2022-03-11 05:35:00|10719.1|10711.1|10707.9|10699.9|10730.6|10726.6|10699.5|10695.1|207
1646977200000|2022-03-11 05:40:00|10708.3|10700.3|10755.4|10751.4|10764.7|10759|10705.8|10699.2|128
1646977500000|2022-03-11 05:45:00|10754.6|10746.6|10746|10738|10759|10753.6|10729|10721|64
1646977800000|2022-03-11 05:50:00|10745.8|10737.8|10816.2|10808.2|10828.8|10823.1|10743.3|10736.5|372
1646978100000|2022-03-11 05:55:00|10815.8|10807.8|10828|10824|10846.1|10841.6|10796.9|10789|307
1646978400000|2022-03-11 06:00:00|10829.4|10821.4|10802.8|10794.8|10830.7|10825.4|10796.1|10790.4|408
1646978700000|2022-03-11 06:05:00|10803|10795|10815.1|10811.1|10824.9|10818.7|10782.7|10778.7|133
1646979000000|2022-03-11 06:10:00|10816|10812|10828.7|10820.7|10837.4|10829.4|10798.2|10791.1|149
1646979300000|2022-03-11 06:15:00|10828.3|10820.3|10814.2|10806.2|10835.1|10829.5|10799.4|10795.2|248
1646979600000|2022-03-11 06:20:00|10812.7|10808.7|10840.5|10836.5|10845.9|10841.7|10812.7|10807.2|455
1646979900000|2022-03-11 06:25:00|10839.7|10835.7|10869.6|10865.6|10869.6|10865.6|10826.2|10822.2|285
1646980200000|2022-03-11 06:30:00|10868.4|10864.4|10835.8|10827.8|10870.9|10865|10817.5|10813.4|225
1646980500000|2022-03-11 06:35:00|10836.8|10828.8|10857.6|10853.6|10865.4|10859.8|10831.1|10824.8|139
1646980800000|2022-03-11 06:40:00|10856.4|10852.4|10861.9|10857.9|10875.6|10869.8|10846.9|10839.9|240
1646981100000|2022-03-11 06:45:00|10862.1|10858.1|10894|10890|10898.3|10891.7|10860.3|10854.6|168
1646981400000|2022-03-11 06:50:00|10895.7|10887.7|10899.4|10891.4|10938.7|10932.7|10890|10883.3|428
1646981700000|2022-03-11 06:55:00|10898.8|10890.8|10935.4|10931.4|10942.3|10938.3|10898.8|10890.8|467
1646982000000|2022-03-11 07:00:00|10935.6|10931.6|10879.3|10875.3|10942.4|10937.2|10879.3|10875.3|504
1646982300000|2022-03-11 07:05:00|10878.3|10874.3|10930.1|10922.1|10932.2|10927.5|10878.3|10874|294
1646982600000|2022-03-11 07:10:00|10929|10925|10936.2|10932.2|10941.8|10936.3|10923.3|10916.7|239
1646982900000|2022-03-11 07:15:00|10936.7|10932.7|10939.7|10935.7|10941.3|10937.3|10917.8|10913.5|270
1646983200000|2022-03-11 07:20:00|10939.9|10935.9|10949.5|10945.5|10965.7|10961.7|10939.7|10935.7|391
1646983500000|2022-03-11 07:25:00|10949|10945|10974.1|10970.1|10984|10979.9|10949|10945|390
1646983800000|2022-03-11 07:30:00|10974.7|10970.7|11008.4|11004.4|11016.4|11012.1|10973.8|10969.6|437
1646984100000|2022-03-11 07:35:00|11008.6|11004.6|11038.5|11034.5|11039|11035|11008.6|11004.6|665
1646984400000|2022-03-11 07:40:00|11038.8|11034.8|11039.6|11035.6|11040.3|11036.3|11028.5|11024.3|585
1646984700000|2022-03-11 07:45:00|11039.3|11035.3|11033.3|11029.3|11039.8|11035.8|11016.4|11012.4|565
1646985000000|2022-03-11 07:50:00|11033.5|11029.5|11050|11046|11055.2|11050.6|11025.6|11021.6|865
1646985300000|2022-03-11 07:55:00|11050.6|11046.6|11069.6|11065.6|11110.2|11102.9|11050.2|11046.2|1355
1646985600000|2022-03-11 08:00:00|11068.8|11064.8|11025.4|11017.4|11095.5|11088.2|11002.6|10995.7|975
1646985900000|2022-03-11 08:05:00|11025.2|11017.2|11017|11009|11032.4|11028.2|10983.6|10979.6|1258
1646986200000|2022-03-11 08:10:00|11016|11012|11041.4|11037.4|11090.9|11086.1|11016|11011|1260
1646986500000|2022-03-11 08:15:00|11041.1|11037.1|10986.8|10978.8|11056.2|11048.7|10984.3|10978.8|1177
1646986800000|2022-03-11 08:20:00|10983.9|10979.9|10982.3|10974.3|11012.4|11004.4|10953.1|10948.1|1843
1646987100000|2022-03-11 08:25:00|10982.5|10974.5|10977.7|10973.7|10989.5|10983.6|10950.3|10945.6|4979
1646987400000|2022-03-11 08:30:00|10977.9|10973.9|10952.4|10948.4|11012.5|11007.4|10948.7|10944.7|2715
1646987700000|2022-03-11 08:35:00|10952.8|10948.8|10984.7|10980.7|10989.9|10985.9|10947.8|10943.8|810
1646988000000|2022-03-11 08:40:00|10985|10981|10996.9|10988.9|11002.2|10998.2|10949.6|10945.6|890
1646988300000|2022-03-11 08:45:00|10994.6|10990.6|11065.3|11057.3|11073.3|11068.6|10986.3|10980.3|1560
1646988600000|2022-03-11 08:50:00|11065.8|11057.8|11100.5|11096.5|11118.9|11113.7|11061|11055.5|1302
1646988900000|2022-03-11 08:55:00|11101.4|11097.4|11086.8|11082.8|11120.4|11114.7|11086.4|11082.4|641
1646989200000|2022-03-11 09:00:00|11091.6|11083.6|11026.9|11022.9|11105.9|11101.9|11026.9|11022.9|797
1646989500000|2022-03-11 09:05:00|11026.5|11022.5|11073.5|11069.5|11073.5|11069.5|11022.9|11016.7|295
1646989800000|2022-03-11 09:10:00|11072.9|11068.9|11021.4|11017.4|11072.9|11068.9|11014.9|11010.9|419
1646990100000|2022-03-11 09:15:00|11023.1|11015.1|10969.2|10961.2|11029|11025|10964.3|10959.4|799
1646990400000|2022-03-11 09:20:00|10964.7|10960.7|10981.9|10977.9|11003.5|10996.9|10963.7|10959.7|1005
1646990700000|2022-03-11 09:25:00|10981.6|10977.6|10992.7|10984.7|10994|10990|10970.7|10964.2|382
1646991000000|2022-03-11 09:30:00|10991|10987|10954.3|10950.3|10995.1|10991.1|10951.6|10947.6|700
1646991300000|2022-03-11 09:35:00|10957.5|10953.5|10921.1|10917.1|10961.2|10957.2|10907.9|10903.9|1222
1646991600000|2022-03-11 09:40:00|10919.9|10915.9|10942.1|10938.1|10942.6|10938.6|10889.6|10885.6|1098
1646991900000|2022-03-11 09:45:00|10941.9|10937.9|10923.9|10919.9|10944.2|10940.1|10921.6|10916.2|245
1646992200000|2022-03-11 09:50:00|10925.7|10921.7|10955|10951|10956.4|10952.4|10925.7|10921.7|439
1646992500000|2022-03-11 09:55:00|10954.6|10950.6|11017.4|11013.4|11019.9|11014.9|10942.7|10938.7|979
1646992800000|2022-03-11 10:00:00|11015.9|11011.9|11001.8|10997.8|11038.3|11033.3|10993.4|10989.3|1083
1646993100000|2022-03-11 10:05:00|11001.9|10997.9|11010.5|11006.5|11013.8|11009.8|10987.8|10983.8|785
1646993400000|2022-03-11 10:10:00|11015.5|11011.5|11061.9|11057.9|11069.1|11065.1|11007.2|11001.2|768
1646993700000|2022-03-11 10:15:00|11061.3|11057.3|11010.6|11006.6|11074.6|11070.6|11009.4|11004.3|1193
1646994000000|2022-03-11 10:20:00|11010.9|11006.9|11060.3|11056.3|11068.5|11062.5|10967.2|10963.2|1157
1646994300000|2022-03-11 10:25:00|11060.5|11056.5|11081.5|11077.5|11094.2|11090.2|11053.8|11046.8|1437
1646994600000|2022-03-11 10:30:00|11081.9|11077.9|11088.9|11084.9|11094.6|11090.1|11048.2|11042.2|1244
1646994900000|2022-03-11 10:35:00|11089.1|11085.1|11119.1|11115.1|11137.5|11133.5|11066.5|11060.2|3100
1646995200000|2022-03-11 10:40:00|11118.9|11114.9|11130.9|11122.9|11140.5|11136.5|11095.6|11091.6|1221
1646995500000|2022-03-11 10:45:00|11128.4|11124.4|11210|11206|11210.3|11206.3|11119|11112.7|2175
1646995800000|2022-03-11 10:50:00|11209.8|11205.8|11175.6|11171.6|11218.4|11211.9|11165.7|11161.2|1438
1646996100000|2022-03-11 10:55:00|11175.4|11171.4|11158.2|11150.2|11198.2|11192.1|11147.8|11142.2|646
1646996400000|2022-03-11 11:00:00|11156.7|11152.7|11199.9|11195.9|11205.4|11201.4|11144.8|11140.1|1286
1646996700000|2022-03-11 11:05:00|11199.5|11195.5|11189.1|11181.1|11204.8|11200.8|11170.8|11164.3|894
1646997000000|2022-03-11 11:10:00|11188.7|11180.7|11196.9|11192.9|11208.2|11204.2|11183.3|11178.5|951
1646997300000|2022-03-11 11:15:00|11197.6|11193.6|11185.2|11181.2|11208.4|11204.4|11179.3|11175.3|1656
1646997600000|2022-03-11 11:20:00|11185|11181|11107.5|11099.5|11232.6|11227.4|11069.1|11063.1|2643
1646997900000|2022-03-11 11:25:00|11103.8|11099.8|10971.4|10963.4|11103.8|11099.8|10926.6|10918.6|3180
1646998200000|2022-03-11 11:30:00|10972.2|10964.2|11039.4|11035.4|11041.7|11036.4|10966|10961.4|1351
1646998500000|2022-03-11 11:35:00|11040.4|11036.4|11036.7|11032.7|11067.4|11061.4|10993.8|10987.1|737
1646998800000|2022-03-11 11:40:00|11039.9|11031.9|10981.4|10973.4|11055.2|11048.2|10948.1|10941.8|945
1646999100000|2022-03-11 11:45:00|10981.6|10973.6|10947.8|10939.8|10981.9|10974.2|10940.8|10936.8|1500
1646999400000|2022-03-11 11:50:00|10948.2|10940.2|10999.7|10991.7|11018.6|11012.6|10935.7|10931.7|832
1646999700000|2022-03-11 11:55:00|10999.9|10991.9|10971.9|10963.9|11007.1|11003.1|10955.7|10949|532
1647000000000|2022-03-11 12:00:00|10974.3|10966.3|10973.6|10969.6|10983.6|10979.6|10939.1|10935.1|583
1647000300000|2022-03-11 12:05:00|10973.4|10969.4|10950.3|10946.3|10993.5|10989.5|10937.9|10933.9|1316
1647000600000|2022-03-11 12:10:00|10950.5|10946.5|10857|10853|10953.3|10947.1|10830.8|10826.8|2590
1647000900000|2022-03-11 12:15:00|10857.2|10853.2|10848.5|10844.5|10905.4|10900.7|10845.1|10839.6|1589
1647001200000|2022-03-11 12:20:00|10848.2|10844.2|10898.9|10894.9|10901.8|10896.1|10833.9|10827.2|1079
1647001500000|2022-03-11 12:25:00|10898.5|10894.5|10912|10908|10937.1|10932.7|10881.6|10876.5|865
1647001800000|2022-03-11 12:30:00|10910.3|10906.3|10887.9|10879.9|10920.4|10913.2|10853.6|10848.1|838
1647002100000|2022-03-11 12:35:00|10888.6|10880.6|10886.3|10882.3|10912.2|10907.5|10866.4|10862.4|619
1647002400000|2022-03-11 12:40:00|10886|10882|10889.3|10885.3|10926.1|10920.6|10882.3|10878.3|841
1647002700000|2022-03-11 12:45:00|10889.8|10885.8|10878.3|10874.3|10932.1|10927|10872|10868|623
1647003000000|2022-03-11 12:50:00|10878.5|10874.5|10867.4|10863.4|10885.5|10878.8|10843.9|10838.5|835
1647003300000|2022-03-11 12:55:00|10869.1|10861.1|10882.3|10878.3|10888.1|10883.1|10844.5|10840.5|776
1647003600000|2022-03-11 13:00:00|10884.9|10876.9|10812.8|10808.8|10886|10882|10752.7|10746.2|3146
1647003900000|2022-03-11 13:05:00|10812.6|10808.6|10822.5|10818.5|10842|10835.7|10762.6|10754.6|1678
1647004200000|2022-03-11 13:10:00|10822.3|10818.3|10812.8|10808.8|10852.4|10847|10788.9|10783.7|1123
1647004500000|2022-03-11 13:15:00|10813|10809|10790.2|10786.2|10817.6|10811.4|10759.8|10753.5|913
1647004800000|2022-03-11 13:20:00|10790|10786|10788.3|10784.3|10809.4|10805.4|10768.4|10761.9|754
1647005100000|2022-03-11 13:25:00|10788.1|10784.1|10741.8|10733.8|10794.6|10790.3|10715.6|10711.6|1339
1647005400000|2022-03-11 13:30:00|10741|10733|10682.7|10678.7|10745.8|10741|10667|10662.4|2062
1647005700000|2022-03-11 13:35:00|10684.2|10676.2|10722.5|10718.5|10729.4|10725.4|10679.9|10673.2|1158
1647006000000|2022-03-11 13:40:00|10721.8|10717.8|10759.5|10755.5|10763.5|10758.4|10721.8|10716.9|1127
1647006300000|2022-03-11 13:45:00|10759.1|10755.1|10777.6|10773.6|10812.8|10805.5|10734.6|10729.7|1943
1647006600000|2022-03-11 13:50:00|10777|10773|10767.2|10763.2|10806.1|10801.2|10756.3|10750.6|740
1647006900000|2022-03-11 13:55:00|10768.1|10764.1|10833.7|10829.7|10849|10844|10761.2|10757.2|1180
1647007200000|2022-03-11 14:00:00|10836|10828|10771.2|10767.2|10836|10829.7|10770.9|10765.4|1061
1647007500000|2022-03-11 14:05:00|10774|10770|10872|10868|10890.5|10886.5|10767.4|10763.4|1988
1647007800000|2022-03-11 14:10:00|10873|10869|10860.2|10856.2|10891|10887|10853.3|10848.3|1491
1647008100000|2022-03-11 14:15:00|10860|10856|10878.9|10874.9|10891.8|10886.3|10831.9|10826.9|1151
1647008400000|2022-03-11 14:20:00|10878.2|10870.2|10915.6|10911.6|10918|10914|10842.8|10837.2|1658
1647008700000|2022-03-11 14:25:00|10918.9|10910.9|10922.1|10918.1|10944.4|10937.8|10892.7|10887.9|2184
1647009000000|2022-03-11 14:30:00|10923.1|10915.1|10916.1|10908.1|10925.7|10920.3|10854.3|10850.3|1432
1647009300000|2022-03-11 14:35:00|10915.7|10907.7|10968.1|10964.1|10973.4|10968.6|10913.4|10907.7|2255
1647009600000|2022-03-11 14:40:00|10967.7|10963.7|10953.7|10949.7|10995.8|10989.5|10938.7|10933.9|1637
1647009900000|2022-03-11 14:45:00|10953.3|10949.3|10864.3|10860.3|10956.5|10951|10852.1|10848.1|2098
1647010200000|2022-03-11 14:50:00|10863.6|10859.6|10869.6|10865.6|10915.5|10909.6|10841.2|10835.4|1518
1647010500000|2022-03-11 14:55:00|10870.1|10866.1|10906|10898|10917.2|10913.2|10865.1|10860.8|1065
1647010800000|2022-03-11 15:00:00|10905.5|10897.5|10881.7|10873.7|10905.5|10899.2|10842.4|10835.5|1038
1647011100000|2022-03-11 15:05:00|10881.3|10873.3|10980.4|10972.4|10983.1|10976.6|10877.1|10870.8|1455
1647011400000|2022-03-11 15:10:00|10980.6|10972.6|10979.5|10975.5|11001.6|10997.1|10966.5|10962.3|2227
1647011700000|2022-03-11 15:15:00|10978.3|10974.3|10969|10965|10999.8|10995.8|10936.4|10931.3|1064
1647012000000|2022-03-11 15:20:00|10970.3|10966.3|10966.3|10962.3|10974.7|10970.7|10919.7|10915.3|1227
1647012300000|2022-03-11 15:25:00|10966.5|10962.5|10939.6|10935.6|10977.3|10973.3|10931.2|10926.4|1200
1647012600000|2022-03-11 15:30:00|10939.4|10935.4|10997.9|10993.9|11002.6|10998.6|10933.9|10927.6|1232
1647012900000|2022-03-11 15:35:00|10996.9|10992.9|10985.8|10981.8|11003.2|10999.2|10980.3|10976.3|1579
1647013200000|2022-03-11 15:40:00|10986|10982|10988.5|10984.5|10996.8|10992.8|10965|10961|1620
1647013500000|2022-03-11 15:45:00|10988.3|10984.3|10998.7|10994.7|11001.2|10997.2|10964.2|10960.2|1794
1647013800000|2022-03-11 15:50:00|10998.9|10994.9|10990.2|10986.2|11001.8|10997.8|10984.2|10978.2|1647
1647014100000|2022-03-11 15:55:00|10989.7|10985.7|11038|11034|11042.4|11038.4|10987.9|10983.9|2663
1647014400000|2022-03-11 16:00:00|11037.6|11033.6|11052.2|11048.2|11076.7|11072.7|11030|11025.3|2236
1647014700000|2022-03-11 16:05:00|11052.5|11048.5|11050.9|11042.9|11085.1|11081.1|11037.6|11032.8|1633
1647015000000|2022-03-11 16:10:00|11050.7|11042.7|11026.3|11022.3|11062.5|11058.5|11016.1|11012.1|1356
1647015300000|2022-03-11 16:15:00|11024.3|11020.3|11049.1|11045.1|11067.6|11063.6|11015|11009.8|1335
1647015600000|2022-03-11 16:20:00|11049.3|11045.3|11016.1|11008.1|11064.4|11059.7|11013.4|11006.9|1506
1647015900000|2022-03-11 16:25:00|11015.7|11007.7|11028.4|11024.4|11048.8|11044.8|10983.4|10978.2|5344
1647016200000|2022-03-11 16:30:00|11026.9|11022.9|11056.9|11052.9|11071.7|11067.7|11000.6|10996.6|2765
1647016500000|2022-03-11 16:35:00|11059.5|11051.5|11042|11038|11107|11100.2|11042|11038|2188
1647016800000|2022-03-11 16:40:00|11041.8|11037.8|11054|11046|11106.4|11101.3|11041.8|11037.8|2865
1647017100000|2022-03-11 16:45:00|11054.6|11046.6|11017.1|11009.1|11055.8|11049.1|10993.4|10986.7|1806
1647017400000|2022-03-11 16:50:00|11016.8|11008.8|11041|11037|11062.3|11057.9|11014.8|11008.8|1192
1647017700000|2022-03-11 16:55:00|11040.4|11036.4|10964.2|10960.2|11048.5|11044.5|10963.2|10959.2|2101
1647018000000|2022-03-11 17:00:00|10968.4|10960.4|10998.4|10994.4|11034.1|11029.3|10964.2|10960.2|1426
1647018300000|2022-03-11 17:05:00|10996.4|10992.4|11016.1|11012.1|11021.1|11015.3|10977.4|10969.9|911
1647018600000|2022-03-11 17:10:00|11017.6|11013.6|10996.9|10992.9|11020.5|11015.9|10981.6|10976.1|779
1647018900000|2022-03-11 17:15:00|10995.1|10991.1|11063.4|11059.4|11066.2|11062.2|10989.4|10982.9|1147
1647019200000|2022-03-11 17:20:00|11063.2|11059.2|11053.3|11049.3|11073.8|11069.8|11039.9|11035.5|970
1647019500000|2022-03-11 17:25:00|11052.8|11048.8|11086.9|11082.9|11096.7|11091.1|11050.7|11045|721
1647019800000|2022-03-11 17:30:00|11087.8|11083.8|11076.1|11072.1|11120|11116|11075.8|11071.1|1156
1647020100000|2022-03-11 17:35:00|11075.8|11071.8|11049.3|11045.3|11100.5|11095|11040.1|11035.1|761
1647020400000|2022-03-11 17:40:00|11049.9|11045.9|11065|11061|11078.4|11074.4|11043.2|11036.6|685
1647020700000|2022-03-11 17:45:00|11064.7|11060.7|11033.5|11029.5|11078|11073|11024|11017.4|769
1647021000000|2022-03-11 17:50:00|11033.8|11029.8|11010|11006|11047.7|11042.5|11004.5|11000.5|1097
1647021300000|2022-03-11 17:55:00|11009.8|11005.8|11006.8|11002.8|11020.2|11016.1|10982|10975.5|718
1647021600000|2022-03-11 18:00:00|11003.8|10999.8|10986.2|10982.2|11023|11018.6|10969.9|10965.9|1315
1647021900000|2022-03-11 18:05:00|10985.8|10981.8|10981.6|10977.6|11002|10998|10977.8|10972.6|662
1647022200000|2022-03-11 18:10:00|10982.1|10978.1|11018.5|11014.5|11034.2|11028.8|10977.6|10973.6|689
1647022500000|2022-03-11 18:15:00|11020.8|11012.8|11037|11033|11063.3|11059.3|11013.5|11007.2|835
1647022800000|2022-03-11 18:20:00|11032|11028|10997.4|10993.4|11032|11028|10977|10971.5|1520
1647023100000|2022-03-11 18:25:00|10997.2|10993.2|11035.9|11027.9|11035.9|11029.6|10983|10978.5|898
1647023400000|2022-03-11 18:30:00|11037.1|11029.1|11039.1|11035.1|11051.3|11045.6|11013.6|11009.6|549
1647023700000|2022-03-11 18:35:00|11038.8|11034.8|11088.6|11080.6|11096.4|11091.4|11031.3|11026.1|1152
1647024000000|2022-03-11 18:40:00|11086.3|11082.3|11069.4|11065.4|11094|11090|11055.7|11051.7|832
1647024300000|2022-03-11 18:45:00|11069.2|11065.2|11002|10998|11075.7|11071.7|11001.2|10997.2|1965
1647024600000|2022-03-11 18:50:00|11001.7|10997.7|11016.6|11012.6|11020.4|11016.4|10987.3|10983.3|1448
1647024900000|2022-03-11 18:55:00|11016.9|11012.9|11042|11038|11069.3|11065.3|11009.5|11005.5|1570
1647025200000|2022-03-11 19:00:00|11042.6|11038.6|11070.8|11066.8|11084.7|11080.7|11033.7|11027.9|2114
1647025500000|2022-03-11 19:05:00|11071.1|11067.1|11044.9|11040.9|11081.6|11075.8|11025.5|11021|1257
1647025800000|2022-03-11 19:10:00|11045.2|11041.2|11086.9|11078.9|11097.3|11092|11040.9|11036.4|1449
1647026100000|2022-03-11 19:15:00|11084.8|11080.8|11107.1|11103.1|11127|11122.5|11067.6|11063.3|2692
1647026400000|2022-03-11 19:20:00|11107.3|11103.3|11112.4|11108.4|11128.7|11123.8|11083.8|11079.5|3433
1647026700000|2022-03-11 19:25:00|11112.9|11108.9|11109.8|11105.8|11129.1|11125.1|11069.7|11064.4|12932
1647027000000|2022-03-11 19:30:00|11110|11106|11123.1|11119.1|11129.5|11125.3|11099.5|11095.5|3128
1647027300000|2022-03-11 19:35:00|11123.5|11119.5|11104.8|11100.8|11131.3|11127.3|11093.2|11087.7|1604
1647027600000|2022-03-11 19:40:00|11104.6|11100.6|11124.1|11120.1|11127.6|11123.6|11101.8|11097.1|1276
1647027900000|2022-03-11 19:45:00|11124.4|11120.4|11129.1|11125.1|11129.4|11125.4|11118.4|11114.4|874
1647028200000|2022-03-11 19:50:00|11128.4|11124.4|11128.6|11124.6|11129.3|11125.3|11125.6|11121.6|617
1647028500000|2022-03-11 19:55:00|11128.8|11124.8|11108.3|11104.3|11129.1|11125.1|11091.4|11087.4|364
1647028800000|2022-03-11 20:00:00|11109.1|11105.1|11119|11115|11125.8|11119.8|11103.1|11099.1|349
1647029100000|2022-03-11 20:05:00|11119.3|11115.3|11117.8|11113.8|11127.5|11123.5|11114.1|11110.1|411
1647029400000|2022-03-11 20:10:00|11118|11114|11118.7|11114.7|11123.5|11119.5|11114|11110|253
1647029700000|2022-03-11 20:15:00|11118.5|11114.5|11122.4|11118.4|11122.7|11118.7|11112.3|11108.3|155
1647030000000|2022-03-11 20:20:00|11121.9|11117.9|11128.4|11124.4|11128.7|11124.7|11116.2|11112.2|314
1647030300000|2022-03-11 20:25:00|11128.9|11124.9|11128.3|11124.3|11129|11125|11114.1|11110.1|226
1647030600000|2022-03-11 20:30:00|11127.9|11123.9|11119.8|11115.8|11127.9|11123.9|11117.3|11113.3|181
1647030900000|2022-03-11 20:35:00|11120|11116|11117.6|11113.6|11121.8|11117.8|11113.5|11109.5|347
1647031200000|2022-03-11 20:40:00|11117.8|11113.8|11113.3|11109.3|11118.1|11114|11107.5|11101.3|72
1647031500000|2022-03-11 20:45:00|11113|11109|11113.8|11109.8|11116.6|11110.6|11098|11094|196
1647031800000|2022-03-11 20:50:00|11113.1|11109.1|11100.6|11096.6|11113.1|11109.1|11096.6|11092.6|162
1647032100000|2022-03-11 20:55:00|11100.9|11096.9|11100.7|11092.7|11111.6|11105.6|11092.3|11088.3|210
1647032400000|2022-03-11 21:00:00|11099|11095|11114.7|11110.7|11114.7|11110.7|11093.5|11088.5|80
1647032700000|2022-03-11 21:05:00|11114|11110|11109.8|11105.8|11118.5|11114.3|11109.8|11103.8|162
1647033000000|2022-03-11 21:10:00|11110|11106|11102.4|11098.4|11118.5|11114.5|11100|11095.2|49
1647033300000|2022-03-11 21:15:00|11103|11099|11104.8|11100.8|11107.4|11103.3|11099.3|11094.2|51
1647033600000|2022-03-11 21:20:00|11104.4|11100.4|11110.7|11106.7|11114|11110|11098.7|11094.7|269
1647033900000|2022-03-11 21:25:00|11110.2|11106.2|11112.3|11108.3|11116.5|11112.5|11105|11100.5|122
1647034200000|2022-03-11 21:30:00|11113.8|11105.8|11116.8|11108.8|11117.6|11111.6|11099.3|11092.7|84
1647034500000|2022-03-11 21:35:00|11116.5|11108.5|11104.1|11096.1|11116.5|11108.5|11103.9|11095.9|45
1647034800000|2022-03-11 21:40:00|11103.4|11095.4|11096.9|11088.9|11104.5|11098.6|11090.1|11082.5|108
1647035100000|2022-03-11 21:45:00|11097.2|11089.2|11084.7|11076.7|11097.2|11089.2|11078.5|11072.5|97
1647035400000|2022-03-11 21:50:00|11083.6|11079.6|11089.8|11081.8|11097.7|11092.5|11082.4|11075.1|75
1647035700000|2022-03-11 21:55:00|11089.3|11081.3|11089|11081|11099.2|11091.2|11084.4|11077.5|44
1647208800000|2022-03-13 22:00:00|11129.1|11121.1|11063.3|11055.3|11132.6|11125.3|10998.3|10991|1348
1647209100000|2022-03-13 22:05:00|11063.5|11055.5|11095.8|11087.8|11117.5|11110.7|11063.5|11055.5|586
1647209400000|2022-03-13 22:10:00|11094.5|11086.5|11023.9|11015.9|11094.5|11086.5|10980.2|10972.2|471
1647209700000|2022-03-13 22:15:00|11023.6|11015.6|11017.5|11009.5|11052|11044|11000.4|10992.4|306
1647210000000|2022-03-13 22:20:00|11017.7|11009.7|11000.4|10992.4|11026.7|11018.7|10993.1|10987.1|147
1647210300000|2022-03-13 22:25:00|10996.6|10992.6|10933.3|10925.3|10997.1|10992.6|10933.3|10925.3|325
1647210600000|2022-03-13 22:30:00|10930.8|10922.8|10861.1|10857.1|10931.5|10923.5|10844.3|10839.5|500
1647210900000|2022-03-13 22:35:00|10860.8|10856.8|10955.5|10951.5|10957.2|10952|10860.8|10852.8|446
1647211200000|2022-03-13 22:40:00|10956|10952|10902.4|10894.4|10959.5|10952.5|10896.2|10891.5|339
1647211500000|2022-03-13 22:45:00|10902.2|10894.2|10953.6|10945.6|10953.6|10945.6|10899.9|10891.9|237
1647211800000|2022-03-13 22:50:00|10953.9|10945.9|10969.6|10961.6|10970.1|10962.1|10940.9|10932.9|62
1647212100000|2022-03-13 22:55:00|10968.8|10960.8|10968.3|10960.3|10971.1|10965|10932.1|10926.3|221
1647212400000|2022-03-13 23:00:00|10968|10960|10989.5|10981.5|11012.8|11004.8|10960.3|10954.3|374
1647212700000|2022-03-13 23:05:00|10989.3|10981.3|10991.9|10987.9|10993.7|10988.7|10971.3|10965|168
1647213000000|2022-03-13 23:10:00|10991.7|10987.7|10946.4|10938.4|10991.9|10987.9|10927.9|10920.4|91
1647213300000|2022-03-13 23:15:00|10946.9|10938.9|10952.4|10944.4|10955.9|10948.4|10938.1|10930.1|35
1647213600000|2022-03-13 23:20:00|10951.1|10943.1|10934.8|10926.8|10952.9|10947.3|10934.8|10926.8|44
1647213900000|2022-03-13 23:25:00|10934.3|10926.3|10927.5|10923.5|10934.3|10928|10922.6|10915|56
1647214200000|2022-03-13 23:30:00|10927|10923|10930.7|10926.7|10933.2|10928.2|10927|10920|54
1647214500000|2022-03-13 23:35:00|10930.2|10926.2|10930.1|10926.1|10933.9|10929.9|10927.1|10920.9|179
1647214800000|2022-03-13 23:40:00|10931.9|10923.9|10904.8|10896.8|10931.9|10925.6|10895.3|10888.5|191
1647215100000|2022-03-13 23:45:00|10903.8|10895.8|10900|10892|10916.3|10908.3|10878.5|10870.5|103
1647215400000|2022-03-13 23:50:00|10899.8|10891.8|10915.3|10911.3|10925.8|10917.8|10889.8|10881.8|136
1647215700000|2022-03-13 23:55:00|10915.8|10911.8|10918|10910|10933.3|10929.3|10915.8|10910|125
1647216000000|2022-03-14 00:00:00|10917.7|10909.7|10904.2|10896.2|10922.7|10915.2|10875.4|10870.9|184
1647216300000|2022-03-14 00:05:00|10904.4|10896.4|10911.2|10903.2|10918.9|10913.9|10903.5|10896.4|64
1647216600000|2022-03-14 00:10:00|10910.9|10902.9|10907.9|10903.9|10911.2|10907.2|10897.9|10891.1|107
1647216900000|2022-03-14 00:15:00|10907.1|10903.1|10899.1|10895.1|10908.1|10903.1|10896.9|10890.4|106
1647217200000|2022-03-14 00:20:00|10898.6|10894.6|10888.6|10884.6|10905.9|10900.6|10884.1|10879.4|106
1647217500000|2022-03-14 00:25:00|10888.3|10884.3|10869.4|10861.4|10888.6|10884.6|10849|10841.6|278
1647217800000|2022-03-14 00:30:00|10870.1|10862.1|10870.8|10866.8|10884.6|10876.6|10866.3|10858.5|69
1647218100000|2022-03-14 00:35:00|10871.5|10867.5|10894.8|10890.8|10906.3|10900|10868.3|10864.3|85
1647218400000|2022-03-14 00:40:00|10895|10891|10896.2|10888.2|10917.3|10909.3|10894.2|10886.2|35
1647218700000|2022-03-14 00:45:00|10893.7|10889.7|10902.4|10898.4|10911.5|10903.5|10893.7|10889|16
1647219000000|2022-03-14 00:50:00|10904.9|10896.9|10915.7|10907.7|10917.7|10911.7|10904|10896.9|41
1647219300000|2022-03-14 00:55:00|10913.9|10909.9|10918.6|10910.6|10919.7|10913.4|10892.6|10886.4|191
1647219600000|2022-03-14 01:00:00|10917.2|10909.2|10798.9|10790.9|10925.4|10917.8|10789.9|10784.4|1678
1647219900000|2022-03-14 01:05:00|10797.4|10793.4|10746.1|10742.1|10802.1|10795.1|10707.4|10701.4|1132
1647220200000|2022-03-14 01:10:00|10746.4|10742.4|10686.5|10678.5|10750.9|10746.9|10654.5|10649.3|701
1647220500000|2022-03-14 01:15:00|10687|10679|10691.3|10683.3|10704|10697|10664|10656.1|560
1647220800000|2022-03-14 01:20:00|10692|10684|10718.7|10710.7|10724.2|10718.5|10677.2|10671|207
1647221100000|2022-03-14 01:25:00|10718.5|10710.5|10730.5|10722.5|10747.2|10739.2|10707.9|10702.7|205
1647221400000|2022-03-14 01:30:00|10731.7|10723.7|10738.4|10730.4|10739.2|10731.2|10711.2|10707.2|221
1647221700000|2022-03-14 01:35:00|10739.2|10731.2|10754.4|10750.4|10779.6|10771.9|10733.4|10728.4|284
1647222000000|2022-03-14 01:40:00|10757.1|10749.1|10755.8|10747.8|10770.1|10764.9|10728.8|10722.3|179
1647222300000|2022-03-14 01:45:00|10756.1|10748.1|10760|10752|10770.5|10763.6|10739.8|10735.1|85
1647222600000|2022-03-14 01:50:00|10760.3|10752.3|10757.5|10749.5|10772.5|10767|10747|10740.5|136
1647222900000|2022-03-14 01:55:00|10755|10751|10732.2|10728.2|10760.3|10755|10722.7|10714.9|215
1647223200000|2022-03-14 02:00:00|10731.9|10727.9|10767.9|10763.9|10781.4|10776.4|10731.9|10726.2|147
1647223500000|2022-03-14 02:05:00|10768.2|10764.2|10789.4|10785.4|10795.1|10789.6|10756.2|10752.2|149
1647223800000|2022-03-14 02:10:00|10794.6|10786.6|10777.6|10769.6|10796.4|10790.6|10757.8|10752.8|324
1647224100000|2022-03-14 02:15:00|10782.6|10774.6|10793.3|10789.3|10796.8|10792.8|10774.3|10767.8|94
1647224400000|2022-03-14 02:20:00|10793.5|10789.5|10797|10793|10798.2|10794.2|10780.7|10774.8|115
1647224700000|2022-03-14 02:25:00|10796.4|10792.4|10798.4|10794.4|10799.7|10795.6|10784.9|10778.4|127
1647225000000|2022-03-14 02:30:00|10797.4|10793.4|10774.4|10766.4|10797.4|10793.4|10741.6|10736.4|306
1647225300000|2022-03-14 02:35:00|10774.6|10766.6|10776.3|10768.3|10796.8|10792.8|10767.6|10761.4|105
1647225600000|2022-03-14 02:40:00|10776.1|10768.1|10786.8|10778.8|10786.8|10778.8|10759.1|10753.1|111
1647225900000|2022-03-14 02:45:00|10786.5|10778.5|10758.5|10754.5|10786.5|10779.8|10747.5|10741.3|104
1647226200000|2022-03-14 02:50:00|10757.8|10753.8|10759.7|10751.7|10774|10768.2|10737.2|10733|96
1647226500000|2022-03-14 02:55:00|10759|10751|10756.9|10748.9|10762|10757.7|10749.7|10744.2|107
1647226800000|2022-03-14 03:00:00|10755.7|10751.7|10760.6|10752.6|10774.2|10768.5|10749.6|10744.4|174
1647227100000|2022-03-14 03:05:00|10758.4|10754.4|10748.8|10744.8|10770.6|10763.1|10747.3|10741.8|168
1647227400000|2022-03-14 03:10:00|10749.3|10745.3|10716.5|10708.5|10755.1|10749.6|10712.7|10705.7|254
1647227700000|2022-03-14 03:15:00|10716.7|10708.7|10729.7|10721.7|10736.2|10729.5|10703.7|10697.2|273
1647228000000|2022-03-14 03:20:00|10730.2|10722.2|10766.7|10762.7|10773.4|10769.2|10725|10719|183
1647228300000|2022-03-14 03:25:00|10769.2|10761.2|10798.4|10794.4|10800.6|10794.9|10752.2|10745.9|286
1647228600000|2022-03-14 03:30:00|10799.2|10795.2|10780.9|10772.9|10802.4|10797.1|10780.9|10772.9|94
1647228900000|2022-03-14 03:35:00|10779.4|10775.4|10776|10768|10783.1|10777.4|10766.6|10761.8|49
1647229200000|2022-03-14 03:40:00|10773.5|10769.5|10783.5|10779.5|10796.8|10788.8|10768.3|10763.8|39
1647229500000|2022-03-14 03:45:00|10784.2|10780.2|10803.7|10795.7|10804.7|10799|10777|10770.8|107
1647229800000|2022-03-14 03:50:00|10804.2|10796.2|10788.1|10780.1|10805.9|10800.7|10785.6|10779.4|53
1647230100000|2022-03-14 03:55:00|10784.1|10778.1|10827.9|10823.9|10830.6|10826.6|10777.6|10771.1|195
1647230400000|2022-03-14 04:00:00|10825.1|10817.1|10850.3|10846.3|10862.4|10855.6|10825.1|10817.1|383
1647230700000|2022-03-14 04:05:00|10850.6|10846.6|10884.6|10876.6|10885.6|10878.3|10850.6|10846.6|171
1647231000000|2022-03-14 04:10:00|10885.1|10877.1|10880.5|10872.5|10895.3|10890.6|10871.3|10865.3|310
1647231300000|2022-03-14 04:15:00|10881|10873|10887.2|10883.2|10895|10889.7|10869|10863.3|109
1647231600000|2022-03-14 04:20:00|10890|10882|10883.5|10879.5|10895.2|10891.2|10879.7|10873.7|102
1647231900000|2022-03-14 04:25:00|10890.2|10886.2|10883.2|10879.2|10896.9|10892.9|10882.9|10877.4|95
1647232200000|2022-03-14 04:30:00|10883.4|10879.4|10874.4|10866.4|10889.1|10881.1|10864.9|10858.9|105
1647232500000|2022-03-14 04:35:00|10872.1|10868.1|10889.3|10885.3|10893.8|10887.6|10869.1|10865.1|85
1647232800000|2022-03-14 04:40:00|10889.8|10885.8|10894.8|10890.8|10898.3|10894.1|10885.3|10881.3|133
1647233100000|2022-03-14 04:45:00|10895.1|10891.1|10887.8|10883.8|10895.1|10891.1|10881.3|10877.3|76
1647233400000|2022-03-14 04:50:00|10887.3|10883.3|10887.2|10883.2|10891|10884.8|10882.8|10878.8|24
1647233700000|2022-03-14 04:55:00|10891|10883|10897.2|10889.2|10908.2|10903|10887.7|10882|152
1647234000000|2022-03-14 05:00:00|10897|10889|10896.9|10888.9|10901.2|10895.9|10884.7|10877.9|77
1647234300000|2022-03-14 05:05:00|10894.4|10890.4|10882.1|10878.1|10902.4|10897.2|10875.6|10871.6|60
1647234600000|2022-03-14 05:10:00|10881.9|10877.9|10873.1|10869.1|10883.9|10877.9|10861.6|10854.6|80
1647234900000|2022-03-14 05:15:00|10873.3|10869.3|10854.5|10850.5|10874.6|10870.1|10844.3|10840.3|176
1647235200000|2022-03-14 05:20:00|10854.8|10850.8|10842|10838|10854.8|10850.8|10837.2|10832|57
1647235500000|2022-03-14 05:25:00|10845.2|10837.2|10854.7|10850.7|10861.4|10857.2|10836.9|10832|130
1647235800000|2022-03-14 05:30:00|10854.9|10850.9|10780.4|10772.4|10861.4|10855.2|10777.2|10769.9|543
1647236100000|2022-03-14 05:35:00|10780.2|10772.2|10800.1|10792.1|10802.6|10794.6|10776.2|10769.4|161
1647236400000|2022-03-14 05:40:00|10801.1|10793.1|10798.3|10790.3|10812.9|10806.1|10791.6|10785.9|152
1647236700000|2022-03-14 05:45:00|10798.1|10790.1|10796|10788|10816.6|10811.8|10782.1|10775.1|178
1647237000000|2022-03-14 05:50:00|10794.8|10790.8|10805|10797|10805.5|10798.3|10786.8|10780|87
1647237300000|2022-03-14 05:55:00|10805.3|10797.3|10837.7|10829.7|10856.5|10849.2|10805|10797|270
1647237600000|2022-03-14 06:00:00|10838|10830|10844.7|10836.7|10870.2|10863.2|10835.2|10828.7|91
1647237900000|2022-03-14 06:05:00|10845.4|10837.4|10833.4|10825.4|10851.4|10843.9|10824.6|10817.1|108
1647238200000|2022-03-14 06:10:00|10833.6|10825.6|10827.1|10819.1|10855.9|10851.4|10817.3|10812.1|92
1647238500000|2022-03-14 06:15:00|10832.3|10824.3|10794.3|10790.3|10833.8|10828.1|10790.6|10784.8|140
1647238800000|2022-03-14 06:20:00|10796.6|10788.6|10795.3|10791.3|10818.3|10811.8|10791.5|10786.5|152
1647239100000|2022-03-14 06:25:00|10797|10789|10789|10781|10816.2|10810.5|10785.5|10779.5|187
1647239400000|2022-03-14 06:30:00|10788.7|10780.7|10785.9|10781.9|10804.2|10796.2|10783.7|10777.4|165
1647239700000|2022-03-14 06:35:00|10786.4|10778.4|10804.9|10796.9|10829.2|10825.2|10785.7|10778.4|139
1647240000000|2022-03-14 06:40:00|10805.1|10797.1|10803.1|10795.1|10819.6|10814.4|10792.9|10788.9|95
1647240300000|2022-03-14 06:45:00|10802.8|10794.8|10835.1|10827.1|10836.8|10832.1|10794.3|10786.3|290
1647240600000|2022-03-14 06:50:00|10835.3|10827.3|10838|10830|10851.3|10845.3|10821.8|10816.8|241
1647240900000|2022-03-14 06:55:00|10837.8|10829.8|10837.7|10829.7|10843|10835|10812.7|10807.2|132
1647241200000|2022-03-14 07:00:00|10837|10833|10839.9|10831.9|10844.7|10839.7|10811.4|10806.4|155
1647241500000|2022-03-14 07:05:00|10839.7|10831.7|10788.6|10780.6|10839.9|10831.9|10769.4|10764.9|476
1647241800000|2022-03-14 07:10:00|10788.1|10780.1|10764.8|10756.8|10789.6|10783.9|10754.1|10746.1|362
1647242100000|2022-03-14 07:15:00|10765.1|10757.1|10768.5|10760.5|10772.8|10765.8|10752.1|10744.6|210
1647242400000|2022-03-14 07:20:00|10769|10761|10699.7|10691.7|10775.8|10770.3|10691.2|10687.2|1357
1647242700000|2022-03-14 07:25:00|10700|10692|10720.7|10712.7|10736.4|10730.2|10691.2|10686|312
1647243000000|2022-03-14 07:30:00|10719.4|10715.4|10737.9|10733.9|10750.9|10746.4|10718.9|10714.9|338
1647243300000|2022-03-14 07:35:00|10737.6|10733.6|10724.3|10716.3|10743.6|10739.1|10695.6|10690.3|284
1647243600000|2022-03-14 07:40:00|10724.8|10716.8|10731|10727|10743.3|10739.3|10711.6|10705.8|288
1647243900000|2022-03-14 07:45:00|10729.8|10725.8|10753.8|10745.8|10760.8|10752.8|10717.5|10710.3|260
1647244200000|2022-03-14 07:50:00|10753.5|10745.5|10735.2|10727.2|10771.2|10763.2|10732.5|10724.5|669
1647244500000|2022-03-14 07:55:00|10735|10727|10710.4|10702.4|10735.7|10727.7|10699.9|10691.9|422
1647244800000|2022-03-14 08:00:00|10710.2|10702.2|10723.4|10715.4|10734.1|10727.9|10709.7|10701.7|521
1647245100000|2022-03-14 08:05:00|10724.4|10716.4|10744.6|10736.6|10746.1|10738.1|10722.1|10714.1|538
1647245400000|2022-03-14 08:10:00|10744.3|10736.3|10834.6|10826.6|10835.1|10827.1|10739.6|10731.6|1650
1647245700000|2022-03-14 08:15:00|10834.3|10826.3|10822.3|10814.3|10853.3|10845.3|10821|10813|686
1647246000000|2022-03-14 08:20:00|10823|10815|10852.7|10844.7|10867|10859|10822.5|10814.5|954
1647246300000|2022-03-14 08:25:00|10852.5|10844.5|10843.2|10835.2|10871|10863|10829.7|10821.7|2563
1647246600000|2022-03-14 08:30:00|10842.7|10834.7|10783.7|10775.7|10856.2|10848.2|10757.4|10749.4|1645
1647246900000|2022-03-14 08:35:00|10783.2|10775.2|10827.6|10819.6|10830.6|10822.6|10772.9|10764.9|551
1647247200000|2022-03-14 08:40:00|10827.9|10819.9|10821.1|10813.1|10831.3|10824.6|10815.8|10807.8|502
1647247500000|2022-03-14 08:45:00|10822.1|10814.1|10797.3|10789.3|10829.3|10821.3|10796.6|10788.6|834
1647247800000|2022-03-14 08:50:00|10796.5|10788.5|10771|10763|10796.5|10790|10752.3|10744.3|721
1647248100000|2022-03-14 08:55:00|10770.8|10762.8|10755.5|10747.5|10780|10772|10755|10747.5|617
1647248400000|2022-03-14 09:00:00|10760.2|10752.2|10730.9|10722.9|10778.5|10770.5|10722.7|10714.7|820
1647248700000|2022-03-14 09:05:00|10731.4|10723.4|10717.1|10709.1|10763.6|10755.6|10701.1|10693.1|2407
1647249000000|2022-03-14 09:10:00|10717.6|10709.6|10737.3|10729.3|10756.8|10748.8|10717.6|10709.6|616
1647249300000|2022-03-14 09:15:00|10737.6|10729.6|10745.8|10737.8|10760.8|10752.8|10727.5|10719.5|248
1647249600000|2022-03-14 09:20:00|10745.5|10737.5|10746.5|10738.5|10763|10755|10735.7|10727.7|527
1647249900000|2022-03-14 09:25:00|10746.7|10738.7|10731.2|10723.2|10753|10745|10728.9|10720.9|438
1647250200000|2022-03-14 09:30:00|10733.2|10725.2|10710.4|10702.4|10733.9|10726.7|10704.1|10696.1|996
1647250500000|2022-03-14 09:35:00|10710.1|10702.1|10716.8|10708.8|10735.1|10727.1|10703.9|10695.9|670
1647250800000|2022-03-14 09:40:00|10717.1|10709.1|10718.8|10710.8|10730.3|10722.3|10708.3|10702.1|729
1647251100000|2022-03-14 09:45:00|10719.8|10711.8|10662.5|10654.5|10723.1|10716.8|10646.8|10638.8|1938
1647251400000|2022-03-14 09:50:00|10661.8|10653.8|10657.5|10649.5|10666.7|10658.7|10601|10593|1985
1647251700000|2022-03-14 09:55:00|10657.2|10649.2|10639.2|10631.2|10670.9|10662.9|10629.9|10621.9|910
1647252000000|2022-03-14 10:00:00|10639.4|10631.4|10671.1|10663.1|10685.7|10677.7|10637.2|10629.2|683
1647252300000|2022-03-14 10:05:00|10670.9|10662.9|10679.1|10671.1|10700.6|10692.6|10659.1|10651.1|620
1647252600000|2022-03-14 10:10:00|10679.4|10671.4|10660.8|10652.8|10698.8|10690.8|10660.8|10652.8|678
1647252900000|2022-03-14 10:15:00|10660.6|10652.6|10670.5|10662.5|10692|10684|10652.1|10644.1|429
1647253200000|2022-03-14 10:20:00|10669.3|10661.3|10640.5|10632.5|10669.3|10661.3|10619.5|10611.5|659
1647253500000|2022-03-14 10:25:00|10641.2|10633.2|10635.4|10627.4|10645.7|10637.7|10610.7|10602.7|696
1647253800000|2022-03-14 10:30:00|10636.9|10628.9|10665.2|10657.2|10668.7|10660.7|10636.7|10628.7|412
1647254100000|2022-03-14 10:35:00|10665.7|10657.7|10680.6|10672.6|10684.6|10676.6|10662.9|10654.9|792
1647254400000|2022-03-14 10:40:00|10681.1|10673.1|10672.1|10664.1|10703.6|10695.6|10663.3|10655.3|262
1647254700000|2022-03-14 10:45:00|10671.8|10663.8|10694.1|10686.1|10702.8|10694.8|10661.1|10653.1|555
1647255000000|2022-03-14 10:50:00|10693.6|10685.6|10676.3|10668.3|10696.3|10688.3|10662|10654|312
1647255300000|2022-03-14 10:55:00|10676|10668|10668.2|10660.2|10679.8|10671.8|10653.7|10647.2|413
1647255600000|2022-03-14 11:00:00|10668|10660|10626.7|10618.7|10676.2|10668.2|10623.9|10615.9|952
1647255900000|2022-03-14 11:05:00|10626.4|10618.4|10635.6|10627.6|10646.2|10638.2|10626.2|10618.2|429
1647256200000|2022-03-14 11:10:00|10635.9|10627.9|10542.6|10534.6|10638.9|10630.9|10533.1|10525.1|2015
1647256500000|2022-03-14 11:15:00|10542.4|10534.4|10566.1|10558.1|10580.1|10572.1|10532.4|10524.4|1091
1647256800000|2022-03-14 11:20:00|10564.8|10556.8|10555.3|10547.3|10574.6|10566.6|10551.3|10544.5|492
1647257100000|2022-03-14 11:25:00|10555.5|10547.5|10590|10582|10633.5|10625.5|10555|10547|1170
1647257400000|2022-03-14 11:30:00|10590.3|10582.3|10545|10537|10600.8|10592.8|10523|10515|746
1647257700000|2022-03-14 11:35:00|10544|10536|10589.9|10581.9|10593.4|10585.4|10541|10533|644
1647258000000|2022-03-14 11:40:00|10589.4|10581.4|10579.6|10571.6|10591.4|10583.4|10565.7|10557.7|282
1647258300000|2022-03-14 11:45:00|10580.6|10572.6|10638.6|10630.6|10656.1|10648.1|10579.1|10571.1|1485
1647258600000|2022-03-14 11:50:00|10638.4|10630.4|10662.6|10654.6|10662.6|10656.8|10638.4|10630.4|708
1647258900000|2022-03-14 11:55:00|10662.8|10654.8|10664.8|10656.8|10665|10659.3|10650|10642|555
1647259200000|2022-03-14 12:00:00|10664.3|10656.3|10650|10642|10681.3|10673.3|10648|10640|605
1647259500000|2022-03-14 12:05:00|10650.3|10642.3|10656.7|10648.7|10667|10659|10644.7|10636.7|306
1647259800000|2022-03-14 12:10:00|10657.7|10649.7|10689.9|10681.9|10691.2|10684.7|10656.7|10648.7|835
1647260100000|2022-03-14 12:15:00|10687.4|10679.4|10721.1|10713.1|10735.4|10727.9|10687.4|10679.4|1849
1647260400000|2022-03-14 12:20:00|10721.9|10713.9|10715.3|10707.3|10728.4|10720.4|10695.4|10687.4|673
1647260700000|2022-03-14 12:25:00|10715.1|10707.1|10710.8|10702.8|10734.1|10726.1|10697.6|10689.6|500
1647261000000|2022-03-14 12:30:00|10706.6|10698.6|10698.3|10690.3|10720.5|10712.5|10697.3|10689.3|469
1647261300000|2022-03-14 12:35:00|10697.8|10689.8|10715.5|10707.5|10718.5|10710.5|10695.8|10687.8|289
1647261600000|2022-03-14 12:40:00|10716|10708|10665.7|10657.7|10718.5|10710.5|10661.9|10655.2|663
1647261900000|2022-03-14 12:45:00|10666.2|10658.2|10688.9|10680.9|10700.9|10692.9|10661.7|10655.9|479
1647262200000|2022-03-14 12:50:00|10690.4|10682.4|10715.9|10707.9|10731.9|10723.9|10690.4|10682.4|841
1647262500000|2022-03-14 12:55:00|10716.1|10708.1|10666.3|10658.3|10722.1|10714.1|10665.8|10657.8|555
1647262800000|2022-03-14 13:00:00|10666.1|10658.1|10632.3|10624.3|10677.8|10669.8|10620.1|10613.3|1695
1647263100000|2022-03-14 13:05:00|10630.8|10622.8|10670.3|10662.3|10679.3|10671.3|10630.8|10622.8|753
1647263400000|2022-03-14 13:10:00|10669.8|10661.8|10650.2|10642.2|10702.5|10694.5|10643.5|10635.5|1028
1647263700000|2022-03-14 13:15:00|10651.5|10643.5|10605.7|10597.7|10651.5|10643.5|10604.5|10596.5|1145
1647264000000|2022-03-14 13:20:00|10605.5|10597.5|10631.7|10623.7|10649.2|10641.2|10597.5|10589.5|1191
1647264300000|2022-03-14 13:25:00|10631.2|10623.2|10585.1|10577.1|10641.4|10633.4|10576.4|10568.4|898
1647264600000|2022-03-14 13:30:00|10583.9|10575.9|10501.9|10493.9|10584.1|10576.1|10499.4|10491.4|2060
1647264900000|2022-03-14 13:35:00|10503.6|10495.6|10479.8|10471.8|10523.6|10516.1|10458.4|10451.6|3108
1647265200000|2022-03-14 13:40:00|10480.1|10472.1|10494.5|10486.5|10516.3|10508.3|10465.3|10457.3|1503
1647265500000|2022-03-14 13:45:00|10494.3|10486.3|10435|10427|10507.8|10499.8|10426.5|10419.3|2457
1647265800000|2022-03-14 13:50:00|10435.3|10427.3|10411.5|10403.5|10506|10498|10402.5|10394.5|4260
1647266100000|2022-03-14 13:55:00|10411.2|10403.2|10444|10436|10449.7|10441.7|10378|10370|3355
1647266400000|2022-03-14 14:00:00|10445.2|10437.2|10461.2|10453.2|10470.9|10462.9|10411.5|10403.5|1843
1647266700000|2022-03-14 14:05:00|10460.9|10452.9|10373.4|10365.4|10463.4|10455.4|10319.2|10312.4|3520
1647267000000|2022-03-14 14:10:00|10375.9|10367.9|10293.4|10285.4|10378.9|10370.9|10269.9|10261.9|3905
1647267300000|2022-03-14 14:15:00|10294.1|10286.1|10329.6|10321.6|10330.1|10324.4|10264.1|10256.1|4661
1647267600000|2022-03-14 14:20:00|10329.1|10321.1|10348.6|10340.6|10351.9|10343.9|10304.1|10296.1|3539
1647267900000|2022-03-14 14:25:00|10348.1|10340.1|10392|10384|10423.3|10415.3|10338|10330|3662
1647268200000|2022-03-14 14:30:00|10391.8|10383.8|10358|10350|10410.2|10402.5|10352|10344|1734
1647268500000|2022-03-14 14:35:00|10357.7|10349.7|10311|10303|10371.7|10363.7|10309|10301|2053
1647268800000|2022-03-14 14:40:00|10311.5|10303.5|10277.2|10269.2|10320.7|10312.7|10273.7|10265.7|2355
1647269100000|2022-03-14 14:45:00|10277.7|10269.7|10243.3|10235.3|10285.5|10279.5|10210.7|10202.7|7454
1647269400000|2022-03-14 14:50:00|10242.8|10234.8|10232.7|10224.7|10291|10283|10226.7|10218.7|3474
1647269700000|2022-03-14 14:55:00|10231.7|10223.7|10268.4|10260.4|10289.4|10281.4|10216.7|10211.2|1872
1647270000000|2022-03-14 15:00:00|10267.7|10259.7|10230.1|10222.1|10275.9|10267.9|10226.6|10218.6|1196
1647270300000|2022-03-14 15:05:00|10226.6|10218.6|10270.1|10262.1|10270.6|10262.6|10215.1|10207.1|1435
1647270600000|2022-03-14 15:10:00|10269.3|10261.3|10326.8|10318.8|10332.6|10324.6|10263.4|10256.8|1730
1647270900000|2022-03-14 15:15:00|10324.8|10316.8|10323.3|10315.3|10335.5|10327.5|10287.8|10279.8|2200
1647271200000|2022-03-14 15:20:00|10322.5|10314.5|10344.7|10336.7|10347.9|10341.9|10321|10313|2083
1647271500000|2022-03-14 15:25:00|10344.5|10336.5|10301.7|10293.7|10348.4|10341.9|10301.7|10293.7|1399
1647271800000|2022-03-14 15:30:00|10300.7|10292.7|10318.2|10310.2|10363.1|10355.1|10292|10284|1188
1647272100000|2022-03-14 15:35:00|10317.9|10309.9|10329.6|10321.6|10341.9|10333.9|10294.4|10286.4|830
1647272400000|2022-03-14 15:40:00|10331.8|10323.8|10360.3|10352.3|10368|10360|10331.8|10323.8|1042
1647272700000|2022-03-14 15:45:00|10363.6|10355.6|10375|10367|10403.3|10396|10358.1|10351.8|1479
1647273000000|2022-03-14 15:50:00|10374.8|10366.8|10352.7|10344.7|10398.8|10390.8|10350|10343.3|1630
1647273300000|2022-03-14 15:55:00|10352.5|10344.5|10346.7|10338.7|10379.7|10371.7|10326.7|10318.7|1307
1647273600000|2022-03-14 16:00:00|10347.7|10339.7|10339.2|10331.2|10360.2|10352.2|10309.7|10301.7|1163
1647273900000|2022-03-14 16:05:00|10335.2|10327.2|10377.6|10369.6|10383.6|10375.6|10335.2|10327.2|1465
1647274200000|2022-03-14 16:10:00|10377.4|10369.4|10382.6|10374.6|10389.1|10381.1|10361.9|10354.4|1321
1647274500000|2022-03-14 16:15:00|10379.1|10371.1|10388.3|10380.3|10413.3|10405.3|10367.6|10359.6|1641
1647274800000|2022-03-14 16:20:00|10388|10380|10324.8|10316.8|10391|10383.2|10321|10315.3|1712
1647275100000|2022-03-14 16:25:00|10326|10318|10377.7|10373.7|10390.2|10384.7|10312.8|10304.8|4938
1647275400000|2022-03-14 16:30:00|10379.4|10371.4|10392.9|10384.9|10405.9|10397.9|10351.9|10347.2|2743
1647275700000|2022-03-14 16:35:00|10392.6|10384.6|10410.8|10402.8|10423|10415|10386.4|10378.4|2493
1647276000000|2022-03-14 16:40:00|10410.5|10402.5|10420.2|10412.2|10424.7|10416.7|10387|10380.8|1525
1647276300000|2022-03-14 16:45:00|10419.9|10411.9|10428.4|10420.4|10448.7|10440.7|10409.2|10401.2|1206
1647276600000|2022-03-14 16:50:00|10427.7|10419.7|10420.6|10412.6|10442.2|10434.9|10415.9|10407.9|844
1647276900000|2022-03-14 16:55:00|10418.6|10410.6|10403.1|10395.1|10422.4|10414.9|10394.6|10386.6|793
1647277200000|2022-03-14 17:00:00|10402.4|10394.4|10415.1|10407.1|10424.1|10416.1|10401.9|10393.9|759
1647277500000|2022-03-14 17:05:00|10414.6|10406.6|10448.7|10440.7|10453.2|10445.2|10412.8|10404.8|1116
1647277800000|2022-03-14 17:10:00|10452|10444|10446.7|10438.7|10458|10450|10428.5|10420.5|1010
1647278100000|2022-03-14 17:15:00|10447.2|10439.2|10491.2|10483.2|10496.4|10488.9|10447.2|10439.2|1318
1647278400000|2022-03-14 17:20:00|10491.9|10483.9|10501.1|10493.1|10502.9|10494.9|10482.1|10474.4|816
1647278700000|2022-03-14 17:25:00|10500.9|10492.9|10493.1|10485.1|10505.8|10497.8|10488.3|10480.3|801
1647279000000|2022-03-14 17:30:00|10493.8|10485.8|10507|10499|10527.8|10521.3|10489.3|10481.3|1235
1647279300000|2022-03-14 17:35:00|10507.5|10499.5|10520.2|10512.2|10532|10524|10505.8|10499.3|889
1647279600000|2022-03-14 17:40:00|10521|10513|10486.2|10478.2|10530.7|10523|10479.2|10473.5|956
1647279900000|2022-03-14 17:45:00|10486|10478|10456.2|10448.2|10487.2|10479.2|10419|10411|2355
1647280200000|2022-03-14 17:50:00|10456|10448|10397|10389|10475.7|10467.7|10394.7|10386.7|909
1647280500000|2022-03-14 17:55:00|10396|10388|10421.8|10413.8|10428.6|10420.6|10359.4|10351.4|1923
1647280800000|2022-03-14 18:00:00|10420.3|10412.3|10403.1|10395.1|10438.6|10430.6|10401.1|10393.1|763
1647281100000|2022-03-14 18:05:00|10402.8|10394.8|10396.8|10388.8|10406.3|10398.3|10375.6|10367.6|1068
1647281400000|2022-03-14 18:10:00|10396.6|10388.6|10389.5|10381.5|10422.5|10414.5|10379.5|10371.5|944
1647281700000|2022-03-14 18:15:00|10389.3|10381.3|10440.7|10432.7|10453.7|10446.7|10389.3|10381.3|1733
1647282000000|2022-03-14 18:20:00|10440.2|10432.2|10499.5|10491.5|10526.7|10518.7|10439.2|10431.2|4740
1647282300000|2022-03-14 18:25:00|10500.2|10492.2|10507|10499|10540.4|10533.7|10470.8|10462.8|7217
1647282600000|2022-03-14 18:30:00|10507.2|10499.2|10426.8|10418.8|10525.2|10518.2|10426.8|10418.8|2216
1647282900000|2022-03-14 18:35:00|10426.6|10418.6|10413.5|10405.5|10460|10452|10405.8|10397.8|1167
1647283200000|2022-03-14 18:40:00|10414.1|10406.1|10410|10402|10421.8|10413.8|10394.5|10386.5|492
1647283500000|2022-03-14 18:45:00|10410.2|10402.2|10389.9|10381.9|10423.9|10415.9|10388.4|10380.4|253
1647283800000|2022-03-14 18:50:00|10390.7|10382.7|10341.2|10333.2|10390.9|10382.9|10339.7|10331.7|788
1647284100000|2022-03-14 18:55:00|10341.9|10333.9|10354.7|10346.7|10354.7|10347.7|10298.4|10290.4|1437
1647284400000|2022-03-14 19:00:00|10355.7|10347.7|10348.3|10340.3|10359.2|10351.4|10325.1|10317.1|374
1647284700000|2022-03-14 19:05:00|10347.1|10339.1|10362.8|10354.8|10374.8|10366.8|10343.6|10337.3|173
1647285000000|2022-03-14 19:10:00|10362.5|10354.5|10355.5|10347.5|10371.3|10364.5|10344.1|10336.1|228
1647285300000|2022-03-14 19:15:00|10355.8|10347.8|10356.5|10348.5|10364.3|10356.3|10343|10335|178
1647285600000|2022-03-14 19:20:00|10356.3|10348.3|10365.5|10357.5|10370.8|10362.8|10353|10345|159
1647285900000|2022-03-14 19:25:00|10363.7|10355.7|10354.2|10346.2|10377.2|10369.2|10350.2|10342.2|291
1647286200000|2022-03-14 19:30:00|10355.4|10347.4|10383.7|10375.7|10387|10379|10341|10333|354
1647286500000|2022-03-14 19:35:00|10384.7|10376.7|10379.9|10371.9|10406.7|10398.7|10375.2|10367.2|186
1647286800000|2022-03-14 19:40:00|10381.2|10373.2|10379.4|10371.4|10391.9|10383.9|10376.4|10368.4|154
1647287100000|2022-03-14 19:45:00|10378.9|10370.9|10376.4|10368.4|10391.4|10383.4|10366.9|10358.9|230
1647287400000|2022-03-14 19:50:00|10376.9|10368.9|10417.6|10409.6|10437.3|10429.3|10367.4|10359.4|565
1647287700000|2022-03-14 19:55:00|10417.3|10409.3|10436.3|10428.3|10445.3|10437.3|10417.3|10409.3|340
1647288000000|2022-03-14 20:00:00|10434.5|10426.5|10396.7|10388.7|10436.3|10428.3|10395.7|10387.7|207
1647288300000|2022-03-14 20:05:00|10396.5|10388.5|10435.2|10427.2|10448.9|10440.9|10396.5|10388.5|301
1647288600000|2022-03-14 20:10:00|10434.7|10426.7|10436.1|10428.1|10436.1|10428.1|10421.1|10413.1|88
1647288900000|2022-03-14 20:15:00|10436.6|10428.6|10426.6|10418.6|10449.3|10441.3|10423.8|10417.1|145
1647289200000|2022-03-14 20:20:00|10427.6|10419.6|10441.6|10433.6|10450.8|10442.8|10421.6|10413.6|216
1647289500000|2022-03-14 20:25:00|10440.8|10432.8|10460.3|10452.3|10461.8|10453.8|10436.3|10428.3|69
1647289800000|2022-03-14 20:30:00|10460.5|10452.5|10433|10425|10462.5|10454.5|10432.2|10424.2|122
1647290100000|2022-03-14 20:35:00|10432.8|10424.8|10442.9|10434.9|10447.2|10439.2|10424.5|10418|40
1647290400000|2022-03-14 20:40:00|10443.4|10435.4|10430.9|10422.9|10452.4|10444.4|10426.9|10418.9|88
1647290700000|2022-03-14 20:45:00|10430.7|10422.7|10444.9|10436.9|10445.9|10437.9|10426.7|10418.7|34
1647291000000|2022-03-14 20:50:00|10444.6|10436.6|10440.3|10432.3|10449.9|10441.9|10427.6|10419.6|119
1647291300000|2022-03-14 20:55:00|10440.6|10432.6|10433.1|10425.1|10444.1|10436.1|10427.3|10419.3|82
1647291600000|2022-03-14 21:00:00|10433.3|10425.3|10431.3|10423.3|10433.3|10425.3|10431.3|10423.3|3
1647291900000|2022-03-14 21:05:00|10429.3|10421.3|10430|10422|10430.8|10422.8|10426.8|10418.8|2
1647292200000|2022-03-14 21:10:00|10430.7|10422.7|10434.7|10426.7|10434.7|10426.7|10430.2|10422.2|8
1647292500000|2022-03-14 21:15:00|10435.2|10427.2|10437.7|10429.7|10437.7|10429.7|10435.2|10427.2|2
1647292800000|2022-03-14 21:20:00|10438.1|10430.1|10438.1|10430.1|10438.1|10430.1|10438.1|10430.1|0
1647293100000|2022-03-14 21:25:00|10437.6|10429.6|10437.6|10429.6|10437.6|10429.6|10437.6|10429.6|0
1647293400000|2022-03-14 21:30:00|10433.1|10425.1|10432.1|10424.1|10433.1|10425.1|10432.1|10424.1|2
1647293700000|2022-03-14 21:35:00|10432|10424|10429.5|10421.5|10432|10424|10428|10420|6
1647294000000|2022-03-14 21:40:00|10429|10421|10428|10420|10429|10421|10428|10420|1
1647294300000|2022-03-14 21:45:00|10427.9|10419.9|10424.4|10416.4|10427.9|10419.9|10423.5|10415.5|5
1647294600000|2022-03-14 21:50:00|10426.9|10418.9|10426.9|10418.9|10426.9|10418.9|10426.9|10418.9|0
1647294900000|2022-03-14 21:55:00|10429.4|10421.4|10432.8|10424.8|10440.1|10432.1|10427.1|10419.1|13
1647302400000|2022-03-15 00:00:00|10370.7|10362.7|10378.8|10370.8|10432.5|10424.5|10353.5|10345.5|360
1647302700000|2022-03-15 00:05:00|10382.3|10374.3|10346.8|10338.8|10383.5|10375.5|10345.3|10337.3|117
1647303000000|2022-03-15 00:10:00|10346.2|10338.2|10360.5|10352.5|10371.7|10363.7|10346|10338|59
1647303300000|2022-03-15 00:15:00|10360.9|10352.9|10367.9|10359.9|10373.9|10365.9|10360.4|10352.4|25
1647303600000|2022-03-15 00:20:00|10368.1|10360.1|10366.1|10358.1|10374.4|10366.4|10357.4|10349.4|14
1647303900000|2022-03-15 00:25:00|10365.6|10357.6|10349.9|10341.9|10368.1|10360.1|10348.1|10340.1|48
1647304200000|2022-03-15 00:30:00|10350.6|10342.6|10313.1|10305.1|10355.4|10347.4|10303.1|10295.1|177
1647304500000|2022-03-15 00:35:00|10312.8|10304.8|10317.8|10309.8|10341.5|10333.5|10307.8|10299.8|165
1647304800000|2022-03-15 00:40:00|10318|10310|10334|10326|10334|10326|10305.8|10297.8|122
1647305100000|2022-03-15 00:45:00|10333.8|10325.8|10302|10294|10335.5|10327.5|10290|10282|101
1647305400000|2022-03-15 00:50:00|10302.2|10294.2|10265.2|10257.2|10302.2|10294.2|10263.2|10255.2|223
1647305700000|2022-03-15 00:55:00|10265.5|10257.5|10279.5|10271.5|10288|10280|10262.5|10254.5|65
1647306000000|2022-03-15 01:00:00|10279.2|10271.2|10250.2|10242.2|10332.1|10324.1|10243.7|10235.7|391
1647306300000|2022-03-15 01:05:00|10249.9|10241.9|10267.1|10259.1|10269.6|10262.3|10236.4|10228.4|405
1647306600000|2022-03-15 01:10:00|10266.6|10258.6|10253.9|10245.9|10282.8|10274.8|10240.3|10232.3|295
1647306900000|2022-03-15 01:15:00|10252.3|10244.3|10145.2|10137.2|10252.3|10244.3|10112.8|10104.8|1667
1647307200000|2022-03-15 01:20:00|10145.7|10137.7|10112|10104|10152.2|10144.2|10082.8|10074.8|744
1647307500000|2022-03-15 01:25:00|10111.7|10103.7|10093.1|10085.1|10116.4|10108.4|10052.4|10046.4|876
1647307800000|2022-03-15 01:30:00|10092.3|10084.3|10091.6|10083.6|10123.3|10115.3|10062.8|10054.8|374
1647308100000|2022-03-15 01:35:00|10091.1|10083.1|10052.5|10044.5|10091.1|10083.1|10051.5|10043.5|533
1647308400000|2022-03-15 01:40:00|10052|10044|9985.5|9977.5|10061.7|10053.7|9979.3|9971.3|1288
1647308700000|2022-03-15 01:45:00|9985.8|9977.8|9950.1|9942.1|10001.8|9993.8|9939.3|9931.3|1544
1647309000000|2022-03-15 01:50:00|9949.9|9941.9|9866.3|9858.3|9952.1|9945.4|9853.1|9845.1|2305
1647309300000|2022-03-15 01:55:00|9866.1|9858.1|9931.6|9923.6|9933.8|9925.8|9864.8|9856.8|747
1647309600000|2022-03-15 02:00:00|9930.6|9922.6|9952.2|9944.2|9982.1|9974.1|9901.8|9893.8|772
1647309900000|2022-03-15 02:05:00|9952.5|9944.5|9999.1|9991.1|10005.1|9997.1|9945.7|9937.7|683
1647310200000|2022-03-15 02:10:00|9998.6|9990.6|10064|10056|10076.7|10068.7|9970.6|9965.6|449
1647310500000|2022-03-15 02:15:00|10064.2|10056.2|10072.7|10064.7|10083.4|10075.4|10036.2|10028.2|363
1647310800000|2022-03-15 02:20:00|10072.2|10064.2|10040.8|10032.8|10084.4|10076.4|10037.6|10029.6|226
1647311100000|2022-03-15 02:25:00|10041.1|10033.1|10027.8|10019.8|10071.5|10063.5|10026|10018|115
1647311400000|2022-03-15 02:30:00|10027|10019|10108.9|10100.9|10127.7|10119.7|10027|10019|613
1647311700000|2022-03-15 02:35:00|10109.4|10101.4|10116.1|10108.1|10134.9|10126.9|10079.9|10071.9|379
1647312000000|2022-03-15 02:40:00|10115.6|10107.6|10114|10106|10139.5|10131.5|10080.3|10072.3|401
1647312300000|2022-03-15 02:45:00|10113.5|10105.5|10106.1|10098.1|10161.5|10153.5|10103.7|10095.7|285
1647312600000|2022-03-15 02:50:00|10105.9|10097.9|10168.4|10160.4|10170.4|10164.2|10103.7|10095.7|490
1647312900000|2022-03-15 02:55:00|10168.6|10160.6|10152.6|10144.6|10168.6|10161.1|10122.2|10114.2|317
1647313200000|2022-03-15 03:00:00|10151.3|10143.3|10133.2|10125.2|10152.1|10144.1|10120.7|10112.7|283
1647313500000|2022-03-15 03:05:00|10133|10125|10142.8|10134.8|10168.5|10160.5|10132|10124|318
1647313800000|2022-03-15 03:10:00|10143.5|10135.5|10136.7|10128.7|10160.7|10152.7|10136.5|10128.5|104
1647314100000|2022-03-15 03:15:00|10136.5|10128.5|10109.4|10101.4|10136.7|10128.7|10087|10079|210
1647314400000|2022-03-15 03:20:00|10109.7|10101.7|10116.6|10108.6|10145.6|10137.6|10094.9|10086.9|168
1647314700000|2022-03-15 03:25:00|10117.2|10109.2|10057.1|10049.1|10117.2|10109.2|10055.3|10047.3|189
1647315000000|2022-03-15 03:30:00|10056.6|10048.6|10092.6|10084.6|10099.6|10091.6|10056.4|10048.4|81
1647315300000|2022-03-15 03:35:00|10093.6|10085.6|10100|10092|10110.6|10102.6|10075.8|10067.8|115
1647315600000|2022-03-15 03:40:00|10100.3|10092.3|10090.3|10082.3|10106.3|10098.3|10089.3|10081.3|40
1647315900000|2022-03-15 03:45:00|10089.3|10081.3|10098.2|10090.2|10103.7|10095.7|10085.8|10077.8|102
1647316200000|2022-03-15 03:50:00|10098|10090|10096.2|10088.2|10106.2|10098.2|10093.3|10085.3|80
1647316500000|2022-03-15 03:55:00|10096|10088|10099.4|10091.4|10107|10099|10091.7|10083.7|100
1647316800000|2022-03-15 04:00:00|10101.4|10093.4|10104.4|10096.4|10107.6|10099.6|10071.9|10063.9|98
1647317100000|2022-03-15 04:05:00|10104.6|10096.6|10095|10087|10106.1|10098.1|10076|10072|163
1647317400000|2022-03-15 04:10:00|10095.5|10087.5|10093|10085|10098.5|10090.5|10084|10076|59
1647317700000|2022-03-15 04:15:00|10092|10084|10096.9|10088.9|10104.5|10096.5|10092|10084|33
1647318000000|2022-03-15 04:20:00|10098.4|10090.4|10092.9|10084.9|10098.9|10091.9|10090.1|10082.6|44
1647318300000|2022-03-15 04:25:00|10093.2|10085.2|10078.9|10070.9|10098.9|10090.9|10075.4|10067.4|75
1647318600000|2022-03-15 04:30:00|10078.4|10070.4|10065.1|10057.1|10089.4|10081.4|10056.1|10048.1|73
1647318900000|2022-03-15 04:35:00|10064.9|10056.9|10072.8|10064.8|10079.1|10071.1|10060.9|10052.9|56
1647319200000|2022-03-15 04:40:00|10075.1|10067.1|10066.5|10058.5|10077.3|10069.3|10064.3|10056.3|35
1647319500000|2022-03-15 04:45:00|10065.6|10057.6|10044.1|10036.1|10071|10063|10033.1|10025.1|115
1647319800000|2022-03-15 04:50:00|10043.8|10035.8|10031.3|10023.3|10049.8|10041.8|10015.3|10007.3|113
1647320100000|2022-03-15 04:55:00|10032.3|10024.3|10028.7|10020.7|10038.5|10030.5|10027.7|10019.7|60
1647320400000|2022-03-15 05:00:00|10029|10021|10030.4|10022.4|10036.9|10028.9|10027.4|10019.4|97
1647320700000|2022-03-15 05:05:00|10030.1|10022.1|10047.6|10039.6|10053.8|10045.8|10022.8|10016.8|140
1647321000000|2022-03-15 05:10:00|10046.3|10038.3|10004.3|9996.3|10046.8|10038.8|9999.3|9991.3|145
1647321300000|2022-03-15 05:15:00|10004.1|9996.1|9972.1|9964.1|10009.9|10001.9|9969.1|9961.1|131
1647321600000|2022-03-15 05:20:00|9972.3|9964.3|9974.5|9966.5|9983.6|9975.6|9970.6|9962.6|125
1647321900000|2022-03-15 05:25:00|9974.8|9966.8|10000.3|9992.3|10015.1|10007.1|9972.6|9964.6|129
1647322200000|2022-03-15 05:30:00|10000|9992|10013.2|10005.2|10035.2|10027.2|9998.3|9990.3|262
1647322500000|2022-03-15 05:35:00|10011.5|10003.5|10040|10032|10053.2|10045.2|10004.5|9996.5|354
1647322800000|2022-03-15 05:40:00|10039.7|10031.7|10045.7|10037.7|10051.4|10043.4|10031.2|10023.2|243
1647323100000|2022-03-15 05:45:00|10045.4|10037.4|10038.8|10030.8|10051.2|10045.9|10013.4|10005.4|250
1647323400000|2022-03-15 05:50:00|10039.6|10031.6|10042.7|10034.7|10058|10050|10027.5|10019.5|414
1647323700000|2022-03-15 05:55:00|10042.2|10034.2|10061.6|10053.6|10071.3|10063.3|10032|10024|288
1647324000000|2022-03-15 06:00:00|10061.8|10053.8|10077.5|10069.5|10077.5|10069.5|10049.4|10041.4|102
1647324300000|2022-03-15 06:05:00|10072.8|10064.8|10071.5|10063.5|10082.8|10074.8|10064.1|10056.1|203
1647324600000|2022-03-15 06:10:00|10070.8|10062.8|10088.3|10080.3|10094|10086|10067.3|10059.3|272
1647324900000|2022-03-15 06:15:00|10089.6|10081.6|10052.7|10044.7|10097.3|10089.3|10039.2|10031.2|495
1647325200000|2022-03-15 06:20:00|10052.4|10044.4|9986.7|9978.7|10062.4|10054.4|9982.5|9974.5|391
1647325500000|2022-03-15 06:25:00|9986.5|9978.5|9983.6|9975.6|9994.3|9986.3|9953.2|9945.2|459
1647325800000|2022-03-15 06:30:00|9984.2|9976.2|9974|9966|10016.2|10008.2|9971.8|9963.8|720
1647326100000|2022-03-15 06:35:00|9973.5|9965.5|9962.1|9954.1|9985.3|9977.3|9946.1|9938.1|635
1647326400000|2022-03-15 06:40:00|9961.6|9953.6|9942.6|9934.6|9971.6|9963.6|9928.6|9920.6|280
1647326700000|2022-03-15 06:45:00|9943|9935|9905.4|9897.4|9943.6|9935.6|9905.1|9897.1|544
1647327000000|2022-03-15 06:50:00|9905.1|9897.1|9895.6|9887.6|9916|9908|9892.9|9884.9|336
1647327300000|2022-03-15 06:55:00|9894.4|9886.4|9903.6|9895.6|9906.3|9898.3|9882.4|9874.4|441
1647327600000|2022-03-15 07:00:00|9904.6|9896.6|9915.8|9907.8|9934.3|9926.3|9894.7|9886.7|497
1647327900000|2022-03-15 07:05:00|9916.5|9908.5|9954.2|9946.2|9956.7|9948.7|9915|9907|314
1647328200000|2022-03-15 07:10:00|9955|9947|9999.4|9991.4|10000.4|9992.4|9935.4|9927.4|655
1647328500000|2022-03-15 07:15:00|9999.9|9991.9|10012.6|10004.6|10024.6|10016.6|9982.9|9974.9|525
1647328800000|2022-03-15 07:20:00|10012.8|10004.8|9998|9990|10022.6|10014.6|9981.3|9973.3|243
1647329100000|2022-03-15 07:25:00|9998.2|9990.2|9981.2|9973.2|9998.5|9990.5|9960|9952|390
1647329400000|2022-03-15 07:30:00|9980.9|9972.9|9942.4|9934.4|10001.8|9993.8|9928.4|9920.4|488
1647329700000|2022-03-15 07:35:00|9944.2|9936.2|9989.9|9981.9|9993.4|9985.4|9943.7|9935.7|226
1647330000000|2022-03-15 07:40:00|9990.2|9982.2|9954.8|9946.8|9993.9|9985.9|9931.5|9923.5|438
1647330300000|2022-03-15 07:45:00|9953.5|9945.5|9958.9|9950.9|9959.5|9951.5|9925.5|9917.5|562
1647330600000|2022-03-15 07:50:00|9959.4|9951.4|9900.5|9892.5|9964.7|9956.7|9883.8|9875.8|620
1647330900000|2022-03-15 07:55:00|9900.2|9892.2|9935.6|9927.6|9940.7|9932.7|9893.7|9885.7|505
1647331200000|2022-03-15 08:00:00|9935.4|9927.4|9926.9|9918.9|9964.3|9956.3|9922.4|9914.4|1039
1647331500000|2022-03-15 08:05:00|9927.2|9919.2|9928.1|9920.1|9931.7|9923.7|9899.4|9892.6|1089
1647331800000|2022-03-15 08:10:00|9926.9|9918.9|9929|9921|9946.9|9938.9|9876.3|9871.3|1354
1647332100000|2022-03-15 08:15:00|9933.5|9925.5|9911.9|9903.9|9944.5|9936.5|9890.1|9882.1|971
1647332400000|2022-03-15 08:20:00|9912.5|9904.5|9922.4|9914.4|9940.6|9932.6|9906.1|9898.1|809
1647332700000|2022-03-15 08:25:00|9922.6|9914.6|9927.8|9919.8|9938.1|9930.1|9866.9|9858.9|4639
1647333000000|2022-03-15 08:30:00|9928.3|9920.3|9924|9916|9932|9924|9877.2|9869.2|2766
1647333300000|2022-03-15 08:35:00|9925.7|9917.7|9933.6|9925.6|9941.7|9933.7|9912.8|9904.8|1555
1647333600000|2022-03-15 08:40:00|9933.3|9925.3|9938.6|9930.6|9940.4|9932.4|9922.2|9914.2|567
1647333900000|2022-03-15 08:45:00|9938.9|9930.9|9969.3|9961.3|9985|9977.1|9930.4|9922.4|1081
1647334200000|2022-03-15 08:50:00|9969.6|9961.6|9960.7|9952.7|9977.1|9969.1|9943.8|9935.8|1156
1647334500000|2022-03-15 08:55:00|9961|9953|9935.7|9927.7|9972.2|9964.2|9935.4|9927.4|796
1647334800000|2022-03-15 09:00:00|9939.2|9931.2|9929.1|9921.1|9947.9|9939.9|9906|9898|1117
1647335100000|2022-03-15 09:05:00|9929.8|9921.8|9951.2|9943.2|9958.9|9950.9|9921|9913|854
1647335400000|2022-03-15 09:10:00|9951.4|9943.4|9956.8|9948.8|9977.6|9969.6|9935.2|9927.2|937
1647335700000|2022-03-15 09:15:00|9956.5|9948.5|9953|9945|9972|9964|9935|9927|759
1647336000000|2022-03-15 09:20:00|9953.5|9945.5|9961.4|9953.4|9968|9960|9943|9935|488
1647336300000|2022-03-15 09:25:00|9962|9954|9940.2|9932.2|9972.4|9964.4|9936.7|9928.7|568
1647336600000|2022-03-15 09:30:00|9939.3|9931.3|9967.1|9959.1|9967.1|9959.1|9935.2|9927.2|365
1647336900000|2022-03-15 09:35:00|9965.9|9957.9|9925.1|9917.1|9972.8|9964.8|9917.6|9909.6|647
1647337200000|2022-03-15 09:40:00|9923.6|9919.6|9899.9|9891.9|9935.1|9927.1|9880.4|9872.4|856
1647337500000|2022-03-15 09:45:00|9899.6|9891.6|9866.8|9858.8|9899.6|9891.6|9865.9|9857.9|1440
1647337800000|2022-03-15 09:50:00|9867.4|9859.4|9880.8|9872.8|9883.3|9875.3|9858.6|9850.6|1135
1647338100000|2022-03-15 09:55:00|9881.1|9873.1|9884.6|9876.6|9899.8|9891.8|9877.6|9871.4|707
1647338400000|2022-03-15 10:00:00|9884.1|9876.1|9885.9|9877.9|9897.6|9889.6|9876.6|9870.9|650
1647338700000|2022-03-15 10:05:00|9885.6|9877.6|9893.6|9885.6|9904|9896|9877.7|9869.7|578
1647339000000|2022-03-15 10:10:00|9893.3|9885.3|9914.9|9906.9|9931|9923|9891.9|9883.9|1314
1647339300000|2022-03-15 10:15:00|9914.4|9906.4|9910.4|9902.4|9929.8|9921.8|9900.4|9892.4|894
1647339600000|2022-03-15 10:20:00|9910.6|9902.6|9905.3|9897.3|9924.6|9916.6|9896.4|9890.6|456
1647339900000|2022-03-15 10:25:00|9905.1|9897.1|9918.8|9910.8|9921.3|9913.3|9905.1|9897.1|401
1647340200000|2022-03-15 10:30:00|9918.5|9910.5|9951.3|9943.3|9955.8|9947.8|9909.8|9903.1|442
1647340500000|2022-03-15 10:35:00|9951.6|9943.6|9944.9|9936.9|9952|9944|9941.9|9933.9|304
1647340800000|2022-03-15 10:40:00|9946.2|9938.2|9964.1|9956.1|9967.1|9959.1|9946.2|9938.2|719
1647341100000|2022-03-15 10:45:00|9964.3|9956.3|9943.4|9935.4|9964.8|9958.4|9941.1|9933.1|991
1647341400000|2022-03-15 10:50:00|9942.9|9934.9|9955|9947|9955.2|9947.2|9938.4|9932.6|215
1647341700000|2022-03-15 10:55:00|9950.5|9942.5|9910.4|9902.4|9953.3|9945.3|9907.8|9899.8|1125
1647342000000|2022-03-15 11:00:00|9910.1|9902.1|9886.1|9878.1|9921.9|9913.9|9877.4|9869.4|948
1647342300000|2022-03-15 11:05:00|9886.4|9878.4|9764.5|9756.5|9893.3|9885.3|9736.6|9728.6|3809
1647342600000|2022-03-15 11:10:00|9765|9757|9730|9722|9794.4|9789.4|9696.7|9688.7|2161
1647342900000|2022-03-15 11:15:00|9728.9|9720.9|9691.7|9683.7|9766.7|9758.7|9672.1|9664.1|1865
1647343200000|2022-03-15 11:20:00|9691.5|9683.5|9657.7|9649.7|9695.4|9687.4|9605|9597.8|4430
1647343500000|2022-03-15 11:25:00|9657.4|9649.4|9707.3|9699.3|9718.8|9710.8|9646.2|9638.2|1994
1647343800000|2022-03-15 11:30:00|9708.3|9700.3|9672.3|9664.3|9732|9726|9669.8|9661.8|1435
1647344100000|2022-03-15 11:35:00|9672.1|9664.1|9698|9690|9716.1|9708.1|9662.5|9654.5|1615
1647344400000|2022-03-15 11:40:00|9697.5|9689.5|9777.6|9769.6|9796.5|9788.5|9697.5|9689.5|1996
1647344700000|2022-03-15 11:45:00|9776.6|9768.6|9827.5|9819.5|9832.9|9824.9|9773.2|9765.2|1630
1647345000000|2022-03-15 11:50:00|9828.2|9820.2|9822.9|9814.9|9839.9|9831.9|9820|9812|957
1647345300000|2022-03-15 11:55:00|9822.6|9814.6|9782.5|9774.5|9823.1|9815.1|9755.5|9747.5|872
1647345600000|2022-03-15 12:00:00|9783|9775|9838.3|9830.3|9838.3|9830.3|9773.6|9765.6|880
1647345900000|2022-03-15 12:05:00|9838.5|9830.5|9801.1|9793.1|9839|9831|9799.9|9791.9|665
1647346200000|2022-03-15 12:10:00|9801.4|9793.4|9742.7|9734.7|9804.4|9796.4|9736|9728|1211
1647346500000|2022-03-15 12:15:00|9742.2|9734.2|9802.3|9794.3|9808.2|9800.2|9728.5|9720.5|1092
1647346800000|2022-03-15 12:20:00|9802|9794|9774.5|9766.5|9815|9807|9768.7|9760.7|929
1647347100000|2022-03-15 12:25:00|9773.8|9765.8|9829.2|9821.2|9841|9833|9765.5|9757.5|1590
1647347400000|2022-03-15 12:30:00|9829.5|9821.5|9857.8|9849.8|9865.3|9857.3|9827.6|9820.5|1180
1647347700000|2022-03-15 12:35:00|9859.3|9851.3|9905.7|9897.7|9917.8|9909.8|9839.5|9831.5|2184
1647348000000|2022-03-15 12:40:00|9906.3|9898.3|9908.4|9900.4|9920.2|9912.2|9886.9|9881.2|1046
1647348300000|2022-03-15 12:45:00|9908.7|9900.7|9924.2|9916.2|9929.4|9921.7|9894.9|9886.9|1364
1647348600000|2022-03-15 12:50:00|9927.1|9919.1|9884.6|9876.6|9934.7|9926.7|9883.1|9875.1|1799
1647348900000|2022-03-15 12:55:00|9885.1|9877.1|9876|9868|9896.1|9888.1|9852.9|9844.9|1607
1647349200000|2022-03-15 13:00:00|9878|9870|9878.5|9870.5|9888.5|9880.5|9788.5|9780.5|3451
1647349500000|2022-03-15 13:05:00|9878.8|9870.8|9905.4|9897.4|9931.6|9923.6|9878.8|9870.8|1710
1647349800000|2022-03-15 13:10:00|9905.7|9897.7|9828.8|9820.8|9911.2|9903.2|9820.1|9812.1|1662
1647350100000|2022-03-15 13:15:00|9828.6|9820.6|9880.9|9872.9|9899.6|9891.6|9803.3|9795.3|1623
1647350400000|2022-03-15 13:20:00|9882.7|9874.7|9873.9|9865.9|9885.4|9877.4|9832.4|9825.9|1649
1647350700000|2022-03-15 13:25:00|9874.2|9866.2|9874|9866|9908.7|9900.7|9869.9|9861.9|1847
1647351000000|2022-03-15 13:30:00|9873.7|9865.7|9829.3|9821.3|9874.5|9866.5|9808.6|9800.6|2578
1647351300000|2022-03-15 13:35:00|9829.1|9821.1|9885.1|9877.1|9895.6|9887.6|9819.8|9811.8|1528
1647351600000|2022-03-15 13:40:00|9883.9|9875.9|9851|9843|9906.5|9898.5|9844.5|9836.5|1201
1647351900000|2022-03-15 13:45:00|9851.5|9843.5|9872.8|9864.8|9893.1|9885.1|9837.8|9829.8|1605
1647352200000|2022-03-15 13:50:00|9873|9865|9849.4|9841.4|9888.5|9880.5|9837.4|9831.2|1166
1647352500000|2022-03-15 13:55:00|9849.7|9841.7|9820|9812|9885.5|9877.5|9817.3|9809.3|2195
1647352800000|2022-03-15 14:00:00|9820.2|9812.2|9786|9778|9840.1|9832.1|9771.2|9763.2|3701
1647353100000|2022-03-15 14:05:00|9786.3|9778.3|9740.8|9732.8|9814.7|9806.7|9720|9712|3674
1647353400000|2022-03-15 14:10:00|9740.5|9732.5|9731.5|9723.5|9755.2|9747.2|9682.4|9676.6|2942
1647353700000|2022-03-15 14:15:00|9731.3|9723.3|9720.3|9712.3|9747.9|9739.9|9681.8|9676|2721
1647354000000|2022-03-15 14:20:00|9720.5|9712.5|9753.5|9745.5|9771.1|9763.1|9718.6|9710.6|2762
1647354300000|2022-03-15 14:25:00|9753.2|9745.2|9706.4|9698.4|9776.9|9769.4|9702.6|9694.6|2033
1647354600000|2022-03-15 14:30:00|9706.6|9698.6|9705.8|9697.8|9725.2|9717.2|9686.8|9680.8|3478
1647354900000|2022-03-15 14:35:00|9705.5|9697.5|9716.2|9708.2|9742|9734|9691.8|9683.8|1935
1647355200000|2022-03-15 14:40:00|9715|9707|9744.7|9736.7|9779.2|9771.2|9697|9689|2480
1647355500000|2022-03-15 14:45:00|9745.1|9737.1|9842.7|9834.7|9857.5|9849.5|9744.4|9736.4|2850
1647355800000|2022-03-15 14:50:00|9843|9835|9847.3|9839.3|9868.2|9860.2|9821.4|9813.4|2393
1647356100000|2022-03-15 14:55:00|9844.8|9836.8|9793.6|9785.6|9849.1|9841.1|9787.3|9779.3|2708
1647356400000|2022-03-15 15:00:00|9793.4|9785.4|9771.2|9763.2|9793.4|9785.4|9741.4|9733.4|1442
1647356700000|2022-03-15 15:05:00|9771.5|9763.5|9757.3|9749.3|9796|9790|9754.8|9746.8|1183
1647357000000|2022-03-15 15:10:00|9757|9749|9733.3|9725.3|9771|9763|9722.8|9714.8|1290
1647357300000|2022-03-15 15:15:00|9733|9725|9786.2|9778.2|9786.2|9778.2|9728.3|9720.3|976
1647357600000|2022-03-15 15:20:00|9786.5|9778.5|9769.7|9761.7|9807.2|9799.2|9768.2|9760.2|1642
1647357900000|2022-03-15 15:25:00|9770.2|9762.2|9719.7|9711.7|9773.4|9765.4|9688.3|9681.1|2671
1647358200000|2022-03-15 15:30:00|9719.2|9711.2|9742.2|9734.2|9743.7|9735.9|9694.6|9686.6|2337
1647358500000|2022-03-15 15:35:00|9741.9|9733.9|9739.3|9731.3|9743.2|9735.2|9697.6|9689.6|1319
1647358800000|2022-03-15 15:40:00|9740.5|9732.5|9731.5|9723.5|9754.5|9746.5|9711.3|9703.3|1361
1647359100000|2022-03-15 15:45:00|9731.3|9723.3|9759.8|9751.8|9781.2|9773.2|9731.3|9723.3|1231
1647359400000|2022-03-15 15:50:00|9760.1|9752.1|9805.3|9797.3|9834.1|9826.1|9760.1|9752.1|2096
1647359700000|2022-03-15 15:55:00|9805.1|9797.1|9881.6|9873.6|9886.1|9878.6|9803.8|9795.8|4215
1647360000000|2022-03-15 16:00:00|9881.9|9873.9|9925.7|9917.7|9950.9|9942.9|9868.1|9860.1|4827
1647360300000|2022-03-15 16:05:00|9924|9916|9882.2|9874.2|9936.7|9928.8|9862.2|9854.2|3359
1647360600000|2022-03-15 16:10:00|9882.7|9874.7|9905.3|9897.3|9925.8|9919.5|9878.8|9870.8|1710
1647360900000|2022-03-15 16:15:00|9905.5|9897.5|9955.3|9947.3|9994.6|9986.6|9900.4|9894|3688
1647361200000|2022-03-15 16:20:00|9955.6|9947.6|9955.3|9947.3|10000.5|9992.5|9949.3|9941.3|2982
1647361500000|2022-03-15 16:25:00|9955|9947|10019.2|10011.2|10043.9|10035.9|9942.2|9936.2|3819
1647361800000|2022-03-15 16:30:00|10021.1|10013.1|10006.5|9998.5|10032.6|10024.6|9986.1|9978.1|3512
1647362100000|2022-03-15 16:35:00|10007.2|9999.2|9966.9|9958.9|10008.7|10000.7|9966.4|9958.4|1581
1647362400000|2022-03-15 16:40:00|9966.4|9958.4|9956|9948|9998.4|9990.4|9953.6|9945.6|1435
1647362700000|2022-03-15 16:45:00|9957.1|9949.1|10030.9|10022.9|10035.9|10027.9|9957.1|9949.1|1552
1647363000000|2022-03-15 16:50:00|10031.4|10023.4|10075.3|10067.3|10095.1|10087.1|10021.2|10013.2|1676
1647363300000|2022-03-15 16:55:00|10075.5|10067.5|10041.6|10033.6|10080|10072|10037.9|10031.4|1028
1647363600000|2022-03-15 17:00:00|10042.1|10034.1|10042.7|10034.7|10070.8|10062.8|10031.4|10023.4|1118
1647363900000|2022-03-15 17:05:00|10042|10034|9992|9984|10060.8|10053.8|9978|9970|1360
1647364200000|2022-03-15 17:10:00|9988.6|9980.6|10001.6|9993.6|10012.4|10004.4|9972.7|9964.7|1112
1647364500000|2022-03-15 17:15:00|10001.8|9993.8|9954.2|9946.2|10001.8|9993.8|9951.7|9943.7|1552
1647364800000|2022-03-15 17:20:00|9952.6|9944.6|9938.4|9930.4|9957.2|9949.2|9921.7|9914|1462
1647365100000|2022-03-15 17:25:00|9938.6|9930.6|9893.2|9885.2|9948.6|9940.6|9883.7|9876.9|1128
1647365400000|2022-03-15 17:30:00|9896.9|9888.9|9884.6|9876.6|9914.3|9906.3|9859.5|9851.5|1659
1647365700000|2022-03-15 17:35:00|9882.4|9874.4|9913.3|9905.3|9925.3|9917.3|9874.3|9866.3|1166
1647366000000|2022-03-15 17:40:00|9913|9905|9886.4|9878.4|9940.2|9933.5|9873.8|9865.8|1076
1647366300000|2022-03-15 17:45:00|9884.9|9876.9|9869.8|9861.8|9887.4|9879.4|9860.4|9852.4|932
1647366600000|2022-03-15 17:50:00|9870|9862|9918.5|9910.5|9927.1|9919.2|9865.8|9857.8|916
1647366900000|2022-03-15 17:55:00|9919.2|9911.2|9893.5|9885.5|9934.9|9927.2|9887|9879|785
1647367200000|2022-03-15 18:00:00|9894|9886|9898|9890|9921.2|9913.2|9883.8|9875.8|985
1647367500000|2022-03-15 18:05:00|9897.8|9889.8|9930.2|9922.2|9954.5|9946.5|9887.3|9879.3|1583
1647367800000|2022-03-15 18:10:00|9929.2|9921.2|9942.9|9938.9|9962.4|9954.4|9927|9919.7|1377
1647368100000|2022-03-15 18:15:00|9945.3|9937.3|9917.8|9909.8|9956.1|9949.1|9909.8|9901.8|1664
1647368400000|2022-03-15 18:20:00|9918|9910|9876.1|9868.1|9939.7|9931.7|9870.7|9862.7|3153
1647368700000|2022-03-15 18:25:00|9877.4|9869.4|9858.4|9850.4|9901.1|9894.5|9849.3|9842.8|6387
1647369000000|2022-03-15 18:30:00|9858.6|9850.6|9839|9831|9872.3|9864.3|9792.5|9784.5|3187
1647369300000|2022-03-15 18:35:00|9838.8|9830.8|9788.3|9780.3|9838.8|9830.8|9786.3|9778.3|695
1647369600000|2022-03-15 18:40:00|9788|9780|9753.1|9745.1|9789.2|9781.2|9741.4|9733.4|983
1647369900000|2022-03-15 18:45:00|9753.9|9745.9|9770.1|9762.1|9775.1|9767.6|9742.4|9734.4|1012
1647370200000|2022-03-15 18:50:00|9769.9|9761.9|9766.5|9758.5|9771.2|9763.2|9746|9738|650
1647370500000|2022-03-15 18:55:00|9766.9|9758.9|9770.4|9762.4|9791.2|9783.2|9759.2|9751.2|488
1647370800000|2022-03-15 19:00:00|9769.9|9761.9|9771.7|9763.7|9786.2|9778.2|9745.8|9737.8|463
1647371100000|2022-03-15 19:05:00|9771.9|9763.9|9795.1|9787.1|9799.3|9791.3|9767.9|9759.9|213
1647371400000|2022-03-15 19:10:00|9795.3|9787.3|9808.7|9800.7|9815.2|9807.9|9784.5|9776.5|340
1647371700000|2022-03-15 19:15:00|9808.4|9800.4|9818.3|9810.3|9821.2|9813.2|9803.1|9795.1|204
1647372000000|2022-03-15 19:20:00|9818.8|9810.8|9778.5|9770.5|9818.8|9810.8|9777.7|9769.7|356
1647372300000|2022-03-15 19:25:00|9778.7|9770.7|9796|9788|9806.4|9798.4|9769.8|9761.8|203
1647372600000|2022-03-15 19:30:00|9795.8|9787.8|9819.6|9811.6|9820.1|9814.1|9795.5|9787.5|164
1647372900000|2022-03-15 19:35:00|9819.4|9811.4|9804.9|9796.9|9819.4|9811.4|9796.9|9788.9|72
1647373200000|2022-03-15 19:40:00|9803.9|9795.9|9785.3|9777.3|9805.3|9797.3|9776.9|9770.4|202
1647373500000|2022-03-15 19:45:00|9787.1|9779.1|9781.7|9773.7|9803.8|9795.8|9777.4|9769.4|177
1647373800000|2022-03-15 19:50:00|9782.4|9774.4|9771.4|9763.4|9792.9|9784.9|9759.2|9751.2|247
1647374100000|2022-03-15 19:55:00|9771.1|9763.1|9771.7|9763.7|9775.2|9767.2|9751|9743|379
1647374400000|2022-03-15 20:00:00|9771.4|9763.4|9752.6|9744.6|9784.2|9776.2|9746.6|9738.6|394
1647374700000|2022-03-15 20:05:00|9752.3|9744.3|9763.7|9755.7|9766.4|9760.9|9752.3|9744.3|114
1647375000000|2022-03-15 20:10:00|9763.4|9755.4|9758.4|9750.4|9766.4|9760.9|9747.9|9739.9|147
1647375300000|2022-03-15 20:15:00|9758|9750|9751.8|9743.8|9762.2|9754.2|9744.3|9736.3|102
1647375600000|2022-03-15 20:20:00|9752.1|9744.1|9721.7|9713.7|9752.1|9746.5|9714.6|9708.5|156
1647375900000|2022-03-15 20:25:00|9722.2|9714.2|9747.1|9739.1|9747.1|9740.2|9722.2|9714.2|153
1647376200000|2022-03-15 20:30:00|9747.4|9739.4|9699.3|9691.3|9747.4|9739.4|9690.1|9682.1|130
1647376500000|2022-03-15 20:35:00|9699.8|9691.8|9716.6|9708.6|9720.2|9712.2|9686.6|9678.6|169
1647376800000|2022-03-15 20:40:00|9718.3|9710.3|9748.7|9740.7|9749.7|9741.7|9717|9709|79
1647377100000|2022-03-15 20:45:00|9747.9|9739.9|9743|9735|9756.3|9748.3|9737.9|9729.9|224
1647377400000|2022-03-15 20:50:00|9743.3|9735.3|9753.2|9745.2|9755|9747|9736.7|9728.7|57
1647377700000|2022-03-15 20:55:00|9753.5|9745.5|9753.7|9745.7|9754.7|9746.7|9746.4|9738.4|107
1647378000000|2022-03-15 21:00:00|9753.5|9745.5|9736.9|9728.9|9753.5|9745.5|9723.5|9715.5|11
1647378300000|2022-03-15 21:05:00|9744.6|9736.6|9741.5|9733.5|9750.5|9742.5|9738.5|9730.5|2
1647378600000|2022-03-15 21:10:00|9741.7|9733.7|9739.9|9731.9|9741.7|9733.7|9738.4|9730.4|0
1647378900000|2022-03-15 21:15:00|9740.1|9732.1|9740.1|9732.1|9749.4|9741.4|9740.1|9732.1|3
1647379200000|2022-03-15 21:20:00|9739.9|9731.9|9739.6|9731.6|9743.8|9735.8|9739.4|9731.4|3
1647379500000|2022-03-15 21:25:00|9739.4|9731.4|9739.6|9731.6|9743.8|9735.8|9739.4|9731.4|2
1647379800000|2022-03-15 21:30:00|9739.3|9731.3|9732.9|9724.9|9742.7|9734.7|9732.4|9724.4|7
1647380100000|2022-03-15 21:35:00|9733.8|9725.8|9727|9719|9734.8|9726.8|9727|9719|1
1647380400000|2022-03-15 21:40:00|9727.2|9719.2|9726.5|9718.5|9727.2|9719.2|9726.5|9718.5|0
1647380700000|2022-03-15 21:45:00|9726.2|9718.2|9726.2|9718.2|9726.2|9718.2|9726.2|9718.2|3
1647381000000|2022-03-15 21:50:00|9722|9714|9731.3|9723.3|9731.3|9723.3|9722|9714|3
1647381300000|2022-03-15 21:55:00|9742|9734|9754.6|9746.6|9754.7|9746.7|9742|9734|10
1647388800000|2022-03-16 00:00:00|9814.4|9806.4|9787.7|9779.7|9825.1|9817.1|9762.8|9754.8|548
1647389100000|2022-03-16 00:05:00|9787.4|9779.4|9800|9792|9811.6|9803.6|9779.7|9771.7|173
1647389400000|2022-03-16 00:10:00|9800.3|9792.3|9851.3|9843.3|9859.5|9851.5|9800.3|9792.3|128
1647389700000|2022-03-16 00:15:00|9851.5|9843.5|9851.1|9843.1|9853.5|9845.5|9822.6|9814.6|48
1647390000000|2022-03-16 00:20:00|9851.5|9843.5|9872.3|9864.3|9872.8|9864.8|9846.3|9838.3|121
1647390300000|2022-03-16 00:25:00|9870.9|9862.9|9858.4|9850.4|9870.9|9862.9|9843.9|9835.9|25
1647390600000|2022-03-16 00:30:00|9858.6|9850.6|9841.6|9833.6|9866.8|9858.8|9832.3|9824.3|46
1647390900000|2022-03-16 00:35:00|9841.3|9833.3|9819.3|9811.3|9841.8|9833.8|9819|9811|65
1647391200000|2022-03-16 00:40:00|9819.5|9811.5|9840.7|9832.7|9846.2|9838.2|9819.5|9811.5|13
1647391500000|2022-03-16 00:45:00|9841.7|9833.7|9825.7|9817.7|9841.7|9833.7|9804.7|9796.7|26
1647391800000|2022-03-16 00:50:00|9824.1|9816.1|9817.4|9809.4|9832.9|9824.9|9817.1|9809.1|16
1647392100000|2022-03-16 00:55:00|9817.2|9809.2|9813.2|9805.2|9829.2|9821.2|9804.2|9796.2|56
1647392400000|2022-03-16 01:00:00|9814|9806|9912.2|9904.2|9914.6|9906.6|9813.5|9805.5|637
1647392700000|2022-03-16 01:05:00|9912.7|9904.7|9892.3|9884.3|9918.1|9910.1|9880.5|9872.5|143
1647393000000|2022-03-16 01:10:00|9892.6|9884.6|9951.4|9943.4|9951.4|9944.2|9892.6|9884.6|539
1647393300000|2022-03-16 01:15:00|9951.1|9943.1|9956.3|9948.3|9973.9|9965.9|9950.6|9942.6|305
1647393600000|2022-03-16 01:20:00|9956.1|9948.1|9940.9|9932.9|9959.8|9951.8|9940.7|9932.7|303
1647393900000|2022-03-16 01:25:00|9940.6|9932.6|9986.4|9978.4|9989.7|9981.7|9929.1|9921.1|269
1647394200000|2022-03-16 01:30:00|9988.1|9980.1|9973.2|9965.2|9994|9986|9959.2|9951.2|193
1647394500000|2022-03-16 01:35:00|9972.1|9964.1|9972.6|9964.6|9979.6|9971.6|9939.6|9931.6|137
1647394800000|2022-03-16 01:40:00|9972.2|9964.2|9941.1|9933.1|9983.9|9975.9|9931.4|9923.4|98
1647395100000|2022-03-16 01:45:00|9940.2|9932.2|9947.2|9939.2|9957.7|9949.7|9935.6|9927.6|106
1647395400000|2022-03-16 01:50:00|9944.9|9936.9|9907.4|9899.4|9950.7|9942.7|9905.4|9897.4|45
1647395700000|2022-03-16 01:55:00|9896.8|9888.8|9899.7|9891.7|9922.3|9914.3|9886.5|9878.5|284
1647396000000|2022-03-16 02:00:00|9901.1|9893.1|9922.6|9914.6|9928.6|9920.6|9901.1|9893.1|94
1647396300000|2022-03-16 02:05:00|9922.4|9914.4|9962.1|9954.1|9975|9967|9922.4|9914.4|191
1647396600000|2022-03-16 02:10:00|9961|9953|9979.6|9971.6|9979.6|9971.6|9942.5|9934.5|120
1647396900000|2022-03-16 02:15:00|9979.9|9971.9|9999.5|9991.5|9999.5|9991.5|9977.2|9969.2|134
1647397200000|2022-03-16 02:20:00|10000.9|9992.9|10014.4|10006.4|10014.7|10006.7|9990.2|9982.2|184
1647397500000|2022-03-16 02:25:00|10014.2|10006.2|10008.7|10000.7|10023.9|10015.9|9995.1|9987.1|242
1647397800000|2022-03-16 02:30:00|10008|10000|9972.4|9964.4|10010.4|10002.4|9970.3|9962.3|253
1647398100000|2022-03-16 02:35:00|9972.9|9964.9|10006.8|9998.8|10010.3|10002.3|9972.9|9964.9|249
1647398400000|2022-03-16 02:40:00|10006.5|9998.5|9993.3|9985.3|10014.7|10006.7|9981.3|9973.3|94
1647398700000|2022-03-16 02:45:00|9993|9985|9994.5|9986.5|9997.2|9989.2|9986.8|9978.8|215
1647399000000|2022-03-16 02:50:00|9994.8|9986.8|10008|10000|10009.7|10003.5|9981.5|9973.5|114
1647399300000|2022-03-16 02:55:00|10008.2|10000.2|9973.7|9965.7|10017.2|10009.2|9971.7|9964.9|89
1647399600000|2022-03-16 03:00:00|9973.2|9965.2|9993.7|9985.7|9996.1|9988.1|9967.2|9959.2|71
1647399900000|2022-03-16 03:05:00|9993.5|9985.5|9988.4|9980.4|9994.7|9986.7|9979.7|9971.7|64
1647400200000|2022-03-16 03:10:00|9989.3|9981.3|9985.1|9977.1|9994.9|9986.9|9978.4|9970.4|107
1647400500000|2022-03-16 03:15:00|9985.8|9977.8|9948.5|9940.5|9992.3|9984.3|9948.3|9940.5|465
1647400800000|2022-03-16 03:20:00|9945.9|9937.9|9943.1|9935.1|9958.1|9950.1|9929.9|9921.9|194
1647401100000|2022-03-16 03:25:00|9943.7|9935.7|9964.7|9956.7|9971.6|9963.6|9938.2|9930.2|115
1647401400000|2022-03-16 03:30:00|9964.4|9956.4|9976.1|9968.1|9986.6|9979.9|9964.4|9956.4|101
1647401700000|2022-03-16 03:35:00|9975.6|9967.6|9974.8|9966.8|9982.6|9974.6|9970.4|9962.4|27
1647402000000|2022-03-16 03:40:00|9975.8|9967.8|9984.5|9976.5|9984.8|9976.8|9972|9965.6|52
1647402300000|2022-03-16 03:45:00|9980|9972|9977|9969|9985.4|9977.4|9976.5|9968.5|33
1647402600000|2022-03-16 03:50:00|9976.4|9968.4|9976.2|9968.2|9980.9|9972.9|9974.2|9966.2|11
1647402900000|2022-03-16 03:55:00|9976.1|9968.1|9961.5|9953.5|9980.2|9972.2|9953.2|9945.2|69
1647403200000|2022-03-16 04:00:00|9960.8|9952.8|9939.5|9931.5|9967.7|9959.7|9936|9928|59
1647403500000|2022-03-16 04:05:00|9939.8|9931.8|9953.9|9945.9|9955.4|9947.4|9936.7|9928.7|31
1647403800000|2022-03-16 04:10:00|9954.9|9946.9|9957|9949|9966.7|9958.7|9944|9936|81
1647404100000|2022-03-16 04:15:00|9956.7|9948.7|9961.9|9953.9|9968.9|9960.9|9955.7|9947.7|42
1647404400000|2022-03-16 04:20:00|9961.7|9953.7|9966.1|9958.1|9967.6|9959.6|9956.9|9948.9|19
1647404700000|2022-03-16 04:25:00|9965.6|9957.6|9943.4|9935.4|9967.9|9959.9|9935.8|9927.8|53
1647405000000|2022-03-16 04:30:00|9943.9|9935.9|9940.4|9932.4|9946.3|9938.3|9929|9921|124
1647405300000|2022-03-16 04:35:00|9940.6|9932.6|9931.2|9923.2|9949.3|9941.3|9929.7|9921.7|79
1647405600000|2022-03-16 04:40:00|9931.4|9923.4|9939.6|9931.6|9946.1|9938.1|9930.7|9922.7|20
1647405900000|2022-03-16 04:45:00|9939.1|9931.1|9964.3|9956.3|9967.3|9959.3|9937.1|9929.1|103
1647406200000|2022-03-16 04:50:00|9964|9956|9940.8|9932.8|9968.4|9960.4|9940.3|9932.3|75
1647406500000|2022-03-16 04:55:00|9940.6|9932.6|9943.5|9935.5|9948.8|9940.8|9938.1|9930.1|19
1647406800000|2022-03-16 05:00:00|9943.3|9935.3|9949.8|9941.8|9963|9955|9938.7|9930.7|32
1647407100000|2022-03-16 05:05:00|9948.2|9940.2|9961.9|9953.9|9971.3|9963.3|9946|9938|162
1647407400000|2022-03-16 05:10:00|9962.5|9954.5|9965.1|9957.1|9968.6|9961.8|9958.9|9950.9|27
1647407700000|2022-03-16 05:15:00|9965.3|9957.3|9937.3|9929.3|9966.3|9958.3|9933.6|9925.6|48
1647408000000|2022-03-16 05:20:00|9937.8|9929.8|9943.3|9935.3|9953.4|9945.4|9934.1|9926.1|134
1647408300000|2022-03-16 05:25:00|9943|9935|9930.4|9922.4|9944.3|9936.3|9923.4|9915.4|58
1647408600000|2022-03-16 05:30:00|9930.2|9922.2|9961.8|9953.8|9972.5|9964.5|9930.2|9922.2|443
1647408900000|2022-03-16 05:35:00|9961.6|9953.6|9971.2|9963.2|9973.2|9965.2|9956.1|9948.1|223
1647409200000|2022-03-16 05:40:00|9972.2|9964.2|9965|9957|9973.5|9967.2|9956.3|9948.3|82
1647409500000|2022-03-16 05:45:00|9964.5|9956.5|9975.9|9967.9|9977.6|9971|9956.7|9948.7|210
1647409800000|2022-03-16 05:50:00|9976.2|9968.2|10005.4|9997.4|10008.3|10000.3|9974.7|9968.2|246
1647410100000|2022-03-16 05:55:00|10005.7|9997.7|10028.3|10020.3|10042.8|10036|10004.9|9996.9|305
1647410400000|2022-03-16 06:00:00|10030.8|10022.8|10066.6|10058.6|10081.1|10073.1|10030.8|10022.8|475
1647410700000|2022-03-16 06:05:00|10067.1|10059.1|10078.4|10070.4|10088.2|10080.2|10067.1|10059.1|305
1647411000000|2022-03-16 06:10:00|10077.7|10069.7|10125.3|10117.3|10134.5|10127.1|10073.4|10065.4|688
1647411300000|2022-03-16 06:15:00|10125|10117|10121.9|10113.9|10125|10117|10097.3|10089.3|271
1647411600000|2022-03-16 06:20:00|10121.7|10113.7|10126.5|10118.5|10131.5|10123.5|10108.3|10100.3|428
1647411900000|2022-03-16 06:25:00|10126.1|10118.1|10139.6|10131.6|10141.7|10133.7|10113.2|10105.2|203
1647412200000|2022-03-16 06:30:00|10141|10133|10112.9|10104.9|10144.2|10136.2|10102|10094|222
1647412500000|2022-03-16 06:35:00|10113.2|10105.2|10100.2|10092.2|10128.4|10120.4|10100|10092|122
1647412800000|2022-03-16 06:40:00|10100.5|10092.5|10141.8|10133.8|10145|10137|10098.2|10090.2|253
1647413100000|2022-03-16 06:45:00|10141.3|10133.3|10134.1|10126.1|10161.2|10153.2|10127.6|10119.6|355
1647413400000|2022-03-16 06:50:00|10127|10119|10119.9|10111.9|10153.8|10145.8|10115.2|10107.2|315
1647413700000|2022-03-16 06:55:00|10119.4|10111.4|10096|10088|10123.1|10115.1|10077|10071.2|377
1647414000000|2022-03-16 07:00:00|10096.8|10088.8|10082|10074|10122.1|10114.1|10077.9|10069.9|265
1647414300000|2022-03-16 07:05:00|10082.3|10074.3|10072|10064|10084.7|10078.2|10061|10055.1|415
1647414600000|2022-03-16 07:10:00|10072.2|10064.2|10078.3|10070.3|10089.3|10081.3|10055.5|10047.5|351
1647414900000|2022-03-16 07:15:00|10080.4|10072.4|10078.8|10070.8|10092|10084|10068.6|10060.6|450
1647415200000|2022-03-16 07:20:00|10079.1|10071.1|10092.5|10084.5|10097.3|10089.3|10073.9|10065.9|460
1647415500000|2022-03-16 07:25:00|10092.2|10084.2|10119|10111|10122.6|10114.6|10090.6|10082.6|416
1647415800000|2022-03-16 07:30:00|10119.6|10111.6|10112|10104|10136.1|10128.1|10082.1|10074.1|773
1647416100000|2022-03-16 07:35:00|10111.8|10103.8|10157.6|10149.6|10170.9|10164.5|10111.2|10103.2|615
1647416400000|2022-03-16 07:40:00|10157.5|10149.5|10117.2|10109.2|10159.5|10151.5|10107.8|10101|547
1647416700000|2022-03-16 07:45:00|10116.5|10108.5|10127|10119|10130.5|10122.5|10103|10095|228
1647417000000|2022-03-16 07:50:00|10122.5|10114.5|10158.6|10150.6|10165.4|10158.9|10122.5|10114.5|366
1647417300000|2022-03-16 07:55:00|10158.9|10150.9|10146.5|10138.5|10160.4|10152.4|10133.5|10125.5|363
1647417600000|2022-03-16 08:00:00|10146.4|10138.4|10159.6|10151.6|10195.7|10187.7|10145.2|10137.2|1233
1647417900000|2022-03-16 08:05:00|10159.2|10151.2|10184.7|10176.7|10198.5|10190.5|10142.4|10134.4|1007
1647418200000|2022-03-16 08:10:00|10184.4|10176.4|10216.8|10208.8|10228.6|10220.6|10170.4|10162.4|1208
1647418500000|2022-03-16 08:15:00|10215.7|10207.7|10155|10147|10231.8|10223.8|10145.5|10137.5|1638
1647418800000|2022-03-16 08:20:00|10155.3|10147.3|10175.5|10167.5|10194.4|10186.4|10125.4|10117.4|2502
1647419100000|2022-03-16 08:25:00|10177.5|10169.5|10174.8|10166.8|10187.5|10179.5|10149.6|10141.6|3854
1647419400000|2022-03-16 08:30:00|10174|10166|10174.7|10166.7|10197.1|10189.1|10167.9|10159.9|3331
1647419700000|2022-03-16 08:35:00|10171.2|10163.2|10131.1|10123.1|10181.7|10173.7|10127.5|10119.5|1767
1647420000000|2022-03-16 08:40:00|10130.9|10122.9|10140.6|10132.6|10171.6|10163.6|10119.1|10111.1|1100
1647420300000|2022-03-16 08:45:00|10138.4|10130.4|10116.2|10108.2|10150.7|10142.7|10111.3|10103.3|431
1647420600000|2022-03-16 08:50:00|10116.7|10108.7|10120|10112|10139.5|10131.5|10114|10106|638
1647420900000|2022-03-16 08:55:00|10119.1|10111.1|10102.8|10094.8|10124|10116|10089.6|10081.6|953
1647421200000|2022-03-16 09:00:00|10105.1|10097.1|10080.6|10072.6|10109.6|10101.6|10080.6|10072.6|744
1647421500000|2022-03-16 09:05:00|10082.1|10074.1|10091.6|10083.6|10093.5|10085.5|10062.2|10054.2|686
1647421800000|2022-03-16 09:10:00|10091.8|10083.8|10091.4|10083.4|10100.2|10092.2|10066.2|10058.2|472
1647422100000|2022-03-16 09:15:00|10091.1|10083.1|10129|10121|10130.8|10122.8|10076.9|10068.9|677
1647422400000|2022-03-16 09:20:00|10128.5|10120.5|10159.9|10151.9|10160.7|10152.7|10126|10118|814
1647422700000|2022-03-16 09:25:00|10159.6|10151.6|10120.7|10112.7|10159.6|10151.6|10115|10107|512
1647423000000|2022-03-16 09:30:00|10121|10113|10090.6|10082.6|10132.7|10124.7|10088.8|10080.8|249
1647423300000|2022-03-16 09:35:00|10090.4|10082.4|10053.6|10045.6|10092.9|10084.9|10043.1|10036.6|594
1647423600000|2022-03-16 09:40:00|10053.8|10045.8|10054.3|10046.3|10059.8|10051.8|10032.1|10025.9|815
1647423900000|2022-03-16 09:45:00|10054.6|10046.6|10045.3|10037.3|10065.9|10057.9|10043.4|10035.4|333
1647424200000|2022-03-16 09:50:00|10045.6|10037.6|9991.9|9983.9|10045.6|10037.6|9991.4|9983.4|770
1647424500000|2022-03-16 09:55:00|9992.4|9984.4|9990.5|9982.5|9999.2|9993|9979|9971|461
1647424800000|2022-03-16 10:00:00|9990.7|9982.7|9985.5|9977.5|9991.5|9983.5|9975.2|9968.5|458
1647425100000|2022-03-16 10:05:00|9985.3|9977.3|9983.3|9975.3|9985.3|9977.3|9953.8|9946.8|753
1647425400000|2022-03-16 10:10:00|9980.7|9972.7|9904.6|9896.6|9980.7|9972.7|9889.3|9881.3|1540
1647425700000|2022-03-16 10:15:00|9904.5|9896.5|9819.8|9811.8|9913.5|9905.5|9795.8|9787.8|2894
1647426000000|2022-03-16 10:20:00|9820.2|9812.2|9782.3|9778.3|9827.9|9819.9|9721.2|9715|2961
1647426300000|2022-03-16 10:25:00|9785.5|9777.5|9803.5|9799.5|9814.1|9808.9|9764|9758|1474
1647426600000|2022-03-16 10:30:00|9803.9|9799.9|9821.5|9817.5|9840.3|9834.7|9797.9|9793.9|1284
1647426900000|2022-03-16 10:35:00|9821.3|9817.3|9836.3|9832.3|9861.6|9856|9811.3|9805.7|1114
1647427200000|2022-03-16 10:40:00|9835.7|9831.7|9868.8|9864.8|9895.7|9891.7|9817.8|9811.8|1416
1647427500000|2022-03-16 10:45:00|9868.3|9864.3|9836.8|9832.8|9876|9871|9836|9832|689
1647427800000|2022-03-16 10:50:00|9837|9833|9829.7|9821.7|9843.7|9839.5|9814.8|9810.8|725
1647428100000|2022-03-16 10:55:00|9827.5|9823.5|9819|9815|9860.4|9856.4|9815.5|9811.5|1263
1647428400000|2022-03-16 11:00:00|9821.5|9813.5|9825|9821|9836|9831|9807.5|9799.5|1043
1647428700000|2022-03-16 11:05:00|9824.7|9820.7|9829.5|9825.5|9840.5|9836.5|9816.2|9810.4|713
1647429000000|2022-03-16 11:10:00|9829|9825|9828.2|9820.2|9840.9|9835.7|9814|9810|1047
1647429300000|2022-03-16 11:15:00|9826.7|9818.7|9818.5|9814.5|9832|9827.2|9811.5|9807.5|480
1647429600000|2022-03-16 11:20:00|9818.2|9814.2|9806.5|9798.5|9825|9820.5|9797.2|9791.4|662
1647429900000|2022-03-16 11:25:00|9804.2|9800.2|9819.3|9811.3|9819.7|9815.3|9803|9798.3|310
1647430200000|2022-03-16 11:30:00|9815.3|9811.5|9826.6|9822.6|9832.5|9827.6|9808.9|9803.8|847
1647430500000|2022-03-16 11:35:00|9826|9822|9856.9|9852.9|9862.2|9857.1|9817.9|9813.9|757
1647430800000|2022-03-16 11:40:00|9855.9|9851.9|9886|9882|9889.8|9885.4|9850.9|9846.9|781
1647431100000|2022-03-16 11:45:00|9886.3|9882.3|9898.4|9894.4|9898.4|9894.4|9884.1|9877.7|370
1647431400000|2022-03-16 11:50:00|9898.2|9894.2|9880.7|9876.7|9898.5|9894.5|9874.8|9870.8|483
1647431700000|2022-03-16 11:55:00|9879.9|9875.9|9850.3|9846.3|9881|9877|9842.6|9837.1|396
1647432000000|2022-03-16 12:00:00|9851.1|9847.1|9891.2|9887.2|9895.2|9889|9847|9843|429
1647432300000|2022-03-16 12:05:00|9891.7|9887.7|9913.3|9909.3|9925.5|9921.5|9884|9880|643
1647432600000|2022-03-16 12:10:00|9913|9909|9896.5|9892.5|9923.3|9918.4|9886.9|9880.7|576
1647432900000|2022-03-16 12:15:00|9896.2|9892.2|9910.2|9906.2|9926.8|9922.8|9881|9877|822
1647433200000|2022-03-16 12:20:00|9910.9|9906.9|9887.8|9883.8|9927.2|9922.7|9884.8|9880.8|994
1647433500000|2022-03-16 12:25:00|9887.4|9883.4|9896.3|9892.3|9909.3|9904|9871.1|9866.6|653
1647433800000|2022-03-16 12:30:00|9895.8|9891.8|9912.3|9904.3|9926.6|9921|9895.8|9890.1|703
1647434100000|2022-03-16 12:35:00|9910.1|9906.1|9921|9917|9927.4|9921.8|9906.6|9902.6|787
1647434400000|2022-03-16 12:40:00|9920.7|9916.7|9907.5|9903.5|9921.2|9917|9902.5|9898.5|804
1647434700000|2022-03-16 12:45:00|9907.3|9903.3|9906.9|9902.9|9927.2|9923|9906.9|9900.8|772
1647435000000|2022-03-16 12:50:00|9907.1|9903.1|9943.7|9939.7|9956.3|9951.3|9907|9903|1735
1647435300000|2022-03-16 12:55:00|9943.9|9939.9|10021.3|10017.3|10022.8|10018.8|9932.2|9928.2|1752
1647435600000|2022-03-16 13:00:00|10020.9|10016.9|10024.5|10020.5|10042.5|10038.5|10013.8|10008.3|1958
1647435900000|2022-03-16 13:05:00|10024.8|10020.8|10061.7|10057.7|10076.1|10072.1|10024.6|10018.6|1783
1647436200000|2022-03-16 13:10:00|10061.4|10057.4|10020.8|10016.8|10065.9|10061.7|10019.8|10015.8|1142
1647436500000|2022-03-16 13:15:00|10021|10017|10011.8|10007.8|10037|10032|9980.7|9976.7|1205
1647436800000|2022-03-16 13:20:00|10011.6|10007.6|9960.3|9956.3|10034.1|10029.2|9954.3|9950.1|1206
1647437100000|2022-03-16 13:25:00|9961|9957|9995.2|9991.2|10000|9996|9950.3|9944.1|629
1647437400000|2022-03-16 13:30:00|9995.9|9991.9|10012.6|10008.6|10020.9|10016.9|9958|9951.5|1372
1647437700000|2022-03-16 13:35:00|10012.1|10008.1|9988|9984|10056.2|10052.2|9980.1|9975.9|1768
1647438000000|2022-03-16 13:40:00|9986.7|9982.7|9987.3|9983.3|9993.2|9989.2|9939.2|9934.1|1402
1647438300000|2022-03-16 13:45:00|9987.8|9983.8|9953.1|9945.1|9990|9985.7|9935.6|9931.6|1123
1647438600000|2022-03-16 13:50:00|9952.8|9944.8|9895.5|9891.5|9954.4|9950.4|9874.3|9870.3|2454
1647438900000|2022-03-16 13:55:00|9895.2|9891.2|9918.7|9914.7|9930.9|9926.9|9884.1|9879.5|1086
1647439200000|2022-03-16 14:00:00|9920.4|9916.4|9944|9940|9955.5|9950.4|9920|9916|1577
1647439500000|2022-03-16 14:05:00|9944.3|9940.3|9975.3|9971.3|9986.3|9982.3|9942.8|9938.8|1039
1647439800000|2022-03-16 14:10:00|9974.7|9970.7|9864.7|9860.7|9986.1|9982.1|9863.9|9857.5|2298
1647440100000|2022-03-16 14:15:00|9864.5|9860.5|9773.4|9765.4|9869.3|9863.9|9744|9740|5204
1647440400000|2022-03-16 14:20:00|9769.8|9765.8|9779.6|9775.6|9783.8|9778|9697.7|9691.8|3760
1647440700000|2022-03-16 14:25:00|9781.3|9777.3|9750.1|9742.1|9803.4|9798.7|9744.1|9737.6|1846
1647441000000|2022-03-16 14:30:00|9750.3|9742.3|9661.6|9657.6|9760.5|9752.5|9647.1|9643.1|4187
1647441300000|2022-03-16 14:35:00|9662.1|9658.1|9690.6|9682.6|9758.8|9754.8|9661.2|9657.2|3073
1647441600000|2022-03-16 14:40:00|9691.4|9683.4|9761.4|9753.4|9815.7|9810.1|9666.8|9661.1|4175
1647441900000|2022-03-16 14:45:00|9760.1|9752.1|9742.6|9738.6|9801.3|9795.8|9740.1|9733.8|1769
1647442200000|2022-03-16 14:50:00|9744.3|9740.3|9719|9715|9781.6|9777.1|9712.9|9707.7|1394
1647442500000|2022-03-16 14:55:00|9717.2|9713.2|9716.5|9708.5|9759.2|9755.2|9698.7|9692.7|1256
1647442800000|2022-03-16 15:00:00|9717.4|9709.4|9738.5|9734.5|9773.9|9768.9|9703.9|9697.6|2889
1647443100000|2022-03-16 15:05:00|9737.9|9733.9|9751|9747|9762.6|9756.6|9714.4|9708.9|2279
1647443400000|2022-03-16 15:10:00|9750.8|9746.8|9727.7|9723.7|9756.6|9751.8|9705.3|9700.4|1666
1647443700000|2022-03-16 15:15:00|9727.4|9723.4|9786.4|9778.4|9810.4|9805.1|9725.6|9721.2|1702
1647444000000|2022-03-16 15:20:00|9784.2|9780.2|9793.1|9789.1|9818.8|9814.6|9784.2|9780.2|1525
1647444300000|2022-03-16 15:25:00|9793.3|9789.3|9788.2|9784.2|9825.9|9821.9|9785.6|9781.6|1386
1647444600000|2022-03-16 15:30:00|9787.5|9783.5|9766.1|9758.1|9788.2|9784.2|9760.9|9755.9|1384
1647444900000|2022-03-16 15:35:00|9764.3|9760.3|9831.8|9827.8|9849.1|9843.1|9749.1|9742.6|2450
1647445200000|2022-03-16 15:40:00|9832.3|9828.3|9795.6|9791.6|9850|9846|9780.1|9776.1|1607
1647445500000|2022-03-16 15:45:00|9795.3|9791.3|9786.7|9782.7|9826.7|9822.2|9783.4|9777.4|1220
1647445800000|2022-03-16 15:50:00|9788.1|9784.1|9815.2|9811.2|9824|9818.6|9782.2|9778.2|1289
1647446100000|2022-03-16 15:55:00|9815.5|9811.5|9843.2|9839.2|9858.8|9854.8|9815|9811|2035
1647446400000|2022-03-16 16:00:00|9842.4|9838.4|9836.4|9832.4|9849.9|9844.9|9803.8|9799.3|1780
1647446700000|2022-03-16 16:05:00|9836.6|9832.6|9819.6|9815.6|9864.5|9859.1|9816.6|9812.6|1293
1647447000000|2022-03-16 16:10:00|9819.8|9815.8|9834.4|9830.4|9835.7|9831.7|9785|9781|1462
1647447300000|2022-03-16 16:15:00|9833.9|9829.9|9788.9|9784.9|9834.7|9830.7|9771.8|9767.8|1198
1647447600000|2022-03-16 16:20:00|9788.4|9784.4|9812.7|9808.7|9814.5|9810.5|9775|9771|1300
1647447900000|2022-03-16 16:25:00|9813|9809|9852.8|9848.8|9865|9860.9|9804.5|9800.5|4464
1647448200000|2022-03-16 16:30:00|9854|9850|9797.6|9793.6|9855|9851|9792.6|9786.6|2693
1647448500000|2022-03-16 16:35:00|9797.4|9793.4|9803.6|9799.6|9823.6|9817.9|9790.9|9784.9|1202
1647448800000|2022-03-16 16:40:00|9803.4|9799.4|9782.3|9778.3|9807.8|9801.8|9764.1|9758.9|1100
1647449100000|2022-03-16 16:45:00|9781.7|9777.7|9822|9818|9829.9|9825.4|9781.2|9777.2|951
1647449400000|2022-03-16 16:50:00|9824.9|9816.9|9768.1|9764.1|9832.2|9828.2|9762.9|9758.9|784
1647449700000|2022-03-16 16:55:00|9770.1|9766.1|9763.2|9759.2|9777.1|9770.9|9744.2|9740.2|1152
1647450000000|2022-03-16 17:00:00|9762.7|9758.7|9741.4|9737.4|9786.2|9779.5|9718.1|9714.1|1455
1647450300000|2022-03-16 17:05:00|9740.4|9736.4|9731.1|9727.1|9760.9|9756.9|9723.3|9718.1|841
1647450600000|2022-03-16 17:10:00|9731.3|9727.3|9730|9726|9742.5|9738.5|9697.2|9689.2|1542
1647450900000|2022-03-16 17:15:00|9731.1|9727.1|9734.7|9730.7|9748.4|9743.1|9726.6|9720.9|768
1647451200000|2022-03-16 17:20:00|9734.2|9730.2|9706.4|9702.4|9742.7|9735.7|9703.9|9699.9|526
1647451500000|2022-03-16 17:25:00|9706.7|9702.7|9679.9|9675.9|9716.5|9712.5|9678.5|9674.5|593
1647451800000|2022-03-16 17:30:00|9686|9678|9700.1|9692.1|9705.9|9701.9|9676.9|9672.9|1296
1647452100000|2022-03-16 17:35:00|9698.6|9694.6|9730.3|9726.3|9734|9730|9684.3|9680.3|1107
1647452400000|2022-03-16 17:40:00|9729.8|9725.8|9741.1|9737.1|9743.4|9738.9|9711.8|9707.8|846
1647452700000|2022-03-16 17:45:00|9743.1|9739.1|9741.4|9737.4|9758.1|9753.4|9720.1|9716.1|1205
1647453000000|2022-03-16 17:50:00|9741.1|9737.1|9739.7|9735.7|9747.8|9742.5|9727.8|9723.1|935
1647453300000|2022-03-16 17:55:00|9740.2|9736.2|9727.7|9719.7|9749.1|9744.8|9722.3|9714.3|574
1647453600000|2022-03-16 18:00:00|9728|9720|9757.7|9753.7|9767.4|9763.4|9725.9|9717.9|1211
1647453900000|2022-03-16 18:05:00|9757.9|9753.9|9768.7|9764.7|9780.3|9774.9|9749.4|9743.7|1270
1647454200000|2022-03-16 18:10:00|9768.1|9764.1|9768.4|9764.4|9780.4|9776.4|9721.3|9717.3|1220
1647454500000|2022-03-16 18:15:00|9768.1|9764.1|9743.2|9735.2|9782.1|9775.8|9704.1|9699.1|1269
1647454800000|2022-03-16 18:20:00|9742.7|9734.7|9707.1|9703.1|9746.4|9741.4|9683.1|9677.1|2065
1647455100000|2022-03-16 18:25:00|9707.3|9703.3|9646.2|9642.2|9735.3|9729.3|9640.5|9636.2|4356
1647455400000|2022-03-16 18:30:00|9646.7|9642.7|9598.6|9594.6|9658.3|9653.7|9594.9|9588.9|3734
1647455700000|2022-03-16 18:35:00|9599.1|9595.1|9622.8|9618.8|9624.6|9620.6|9599.1|9595.1|1025
1647456000000|2022-03-16 18:40:00|9622.5|9618.5|9646.9|9642.9|9663|9657|9612.8|9608.8|718
1647456300000|2022-03-16 18:45:00|9646.5|9642.5|9629.6|9625.6|9675.2|9671.2|9627.3|9622.9|524
1647456600000|2022-03-16 18:50:00|9630.6|9622.6|9607.1|9599.1|9635.2|9629.6|9603.6|9598.6|542
1647456900000|2022-03-16 18:55:00|9605.3|9601.3|9611.1|9607.1|9621.4|9614.9|9561.8|9557|762
1647457200000|2022-03-16 19:00:00|9610.8|9606.8|9680.6|9676.6|9688.8|9682.3|9610.1|9604.2|480
1647457500000|2022-03-16 19:05:00|9679.3|9671.3|9682.8|9674.8|9688.3|9682|9659.9|9652.6|225
1647457800000|2022-03-16 19:10:00|9682.5|9674.5|9689|9685|9698.9|9692.9|9672.9|9666.8|392
1647458100000|2022-03-16 19:15:00|9693.8|9685.8|9700.1|9696.1|9702|9697.2|9688.6|9682|363
1647458400000|2022-03-16 19:20:00|9700.4|9696.4|9719|9711|9742.6|9736.4|9699.2|9695.2|302
1647458700000|2022-03-16 19:25:00|9718.3|9714.3|9679.4|9671.4|9719|9715|9674.4|9669.4|319
1647459000000|2022-03-16 19:30:00|9679.7|9671.7|9701.7|9697.7|9709.9|9704|9672.2|9666.7|207
1647459300000|2022-03-16 19:35:00|9702.2|9694.2|9689.7|9685.7|9702.8|9697.2|9689.3|9683.2|70
1647459600000|2022-03-16 19:40:00|9691.9|9683.9|9671.3|9663.3|9693.5|9687.7|9658.5|9653.5|157
1647459900000|2022-03-16 19:45:00|9670.2|9666.2|9592.9|9588.9|9675|9667|9589.8|9582.3|458
1647460200000|2022-03-16 19:50:00|9593.5|9589.5|9638|9630|9639.7|9633.5|9591.3|9585.7|170
1647460500000|2022-03-16 19:55:00|9637.7|9629.7|9637|9629|9663|9656.9|9634|9626|91
1647460800000|2022-03-16 20:00:00|9635.9|9627.9|9637.5|9629.5|9661.6|9653.6|9622.7|9617|243
1647461100000|2022-03-16 20:05:00|9635.7|9631.7|9650.4|9642.4|9657.3|9649.8|9630.6|9624|114
1647461400000|2022-03-16 20:10:00|9651.2|9643.2|9643|9635|9651.5|9645.4|9633.5|9628.7|120
1647461700000|2022-03-16 20:15:00|9642.7|9634.7|9617.6|9609.6|9649.4|9645.4|9615.8|9609.6|166
1647462000000|2022-03-16 20:20:00|9614.8|9610.8|9625.1|9617.1|9631.8|9624.8|9614.6|9610.5|36
1647462300000|2022-03-16 20:25:00|9622.9|9618.9|9614|9610|9625.5|9618.9|9591.1|9585.7|221
1647462600000|2022-03-16 20:30:00|9616.2|9608.2|9620.6|9616.6|9629.1|9621.9|9605.6|9597.6|74
1647462900000|2022-03-16 20:35:00|9620|9616|9636.5|9632.5|9641.5|9633.5|9614.1|9609.1|59
1647463200000|2022-03-16 20:40:00|9639.1|9631.1|9645.3|9637.3|9656.3|9652|9630.2|9623|243
1647463500000|2022-03-16 20:45:00|9645.1|9641.1|9651|9643|9656.6|9650.5|9621.5|9615.7|187
1647463800000|2022-03-16 20:50:00|9651.3|9643.3|9684.7|9680.7|9690.7|9684.9|9645.5|9639.5|177
1647464100000|2022-03-16 20:55:00|9683.9|9679.9|9673.8|9665.8|9687.1|9680.9|9667.9|9660|107
1647464400000|2022-03-16 21:00:00|9673.5|9665.5|9677.1|9669.1|9677.1|9669.1|9670.1|9662.1|1
1647464700000|2022-03-16 21:05:00|9675.9|9667.9|9676.4|9668.4|9678.7|9670.7|9672|9664|0
1647465000000|2022-03-16 21:10:00|9673.2|9665.2|9666.4|9658.4|9674.2|9666.2|9664.9|9656.9|4
1647465300000|2022-03-16 21:15:00|9664.7|9656.7|9658.6|9650.6|9665.6|9657.6|9658.6|9650.6|1
1647465600000|2022-03-16 21:20:00|9658.4|9650.4|9667.9|9659.9|9667.9|9659.9|9649.2|9641.2|3
1647465900000|2022-03-16 21:25:00|9667.8|9659.8|9667.8|9659.8|9667.8|9659.8|9667.8|9659.8|0
1647466200000|2022-03-16 21:30:00|||||||||5
1647466500000|2022-03-16 21:35:00|9671.4|9663.4|9666.6|9658.6|9676.4|9668.4|9664.7|9656.7|7
1647466800000|2022-03-16 21:40:00|9665.1|9657.1|9663.8|9655.8|9665.1|9657.1|9662.2|9654.2|0
1647467100000|2022-03-16 21:45:00|9664.3|9656.3|9665.5|9657.5|9665.5|9657.5|9661|9653|9
1647467400000|2022-03-16 21:50:00|9666|9658|9664.1|9656.1|9666|9658|9663.8|9655.8|1
1647467700000|2022-03-16 21:55:00|9664.3|9656.3|9664.7|9656.7|9667.2|9662.3|9663.8|9655.8|6
1647475200000|2022-03-17 00:00:00|9733.1|9725.1|9740.9|9732.9|9754.5|9749.3|9648.8|9640.8|862
1647475500000|2022-03-17 00:05:00|9741.4|9733.4|9750.3|9742.3|9752.2|9745.7|9741.1|9733.4|126
1647475800000|2022-03-17 00:10:00|9750.6|9742.6|9732.7|9724.7|9750.6|9746.6|9714.9|9706.9|60
1647476100000|2022-03-17 00:15:00|9732.5|9724.5|9720.4|9712.4|9735|9730.5|9712|9706|62
1647476400000|2022-03-17 00:20:00|9718.9|9714.9|9706.4|9698.4|9724.2|9716.2|9699.9|9691.9|45
1647476700000|2022-03-17 00:25:00|9706.7|9702.7|9704.1|9696.1|9722.6|9714.6|9699.4|9695.4|83
1647477000000|2022-03-17 00:30:00|9703.8|9695.8|9668|9660|9703.8|9695.8|9649.5|9642|332
1647477300000|2022-03-17 00:35:00|9668.2|9660.2|9697.4|9689.4|9705.6|9697.6|9656.3|9648.3|27
1647477600000|2022-03-17 00:40:00|9697.7|9689.7|9695|9687|9708.9|9700.9|9692.5|9685.5|17
1647477900000|2022-03-17 00:45:00|9692.6|9684.6|9702.5|9694.5|9707.5|9702|9680.9|9673.5|41
1647478200000|2022-03-17 00:50:00|9701.7|9693.7|9710|9702|9711.3|9703.3|9692.6|9686.2|13
1647478500000|2022-03-17 00:55:00|9711.3|9703.3|9709|9701|9715.7|9707.7|9685.8|9677.8|38
1647478800000|2022-03-17 01:00:00|9708.8|9700.8|9802.3|9794.3|9802.5|9794.5|9707.8|9699.8|309
1647479100000|2022-03-17 01:05:00|9802.5|9794.5|9790|9782|9817.3|9812.1|9789|9781.3|360
1647479400000|2022-03-17 01:10:00|9789.8|9781.8|9788.4|9780.4|9792.6|9785.6|9768.3|9762.7|125
1647479700000|2022-03-17 01:15:00|9788.1|9780.1|9802.7|9798.7|9806.9|9800.7|9784.2|9777.3|106
1647480000000|2022-03-17 01:20:00|9802.3|9798.3|9781.9|9777.9|9802.3|9798.3|9772.3|9765.4|71
1647480300000|2022-03-17 01:25:00|9784.5|9776.5|9828.5|9820.5|9829.1|9823.1|9772.7|9764.9|171
1647480600000|2022-03-17 01:30:00|9826.3|9822.3|9794.2|9786.2|9846.4|9839.1|9792.9|9784.9|123
1647480900000|2022-03-17 01:35:00|9794.7|9786.7|9801.3|9793.3|9816.7|9808.7|9790.4|9782.4|56
1647481200000|2022-03-17 01:40:00|9801.6|9793.6|9798.3|9794.3|9807.1|9800.9|9785.6|9778.4|137
1647481500000|2022-03-17 01:45:00|9797.8|9793.8|9796.4|9792.4|9813|9807|9789.1|9782.3|97
1647481800000|2022-03-17 01:50:00|9795.5|9791.5|9789.2|9781.2|9799.6|9793.8|9785.1|9779.6|32
1647482100000|2022-03-17 01:55:00|9788.9|9780.9|9768.4|9760.4|9789.7|9781.7|9761.2|9756.9|56
1647482400000|2022-03-17 02:00:00|9767.6|9759.6|9767|9759|9780.6|9772.6|9755|9747|12
1647482700000|2022-03-17 02:05:00|9766.7|9758.7|9764.7|9756.7|9785.4|9777.4|9762.3|9754.3|21
1647483000000|2022-03-17 02:10:00|9763.9|9755.9|9761.3|9753.3|9772|9766.2|9744.5|9737.2|33
1647483300000|2022-03-17 02:15:00|9760.8|9752.8|9767.7|9763.7|9775.1|9767.1|9758.1|9750.1|6
1647483600000|2022-03-17 02:20:00|9770.3|9762.3|9772.7|9768.7|9780.8|9774.7|9768.7|9762.3|23
1647483900000|2022-03-17 02:25:00|9773.5|9769.5|9777.7|9769.7|9777.7|9771.2|9768.8|9763.2|25
1647484200000|2022-03-17 02:30:00|9777.5|9769.5|9747.3|9739.3|9777.9|9771.7|9739.5|9734.5|176
1647484500000|2022-03-17 02:35:00|9746.5|9738.5|9758.3|9750.3|9765|9758.3|9739|9733.5|23
1647484800000|2022-03-17 02:40:00|9757.8|9749.8|9763.7|9755.7|9763.7|9755.7|9746|9739.2|26
1647485100000|2022-03-17 02:45:00|9763.9|9755.9|9750.4|9742.4|9764|9756|9746.4|9739.9|7
1647485400000|2022-03-17 02:50:00|9750.2|9742.2|9757.1|9749.1|9760.1|9753.7|9739.9|9734.4|26
1647485700000|2022-03-17 02:55:00|9756.6|9748.6|9773.6|9769.6|9780.6|9772.9|9755.3|9747.3|23
1647486000000|2022-03-17 03:00:00|9773.9|9769.9|9778.5|9774.5|9780.1|9774.6|9769.6|9765.1|47
1647486300000|2022-03-17 03:05:00|9779|9775|9783.8|9775.8|9783.8|9776.6|9758.9|9750.9|100
1647486600000|2022-03-17 03:10:00|9784.1|9776.1|9793.9|9785.9|9799.1|9791.1|9769.2|9762.5|20
1647486900000|2022-03-17 03:15:00|9794.4|9786.4|9794.1|9786.1|9806.3|9800.3|9788.6|9783.2|17
1647487200000|2022-03-17 03:20:00|9791.9|9787.9|9801.8|9793.8|9804.7|9799|9788.8|9783.8|31
1647487500000|2022-03-17 03:25:00|9801.5|9793.5|9817.1|9809.1|9822.5|9817|9799.3|9792.5|74
1647487800000|2022-03-17 03:30:00|9817.4|9809.4|9822.2|9818.2|9826|9821|9810.6|9805.4|117
1647488100000|2022-03-17 03:35:00|9822.8|9818.8|9841|9837|9842.6|9838.1|9815.3|9809.3|387
1647488400000|2022-03-17 03:40:00|9840.7|9836.7|9819.4|9815.4|9842|9837.2|9819.4|9815.2|45
1647488700000|2022-03-17 03:45:00|9822.6|9814.6|9826.4|9822.4|9830.3|9824.1|9818.2|9811.3|21
1647489000000|2022-03-17 03:50:00|9831.8|9823.8|9833.2|9825.2|9842.2|9837.9|9828.5|9822|14
1647489300000|2022-03-17 03:55:00|9833.4|9825.4|9835|9831|9837.5|9831|9828.9|9822.4|9
1647489600000|2022-03-17 04:00:00|9835.3|9831.3|9836.5|9832.5|9843.7|9839.7|9834.8|9830|42
1647489900000|2022-03-17 04:05:00|9836.2|9832.2|9833.2|9829.2|9847|9842.3|9833|9827.5|48
1647490200000|2022-03-17 04:10:00|9832.8|9828.8|9824.7|9816.7|9834.8|9828.8|9820.7|9814.9|10
1647490500000|2022-03-17 04:15:00|9824.9|9816.9|9819.6|9815.6|9826.3|9819.6|9818.4|9811.8|24
1647490800000|2022-03-17 04:20:00|9822.1|9814.1|9829.9|9821.9|9830.9|9823.2|9819.6|9814.1|8
1647491100000|2022-03-17 04:25:00|9827.5|9823.5|9824.2|9816.2|9830.4|9823.5|9819.4|9814.1|2
1647491400000|2022-03-17 04:30:00|9823.9|9815.9|9829.1|9825.1|9837.3|9830.8|9823.4|9815.6|32
1647491700000|2022-03-17 04:35:00|9828.8|9824.8|9831|9823|9835|9830.5|9825.1|9819.3|2
1647492000000|2022-03-17 04:40:00|9829.2|9825.2|9829.6|9821.6|9835.4|9831.4|9823.5|9817.4|18
1647492300000|2022-03-17 04:45:00|9829.3|9821.3|9825.5|9817.5|9834.9|9829.9|9824.6|9817.3|6
1647492600000|2022-03-17 04:50:00|9822.9|9818.9|9819.1|9815.1|9831.9|9825.4|9817.2|9811|86
1647492900000|2022-03-17 04:55:00|9818.6|9814.6|9820.7|9812.7|9823.6|9817.4|9817.8|9812.7|44
1647493200000|2022-03-17 05:00:00|9821.6|9813.6|9821.1|9817.1|9827.9|9823.1|9817.8|9812.4|13
1647493500000|2022-03-17 05:05:00|9821.6|9817.6|9824.3|9816.3|9829.8|9824.3|9819.1|9815.1|5
1647493800000|2022-03-17 05:10:00|9824.1|9816.1|9838.3|9830.3|9840.1|9836.1|9822.8|9816.1|49
1647494100000|2022-03-17 05:15:00|9837.3|9829.3|9837.8|9833.8|9844.3|9837.5|9831.5|9826.3|9
1647494400000|2022-03-17 05:20:00|9838.6|9830.6|9835|9831|9843.3|9837.6|9833.5|9828|12
1647494700000|2022-03-17 05:25:00|9835.6|9831.6|9848.2|9844.2|9852.6|9848.6|9835.6|9829.6|132
1647495000000|2022-03-17 05:30:00|9846.8|9842.8|9844.4|9836.4|9848|9842.8|9818|9812.2|95
1647495300000|2022-03-17 05:35:00|9842.2|9838.2|9837.2|9833.2|9853.7|9849.1|9836.7|9831.7|18
1647495600000|2022-03-17 05:40:00|9837.4|9833.4|9843.8|9839.8|9847.5|9841.3|9831.5|9826|53
1647495900000|2022-03-17 05:45:00|9847|9839|9834.9|9830.9|9852.7|9847.7|9833.8|9827.7|31
1647496200000|2022-03-17 05:50:00|9835.4|9831.4|9848.9|9840.9|9849.2|9843.5|9825.6|9821|44
1647496500000|2022-03-17 05:55:00|9848.5|9840.5|9830.6|9826.6|9848.9|9842.5|9826.3|9819.7|64
1647496800000|2022-03-17 06:00:00|9831.2|9827.2|9829.4|9821.4|9833.3|9828.2|9818.6|9813.8|111
1647497100000|2022-03-17 06:05:00|9826.6|9822.6|9840.1|9832.1|9845|9840.2|9826.6|9821.1|89
1647497400000|2022-03-17 06:10:00|9841.2|9833.2|9835|9831|9851.7|9847.7|9826.8|9819.8|102
1647497700000|2022-03-17 06:15:00|9835.5|9831.5|9842.1|9834.1|9844.9|9839.3|9819.2|9815.2|68
1647498000000|2022-03-17 06:20:00|9842.3|9834.3|9836.5|9832.5|9843|9836.6|9826|9820.3|69
1647498300000|2022-03-17 06:25:00|9836.3|9832.3|9880.1|9876.1|9881.6|9876.1|9835.5|9830.5|297
1647498600000|2022-03-17 06:30:00|9882.8|9874.8|9861.4|9857.4|9885.3|9880.8|9856.5|9852.5|318
1647498900000|2022-03-17 06:35:00|9861.2|9857.2|9839.6|9831.6|9885.7|9879.7|9830.6|9826.3|245
1647499200000|2022-03-17 06:40:00|9839.3|9831.3|9827.5|9819.5|9840|9833.8|9808.3|9803.1|95
1647499500000|2022-03-17 06:45:00|9826.6|9818.6|9825.2|9817.2|9839.9|9835|9822.4|9814.4|20
1647499800000|2022-03-17 06:50:00|9824.4|9816.4|9848.5|9840.5|9848.5|9842.7|9822.6|9816.4|26
1647500100000|2022-03-17 06:55:00|9848.2|9840.2|9873.3|9865.3|9885.2|9878.9|9843.5|9835.9|189
1647500400000|2022-03-17 07:00:00|9871.7|9867.7|9885.6|9881.6|9899|9894.4|9871.5|9865.3|292
1647500700000|2022-03-17 07:05:00|9888.2|9880.2|9893.5|9889.5|9895.3|9889.5|9881.1|9876.4|229
1647501000000|2022-03-17 07:10:00|9893.7|9889.7|9903.2|9895.2|9903.4|9898.4|9887.7|9883.7|175
1647501300000|2022-03-17 07:15:00|9901.6|9897.6|9914.9|9910.9|9919.5|9915.5|9893.2|9888.2|305
1647501600000|2022-03-17 07:20:00|9914.7|9910.7|9930.7|9922.7|9933.2|9929|9908.5|9903.7|306
1647501900000|2022-03-17 07:25:00|9928.9|9924.9|9928.4|9924.4|9933.7|9928.1|9910.4|9906.4|206
1647502200000|2022-03-17 07:30:00|9928.9|9924.9|9976.3|9972.3|9981.5|9977.5|9928.1|9922.8|491
1647502500000|2022-03-17 07:35:00|9976.5|9972.5|9957|9953|9996|9988|9949.8|9944.8|382
1647502800000|2022-03-17 07:40:00|9957.6|9953.6|9957.6|9953.6|9963.2|9959.2|9951.5|9945|276
1647503100000|2022-03-17 07:45:00|9957.9|9953.9|9960.8|9952.8|9978.1|9974.1|9957.4|9951.9|338
1647503400000|2022-03-17 07:50:00|9961.7|9953.7|9976.9|9968.9|9976.9|9972.6|9957.3|9951.6|190
1647503700000|2022-03-17 07:55:00|9975.1|9971.1|9966.1|9962.1|9975.4|9971.4|9945.7|9941.7|248
1647504000000|2022-03-17 08:00:00|9965.9|9961.9|10012.3|10008.3|10020.3|10013.8|9959.3|9954.7|891
1647504300000|2022-03-17 08:05:00|10013.3|10009.3|10035.3|10031.3|10041.1|10037.1|10013.3|10009.3|730
1647504600000|2022-03-17 08:10:00|10036.1|10032.1|10038.3|10034.3|10058.5|10054.5|10025.8|10021.3|817
1647504900000|2022-03-17 08:15:00|10038|10034|10020.3|10016.3|10050.1|10045.6|10017.5|10013.5|611
1647505200000|2022-03-17 08:20:00|10020.5|10016.5|10016.6|10012.6|10026.5|10021.7|10011.6|10007.3|725
1647505500000|2022-03-17 08:25:00|10015|10011|10008.6|10004.6|10018.6|10014.4|9991.8|9985.5|3154
1647505800000|2022-03-17 08:30:00|10008.3|10004.3|9935.2|9931.2|10021.9|10017.9|9930.4|9923.7|2934
1647506100000|2022-03-17 08:35:00|9935.5|9931.5|9972.6|9968.6|9985.3|9978.9|9932.2|9928.2|1245
1647506400000|2022-03-17 08:40:00|9972.8|9968.8|9979.7|9975.7|9997.2|9993.2|9966.2|9962|640
1647506700000|2022-03-17 08:45:00|9979.4|9975.4|9998.1|9994.1|10007.7|10003.7|9977.4|9973.4|546
1647507000000|2022-03-17 08:50:00|10000.4|9996.4|9974|9970|10003.3|9999.3|9958.3|9954.3|611
1647507300000|2022-03-17 08:55:00|9973.6|9969.6|9964.6|9960.6|9982.8|9978.8|9954.1|9950.1|493
1647507600000|2022-03-17 09:00:00|9965.4|9961.4|10016.1|10012.1|10020.6|10016.6|9957.7|9953.7|734
1647507900000|2022-03-17 09:05:00|10018.3|10014.3|10014.3|10010.3|10031.6|10026.8|10004.2|10000.2|780
1647508200000|2022-03-17 09:10:00|10016.7|10012.7|10067.5|10063.5|10069.7|10065.3|10015.8|10009.3|1609
1647508500000|2022-03-17 09:15:00|10067.8|10063.8|10073|10069|10098.5|10093.6|10061.4|10057.4|1498
1647508800000|2022-03-17 09:20:00|10072.5|10068.5|10055.5|10047.5|10081.5|10077|10024.1|10020.1|756
1647509100000|2022-03-17 09:25:00|10055.8|10047.8|10026.5|10022.5|10055.8|10048.7|10015.8|10009.4|638
1647509400000|2022-03-17 09:30:00|10026.2|10022.2|10039.3|10035.3|10051.4|10047|10021.7|10015.2|676
1647509700000|2022-03-17 09:35:00|10040.8|10036.8|10063.3|10059.3|10063.7|10059.3|10022.9|10018.1|533
1647510000000|2022-03-17 09:40:00|10063.5|10059.5|10061.7|10057.7|10083.5|10077.3|10040.5|10035.8|538
1647510300000|2022-03-17 09:45:00|10060.8|10056.8|10068.6|10060.6|10086.7|10082.7|10048.3|10044.2|631
1647510600000|2022-03-17 09:50:00|10065.1|10061.1|10050.9|10046.9|10069.5|10065.5|10029.9|10025.9|606
1647510900000|2022-03-17 09:55:00|10051.2|10047.2|10060.6|10056.6|10061.6|10057.1|10021.4|10016.1|392
1647511200000|2022-03-17 10:00:00|10060.9|10056.9|10109.1|10105.1|10154.6|10150.6|10050.9|10046.9|2517
1647511500000|2022-03-17 10:05:00|10111.5|10103.5|10122.4|10118.4|10129.4|10125.1|10095.2|10091.2|622
1647511800000|2022-03-17 10:10:00|10124.3|10120.3|10129.2|10125.2|10134.8|10130.4|10121.4|10117.4|579
1647512100000|2022-03-17 10:15:00|10129.5|10125.5|10100.9|10096.9|10140.2|10136.2|10094.7|10090.7|1504
1647512400000|2022-03-17 10:20:00|10100.3|10096.3|10074.4|10070.4|10102.7|10098.7|10070.8|10066.8|1195
1647512700000|2022-03-17 10:25:00|10074.6|10070.6|10088.2|10084.2|10097.8|10093.8|10074.6|10069.6|530
1647513000000|2022-03-17 10:30:00|10087.7|10083.7|10121.6|10117.6|10124.1|10118.1|10056.7|10052.7|1201
1647513300000|2022-03-17 10:35:00|10121.1|10117.1|10126.5|10122.5|10133.5|10129.5|10112.9|10108.9|517
1647513600000|2022-03-17 10:40:00|10126.8|10122.8|10119.2|10115.2|10139.4|10135.4|10119.2|10114.1|345
1647513900000|2022-03-17 10:45:00|10119.5|10115.5|10123.1|10119.1|10136.4|10131.4|10106.2|10102.2|657
1647514200000|2022-03-17 10:50:00|10123.3|10119.3|10102.4|10094.4|10130.1|10126.1|10094.6|10090.6|797
1647514500000|2022-03-17 10:55:00|10100.9|10096.9|10101.1|10097.1|10123.5|10117.7|10096.1|10091.1|476
1647514800000|2022-03-17 11:00:00|10101.3|10097.3|10086.2|10082.2|10102.2|10097.3|10073.1|10066.9|397
1647515100000|2022-03-17 11:05:00|10087.1|10083.1|10102.9|10098.9|10115.5|10109.6|10085.1|10078.1|324
1647515400000|2022-03-17 11:10:00|10100.2|10096.2|10108.7|10104.7|10114.5|10110|10096|10091.2|429
1647515700000|2022-03-17 11:15:00|10109|10105|10128.2|10124.2|10132.1|10128.1|10105.5|10099.3|591
1647516000000|2022-03-17 11:20:00|10128.5|10124.5|10147.1|10143.1|10156.2|10151.3|10124.2|10118.7|777
1647516300000|2022-03-17 11:25:00|10146.8|10142.8|10164.1|10160.1|10167.2|10161.7|10130.3|10125.2|754
1647516600000|2022-03-17 11:30:00|10163.7|10159.7|10147.6|10143.6|10181.8|10177.8|10147.4|10143.4|904
1647516900000|2022-03-17 11:35:00|10147.9|10143.9|10160.7|10156.7|10183.4|10178.4|10147.4|10143.1|453
1647517200000|2022-03-17 11:40:00|10161|10157|10183|10179|10187|10183|10148.1|10144.1|407
1647517500000|2022-03-17 11:45:00|10183.5|10179.5|10214.5|10210.5|10221.4|10215.4|10171.3|10164.8|1541
1647517800000|2022-03-17 11:50:00|10214.3|10210.3|10233.5|10229.5|10256.8|10251.8|10206.7|10202.7|1703
1647518100000|2022-03-17 11:55:00|10233.3|10229.3|10214.8|10210.8|10233.3|10229.3|10195.5|10190|720
1647518400000|2022-03-17 12:00:00|10215.3|10211.3|10273.2|10265.2|10273.2|10265.2|10214.8|10210.8|1623
1647518700000|2022-03-17 12:05:00|10270.1|10266.1|10240.3|10236.3|10273.2|10267.4|10228.2|10220.2|762
1647519000000|2022-03-17 12:10:00|10239.8|10235.8|10218.4|10214.4|10258.7|10254.7|10209.4|10205.4|969
1647519300000|2022-03-17 12:15:00|10218.9|10214.9|10230|10226|10247.9|10243.9|10213.7|10209.7|621
1647519600000|2022-03-17 12:20:00|10227.5|10223.5|10221.1|10217.1|10230.9|10225|10199.3|10195.3|735
1647519900000|2022-03-17 12:25:00|10218.5|10213.1|10208.7|10204.7|10223.2|10218.3|10200.6|10196.6|648
1647520200000|2022-03-17 12:30:00|10209.2|10205.2|10180.7|10176.7|10216.2|10210.8|10160.2|10156.2|1103
1647520500000|2022-03-17 12:35:00|10180.9|10176.9|10196.5|10192.5|10206.6|10202.6|10178.1|10172.3|334
1647520800000|2022-03-17 12:40:00|10196.8|10192.8|10214.6|10210.6|10215.8|10211.4|10183.3|10176.6|605
1647521100000|2022-03-17 12:45:00|10214.4|10210.4|10218.1|10214.1|10241.6|10237.6|10207|10203|1352
1647521400000|2022-03-17 12:50:00|10218.6|10214.6|10241.6|10237.6|10246.6|10242.6|10214.6|10210.6|533
1647521700000|2022-03-17 12:55:00|10241.4|10237.4|10239.3|10235.3|10259.2|10255.2|10221.6|10217.1|553
1647522000000|2022-03-17 13:00:00|10239.5|10235.5|10262.2|10258.2|10292.9|10288.9|10221.1|10215.1|2100
1647522300000|2022-03-17 13:05:00|10261.6|10257.6|10256.4|10252.4|10265.5|10261.5|10218.9|10212.5|1434
1647522600000|2022-03-17 13:10:00|10258.2|10254.2|10305.2|10301.2|10308.6|10304.4|10257.8|10253.8|1245
1647522900000|2022-03-17 13:15:00|10304.6|10300.6|10308.2|10304.2|10327.5|10323.5|10290|10286|1367
1647523200000|2022-03-17 13:20:00|10307.5|10303.5|10318.5|10314.5|10321.5|10316|10299.4|10295.4|1019
1647523500000|2022-03-17 13:25:00|10317.9|10313.9|10346.4|10342.4|10349.4|10343.5|10314.6|10310.6|1830
1647523800000|2022-03-17 13:30:00|10345.9|10341.9|10395.9|10391.9|10405.6|10401.6|10339|10335|2288
1647524100000|2022-03-17 13:35:00|10396.5|10392.5|10381.1|10377.1|10440.1|10434.3|10371.8|10367.8|1552
1647524400000|2022-03-17 13:40:00|10380.8|10376.8|10385.4|10381.4|10396.1|10392.1|10353.4|10348.9|2816
1647524700000|2022-03-17 13:45:00|10385.7|10381.7|10329.6|10325.6|10406.6|10402.6|10309.2|10305.2|2256
1647525000000|2022-03-17 13:50:00|10329|10325|10365.7|10361.7|10371.4|10367.4|10312.9|10308.9|1421
1647525300000|2022-03-17 13:55:00|10365|10361|10343|10339|10387.6|10383.6|10337.6|10333.6|1654
1647525600000|2022-03-17 14:00:00|10343.6|10339.6|10366.4|10362.4|10373.6|10369.6|10325.5|10320.3|1073
1647525900000|2022-03-17 14:05:00|10366.1|10362.1|10318.8|10314.8|10375.7|10371.7|10315.7|10311.7|1400
1647526200000|2022-03-17 14:10:00|10319|10315|10354.3|10350.3|10360.6|10356.1|10305.6|10300.6|2392
1647526500000|2022-03-17 14:15:00|10353.7|10349.7|10352.1|10348.1|10371.2|10367.2|10335.5|10331.5|1626
1647526800000|2022-03-17 14:20:00|10352.7|10348.7|10340.6|10336.6|10363.3|10359.3|10316.3|10312.3|1360
1647527100000|2022-03-17 14:25:00|10341.8|10337.8|10364.4|10360.4|10380.8|10376.8|10341.6|10337.6|2428
1647527400000|2022-03-17 14:30:00|10363.8|10359.8|10345.2|10341.2|10377|10372.2|10339.2|10332.7|704
1647527700000|2022-03-17 14:35:00|10344.9|10340.9|10415.9|10411.9|10432.2|10428.2|10339.2|10335.2|2551
1647528000000|2022-03-17 14:40:00|10416.1|10412.1|10465|10461|10468.2|10464.2|10406.8|10402.8|2067
1647528300000|2022-03-17 14:45:00|10464.8|10460.8|10417.4|10413.4|10485.7|10481.7|10411.8|10407.8|2708
1647528600000|2022-03-17 14:50:00|10418.3|10414.3|10425.8|10421.8|10431.5|10426.8|10404.6|10399.1|1321
1647528900000|2022-03-17 14:55:00|10426.1|10422.1|10424.5|10420.5|10432.5|10428.5|10403.8|10399.8|1185
1647529200000|2022-03-17 15:00:00|10424.2|10420.2|10410.2|10406.2|10446.7|10442.7|10407.2|10401.3|916
1647529500000|2022-03-17 15:05:00|10408.7|10404.7|10391.1|10387.1|10421.3|10417.3|10384.6|10380.6|1082
1647529800000|2022-03-17 15:10:00|10391.7|10387.7|10398.4|10394.4|10413.9|10409.9|10383.6|10379.6|905
1647530100000|2022-03-17 15:15:00|10398.6|10394.6|10428.8|10424.8|10429.3|10425.3|10389|10385|761
1647530400000|2022-03-17 15:20:00|10428.2|10424.2|10429.5|10425.5|10448|10444|10422|10418|1009
1647530700000|2022-03-17 15:25:00|10429.2|10425.2|10439.5|10435.5|10450.5|10446.5|10426.5|10422.5|967
1647531000000|2022-03-17 15:30:00|10439|10435|10390.6|10386.6|10439.5|10435.5|10385.6|10381.6|1129
1647531300000|2022-03-17 15:35:00|10390.8|10386.8|10394.4|10390.4|10408.7|10403.3|10366.2|10362.2|1198
1647531600000|2022-03-17 15:40:00|10394.7|10390.7|10449.3|10445.3|10453.1|10449.1|10388.8|10384.8|1647
1647531900000|2022-03-17 15:45:00|10450.3|10446.3|10470.3|10466.3|10471.4|10467.4|10438.6|10434.6|1589
1647532200000|2022-03-17 15:50:00|10470.5|10466.5|10464.7|10460.7|10472.3|10468.3|10460.1|10455|1453
1647532500000|2022-03-17 15:55:00|10464.4|10460.4|10530.3|10526.3|10541.2|10537.2|10454.6|10450.6|2965
1647532800000|2022-03-17 16:00:00|10529.1|10525.1|10480.8|10476.8|10530.6|10526.6|10476.1|10471.1|1865
1647533100000|2022-03-17 16:05:00|10480.2|10476.2|10492.3|10488.3|10503.3|10499.3|10466.3|10462.3|1336
1647533400000|2022-03-17 16:10:00|10493.8|10489.8|10486.3|10482.3|10498.6|10494.6|10460.8|10456.8|1006
1647533700000|2022-03-17 16:15:00|10486.8|10482.8|10522|10518|10534.5|10530.5|10486.5|10481.4|1840
1647534000000|2022-03-17 16:20:00|10521.7|10517.7|10503.6|10499.6|10526.1|10522.1|10480.5|10476.5|1487
1647534300000|2022-03-17 16:25:00|10504|10500|10493.4|10489.4|10525.8|10521.8|10475.2|10471.2|4506
1647534600000|2022-03-17 16:30:00|10493.6|10489.6|10452.6|10448.6|10499.3|10495.3|10444.8|10440.8|3453
1647534900000|2022-03-17 16:35:00|10452.2|10448.2|10437.9|10433.9|10496.2|10492.2|10434.8|10430.8|1594
1647535200000|2022-03-17 16:40:00|10437.6|10433.6|10446.2|10442.2|10454.6|10450.6|10432|10428|1192
1647535500000|2022-03-17 16:45:00|10446|10442|10455|10451|10465.3|10461.3|10440.6|10436.6|651
1647535800000|2022-03-17 16:50:00|10455.8|10447.8|10433.5|10429.5|10455.8|10449.1|10425.9|10421.9|559
1647536100000|2022-03-17 16:55:00|10434.1|10430.1|10410|10406|10434.6|10430.6|10401.4|10397.4|1040
1647536400000|2022-03-17 17:00:00|10410.9|10406.9|10456.1|10452.1|10473.4|10469.4|10402|10398|1372
1647536700000|2022-03-17 17:05:00|10455.5|10451.5|10466.8|10462.8|10470.9|10464.6|10448.3|10443|586
1647537000000|2022-03-17 17:10:00|10467.1|10463.1|10459.7|10455.7|10481.1|10477.1|10449.6|10445.6|712
1647537300000|2022-03-17 17:15:00|10459.9|10455.9|10497.8|10493.8|10502.4|10498.4|10453.6|10449.6|952
1647537600000|2022-03-17 17:20:00|10498.1|10494.1|10462.1|10458.1|10505.7|10501.7|10460.4|10456.4|615
1647537900000|2022-03-17 17:25:00|10462.4|10458.4|10435.9|10431.9|10467.4|10463.4|10425.5|10421.5|738
1647538200000|2022-03-17 17:30:00|10435.5|10431.5|10467.7|10463.7|10471.3|10467.3|10433.8|10428.6|474
1647538500000|2022-03-17 17:35:00|10467.9|10463.9|10470.6|10466.6|10470.6|10466.6|10437.7|10433.7|681
1647538800000|2022-03-17 17:40:00|10470.9|10466.9|10443.6|10439.6|10494|10490|10440.4|10436.4|969
1647539100000|2022-03-17 17:45:00|10443.3|10439.3|10437.1|10433.1|10456.2|10452.2|10434|10430|522
1647539400000|2022-03-17 17:50:00|10436.8|10432.8|10447.5|10443.5|10453.4|10448.8|10426.7|10422.7|795
1647539700000|2022-03-17 17:55:00|10447.9|10443.9|10467|10463|10474.4|10470.4|10425|10421|1105
1647540000000|2022-03-17 18:00:00|10466.7|10462.7|10442.3|10438.3|10466.7|10462.7|10424.6|10420.6|768
1647540300000|2022-03-17 18:05:00|10443.1|10439.1|10447.7|10443.7|10465.4|10461.4|10433.7|10429.7|871
1647540600000|2022-03-17 18:10:00|10448.5|10444.5|10462.6|10458.6|10472.2|10468.2|10440|10436|1256
1647540900000|2022-03-17 18:15:00|10462.3|10458.3|10481.8|10477.8|10495.8|10490.8|10448.3|10444.1|723
1647541200000|2022-03-17 18:20:00|10482.7|10478.7|10490.3|10486.3|10510.8|10506.8|10462.6|10458.3|1550
1647541500000|2022-03-17 18:25:00|10489.7|10485.7|10479.2|10475.2|10501|10497|10459.6|10454.8|3640
1647541800000|2022-03-17 18:30:00|10479.3|10475.3|10515.2|10511.2|10545.1|10540.1|10474.3|10470.3|1795
1647542100000|2022-03-17 18:35:00|10514.9|10510.9|10529.9|10525.9|10536.4|10532.4|10512.3|10508.3|523
1647542400000|2022-03-17 18:40:00|10528.9|10524.9|10531.5|10527.5|10543.4|10537.9|10516.6|10512.6|428
1647542700000|2022-03-17 18:45:00|10531.3|10523.3|10547.2|10543.2|10560.2|10556.2|10527.5|10523.3|572
1647543000000|2022-03-17 18:50:00|10547.8|10543.8|10548.9|10544.9|10549.9|10545.9|10521.6|10517.6|788
1647543300000|2022-03-17 18:55:00|10546.2|10542.2|10540.8|10532.8|10546.4|10542.4|10530.8|10526.8|171
1647543600000|2022-03-17 19:00:00|10543|10535|10560.8|10556.8|10561.6|10557.6|10535|10531|346
1647543900000|2022-03-17 19:05:00|10560.6|10556.6|10561|10557|10563.6|10559.6|10553|10548.6|563
1647544200000|2022-03-17 19:10:00|10560.5|10556.5|10556.5|10552.5|10563.8|10559.8|10554.5|10550.5|179
1647544500000|2022-03-17 19:15:00|10558|10554|10533.8|10529.8|10561.3|10557.3|10532.5|10528.5|273
1647544800000|2022-03-17 19:20:00|10534|10530|10527.2|10523.2|10535.5|10531.5|10513.9|10508.5|428
1647545100000|2022-03-17 19:25:00|10528.1|10524.1|10505.6|10501.6|10536.3|10530.3|10505.6|10500.1|242
1647545400000|2022-03-17 19:30:00|10505.8|10501.8|10512.5|10508.5|10525.6|10521.6|10505.8|10500.6|447
1647545700000|2022-03-17 19:35:00|10513|10509|10507.9|10503.9|10520.9|10514.5|10506.5|10502.4|113
1647546000000|2022-03-17 19:40:00|10508.8|10504.8|10512.5|10504.5|10518.6|10513|10494|10489.7|129
1647546300000|2022-03-17 19:45:00|10512.7|10504.7|10507.7|10503.7|10519.4|10511.6|10500.2|10495.7|150
1647546600000|2022-03-17 19:50:00|10507.9|10503.9|10495.2|10491.2|10512|10506.2|10494.6|10489|56
1647546900000|2022-03-17 19:55:00|10494|10490|10479.7|10471.7|10495.8|10490|10472.2|10466.7|226
1647547200000|2022-03-17 20:00:00|10478.7|10470.7|10489.3|10481.3|10497.2|10491.2|10472.6|10467|361
1647547500000|2022-03-17 20:05:00|10489.5|10481.5|10480|10476|10494.8|10488.6|10474.2|10470.2|81
1647547800000|2022-03-17 20:10:00|10481.5|10473.5|10488.4|10480.4|10494.4|10487.8|10476.6|10472.6|85
1647548100000|2022-03-17 20:15:00|10489.2|10481.2|10491.1|10483.1|10502.1|10495.1|10478.1|10472.1|90
1647548400000|2022-03-17 20:20:00|10491.8|10483.8|10482.9|10474.9|10495.6|10487.9|10476.5|10471.9|15
1647548700000|2022-03-17 20:25:00|10483.4|10475.4|10514.4|10506.4|10515.2|10511.2|10481.4|10474.7|38
1647549000000|2022-03-17 20:30:00|10514.7|10506.7|10509.3|10501.3|10514.7|10508.3|10498.8|10491.1|33
1647549300000|2022-03-17 20:35:00|10509.8|10501.8|10511.7|10503.7|10515.4|10510.8|10505.8|10499.6|37
1647549600000|2022-03-17 20:40:00|10512.1|10504.1|10514.1|10510.1|10515.8|10511.8|10507.7|10501.4|97
1647549900000|2022-03-17 20:45:00|10514.5|10510.5|10517.8|10513.8|10521.4|10516.7|10513.3|10509.3|104
1647550200000|2022-03-17 20:50:00|10518.1|10514.1|10503.3|10499.3|10525.4|10521.1|10502.6|10498.6|96
1647550500000|2022-03-17 20:55:00|10503|10499|10511.2|10503.2|10517.5|10509.5|10499.1|10493.4|114
1647550800000|2022-03-17 21:00:00|10511.5|10503.5|10515.4|10507.4|10518.4|10510.4|10510.4|10502.4|0
1647551100000|2022-03-17 21:05:00|10515.2|10507.2|10522.2|10514.2|10524.5|10520.5|10514.9|10506.9|14
1647551400000|2022-03-17 21:10:00|10522.1|10514.1|10520.8|10516.8|10522.6|10518.6|10520.8|10514.1|4
1647551700000|2022-03-17 21:15:00|10520.6|10516.6|10515|10507|10520.6|10516.6|10509.5|10501.5|5
1647552000000|2022-03-17 21:20:00|10516.7|10508.7|10515|10507|10518.9|10510.9|10515|10507|1
1647552300000|2022-03-17 21:25:00|10519.9|10511.9|10513.9|10505.9|10520.5|10516.3|10509.4|10501.4|3
1647552600000|2022-03-17 21:30:00|10514.5|10506.5|10513.4|10505.4|10514.5|10506.5|10505.4|10500.4|1
1647552900000|2022-03-17 21:35:00|10512.4|10504.4|10513.7|10505.7|10513.7|10505.7|10506.9|10498.9|0
1647553200000|2022-03-17 21:40:00|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|10513.6|10505.6|0
1647553500000|2022-03-17 21:45:00|10513|10505|10510.6|10502.6|10513|10505|10510.2|10502.2|13
1647553800000|2022-03-17 21:50:00|10509.9|10501.9|10510.9|10502.9|10511.1|10503.1|10506.1|10498.4|0
1647554100000|2022-03-17 21:55:00|10507.5|10503.5|10510|10502|10512.1|10504.1|10505.9|10501.6|4
1647561600000|2022-03-18 00:00:00|10495|10487|10519.6|10511.6|10524.4|10518.5|10471|10466.5|341
1647561900000|2022-03-18 00:05:00|10519.9|10511.9|10557.5|10549.5|10560.9|10556.5|10518.3|10511.7|177
1647562200000|2022-03-18 00:10:00|10555.7|10551.7|10561.1|10557.1|10562.4|10558.4|10544.5|10537.8|194
1647562500000|2022-03-18 00:15:00|10560.5|10556.5|10555.6|10551.6|10562|10558|10547.4|10543.4|184
1647562800000|2022-03-18 00:20:00|10555.3|10551.3|10543.5|10539.5|10556.4|10551.3|10539.5|10533.1|160
1647563100000|2022-03-18 00:25:00|10544|10540|10533.5|10529.5|10546.2|10542.2|10525.5|10521.5|28
1647563400000|2022-03-18 00:30:00|10534.1|10530.1|10545.8|10537.8|10548.6|10543.3|10524.2|10518.2|19
1647563700000|2022-03-18 00:35:00|10545.1|10537.1|10545.5|10537.5|10549.7|10543.9|10543.8|10535.8|7
1647564000000|2022-03-18 00:40:00|10545.2|10537.2|10547.8|10543.8|10549.3|10543.8|10533.7|10525.8|13
1647564300000|2022-03-18 00:45:00|10548.1|10544.1|10558.9|10550.9|10560.9|10555.6|10547.6|10543.6|81
1647564600000|2022-03-18 00:50:00|10559.4|10551.4|10559.9|10555.9|10561.5|10556.5|10555.6|10549.7|80
1647564900000|2022-03-18 00:55:00|10559.3|10555.3|10561.4|10557.4|10562.1|10557.4|10557.5|10552.2|85
1647565200000|2022-03-18 01:00:00|10560.8|10556.8|10555.7|10547.7|10562.7|10558.7|10535.6|10531.6|343
1647565500000|2022-03-18 01:05:00|10555.3|10551.3|10555.3|10551.3|10558.6|10552.8|10542.1|10536.1|99
1647565800000|2022-03-18 01:10:00|10555.6|10551.6|10598.2|10594.2|10600.7|10594.8|10550.8|10546.8|299
1647566100000|2022-03-18 01:15:00|10598.5|10594.5|10600.1|10596.1|10604|10599.3|10590.7|10586.7|79
1647566400000|2022-03-18 01:20:00|10601|10597|10607.4|10599.4|10610.4|10605.2|10595|10588.6|213
1647566700000|2022-03-18 01:25:00|10605.8|10601.8|10604.5|10600.5|10608.8|10603.8|10597.8|10592.3|298
1647567000000|2022-03-18 01:30:00|10604.8|10600.8|10657.2|10649.2|10661.9|10657.9|10604.8|10600.8|473
1647567300000|2022-03-18 01:35:00|10657.5|10649.5|10701.7|10693.7|10702.7|10694.7|10656.4|10649.4|288
1647567600000|2022-03-18 01:40:00|10704.2|10696.2|10710.1|10702.1|10717.7|10710.4|10684.7|10677.7|441
1647567900000|2022-03-18 01:45:00|10710.2|10702.2|10694.2|10686.2|10710.2|10703.6|10676.6|10671.3|95
1647568200000|2022-03-18 01:50:00|10692.7|10684.7|10700.7|10696.7|10705.9|10700.1|10677.9|10672.2|109
1647568500000|2022-03-18 01:55:00|10700.4|10696.4|10700.6|10692.6|10709.6|10704.2|10686.1|10678.3|60
1647568800000|2022-03-18 02:00:00|10701.3|10693.3|10663.3|10655.3|10701.8|10696.1|10660.9|10654.1|129
1647569100000|2022-03-18 02:05:00|10663.1|10655.1|10637.7|10633.7|10663.1|10656.3|10631.7|10624.1|145
1647569400000|2022-03-18 02:10:00|10639.9|10631.9|10646|10642|10647.8|10643.2|10632.1|10626.2|137
1647569700000|2022-03-18 02:15:00|10645.7|10641.7|10640.2|10632.2|10647.3|10642.5|10638.4|10632.2|21
1647570000000|2022-03-18 02:20:00|10638.4|10634.4|10655|10651|10656.6|10652.6|10638.4|10634.4|83
1647570300000|2022-03-18 02:25:00|10654.9|10650.9|10687.9|10679.9|10688.1|10680.1|10654.4|10650.4|61
1647570600000|2022-03-18 02:30:00|10687.6|10679.6|10705.4|10701.4|10711.6|10705.4|10675.4|10670.4|196
1647570900000|2022-03-18 02:35:00|10705.1|10701.1|10725.1|10721.1|10727.1|10721.1|10704.8|10699.9|78
1647571200000|2022-03-18 02:40:00|10724.5|10720.5|10740.1|10736.1|10744.3|10739.6|10722.6|10716.3|148
1647571500000|2022-03-18 02:45:00|10741.5|10733.5|10745.3|10741.3|10751.4|10746|10729.8|10723.3|137
1647571800000|2022-03-18 02:50:00|10745.2|10741.2|10728.2|10720.2|10748.7|10742.8|10728.2|10720.2|68
1647572100000|2022-03-18 02:55:00|10728.5|10720.5|10716.4|10712.4|10729.9|10723.7|10715.3|10708.9|140
1647572400000|2022-03-18 03:00:00|10716.1|10712.1|10707.4|10699.4|10750.4|10744.6|10701.2|10695.7|298
1647572700000|2022-03-18 03:05:00|10707.8|10699.8|10706.8|10702.8|10712.6|10706.1|10695.5|10690.2|77
1647573000000|2022-03-18 03:10:00|10706.5|10702.5|10702.5|10694.5|10723|10715.4|10696.8|10691|142
1647573300000|2022-03-18 03:15:00|10702.3|10694.3|10718|10710|10720.5|10713.9|10699.4|10691.9|37
1647573600000|2022-03-18 03:20:00|10716.2|10712.2|10715.8|10711.8|10718.9|10714.3|10705.9|10699.7|45
1647573900000|2022-03-18 03:25:00|10716.8|10708.8|10720.6|10716.6|10723.6|10717.8|10710.8|10704.6|116
1647574200000|2022-03-18 03:30:00|10720.3|10716.3|10718.8|10714.8|10725.4|10719.9|10707.8|10701.8|45
1647574500000|2022-03-18 03:35:00|10721.3|10713.3|10709.2|10701.2|10721.3|10716.8|10702.7|10697.7|48
1647574800000|2022-03-18 03:40:00|10708.5|10704.5|10710.3|10706.3|10714.9|10710.9|10707.6|10702.3|13
1647575100000|2022-03-18 03:45:00|10710.6|10706.6|10716.7|10712.7|10716.9|10712.9|10706.5|10702.3|19
1647575400000|2022-03-18 03:50:00|10717.2|10713.2|10726.7|10722.7|10728|10724|10717.2|10713.2|20
1647575700000|2022-03-18 03:55:00|10727.2|10723.2|10751.5|10747.5|10754.1|10749.3|10726.7|10722.7|137
1647576000000|2022-03-18 04:00:00|10750.9|10746.9|10749.1|10745.1|10761.4|10755.9|10745.5|10740.7|151
1647576300000|2022-03-18 04:05:00|10748.6|10740.6|10722.7|10718.7|10748.8|10741.3|10718.1|10713.2|70
1647576600000|2022-03-18 04:10:00|10723.6|10719.6|10727.9|10719.9|10737.5|10731.1|10723.1|10719.1|15
1647576900000|2022-03-18 04:15:00|10728.3|10720.3|10736.7|10728.7|10739.1|10731.6|10728.3|10720.3|13
1647577200000|2022-03-18 04:20:00|10734.8|10730.8|10738.8|10734.8|10742.3|10734.8|10733.1|10726|16
1647577500000|2022-03-18 04:25:00|10736.6|10728.6|10723.8|10719.8|10740|10734.3|10718.9|10714.9|72
1647577800000|2022-03-18 04:30:00|10724|10720|10737.3|10733.3|10738.6|10733.3|10724|10720|63
1647578100000|2022-03-18 04:35:00|10737.1|10733.1|10721.3|10713.3|10738.6|10733.3|10712.8|10705.5|77
1647578400000|2022-03-18 04:40:00|10721.6|10713.6|10708.7|10704.7|10721.8|10714.8|10705.7|10699.2|12
1647578700000|2022-03-18 04:45:00|10710.5|10702.5|10702|10694|10713|10708.5|10696.7|10692.7|53
1647579000000|2022-03-18 04:50:00|10702.3|10694.3|10706.3|10698.3|10709|10703.5|10701|10693.9|21
1647579300000|2022-03-18 04:55:00|10706|10698|10715.2|10707.2|10717.5|10710.6|10704.4|10697.8|8
1647579600000|2022-03-18 05:00:00|10713.4|10709.4|10707.5|10699.5|10715.5|10709.4|10700|10693.2|22
1647579900000|2022-03-18 05:05:00|10706.8|10698.8|10699.9|10695.9|10706.8|10700.3|10697.3|10691.8|10
1647580200000|2022-03-18 05:10:00|10699.6|10695.6|10699.9|10695.9|10704.4|10699.4|10697.1|10693.1|33
1647580500000|2022-03-18 05:15:00|10701.3|10693.3|10674|10670|10701.3|10695.9|10662.7|10657.2|199
1647580800000|2022-03-18 05:20:00|10674.2|10670.2|10659|10651|10675.2|10670.2|10653.7|10646.7|42
1647581100000|2022-03-18 05:25:00|10658.9|10650.9|10679.7|10671.7|10681|10673|10655.2|10647.2|42
1647581400000|2022-03-18 05:30:00|10679.3|10671.3|10697.7|10689.7|10699.7|10691.7|10664.5|10659.5|87
1647581700000|2022-03-18 05:35:00|10697.5|10693.5|10696.1|10688.1|10709.5|10703.7|10689.9|10681.9|65
1647582000000|2022-03-18 05:40:00|10696|10688|10698.2|10690.2|10699.2|10694.9|10688.4|10680.4|58
1647582300000|2022-03-18 05:45:00|10698.9|10690.9|10688.9|10684.9|10699.1|10695|10678.6|10671.2|77
1647582600000|2022-03-18 05:50:00|10689.9|10681.9|10686.3|10682.3|10696|10689.9|10672.2|10666|16
1647582900000|2022-03-18 05:55:00|10687.6|10683.6|10686.1|10678.1|10700.6|10694.6|10674.8|10667.1|99
1647583200000|2022-03-18 06:00:00|10686.6|10678.6|10672.5|10664.5|10695.6|10688.9|10663.7|10659.4|105
1647583500000|2022-03-18 06:05:00|10674.4|10666.4|10696.6|10692.6|10701.2|10695|10673.9|10666.4|170
1647583800000|2022-03-18 06:10:00|10696.3|10692.3|10714.5|10710.5|10728.7|10724.3|10696.3|10691.6|349
1647584100000|2022-03-18 06:15:00|10715.3|10711.3|10708.4|10704.4|10716.9|10712.9|10703.1|10696.8|331
1647584400000|2022-03-18 06:20:00|10708.1|10704.1|10724.7|10720.7|10741.1|10737.1|10704.4|10698.2|280
1647584700000|2022-03-18 06:25:00|10728|10720|10746.1|10738.1|10757.6|10753.4|10726.9|10718.9|472
1647585000000|2022-03-18 06:30:00|10746.3|10738.3|10740.2|10732.2|10754.2|10748.4|10734.1|10729.4|293
1647585300000|2022-03-18 06:35:00|10739.7|10731.7|10751.6|10743.6|10752.2|10746.1|10724.2|10718.4|323
1647585600000|2022-03-18 06:40:00|10750.1|10746.1|10750.6|10742.6|10756|10748.8|10738.4|10732.3|77
1647585900000|2022-03-18 06:45:00|10750.9|10742.9|10751|10747|10755.7|10750.2|10744|10737.6|57
1647586200000|2022-03-18 06:50:00|10750.8|10746.8|10751.2|10747.2|10755.6|10751.3|10746|10742|132
1647586500000|2022-03-18 06:55:00|10751.8|10747.8|10761.4|10757.4|10767|10762.2|10746.9|10741.7|334
1647586800000|2022-03-18 07:00:00|10761.1|10757.1|10739.4|10735.4|10761.6|10757.6|10727.7|10721.2|294
1647587100000|2022-03-18 07:05:00|10739.7|10735.7|10715.9|10711.9|10739.7|10735.7|10711.6|10706.1|220
1647587400000|2022-03-18 07:10:00|10716.1|10712.1|10713|10705|10716.1|10712.1|10703|10698.7|541
1647587700000|2022-03-18 07:15:00|10711.5|10707.5|10703.1|10699.1|10721.1|10714.6|10694.1|10690.1|427
1647588000000|2022-03-18 07:20:00|10706.1|10702.1|10687.6|10679.6|10711.6|10707.6|10682.5|10676.9|335
1647588300000|2022-03-18 07:25:00|10686.1|10682.1|10691.7|10687.7|10697.2|10691.4|10679.8|10675.8|105
1647588600000|2022-03-18 07:30:00|10692.8|10688.8|10643.3|10635.3|10699.2|10693.9|10638.8|10633.6|349
1647588900000|2022-03-18 07:35:00|10643.6|10635.6|10604.1|10600.1|10643.6|10638.4|10590.9|10586.7|817
1647589200000|2022-03-18 07:40:00|10602.9|10598.9|10572.2|10568.2|10602.9|10598.9|10533.8|10525.8|880
1647589500000|2022-03-18 07:45:00|10572.7|10568.7|10581.7|10573.7|10588.6|10584.6|10547.6|10542.7|392
1647589800000|2022-03-18 07:50:00|10582.2|10574.2|10601.8|10597.8|10621.7|10617.3|10580.9|10574.2|552
1647590100000|2022-03-18 07:55:00|10601.5|10597.5|10620.2|10616.2|10636.7|10630.9|10601.5|10596.2|374
1647590400000|2022-03-18 08:00:00|10619.9|10615.9|10607.4|10603.4|10640.2|10634.7|10591.3|10587.1|682
1647590700000|2022-03-18 08:05:00|10607.1|10603.1|10583.3|10579.3|10607.6|10603.6|10571.9|10567.9|770
1647591000000|2022-03-18 08:10:00|10583|10579|10549.1|10545.1|10583|10579|10544.2|10539.7|778
1647591300000|2022-03-18 08:15:00|10547.5|10543.5|10591|10587|10602.5|10595.3|10545.2|10541.2|622
1647591600000|2022-03-18 08:20:00|10591.5|10587.5|10615.2|10611.2|10619.6|10613.5|10578|10572.5|818
1647591900000|2022-03-18 08:25:00|10613|10609|10635|10631|10644.3|10640.3|10597.7|10592.9|2744
1647592200000|2022-03-18 08:30:00|10635.3|10631.3|10597|10593|10635.3|10631.3|10595.7|10591.7|2235
1647592500000|2022-03-18 08:35:00|10599.5|10595.5|10624.1|10620.1|10629.5|10624.5|10595.2|10590.7|1108
1647592800000|2022-03-18 08:40:00|10623.9|10619.9|10601|10597|10623.9|10619.9|10585.9|10581.9|620
1647593100000|2022-03-18 08:45:00|10599.2|10595.2|10559.4|10555.4|10609.2|10605.2|10558.6|10554.6|1367
1647593400000|2022-03-18 08:50:00|10558.8|10554.8|10571.2|10567.2|10575.2|10571.2|10545.8|10541.8|1781
1647593700000|2022-03-18 08:55:00|10570|10566|10544.1|10540.1|10576.8|10572.8|10541.9|10537.9|711
1647594000000|2022-03-18 09:00:00|10544.4|10540.4|10510.8|10506.8|10548.6|10544.6|10504.6|10500.6|1604
1647594300000|2022-03-18 09:05:00|10510.3|10506.3|10500.3|10496.3|10511.8|10507.8|10487.7|10483.7|1317
1647594600000|2022-03-18 09:10:00|10500.6|10496.6|10532.9|10528.9|10533.3|10529.3|10493.1|10489.1|968
1647594900000|2022-03-18 09:15:00|10532.6|10528.6|10556.8|10552.8|10561.2|10557.2|10528.2|10524.2|1017
1647595200000|2022-03-18 09:20:00|10556.9|10552.9|10549|10545|10565.5|10561.5|10542.5|10538.4|711
1647595500000|2022-03-18 09:25:00|10543.5|10539.5|10550.9|10546.9|10560.3|10556.3|10529.1|10525.1|778
1647595800000|2022-03-18 09:30:00|10551.2|10547.2|10555.8|10551.8|10560|10556|10536.7|10531.6|723
1647596100000|2022-03-18 09:35:00|10555|10551|10535.9|10531.9|10555.3|10551.3|10529.9|10524.9|476
1647596400000|2022-03-18 09:40:00|10536.3|10532.3|10539.9|10535.9|10543.4|10539.4|10526.2|10522.2|353
1647596700000|2022-03-18 09:45:00|10539.7|10535.7|10575.3|10571.3|10585.2|10581.2|10539.7|10535.7|834
1647597000000|2022-03-18 09:50:00|10575.6|10571.6|10572.5|10568.5|10587.4|10583.4|10565.2|10560.4|550
1647597300000|2022-03-18 09:55:00|10572.4|10568.4|10598.4|10594.4|10607.3|10603.3|10571.7|10567.7|734
1647597600000|2022-03-18 10:00:00|10598.7|10594.7|10590.7|10586.7|10607.9|10603.9|10589.6|10585.6|669
1647597900000|2022-03-18 10:05:00|10592.7|10588.7|10590.5|10586.5|10608.1|10604.1|10589.5|10584.7|672
1647598200000|2022-03-18 10:10:00|10590.7|10586.7|10598.1|10594.1|10603.3|10598.3|10590.1|10585|387
1647598500000|2022-03-18 10:15:00|10598.4|10594.4|10630|10626|10631.2|10627.2|10598.4|10594.4|710
1647598800000|2022-03-18 10:20:00|10630.2|10626.2|10591.3|10587.3|10631|10627|10591.3|10587.3|404
1647599100000|2022-03-18 10:25:00|10590.3|10586.3|10616|10612|10619.7|10615.7|10573.1|10569.1|653
1647599400000|2022-03-18 10:30:00|10616.5|10612.5|10605.9|10601.9|10624|10620|10600.9|10596.9|356
1647599700000|2022-03-18 10:35:00|10609.6|10601.6|10592.8|10588.8|10610.9|10605.1|10584.9|10580.9|423
1647600000000|2022-03-18 10:40:00|10593.2|10589.2|10582.3|10578.3|10594.2|10590.2|10571.1|10567.1|378
1647600300000|2022-03-18 10:45:00|10581.8|10577.8|10594.2|10590.2|10608.9|10604.9|10575.2|10571.2|720
1647600600000|2022-03-18 10:50:00|10594.7|10590.7|10571|10567|10600.2|10596.2|10571|10567|652
1647600900000|2022-03-18 10:55:00|10571.5|10567.5|10591.5|10587.5|10597.5|10593.5|10570.8|10566.8|443
1647601200000|2022-03-18 11:00:00|10591.7|10587.7|10602.4|10598.4|10608.7|10604.7|10577.8|10573.8|334
1647601500000|2022-03-18 11:05:00|10601.8|10597.8|10596.8|10592.8|10610.6|10606.6|10590.4|10586.4|285
1647601800000|2022-03-18 11:10:00|10596.4|10592.4|10566.8|10558.8|10603.1|10599.1|10561.4|10557.4|529
1647602100000|2022-03-18 11:15:00|10566.5|10558.5|10569.9|10565.9|10570.8|10566.3|10555.2|10551.2|496
1647602400000|2022-03-18 11:20:00|10570.2|10566.2|10552.9|10548.9|10570.2|10566.2|10548.6|10544.6|447
1647602700000|2022-03-18 11:25:00|10552.7|10548.7|10533.1|10529.1|10563.1|10559.1|10531.2|10527.2|835
1647603000000|2022-03-18 11:30:00|10533.8|10529.8|10551|10547|10557.2|10552.2|10526.4|10522.4|628
1647603300000|2022-03-18 11:35:00|10551.3|10547.3|10554.6|10550.6|10598.6|10594.6|10550.3|10546.3|1105
1647603600000|2022-03-18 11:40:00|10554.1|10550.1|10498.3|10494.3|10554.1|10550.1|10495.8|10490.1|738
1647603900000|2022-03-18 11:45:00|10498|10494|10501.9|10497.9|10511.2|10507.2|10493.3|10489.3|393
1647604200000|2022-03-18 11:50:00|10502.1|10498.1|10530.5|10526.5|10532|10528|10501.9|10497.9|550
1647604500000|2022-03-18 11:55:00|10530.8|10526.8|10567.4|10563.4|10569.9|10565.9|10530.8|10526.8|618
1647604800000|2022-03-18 12:00:00|10564.6|10560.6|10513|10509|10566.1|10561.1|10513|10508.8|525
1647605100000|2022-03-18 12:05:00|10513.3|10509.3|10516.5|10512.5|10521.8|10517|10485.3|10481.3|718
1647605400000|2022-03-18 12:10:00|10516.1|10512.1|10413.9|10409.9|10521.1|10517.1|10408.4|10404.4|1584
1647605700000|2022-03-18 12:15:00|10414.3|10410.3|10440.7|10436.7|10445.2|10441|10402.5|10397.1|1340
1647606000000|2022-03-18 12:20:00|10441|10437|10437.7|10433.7|10449.6|10445.2|10425|10420.1|610
1647606300000|2022-03-18 12:25:00|10440.5|10432.5|10449.7|10445.7|10459.5|10455.5|10427.5|10422.8|559
1647606600000|2022-03-18 12:30:00|10450.3|10446.3|10427.9|10423.9|10454|10450|10424.4|10419.6|474
1647606900000|2022-03-18 12:35:00|10427.6|10423.6|10432|10428|10452.4|10446.4|10424|10420|558
1647607200000|2022-03-18 12:40:00|10431.7|10427.7|10463.3|10459.3|10487.4|10483.4|10430|10426|781
1647607500000|2022-03-18 12:45:00|10463.6|10459.6|10467.3|10463.3|10485.1|10481.1|10457.8|10453.8|908
1647607800000|2022-03-18 12:50:00|10467.8|10463.8|10460.6|10456.6|10493.2|10488.2|10448.8|10444.8|1046
1647608100000|2022-03-18 12:55:00|10461|10457|10466.3|10462.3|10471.7|10467.7|10449.9|10444.6|344
1647608400000|2022-03-18 13:00:00|10466.1|10462.1|10461.3|10457.3|10500.9|10496.7|10455.2|10451.2|867
1647608700000|2022-03-18 13:05:00|10461.6|10457.6|10440.2|10436.2|10461.6|10457.6|10435.4|10431.4|872
1647609000000|2022-03-18 13:10:00|10440.4|10436.4|10424.8|10420.8|10443.4|10439.4|10420.6|10416.6|1135
1647609300000|2022-03-18 13:15:00|10425.1|10421.1|10433.3|10429.3|10448.3|10444.3|10420.1|10416.1|926
1647609600000|2022-03-18 13:20:00|10434.4|10430.4|10506.1|10502.1|10510.4|10506.4|10431.6|10427.6|1768
1647609900000|2022-03-18 13:25:00|10506.4|10502.4|10519.2|10515.2|10539.7|10535.7|10502.6|10497.7|1153
1647610200000|2022-03-18 13:30:00|10519.5|10515.5|10575.8|10571.8|10585.1|10580.6|10519|10515|1785
1647610500000|2022-03-18 13:35:00|10574.8|10570.8|10577.2|10573.2|10579.3|10575.3|10548.6|10544.6|1235
1647610800000|2022-03-18 13:40:00|10577.7|10573.7|10578.5|10574.5|10590.5|10586.5|10544.8|10540.8|942
1647611100000|2022-03-18 13:45:00|10577.3|10573.3|10506.8|10502.8|10577.3|10573.3|10503.4|10499.4|1328
1647611400000|2022-03-18 13:50:00|10507.1|10503.1|10494.7|10490.7|10515.4|10511.4|10477.4|10473.4|1094
1647611700000|2022-03-18 13:55:00|10498.4|10490.4|10422.5|10418.5|10498.4|10492|10422|10418|1733
1647612000000|2022-03-18 14:00:00|10422.4|10418.4|10453.4|10449.4|10465|10461|10421.5|10416.9|1235
1647612300000|2022-03-18 14:05:00|10454.5|10450.5|10495.1|10491.1|10510.4|10506.4|10442.2|10438.2|1566
1647612600000|2022-03-18 14:10:00|10494.7|10490.7|10511.7|10507.7|10518.4|10514.4|10467.6|10463.6|1090
1647612900000|2022-03-18 14:15:00|10512.1|10508.1|10493.5|10489.5|10541|10537|10493.5|10489.5|1082
1647613200000|2022-03-18 14:20:00|10493.7|10489.7|10501.1|10497.1|10503|10499|10466.2|10462.2|736
1647613500000|2022-03-18 14:25:00|10502.4|10498.4|10520|10516|10538.9|10534.9|10501.5|10496.5|803
1647613800000|2022-03-18 14:30:00|10521.1|10517.1|10514.8|10510.8|10523.9|10519.9|10492.5|10488.5|546
1647614100000|2022-03-18 14:35:00|10515.2|10511.2|10539|10535|10541|10537|10498.5|10494.5|764
1647614400000|2022-03-18 14:40:00|10538.7|10534.7|10517.8|10513.8|10546.3|10542.3|10517.8|10513.8|888
1647614700000|2022-03-18 14:45:00|10514.5|10510.5|10509.1|10505.1|10530.1|10526.1|10486.3|10482.3|741
1647615000000|2022-03-18 14:50:00|10508.4|10504.4|10524.1|10520.1|10542.5|10538.5|10507.6|10503.6|714
1647615300000|2022-03-18 14:55:00|10524.8|10520.8|10486|10482|10534.5|10530.5|10485.7|10481.7|810
1647615600000|2022-03-18 15:00:00|10485.5|10481.5|10472|10468|10493.5|10489.5|10458.7|10454.7|641
1647615900000|2022-03-18 15:05:00|10471.7|10467.7|10465.8|10461.8|10486.6|10482.6|10451.3|10447.3|581
1647616200000|2022-03-18 15:10:00|10466.6|10462.6|10478.3|10474.3|10484|10480|10450.8|10446.8|679
1647616500000|2022-03-18 15:15:00|10477.8|10473.8|10499|10495|10506.9|10502.9|10472.8|10468.8|1092
1647616800000|2022-03-18 15:20:00|10498.7|10494.7|10481.1|10477.1|10503.9|10499.9|10470.8|10466.8|586
1647617100000|2022-03-18 15:25:00|10481.3|10477.3|10486.7|10482.7|10494|10490|10466.7|10462.7|688
1647617400000|2022-03-18 15:30:00|10486.4|10482.4|10470.4|10466.4|10488.9|10484.9|10460.2|10456.2|776
1647617700000|2022-03-18 15:35:00|10472|10468|10472.3|10468.3|10498|10494|10430.4|10426.4|2247
1647618000000|2022-03-18 15:40:00|10471.3|10467.3|10483.8|10479.8|10488.2|10484.2|10447|10443|931
1647618300000|2022-03-18 15:45:00|10484.3|10480.3|10514.7|10510.7|10525.6|10521.6|10477.5|10473.5|1299
1647618600000|2022-03-18 15:50:00|10514.5|10510.5|10541.3|10537.3|10545|10541|10508.3|10504.3|785
1647618900000|2022-03-18 15:55:00|10540.4|10536.4|10521.3|10517.3|10542.1|10538.1|10509.3|10505.3|870
1647619200000|2022-03-18 16:00:00|10520.4|10516.4|10526.3|10522.3|10530.3|10526.3|10496.6|10492.6|871
1647619500000|2022-03-18 16:05:00|10525.4|10521.4|10567.3|10563.3|10578.2|10574.2|10517.6|10513.6|1748
1647619800000|2022-03-18 16:10:00|10567.5|10563.5|10588.3|10584.3|10592.4|10588.4|10556.3|10552.3|1348
1647620100000|2022-03-18 16:15:00|10588.9|10584.9|10577.8|10573.8|10591.6|10587.6|10575.2|10571.2|1521
1647620400000|2022-03-18 16:20:00|10578.7|10574.7|10599.2|10595.2|10604.3|10600.3|10578.7|10574.7|1408
1647620700000|2022-03-18 16:25:00|10598.9|10594.9|10553.3|10549.3|10600.7|10596.7|10531.3|10524.9|3422
1647621000000|2022-03-18 16:30:00|10553.6|10549.6|10531|10527|10555.4|10551.4|10524.8|10520.8|2396
1647621300000|2022-03-18 16:35:00|10530.6|10526.6|10558|10554|10560.5|10556.5|10513.5|10509.5|949
1647621600000|2022-03-18 16:40:00|10558.5|10554.5|10544.1|10540.1|10562.4|10558.4|10536.9|10532.9|883
1647621900000|2022-03-18 16:45:00|10544.4|10540.4|10532.9|10528.9|10552.8|10548.8|10523|10519|677
1647622200000|2022-03-18 16:50:00|10533.2|10529.2|10548.8|10544.8|10560.6|10556.6|10524.5|10520.5|436
1647622500000|2022-03-18 16:55:00|10549|10545|10543.9|10539.9|10553.5|10549.5|10532.9|10528.9|868
1647622800000|2022-03-18 17:00:00|10543.6|10539.6|10579|10575|10587.6|10581.5|10532.9|10528.9|840
1647623100000|2022-03-18 17:05:00|10580.2|10576.2|10594.5|10590.5|10604.7|10600.7|10580.2|10576.2|720
1647623400000|2022-03-18 17:10:00|10595.8|10591.8|10578.2|10574.2|10599.8|10595.8|10571.5|10567.5|484
1647623700000|2022-03-18 17:15:00|10578.5|10574.5|10629.7|10625.7|10630.9|10626.2|10578.3|10573.8|1256
1647624000000|2022-03-18 17:20:00|10630.2|10626.2|10617.1|10613.1|10630.2|10626.2|10612.5|10607.5|405
1647624300000|2022-03-18 17:25:00|10617.3|10613.3|10592|10588|10622.1|10618.1|10584.5|10580.5|800
1647624600000|2022-03-18 17:30:00|10591|10587|10596.6|10592.6|10609.7|10605.7|10588.4|10584.4|309
1647624900000|2022-03-18 17:35:00|10596.2|10592.2|10596.6|10592.6|10606.6|10602.6|10582.4|10578.4|730
1647625200000|2022-03-18 17:40:00|10596.7|10592.7|10601.3|10597.3|10613.2|10609.2|10593.2|10589.2|507
1647625500000|2022-03-18 17:45:00|10602.2|10598.2|10581.4|10577.4|10604.5|10600.5|10573.1|10569.1|615
1647625800000|2022-03-18 17:50:00|10578.4|10574.4|10598.8|10594.8|10607.8|10603.8|10569.2|10565.2|471
1647626100000|2022-03-18 17:55:00|10599.5|10595.5|10568.7|10564.7|10600.8|10596.8|10561.8|10557.8|365
1647626400000|2022-03-18 18:00:00|10569|10565|10583.1|10579.1|10586.6|10582.6|10555.5|10551.5|460
1647626700000|2022-03-18 18:05:00|10583.4|10579.4|10592.1|10588.1|10602.2|10598.2|10582.2|10578.2|372
1647627000000|2022-03-18 18:10:00|10592.3|10588.3|10600.1|10596.1|10631.8|10627.8|10589.3|10585.3|1831
1647627300000|2022-03-18 18:15:00|10600|10596|10598.8|10594.8|10617.3|10613.3|10590.1|10585.5|1075
1647627600000|2022-03-18 18:20:00|10597.9|10593.9|10601.6|10597.6|10617.3|10613.3|10571.6|10567.6|1900
1647627900000|2022-03-18 18:25:00|10601.4|10597.4|10615.4|10611.4|10616.9|10612.9|10586.1|10581.4|5012
1647628200000|2022-03-18 18:30:00|10615.7|10611.7|10590.4|10586.4|10615.7|10611.7|10584.4|10580.4|1324
1647628500000|2022-03-18 18:35:00|10590.8|10586.8|10610.3|10606.3|10615|10609.6|10585.1|10581.1|470
1647628800000|2022-03-18 18:40:00|10609.9|10605.9|10615.6|10611.6|10617|10613|10606.6|10602.6|320
1647629100000|2022-03-18 18:45:00|10615.9|10611.9|10612|10608|10619.6|10615.6|10608.7|10604.7|397
1647629400000|2022-03-18 18:50:00|10612.7|10608.7|10611|10607|10620.8|10616.8|10610|10606|261
1647629700000|2022-03-18 18:55:00|10611.5|10607.5|10610.3|10606.3|10616.8|10612.8|10603.8|10599.4|295
1647630000000|2022-03-18 19:00:00|10610.1|10606.1|10614.1|10610.1|10618.8|10614.3|10606|10602|81
1647630300000|2022-03-18 19:05:00|10613.7|10609.7|10592.9|10588.9|10615.4|10611.4|10592.9|10588.9|153
1647630600000|2022-03-18 19:10:00|10592.5|10588.5|10583.6|10579.6|10592.9|10588.9|10577.7|10573.7|176
1647630900000|2022-03-18 19:15:00|10584|10580|10591.4|10587.4|10594.5|10590.5|10575.9|10571.9|198
1647631200000|2022-03-18 19:20:00|10592.3|10588.3|10590.9|10586.9|10599.2|10595.2|10588.7|10584.3|72
1647631500000|2022-03-18 19:25:00|10590.2|10586.2|10591.8|10587.8|10601.5|10597.5|10586.4|10581.4|104
1647631800000|2022-03-18 19:30:00|10592|10588|10602.8|10598.8|10606.5|10601.8|10590.3|10586.3|114
1647632100000|2022-03-18 19:35:00|10602.4|10598.4|10609.6|10605.6|10613.1|10607.8|10600.3|10595.4|91
1647632400000|2022-03-18 19:40:00|10609.1|10605.1|10606.6|10602.6|10610.8|10605.1|10602.2|10598.2|107
1647632700000|2022-03-18 19:45:00|10606.2|10602.2|10606.9|10602.9|10610.4|10606.4|10601.7|10597.7|96
1647633000000|2022-03-18 19:50:00|10606.5|10602.5|10600|10596|10609.7|10604.2|10592.2|10588.2|111
1647633300000|2022-03-18 19:55:00|10598.6|10594.6|10586.3|10578.3|10606.2|10599.5|10580.5|10575.5|86
1647633600000|2022-03-18 20:00:00|10587.1|10579.1|10577.9|10573.9|10602.6|10595.8|10568.6|10564.6|88
1647633900000|2022-03-18 20:05:00|10578.4|10574.4|10580.6|10572.6|10586.6|10581.1|10570.1|10563.9|41
1647634200000|2022-03-18 20:10:00|10580.8|10572.8|10588.2|10580.2|10592.7|10588.4|10578.1|10572.8|30
1647634500000|2022-03-18 20:15:00|10586.9|10582.9|10606.6|10602.6|10607.6|10602.6|10585.6|10580.2|81
1647634800000|2022-03-18 20:20:00|10606.7|10602.7|10612.9|10608.9|10612.9|10608.9|10595.5|10589.8|137
1647635100000|2022-03-18 20:25:00|10612.7|10608.7|10618.6|10614.6|10622.9|10618.9|10610|10605.5|130
1647635400000|2022-03-18 20:30:00|10619.3|10615.3|10665.5|10657.5|10680.3|10672.3|10619.3|10615.3|516
1647635700000|2022-03-18 20:35:00|10665.2|10657.2|10647.8|10639.8|10665.5|10657.5|10635|10629.5|52
1647636000000|2022-03-18 20:40:00|10648.2|10640.2|10660.5|10652.5|10667.6|10663.1|10648.2|10640.2|68
1647636300000|2022-03-18 20:45:00|10658.8|10650.8|10655.8|10647.8|10659|10651|10652.5|10644.5|49
1647636600000|2022-03-18 20:50:00|10656.1|10648.1|10661.3|10653.3|10669.8|10665.8|10656.1|10648.1|94
1647636900000|2022-03-18 20:55:00|10661|10653|10607.6|10599.6|10662.1|10658.1|10589.1|10581.1|141
1647813600000|2022-03-20 22:00:00|10616.1|10608.1|10617.5|10609.5|10623.6|10618.4|10513.5|10509.5|324
1647813900000|2022-03-20 22:05:00|10617.9|10609.9|10642.8|10634.8|10649.4|10641.5|10615|10609.9|157
1647814200000|2022-03-20 22:10:00|10640.7|10632.7|10633.5|10625.5|10642|10635.5|10619.6|10611.6|37
1647814500000|2022-03-20 22:15:00|10633.6|10625.6|10661.4|10653.4|10666.4|10658.4|10629.5|10621.5|97
1647814800000|2022-03-20 22:20:00|10661.3|10653.3|10632.8|10628.8|10661.3|10653.3|10632.8|10628.8|81
1647815100000|2022-03-20 22:25:00|10632.4|10628.4|10634.5|10626.5|10638.7|10633.6|10628.8|10620.8|36
1647815400000|2022-03-20 22:30:00|10634.9|10626.9|10630.7|10622.7|10643.9|10638.4|10628.4|10622.7|14
1647815700000|2022-03-20 22:35:00|10630.2|10622.2|10632|10628|10632|10628|10628.7|10620.7|18
1647816000000|2022-03-20 22:40:00|10631.4|10627.4|10679.1|10671.1|10679.6|10673.6|10628.5|10624.5|101
1647816300000|2022-03-20 22:45:00|10679.3|10671.3|10687.1|10683.1|10689.2|10683.4|10671.1|10663.1|15
1647816600000|2022-03-20 22:50:00|10687|10683|10700.9|10696.9|10710.1|10704.5|10683.7|10675.9|44
1647816900000|2022-03-20 22:55:00|10701.6|10693.6|10702.9|10694.9|10714.9|10708.6|10698.4|10690.4|4
1647817200000|2022-03-20 23:00:00|10701.9|10693.9|10715.2|10707.2|10724.9|10719.2|10701.9|10693.9|12
1647817500000|2022-03-20 23:05:00|10714.8|10706.8|10730.4|10722.4|10749|10743.2|10711.8|10705|68
1647817800000|2022-03-20 23:10:00|10730.3|10722.3|10743.1|10739.1|10748.6|10740.6|10730.2|10722.2|43
1647818100000|2022-03-20 23:15:00|10742.9|10738.9|10735.5|10727.5|10749.9|10743.4|10732.9|10724.9|25
1647818400000|2022-03-20 23:20:00|10735.9|10727.9|10741.5|10733.5|10747.9|10740.7|10732|10727.5|26
1647818700000|2022-03-20 23:25:00|10741.3|10733.3|10737.2|10729.2|10743.9|10737.1|10736.5|10728.5|20
1647819000000|2022-03-20 23:30:00|10737|10729|10735.1|10731.1|10739.4|10732.9|10733.1|10727.8|24
1647819300000|2022-03-20 23:35:00|10735.8|10731.8|10742.4|10734.4|10743.8|10736.9|10733.3|10727.4|14
1647819600000|2022-03-20 23:40:00|10743.2|10735.2|10738.8|10734.8|10743.7|10739.4|10737.6|10732.1|24
1647819900000|2022-03-20 23:45:00|10737.6|10733.6|10741.6|10733.6|10742.4|10737.4|10735.3|10729.4|13
1647820200000|2022-03-20 23:50:00|10741.1|10733.1|10733.4|10729.4|10741.1|10735|10732.7|10728.1|16
1647820500000|2022-03-20 23:55:00|10736.4|10732.4|10734.4|10730.4|10739.9|10733.9|10732.1|10727.7|13
1647820800000|2022-03-21 00:00:00|10737.4|10729.4|10814.5|10806.5|10824|10816|10734.9|10729.1|446
1647821100000|2022-03-21 00:05:00|10814.3|10806.3|10806.6|10798.6|10831.4|10823.4|10795.2|10787.2|126
1647821400000|2022-03-21 00:10:00|10806.9|10798.9|10810.4|10806.4|10814.5|10808.9|10805.2|10797.8|19
1647821700000|2022-03-21 00:15:00|10810.8|10806.8|10809.4|10805.4|10827.5|10821.7|10805.9|10799.2|36
1647822000000|2022-03-21 00:20:00|10807.4|10803.4|10792.3|10784.3|10816.1|10811.4|10782.8|10777.4|28
1647822300000|2022-03-21 00:25:00|10792.7|10784.7|10791|10787|10802.9|10796.7|10791|10784.7|13
1647822600000|2022-03-21 00:30:00|10792|10788|10804.1|10800.1|10807.1|10800.6|10785.9|10781.2|17
1647822900000|2022-03-21 00:35:00|10804.5|10796.5|10783.4|10779.4|10814.3|10807.1|10783|10777.7|32
1647823200000|2022-03-21 00:40:00|10783|10779|10763.3|10759.3|10783|10779|10752.6|10747.6|162
1647823500000|2022-03-21 00:45:00|10766.1|10758.1|10776.9|10768.9|10791.5|10783.5|10764.8|10756.8|58
1647823800000|2022-03-21 00:50:00|10775.2|10767.2|10786.4|10778.4|10789.1|10781.8|10765.4|10757.4|56
1647824100000|2022-03-21 00:55:00|10786.8|10778.8|10784|10776|10801.8|10796.2|10782.2|10775.6|99
1647824400000|2022-03-21 01:00:00|10783.7|10775.7|10821.9|10813.9|10867|10859|10782.9|10774.9|295
1647824700000|2022-03-21 01:05:00|10822.2|10814.2|10862.1|10854.1|10882.1|10876.3|10818.4|10813.2|196
1647825000000|2022-03-21 01:10:00|10861.8|10853.8|10868.6|10864.6|10880.9|10874.7|10844.2|10836.2|154
1647825300000|2022-03-21 01:15:00|10868.4|10864.4|10914.6|10906.6|10915.6|10909.2|10862.9|10856.9|349
1647825600000|2022-03-21 01:20:00|10912.3|10908.3|10914.7|10910.7|10923.1|10918|10911.2|10905.3|265
1647825900000|2022-03-21 01:25:00|10915.3|10911.3|10917.6|10913.6|10920.5|10916.5|10895.6|10890.3|205
1647826200000|2022-03-21 01:30:00|10917.3|10913.3|10919.9|10911.9|10921.3|10916.5|10901|10897|126
1647826500000|2022-03-21 01:35:00|10921|10913|10917.2|10909.2|10922|10918|10896.9|10892.7|89
1647826800000|2022-03-21 01:40:00|10917.6|10909.6|10895.1|10887.1|10917.6|10912.1|10893|10886.7|102
1647827100000|2022-03-21 01:45:00|10889.2|10885.2|10871.4|10867.4|10890.3|10886.3|10853.4|10848|405
1647827400000|2022-03-21 01:50:00|10871.7|10867.7|10854.4|10850.4|10883.2|10877.3|10853.9|10847.8|173
1647827700000|2022-03-21 01:55:00|10854|10850|10874.2|10870.2|10880.1|10874.7|10840.7|10836|417
1647828000000|2022-03-21 02:00:00|10874.6|10870.6|10894.6|10886.6|10896.6|10891|10860.3|10852.3|458
1647828300000|2022-03-21 02:05:00|10894.3|10886.3|10895.2|10887.2|10908.7|10904.6|10873.1|10867.6|122
1647828600000|2022-03-21 02:10:00|10892.4|10888.4|10865.9|10857.9|10898.9|10892.4|10860.2|10853.2|104
1647828900000|2022-03-21 02:15:00|10865.6|10857.6|10867.9|10859.9|10875.8|10870.5|10863.4|10857.6|63
1647829200000|2022-03-21 02:20:00|10868.3|10860.3|10888.4|10880.4|10892.3|10887.1|10863.4|10857.9|48
1647829500000|2022-03-21 02:25:00|10888.3|10880.3|10885.4|10877.4|10891.8|10885.5|10882.6|10876.6|2
1647829800000|2022-03-21 02:30:00|10885.2|10877.2|10866.1|10862.1|10885.2|10877.5|10853.3|10848.5|117
1647830100000|2022-03-21 02:35:00|10865.8|10861.8|10861|10857|10872.3|10865.9|10857.3|10852.9|71
1647830400000|2022-03-21 02:40:00|10860.8|10856.8|10878.2|10874.2|10879.4|10875|10860.5|10854.6|198
1647830700000|2022-03-21 02:45:00|10877.8|10873.8|10866.6|10858.6|10884|10880|10863.3|10858|46
1647831000000|2022-03-21 02:50:00|10864.5|10860.5|10880.2|10872.2|10883.4|10877.7|10852.1|10846.1|38
1647831300000|2022-03-21 02:55:00|10880.1|10872.1|10896.7|10892.7|10899.6|10895.6|10870.4|10863.3|115
1647831600000|2022-03-21 03:00:00|10897|10893|10889.9|10881.9|10913.2|10908.7|10886.2|10881.2|137
1647831900000|2022-03-21 03:05:00|10888.9|10880.9|10890.6|10886.6|10901.8|10895.7|10887|10880.9|118
1647832200000|2022-03-21 03:10:00|10891|10887|10896.7|10888.7|10896.7|10890.9|10887.8|10881|81
1647832500000|2022-03-21 03:15:00|10894.7|10886.7|10890.9|10886.9|10905.4|10900.2|10889.4|10885.4|52
1647832800000|2022-03-21 03:20:00|10890.4|10886.4|10877.5|10869.5|10890.5|10886.5|10868.7|10863.9|90
1647833100000|2022-03-21 03:25:00|10877.4|10869.4|10869.4|10865.4|10880.4|10874.5|10868.3|10863.2|12
1647833400000|2022-03-21 03:30:00|10869.3|10865.3|10878.9|10874.9|10880.6|10875.1|10867.7|10863.5|18
1647833700000|2022-03-21 03:35:00|10879.1|10875.1|10870.9|10866.9|10887.9|10882.1|10869.3|10864.9|10
1647834000000|2022-03-21 03:40:00|10871.3|10867.3|10872.7|10868.7|10874.9|10868.7|10868.2|10863.8|25
1647834300000|2022-03-21 03:45:00|10873|10869|10881.8|10873.8|10884.2|10877.4|10870.3|10865.8|6
1647834600000|2022-03-21 03:50:00|10879.2|10875.2|10891.9|10887.9|10899.1|10893.6|10879.2|10873.5|77
1647834900000|2022-03-21 03:55:00|10892.2|10888.2|10898.6|10894.6|10901.7|10895.2|10885.8|10879.9|65
1647835200000|2022-03-21 04:00:00|10897.9|10893.9|10913|10909|10915.6|10911.6|10896.2|10890.3|158
1647835500000|2022-03-21 04:05:00|10912.9|10908.9|10910.8|10906.8|10914.2|10910.2|10910.5|10906.5|37
1647835800000|2022-03-21 04:10:00|10910.6|10906.6|10912.1|10908.1|10914.5|10910.1|10910.2|10906.1|105
1647836100000|2022-03-21 04:15:00|10912.9|10908.9|10901.6|10897.6|10914.3|10910.3|10900|10896|114
1647836400000|2022-03-21 04:20:00|10902.7|10898.7|10906.1|10898.1|10907.8|10902.6|10898|10893.4|26
1647836700000|2022-03-21 04:25:00|10904.6|10900.6|10904.1|10900.1|10908.1|10902.9|10898.7|10894.7|8
1647837000000|2022-03-21 04:30:00|10904.5|10900.5|10909.3|10905.3|10914.8|10910.6|10904.3|10900.1|145
1647837300000|2022-03-21 04:35:00|10909.8|10905.8|10913.7|10909.7|10915.7|10911.7|10905.7|10901.7|81
1647837600000|2022-03-21 04:40:00|10914.2|10910.2|10929.9|10925.9|10932.6|10928.3|10914.2|10910.2|348
1647837900000|2022-03-21 04:45:00|10931.6|10923.6|10923.7|10919.7|10933.2|10928.1|10922.9|10916.7|82
1647838200000|2022-03-21 04:50:00|10923.2|10919.2|10921.3|10917.3|10938.2|10932.2|10918.5|10913.8|82
1647838500000|2022-03-21 04:55:00|10921|10917|10922.2|10918.2|10925.1|10918.9|10916.7|10912|37
1647838800000|2022-03-21 05:00:00|10922.1|10918.1|10913.1|10905.1|10924.9|10918.2|10911.3|10904.8|46
1647839100000|2022-03-21 05:05:00|10910.8|10906.8|10922.4|10914.4|10922.4|10916.2|10905.9|10901.4|33
1647839400000|2022-03-21 05:10:00|10920.2|10916.2|10925.7|10921.7|10929.7|10923.1|10917.7|10911.7|20
1647839700000|2022-03-21 05:15:00|10925.3|10921.3|10923.7|10919.7|10926.7|10922.7|10922.3|10916.8|58
1647840000000|2022-03-21 05:20:00|10924|10920|10923.6|10919.6|10929|10923.3|10922.8|10918.6|23
1647840300000|2022-03-21 05:25:00|10923.3|10919.3|10929.9|10925.9|10930|10926|10921|10917|55
1647840600000|2022-03-21 05:30:00|10930|10926|10938.8|10934.8|10958.2|10954.1|10927.2|10921.9|226
1647840900000|2022-03-21 05:35:00|10939.6|10935.6|10929.9|10921.9|10942.6|10936|10920.9|10915.5|63
1647841200000|2022-03-21 05:40:00|10930.2|10922.2|10939.3|10935.3|10942.6|10938.1|10928|10922|54
1647841500000|2022-03-21 05:45:00|10941.4|10933.4|10919.4|10915.4|10942.6|10937.3|10919.4|10914.7|72
1647841800000|2022-03-21 05:50:00|10919.9|10915.9|10909|10905|10926.2|10920.2|10905.8|10900.1|122
1647842100000|2022-03-21 05:55:00|10909.1|10905.1|10911.1|10907.1|10912.7|10908.5|10902.5|10898.5|54
1647842400000|2022-03-21 06:00:00|10911|10907|10928|10924|10940.7|10935.4|10910.3|10906.3|175
1647842700000|2022-03-21 06:05:00|10929.4|10925.4|10923.2|10919.2|10941|10935.9|10911.8|10906|66
1647843000000|2022-03-21 06:10:00|10922.2|10918.2|10937.6|10929.6|10937.9|10932.6|10915.6|10910.1|156
1647843300000|2022-03-21 06:15:00|10938.4|10930.4|10942.7|10938.7|10946.2|10940.5|10922.8|10917|142
1647843600000|2022-03-21 06:20:00|10942.5|10938.5|10961.5|10953.5|10962.1|10954.8|10933|10927.1|303
1647843900000|2022-03-21 06:25:00|10959.3|10955.3|10935.5|10931.5|10961.5|10955.9|10932.5|10927.6|195
1647844200000|2022-03-21 06:30:00|10935.1|10931.1|10926.6|10918.6|10939|10933.5|10916.3|10910.8|281
1647844500000|2022-03-21 06:35:00|10925.4|10917.4|10926.7|10922.7|10936.7|10931|10919.2|10913|125
1647844800000|2022-03-21 06:40:00|10925.2|10921.2|10915.6|10911.6|10941|10935.1|10910.9|10906.9|90
1647845100000|2022-03-21 06:45:00|10915.2|10911.2|10904.6|10896.6|10926.8|10921.5|10901.8|10895.8|82
1647845400000|2022-03-21 06:50:00|10902.5|10898.5|10892.5|10884.5|10914.9|10909|10886.3|10881.1|165
1647845700000|2022-03-21 06:55:00|10892.2|10884.2|10884.3|10876.3|10899.1|10894.6|10873.2|10866.8|585
1647846000000|2022-03-21 07:00:00|10881.7|10877.7|10877.7|10873.7|10893|10887.2|10873.8|10867.8|114
1647846300000|2022-03-21 07:05:00|10878.7|10874.7|10910.3|10902.3|10911.2|10906|10878.6|10872.2|139
1647846600000|2022-03-21 07:10:00|10908.1|10904.1|10900.6|10896.6|10923|10918.3|10898.5|10891.3|132
1647846900000|2022-03-21 07:15:00|10900.1|10896.1|10885.2|10877.2|10902.3|10898.3|10881.8|10875.8|109
1647847200000|2022-03-21 07:20:00|10883.3|10879.3|10937.3|10933.3|10941.9|10937.9|10883.3|10879.3|393
1647847500000|2022-03-21 07:25:00|10935.7|10931.7|10925.9|10917.9|10939.2|10934.8|10909|10902.5|199
1647847800000|2022-03-21 07:30:00|10924.1|10920.1|10930.8|10922.8|10937.1|10931.4|10910.9|10905.7|213
1647848100000|2022-03-21 07:35:00|10927.8|10923.8|10947.3|10939.3|10954.2|10950.1|10926|10919.5|289
1647848400000|2022-03-21 07:40:00|10945.4|10941.4|10961.5|10957.5|10964.7|10960.7|10944.1|10940.1|242
1647848700000|2022-03-21 07:45:00|10961.3|10957.3|10970.3|10966.3|10977.9|10972.2|10948.4|10943.5|1456
1647849000000|2022-03-21 07:50:00|10970.7|10966.7|10975|10971|10979|10975|10968|10962.4|267
1647849300000|2022-03-21 07:55:00|10977.5|10973.5|10969.3|10965.3|10979.6|10975.6|10963.8|10959.8|230
1647849600000|2022-03-21 08:00:00|10969.7|10965.7|10974.7|10970.7|10978.8|10974.8|10965.7|10961.7|613
1647849900000|2022-03-21 08:05:00|10976.2|10972.2|11003.5|10999.5|11005.6|11001.6|10974.7|10970.7|871
1647850200000|2022-03-21 08:10:00|11004.2|11000.2|11013.2|11009.2|11018.3|11014.3|10999.9|10995.9|1320
1647850500000|2022-03-21 08:15:00|11013.4|11009.4|11013.6|11009.6|11019.2|11015.2|10989.8|10985.8|964
1647850800000|2022-03-21 08:20:00|11013.4|11009.4|11032.9|11028.9|11033.5|11029.5|11005|11000.3|1343
1647851100000|2022-03-21 08:25:00|11033|11029|10985.6|10981.6|11033.7|11029.7|10968.9|10962.9|3737
1647851400000|2022-03-21 08:30:00|10985.3|10981.3|10977.7|10973.7|10987|10983|10954.8|10950.8|2536
1647851700000|2022-03-21 08:35:00|10978.1|10974.1|10983.7|10975.7|10989.6|10985.5|10953.3|10949.3|1297
1647852000000|2022-03-21 08:40:00|10981.5|10977.5|10999.6|10995.6|11028.4|11024.4|10980.5|10976.5|1222
1647852300000|2022-03-21 08:45:00|11001.5|10993.5|10999.9|10995.9|11019.8|11015.8|10997.3|10993.3|312
1647852600000|2022-03-21 08:50:00|10999.2|10995.2|11007.4|11003.4|11023.8|11019.8|10998.2|10993.4|620
1647852900000|2022-03-21 08:55:00|11006.7|11002.7|11038.3|11034.3|11042.9|11038.9|11005.2|11000.5|1074
1647853200000|2022-03-21 09:00:00|11038.5|11034.5|11027.5|11023.5|11060.1|11056.1|11027.2|11021.3|1197
1647853500000|2022-03-21 09:05:00|11027.6|11023.6|11022.2|11018.2|11057|11053|11009.9|11005.9|1028
1647853800000|2022-03-21 09:10:00|11021.2|11017.2|10979.1|10975.1|11021.2|11017.2|10957.6|10953.6|1096
1647854100000|2022-03-21 09:15:00|10981.6|10977.6|10970.2|10966.2|10985.3|10981.3|10961.5|10957.5|462
1647854400000|2022-03-21 09:20:00|10971|10967|10973.7|10969.7|10980.7|10976.7|10958.4|10952.9|489
1647854700000|2022-03-21 09:25:00|10974.8|10970.8|10942.1|10938.1|10980.8|10975.3|10923|10918.5|682
1647855000000|2022-03-21 09:30:00|10942|10938|10911.3|10907.3|10953|10948.6|10909.8|10905.4|457
1647855300000|2022-03-21 09:35:00|10910.5|10906.5|10929.8|10925.8|10929.8|10925.8|10898.6|10894|748
1647855600000|2022-03-21 09:40:00|10929.6|10925.6|10947.4|10943.4|10948|10944|10918.8|10914.8|268
1647855900000|2022-03-21 09:45:00|10946.7|10942.7|10909|10905|10946.7|10942.7|10887.2|10883.2|638
1647856200000|2022-03-21 09:50:00|10908.7|10904.7|10914.1|10910.1|10916|10910.7|10892.5|10888.3|222
1647856500000|2022-03-21 09:55:00|10914|10910|10940.2|10932.2|10940.2|10935|10905.5|10899.3|496
1647856800000|2022-03-21 10:00:00|10940.6|10932.6|10949.7|10945.7|10950.2|10945.7|10928.4|10923.2|389
1647857100000|2022-03-21 10:05:00|10950.1|10946.1|10946.2|10942.2|10950.1|10946.1|10923.8|10919.8|232
1647857400000|2022-03-21 10:10:00|10947.2|10943.2|10937.7|10933.7|10948.7|10943.8|10936.3|10932.3|219
1647857700000|2022-03-21 10:15:00|10937.8|10933.8|10976.3|10972.3|10976.3|10972.3|10937.8|10933.8|666
1647858000000|2022-03-21 10:20:00|10975.7|10971.7|10978.9|10974.9|10985.6|10981.6|10955.7|10950.2|862
1647858300000|2022-03-21 10:25:00|10977.8|10973.8|10967.5|10963.5|10982.9|10978.9|10963.6|10959.5|428
1647858600000|2022-03-21 10:30:00|10970.3|10966.3|10977.8|10973.8|10978.4|10974.4|10961.2|10957.2|261
1647858900000|2022-03-21 10:35:00|10978|10974|11006.6|11002.6|11009.3|11005.3|10968.8|10964.8|559
1647859200000|2022-03-21 10:40:00|11007.1|11003.1|10987.5|10983.5|11016.1|11012.1|10987.4|10983.4|529
1647859500000|2022-03-21 10:45:00|10988|10984|11015.6|11011.6|11016.1|11012.1|10987.2|10983.2|460
1647859800000|2022-03-21 10:50:00|11014.9|11010.9|11022.9|11018.9|11029.4|11025.4|11000.5|10995.5|667
1647860100000|2022-03-21 10:55:00|11022.4|11018.4|11024.3|11020.3|11034.8|11030.8|11018.5|11014.5|746
1647860400000|2022-03-21 11:00:00|11025|11021|11019|11015|11036.4|11032.4|11018.9|11014.9|875
1647860700000|2022-03-21 11:05:00|11018.7|11014.7|11011.1|11007.1|11021.9|11017.9|10998.3|10994.3|340
1647861000000|2022-03-21 11:10:00|11011.4|11007.4|11055.4|11051.4|11060.2|11056.2|11000.9|10996.9|1327
1647861300000|2022-03-21 11:15:00|11056.7|11052.7|11021.9|11017.9|11062.9|11058.9|11017.4|11013.4|2280
1647861600000|2022-03-21 11:20:00|11020.8|11016.8|11005|11001|11037.7|11033.7|11003|10999|1087
1647861900000|2022-03-21 11:25:00|11004.2|11000.2|11036.1|11032.1|11069.5|11064.4|11004.1|11000.1|1669
1647862200000|2022-03-21 11:30:00|11035.9|11031.9|11000.1|10996.1|11036.3|11032.3|10980.9|10976.9|939
1647862500000|2022-03-21 11:35:00|11000.4|10996.4|10997.8|10993.8|11011.1|11006.2|10985|10981|319
1647862800000|2022-03-21 11:40:00|10996.3|10992.3|11008.9|11004.9|11018.9|11014.9|10991.3|10985.8|377
1647863100000|2022-03-21 11:45:00|11009.2|11005.2|10978.4|10974.4|11034|11030|10978|10974|922
1647863400000|2022-03-21 11:50:00|10977|10973|11001.3|10997.3|11019.9|11013.7|10967.4|10962.5|659
1647863700000|2022-03-21 11:55:00|11004.3|10996.3|11026.4|11022.4|11035.2|11029.8|11001.8|10996.3|528
1647864000000|2022-03-21 12:00:00|11025.7|11021.7|11028.9|11024.9|11053.5|11047.5|11013.9|11009.9|484
1647864300000|2022-03-21 12:05:00|11029.2|11025.2|11000.5|10996.5|11029.2|11025.2|10999.1|10993.3|496
1647864600000|2022-03-21 12:10:00|11000.1|10996.1|10996.3|10992.3|11010.8|11006.8|10981.1|10977.1|381
1647864900000|2022-03-21 12:15:00|10998.2|10990.2|11019.7|11015.7|11024.5|11020.5|10984.4|10980.4|618
1647865200000|2022-03-21 12:20:00|11020.7|11016.7|11031.6|11027.6|11034.4|11030.4|11013.4|11008.4|247
1647865500000|2022-03-21 12:25:00|11031.7|11027.7|11037.3|11033.3|11040.2|11035.8|11013.8|11009.8|369
1647865800000|2022-03-21 12:30:00|11037.7|11033.7|11052|11048|11057.4|11053.4|11037.1|11032.2|668
1647866100000|2022-03-21 12:35:00|11052.4|11048.4|11028.4|11024.4|11059.5|11055.5|11027.9|11023.9|596
1647866400000|2022-03-21 12:40:00|11027.3|11023.3|11034.7|11030.7|11036.1|11030.8|11005.9|11001.9|347
1647866700000|2022-03-21 12:45:00|11034.8|11030.8|11058|11054|11058.5|11054.5|11020.9|11016.9|511
1647867000000|2022-03-21 12:50:00|11057.5|11053.5|11046.7|11042.7|11062.4|11058|11044.4|11040.4|525
1647867300000|2022-03-21 12:55:00|11047|11043|11064.6|11056.6|11065|11059|11026.7|11022.7|428
1647867600000|2022-03-21 13:00:00|11061.1|11057.1|11023|11019|11072.2|11068.2|11021.1|11017.1|1283
1647867900000|2022-03-21 13:05:00|11023.3|11019.3|11051.7|11047.7|11061.9|11057.9|11009.1|11003.7|1064
1647868200000|2022-03-21 13:10:00|11051.5|11047.5|11045.7|11041.7|11066.1|11062.1|11038.2|11034.2|590
1647868500000|2022-03-21 13:15:00|11045.4|11041.4|11002.9|10998.9|11045.8|11041.8|10992.6|10986.6|713
1647868800000|2022-03-21 13:20:00|11002.6|10998.6|11025.1|11021.1|11034.2|11030.2|10993.1|10987|514
1647869100000|2022-03-21 13:25:00|11024.7|11020.7|11025.7|11021.7|11037.5|11033.5|11018.6|11014.6|442
1647869400000|2022-03-21 13:30:00|11024.5|11020.5|11050.8|11046.8|11055.4|11049.8|11006.1|11002.1|959
1647869700000|2022-03-21 13:35:00|11050.2|11046.2|11081.4|11077.4|11087|11083|11039.2|11035.2|1361
1647870000000|2022-03-21 13:40:00|11081.8|11077.8|11121|11117|11124.1|11120.1|11069.9|11065.9|1684
1647870300000|2022-03-21 13:45:00|11120.3|11116.3|11184.1|11180.1|11191.5|11187.5|11113.5|11109.5|2962
1647870600000|2022-03-21 13:50:00|11183.1|11179.1|11196.3|11192.3|11222.7|11217.5|11174.7|11170.7|2788
1647870900000|2022-03-21 13:55:00|11196|11192|11190.3|11186.3|11212.5|11208.5|11164.7|11160.7|1178
1647871200000|2022-03-21 14:00:00|11190.1|11186.1|11199.8|11195.8|11238.3|11234.3|11188.6|11184.6|1748
1647871500000|2022-03-21 14:05:00|11199.7|11195.7|11212.7|11208.7|11230.9|11226.7|11194.9|11189.2|1179
1647871800000|2022-03-21 14:10:00|11213.6|11209.6|11233.6|11229.6|11251.5|11247.5|11208.5|11204.5|1137
1647872100000|2022-03-21 14:15:00|11233.8|11229.8|11212.4|11208.4|11243.9|11239.9|11198.7|11194.7|1054
1647872400000|2022-03-21 14:20:00|11212.7|11208.7|11238.2|11234.2|11238.2|11234.2|11202.3|11198.3|967
1647872700000|2022-03-21 14:25:00|11238.8|11234.8|11239.4|11235.4|11246.2|11242.2|11212.6|11208.6|1042
1647873000000|2022-03-21 14:30:00|11239.5|11235.5|11236.9|11232.9|11250.3|11246.3|11218.7|11214.7|1024
1647873300000|2022-03-21 14:35:00|11237.4|11233.4|11231.5|11227.5|11255.4|11251.4|11230.1|11226.1|1424
1647873600000|2022-03-21 14:40:00|11231.6|11227.6|11196.3|11192.3|11236.3|11232.3|11185.3|11181.3|1608
1647873900000|2022-03-21 14:45:00|11196.1|11192.1|11175.6|11171.6|11208.6|11204.6|11166.3|11161|962
1647874200000|2022-03-21 14:50:00|11176.1|11172.1|11205.1|11201.1|11221.8|11217.8|11164|11160|1040
1647874500000|2022-03-21 14:55:00|11204.7|11200.7|11175.2|11171.2|11216.9|11212.9|11172.6|11167.9|664
1647874800000|2022-03-21 15:00:00|11175.4|11171.4|11158.2|11154.2|11180.9|11176.9|11130|11126|1670
1647875100000|2022-03-21 15:05:00|11158.1|11154.1|11184.1|11180.1|11190|11186|11153.3|11149.2|708
1647875400000|2022-03-21 15:10:00|11184.2|11180.2|11200.4|11196.4|11214.8|11210.8|11184.2|11180.2|970
1647875700000|2022-03-21 15:15:00|11201.1|11197.1|11169.1|11165.1|11215.7|11211.7|11168|11164|740
1647876000000|2022-03-21 15:20:00|11169.5|11165.5|11149.6|11145.6|11171.5|11167.5|11139.9|11135.9|833
1647876300000|2022-03-21 15:25:00|11149.8|11145.8|11126.4|11122.4|11164.5|11160.5|11114|11110|1282
1647876600000|2022-03-21 15:30:00|11125.6|11121.6|11112.2|11108.2|11145.8|11141.8|11101.2|11097.2|999
1647876900000|2022-03-21 15:35:00|11112.1|11108.1|11129.3|11125.3|11129.9|11125.9|11095.8|11091.8|690
1647877200000|2022-03-21 15:40:00|11129.2|11125.2|11186.4|11182.4|11186.4|11182.4|11129.2|11125.2|1236
1647877500000|2022-03-21 15:45:00|11185.5|11181.5|11184.8|11180.8|11199.5|11195.5|11162.9|11158.9|1268
1647877800000|2022-03-21 15:50:00|11185.1|11181.1|11188.4|11184.4|11194.9|11190.9|11169.5|11165.5|1085
1647878100000|2022-03-21 15:55:00|11189.9|11185.9|11205.1|11201.1|11208|11204|11177.9|11173.9|990
1647878400000|2022-03-21 16:00:00|11205.8|11201.8|11226.9|11222.9|11228.1|11224.1|11200.7|11196.7|836
1647878700000|2022-03-21 16:05:00|11227.1|11223.1|11244.2|11240.2|11245.6|11241.6|11222|11218|965
1647879000000|2022-03-21 16:10:00|11243.7|11239.7|11229.9|11225.9|11249.4|11245.4|11228.6|11224.6|1832
1647879300000|2022-03-21 16:15:00|11229.5|11225.5|11214.7|11210.7|11242.6|11238.6|11210.3|11206.3|1187
1647879600000|2022-03-21 16:20:00|11216.5|11212.5|11234.3|11230.3|11238|11234|11205.5|11199.9|1428
1647879900000|2022-03-21 16:25:00|11234|11230|11252.3|11248.3|11264.2|11260.2|11182.1|11178.1|5487
1647880200000|2022-03-21 16:30:00|11251.9|11247.9|11252.7|11248.7|11262.7|11258.7|11231.1|11227.1|2854
1647880500000|2022-03-21 16:35:00|11254.8|11250.8|11275.6|11271.6|11316.3|11310.8|11254.5|11250.5|4486
1647880800000|2022-03-21 16:40:00|11275.7|11271.7|11215.9|11211.9|11280.6|11276.6|11213|11209|1630
1647881100000|2022-03-21 16:45:00|11216.2|11212.2|11182.9|11178.9|11225.9|11221.9|11169.5|11164.4|1993
1647881400000|2022-03-21 16:50:00|11183|11179|11199.8|11195.8|11217.5|11213.5|11181.4|11177.4|1206
1647881700000|2022-03-21 16:55:00|11199.9|11195.9|11172.1|11168.1|11208.6|11204.6|11162.6|11158.6|604
1647882000000|2022-03-21 17:00:00|11171.7|11167.7|11203.7|11199.7|11210.4|11206.4|11160.6|11156.6|988
1647882300000|2022-03-21 17:05:00|11203.3|11199.3|11170.3|11166.3|11209.2|11205.2|11160.3|11156.3|1121
1647882600000|2022-03-21 17:10:00|11169.9|11165.9|11174.3|11170.3|11202.4|11198.4|11168.9|11164.9|479
1647882900000|2022-03-21 17:15:00|11173.6|11169.6|11169.6|11165.6|11183.2|11179.2|11142.1|11138.1|1271
1647883200000|2022-03-21 17:20:00|11169.8|11165.8|11195.6|11191.6|11204.9|11200.9|11162.5|11158.5|877
1647883500000|2022-03-21 17:25:00|11196.2|11192.2|11186.9|11182.9|11201|11197|11171.1|11167.1|1212
1647883800000|2022-03-21 17:30:00|11187.3|11183.3|11213.6|11209.6|11242|11236.2|11177.9|11172.9|2101
1647884100000|2022-03-21 17:35:00|11214.5|11210.5|11191.3|11187.3|11225.2|11221.2|11181.4|11177.1|346
1647884400000|2022-03-21 17:40:00|11191.2|11187.2|11186.7|11182.7|11209.9|11205.9|11178.9|11174.9|348
1647884700000|2022-03-21 17:45:00|11186.6|11182.6|11206.6|11202.6|11211.1|11205.5|11179.3|11175.3|587
1647885000000|2022-03-21 17:50:00|11207|11203|11212.1|11208.1|11235.4|11231.4|11202.6|11198.6|848
1647885300000|2022-03-21 17:55:00|11212.8|11208.8|11231.2|11227.2|11247.2|11240.8|11207.3|11201.9|1054
1647885600000|2022-03-21 18:00:00|11231.6|11227.6|11242.3|11238.3|11259.7|11255.3|11224.6|11220.6|1040
1647885900000|2022-03-21 18:05:00|11242.6|11238.6|11244.8|11240.8|11257.6|11253.6|11225.8|11221.8|690
1647886200000|2022-03-21 18:10:00|11245.3|11241.3|11244.6|11240.6|11253.1|11249.1|11209.8|11205.8|1496
1647886500000|2022-03-21 18:15:00|11245.5|11241.5|11257.4|11253.4|11266.7|11262.7|11225.6|11221.6|1023
1647886800000|2022-03-21 18:20:00|11257.1|11253.1|11235.2|11231.2|11278.1|11272.3|11220.9|11216.9|1528
1647887100000|2022-03-21 18:25:00|11234.7|11230.7|11292.3|11288.3|11305|11300.9|11232.7|11226.8|5361
1647887400000|2022-03-21 18:30:00|11291.2|11287.2|11299.5|11295.5|11317.4|11313.4|11283.3|11279.3|1263
1647887700000|2022-03-21 18:35:00|11300|11296|11317.7|11313.7|11319.9|11315.1|11294.3|11289.3|333
1647888000000|2022-03-21 18:40:00|11313.2|11309.2|11314.5|11310.5|11318.7|11314.7|11306.5|11302.5|521
1647888300000|2022-03-21 18:45:00|11312.6|11308.6|11324.4|11320.4|11325.4|11321.4|11306.5|11302.5|831
1647888600000|2022-03-21 18:50:00|11324.1|11320.1|11326|11322|11327.1|11323.1|11310.5|11306.5|345
1647888900000|2022-03-21 18:55:00|11324.3|11320.3|11322.1|11318.1|11329.5|11325.5|11318.3|11313.6|400
1647889200000|2022-03-21 19:00:00|11320.7|11316.7|11352|11348|11353.9|11349.9|11320.6|11316.6|470
1647889500000|2022-03-21 19:05:00|11351.8|11347.8|11352.4|11348.4|11362.6|11358.6|11344.2|11338.6|236
1647889800000|2022-03-21 19:10:00|11351.9|11347.9|11355|11351|11371.4|11366.2|11331.6|11327.6|413
1647890100000|2022-03-21 19:15:00|11354.3|11350.3|11384.8|11380.8|11392.4|11385.9|11349.2|11343|488
1647890400000|2022-03-21 19:20:00|11384.4|11380.4|11382.1|11378.1|11397.7|11393.7|11382.1|11376|600
1647890700000|2022-03-21 19:25:00|11383|11379|11378.5|11374.5|11386.5|11382.3|11362.1|11358.1|281
1647891000000|2022-03-21 19:30:00|11378.9|11374.9|11352.5|11348.5|11380.5|11374.9|11351|11346.5|317
1647891300000|2022-03-21 19:35:00|11352.6|11348.6|11347.4|11343.4|11356.7|11352.7|11344.4|11338.7|125
1647891600000|2022-03-21 19:40:00|11347.8|11343.8|11351|11343|11353.9|11348.4|11336.3|11332.3|73
1647891900000|2022-03-21 19:45:00|11350.6|11342.6|11358.5|11354.5|11359.5|11354.9|11342.5|11336.6|45
1647892200000|2022-03-21 19:50:00|11358.9|11354.9|11371.6|11367.6|11375.1|11370.1|11355.2|11349.9|82
1647892500000|2022-03-21 19:55:00|11374.4|11366.4|11385.4|11381.4|11386.4|11382.3|11365.8|11361.8|127
1647892800000|2022-03-21 20:00:00|11385.3|11381.3|11361.2|11357.2|11388.8|11383.9|11360.6|11355.1|121
1647893100000|2022-03-21 20:05:00|11362.7|11354.7|11348|11344|11362.7|11357.2|11341.1|11335.2|90
1647893400000|2022-03-21 20:10:00|11348.3|11344.3|11339.1|11335.1|11355.6|11349.6|11335.5|11331.1|53
1647893700000|2022-03-21 20:15:00|11339.2|11335.2|11359.4|11355.4|11364.5|11358.5|11336|11330.1|82
1647894000000|2022-03-21 20:20:00|11359.3|11355.3|11351.3|11347.3|11373.3|11367.1|11351.3|11347.3|29
1647894300000|2022-03-21 20:25:00|11353.1|11345.1|11358.5|11350.5|11367.1|11361.1|11345.2|11339.4|88
1647894600000|2022-03-21 20:30:00|11358.8|11350.8|11377.8|11373.8|11379.3|11373.8|11355.5|11350.8|61
1647894900000|2022-03-21 20:35:00|11378.1|11374.1|11375.4|11367.4|11386.2|11382.2|11364.3|11358.4|93
1647895200000|2022-03-21 20:40:00|11375.5|11371.5|11382.8|11374.8|11384.3|11379.9|11371.9|11366|85
1647895500000|2022-03-21 20:45:00|11382.9|11374.9|11400|11396|11400|11396|11373|11366.7|136
1647895800000|2022-03-21 20:50:00|11400.5|11396.5|11382.2|11378.2|11404.7|11399.7|11378.2|11372.2|141
1647896100000|2022-03-21 20:55:00|11380.7|11376.7|11391|11387|11396.4|11390|11379.6|11371.6|102
1647896400000|2022-03-21 21:00:00|11392.4|11384.4|11385.4|11377.4|11392.4|11384.4|11385.4|11377.4|4
1647896700000|2022-03-21 21:05:00|11385.9|11377.9|11385.6|11377.6|11386.8|11378.8|11385.6|11377.6|0
1647897000000|2022-03-21 21:10:00|11392.1|11388.1|11394.8|11386.8|11394.8|11388.1|11386.8|11378.8|6
1647897300000|2022-03-21 21:15:00|11395|11387|11394.2|11386.2|11396.3|11389|11390|11384|11
1647897600000|2022-03-21 21:20:00|11390|11386|11386.2|11378.2|11390|11386|11386.2|11378.2|0
1647897900000|2022-03-21 21:25:00|11387.1|11379.1|11346|11338|11391.2|11386.7|11346|11338|20
1647898200000|2022-03-21 21:30:00|11347.3|11339.3|11352.6|11344.6|11352.6|11344.6|11346.4|11338.4|7
1647898500000|2022-03-21 21:35:00|11353|11345|11362.7|11354.7|11366.1|11358.1|11352.8|11344.8|1
1647898800000|2022-03-21 21:40:00|11361.4|11353.4|11363|11355|11373.4|11365.4|11357.7|11349.7|11
1647899100000|2022-03-21 21:45:00|11369.8|11361.8|11362.1|11354.1|11370.5|11362.5|11362.1|11354.1|12
1647899400000|2022-03-21 21:50:00|11362.3|11354.3|11366.5|11358.5|11366.6|11358.6|11362.3|11354.3|0
1647899700000|2022-03-21 21:55:00|11366.4|11358.4|11366.4|11358.4|11366.5|11358.5|11366.4|11358.4|0
1647907200000|2022-03-22 00:00:00|11442|11434|11452.2|11444.2|11479.4|11471.4|11391.9|11387.9|791
1647907500000|2022-03-22 00:05:00|11452.6|11444.6|11539.1|11531.1|11550.7|11544.7|11437.1|11432.3|455
1647907800000|2022-03-22 00:10:00|11539|11531|11543.3|11535.3|11550.7|11543.8|11524.4|11518.4|93
1647908100000|2022-03-22 00:15:00|11543.4|11535.4|11524.1|11520.1|11547|11543|11512.2|11506.9|225
1647908400000|2022-03-22 00:20:00|11523.6|11519.6|11524.7|11520.7|11549.5|11543.6|11521.5|11513.6|180
1647908700000|2022-03-22 00:25:00|11526.1|11518.1|11519.4|11515.4|11531.2|11524.4|11513.3|11506.5|54
1647909000000|2022-03-22 00:30:00|11515|11511|11494.4|11486.4|11516.3|11511|11479.6|11472.9|64
1647909300000|2022-03-22 00:35:00|11495|11487|11473.7|11469.7|11495|11487|11468.6|11460.6|64
1647909600000|2022-03-22 00:40:00|11473|11469|11445.5|11437.5|11473|11469|11433.1|11425.1|67
1647909900000|2022-03-22 00:45:00|11443.3|11439.3|11470|11462|11470.5|11463|11443.3|11439|40
1647910200000|2022-03-22 00:50:00|11469.8|11461.8|11519.9|11515.9|11522.4|11516.7|11467.2|11461.6|212
1647910500000|2022-03-22 00:55:00|11519.6|11515.6|11537.2|11533.2|11545.3|11538.4|11509.1|11505.1|133
1647910800000|2022-03-22 01:00:00|11539.3|11531.3|11525.5|11521.5|11539.3|11531.3|11481.9|11474.2|349
1647911100000|2022-03-22 01:05:00|11525.1|11521.1|11519.6|11511.6|11532.9|11526.3|11514.6|11508.8|168
1647911400000|2022-03-22 01:10:00|11519.2|11511.2|11553.6|11549.6|11554.9|11549.9|11513.8|11509.7|191
1647911700000|2022-03-22 01:15:00|11552.1|11548.1|11548.2|11544.2|11552.9|11548.1|11531.8|11526.2|305
1647912000000|2022-03-22 01:20:00|11548.3|11544.3|11590|11586|11600.9|11595.1|11548.3|11544.3|762
1647912300000|2022-03-22 01:25:00|11590.4|11586.4|11592.3|11588.3|11608.4|11603.4|11588.4|11582.4|303
1647912600000|2022-03-22 01:30:00|11593.4|11589.4|11607.4|11603.4|11608.2|11604.2|11587.6|11581.1|401
1647912900000|2022-03-22 01:35:00|11606.9|11602.9|11597.2|11593.2|11608.7|11604.7|11580.2|11575.5|243
1647913200000|2022-03-22 01:40:00|11597.1|11593.1|11582.6|11578.6|11602.2|11596.9|11568.2|11564.2|161
1647913500000|2022-03-22 01:45:00|11582.5|11578.5|11585.9|11581.9|11617.5|11610.2|11578.9|11574.6|248
1647913800000|2022-03-22 01:50:00|11585.6|11581.6|11590.4|11586.4|11601.9|11595.2|11573.4|11569.4|734
1647914100000|2022-03-22 01:55:00|11589.4|11585.4|11610.2|11606.2|11613.4|11607.2|11579.1|11572.4|309
1647914400000|2022-03-22 02:00:00|11612.4|11604.4|11599.5|11595.5|11612.4|11607.4|11590.5|11584.3|147
1647914700000|2022-03-22 02:05:00|11600|11592|11599.2|11595.2|11608.5|11602.3|11588.9|11584.8|93
1647915000000|2022-03-22 02:10:00|11602|11594|11593.9|11589.9|11602.7|11597.3|11589.1|11582.9|32
1647915300000|2022-03-22 02:15:00|11593.1|11589.1|11596.6|11592.6|11597.4|11593.4|11587.8|11583.6|53
1647915600000|2022-03-22 02:20:00|11596.7|11592.7|11591.5|11587.5|11604.4|11600.4|11591.5|11587.5|66
1647915900000|2022-03-22 02:25:00|11591.6|11587.6|11583.6|11575.6|11591.6|11587.6|11573|11569|74
1647916200000|2022-03-22 02:30:00|11584|11576|11568.8|11564.8|11590.6|11585|11562.8|11557.7|207
1647916500000|2022-03-22 02:35:00|11568.7|11564.7|11555.7|11551.7|11577.4|11571|11550.9|11546.9|195
1647916800000|2022-03-22 02:40:00|11556.6|11552.6|11544.6|11540.6|11557.8|11553.7|11532|11524.5|108
1647917100000|2022-03-22 02:45:00|11544.2|11540.2|11558.5|11550.5|11562|11558|11544.2|11540.2|130
1647917400000|2022-03-22 02:50:00|11557|11553|11556.7|11552.7|11562.9|11558.9|11550.5|11545.2|76
1647917700000|2022-03-22 02:55:00|11557.5|11553.5|11562.2|11558.2|11564.8|11560.4|11554.8|11548.7|93
1647918000000|2022-03-22 03:00:00|11562.3|11558.3|11567.3|11563.3|11597.5|11591.5|11559.2|11555.2|119
1647918300000|2022-03-22 03:05:00|11567.6|11563.6|11537.1|11533.1|11570.6|11564.8|11532.7|11526.6|113
1647918600000|2022-03-22 03:10:00|11536.6|11532.6|11547.3|11539.3|11557.5|11549.5|11536.6|11531.1|95
1647918900000|2022-03-22 03:15:00|11547.7|11539.7|11549.9|11541.9|11563.4|11555.4|11541|11536.9|67
1647919200000|2022-03-22 03:20:00|11548.7|11544.7|11559.2|11555.2|11561.5|11556.1|11542.6|11536.6|122
1647919500000|2022-03-22 03:25:00|11560.5|11556.5|11562.2|11558.2|11571|11565.3|11555.8|11550.7|74
1647919800000|2022-03-22 03:30:00|11562.4|11558.4|11548.6|11544.6|11567.2|11561.8|11545.9|11541.9|62
1647920100000|2022-03-22 03:35:00|11550.5|11542.5|11511|11507|11550.8|11544.3|11504.9|11500.9|223
1647920400000|2022-03-22 03:40:00|11510.3|11506.3|11507.8|11503.8|11513.1|11508.6|11507.3|11501.7|8
1647920700000|2022-03-22 03:45:00|11507.3|11503.3|11517.4|11513.4|11524.1|11520.1|11507.2|11501.5|32
1647921000000|2022-03-22 03:50:00|11521.2|11513.2|11520.6|11516.6|11522.5|11517.5|11518|11511.5|17
1647921300000|2022-03-22 03:55:00|11522.5|11514.5|11517.4|11509.4|11522.5|11516.9|11513.9|11507.8|9
1647921600000|2022-03-22 04:00:00|11517|11509|11520.4|11516.4|11522.5|11517.4|11512.4|11507.8|13
1647921900000|2022-03-22 04:05:00|11520.2|11516.2|11527.1|11519.1|11530.2|11523.1|11520.2|11516.2|3
1647922200000|2022-03-22 04:10:00|11523.6|11519.6|11528.7|11520.7|11531.4|11526|11522.2|11515.8|9
1647922500000|2022-03-22 04:15:00|11529|11521|11532.1|11528.1|11533.7|11529|11520.7|11515.1|72
1647922800000|2022-03-22 04:20:00|11531.4|11523.4|11534.8|11530.8|11536|11531.2|11521.2|11516.4|76
1647923100000|2022-03-22 04:25:00|11535.2|11531.2|11550|11546|11557.2|11551.2|11535.2|11531.2|32
1647923400000|2022-03-22 04:30:00|11550.4|11546.4|11574.7|11566.7|11575.7|11571.2|11549.9|11545.9|159
1647923700000|2022-03-22 04:35:00|11574.4|11566.4|11584.2|11580.2|11586.6|11582.6|11570.4|11566.4|148
1647924000000|2022-03-22 04:40:00|11586.2|11582.2|11593.4|11585.4|11594.9|11589.9|11583.1|11578.3|172
1647924300000|2022-03-22 04:45:00|11591.5|11587.5|11586.1|11582.1|11595.6|11590.6|11584.7|11580.7|64
1647924600000|2022-03-22 04:50:00|11585.7|11581.7|11594.7|11590.7|11596.1|11592.1|11584.2|11580.2|37
1647924900000|2022-03-22 04:55:00|11594.3|11590.3|11597.5|11593.5|11598.1|11593.5|11589|11583.1|30
1647925200000|2022-03-22 05:00:00|11596.3|11592.3|11575.7|11571.7|11598.1|11593.3|11575.1|11571.1|92
1647925500000|2022-03-22 05:05:00|11576.1|11572.1|11559.1|11555.1|11578.1|11572.8|11559.1|11555.1|254
1647925800000|2022-03-22 05:10:00|11559|11555|11559.5|11555.5|11566.4|11561.9|11559|11555|30
1647926100000|2022-03-22 05:15:00|11564.3|11556.3|11565.3|11561.3|11570.4|11565.9|11562|11556.3|35
1647926400000|2022-03-22 05:20:00|11565.5|11561.5|11577.7|11573.7|11580.6|11576.4|11562.6|11558.6|23
1647926700000|2022-03-22 05:25:00|11580.7|11572.7|11592.4|11588.4|11597.8|11591.8|11580.7|11572.7|162
1647927000000|2022-03-22 05:30:00|11591.9|11583.9|11610.8|11606.8|11614|11610|11588|11582.2|217
1647927300000|2022-03-22 05:35:00|11611.2|11607.2|11631.3|11627.3|11640.3|11635.7|11610.1|11605.8|311
1647927600000|2022-03-22 05:40:00|11632.2|11628.2|11643.1|11639.1|11652.5|11646.8|11624|11620|363
1647927900000|2022-03-22 05:45:00|11642.2|11634.2|11616.9|11612.9|11642.2|11637|11610.6|11606.3|240
1647928200000|2022-03-22 05:50:00|11615.9|11611.9|11635.4|11631.4|11636.4|11632.4|11615.9|11611.1|154
1647928500000|2022-03-22 05:55:00|11635.9|11631.9|11631.5|11627.5|11638.2|11634.2|11631.5|11626.4|222
1647928800000|2022-03-22 06:00:00|11632|11628|11628.7|11624.7|11633.2|11629.2|11613.5|11609.5|203
1647929100000|2022-03-22 06:05:00|11629.3|11625.3|11623.8|11619.8|11633.8|11629.8|11616.5|11612|139
1647929400000|2022-03-22 06:10:00|11624.1|11620.1|11624.7|11620.7|11636.1|11631.7|11613.8|11609.8|156
1647929700000|2022-03-22 06:15:00|11624.9|11620.9|11629.3|11625.3|11639.6|11635.4|11616.8|11612.8|222
1647930000000|2022-03-22 06:20:00|11629.2|11625.2|11608.6|11604.6|11629.2|11625.2|11606.2|11601.5|204
1647930300000|2022-03-22 06:25:00|11608.3|11604.3|11595.4|11591.4|11610.3|11604.6|11589.5|11583.6|186
1647930600000|2022-03-22 06:30:00|11595.1|11591.1|11569.3|11565.3|11595.1|11591.1|11562|11557.1|298
1647930900000|2022-03-22 06:35:00|11569.7|11565.7|11553.3|11549.3|11590.4|11584.5|11549.3|11543.5|354
1647931200000|2022-03-22 06:40:00|11555.9|11547.9|11533|11529|11565.4|11560|11531|11527|226
1647931500000|2022-03-22 06:45:00|11533.3|11529.3|11540.8|11536.8|11554.6|11549.7|11533.3|11529.3|147
1647931800000|2022-03-22 06:50:00|11540.4|11536.4|11560.1|11556.1|11574.3|11570.3|11535.2|11529.3|259
1647932100000|2022-03-22 06:55:00|11561.5|11557.5|11546|11542|11572.5|11567|11533.9|11528.7|397
1647932400000|2022-03-22 07:00:00|11550.5|11546.5|11578.6|11574.6|11601.7|11596.1|11531.5|11527|662
1647932700000|2022-03-22 07:05:00|11581.3|11573.3|11563|11555|11594.4|11590.4|11557.3|11553.3|259
1647933000000|2022-03-22 07:10:00|11564.1|11556.1|11564.7|11556.7|11579.9|11573.9|11548|11540.5|409
1647933300000|2022-03-22 07:15:00|11565.7|11557.7|11543.8|11539.8|11565.7|11560.4|11537.3|11532.7|308
1647933600000|2022-03-22 07:20:00|11543.9|11539.9|11532.5|11528.5|11563.3|11558.7|11529.8|11525.8|274
1647933900000|2022-03-22 07:25:00|11532.1|11528.1|11455.9|11451.9|11536.6|11532.6|11446.4|11442.4|2010
1647934200000|2022-03-22 07:30:00|11462.1|11458.1|11465.5|11461.5|11483.5|11479|11445.1|11439.4|337
1647934500000|2022-03-22 07:35:00|11466|11462|11472.4|11464.4|11474.8|11468.3|11428.2|11423.1|459
1647934800000|2022-03-22 07:40:00|11470.4|11466.4|11489.6|11485.6|11498.3|11491|11465.4|11459.2|265
1647935100000|2022-03-22 07:45:00|11491.7|11483.7|11466.1|11458.1|11493.1|11487.4|11438.7|11430.7|512
1647935400000|2022-03-22 07:50:00|11457.8|11453.8|11485.3|11477.3|11491.2|11487.2|11444.6|11438.6|678
1647935700000|2022-03-22 07:55:00|11484.9|11476.9|11461.6|11457.6|11502.1|11498.1|11461.6|11457.6|462
1647936000000|2022-03-22 08:00:00|11463.4|11455.4|11426.9|11422.9|11471|11467|11424.3|11419.9|1108
1647936300000|2022-03-22 08:05:00|11428.4|11424.4|11368.9|11360.9|11435.8|11429.2|11349.5|11343.2|1178
1647936600000|2022-03-22 08:10:00|11366.4|11362.4|11200.2|11192.2|11377.9|11373.3|11130.5|11122.5|3863
1647936900000|2022-03-22 08:15:00|11200.8|11192.8|11254.5|11246.5|11296.1|11289.6|11198|11192.4|2074
1647937200000|2022-03-22 08:20:00|11255.3|11247.3|11237.6|11233.6|11305.7|11299.6|11230.6|11224.3|1709
1647937500000|2022-03-22 08:25:00|11238|11234|11180.1|11172.1|11257.6|11252.1|11162.7|11157.5|5425
1647937800000|2022-03-22 08:30:00|11177.8|11173.8|11221.5|11217.5|11250.8|11245.9|11177.5|11170.2|2656
1647938100000|2022-03-22 08:35:00|11223|11215|11259.3|11255.3|11297.1|11292.1|11221.8|11215|1419
1647938400000|2022-03-22 08:40:00|11259.1|11255.1|11214.1|11210.1|11279.4|11275.4|11214.1|11209.1|1105
1647938700000|2022-03-22 08:45:00|11214.2|11210.2|11259.5|11251.5|11275.3|11271.3|11203.4|11197.7|1072
1647939000000|2022-03-22 08:50:00|11261|11253|11260.9|11256.9|11285.7|11279.2|11251.1|11247.1|819
1647939300000|2022-03-22 08:55:00|11257.1|11253.1|11219.6|11215.6|11261.6|11255.6|11203|11197|1026
1647939600000|2022-03-22 09:00:00|11220|11216|11200.6|11196.6|11227.5|11223.5|11189.9|11185.9|1134
1647939900000|2022-03-22 09:05:00|11199.1|11195.1|11061|11057|11213.9|11209.9|11015.9|11010|3417
1647940200000|2022-03-22 09:10:00|11062.1|11054.1|11079.9|11075.9|11127.8|11122.7|11053.6|11049.6|1506
1647940500000|2022-03-22 09:15:00|11082.6|11074.6|11146|11142|11146|11142|11079.7|11074.6|1071
1647940800000|2022-03-22 09:20:00|11145.6|11141.6|11133.1|11125.1|11165.4|11159.8|11126.6|11121.1|1211
1647941100000|2022-03-22 09:25:00|11132.7|11124.7|11130.7|11126.7|11140.9|11135.1|11096.6|11092.2|1175
1647941400000|2022-03-22 09:30:00|11131.8|11127.8|11125.9|11121.9|11143.7|11139.4|11109.3|11103.6|792
1647941700000|2022-03-22 09:35:00|11125.4|11121.4|11118.9|11114.9|11128.8|11124.8|11088.6|11082.6|854
1647942000000|2022-03-22 09:40:00|11118.5|11114.5|11120.5|11116.5|11130|11124.5|11088.3|11084.3|786
1647942300000|2022-03-22 09:45:00|11120.8|11116.8|11118.7|11110.7|11138.9|11132.4|11090.1|11084.3|718
1647942600000|2022-03-22 09:50:00|11118.8|11110.8|11122.4|11118.4|11144.9|11139.5|11112.6|11106.7|672
1647942900000|2022-03-22 09:55:00|11124|11120|11124.7|11120.7|11147.9|11140.9|11098.3|11092.9|698
1647943200000|2022-03-22 10:00:00|11124.3|11120.3|11159.2|11155.2|11159.5|11155.2|11119.4|11113.3|589
1647943500000|2022-03-22 10:05:00|11161.1|11153.1|11235.2|11227.2|11242.4|11234.4|11158.6|11153.1|1786
1647943800000|2022-03-22 10:10:00|11234.8|11226.8|11238|11230|11240|11232.4|11202.6|11196.4|540
1647944100000|2022-03-22 10:15:00|11238.8|11230.8|11275.6|11271.6|11278|11272.6|11212.4|11206.6|923
1647944400000|2022-03-22 10:20:00|11277.1|11269.1|11273|11269|11277.1|11271.3|11248|11243.5|507
1647944700000|2022-03-22 10:25:00|11272.9|11268.9|11310.9|11306.9|11316.1|11311.1|11268.6|11262.7|1243
1647945000000|2022-03-22 10:30:00|11310.1|11306.1|11288.5|11280.5|11317|11312.2|11285.2|11279.7|678
1647945300000|2022-03-22 10:35:00|11288.1|11280.1|11257.9|11249.9|11296.7|11290.7|11239.8|11235.1|845
1647945600000|2022-03-22 10:40:00|11257.6|11249.6|11283.6|11279.6|11297.8|11290.8|11257.6|11249.6|752
1647945900000|2022-03-22 10:45:00|11284|11280|11264.6|11260.6|11305.1|11300.4|11256|11251|678
1647946200000|2022-03-22 10:50:00|11262.7|11258.7|11234.6|11230.6|11263.1|11258.7|11230.1|11226.1|559
1647946500000|2022-03-22 10:55:00|11234.2|11230.2|11258.2|11254.2|11258.2|11254.2|11218.8|11214.8|299
1647946800000|2022-03-22 11:00:00|11257.8|11253.8|11267.1|11259.1|11297.3|11293.3|11241.8|11235.9|1392
1647947100000|2022-03-22 11:05:00|11266.4|11258.4|11290.5|11286.5|11295.5|11291.5|11258.7|11253|614
1647947400000|2022-03-22 11:10:00|11292.4|11288.4|11309.3|11305.3|11312.5|11307.5|11290.7|11286.7|960
1647947700000|2022-03-22 11:15:00|11309.8|11305.8|11357.2|11353.2|11362.8|11358.8|11308.9|11304.9|1035
1647948000000|2022-03-22 11:20:00|11357.4|11353.4|11319.8|11315.8|11357.9|11353.9|11313.8|11309.4|515
1647948300000|2022-03-22 11:25:00|11319.7|11315.7|11350.2|11346.2|11352.3|11346.2|11319.7|11315.7|428
1647948600000|2022-03-22 11:30:00|11352.1|11344.1|11288.3|11280.3|11352.1|11345.6|11284.4|11279.3|609
1647948900000|2022-03-22 11:35:00|11286.2|11282.2|11318.6|11310.6|11319|11315|11280.1|11274.9|377
1647949200000|2022-03-22 11:40:00|11316.8|11312.8|11261|11257|11330.1|11324.8|11254.8|11248.5|983
1647949500000|2022-03-22 11:45:00|11262.9|11254.9|11269.7|11265.7|11284.5|11280.5|11256.1|11249.6|367
1647949800000|2022-03-22 11:50:00|11269.9|11265.9|11297.2|11293.2|11299.8|11294.2|11262.9|11256.9|307
1647950100000|2022-03-22 11:55:00|11297.6|11293.6|11299.5|11295.5|11317|11309|11278.9|11274.9|277
1647950400000|2022-03-22 12:00:00|11299.9|11295.9|11341.3|11337.3|11342.2|11338.2|11297.5|11293.5|393
1647950700000|2022-03-22 12:05:00|11342.2|11338.2|11334.1|11330.1|11351.9|11347.9|11320.1|11313.9|430
1647951000000|2022-03-22 12:10:00|11333.6|11329.6|11310.5|11306.5|11333.6|11329.6|11293.3|11289.3|391
1647951300000|2022-03-22 12:15:00|11311.5|11307.5|11323.5|11319.5|11342.7|11336.2|11297.7|11293.7|367
1647951600000|2022-03-22 12:20:00|11324.3|11320.3|11370.6|11366.6|11372.9|11367.5|11324.3|11320.3|420
1647951900000|2022-03-22 12:25:00|11370.2|11366.2|11385.1|11381.1|11410.9|11406.2|11360.4|11356.4|1101
1647952200000|2022-03-22 12:30:00|11384.7|11380.7|11383.2|11379.2|11410.5|11406.5|11376.3|11372.3|678
1647952500000|2022-03-22 12:35:00|11382.8|11378.8|11369.3|11365.3|11385.6|11381.6|11359.3|11355.3|389
1647952800000|2022-03-22 12:40:00|11369.4|11365.4|11383.6|11379.6|11392.4|11387.9|11369.4|11365.4|249
1647953100000|2022-03-22 12:45:00|11384.8|11380.8|11405.9|11401.9|11409|11405|11380.3|11375.7|400
1647953400000|2022-03-22 12:50:00|11403.6|11399.6|11413|11409|11437.5|11432.5|11401.7|11397.7|1132
1647953700000|2022-03-22 12:55:00|11410|11406|11367.6|11363.6|11410|11406|11354.2|11349.6|828
1647954000000|2022-03-22 13:00:00|11368|11364|11314.9|11310.9|11371.9|11367.4|11298.2|11294.2|1555
1647954300000|2022-03-22 13:05:00|11315.4|11311.4|11344.7|11340.7|11351.8|11347.8|11315.4|11311.4|1072
1647954600000|2022-03-22 13:10:00|11344.5|11340.5|11372.2|11364.2|11375.2|11371.2|11340|11336|678
1647954900000|2022-03-22 13:15:00|11369.8|11365.8|11340.3|11336.3|11386.2|11381.4|11339.7|11335.7|864
1647955200000|2022-03-22 13:20:00|11340.7|11336.7|11296.4|11292.4|11351.1|11346.8|11291.4|11287.4|947
1647955500000|2022-03-22 13:25:00|11296.3|11292.3|11251.3|11247.3|11330.2|11325.4|11249.2|11243.3|2001
1647955800000|2022-03-22 13:30:00|11253.6|11249.6|11260.1|11256.1|11279.2|11274|11198.7|11194.7|2216
1647956100000|2022-03-22 13:35:00|11258.8|11254.8|11283.7|11279.7|11307|11303|11257.5|11253.5|1526
1647956400000|2022-03-22 13:40:00|11283.1|11279.1|11295.3|11291.3|11299.4|11295.4|11251.9|11247.9|1152
1647956700000|2022-03-22 13:45:00|11295.4|11291.4|11231.6|11227.6|11295.8|11291.8|11228.5|11224.5|1230
1647957000000|2022-03-22 13:50:00|11232|11228|11246.4|11242.4|11281|11276|11230.1|11226.1|714
1647957300000|2022-03-22 13:55:00|11246.2|11242.2|11208.7|11204.7|11258|11254|11202.4|11198.4|823
1647957600000|2022-03-22 14:00:00|11208.5|11204.5|11167.2|11163.2|11247|11242.1|11166.9|11161.9|1031
1647957900000|2022-03-22 14:05:00|11166.4|11162.4|11192.6|11188.6|11212.3|11206.5|11148.5|11142.8|1309
1647958200000|2022-03-22 14:10:00|11192.2|11188.2|11184.2|11180.2|11211.6|11207.1|11171.4|11167.4|791
1647958500000|2022-03-22 14:15:00|11184.4|11180.4|11183.7|11175.7|11202.9|11198.9|11163.8|11159.4|1060
1647958800000|2022-03-22 14:20:00|11183.3|11175.3|11178.8|11174.8|11219.5|11215.5|11172.3|11166.2|745
1647959100000|2022-03-22 14:25:00|11178.7|11174.7|11170.6|11166.6|11184.2|11178.8|11148.4|11143.4|636
1647959400000|2022-03-22 14:30:00|11169.9|11165.9|11126.3|11122.3|11173.5|11169.5|11106.5|11099.4|1584
1647959700000|2022-03-22 14:35:00|11125.9|11121.9|11146.2|11142.2|11173.7|11168.2|11125.3|11121.3|792
1647960000000|2022-03-22 14:40:00|11146|11142|11149|11145|11170.2|11166.2|11138.8|11133.7|725
1647960300000|2022-03-22 14:45:00|11148.9|11144.9|11159.6|11155.6|11200.2|11196.2|11145.4|11141.4|643
1647960600000|2022-03-22 14:50:00|11159.1|11155.1|11213.3|11209.3|11215.4|11211.4|11159.1|11155.1|464
1647960900000|2022-03-22 14:55:00|11212.8|11208.8|11244.6|11240.6|11253.9|11249.9|11202.5|11198.5|803
1647961200000|2022-03-22 15:00:00|11245.5|11241.5|11266|11262|11278.5|11274.5|11220.8|11216.8|1072
1647961500000|2022-03-22 15:05:00|11265.6|11261.6|11267.2|11263.2|11290.3|11285.5|11250|11246|1186
1647961800000|2022-03-22 15:10:00|11267.6|11263.6|11213.7|11209.7|11268.1|11264.1|11211.1|11207.1|1140
1647962100000|2022-03-22 15:15:00|11213.1|11209.1|11163.5|11159.5|11217.9|11213.9|11159.6|11155.6|736
1647962400000|2022-03-22 15:20:00|11163.1|11159.1|11175.6|11171.6|11182.3|11176.8|11133.7|11129.7|1110
1647962700000|2022-03-22 15:25:00|11174.6|11170.6|11193.5|11189.5|11199|11195|11162.8|11158.8|1032
1647963000000|2022-03-22 15:30:00|11192.9|11188.9|11163.8|11159.8|11194.8|11190.8|11156.7|11149.8|1475
1647963300000|2022-03-22 15:35:00|11163.2|11159.2|11193.5|11189.5|11193.6|11189.6|11155.6|11151.6|1815
1647963600000|2022-03-22 15:40:00|11192.9|11188.9|11207.9|11203.9|11220|11216|11186.5|11182.5|966
1647963900000|2022-03-22 15:45:00|11208.3|11204.3|11174.7|11170.7|11221|11217|11158.3|11154.3|830
1647964200000|2022-03-22 15:50:00|11174.4|11170.4|11179.4|11175.4|11216.4|11212.4|11173.2|11169.2|945
1647964500000|2022-03-22 15:55:00|11179.7|11175.7|11209|11205|11228.7|11222.7|11169.7|11165.7|1577
1647964800000|2022-03-22 16:00:00|11208.2|11204.2|11221.7|11217.7|11235|11231|11196.3|11192.3|877
1647965100000|2022-03-22 16:05:00|11219.8|11215.8|11234.2|11230.2|11239.4|11235.4|11204.1|11200.1|985
1647965400000|2022-03-22 16:10:00|11233.4|11229.4|11226.6|11222.6|11235.7|11231.7|11217.2|11213.2|1006
1647965700000|2022-03-22 16:15:00|11226.8|11222.8|11204.2|11200.2|11233.3|11229.3|11187.8|11182.9|1550
1647966000000|2022-03-22 16:20:00|11203.7|11199.7|11194.2|11190.2|11240.2|11234.8|11185.4|11180|1738
1647966300000|2022-03-22 16:25:00|11194.6|11190.6|11203.1|11199.1|11224.4|11220.4|11174.3|11167.8|3547
1647966600000|2022-03-22 16:30:00|11204|11200|11163|11159|11217.2|11213.2|11157.3|11152.5|1889
1647966900000|2022-03-22 16:35:00|11163.4|11159.4|11178.5|11174.5|11186.7|11182.2|11156.2|11150.1|930
1647967200000|2022-03-22 16:40:00|11178|11174|11158.6|11154.6|11182.2|11178.2|11155.8|11151.8|561
1647967500000|2022-03-22 16:45:00|11158.2|11154.2|11174.3|11170.3|11181.4|11177.4|11153.6|11149.6|1001
1647967800000|2022-03-22 16:50:00|11174.4|11170.4|11197.4|11193.4|11207|11203|11174.2|11170.2|460
1647968100000|2022-03-22 16:55:00|11197.2|11193.2|11179|11175|11205|11201|11166.5|11162.4|442
1647968400000|2022-03-22 17:00:00|11178.8|11174.8|11177.9|11173.9|11191.6|11186.6|11162|11158|766
1647968700000|2022-03-22 17:05:00|11177.7|11173.7|11223|11219|11228.3|11224.3|11172.9|11168.9|1456
1647969000000|2022-03-22 17:10:00|11223.4|11219.4|11278.5|11274.5|11302.2|11298.2|11217.8|11213.8|2503
1647969300000|2022-03-22 17:15:00|11278.2|11274.2|11336.2|11332.2|11382.9|11376.3|11276.9|11272.2|2054
1647969600000|2022-03-22 17:20:00|11342.1|11334.1|11356.8|11352.8|11362.3|11355.7|11330.3|11324.8|1011
1647969900000|2022-03-22 17:25:00|11357.3|11353.3|11395.2|11391.2|11409.1|11405.1|11354.5|11350.5|1429
1647970200000|2022-03-22 17:30:00|11392.9|11388.9|11410.9|11406.9|11440|11436|11386.1|11380.3|1562
1647970500000|2022-03-22 17:35:00|11410.6|11406.6|11410.9|11406.9|11418.9|11414.9|11395.8|11391.8|917
1647970800000|2022-03-22 17:40:00|11410.6|11406.6|11338.5|11334.5|11411.1|11407.1|11329.2|11325.1|1743
1647971100000|2022-03-22 17:45:00|11339|11335|11379.5|11375.5|11386.1|11382.1|11330.3|11325.4|715
1647971400000|2022-03-22 17:50:00|11379.8|11375.8|11347.9|11343.9|11383.1|11379.1|11334.9|11330.9|782
1647971700000|2022-03-22 17:55:00|11348|11344|11317.4|11313.4|11360.7|11356.7|11302.8|11295.7|929
1647972000000|2022-03-22 18:00:00|11317.8|11313.8|11322.4|11318.4|11338.3|11334.3|11309.8|11305.4|836
1647972300000|2022-03-22 18:05:00|11322.9|11318.9|11355.5|11351.5|11356.2|11352.2|11312.4|11308.4|700
1647972600000|2022-03-22 18:10:00|11356.2|11352.2|11344.5|11340.5|11379.5|11375.5|11328.7|11322.6|1246
1647972900000|2022-03-22 18:15:00|11344.8|11340.8|11331.7|11327.7|11354|11350|11329.7|11324.2|721
1647973200000|2022-03-22 18:20:00|11331.8|11327.8|11295.6|11291.6|11341.3|11337.3|11287.9|11282.8|1763
1647973500000|2022-03-22 18:25:00|11296|11292|11296.6|11292.6|11301.1|11296.1|11239.3|11233.8|4662
1647973800000|2022-03-22 18:30:00|11296.2|11292.2|11299.7|11291.7|11310.4|11306.4|11288.4|11283.1|960
1647974100000|2022-03-22 18:35:00|11300.1|11292.1|11290.1|11286.1|11303.8|11298.9|11282.5|11278.5|393
1647974400000|2022-03-22 18:40:00|11290.4|11286.4|11305.7|11301.7|11309.2|11305.2|11283.5|11279.5|240
1647974700000|2022-03-22 18:45:00|11305.9|11301.9|11302.6|11298.6|11326.9|11319.1|11299.4|11293.5|320
1647975000000|2022-03-22 18:50:00|11302.5|11298.5|11280.3|11276.3|11305.8|11301|11278|11274|371
1647975300000|2022-03-22 18:55:00|11281.3|11273.3|11266|11262|11304.5|11298|11262.2|11255.9|457
1647975600000|2022-03-22 19:00:00|11266.4|11262.4|11261.2|11257.2|11272.5|11268.5|11251.4|11246|353
1647975900000|2022-03-22 19:05:00|11260.8|11256.8|11235.4|11231.4|11261.5|11257.5|11229.7|11224.7|249
1647976200000|2022-03-22 19:10:00|11234.4|11230.4|11267.5|11263.5|11270|11264.1|11223.8|11219.8|95
1647976500000|2022-03-22 19:15:00|11267|11263|11243.5|11235.5|11267|11263|11236.7|11232.2|107
1647976800000|2022-03-22 19:20:00|11244.1|11236.1|11237.8|11233.8|11245.1|11240.2|11213.4|11207.4|168
1647977100000|2022-03-22 19:25:00|11238.6|11234.6|11245.3|11241.3|11249.1|11243|11230|11223.2|70
1647977400000|2022-03-22 19:30:00|11246.4|11238.4|11246.6|11238.6|11258.4|11253.9|11226.7|11221.3|312
1647977700000|2022-03-22 19:35:00|11247|11239|11246|11242|11259.1|11253.1|11241.1|11234.5|67
1647978000000|2022-03-22 19:40:00|11246.5|11242.5|11241.6|11237.6|11247|11243|11234.6|11228.5|76
1647978300000|2022-03-22 19:45:00|11245.1|11241.1|11245.2|11241.2|11250.2|11244.7|11234.8|11229.2|45
1647978600000|2022-03-22 19:50:00|11245.6|11241.6|11259.7|11251.7|11262.9|11257.4|11245.1|11239.1|72
1647978900000|2022-03-22 19:55:00|11259.9|11251.9|11252|11244|11268.9|11263.7|11244.7|11240.7|206
1647979200000|2022-03-22 20:00:00|11251.7|11243.7|11241.1|11237.1|11256.6|11250.9|11237.7|11233.7|456
1647979500000|2022-03-22 20:05:00|11241.2|11237.2|11221.5|11217.5|11250.2|11244.7|11216|11212|126
1647979800000|2022-03-22 20:10:00|11222.6|11218.6|11233.4|11229.4|11236.2|11231.5|11221.7|11215.6|34
1647980100000|2022-03-22 20:15:00|11233.5|11229.5|11220.9|11216.9|11236.9|11232.4|11215.9|11210.9|131
1647980400000|2022-03-22 20:20:00|11221|11217|11222.8|11214.8|11227.4|11221.6|11207.1|11201.6|93
1647980700000|2022-03-22 20:25:00|11222.5|11214.5|11217.8|11209.8|11222.7|11216.7|11204.1|11198.3|122
1647981000000|2022-03-22 20:30:00|11218.1|11210.1|11150.1|11142.1|11221.6|11215.3|11147.8|11139.8|477
1647981300000|2022-03-22 20:35:00|11150|11142|11160.6|11152.6|11182.1|11176.2|11138.9|11132.1|344
1647981600000|2022-03-22 20:40:00|11160.5|11152.5|11176.8|11168.8|11183.6|11177.7|11160|11152|149
1647981900000|2022-03-22 20:45:00|11177.5|11169.5|11175.7|11167.7|11182.2|11174.2|11163.3|11156.4|59
1647982200000|2022-03-22 20:50:00|11175.8|11167.8|11166.4|11158.4|11178.8|11172.7|11163.1|11156.8|67
1647982500000|2022-03-22 20:55:00|11166.9|11158.9|11177.3|11169.3|11181.2|11173.2|11158.5|11150.5|149
1647982800000|2022-03-22 21:00:00|11176.9|11168.9|11173.8|11165.8|11177.4|11169.4|11173.8|11165.8|0
1647983100000|2022-03-22 21:05:00|11173.9|11165.9|11170.9|11166.9|11174.8|11167.3|11170.9|11164.7|2
1647983400000|2022-03-22 21:10:00|11170.5|11166.5|11171|11167|11174.5|11167.9|11170|11166|32
1647983700000|2022-03-22 21:15:00|11173.8|11165.8|11176.4|11172.4|11180|11174|11173.8|11165.8|8
1647984000000|2022-03-22 21:20:00|11178.2|11170.2|11175.4|11167.4|11179.8|11171.8|11173|11167.3|5
1647984300000|2022-03-22 21:25:00|11173.5|11165.5|11173.9|11165.9|11173.9|11165.9|11172.1|11164.1|14
1647984600000|2022-03-22 21:30:00|11173.8|11165.8|11178.9|11170.9|11178.9|11170.9|11173.8|11165.8|17
1647984900000|2022-03-22 21:35:00|11178.4|11170.4|11171.4|11167.4|11179.4|11175.4|11171.4|11166|27
1647985500000|2022-03-22 21:45:00|11172.2|11168.2|11175.4|11167.4|11175.4|11169.3|11172.2|11167.4|1
1647986100000|2022-03-22 21:55:00|11176.8|11168.8|11176.5|11168.5|11176.8|11168.8|11175.7|11167.7|17
1647993600000|2022-03-23 00:00:00|11171.2|11163.2|11194.7|11186.7|11197.1|11192|11162.7|11158.7|272
1647993900000|2022-03-23 00:05:00|11194.1|11190.1|11199.5|11195.5|11212.5|11207.6|11194.1|11189.4|32
1647994200000|2022-03-23 00:10:00|11199.9|11195.9|11200.2|11192.2|11201.8|11195.9|11187.3|11182|10
1647994500000|2022-03-23 00:15:00|11198.2|11194.2|11195.4|11191.4|11215.7|11211.7|11191.2|11185.2|57
1647994800000|2022-03-23 00:20:00|11195|11191|11167.8|11163.8|11206.1|11202.1|11167.3|11161.9|99
1647995100000|2022-03-23 00:25:00|11168.6|11164.6|11190.5|11186.5|11192.2|11186.6|11164.1|11160.1|159
1647995400000|2022-03-23 00:30:00|11191.6|11187.6|11190.7|11186.7|11199.5|11194.1|11186.3|11182.3|9
1647995700000|2022-03-23 00:35:00|11190.8|11186.8|11195.7|11191.7|11197.7|11192.3|11190.1|11184.2|0
1647996000000|2022-03-23 00:40:00|11195.8|11191.8|11206.2|11202.2|11208.7|11203.3|11195.7|11191.4|6
1647996300000|2022-03-23 00:45:00|11205.4|11201.4|11214.4|11210.4|11216.7|11210.4|11198.9|11191.8|11
1647996600000|2022-03-23 00:50:00|11216.3|11208.3|11210.8|11206.8|11217.8|11213.7|11209.6|11204.3|28
1647996900000|2022-03-23 00:55:00|11210|11206|11238.9|11234.9|11246.9|11241|11209.9|11205|115
1647997200000|2022-03-23 01:00:00|11238.5|11234.5|11281.9|11277.9|11290.9|11284.6|11231.4|11227.1|158
1647997500000|2022-03-23 01:05:00|11281.5|11277.5|11268.9|11264.9|11289.4|11284.8|11267.2|11261.5|83
1647997800000|2022-03-23 01:10:00|11269|11265|11300.5|11292.5|11301.2|11294.7|11260|11254.1|98
1647998100000|2022-03-23 01:15:00|11300.2|11292.2|11323|11315|11324.4|11318.1|11298.7|11292.2|93
1647998400000|2022-03-23 01:20:00|11323.4|11315.4|11320.1|11316.1|11330.9|11325.1|11311.5|11307.3|72
1647998700000|2022-03-23 01:25:00|11324.2|11316.2|11296.6|11292.6|11324.2|11318.1|11294.7|11288.6|102
1647999000000|2022-03-23 01:30:00|11296.2|11292.2|11282.9|11274.9|11297.6|11292.2|11271.1|11265|51
1647999300000|2022-03-23 01:35:00|11283.6|11275.6|11284.5|11276.5|11300.2|11292.2|11282|11275.4|26
1647999600000|2022-03-23 01:40:00|11284.9|11276.9|11313.9|11309.9|11316.6|11310.9|11284.1|11276.9|18
1647999900000|2022-03-23 01:45:00|11314.9|11310.9|11315.3|11307.3|11334.3|11328.8|11276.3|11269.6|260
1648000200000|2022-03-23 01:50:00|11316.5|11308.5|11319.3|11311.3|11329.5|11323.2|11315.3|11307.3|61
1648000500000|2022-03-23 01:55:00|11317.7|11313.7|11321.2|11317.2|11325.6|11319.9|11309.1|11303|12
1648000800000|2022-03-23 02:00:00|11324.1|11320.1|11365.5|11361.5|11367.9|11363.9|11317.5|11311.5|233
1648001100000|2022-03-23 02:05:00|11364.6|11360.6|11366.8|11362.8|11369.7|11363.2|11356.8|11352.8|130
1648001400000|2022-03-23 02:10:00|11366.3|11362.3|11367.3|11363.3|11370.2|11364.3|11362.7|11357.8|212
1648001700000|2022-03-23 02:15:00|11369.7|11361.7|11376|11372|11377|11372.6|11363|11357.9|34
1648002000000|2022-03-23 02:20:00|11375.9|11371.9|11391.6|11387.6|11392|11388|11375.5|11371.5|58
1648002300000|2022-03-23 02:25:00|11392|11388|11404.4|11396.4|11404.4|11398.6|11389.9|11385.5|387
1648002600000|2022-03-23 02:30:00|11404.8|11396.8|11404.3|11400.3|11408.3|11404.3|11401|11396.8|209
1648002900000|2022-03-23 02:35:00|11404.2|11400.2|11403.7|11399.7|11407.4|11403.4|11395|11391|96
1648003200000|2022-03-23 02:40:00|11405.3|11401.3|11382.9|11378.9|11411|11407|11379.5|11375.5|327
1648003500000|2022-03-23 02:45:00|11382.7|11378.7|11393.5|11385.5|11395.5|11390.1|11374.6|11370.6|105
1648003800000|2022-03-23 02:50:00|11392|11388|11398.3|11394.3|11405.4|11400.9|11391|11385.5|53
1648004100000|2022-03-23 02:55:00|11398.8|11394.8|11407.5|11403.5|11411.4|11405.1|11397.9|11392.2|31
1648004400000|2022-03-23 03:00:00|11407.7|11403.7|11411.1|11407.1|11413.2|11409.2|11407.5|11401.6|156
1648004700000|2022-03-23 03:05:00|11411.5|11407.5|11444|11436|11456.2|11451.2|11410.9|11406.9|353
1648005000000|2022-03-23 03:10:00|11443.2|11435.2|11443.4|11439.4|11456.5|11450.9|11434.5|11428.6|95
1648005300000|2022-03-23 03:15:00|11443.3|11439.3|11460.9|11452.9|11461.1|11456.2|11443.3|11437.6|195
1648005600000|2022-03-23 03:20:00|11460.5|11452.5|11469.1|11461.1|11478.7|11474.6|11459.2|11452.5|126
1648005900000|2022-03-23 03:25:00|11467|11463|11438.1|11434.1|11469.1|11463|11431.3|11425.5|57
1648006200000|2022-03-23 03:30:00|11437.7|11433.7|11425|11421|11445.9|11441.9|11421.7|11417.7|72
1648006500000|2022-03-23 03:35:00|11425.2|11421.2|11439.4|11435.4|11445.9|11440|11425.2|11421.2|99
1648006800000|2022-03-23 03:40:00|11439.8|11435.8|11446.1|11442.1|11453.5|11448.1|11439.4|11434.5|26
1648007100000|2022-03-23 03:45:00|11446.5|11442.5|11432.1|11428.1|11446.5|11442.5|11426.3|11422.3|33
1648007400000|2022-03-23 03:50:00|11432.5|11428.5|11420|11416|11435.4|11429.4|11418.9|11412.6|19
1648007700000|2022-03-23 03:55:00|11419.9|11415.9|11422.6|11414.6|11428|11422.6|11417.8|11412.5|45
1648008000000|2022-03-23 04:00:00|11420.1|11416.1|11426|11422|11430.2|11424.6|11411.4|11405.4|42
1648008300000|2022-03-23 04:05:00|11425.9|11421.9|11447.2|11443.2|11449.3|11443.8|11425.1|11421.1|59
1648008600000|2022-03-23 04:10:00|11446.8|11442.8|11432.3|11424.3|11446.9|11442.9|11428.2|11422.7|22
1648008900000|2022-03-23 04:15:00|11432.6|11424.6|11438.1|11434.1|11447.2|11442.7|11429.8|11423.1|51
1648009200000|2022-03-23 04:20:00|11440|11432|11441.2|11433.2|11449.2|11443.7|11437.7|11430.1|33
1648009500000|2022-03-23 04:25:00|11441.3|11433.3|11440.6|11436.6|11444.5|11438.1|11435.9|11429.9|2
1648009800000|2022-03-23 04:30:00|11442.3|11434.3|11425|11421|11445.4|11439.7|11425|11419.1|44
1648010100000|2022-03-23 04:35:00|11424|11420|11429.8|11421.8|11431.6|11426.1|11422.4|11416.6|14
1648010400000|2022-03-23 04:40:00|11427.9|11423.9|11427.8|11423.8|11438.5|11434.5|11426.3|11420.8|14
1648010700000|2022-03-23 04:45:00|11428.2|11424.2|11428.6|11424.6|11429.5|11424.7|11426.3|11420.8|0
1648011000000|2022-03-23 04:50:00|11427.2|11423.2|11416.7|11412.7|11428.7|11423.7|11412.2|11406.1|56
1648011300000|2022-03-23 04:55:00|11415.2|11411.2|11410.7|11406.7|11418.1|11412.4|11404|11398.8|18
1648011600000|2022-03-23 05:00:00|11412.2|11404.2|11398.9|11394.9|11415.2|11411.2|11395.9|11390.6|54
1648011900000|2022-03-23 05:05:00|11398.1|11394.1|11399.3|11391.3|11402.5|11395.5|11378|11372.1|59
1648012200000|2022-03-23 05:10:00|11397.4|11393.4|11416.1|11412.1|11417.6|11413.6|11397.4|11391.9|94
1648012500000|2022-03-23 05:15:00|11415.7|11411.7|11411.6|11407.6|11417.8|11413.8|11405.4|11399.7|53
1648012800000|2022-03-23 05:20:00|11411.2|11407.2|11422.2|11418.2|11427.5|11421.8|11411.2|11405|110
1648013100000|2022-03-23 05:25:00|11421.8|11417.8|11391.7|11387.7|11424.7|11420.1|11388.6|11380.6|101
1648013400000|2022-03-23 05:30:00|11391.8|11387.8|11405|11401|11431.1|11423.6|11391.7|11387.7|250
1648013700000|2022-03-23 05:35:00|11403.8|11399.8|11412.1|11408.1|11421.3|11416.2|11396.5|11391.3|82
1648014000000|2022-03-23 05:40:00|11412.6|11408.6|11410.8|11406.8|11412.6|11408.6|11400.1|11393.8|291
1648014300000|2022-03-23 05:45:00|11410|11406|11388.9|11384.9|11411.5|11407|11383.7|11377|155
1648014600000|2022-03-23 05:50:00|11390.3|11382.3|11374.7|11370.7|11400.8|11395|11371.9|11367.9|139
1648014900000|2022-03-23 05:55:00|11373.4|11369.4|11373.3|11369.3|11378.3|11372.6|11371.9|11367.9|100
1648015200000|2022-03-23 06:00:00|11373.4|11369.4|11374.7|11370.7|11383.5|11379.5|11366.6|11362.6|132
1648015500000|2022-03-23 06:05:00|11374.9|11370.9|11333.8|11329.8|11378.2|11372.8|11330.8|11326.8|278
1648015800000|2022-03-23 06:10:00|11333.4|11329.4|11321|11317|11338.5|11334.5|11314.5|11309.3|233
1648016100000|2022-03-23 06:15:00|11320.7|11316.7|11318.9|11310.9|11332.3|11325.3|11314.1|11308.5|369
1648016400000|2022-03-23 06:20:00|11316.4|11312.4|11296.2|11292.2|11316.4|11312.4|11291.8|11286.2|381
1648016700000|2022-03-23 06:25:00|11298.6|11294.6|11291.5|11287.5|11314.4|11308.7|11288.6|11282.6|542
1648017000000|2022-03-23 06:30:00|11291.8|11287.8|11283|11279|11296.1|11291.6|11275.9|11271.9|1971
1648017300000|2022-03-23 06:35:00|11282.6|11278.6|11279.1|11275.1|11286.6|11281.5|11249|11243.6|932
1648017600000|2022-03-23 06:40:00|11279.5|11275.5|11282.9|11274.9|11289.8|11284.5|11256.1|11248.8|262
1648017900000|2022-03-23 06:45:00|11282.1|11274.1|11297.3|11293.3|11313.3|11305.8|11278.8|11272.6|128
1648018200000|2022-03-23 06:50:00|11300.4|11292.4|11306.9|11298.9|11319.5|11312.5|11297.1|11291|94
1648018500000|2022-03-23 06:55:00|11306.5|11298.5|11281.9|11273.9|11325.5|11320.2|11273.4|11267.5|203
1648018800000|2022-03-23 07:00:00|11279.8|11275.8|11324.9|11316.9|11336.6|11332.3|11279.4|11273.3|227
1648019100000|2022-03-23 07:05:00|11322.8|11318.8|11357.4|11349.4|11360.9|11355.2|11319.8|11314.3|272
1648019400000|2022-03-23 07:10:00|11358.5|11350.5|11374.8|11370.8|11376.9|11371.8|11341.8|11336.3|254
1648019700000|2022-03-23 07:15:00|11376.6|11368.6|11358.1|11354.1|11405.3|11399.5|11356.6|11349.1|472
1648020000000|2022-03-23 07:20:00|11359.6|11351.6|11358.3|11354.3|11363.4|11357.9|11342.7|11337.6|208
1648020300000|2022-03-23 07:25:00|11359.2|11355.2|11302.8|11298.8|11362.8|11358.2|11302.8|11298.8|222
1648020600000|2022-03-23 07:30:00|11303.2|11299.2|11342.3|11334.3|11342.3|11334.8|11298.5|11294.5|266
1648020900000|2022-03-23 07:35:00|11340.4|11336.4|11332.5|11328.5|11374.9|11370.2|11331.6|11327.6|602
1648021200000|2022-03-23 07:40:00|11331.9|11323.9|11360.7|11356.7|11369.7|11363.7|11316.8|11312.1|486
1648021500000|2022-03-23 07:45:00|11359.2|11355.2|11379.1|11375.1|11384.2|11379.2|11346.8|11340.3|320
1648021800000|2022-03-23 07:50:00|11379.4|11375.4|11375.9|11371.9|11390.2|11384.5|11365.1|11359.1|215
1648022100000|2022-03-23 07:55:00|11378.2|11370.2|11396.1|11392.1|11401.7|11396.7|11368.5|11363|884
1648022400000|2022-03-23 08:00:00|11395.9|11391.9|11394.9|11390.9|11402|11398|11384.6|11379.2|837
1648022700000|2022-03-23 08:05:00|11396.5|11392.5|11398.3|11394.3|11401.1|11397.1|11389.1|11385.1|998
1648023000000|2022-03-23 08:10:00|11398.6|11394.6|11372.8|11368.8|11401.9|11396.9|11371.2|11365.3|803
1648023300000|2022-03-23 08:15:00|11374|11370|11386.6|11382.6|11392|11388|11345.5|11341.5|1562
1648023600000|2022-03-23 08:20:00|11386.4|11382.4|11391.7|11387.7|11399.8|11395.8|11374.1|11369.1|1739
1648023900000|2022-03-23 08:25:00|11390.5|11386.5|11365.5|11361.5|11400.6|11396.6|11356.9|11352|4013
1648024200000|2022-03-23 08:30:00|11365.9|11361.9|11384.1|11380.1|11388.5|11384.1|11332.9|11328.9|2133
1648024500000|2022-03-23 08:35:00|11384.4|11380.4|11369|11365|11386.2|11381.4|11340.2|11336.2|1029
1648024800000|2022-03-23 08:40:00|11369.5|11365.5|11392.9|11388.9|11392.9|11388.9|11350.9|11346.9|694
1648025100000|2022-03-23 08:45:00|11393.3|11389.3|11385.6|11381.6|11393.9|11389.9|11373.9|11369.9|296
1648025400000|2022-03-23 08:50:00|11385.3|11381.3|11381.7|11377.7|11387.4|11383.4|11356|11349.5|638
1648025700000|2022-03-23 08:55:00|11380.9|11376.9|11375.7|11371.7|11384|11380|11361.3|11356|416
1648026000000|2022-03-23 09:00:00|11376.7|11372.7|11356.3|11352.3|11378.6|11374.1|11344.3|11339.5|984
1648026300000|2022-03-23 09:05:00|11354.3|11350.3|11366.5|11362.5|11371.5|11363.5|11339.1|11334.3|651
1648026600000|2022-03-23 09:10:00|11365.6|11361.6|11382.9|11378.9|11383.5|11378.9|11355.6|11351.6|626
1648026900000|2022-03-23 09:15:00|11383.3|11379.3|11364.8|11360.8|11388.6|11383.8|11363.6|11359.6|543
1648027200000|2022-03-23 09:20:00|11364.6|11360.6|11376.2|11372.2|11378|11373.1|11353.5|11348|611
1648027500000|2022-03-23 09:25:00|11372.1|11368.1|11382.7|11378.7|11391.3|11386.9|11369.2|11365.2|625
1648027800000|2022-03-23 09:30:00|11386.3|11378.3|11446.7|11442.7|11448.2|11444.2|11371.1|11367.1|1967
1648028100000|2022-03-23 09:35:00|11446.6|11442.6|11450.3|11446.3|11481.5|11477.5|11446.6|11442.6|1461
1648028400000|2022-03-23 09:40:00|11449.1|11445.1|11465.2|11461.2|11466|11461.6|11426.3|11421.9|847
1648028700000|2022-03-23 09:45:00|11468.2|11464.2|11471.3|11467.3|11486.2|11482.2|11463.8|11457.2|536
1648029000000|2022-03-23 09:50:00|11471.7|11467.7|11489.8|11485.8|11496.1|11492.1|11471.7|11466.9|1426
1648029300000|2022-03-23 09:55:00|11489.4|11485.4|11471.1|11467.1|11495.1|11489.3|11457.6|11452.3|848
1648029600000|2022-03-23 10:00:00|11471.6|11467.6|11473.4|11469.4|11479.2|11475.2|11449.1|11443.9|559
1648029900000|2022-03-23 10:05:00|11474.8|11470.8|11495.5|11491.5|11496.1|11492.1|11473.4|11469.4|799
1648030200000|2022-03-23 10:10:00|11493.7|11489.7|11484.4|11480.4|11496.2|11492.2|11480.4|11476.4|1047
1648030500000|2022-03-23 10:15:00|11484.8|11480.8|11475.6|11471.6|11493.9|11489.9|11465.6|11461.6|918
1648030800000|2022-03-23 10:20:00|11475.5|11471.5|11529.1|11525.1|11530.5|11525.9|11469.8|11465.8|1722
1648031100000|2022-03-23 10:25:00|11528.7|11524.7|11506.5|11502.5|11529.7|11525.7|11503|11499|711
1648031400000|2022-03-23 10:30:00|11507.7|11503.7|11501|11497|11524.4|11520.4|11494.3|11490.3|570
1648031700000|2022-03-23 10:35:00|11500.6|11496.6|11515.8|11511.8|11522|11516.1|11487.5|11481.8|462
1648032000000|2022-03-23 10:40:00|11515.9|11511.9|11548.8|11544.8|11554.5|11549|11507.8|11502.2|677
1648032300000|2022-03-23 10:45:00|11548.9|11544.9|11566.4|11562.4|11576|11572|11546.4|11542.4|934
1648032600000|2022-03-23 10:50:00|11566|11562|11538|11534|11575.5|11571.5|11535.9|11530.6|729
1648032900000|2022-03-23 10:55:00|11538.1|11534.1|11564|11556|11570.2|11565.3|11538|11534|481
1648033200000|2022-03-23 11:00:00|11564.4|11556.4|11571.8|11567.8|11585.1|11581.1|11545.6|11541.6|592
1648033500000|2022-03-23 11:05:00|11572.2|11568.2|11566.6|11562.6|11573.7|11568.2|11551.2|11547.2|546
1648033800000|2022-03-23 11:10:00|11566.5|11562.5|11543.1|11539.1|11580.5|11576.5|11536.5|11530.8|1006
1648034100000|2022-03-23 11:15:00|11542.5|11538.5|11524.2|11520.2|11542.5|11538.5|11511.7|11506.4|985
1648034400000|2022-03-23 11:20:00|11525.1|11521.1|11527.8|11523.8|11535.7|11531.7|11517.6|11513.6|439
1648034700000|2022-03-23 11:25:00|11527.7|11523.7|11531|11527|11531|11527|11508.4|11504.4|418
1648035000000|2022-03-23 11:30:00|11531.1|11527.1|11539.7|11535.7|11544.2|11540.2|11519.3|11513.6|420
1648035300000|2022-03-23 11:35:00|11540.5|11536.5|11568.2|11564.2|11570.9|11564.7|11533.7|11529.7|539
1648035600000|2022-03-23 11:40:00|11567.5|11563.5|11584.5|11580.5|11587.8|11583.8|11567.4|11563.4|996
1648035900000|2022-03-23 11:45:00|11584.6|11580.6|11586.3|11582.3|11591.8|11587.8|11578.2|11573.6|633
1648036200000|2022-03-23 11:50:00|11586.5|11582.5|11549.4|11545.4|11591.3|11587.3|11549.1|11545.1|604
1648036500000|2022-03-23 11:55:00|11546.9|11542.9|11566.6|11562.6|11578.7|11573.7|11538.2|11534.2|418
1648036800000|2022-03-23 12:00:00|11567.3|11563.3|11593.1|11589.1|11594.7|11590.7|11547.7|11543.7|704
1648037100000|2022-03-23 12:05:00|11593.5|11589.5|11568.4|11564.4|11596|11592|11567.8|11563.8|1244
1648037400000|2022-03-23 12:10:00|11568.3|11564.3|11592|11588|11592.4|11588.4|11550.7|11546.7|732
1648037700000|2022-03-23 12:15:00|11592.5|11588.5|11615.6|11611.6|11617.3|11613.3|11590.2|11586.2|927
1648038000000|2022-03-23 12:20:00|11616.1|11612.1|11608.5|11604.5|11622.1|11616.9|11596|11592|964
1648038300000|2022-03-23 12:25:00|11607.6|11603.6|11613.4|11609.4|11624.5|11620.5|11607.1|11603.1|1046
1648038600000|2022-03-23 12:30:00|11613.5|11609.5|11606.4|11602.4|11624.5|11620.5|11604.2|11600.2|567
1648038900000|2022-03-23 12:35:00|11606.5|11602.5|11621.1|11617.1|11624.4|11620.4|11594.8|11590.8|726
1648039200000|2022-03-23 12:40:00|11621.2|11617.2|11620.8|11612.8|11624.5|11620|11599.8|11595.8|679
1648039500000|2022-03-23 12:45:00|11621.2|11613.2|11630|11626|11640.1|11636.1|11614.7|11609.8|1817
1648039800000|2022-03-23 12:50:00|11629.6|11625.6|11684.5|11680.5|11686.8|11682.8|11626.4|11622.4|1766
1648040100000|2022-03-23 12:55:00|11684.1|11680.1|11654.6|11650.6|11687.2|11683.2|11640.6|11635.1|1197
1648040400000|2022-03-23 13:00:00|11653.8|11649.8|11680.8|11676.8|11682.4|11678.4|11624|11618.7|1148
1648040700000|2022-03-23 13:05:00|11680.6|11676.6|11659|11655|11695.3|11691.3|11652.2|11648.2|2126
1648041000000|2022-03-23 13:10:00|11660.6|11656.6|11729.3|11725.3|11737|11733|11657.7|11653.7|2011
1648041300000|2022-03-23 13:15:00|11729.4|11725.4|11697.4|11693.4|11735.4|11729.6|11695.9|11691.8|1254
1648041600000|2022-03-23 13:20:00|11696.5|11692.5|11715.3|11711.3|11725.9|11721.3|11678.7|11674.7|1249
1648041900000|2022-03-23 13:25:00|11715.4|11711.4|11716.9|11712.9|11733.3|11727.7|11692.3|11687.3|1023
1648042200000|2022-03-23 13:30:00|11717.3|11713.3|11749.9|11745.9|11762.1|11758.1|11697.5|11693.5|2718
1648042500000|2022-03-23 13:35:00|11750.3|11746.3|11758.6|11754.6|11766.6|11762.6|11746.4|11742.4|1878
1648042800000|2022-03-23 13:40:00|11758.5|11754.5|11770.5|11766.5|11779.1|11775.1|11736.2|11732.2|2270
1648043100000|2022-03-23 13:45:00|11771.3|11767.3|11753.4|11749.4|11784.7|11780.7|11745.3|11741.3|2072
1648043400000|2022-03-23 13:50:00|11754.6|11750.6|11740.5|11736.5|11766.7|11762.7|11725.1|11721.1|1560
1648043700000|2022-03-23 13:55:00|11739.4|11735.4|11723.5|11719.5|11746|11742|11715.8|11711.8|1661
1648044000000|2022-03-23 14:00:00|11723.1|11719.1|11774.5|11770.5|11777.1|11773.1|11709.5|11705.5|1400
1648044300000|2022-03-23 14:05:00|11774.1|11770.1|11776.2|11772.2|11781|11777|11751|11747|1120
1648044600000|2022-03-23 14:10:00|11776.6|11772.6|11759.7|11755.7|11782.6|11778.6|11757.6|11753.6|1382
1648044900000|2022-03-23 14:15:00|11760.8|11756.8|11702.7|11698.7|11761|11757|11689.2|11685.2|2461
1648045200000|2022-03-23 14:20:00|11703.1|11699.1|11740.1|11736.1|11744.7|11740.7|11691.9|11687.9|1166
1648045500000|2022-03-23 14:25:00|11740.6|11736.6|11733.2|11725.2|11745.3|11741.3|11720.8|11716|718
1648045800000|2022-03-23 14:30:00|11734.8|11726.8|11757.8|11753.8|11801.8|11797.8|11734.5|11726.8|3008
1648046100000|2022-03-23 14:35:00|11757.9|11753.9|11771.8|11767.8|11790|11786|11745.4|11741.4|1451
1648046400000|2022-03-23 14:40:00|11772|11768|11810.8|11806.8|11813.4|11809.4|11771.3|11766.7|1993
1648046700000|2022-03-23 14:45:00|11810.9|11806.9|11852.5|11848.5|11858.8|11854.8|11809.8|11805.8|2629
1648047000000|2022-03-23 14:50:00|11854.1|11850.1|11874.5|11870.5|11877|11873|11838.9|11834.9|1837
1648047300000|2022-03-23 14:55:00|11874.8|11870.8|11875.4|11871.4|11875.4|11871.4|11844.2|11840.2|1235
1648047600000|2022-03-23 15:00:00|11875.8|11871.8|11851.5|11847.5|11879.1|11875.1|11830.2|11826.2|1523
1648047900000|2022-03-23 15:05:00|11851.6|11847.6|11862.4|11858.4|11874.4|11870.4|11851.6|11847.6|1677
1648048200000|2022-03-23 15:10:00|11862|11858|11869.8|11865.8|11878.2|11874.2|11858.5|11854.5|1418
1648048500000|2022-03-23 15:15:00|11870.2|11866.2|11880.5|11876.5|11885.2|11881.2|11866.9|11862.9|2063
1648048800000|2022-03-23 15:20:00|11881.3|11877.3|11876.6|11872.6|11903.5|11899.5|11875|11871|1324
1648049100000|2022-03-23 15:25:00|11876.7|11872.7|11862.7|11858.7|11890.2|11886.2|11857.5|11853.5|987
1648049400000|2022-03-23 15:30:00|11862.6|11858.6|11884.4|11880.4|11905.9|11901.9|11861.6|11857.6|1511
1648049700000|2022-03-23 15:35:00|11885.2|11881.2|11863.7|11859.7|11903.3|11897.7|11854.9|11850.9|1392
1648050000000|2022-03-23 15:40:00|11860.7|11856.7|11835|11831|11863.3|11859.3|11820.3|11816.3|1300
1648050300000|2022-03-23 15:45:00|11835.8|11831.8|11817.3|11813.3|11843.5|11839.5|11815.9|11811.9|1242
1648050600000|2022-03-23 15:50:00|11816.9|11812.9|11818.4|11814.4|11825.3|11821.3|11803.5|11799.5|1420
1648050900000|2022-03-23 15:55:00|11817.8|11813.8|11832.2|11828.2|11839.4|11835.4|11812.6|11808.6|1338
1648051200000|2022-03-23 16:00:00|11833.8|11829.8|11812.1|11808.1|11846.4|11842.4|11803.8|11799.4|1055
1648051500000|2022-03-23 16:05:00|11811.2|11807.2|11872.1|11868.1|11873.3|11869.3|11808.7|11803.6|1223
1648051800000|2022-03-23 16:10:00|11872.6|11868.6|11845.6|11841.6|11872.6|11868.6|11837|11833|935
1648052100000|2022-03-23 16:15:00|11846.8|11842.8|11813.1|11809.1|11852.2|11848.2|11809.4|11805.4|1081
1648052400000|2022-03-23 16:20:00|11813|11809|11784.8|11780.8|11813.1|11809.1|11764.3|11760.3|1994
1648052700000|2022-03-23 16:25:00|11784.4|11780.4|11827.2|11823.2|11833.3|11827.7|11769.9|11764.9|4800
1648053000000|2022-03-23 16:30:00|11826|11822|11777.2|11773.2|11828.9|11824.9|11773.6|11769.6|2249
1648053300000|2022-03-23 16:35:00|11776.8|11772.8|11773.9|11769.9|11803|11799|11769.1|11765|1371
1648053600000|2022-03-23 16:40:00|11774.3|11770.3|11759.1|11755.1|11796.2|11792.2|11747.8|11743.8|1642
1648053900000|2022-03-23 16:45:00|11759.2|11755.2|11774.4|11770.4|11790.3|11786.3|11758.7|11754.7|1128
1648054200000|2022-03-23 16:50:00|11775.2|11771.2|11772.4|11768.4|11787.4|11783.4|11760.6|11756.6|624
1648054500000|2022-03-23 16:55:00|11772.5|11768.5|11764.4|11760.4|11786.9|11782.9|11761.3|11757.3|766
1648054800000|2022-03-23 17:00:00|11765.2|11761.2|11778.8|11774.8|11783.6|11779.6|11748.7|11744.7|1106
1648055100000|2022-03-23 17:05:00|11778.4|11774.4|11805.5|11801.5|11812|11808|11777.3|11773.3|549
1648055400000|2022-03-23 17:10:00|11805.9|11801.9|11799.4|11795.4|11816|11812|11797|11793|549
1648055700000|2022-03-23 17:15:00|11799.5|11795.5|11781.5|11777.5|11802.5|11798.5|11759.8|11755.8|855
1648056000000|2022-03-23 17:20:00|11781.1|11777.1|11778.1|11774.1|11799.4|11795.4|11762.9|11758.9|606
1648056300000|2022-03-23 17:25:00|11778|11774|11787.6|11783.6|11794.1|11790.1|11762.8|11758.8|1172
1648056600000|2022-03-23 17:30:00|11787.5|11783.5|11789.8|11785.8|11794.9|11790.9|11767.1|11763.1|1759
1648056900000|2022-03-23 17:35:00|11790.3|11786.3|11797.9|11793.9|11806.6|11802.6|11782.5|11778.5|700
1648057200000|2022-03-23 17:40:00|11797.4|11793.4|11792.7|11788.7|11808|11804|11792.7|11788.7|454
1648057500000|2022-03-23 17:45:00|11792.8|11788.8|11755.2|11751.2|11793.7|11789.7|11752.7|11748.7|1398
1648057800000|2022-03-23 17:50:00|11755.7|11751.7|11728.3|11724.3|11763.2|11759.2|11725.1|11720.2|1352
1648058100000|2022-03-23 17:55:00|11728.2|11724.2|11758|11754|11767.7|11762|11726.6|11721.5|724
1648058400000|2022-03-23 18:00:00|11757.1|11753.1|11753.3|11749.3|11763.3|11759.3|11743.1|11739.1|751
1648058700000|2022-03-23 18:05:00|11753.5|11749.5|11759.5|11755.5|11762.3|11758.3|11734.6|11730.6|851
1648059000000|2022-03-23 18:10:00|11760.5|11756.5|11796.4|11792.4|11809.6|11805.6|11759.6|11755.6|800
1648059300000|2022-03-23 18:15:00|11795.4|11791.4|11775.6|11771.6|11802|11798|11767.2|11763.2|748
1648059600000|2022-03-23 18:20:00|11775.5|11771.5|11812.7|11808.7|11818.7|11812.8|11764|11758.9|1653
1648059900000|2022-03-23 18:25:00|11812.9|11808.9|11853.4|11849.4|11863|11859|11811.8|11807.8|3246
1648060200000|2022-03-23 18:30:00|11853|11849|11864.4|11860.4|11875.8|11871.8|11848.2|11844.2|1018
1648060500000|2022-03-23 18:35:00|11864.9|11860.9|11856.2|11852.2|11870|11866|11853.2|11849.2|507
1648060800000|2022-03-23 18:40:00|11856.6|11852.6|11888.4|11884.4|11888.5|11884.5|11856.6|11852.6|783
1648061100000|2022-03-23 18:45:00|11888.1|11884.1|11864|11860|11888.1|11884.1|11863.2|11859.2|348
1648061400000|2022-03-23 18:50:00|11864.4|11860.4|11857.6|11853.6|11871.3|11867.3|11854.9|11850.9|278
1648061700000|2022-03-23 18:55:00|11857.5|11853.5|11864.1|11860.1|11870.6|11866.6|11857|11853|378
1648062000000|2022-03-23 19:00:00|11863.6|11859.6|11860.9|11856.9|11867.2|11863.2|11854.1|11850.1|304
1648062300000|2022-03-23 19:05:00|11860.4|11856.4|11855.7|11851.7|11871.3|11867.3|11853.1|11849.1|259
1648062600000|2022-03-23 19:10:00|11857.7|11853.7|11870.1|11866.1|11871.7|11867.7|11856.3|11852.3|369
1648062900000|2022-03-23 19:15:00|11872.1|11868.1|11860.1|11856.1|11885.1|11879.2|11859.7|11854|287
1648063200000|2022-03-23 19:20:00|11860.5|11856.5|11876.5|11872.5|11876.5|11872.5|11853.5|11847.4|209
1648063500000|2022-03-23 19:25:00|11878.9|11874.9|11857.2|11853.2|11882.4|11876.9|11855.9|11850.5|161
1648063800000|2022-03-23 19:30:00|11859.6|11855.6|11869.9|11861.9|11873.7|11869.1|11859.5|11853.9|43
1648064100000|2022-03-23 19:35:00|11868|11864|11860.2|11856.2|11873.1|11869|11855.8|11849.9|48
1648064400000|2022-03-23 19:40:00|11860.3|11856.3|11882.1|11878.1|11886.6|11880.7|11851.4|11846.9|348
1648064700000|2022-03-23 19:45:00|11882.2|11878.2|11855.8|11851.8|11885.2|11879.2|11844.8|11839.2|95
1648065000000|2022-03-23 19:50:00|11858.7|11850.7|11834.5|11826.5|11867.7|11861.3|11833.8|11825.8|96
1648065300000|2022-03-23 19:55:00|11834|11830|11830.2|11826.2|11841.9|11835.1|11822.1|11816.7|247
1648065600000|2022-03-23 20:00:00|11832.7|11824.7|11837.1|11833.1|11845.1|11841.1|11828.2|11823.1|12
1648065900000|2022-03-23 20:05:00|11839.7|11835.7|11850.5|11846.5|11851|11847|11835.1|11829.6|73
1648066200000|2022-03-23 20:10:00|11850.4|11846.4|11860.2|11856.2|11862.3|11858.3|11849.3|11845.3|79
1648066500000|2022-03-23 20:15:00|11857.2|11853.2|11852.9|11848.9|11863.7|11858.3|11849|11843.5|52
1648066800000|2022-03-23 20:20:00|11854.4|11850.4|11854.6|11850.6|11860|11854.4|11852.4|11846.3|27
1648067100000|2022-03-23 20:25:00|11854.4|11850.4|11855.4|11847.4|11860|11853.7|11845.5|11840|43
1648067400000|2022-03-23 20:30:00|11856.6|11848.6|11827.6|11823.6|11857|11851.2|11825.2|11820.1|72
1648067700000|2022-03-23 20:35:00|11828.1|11824.1|11833.2|11829.2|11841.7|11834.7|11822.6|11817.2|61
1648068000000|2022-03-23 20:40:00|11832.8|11828.8|11817.5|11813.5|11832.8|11828.8|11817.5|11811.5|97
1648068300000|2022-03-23 20:45:00|11817.4|11813.4|11812.2|11804.2|11822.8|11818.8|11804.6|11800.6|122
1648068600000|2022-03-23 20:50:00|11812.6|11804.6|11807.7|11803.7|11818|11814|11804.2|11798.8|51
1648068900000|2022-03-23 20:55:00|11806.9|11802.9|11823.2|11819.2|11827.7|11820.8|11806.4|11800.5|149
1648069200000|2022-03-23 21:00:00|11825.2|11817.2|11825.1|11817.1|11831.5|11823.5|11819.2|11811.2|10
1648069500000|2022-03-23 21:05:00|11824.7|11816.7|11824.7|11816.7|11834.7|11826.7|11823.6|11815.6|47
1648069800000|2022-03-23 21:10:00|11824.1|11816.1|11814.8|11806.8|11824.6|11816.6|11807.5|11799.5|4
1648070100000|2022-03-23 21:15:00|11815.3|11807.3|11808|11800|11823.1|11818.6|11806.8|11798.8|12
1648070400000|2022-03-23 21:20:00|11808.8|11800.8|11809.1|11801.1|11809.6|11801.6|11808.7|11800.7|23
1648070700000|2022-03-23 21:25:00|||||||||10
1648071000000|2022-03-23 21:30:00|11803.9|11795.9|11803.9|11795.9|11803.9|11795.9|11803.9|11795.9|2
1648071300000|2022-03-23 21:35:00|11803.8|11795.8|11805|11797|11805|11797|11803.8|11795.8|0
1648071600000|2022-03-23 21:40:00|11805.4|11797.4|11803.8|11795.8|11807|11799|11803.8|11795.8|1
1648071900000|2022-03-23 21:45:00|11804.5|11796.5|11804.5|11796.5|11804.8|11796.8|11804.4|11796.4|0
1648072200000|2022-03-23 21:50:00|11810.7|11806.7|11822.8|11818.8|11823.5|11819.5|11810.7|11804.9|7
1648072500000|2022-03-23 21:55:00|11827|11819|11839.9|11831.9|11839.9|11831.9|11827|11819|3
1648080000000|2022-03-24 00:00:00|11849.9|11841.9|11867.3|11863.3|11874|11870|11839.8|11834.2|248
1648080300000|2022-03-24 00:05:00|11867.2|11863.2|11885.1|11881.1|11895.9|11891.9|11864.8|11858.7|142
1648080600000|2022-03-24 00:10:00|11885.5|11881.5|11893|11889|11897.2|11891.4|11875.6|11871.6|190
1648080900000|2022-03-24 00:15:00|11893.8|11889.8|11931.6|11927.6|11934.8|11929.1|11892.1|11887|168
1648081200000|2022-03-24 00:20:00|11931.9|11927.9|11965.5|11961.5|11970.6|11965.1|11930.7|11925.8|210
1648081500000|2022-03-24 00:25:00|11965.4|11961.4|11946.6|11942.6|11969.5|11965.5|11925.2|11917.2|83
1648081800000|2022-03-24 00:30:00|11947|11943|11955.1|11951.1|11959.3|11954.8|11941.3|11937.3|35
1648082100000|2022-03-24 00:35:00|11955.3|11951.3|11957.6|11953.6|11961.8|11956.9|11949.1|11945.1|22
1648082400000|2022-03-24 00:40:00|11956|11952|12011.9|12007.9|12019.9|12014.5|11956|11949.8|261
1648082700000|2022-03-24 00:45:00|12011.8|12007.8|11963.8|11955.8|12011.8|12007.8|11956.3|11950.3|323
1648083000000|2022-03-24 00:50:00|11963.3|11955.3|11953.9|11949.9|11963.3|11955.6|11941.4|11935.1|39
1648083300000|2022-03-24 00:55:00|11953.8|11949.8|11998.1|11990.1|12004|11997.5|11953.8|11949.8|676
1648083600000|2022-03-24 01:00:00|11999|11991|12000.5|11992.5|12033.7|12027.6|11992|11988|140
1648083900000|2022-03-24 01:05:00|11998|11994|12013.4|12005.4|12019.8|12012.8|11983.8|11977.7|47
1648084200000|2022-03-24 01:10:00|12013.8|12005.8|11972.7|11964.7|12014.8|12007.8|11949.8|11943.3|90
1648084500000|2022-03-24 01:15:00|11972.8|11964.8|11960.4|11952.4|11973.2|11965.2|11950.1|11943.6|99
1648084800000|2022-03-24 01:20:00|11958.3|11954.3|11953.4|11949.4|11963.4|11957.3|11934.4|11928.6|110
1648085100000|2022-03-24 01:25:00|11953.6|11949.6|11994.2|11990.2|12002.5|11996|11953.6|11949.6|249
1648085400000|2022-03-24 01:30:00|11994.8|11990.8|11992.6|11988.6|12008.9|12003.6|11981.2|11975.5|56
1648085700000|2022-03-24 01:35:00|11991.8|11987.8|12011.8|12007.8|12026.4|12020.7|11991.8|11985.5|229
1648086000000|2022-03-24 01:40:00|12012.7|12008.7|11985.5|11981.5|12016.3|12009.8|11973.2|11967.1|107
1648086300000|2022-03-24 01:45:00|11985.8|11981.8|12006|12002|12010.6|12004.7|11984.8|11978.7|91
1648086600000|2022-03-24 01:50:00|12005.2|12001.2|11977.6|11969.6|12015.7|12009.1|11971.6|11967.1|145
1648086900000|2022-03-24 01:55:00|11975.1|11971.1|11998.2|11990.2|12006.9|12000.5|11974.6|11969.6|176
1648087200000|2022-03-24 02:00:00|11998.6|11990.6|11993.4|11985.4|12005|11999.1|11985.4|11980|104
1648087500000|2022-03-24 02:05:00|11991.5|11987.5|12000.4|11996.4|12001|11996.5|11991.5|11985.2|43
1648087800000|2022-03-24 02:10:00|12000.7|11996.7|12025.4|12021.4|12031.1|12026.9|12000|11996|122
1648088100000|2022-03-24 02:15:00|12028.9|12024.9|12049.6|12045.6|12051|12046.6|12023.9|12019.9|80
1648088400000|2022-03-24 02:20:00|12050.6|12046.6|12012.7|12008.7|12050.6|12046.6|12006.3|12000.4|62
1648088700000|2022-03-24 02:25:00|12012.3|12008.3|11998.3|11990.3|12023|12017.5|11995.7|11990.3|29
1648089000000|2022-03-24 02:30:00|11998.7|11990.7|11973.8|11969.8|12013.2|12005.2|11964.7|11958.1|206
1648089300000|2022-03-24 02:35:00|11974.8|11970.8|11976.1|11972.1|11987.7|11981.8|11958.7|11951.7|72
1648089600000|2022-03-24 02:40:00|11977.9|11969.9|11941.6|11937.6|11981.6|11975.5|11940.7|11935.4|61
1648089900000|2022-03-24 02:45:00|11942.1|11938.1|11970.5|11966.5|11977.2|11971.1|11942.1|11936.2|17
1648090200000|2022-03-24 02:50:00|11970|11966|11950.7|11942.7|11975.6|11968.7|11947.6|11942.6|34
1648090500000|2022-03-24 02:55:00|11948.6|11944.6|11864.6|11856.6|11949.6|11945.6|11862.5|11854.5|233
1648090800000|2022-03-24 03:00:00|11862.1|11854.1|11887.1|11879.1|11889.9|11884|11858.6|11850.6|106
1648091100000|2022-03-24 03:05:00|11887.6|11879.6|11892.6|11888.6|11906.4|11899.7|11883.1|11878.6|80
1648091400000|2022-03-24 03:10:00|11893.6|11885.6|11877.5|11873.5|11902.6|11897.6|11877.5|11873.5|174
1648091700000|2022-03-24 03:15:00|11879.7|11871.7|11844.8|11836.8|11880.1|11874.2|11808.9|11802.9|497
1648092000000|2022-03-24 03:20:00|11844.9|11836.9|11849.1|11841.1|11863.8|11857.7|11831.1|11825|176
1648092300000|2022-03-24 03:25:00|11849.5|11841.5|11844.2|11836.2|11874.6|11868.5|11838.8|11830.8|21
1648092600000|2022-03-24 03:30:00|11845|11837|11850.5|11842.5|11852.9|11848.3|11828.6|11820.6|41
1648092900000|2022-03-24 03:35:00|11849.5|11841.5|11816.8|11808.8|11855.6|11849.1|11813.2|11808.7|95
1648093200000|2022-03-24 03:40:00|11814.6|11810.6|11816.1|11808.1|11821.7|11815.9|11809.7|11805.7|88
1648093500000|2022-03-24 03:45:00|11815.3|11807.3|11749.4|11741.4|11815.3|11810.7|11731|11726|734
1648093800000|2022-03-24 03:50:00|11749|11741|11727.6|11723.6|11762.7|11755.6|11726.7|11721.9|90
1648094100000|2022-03-24 03:55:00|11727.7|11723.7|11777.6|11769.6|11786.8|11780.5|11727.1|11723.1|181
1648094400000|2022-03-24 04:00:00|11776.7|11768.7|11763.1|11759.1|11777.6|11771.7|11758.9|11752.6|17
1648094700000|2022-03-24 04:05:00|11762|11758|11762.5|11758.5|11776.7|11771.8|11756.9|11751.5|19
1648095000000|2022-03-24 04:10:00|11762.4|11758.4|11774.7|11770.7|11776.6|11771.7|11761.5|11756.5|29
1648095300000|2022-03-24 04:15:00|11774.6|11770.6|11800.2|11792.2|11805.6|11800.3|11769.6|11765.4|30
1648095600000|2022-03-24 04:20:00|11798.2|11790.2|11813.5|11805.5|11815.5|11811.5|11790.3|11782.9|44
1648095900000|2022-03-24 04:25:00|11811.6|11807.6|11806.8|11802.8|11816.5|11810.5|11800.6|11794|30
1648096200000|2022-03-24 04:30:00|11806.4|11802.4|11798.8|11790.8|11813|11806.5|11791.9|11786.3|4
1648096500000|2022-03-24 04:35:00|11794.2|11786.2|11769.2|11765.2|11797.8|11791.7|11766.4|11761.9|30
1648096800000|2022-03-24 04:40:00|11772.2|11764.2|11759.7|11755.7|11773.2|11767.1|11744.5|11736.5|51
1648097100000|2022-03-24 04:45:00|11760.1|11756.1|11774.6|11770.6|11784.3|11778.3|11758.7|11752.6|11
1648097400000|2022-03-24 04:50:00|11775|11771|11780.8|11776.8|11783.9|11779.3|11772.5|11768.3|0
1648097700000|2022-03-24 04:55:00|11780|11776|11777.6|11773.6|11783.8|11779.8|11776.3|11769.8|28
1648098000000|2022-03-24 05:00:00|11777.9|11773.9|11779.6|11771.6|11783.6|11779.1|11775.5|11769.2|6
1648098300000|2022-03-24 05:05:00|11777.5|11773.5|11778.7|11774.7|11784.9|11779.2|11774.6|11770.4|6
1648098600000|2022-03-24 05:10:00|11778.2|11774.2|11780.1|11772.1|11781.7|11776.7|11774.4|11770.3|9
1648098900000|2022-03-24 05:15:00|11779.7|11771.7|11783.3|11779.3|11784|11780|11774.8|11769.9|17
1648099200000|2022-03-24 05:20:00|11782.9|11778.9|11810.1|11806.1|11811.2|11806.6|11781.2|11777.2|222
1648099500000|2022-03-24 05:25:00|11809.6|11805.6|11813|11809|11822.6|11816.1|11808.1|11802.2|6
1648099800000|2022-03-24 05:30:00|11814.6|11806.6|11833.7|11825.7|11835.8|11831|11811.6|11806.6|107
1648100100000|2022-03-24 05:35:00|11834.6|11826.6|11856.1|11852.1|11859.5|11854|11831.3|11824.4|115
1648100400000|2022-03-24 05:40:00|11856.6|11852.6|11873.8|11869.8|11877.2|11870.2|11854.9|11849.1|41
1648100700000|2022-03-24 05:45:00|11873.7|11869.7|11845.4|11841.4|11874.7|11869.7|11833.8|11828.2|41
1648101000000|2022-03-24 05:50:00|11846.2|11842.2|11857.2|11849.2|11864.8|11858.5|11845.7|11837.7|109
1648101300000|2022-03-24 05:55:00|11855.2|11851.2|11882.9|11874.9|11890.9|11884.4|11840.9|11834.4|228
1648101600000|2022-03-24 06:00:00|11880.8|11876.8|11862|11858|11882.5|11876.8|11860.2|11853.2|22
1648101900000|2022-03-24 06:05:00|11862.5|11858.5|11893|11889|11899|11893|11861.6|11856|61
1648102200000|2022-03-24 06:10:00|11895|11891|11885.6|11877.6|11919|11911|11877.9|11871.6|178
1648102500000|2022-03-24 06:15:00|11883.7|11879.7|11891.2|11883.2|11911.4|11905.8|11880.3|11874.8|93
1648102800000|2022-03-24 06:20:00|11892.4|11884.4|11877.9|11873.9|11896.9|11888.9|11872.2|11865.4|26
1648103100000|2022-03-24 06:25:00|11877.8|11873.8|11862|11858|11879.5|11873.8|11856.4|11851.4|65
1648103400000|2022-03-24 06:30:00|11862.2|11858.2|11821|11817|11865.1|11859.6|11819.6|11815.5|93
1648103700000|2022-03-24 06:35:00|11821.6|11817.6|11775.2|11767.2|11822.6|11818.6|11770.4|11764|253
1648104000000|2022-03-24 06:40:00|11774.3|11766.3|11729.1|11721.1|11793.9|11788.1|11726.7|11720.7|242
1648104300000|2022-03-24 06:45:00|11728.7|11720.7|11696.8|11688.8|11747.4|11741.4|11690.8|11685.4|298
1648104600000|2022-03-24 06:50:00|11698.4|11690.4|11713.3|11705.3|11738.2|11732.8|11697.7|11690.4|153
1648104900000|2022-03-24 06:55:00|11711.4|11707.4|11711.8|11707.8|11734.3|11728.2|11711.4|11706.9|154
1648105200000|2022-03-24 07:00:00|11711.9|11707.9|11748.4|11744.4|11755.5|11750.3|11711.8|11707.8|271
1648105500000|2022-03-24 07:05:00|11749.7|11745.7|11729.1|11725.1|11777.7|11772.8|11711.1|11705|357
1648105800000|2022-03-24 07:10:00|11731.6|11723.6|11765.1|11757.1|11765.2|11760.6|11729.7|11722.7|85
1648106100000|2022-03-24 07:15:00|11765.6|11757.6|11759.9|11755.9|11766.7|11761.6|11752.6|11747.4|112
1648106400000|2022-03-24 07:20:00|11759.5|11755.5|11830.8|11822.8|11844.5|11838.1|11759.5|11755.5|451
1648106700000|2022-03-24 07:25:00|11831.2|11823.2|11839.5|11835.5|11867.6|11861.1|11826.1|11821.2|209
1648107000000|2022-03-24 07:30:00|11839.6|11835.6|11852.6|11848.6|11876.9|11871.8|11839.6|11835.6|406
1648107300000|2022-03-24 07:35:00|11852.2|11848.2|11895|11891|11898.9|11894|11852.2|11848.2|244
1648107600000|2022-03-24 07:40:00|11896.7|11888.7|11862.3|11854.3|11898.5|11894.3|11859.3|11853.5|268
1648107900000|2022-03-24 07:45:00|11860.9|11856.9|11859|11855|11871.3|11866.6|11835.6|11829.6|146
1648108200000|2022-03-24 07:50:00|11859.5|11855.5|11866|11858|11895.3|11888.4|11847.9|11841.6|301
1648108500000|2022-03-24 07:55:00|11866.5|11858.5|11875|11871|11879.2|11873|11835.7|11831.7|167
1648108800000|2022-03-24 08:00:00|11876.7|11868.7|11923|11919|11929.7|11925|11872.9|11867.9|1047
1648109100000|2022-03-24 08:05:00|11922.2|11918.2|11888.8|11884.8|11927.6|11923.6|11888|11882.3|495
1648109400000|2022-03-24 08:10:00|11888.4|11884.4|11861.6|11857.6|11890.9|11886.9|11851.8|11847.4|446
1648109700000|2022-03-24 08:15:00|11865.1|11861.1|11857|11853|11887.1|11880.7|11835.7|11830.6|480
1648110000000|2022-03-24 08:20:00|11857.4|11853.4|11867.8|11863.8|11899.4|11894.7|11852|11846|646
1648110300000|2022-03-24 08:25:00|11867.4|11863.4|11880.5|11872.5|11947|11940.7|11867.4|11863.4|4218
1648110600000|2022-03-24 08:30:00|11881.5|11873.5|11910.3|11906.3|11916.9|11912.9|11865.9|11860.4|1975
1648110900000|2022-03-24 08:35:00|11907.9|11903.9|11896|11892|11916.3|11911.9|11893|11889|464
1648111200000|2022-03-24 08:40:00|11895.7|11891.7|11876.6|11872.6|11923|11917.6|11870|11865.5|797
1648111500000|2022-03-24 08:45:00|11876.7|11872.7|11881.5|11877.5|11895.7|11891.7|11872.8|11867.5|372
1648111800000|2022-03-24 08:50:00|11882|11878|11962.4|11958.4|11968.6|11963.3|11882|11878|1070
1648112100000|2022-03-24 08:55:00|11962.8|11958.8|11950|11942|11968.2|11962.9|11945|11938.4|823
1648112400000|2022-03-24 09:00:00|11954|11946|11961.5|11957.5|11966.7|11961.2|11914.4|11909.9|1188
1648112700000|2022-03-24 09:05:00|11962.3|11958.3|11955|11951|11969.6|11965.4|11944.1|11939.1|1109
1648113000000|2022-03-24 09:10:00|11955.1|11951.1|11954.4|11950.4|11966.9|11962.8|11942.5|11937.8|818
1648113300000|2022-03-24 09:15:00|11955.9|11951.9|11931.3|11927.3|11957.8|11953.3|11914.1|11909.4|882
1648113600000|2022-03-24 09:20:00|11932.3|11928.3|11915.1|11911.1|11937|11933|11900.8|11896.8|738
1648113900000|2022-03-24 09:25:00|11914.7|11910.7|11898.5|11894.5|11914.7|11910.7|11878.5|11873.6|1504
1648114200000|2022-03-24 09:30:00|11898.6|11894.6|11768.5|11764.5|11917.9|11911.7|11763.9|11759.6|1615
1648114500000|2022-03-24 09:35:00|11770.1|11766.1|11840.6|11836.6|11841.6|11837.6|11769.3|11764.1|1508
1648114800000|2022-03-24 09:40:00|11841.6|11837.6|11879|11875|11884.4|11877.9|11834.2|11830.2|898
1648115100000|2022-03-24 09:45:00|11879.1|11875.1|11844.2|11840.2|11888.5|11884.5|11835.5|11830|694
1648115400000|2022-03-24 09:50:00|11843.8|11839.8|11835.9|11831.9|11871.4|11866.5|11807.8|11802.3|798
1648115700000|2022-03-24 09:55:00|11836.4|11832.4|11845.2|11841.2|11861.2|11857.2|11836.1|11832.1|438
1648116000000|2022-03-24 10:00:00|11846|11842|11833.8|11829.8|11853.1|11849.1|11818.5|11813.4|390
1648116300000|2022-03-24 10:05:00|11834.2|11830.2|11815|11811|11859.9|11854.9|11814.6|11808.6|895
1648116600000|2022-03-24 10:10:00|11814.6|11810.6|11817.8|11809.8|11819.4|11814.8|11786.9|11782.9|622
1648116900000|2022-03-24 10:15:00|11818.3|11814.3|11860.8|11856.8|11861.8|11857.2|11818.3|11814.3|542
1648117200000|2022-03-24 10:20:00|11860.9|11856.9|11850.7|11846.7|11887.9|11883.6|11841.7|11836|798
1648117500000|2022-03-24 10:25:00|11850.2|11846.2|11906.6|11902.6|11910.2|11904.5|11838.4|11834.4|371
1648117800000|2022-03-24 10:30:00|11907.5|11903.5|11860.4|11856.4|11910|11903.6|11854.8|11850.8|415
1648118100000|2022-03-24 10:35:00|11862.3|11854.3|11883.7|11879.7|11889.4|11884.9|11853|11845.3|234
1648118400000|2022-03-24 10:40:00|11882|11878|11875.6|11867.6|11888.5|11882.5|11857.1|11849.1|283
1648118700000|2022-03-24 10:45:00|11875.1|11867.1|11876.1|11872.1|11889.3|11885.3|11867.6|11863|409
1648119000000|2022-03-24 10:50:00|11875.3|11871.3|11872|11868|11887.5|11882.2|11862.1|11857.5|687
1648119300000|2022-03-24 10:55:00|11871.6|11867.6|11867.8|11863.8|11876.5|11870.9|11856.1|11850.6|163
1648119600000|2022-03-24 11:00:00|11868.4|11864.4|11870.7|11866.7|11873.4|11868.9|11840.3|11836.3|780
1648119900000|2022-03-24 11:05:00|11871.1|11867.1|11883.8|11879.8|11902.5|11898|11871.1|11867.1|714
1648120200000|2022-03-24 11:10:00|11883.3|11879.3|11886.6|11882.6|11903.2|11895.2|11866.1|11862.1|506
1648120500000|2022-03-24 11:15:00|11887|11883|11884.1|11876.1|11893.2|11889.2|11863.5|11858.6|363
1648120800000|2022-03-24 11:20:00|11882.2|11878.2|11879.5|11875.5|11894.6|11889.5|11866.3|11861|728
1648121100000|2022-03-24 11:25:00|11881.8|11873.8|11874.6|11870.6|11885.7|11879.9|11855.2|11851.2|1105
1648121400000|2022-03-24 11:30:00|11878.5|11870.5|11844.4|11836.4|11881.4|11877.4|11838.1|11834|1472
1648121700000|2022-03-24 11:35:00|11842.5|11838.5|11838.8|11834.8|11844.3|11840.3|11817.4|11811.9|662
1648122000000|2022-03-24 11:40:00|11841.7|11833.7|11869.4|11861.4|11928.4|11923.8|11841.7|11833.7|1940
1648122300000|2022-03-24 11:45:00|11869.8|11861.8|11848.5|11844.5|11870.9|11865|11824.8|11818.9|607
1648122600000|2022-03-24 11:50:00|11848.1|11844.1|11865.6|11861.6|11872.8|11866.9|11840.1|11836.1|414
1648122900000|2022-03-24 11:55:00|11866|11862|11860.4|11856.4|11896.7|11892.7|11860.3|11854.3|287
1648123200000|2022-03-24 12:00:00|11862.5|11854.5|11885.1|11877.1|11885.1|11877.7|11838.6|11833.1|294
1648123500000|2022-03-24 12:05:00|11884.6|11876.6|11855.2|11851.2|11884.6|11878|11853.6|11848.2|262
1648123800000|2022-03-24 12:10:00|11856.3|11852.3|11840.4|11836.4|11861|11857|11837.2|11833.2|824
1648124100000|2022-03-24 12:15:00|11839.3|11835.3|11847.6|11843.6|11863|11858.7|11837.1|11833.1|530
1648124400000|2022-03-24 12:20:00|11848|11844|11851.2|11847.2|11865.1|11859.7|11838|11833.3|201
1648124700000|2022-03-24 12:25:00|11851.3|11847.3|11842.6|11838.6|11861|11854.8|11838.1|11832.4|200
1648125000000|2022-03-24 12:30:00|11842.8|11838.8|11867.8|11863.8|11868.9|11864.9|11840|11835.2|362
1648125300000|2022-03-24 12:35:00|11867.3|11863.3|11850|11846|11885|11879.6|11848|11842|272
1648125600000|2022-03-24 12:40:00|11850.1|11846.1|11852.8|11848.8|11869.4|11865.4|11838.1|11834.1|316
1648125900000|2022-03-24 12:45:00|11852.6|11848.6|11839.4|11835.4|11852.9|11848.6|11837.9|11833.7|227
1648126200000|2022-03-24 12:50:00|11839.9|11835.9|11870|11862|11877.5|11871.3|11838.2|11834.2|230
1648126500000|2022-03-24 12:55:00|11869.6|11861.6|11856.2|11848.2|11876.7|11870.8|11848.2|11844.2|238
1648126800000|2022-03-24 13:00:00|11856.6|11848.6|11779.7|11775.7|11857|11851.2|11769.1|11764.8|1608
1648127100000|2022-03-24 13:05:00|11779.2|11775.2|11785.7|11781.7|11800.4|11796.4|11745.2|11740.4|1127
1648127400000|2022-03-24 13:10:00|11786.1|11782.1|11798.8|11794.8|11804.4|11800.4|11773.9|11769.9|999
1648127700000|2022-03-24 13:15:00|11799.7|11795.7|11821.2|11817.2|11843.3|11838.8|11780|11776|1085
1648128000000|2022-03-24 13:20:00|11822.2|11818.2|11816.9|11812.9|11833.5|11829.5|11792.8|11787.6|718
1648128300000|2022-03-24 13:25:00|11817|11813|11815.6|11811.6|11826|11821.3|11792|11788|673
1648128600000|2022-03-24 13:30:00|11816.5|11812.5|11786|11782|11822.8|11816.5|11781.2|11777.2|742
1648128900000|2022-03-24 13:35:00|11785.6|11781.6|11743.9|11739.9|11787.3|11783.3|11724.8|11720.8|1223
1648129200000|2022-03-24 13:40:00|11745.5|11741.5|11765.3|11757.3|11776.2|11769.1|11740.9|11735.9|724
1648129500000|2022-03-24 13:45:00|11763.7|11755.7|11784.5|11780.5|11784.5|11780.5|11745.6|11740.6|1086
1648129800000|2022-03-24 13:50:00|11784.9|11780.9|11788.9|11784.9|11807|11803|11773.4|11767.3|649
1648130100000|2022-03-24 13:55:00|11790.8|11782.8|11692.8|11688.8|11790.8|11784.5|11654.7|11648.7|5184
1648130400000|2022-03-24 14:00:00|11692.4|11688.4|11687.5|11683.5|11717.2|11713.2|11659.1|11651.2|1940
1648130700000|2022-03-24 14:05:00|11687.1|11683.1|11670|11666|11730.2|11726.2|11649.8|11645.8|1929
1648131000000|2022-03-24 14:10:00|11670.1|11666.1|11572.8|11568.8|11679.1|11675.1|11562|11556|4004
1648131300000|2022-03-24 14:15:00|11573.2|11569.2|11614.2|11610.2|11646.8|11642.8|11569.7|11563.2|2032
1648131600000|2022-03-24 14:20:00|11612.1|11608.1|11620.5|11616.5|11636.6|11631.5|11583.7|11579.5|1128
1648131900000|2022-03-24 14:25:00|11619.8|11611.8|11617.6|11613.6|11640.6|11635.6|11597.2|11591.9|1544
1648132200000|2022-03-24 14:30:00|11618|11614|11624.8|11620.8|11638.7|11633.5|11597.5|11591.4|861
1648132500000|2022-03-24 14:35:00|11624.9|11620.9|11647.6|11643.6|11666.6|11662.6|11622.3|11617.7|681
1648132800000|2022-03-24 14:40:00|11648.2|11644.2|11705.1|11701.1|11715.7|11711.7|11641.7|11637.2|1384
1648133100000|2022-03-24 14:45:00|11705.2|11701.2|11678.4|11674.4|11707.2|11703.2|11669.4|11664.7|890
1648133400000|2022-03-24 14:50:00|11679.1|11675.1|11731.3|11727.3|11747.6|11743.2|11679.1|11674.5|852
1648133700000|2022-03-24 14:55:00|11730.4|11726.4|11767.1|11763.1|11791.8|11787.8|11729.4|11725.4|1764
1648134000000|2022-03-24 15:00:00|11767.2|11763.2|11743.8|11739.8|11772.1|11768.1|11714.3|11708.9|1449
1648134300000|2022-03-24 15:05:00|11742.1|11738.1|11748.6|11740.6|11769.6|11763.1|11730|11724.1|717
1648134600000|2022-03-24 15:10:00|11745.3|11741.3|11735.5|11731.5|11765.4|11759.7|11725.2|11721.2|1121
1648134900000|2022-03-24 15:15:00|11736|11732|11687.9|11683.9|11747.8|11743.5|11684.4|11680.3|813
1648135200000|2022-03-24 15:20:00|11687.7|11683.7|11638.8|11634.8|11697|11693|11637.4|11631.6|1445
1648135500000|2022-03-24 15:25:00|11639.3|11635.3|11651.1|11647.1|11661.5|11657.5|11620.2|11616.2|1035
1648135800000|2022-03-24 15:30:00|11651|11647|11658.2|11654.2|11679|11675|11641.5|11637.5|842
1648136100000|2022-03-24 15:35:00|11656.7|11652.7|11606.7|11602.7|11656.7|11652.7|11600.1|11595.8|462
1648136400000|2022-03-24 15:40:00|11606.8|11602.8|11606.4|11602.4|11642.9|11637.5|11606.4|11602.4|575
1648136700000|2022-03-24 15:45:00|11606|11602|11593.4|11589.4|11634.5|11629.4|11578.6|11573.4|1082
1648137000000|2022-03-24 15:50:00|11593.8|11589.8|11602.9|11598.9|11617.3|11611.2|11589.7|11585.7|435
1648137300000|2022-03-24 15:55:00|11603|11599|11589.4|11585.4|11603.5|11599.5|11539|11535|2072
1648137600000|2022-03-24 16:00:00|11589.9|11585.9|11650.5|11646.5|11659.2|11651.2|11585|11580.6|1322
1648137900000|2022-03-24 16:05:00|11650.4|11646.4|11615.8|11611.8|11656.5|11652.5|11610.3|11604.2|750
1648138200000|2022-03-24 16:10:00|11615.4|11611.4|11598.8|11594.8|11615.5|11611.4|11589.1|11584.5|697
1648138500000|2022-03-24 16:15:00|11598.7|11594.7|11613.5|11609.5|11622.2|11618|11585.2|11581.2|727
1648138800000|2022-03-24 16:20:00|11615|11607|11641.9|11637.9|11643.2|11637.9|11608.1|11602.7|747
1648139100000|2022-03-24 16:25:00|11642|11638|11653.6|11649.6|11669|11665|11624.1|11620.1|5037
1648139400000|2022-03-24 16:30:00|11654.5|11650.5|11689.8|11685.8|11695.8|11691.8|11644|11640|2455
1648139700000|2022-03-24 16:35:00|11688.3|11684.3|11689.1|11685.1|11703.7|11699.1|11672.4|11666.9|1414
1648140000000|2022-03-24 16:40:00|11688.6|11684.6|11672.3|11668.3|11715.2|11711.2|11672.3|11668.3|1024
1648140300000|2022-03-24 16:45:00|11671.9|11667.9|11652.1|11648.1|11678.1|11674.1|11635.8|11631.8|727
1648140600000|2022-03-24 16:50:00|11653.5|11645.5|11691.3|11687.3|11695.5|11691.4|11647|11641.1|387
1648140900000|2022-03-24 16:55:00|11692.3|11684.3|11686.9|11682.9|11702.7|11698.4|11678|11674|458
1648141200000|2022-03-24 17:00:00|11685.9|11681.9|11700|11696|11708|11703.5|11684.9|11680|589
1648141500000|2022-03-24 17:05:00|11698.5|11694.5|11681.6|11677.6|11701|11696|11667.7|11662.1|236
1648141800000|2022-03-24 17:10:00|11679.6|11675.6|11669.7|11665.7|11704.1|11700|11668.8|11664.8|154
1648142100000|2022-03-24 17:15:00|11670.1|11666.1|11651.3|11647.3|11677.8|11673.8|11644.2|11640.2|380
1648142400000|2022-03-24 17:20:00|11653.3|11649.3|11678.9|11674.9|11681.1|11675.6|11649.3|11645.3|597
1648142700000|2022-03-24 17:25:00|11679.3|11675.3|11698.9|11694.9|11701|11697|11669|11665|1024
1648143000000|2022-03-24 17:30:00|11699.3|11695.3|11723|11719|11740|11736|11698.8|11694.8|1432
1648143300000|2022-03-24 17:35:00|11722.5|11718.5|11668.7|11664.7|11725.6|11721.6|11652.8|11648|895
1648143600000|2022-03-24 17:40:00|11668.2|11664.2|11671.1|11667.1|11687.8|11683.8|11666.1|11662.1|601
1648143900000|2022-03-24 17:45:00|11672.1|11668.1|11709.6|11705.6|11712|11707.6|11663|11658|463
1648144200000|2022-03-24 17:50:00|11708.1|11704.1|11705.5|11701.5|11719.6|11715.6|11696.3|11691.1|361
1648144500000|2022-03-24 17:55:00|11705|11701|11697|11693|11715|11711|11679.6|11675.6|408
1648144800000|2022-03-24 18:00:00|11696.9|11692.9|11690.1|11686.1|11711.3|11707.2|11676.4|11672.4|623
1648145100000|2022-03-24 18:05:00|11689.6|11685.6|11704.2|11700.2|11705|11701|11677.1|11673.1|925
1648145400000|2022-03-24 18:10:00|11705|11701|11677|11673|11707.7|11703.7|11670.5|11666.5|825
1648145700000|2022-03-24 18:15:00|11675.5|11671.5|11622.1|11618.1|11693.9|11689.9|11607.7|11602.6|1554
1648146000000|2022-03-24 18:20:00|11623.1|11619.1|11638.5|11630.5|11643.5|11638.1|11619.4|11614.6|1332
1648146300000|2022-03-24 18:25:00|11636.4|11632.4|11591.8|11587.8|11649.3|11643.7|11582.2|11578.2|4333
1648146600000|2022-03-24 18:30:00|11590.8|11586.8|11546.8|11542.8|11590.8|11586.8|11533.6|11529.3|1609
1648146900000|2022-03-24 18:35:00|11547.2|11543.2|11473.2|11469.2|11559.6|11553.7|11464.4|11460.1|1564
1648147200000|2022-03-24 18:40:00|11474.6|11470.6|11423.4|11415.4|11492.9|11487.2|11417.6|11410.7|1370
1648147500000|2022-03-24 18:45:00|11423.2|11415.2|11478|11474|11480.7|11474.3|11403.5|11399.5|708
1648147800000|2022-03-24 18:50:00|11477.6|11473.6|11446.2|11442.2|11478|11474|11435.6|11430.1|175
1648148100000|2022-03-24 18:55:00|11446.3|11438.3|11474|11470|11482|11476|11433|11428.8|289
1648148400000|2022-03-24 19:00:00|11473.6|11469.6|11473.2|11469.2|11480.5|11474.4|11455.6|11449.5|313
1648148700000|2022-03-24 19:05:00|11473.7|11469.7|11509.3|11505.3|11514.1|11508.7|11472.7|11467.5|297
1648149000000|2022-03-24 19:10:00|11508.9|11504.9|11498.4|11490.4|11523.2|11519.2|11460.7|11453.7|255
1648149300000|2022-03-24 19:15:00|11495.9|11491.9|11484.1|11476.1|11513.6|11505.6|11479|11471.1|76
1648149600000|2022-03-24 19:20:00|11484.5|11476.5|11510.8|11502.8|11515.9|11509.8|11470.9|11464|226
1648149900000|2022-03-24 19:25:00|11511.2|11503.2|11514.8|11510.8|11516.7|11510.8|11497.4|11491.5|140
1648150200000|2022-03-24 19:30:00|11515.2|11511.2|11509.1|11501.1|11518.7|11513.8|11502|11495.9|101
1648150500000|2022-03-24 19:35:00|11508.3|11500.3|11508.8|11504.8|11518.2|11512.1|11502.2|11497.7|153
1648150800000|2022-03-24 19:40:00|11510.8|11502.8|11510.6|11502.6|11515.4|11509.8|11501.7|11495.7|75
1648151100000|2022-03-24 19:45:00|11508.7|11504.7|11510.5|11506.5|11516.9|11511.7|11503.4|11498.8|66
1648151400000|2022-03-24 19:50:00|11510.9|11506.9|11507|11503|11518.2|11513.2|11504.7|11500.7|100
1648151700000|2022-03-24 19:55:00|11506.9|11502.9|11500.8|11496.8|11508.5|11504.5|11485|11478.5|140
1648152000000|2022-03-24 20:00:00|11500.9|11496.9|11503.9|11499.9|11519.4|11514.4|11491.6|11486.5|50
1648152300000|2022-03-24 20:05:00|11504.4|11500.4|11503.5|11499.5|11519.4|11511.4|11498.5|11493|135
1648152600000|2022-03-24 20:10:00|11503.4|11499.4|11504.9|11500.9|11515.7|11509.9|11501.4|11494|42
1648152900000|2022-03-24 20:15:00|11505.3|11501.3|11518.3|11514.3|11518.4|11514.4|11498.8|11492.8|70
1648153200000|2022-03-24 20:20:00|11520.4|11516.4|11511.4|11507.4|11520.9|11516.9|11505.9|11500|80
1648153500000|2022-03-24 20:25:00|11513.2|11505.2|11511.7|11507.7|11520|11514.5|11501.4|11495|52
1648153800000|2022-03-24 20:30:00|11511.3|11507.3|11516.4|11512.4|11518.8|11513|11510.3|11505.6|20
1648154100000|2022-03-24 20:35:00|11516.7|11512.7|11517.8|11513.8|11519.5|11515.5|11511.8|11507.8|54
1648154400000|2022-03-24 20:40:00|11517|11513|11512.3|11508.3|11520.3|11516.3|11510.7|11505.3|67
1648154700000|2022-03-24 20:45:00|11513.1|11509.1|11513.7|11509.7|11516.9|11512.1|11509.3|11503.2|38
1648155000000|2022-03-24 20:50:00|11514.1|11510.1|11490.1|11486.1|11521.2|11515.6|11488.6|11483.6|60
1648155300000|2022-03-24 20:55:00|11492|11484|11501.8|11493.8|11507.7|11499.7|11484.1|11478|95
1648155600000|2022-03-24 21:00:00|11501.3|11493.3|11499|11491|11512.2|11504.2|11497.4|11489.4|7
1648155900000|2022-03-24 21:05:00|11502.3|11494.3|11502.5|11494.5|11502.6|11494.6|11488.2|11483|27
1648156200000|2022-03-24 21:10:00|11496.2|11488.2|11511.5|11503.5|11515|11507|11488.2|11484.2|36
1648156500000|2022-03-24 21:15:00|11510.8|11506.8|11519.3|11511.3|11519.3|11513.5|11510.8|11506.8|33
1648156800000|2022-03-24 21:20:00|11518.5|11510.5|11513.1|11505.1|11521|11515.6|11505|11497|16
1648157100000|2022-03-24 21:25:00|11513.3|11505.3|11514.5|11506.5|11514.6|11506.6|11510.9|11502.9|1
1648157400000|2022-03-24 21:30:00|||||||||6
1648158000000|2022-03-24 21:40:00|11514.4|11506.4|11514.4|11506.4|11514.4|11506.4|11514.4|11506.4|0
1648158300000|2022-03-24 21:45:00|11514.7|11506.7|11515.9|11507.9|11515.9|11507.9|11513.3|11505.3|134
1648158600000|2022-03-24 21:50:00|11515.5|11507.5|11513.8|11509.8|11516|11509.9|11513.4|11507.5|0
1648158900000|2022-03-24 21:55:00|11516|11508|11527.3|11519.3|11527.3|11519.3|11514.3|11506.3|10
1648166400000|2022-03-25 00:00:00|11578.5|11570.5|11561.7|11557.7|11584|11577.9|11545.1|11539.4|61
1648166700000|2022-03-25 00:05:00|11563.4|11555.4|11460.4|11452.4|11564.2|11557.7|11458.7|11451.8|122
1648167000000|2022-03-25 00:10:00|11460.8|11452.8|11539.5|11531.5|11539.6|11532.6|11455.8|11450.8|87
1648167300000|2022-03-25 00:15:00|11539.6|11531.6|11483.6|11475.6|11540|11533.9|11476.8|11469.9|89
1648167600000|2022-03-25 00:20:00|11481.9|11473.9|11515.9|11507.9|11519|11511|11473.2|11467.2|29
1648167900000|2022-03-25 00:25:00|11515.5|11507.5|11503.1|11495.1|11522.5|11514.5|11497.9|11489.9|2
1648168200000|2022-03-25 00:30:00|11503|11495|11522.5|11514.5|11531|11523.5|11497.9|11492|3
1648168500000|2022-03-25 00:35:00|11522.9|11514.9|11510.9|11502.9|11532.5|11524.5|11500|11494.2|6
1648168800000|2022-03-25 00:40:00|11511.5|11503.5|11500.4|11492.4|11514|11506|11486.9|11481.4|2
1648169100000|2022-03-25 00:45:00|11500.6|11492.6|11488.5|11484.5|11505.8|11500.4|11483.3|11476.8|3
1648169400000|2022-03-25 00:50:00|11489.3|11485.3|11498.2|11494.2|11498.2|11494.2|11489.3|11481.3|0
1648169700000|2022-03-25 00:55:00|11496.9|11492.9|11503.9|11495.9|11503.9|11495.9|11491.9|11483.9|17
1648170000000|2022-03-25 01:00:00|11503.8|11495.8|11465.9|11457.9|11526.5|11518.5|11451.9|11445.2|127
1648170300000|2022-03-25 01:05:00|11466.3|11458.3|11519.7|11511.7|11519.8|11513.9|11464.4|11458.3|61
1648170600000|2022-03-25 01:10:00|11517.9|11513.9|11524.3|11516.3|11537.6|11531.8|11505.6|11497.6|39
1648170900000|2022-03-25 01:15:00|11524.2|11516.2|11527.4|11519.4|11534.3|11528.8|11516|11509.9|20
1648171200000|2022-03-25 01:20:00|11526.9|11518.9|11568.8|11560.8|11574.3|11566.3|11521|11514.9|59
1648171500000|2022-03-25 01:25:00|11567.3|11563.3|11579|11571|11588.8|11581.9|11560.9|11553.9|93
1648171800000|2022-03-25 01:30:00|11579.2|11571.2|11598|11590|11607.5|11599.7|11575.6|11570.1|25
1648172100000|2022-03-25 01:35:00|11595.7|11591.7|11586.1|11578.1|11600|11592|11570.5|11562.7|19
1648172400000|2022-03-25 01:40:00|11585.7|11577.7|11585|11577|11594.7|11588.7|11577.8|11570.2|16
1648172700000|2022-03-25 01:45:00|11585.1|11577.1|11622.1|11618.1|11629.8|11624.2|11582.3|11577.1|59
1648173000000|2022-03-25 01:50:00|11623.6|11615.6|11590.1|11586.1|11634.4|11629|11581.4|11574.1|53
1648173300000|2022-03-25 01:55:00|11587.6|11583.6|11604.1|11596.1|11612.8|11604.8|11585.9|11579.4|23
1648173600000|2022-03-25 02:00:00|11604.6|11596.6|11611.3|11603.3|11618.3|11612.5|11581.5|11575|39
1648173900000|2022-03-25 02:05:00|11612.5|11604.5|11616.3|11608.3|11630.3|11624.1|11609.5|11601.5|78
1648174200000|2022-03-25 02:10:00|11618.5|11610.5|11614.6|11610.6|11627.3|11620.1|11608.2|11603.2|68
1648174500000|2022-03-25 02:15:00|11614.3|11610.3|11645.6|11637.6|11646|11640.3|11614.3|11608.8|148
1648174800000|2022-03-25 02:20:00|11646|11638|11642.4|11638.4|11646.8|11641.4|11641.4|11635|17
1648175100000|2022-03-25 02:25:00|11642|11638|11618.9|11610.9|11643.9|11638.5|11612.8|11606.9|12
1648175400000|2022-03-25 02:30:00|11618.3|11610.3|11644.8|11640.8|11646.7|11641.3|11613|11606.9|49
1648175700000|2022-03-25 02:35:00|11646.7|11638.7|11648.9|11640.9|11654.5|11648.6|11635.9|11629.8|65
1648176000000|2022-03-25 02:40:00|11648.4|11640.4|11603.6|11595.6|11648.4|11642|11590.6|11585.6|102
1648176300000|2022-03-25 02:45:00|11604|11596|11604.4|11596.4|11624.4|11616.4|11592.5|11585.5|27
1648176600000|2022-03-25 02:50:00|11603.9|11595.9|11585.3|11581.3|11611.2|11603.3|11579.8|11574.2|7
1648176900000|2022-03-25 02:55:00|11587.2|11579.2|11606.1|11602.1|11608.2|11602.1|11585.3|11578.8|47
1648177200000|2022-03-25 03:00:00|11605.7|11601.7|11607.2|11603.2|11615.6|11609.6|11604.3|11599.8|27
1648177500000|2022-03-25 03:05:00|11606.9|11602.9|11666.7|11658.7|11668|11662|11606.9|11602.9|70
1648177800000|2022-03-25 03:10:00|11665.2|11661.2|11667.3|11663.3|11680.2|11674.3|11663.8|11657|119
1648178100000|2022-03-25 03:15:00|11669.2|11661.2|11684.5|11676.5|11685.6|11680|11664.8|11659.8|129
1648178400000|2022-03-25 03:20:00|11684|11676|11658.9|11650.9|11685|11677|11653.1|11647|16
1648178700000|2022-03-25 03:25:00|11658.8|11650.8|11667.1|11663.1|11684.7|11677.7|11655.8|11650.8|33
1648179000000|2022-03-25 03:30:00|11665.6|11657.6|11643.5|11639.5|11668.5|11660.5|11642.7|11636.6|28
1648179300000|2022-03-25 03:35:00|11645.5|11637.5|11627.6|11619.6|11647.8|11641.7|11619.5|11614.6|23
1648179600000|2022-03-25 03:40:00|11627.1|11619.1|11615.5|11607.5|11636|11630|11614.5|11606.5|33
1648179900000|2022-03-25 03:45:00|11616|11608|11608.3|11600.3|11619.8|11614.4|11599.8|11594.9|11
1648180200000|2022-03-25 03:50:00|11608.2|11600.2|11612.9|11604.9|11613.4|11606|11599.5|11594|19
1648180500000|2022-03-25 03:55:00|11613.4|11605.4|11636.1|11628.1|11662.6|11655.2|11611.9|11604.4|26
1648180800000|2022-03-25 04:00:00|11637|11629|11642.2|11634.2|11648.1|11641.7|11637|11629|8
1648181100000|2022-03-25 04:05:00|11641.7|11633.7|11633.1|11625.1|11641.7|11635.6|11628.6|11620.6|8
1648181400000|2022-03-25 04:10:00|11632.6|11624.6|11588.2|11580.2|11635.3|11629.9|11584.2|11577.9|78
1648181700000|2022-03-25 04:15:00|11588.7|11580.7|11581.3|11573.3|11597|11591.6|11575.6|11569.7|10
1648182000000|2022-03-25 04:20:00|11581.4|11573.4|11598.9|11594.9|11602.8|11598.4|11572.2|11566.9|69
1648182300000|2022-03-25 04:25:00|11598.4|11594.4|11608.2|11600.2|11611.7|11605.8|11597.9|11593.9|36
1648182600000|2022-03-25 04:30:00|11607.8|11599.8|11617.8|11609.8|11634|11627.1|11605.8|11599.8|75
1648182900000|2022-03-25 04:35:00|11617.3|11609.3|11624.9|11616.9|11636|11631.1|11616.1|11608.8|49
1648183200000|2022-03-25 04:40:00|11626.6|11618.6|11626.5|11622.5|11636.6|11628.9|11626.5|11618.6|9
1648183500000|2022-03-25 04:45:00|11626|11622|11616.5|11608.5|11630.9|11625|11607.9|11600.4|17
1648183800000|2022-03-25 04:50:00|11616.9|11608.9|11614.8|11610.8|11621.4|11615.4|11611.9|11606.9|3
1648184100000|2022-03-25 04:55:00|11615.4|11607.4|11601.6|11593.6|11617.9|11612|11596.1|11588.1|29
1648184400000|2022-03-25 05:00:00|11601.1|11593.1|11604|11596|11604.4|11597.9|11592.6|11584.6|3
1648184700000|2022-03-25 05:05:00|11602.6|11598.6|11612.8|11604.8|11614.7|11607.8|11600|11592|23
1648185000000|2022-03-25 05:10:00|11612.4|11604.4|11585.4|11577.4|11614.7|11606.7|11581|11574.9|15
1648185300000|2022-03-25 05:15:00|11585.9|11577.9|11594.9|11586.9|11594.9|11588.9|11581.4|11576.6|16
1648185600000|2022-03-25 05:20:00|11593.9|11589.9|11579.8|11571.8|11599.9|11592.9|11572.8|11567.9|31
1648185900000|2022-03-25 05:25:00|11579.4|11571.4|11562.5|11554.5|11581.5|11576.3|11547.2|11541.7|187
1648186200000|2022-03-25 05:30:00|11563|11555|11586.3|11578.3|11596.6|11591|11561.2|11555|233
1648186500000|2022-03-25 05:35:00|11586.2|11578.2|11556.2|11548.2|11589.3|11583.6|11549.1|11545.1|148
1648186800000|2022-03-25 05:40:00|11556.1|11548.1|11578.4|11574.4|11581.4|11574.4|11555.3|11548.1|11
1648187100000|2022-03-25 05:45:00|11577.9|11573.9|11593.3|11589.3|11595.6|11590.8|11575.8|11569.5|227
1648187400000|2022-03-25 05:50:00|11594.4|11586.4|11618|11614|11624.9|11619.9|11591.9|11586.4|160
1648187700000|2022-03-25 05:55:00|11618.4|11614.4|11614.2|11610.2|11624.8|11620.8|11610.8|11606.8|71
1648188000000|2022-03-25 06:00:00|11614.3|11610.3|11632.4|11624.4|11648.3|11642.2|11614.3|11608.7|229
1648188300000|2022-03-25 06:05:00|11630.7|11622.7|11620.9|11612.9|11634.1|11629.3|11616.9|11611.9|68
1648188600000|2022-03-25 06:10:00|11618.9|11614.9|11648.2|11644.2|11656.4|11652.4|11618.9|11613.4|116
1648188900000|2022-03-25 06:15:00|11654.2|11646.2|11647|11639|11656.9|11652.4|11635.4|11629.4|97
1648189200000|2022-03-25 06:20:00|11646.9|11638.9|11640.6|11632.6|11649.1|11643.8|11635.1|11629.7|73
1648189500000|2022-03-25 06:25:00|11641.2|11633.2|11636.1|11632.1|11642.1|11636.1|11629.9|11624.1|85
1648189800000|2022-03-25 06:30:00|11636|11632|11625.7|11617.7|11638.5|11633.1|11592.5|11586|66
1648190100000|2022-03-25 06:35:00|11625.2|11617.2|11613.3|11605.3|11631.7|11623.7|11610.4|11605|77
1648190400000|2022-03-25 06:40:00|11613.8|11605.8|11634.6|11626.6|11641.9|11634.9|11608.3|11602.8|44
1648190700000|2022-03-25 06:45:00|11635|11627|11646.4|11642.4|11649.4|11643.4|11625.1|11621.1|51
1648191000000|2022-03-25 06:50:00|11647.3|11643.3|11651|11647|11665.6|11659.7|11642.6|11638|84
1648191300000|2022-03-25 06:55:00|11652|11648|11630.4|11626.4|11660.5|11653.5|11628.9|11623|123
1648191600000|2022-03-25 07:00:00|11630|11626|11640.2|11636.2|11651|11645.1|11630|11623.8|159
1648191900000|2022-03-25 07:05:00|11643.1|11635.1|11598.1|11594.1|11643.1|11636.2|11596|11590.5|139
1648192200000|2022-03-25 07:10:00|11598.6|11594.6|11607.4|11603.4|11633.7|11626.1|11597.6|11590.1|75
1648192500000|2022-03-25 07:15:00|11607.3|11603.3|11597.3|11593.3|11608.7|11603.3|11593.1|11587.7|50
1648192800000|2022-03-25 07:20:00|11597.2|11593.2|11560.1|11556.1|11599.1|11594.3|11560.1|11554.6|132
1648193100000|2022-03-25 07:25:00|11559.2|11555.2|11595.1|11587.1|11600.6|11595.6|11559.2|11553.4|79
1648193400000|2022-03-25 07:30:00|11591.1|11585.1|11588|11584|11600.6|11595.3|11585.7|11579.6|83
1648193700000|2022-03-25 07:35:00|11587.2|11583.2|11522.4|11514.4|11588.1|11584.1|11514.3|11508.3|336
1648194000000|2022-03-25 07:40:00|11522|11514|11512.3|11504.3|11543.5|11537.4|11505.9|11499.9|266
1648194300000|2022-03-25 07:45:00|11512.8|11504.8|11491.9|11483.9|11522.8|11514.9|11486.1|11480.7|198
1648194600000|2022-03-25 07:50:00|11493.6|11485.6|11464.7|11456.7|11514|11508.2|11457.3|11451.1|334
1648194900000|2022-03-25 07:55:00|11464.6|11456.6|11438.1|11434.1|11466.6|11461.2|11425.2|11417.2|771
1648195200000|2022-03-25 08:00:00|11437.7|11433.7|11468.4|11464.4|11478.3|11474.3|11431.4|11424.9|546
1648195500000|2022-03-25 08:05:00|11467.8|11463.8|11387.5|11379.5|11470.9|11463.9|11384.6|11379.5|771
1648195800000|2022-03-25 08:10:00|11388|11380|11403.3|11395.3|11410.4|11403.9|11355.6|11350|920
1648196100000|2022-03-25 08:15:00|11401.2|11397.2|11431.3|11427.3|11445.3|11439|11401.2|11395.3|928
1648196400000|2022-03-25 08:20:00|11430.8|11426.8|11382.4|11374.4|11434.8|11430.2|11377.4|11371.4|940
1648196700000|2022-03-25 08:25:00|11379.9|11375.9|11343.3|11339.3|11405.1|11401.1|11319.3|11314|2206
1648197000000|2022-03-25 08:30:00|11344|11340|11365.8|11357.8|11390|11382|11334.9|11329.4|1774
1648197300000|2022-03-25 08:35:00|11364.1|11360.1|11359.1|11351.1|11380.1|11374.3|11348.1|11340.1|365
1648197600000|2022-03-25 08:40:00|11357|11353|11339.9|11331.9|11360.5|11354.1|11284.8|11278.3|1577
1648197900000|2022-03-25 08:45:00|11340.3|11332.3|11305.3|11301.3|11342.7|11337.2|11303.4|11298.4|531
1648198200000|2022-03-25 08:50:00|11304.9|11300.9|11306.5|11298.5|11320.9|11312.9|11277.5|11269.5|1071
1648198500000|2022-03-25 08:55:00|11306|11298|11332|11324|11337.9|11332.5|11284.1|11276.7|561
1648198800000|2022-03-25 09:00:00|11331.5|11323.5|11329.6|11325.6|11341.7|11337.2|11310|11303.7|1477
1648199100000|2022-03-25 09:05:00|11329.7|11325.7|11418.9|11414.9|11425|11418.4|11319.2|11314.2|1013
1648199400000|2022-03-25 09:10:00|11418.4|11414.4|11386.5|11378.5|11433.8|11427.3|11380.5|11376.2|816
1648199700000|2022-03-25 09:15:00|11384.5|11380.5|11385.4|11381.4|11385.9|11381.9|11346.9|11341.9|436
1648200000000|2022-03-25 09:20:00|11385.1|11377.1|11342.2|11334.2|11392|11385.5|11336.6|11330.7|110
1648200300000|2022-03-25 09:25:00|11342|11334|11356.9|11348.9|11361.4|11355.3|11333.4|11328.9|149
1648200600000|2022-03-25 09:30:00|11356.5|11348.5|11395.7|11391.7|11401.2|11395.3|11339.7|11333.4|629
1648200900000|2022-03-25 09:35:00|11395.8|11391.8|11433.4|11425.4|11439.6|11433.6|11384.4|11378.3|433
1648201200000|2022-03-25 09:40:00|11432.5|11424.5|11421|11417|11436.9|11431.4|11404.4|11399.4|656
1648201500000|2022-03-25 09:45:00|11420.2|11416.2|11422.1|11414.1|11425.9|11420|11385.4|11380.5|558
1648201800000|2022-03-25 09:50:00|11422.7|11414.7|11475.1|11471.1|11479.2|11474.2|11418.6|11410.6|782
1648202100000|2022-03-25 09:55:00|11475.6|11471.6|11474|11470|11487|11480.8|11446.8|11442.8|582
1648202400000|2022-03-25 10:00:00|11473.5|11469.5|11521.1|11517.1|11523|11518.9|11447.1|11441.1|1091
1648202700000|2022-03-25 10:05:00|11521.5|11517.5|11516|11512|11553.1|11548.3|11513.5|11509.5|902
1648203000000|2022-03-25 10:10:00|11516.5|11512.5|11534.6|11530.6|11539.8|11535.3|11499.4|11493.4|314
1648203300000|2022-03-25 10:15:00|11534.2|11530.2|11594.9|11590.9|11603.1|11597.1|11534.2|11530.2|903
1648203600000|2022-03-25 10:20:00|11594.5|11590.5|11584.7|11580.7|11602|11597.5|11571.5|11565.6|409
1648203900000|2022-03-25 10:25:00|11586.4|11578.4|11521.9|11517.9|11592.1|11586.8|11509.6|11505.6|628
1648204200000|2022-03-25 10:30:00|11521.4|11517.4|11514.6|11510.6|11530.9|11525.4|11491.9|11485.9|803
1648204500000|2022-03-25 10:35:00|11514.2|11510.2|11526.2|11522.2|11531.6|11525|11508|11502.9|157
1648204800000|2022-03-25 10:40:00|11526.6|11522.6|11462.3|11454.3|11529.7|11525.4|11458.7|11450.7|406
1648205100000|2022-03-25 10:45:00|11462.2|11454.2|11469.5|11461.5|11489.8|11484.8|11454.7|11448.8|431
1648205400000|2022-03-25 10:50:00|11469.9|11461.9|11484.6|11480.6|11489.6|11485.2|11461.3|11457.3|275
1648205700000|2022-03-25 10:55:00|11483.8|11479.8|11453.8|11445.8|11489.6|11485.2|11449|11445|373
1648206000000|2022-03-25 11:00:00|11454.2|11446.2|11462.2|11458.2|11486.2|11480.3|11446.6|11442.6|333
1648206300000|2022-03-25 11:05:00|11466.3|11462.3|11465.1|11457.1|11482.1|11476.1|11461.8|11456.2|573
1648206600000|2022-03-25 11:10:00|11465.6|11457.6|11402.9|11394.9|11466.4|11461.9|11371.8|11363.8|851
1648206900000|2022-03-25 11:15:00|11405.4|11397.4|11376.3|11368.3|11432.9|11426.2|11375.4|11367.4|269
1648207200000|2022-03-25 11:20:00|11375.9|11367.9|11392|11384|11393.2|11386.8|11313.5|11307.6|2484
1648207500000|2022-03-25 11:25:00|11391.6|11383.6|11408.1|11400.1|11415.1|11409.1|11377.9|11372.9|145
1648207800000|2022-03-25 11:30:00|11408.6|11400.6|11401.4|11397.4|11444.8|11440.6|11395.9|11387.9|433
1648208100000|2022-03-25 11:35:00|11400.9|11392.9|11431.3|11423.3|11435.6|11427.6|11390.8|11385.8|284
1648208400000|2022-03-25 11:40:00|11430.8|11422.8|11416.1|11408.1|11439.2|11433.5|11405.5|11400|125
1648208700000|2022-03-25 11:45:00|11415.7|11407.7|11409.9|11405.9|11425.7|11419.8|11392.3|11386.1|232
1648209000000|2022-03-25 11:50:00|11406.5|11402.5|11367.3|11363.3|11406.5|11402.5|11367.3|11363.3|218
1648209300000|2022-03-25 11:55:00|11366.9|11362.9|11376.6|11368.6|11411.3|11406.3|11366.9|11362.5|175
1648209600000|2022-03-25 12:00:00|11377.1|11369.1|11376.9|11368.9|11407.7|11403.7|11362|11355.7|623
1648209900000|2022-03-25 12:05:00|11376.5|11368.5|11330.4|11322.4|11387.1|11382.5|11325.8|11321.8|422
1648210200000|2022-03-25 12:10:00|11327.7|11323.7|11267.6|11259.6|11343.2|11339.2|11252.8|11244.8|1241
1648210500000|2022-03-25 12:15:00|11265.1|11261.1|11273|11265|11292.7|11287.1|11236.6|11230.9|1226
1648210800000|2022-03-25 12:20:00|11273.4|11265.4|11286.7|11278.7|11298.2|11292.2|11251.6|11247.1|1065
1648211100000|2022-03-25 12:25:00|11285.7|11277.7|11327.1|11319.1|11329.6|11325.6|11280.8|11274.2|572
1648211400000|2022-03-25 12:30:00|11327.2|11319.2|11318.3|11310.3|11327.2|11319.2|11286.8|11278.8|292
1648211700000|2022-03-25 12:35:00|11318.2|11310.2|11311.4|11303.4|11325.4|11319.5|11300.7|11294.9|700
1648212000000|2022-03-25 12:40:00|11311.9|11303.9|11332.6|11324.6|11352.3|11344.3|11288.1|11280.8|308
1648212300000|2022-03-25 12:45:00|11332.1|11324.1|11370.9|11362.9|11376.5|11371.2|11329.1|11324.1|399
1648212600000|2022-03-25 12:50:00|11368.7|11364.7|11351.3|11343.3|11371.4|11367.4|11319.1|11313.2|234
1648212900000|2022-03-25 12:55:00|11350.5|11342.5|11355|11351|11365.3|11359.2|11336.7|11330.2|352
1648213200000|2022-03-25 13:00:00|11358|11350|11356.5|11352.5|11400|11395.1|11337.4|11332.2|570
1648213500000|2022-03-25 13:05:00|11356|11352|11322.5|11314.5|11360.4|11352.4|11315.7|11311.2|399
1648213800000|2022-03-25 13:10:00|11321.7|11313.7|11322.3|11314.3|11330.5|11323|11269.6|11261.6|504
1648214100000|2022-03-25 13:15:00|11322.8|11314.8|11352.3|11348.3|11367.3|11362.9|11312.3|11304.8|483
1648214400000|2022-03-25 13:20:00|11352.2|11348.2|11370.4|11366.4|11399.7|11394.3|11345.4|11339.6|488
1648214700000|2022-03-25 13:25:00|11370.8|11366.8|11406.8|11398.8|11416.2|11411.2|11370|11365.5|425
1648215000000|2022-03-25 13:30:00|11404.3|11400.3|11421.5|11417.5|11434.9|11429.3|11381.4|11376.6|557
1648215300000|2022-03-25 13:35:00|11422.3|11418.3|11416.5|11412.5|11434|11429.4|11402.5|11396.2|447
1648215600000|2022-03-25 13:40:00|11416.9|11412.9|11462|11458|11484.5|11478|11413.5|11409.5|604
1648215900000|2022-03-25 13:45:00|11462.6|11458.6|11428.9|11424.9|11474.4|11468.9|11413.4|11408.9|387
1648216200000|2022-03-25 13:50:00|11427.1|11423.1|11439.7|11431.7|11459.5|11454.8|11416.3|11410.8|260
1648216500000|2022-03-25 13:55:00|11438.2|11434.2|11394.1|11386.1|11443.4|11436.9|11376.7|11371.3|733
1648216800000|2022-03-25 14:00:00|11394.6|11386.6|11412.7|11404.7|11423.1|11416.6|11376.5|11371.4|705
1648217100000|2022-03-25 14:05:00|11413.7|11405.7|11375.8|11371.8|11443.5|11437.6|11362.3|11356.4|608
1648217400000|2022-03-25 14:10:00|11375.4|11371.4|11409.9|11401.9|11426.7|11421|11370.6|11364.9|320
1648217700000|2022-03-25 14:15:00|11409.4|11401.4|11423.9|11415.9|11430.1|11426.1|11398.8|11394.5|261
1648218000000|2022-03-25 14:20:00|11422.4|11418.4|11391.3|11387.3|11429.3|11421.3|11390.3|11385.8|271
1648218300000|2022-03-25 14:25:00|11392.3|11388.3|11380.7|11376.7|11421|11416|11366.6|11362.1|513
1648218600000|2022-03-25 14:30:00|11379.7|11372.7|11342.7|11338.7|11380.7|11374.7|11340.1|11336.1|531
1648218900000|2022-03-25 14:35:00|11345.2|11337.2|11400.8|11396.8|11410.4|11405.4|11317.5|11313.5|820
1648219200000|2022-03-25 14:40:00|11403.7|11395.7|11439.3|11435.3|11451|11447|11399.9|11392.3|652
1648219500000|2022-03-25 14:45:00|11440.8|11436.8|11434.9|11430.9|11487.7|11481.3|11431.9|11427.9|1222
1648219800000|2022-03-25 14:50:00|11431.9|11427.9|11464.3|11460.3|11471.8|11465.7|11404.2|11398.7|663
1648220100000|2022-03-25 14:55:00|11463.8|11459.8|11480.2|11476.2|11483.7|11477.8|11432.1|11426.2|491
1648220400000|2022-03-25 15:00:00|11477.1|11473.1|11544.4|11540.4|11565.4|11559.6|11472.8|11466.7|1550
1648220700000|2022-03-25 15:05:00|11545.7|11541.7|11603.6|11595.6|11611.9|11607.9|11541|11535.5|1391
1648221000000|2022-03-25 15:10:00|11602.1|11598.1|11552.3|11548.3|11624|11616|11538.2|11532.3|1753
1648221300000|2022-03-25 15:15:00|11551.4|11547.4|11576.2|11568.2|11590.5|11585.1|11528.9|11524.9|1599
1648221600000|2022-03-25 15:20:00|11575.3|11567.3|11599.8|11595.8|11647.2|11642.6|11550.1|11544.7|1543
1648221900000|2022-03-25 15:25:00|11600.3|11596.3|11674.3|11670.3|11711.1|11706.3|11582.8|11575.2|1762
1648222200000|2022-03-25 15:30:00|11674.8|11670.8|11708.5|11700.5|11750.6|11745.1|11669.8|11663.7|2234
1648222500000|2022-03-25 15:35:00|11708.4|11700.4|11725.1|11721.1|11736.1|11730.8|11686.9|11680|1300
1648222800000|2022-03-25 15:40:00|11726|11722|11714.8|11710.8|11757.3|11753.3|11704.8|11699.4|1456
1648223100000|2022-03-25 15:45:00|11712.8|11708.8|11752.5|11748.5|11766.3|11760.9|11711.8|11705.9|1124
1648223400000|2022-03-25 15:50:00|11753.4|11749.4|11718.8|11710.8|11755.9|11750.9|11691.5|11684|1245
1648223700000|2022-03-25 15:55:00|11717.8|11709.8|11677.7|11669.7|11720.3|11713.8|11672.1|11667.1|729
1648224000000|2022-03-25 16:00:00|11675.2|11671.2|11692.6|11688.6|11709.6|11704.6|11655.4|11650.7|805
1648224300000|2022-03-25 16:05:00|11692.1|11688.1|11697.9|11693.9|11701.3|11695.3|11668.2|11663.2|676
1648224600000|2022-03-25 16:10:00|11698.8|11694.8|11716.3|11712.3|11736.3|11730.7|11685.1|11679.6|636
1648224900000|2022-03-25 16:15:00|11715.9|11711.9|11737.8|11733.8|11749.6|11743.7|11715.9|11709.8|1364
1648225200000|2022-03-25 16:20:00|11739.4|11735.4|11721.1|11717.1|11757.3|11752.4|11712.9|11708|1538
1648225500000|2022-03-25 16:25:00|11721.2|11717.2|11748.2|11744.2|11758|11754|11706.6|11700.6|3402
1648225800000|2022-03-25 16:30:00|11748.7|11744.7|11750.8|11746.8|11793.5|11788.5|11734.8|11730.8|2313
1648226100000|2022-03-25 16:35:00|11751.7|11747.7|11722.6|11718.6|11770.8|11764.9|11708.6|11704.6|1174
1648226400000|2022-03-25 16:40:00|11722.2|11718.2|11733.5|11729.5|11748.8|11743.5|11703.8|11697.8|607
1648226700000|2022-03-25 16:45:00|11734.4|11730.4|11722.8|11718.8|11747.4|11743.4|11706.9|11701.9|777
1648227000000|2022-03-25 16:50:00|11724.7|11716.7|11737.2|11733.2|11750|11744.2|11718.3|11713.8|248
1648227300000|2022-03-25 16:55:00|11738.7|11734.7|11721.7|11717.7|11741.2|11735.8|11709.1|11704.1|434
1648227600000|2022-03-25 17:00:00|11722.1|11718.1|11739.1|11735.1|11746.7|11741.8|11717.4|11712.1|509
1648227900000|2022-03-25 17:05:00|11738.7|11734.7|11724.4|11720.4|11739.2|11735.1|11714.6|11710.4|734
1648228200000|2022-03-25 17:10:00|11724.8|11720.8|11725.7|11721.7|11735.7|11730.2|11718.8|11714.4|338
1648228500000|2022-03-25 17:15:00|11726.2|11722.2|11694|11690|11726.7|11722.7|11691.7|11687.7|571
1648228800000|2022-03-25 17:20:00|11692.7|11688.7|11667|11659|11695.8|11691.8|11654|11649|957
1648229100000|2022-03-25 17:25:00|11666.4|11662.4|11651.6|11647.6|11674|11669.9|11615.4|11610.4|976
1648229400000|2022-03-25 17:30:00|11651.7|11647.7|11639.4|11635.4|11676.2|11670.7|11635.2|11631.2|364
1648229700000|2022-03-25 17:35:00|11640.4|11636.4|11653|11649|11660.3|11654.9|11627.8|11622.3|323
1648230000000|2022-03-25 17:40:00|11654|11650|11663.1|11659.1|11666.8|11662.6|11636.7|11632|562
1648230300000|2022-03-25 17:45:00|11664|11660|11652.4|11648.4|11668.8|11663.8|11647.6|11642.1|294
1648230600000|2022-03-25 17:50:00|11652|11648|11658.3|11654.3|11664.2|11660.2|11637.7|11630.7|666
1648230900000|2022-03-25 17:55:00|11659.2|11655.2|11659.6|11655.6|11664.4|11660.4|11638.2|11632.3|1305
1648231200000|2022-03-25 18:00:00|11659.1|11655.1|11659|11655|11663.6|11659.3|11633.1|11626.6|569
1648231500000|2022-03-25 18:05:00|11660|11652|11690.1|11682.1|11698|11692.1|11645.2|11639.8|758
1648231800000|2022-03-25 18:10:00|11691|11683|11671.4|11663.4|11691.7|11686.1|11645.2|11641.2|804
1648232100000|2022-03-25 18:15:00|11671.5|11663.5|11696.1|11688.1|11698.6|11693.6|11666|11661.8|779
1648232400000|2022-03-25 18:20:00|11694.1|11690.1|11685.5|11681.5|11711|11705.1|11680.9|11674.8|739
1648232700000|2022-03-25 18:25:00|11684.6|11680.6|11794.4|11790.4|11807.4|11803.4|11663.7|11655.7|3881
1648233000000|2022-03-25 18:30:00|11796.4|11792.4|11768.4|11764.4|11798|11792.9|11767.4|11763.3|649
1648233300000|2022-03-25 18:35:00|11769.6|11765.6|11737.4|11733.4|11778.7|11774.7|11731|11726.4|466
1648233600000|2022-03-25 18:40:00|11735.9|11731.9|11754.7|11750.7|11761.8|11755.8|11722.1|11716|228
1648233900000|2022-03-25 18:45:00|11753.8|11749.8|11756.5|11752.5|11763.2|11758.1|11741.9|11735.9|211
1648234200000|2022-03-25 18:50:00|11756.1|11752.1|11750.9|11742.9|11773.7|11767.7|11738.7|11732.2|188
1648234500000|2022-03-25 18:55:00|11746.9|11740.7|11715.1|11711.1|11749.6|11744.4|11712.2|11705|248
1648234800000|2022-03-25 19:00:00|11715.5|11711.5|11733.9|11729.9|11739.8|11733.9|11715.5|11711.5|226
1648235100000|2022-03-25 19:05:00|11734.3|11730.3|11749.3|11741.3|11749.3|11743.3|11719.4|11713.4|131
1648235400000|2022-03-25 19:10:00|11749.8|11741.8|11730.1|11726.1|11753.8|11747.7|11724.5|11718.5|104
1648235700000|2022-03-25 19:15:00|11731|11727|11720.2|11716.2|11736.3|11731|11716.1|11710.8|92
1648236000000|2022-03-25 19:20:00|11720.7|11716.7|11702.4|11694.4|11722.6|11718.6|11697.4|11692.4|150
1648236300000|2022-03-25 19:25:00|11701.4|11693.4|11709.4|11701.4|11724.3|11720.3|11694.9|11689|562
1648236600000|2022-03-25 19:30:00|11707.9|11703.9|11720.6|11712.6|11721.5|11713.5|11706.5|11698.5|285
1648236900000|2022-03-25 19:35:00|11720.1|11712.1|11695.4|11691.4|11721.5|11716.7|11693.3|11687.7|62
1648237200000|2022-03-25 19:40:00|11695.8|11691.8|11677.1|11673.1|11708|11700.5|11675.9|11670.4|80
1648237500000|2022-03-25 19:45:00|11676.8|11672.8|11691.7|11687.7|11695.3|11689.2|11658.6|11652.6|119
1648237800000|2022-03-25 19:50:00|11691.3|11687.3|11700.9|11692.9|11705.6|11699.2|11682.5|11675.5|112
1648238100000|2022-03-25 19:55:00|11700.5|11692.5|11673.2|11665.2|11700.9|11694.5|11662.8|11658.8|113
1648238400000|2022-03-25 20:00:00|11673.6|11665.6|11656.9|11648.9|11673.6|11668.3|11648.2|11641.2|97
1648238700000|2022-03-25 20:05:00|11656.7|11648.7|11670.6|11662.6|11670.6|11663.6|11652.2|11644.2|26
1648239000000|2022-03-25 20:10:00|11665.1|11661.1|11672.7|11668.7|11674.7|11668.7|11647.8|11642.3|139
1648239300000|2022-03-25 20:15:00|11674.3|11666.3|11668.3|11660.3|11675.6|11670.2|11656.5|11648.5|148
1648239600000|2022-03-25 20:20:00|11667.8|11659.8|11675.4|11667.4|11677.1|11670|11664.6|11659.1|11
1648239900000|2022-03-25 20:25:00|11675|11667|11653.1|11645.1|11675.2|11671.2|11652.6|11645.1|34
1648240200000|2022-03-25 20:30:00|11653.2|11645.2|11657.9|11649.9|11667.4|11659.4|11647.7|11641.7|87
1648240500000|2022-03-25 20:35:00|11657.8|11649.8|11650.1|11646.1|11659.3|11653.5|11649.6|11645.1|23
1648240800000|2022-03-25 20:40:00|11649.6|11645.6|11661.1|11653.1|11670.3|11664.3|11632|11624.6|80
1648241100000|2022-03-25 20:45:00|11660.2|11652.2|11649.5|11641.5|11662.2|11654.2|11647|11639|67
1648241400000|2022-03-25 20:50:00|11649|11641|11674.2|11666.2|11674.2|11666.2|11641.3|11633.3|199
1648241700000|2022-03-25 20:55:00|11673.7|11665.7|11655.7|11647.7|11695.9|11687.9|11648.2|11640.2|221
1648418400000|2022-03-27 22:00:00|11404.9|11396.9|11462.8|11454.8|11468|11460|11330.8|11322.8|595
1648418700000|2022-03-27 22:05:00|11462.3|11454.3|11414.1|11410.1|11462.3|11454.3|11401.4|11393.4|525
1648419000000|2022-03-27 22:10:00|11414.6|11410.6|11497|11489|11512.1|11504.1|11412.2|11406.6|222
1648419300000|2022-03-27 22:15:00|11497.5|11489.5|11488.5|11480.5|11509|11501|11440|11432|68
1648419600000|2022-03-27 22:20:00|11488.1|11480.1|11476.6|11468.6|11488.1|11480.1|11455.6|11447.6|79
1648419900000|2022-03-27 22:25:00|11476.5|11468.5|11441.8|11433.8|11478.6|11470.6|11441.8|11433.8|49
1648420200000|2022-03-27 22:30:00|11442.3|11434.3|11438.8|11430.8|11462.4|11457.4|11420.4|11412.4|79
1648420500000|2022-03-27 22:35:00|11441.9|11433.9|11432.3|11424.3|11444.3|11438.4|11432.3|11424.3|10
1648420800000|2022-03-27 22:40:00|11432.7|11424.7|11439.9|11431.9|11439.9|11431.9|11414.9|11406.9|40
1648421100000|2022-03-27 22:45:00|11438.5|11434.5|11440.8|11432.8|11447.3|11441.4|11436.9|11428.9|28
1648421400000|2022-03-27 22:50:00|11441.3|11433.3|11416|11408|11446.4|11438.4|11406.1|11398.1|72
1648421700000|2022-03-27 22:55:00|11416.9|11408.9|11447.2|11439.2|11452.2|11446.7|11411.3|11405.3|156
1648422000000|2022-03-27 23:00:00|11446.7|11438.7|11441.9|11433.9|11453.6|11448.8|11430.1|11422.1|67
1648422300000|2022-03-27 23:05:00|11442.4|11434.4|11424.4|11416.4|11442.4|11434.4|11411.8|11406.3|18
1648422600000|2022-03-27 23:10:00|11424.9|11416.9|11433.2|11425.2|11438.7|11430.7|11421.6|11413.6|27
1648422900000|2022-03-27 23:15:00|11433.7|11425.7|11437.1|11429.1|11449.7|11443.7|11426.6|11420.8|20
1648423200000|2022-03-27 23:20:00|11436.6|11428.6|11419.2|11411.2|11439.1|11431.1|11416.3|11408.3|33
1648423500000|2022-03-27 23:25:00|11418.2|11410.2|11424.7|11416.7|11426.7|11418.7|11412.7|11406.7|20
1648423800000|2022-03-27 23:30:00|11422.7|11418.7|11418.7|11414.7|11438.7|11433.8|11415.3|11409.3|11
1648424100000|2022-03-27 23:35:00|11418.3|11414.3|11420.4|11416.4|11426.3|11418.3|11418.3|11410.3|6
1648424400000|2022-03-27 23:40:00|11422.5|11414.5|11436.6|11428.6|11438.6|11430.6|11421.9|11414.5|16
1648424700000|2022-03-27 23:45:00|11437.1|11429.1|11416.5|11408.5|11442.6|11437.1|11415.4|11408.5|7
1648425000000|2022-03-27 23:50:00|11416.4|11408.4|11423.5|11415.5|11424.9|11416.9|11411.9|11406|10
1648425300000|2022-03-27 23:55:00|11423.9|11415.9|11435|11427|11436|11428|11422|11414.9|10
1648425600000|2022-03-28 00:00:00|11435.5|11427.5|11396.9|11392.9|11435.5|11429.5|11396.8|11389.9|35
1648425900000|2022-03-28 00:05:00|11396.8|11392.8|11339.6|11335.6|11397.4|11392.8|11331.4|11325.5|150
1648426200000|2022-03-28 00:10:00|11341|11337|11370.4|11366.4|11375.7|11370.1|11341|11337|76
1648426500000|2022-03-28 00:15:00|11369.9|11365.9|11341.2|11333.2|11376.3|11368.4|11335.6|11328.6|17
1648426800000|2022-03-28 00:20:00|11342.6|11334.6|11357.1|11349.1|11368.6|11361.1|11331.6|11326.6|20
1648427100000|2022-03-28 00:25:00|11357.4|11349.4|11328.5|11320.5|11364.7|11357.7|11322.5|11316.5|37
1648427400000|2022-03-28 00:30:00|11330|11326|11346.9|11338.9|11351|11343.6|11329.5|11322.6|33
1648427700000|2022-03-28 00:35:00|11347.1|11339.1|11360.5|11352.5|11363.5|11357.6|11331.4|11325.9|32
1648428000000|2022-03-28 00:40:00|11359.5|11351.5|11367.8|11359.8|11376.1|11370.2|11355.6|11349.6|32
1648428300000|2022-03-28 00:45:00|11367.7|11359.7|11385.8|11377.8|11386.3|11379.3|11359.5|11354.1|60
1648428600000|2022-03-28 00:50:00|11383.7|11379.7|11385.7|11381.7|11386.7|11381.7|11377.7|11369.7|7
1648428900000|2022-03-28 00:55:00|11385.2|11381.2|11396.7|11388.7|11399.1|11393.6|11369.2|11364.2|48
1648429200000|2022-03-28 01:00:00|11397.6|11389.6|11322.8|11314.8|11406.8|11401.3|11309.9|11303.9|387
1648429500000|2022-03-28 01:05:00|11322.3|11314.3|11385.3|11377.3|11390.8|11385.3|11312.8|11306.3|72
1648429800000|2022-03-28 01:10:00|11384.8|11376.8|11381.7|11373.7|11393.1|11387.1|11348.6|11344.1|71
1648430100000|2022-03-28 01:15:00|11381.9|11373.9|11362.4|11354.4|11389.2|11382.2|11354.1|11346.6|10
1648430400000|2022-03-28 01:20:00|11361.5|11353.5|11346|11338|11369|11361|11318|11314|40
1648430700000|2022-03-28 01:25:00|11345.1|11337.1|11385.1|11377.1|11387.5|11381.6|11345.1|11337.1|11
1648431000000|2022-03-28 01:30:00|11384.6|11376.6|11410|11406|11411.5|11406|11371.8|11365.5|60
1648431300000|2022-03-28 01:35:00|11409.5|11405.5|11423.6|11415.6|11432.6|11428.6|11379.1|11373|108
1648431600000|2022-03-28 01:40:00|11421.1|11413.1|11447.6|11443.6|11450.1|11444.2|11409|11401|106
1648431900000|2022-03-28 01:45:00|11447.2|11443.2|11443.6|11435.6|11448.2|11444.2|11424.1|11416.1|9
1648432200000|2022-03-28 01:50:00|11442.7|11434.7|11428.6|11420.6|11444.1|11436.6|11416.1|11409.6|18
1648432500000|2022-03-28 01:55:00|11429.6|11421.6|11444.6|11440.6|11449.5|11444|11428.6|11420.6|13
1648432800000|2022-03-28 02:00:00|11448.6|11442.6|11472.4|11464.4|11476.9|11470.5|11443|11435.5|43
1648433100000|2022-03-28 02:05:00|11470.5|11466.5|11449|11441|11472.4|11466.5|11434.9|11430.9|8
1648433400000|2022-03-28 02:10:00|11448|11444|11439.4|11431.4|11475|11469.4|11436.9|11429.9|71
1648433700000|2022-03-28 02:15:00|11439.9|11431.9|11450.8|11446.8|11461.3|11453.3|11439.9|11431.9|34
1648434000000|2022-03-28 02:20:00|11450.4|11446.4|11449.3|11445.3|11457.8|11451.8|11443.4|11437.3|28
1648434300000|2022-03-28 02:25:00|11452.3|11448.3|11465.7|11457.7|11465.7|11459.3|11451.8|11445.8|11
1648434600000|2022-03-28 02:30:00|11465.3|11457.3|11448.2|11440.2|11467|11459.8|11415.2|11408.4|113
1648434900000|2022-03-28 02:35:00|11447.7|11439.7|11430.8|11422.8|11447.7|11440.5|11414.3|11408.3|32
1648435200000|2022-03-28 02:40:00|11431.3|11423.3|11451.2|11447.2|11454.1|11449.6|11421.3|11416.3|33
1648435500000|2022-03-28 02:45:00|11451.7|11447.7|11470.6|11462.6|11474.6|11468.7|11448.7|11440.7|42
1648435800000|2022-03-28 02:50:00|11472.6|11464.6|11479.7|11471.7|11483|11479|11468.1|11462.2|51
1648436100000|2022-03-28 02:55:00|11480.2|11472.2|11491.1|11487.1|11494.1|11489.2|11474.7|11468.7|104
1648436400000|2022-03-28 03:00:00|11492.1|11488.1|11483.2|11475.2|11494.6|11488.6|11469.6|11463.6|120
1648436700000|2022-03-28 03:05:00|11483.7|11475.7|11475.1|11471.1|11483.7|11475.7|11465.2|11460.2|15
1648437000000|2022-03-28 03:10:00|11474.2|11470.2|11494.7|11486.7|11503.2|11497.6|11473.6|11466.6|68
1648437300000|2022-03-28 03:15:00|11495.2|11487.2|11480.7|11472.7|11497.1|11489.1|11465.2|11459.7|35
1648437600000|2022-03-28 03:20:00|11480.6|11472.6|11441|11433|11480.6|11472.6|11433.1|11427.1|14
1648437900000|2022-03-28 03:25:00|11439.6|11431.6|11445|11437|11454.1|11448.5|11437.1|11429.1|16
1648438200000|2022-03-28 03:30:00|11445.5|11437.5|11444.5|11440.5|11457.9|11451.5|11444.5|11437.5|6
1648438500000|2022-03-28 03:35:00|11445.5|11437.5|11461.4|11453.4|11467|11460.9|11440.5|11432.5|27
1648438800000|2022-03-28 03:40:00|11461.5|11453.5|11467.8|11459.8|11469.3|11463.3|11456.9|11450.9|7
1648439100000|2022-03-28 03:45:00|11466.9|11458.9|11467.8|11463.8|11470.3|11465.3|11461.4|11454|2
1648439400000|2022-03-28 03:50:00|11469.3|11461.3|11436.6|11428.6|11469.4|11463.4|11432.2|11426.1|49
1648439700000|2022-03-28 03:55:00|11436.5|11428.5|11430.1|11426.1|11440.3|11434.5|11409.6|11404.6|60
1648440000000|2022-03-28 04:00:00|11433.1|11425.1|11432|11428|11438|11432.5|11431.1|11423.1|2
1648440300000|2022-03-28 04:05:00|11432.5|11428.5|11438|11430|11440.9|11435.5|11431.5|11427.5|2
1648440600000|2022-03-28 04:10:00|11438.5|11430.5|11434.4|11426.4|11443.5|11439.5|11429.4|11422.9|7
1648440900000|2022-03-28 04:15:00|11433.9|11425.9|11468.8|11460.8|11469.8|11462.9|11433.9|11425.9|56
1648441200000|2022-03-28 04:20:00|11468.2|11460.2|11463.3|11455.3|11468.2|11460.2|11457.3|11449.3|8
1648441500000|2022-03-28 04:25:00|11463.1|11455.1|11461.8|11453.8|11463.1|11455.1|11449.8|11441.8|2
1648441800000|2022-03-28 04:30:00|11459.3|11451.3|11453.8|11445.8|11459.8|11453.2|11449.8|11442.2|3
1648442100000|2022-03-28 04:35:00|11455.3|11447.3|11443.2|11435.2|11459.8|11454.3|11438.2|11430.8|5
1648442400000|2022-03-28 04:40:00|11442.2|11434.2|11436.2|11428.2|11445.3|11437.3|11431.7|11423.7|1
1648442700000|2022-03-28 04:45:00|11436.7|11428.7|11442.7|11434.7|11445.2|11440.2|11432.7|11425.2|16
1648443000000|2022-03-28 04:50:00|11443.7|11435.7|11450.1|11442.1|11453.7|11447.7|11438.2|11434.2|117
1648443300000|2022-03-28 04:55:00|11450.6|11442.6|11442.1|11434.1|11453.1|11447.1|11436.7|11430.8|7
1648443600000|2022-03-28 05:00:00|11441.7|11433.7|11445.7|11437.7|11448.3|11443.6|11433.6|11427.7|22
1648443900000|2022-03-28 05:05:00|11444.7|11436.7|11422.2|11414.2|11449.7|11442.7|11417.7|11411.7|10
1648444200000|2022-03-28 05:10:00|11422.7|11414.7|11415.5|11407.5|11425.2|11418|11409.5|11404.5|71
1648444500000|2022-03-28 05:15:00|11416.1|11408.1|11412|11404|11418.5|11411.9|11409|11403.5|11
1648444800000|2022-03-28 05:20:00|11413|11405|11410.9|11406.9|11418.4|11412|11408.5|11404.5|34
1648445100000|2022-03-28 05:25:00|11411.4|11407.4|11411.4|11407.4|11412.9|11407.4|11409.4|11403.5|8
1648445400000|2022-03-28 05:30:00|11413.3|11405.3|11383.7|11375.7|11413.3|11407.9|11359.8|11354.9|127
1648445700000|2022-03-28 05:35:00|11381.7|11373.7|11340.3|11332.3|11384.3|11379.2|11329.8|11323.9|304
1648446000000|2022-03-28 05:40:00|11341.3|11333.3|11335.7|11327.7|11354.7|11348.8|11320.7|11314.8|46
1648446300000|2022-03-28 05:45:00|11335.8|11327.8|11325.8|11317.8|11337.7|11329.9|11308.3|11303.8|110
1648446600000|2022-03-28 05:50:00|11326.3|11318.3|11324.2|11320.2|11350.3|11345.4|11319.7|11313.8|104
1648446900000|2022-03-28 05:55:00|11325.8|11317.8|11347.6|11343.6|11355.5|11349.6|11322.3|11315.8|309
1648447200000|2022-03-28 06:00:00|11349.6|11341.6|11368.3|11364.3|11380.2|11372.3|11347.7|11341.6|151
1648447500000|2022-03-28 06:05:00|11367.4|11363.4|11382.9|11374.9|11384.9|11380.4|11354.4|11348.5|77
1648447800000|2022-03-28 06:10:00|11382.4|11374.4|11352.6|11348.6|11384.9|11378.9|11352|11346.1|171
1648448100000|2022-03-28 06:15:00|11353|11349|11349.5|11345.5|11372.5|11368.5|11342.6|11337.5|112
1648448400000|2022-03-28 06:20:00|11349.2|11345.2|11308.9|11300.9|11355.9|11349.9|11304|11298.5|239
1648448700000|2022-03-28 06:25:00|11308.4|11300.4|11275.2|11271.2|11309.3|11304.3|11268.7|11263.2|400
1648449000000|2022-03-28 06:30:00|11277.2|11269.2|11272.7|11268.7|11277.6|11271.6|11233.4|11227.9|493
1648449300000|2022-03-28 06:35:00|11272.2|11268.2|11282.8|11278.8|11285.3|11280.3|11251.2|11246.7|245
1648449600000|2022-03-28 06:40:00|11282.9|11278.9|11308.9|11304.9|11317.1|11312.6|11281.9|11276.9|255
1648449900000|2022-03-28 06:45:00|11308|11304|11295.8|11291.8|11318|11313.1|11286.4|11281.4|241
1648450200000|2022-03-28 06:50:00|11295.3|11291.3|11322|11318|11324.9|11320|11294.3|11289.4|275
1648450500000|2022-03-28 06:55:00|11322.4|11318.4|11328.8|11324.8|11355.9|11350.4|11316.4|11310.9|263
1648450800000|2022-03-28 07:00:00|11327.8|11323.8|11324|11320|11331.3|11325.8|11295.5|11291.5|249
1648451100000|2022-03-28 07:05:00|11324.1|11320.1|11291.1|11287.1|11336|11332|11283.7|11279.7|447
1648451400000|2022-03-28 07:10:00|11291.5|11287.5|11309.7|11305.7|11338.2|11333.2|11288.2|11284.2|220
1648451700000|2022-03-28 07:15:00|11309.2|11305.2|11348.1|11344.1|11352|11346|11292.1|11288.1|276
1648452000000|2022-03-28 07:20:00|11347|11343|11350.4|11346.4|11366|11361.9|11346.6|11340.5|166
1648452300000|2022-03-28 07:25:00|11351.9|11347.9|11351.6|11343.6|11360.9|11356.9|11335.5|11331.5|250
1648452600000|2022-03-28 07:30:00|11349.6|11345.6|11357.9|11353.9|11358.4|11354.4|11331.5|11327.5|217
1648452900000|2022-03-28 07:35:00|11357|11353|11340.4|11336.4|11390|11385|11335.5|11331.4|184
1648453200000|2022-03-28 07:40:00|11339.9|11335.9|11341.5|11333.5|11360.5|11355|11319.9|11315.9|374
1648453500000|2022-03-28 07:45:00|11341.4|11333.4|11324.3|11320.3|11347.4|11343.4|11321.8|11315.9|74
1648453800000|2022-03-28 07:50:00|11324.9|11316.9|11285.4|11281.4|11336.8|11330.8|11283.8|11277.9|380
1648454100000|2022-03-28 07:55:00|11287.4|11279.4|11333.8|11329.8|11335.8|11331.8|11284.8|11279.3|538
1648454400000|2022-03-28 08:00:00|11329.8|11325.8|11362.6|11358.6|11368.6|11361.2|11306.7|11302.7|619
1648454700000|2022-03-28 08:05:00|11363.1|11359.1|11360.5|11356.5|11385.5|11381.5|11343.4|11338.4|298
1648455000000|2022-03-28 08:10:00|11361.1|11357.1|11352.5|11348.5|11383.4|11377.1|11351|11346.4|306
1648455300000|2022-03-28 08:15:00|11352|11348|11340.3|11336.3|11374|11370|11339.9|11334.2|728
1648455600000|2022-03-28 08:20:00|11341.3|11337.3|11314.8|11310.8|11354.2|11350.2|11302.3|11298.3|957
1648455900000|2022-03-28 08:25:00|11315.3|11311.3|11298.8|11294.8|11317.2|11313.2|11261.7|11257.2|2719
1648456200000|2022-03-28 08:30:00|11298.9|11294.9|11332.2|11328.2|11349.7|11345.7|11291.7|11286.2|1882
1648456500000|2022-03-28 08:35:00|11335.7|11327.7|11306.1|11302.1|11337.7|11333.7|11293.6|11289.6|478
1648456800000|2022-03-28 08:40:00|11306.2|11302.2|11343.7|11339.7|11348.6|11344.6|11304.1|11298.6|251
1648457100000|2022-03-28 08:45:00|11343.6|11339.6|11326.1|11322.1|11358.2|11353.7|11324.6|11318.6|338
1648457400000|2022-03-28 08:50:00|11327.1|11323.1|11347.1|11343.1|11350.1|11344.1|11315.6|11311.2|366
1648457700000|2022-03-28 08:55:00|11347.5|11343.5|11358.2|11354.2|11363.3|11356.6|11340.1|11336.1|434
1648458000000|2022-03-28 09:00:00|11357.8|11353.8|11380.7|11376.7|11387.7|11383.7|11355.7|11351.2|522
1648458300000|2022-03-28 09:05:00|11383.2|11375.2|11374.7|11370.7|11390.2|11386.2|11363.7|11358.2|290
1648458600000|2022-03-28 09:10:00|11372.7|11368.7|11366.2|11362.2|11372.7|11368.7|11354.8|11349.7|117
1648458900000|2022-03-28 09:15:00|11366.7|11362.7|11379.7|11375.7|11389.7|11385.7|11360.7|11355.7|252
1648459200000|2022-03-28 09:20:00|11381.5|11373.5|11361.6|11357.6|11381.5|11373.5|11348.1|11344.1|210
1648459500000|2022-03-28 09:25:00|11362.1|11358.1|11330.4|11326.4|11377.1|11372.6|11328.2|11322.2|674
1648459800000|2022-03-28 09:30:00|11332.3|11328.3|11304.8|11300.8|11334.2|11328.7|11303.8|11299.8|575
1648460100000|2022-03-28 09:35:00|11305.3|11301.3|11343.9|11339.9|11346.9|11342.4|11298.8|11294.3|332
1648460400000|2022-03-28 09:40:00|11343|11339|11327.7|11323.7|11371|11367|11323.3|11318.8|330
1648460700000|2022-03-28 09:45:00|11331.2|11323.2|11370.2|11366.2|11371.2|11366.7|11327.7|11321.8|207
1648461000000|2022-03-28 09:50:00|11369.8|11365.8|11363.6|11359.6|11374.1|11370.1|11352.7|11348.7|428
1648461300000|2022-03-28 09:55:00|11364.6|11360.6|11342|11338|11375.6|11371.6|11331|11325.1|149
1648461600000|2022-03-28 10:00:00|11341.6|11337.6|11324.6|11320.6|11347.5|11342.6|11319.5|11315.5|330
1648461900000|2022-03-28 10:05:00|11326.1|11318.1|11315|11311|11338.1|11333.1|11309.5|11305.5|111
1648462200000|2022-03-28 10:10:00|11315.5|11311.5|11299.5|11295.5|11318.5|11312|11297|11293|168
1648462500000|2022-03-28 10:15:00|11298.5|11294.5|11310.4|11306.4|11321.4|11317.4|11291|11286|748
1648462800000|2022-03-28 10:20:00|11310.9|11306.9|11329.3|11325.3|11329.3|11325.3|11301.9|11295.9|219
1648463100000|2022-03-28 10:25:00|11333.3|11329.3|11312.3|11308.3|11341.3|11337.3|11308.8|11304.8|269
1648463400000|2022-03-28 10:30:00|11311.8|11307.8|11323.3|11319.3|11357.3|11351.3|11311.8|11307|225
1648463700000|2022-03-28 10:35:00|11323.8|11315.8|11327.8|11323.8|11332.3|11326.8|11306.3|11302.3|210
1648464000000|2022-03-28 10:40:00|11328.2|11324.2|11291.7|11287.7|11328.2|11324.2|11289.2|11285.2|352
1648464300000|2022-03-28 10:45:00|11292.2|11288.2|11272.6|11268.6|11299.7|11295.7|11270.1|11265.7|1335
1648464600000|2022-03-28 10:50:00|11271.6|11267.6|11306.8|11302.8|11313.7|11308.8|11271.6|11267.6|299
1648464900000|2022-03-28 10:55:00|11306.3|11302.3|11289.9|11285.9|11310.8|11306.8|11287.4|11283.4|224
1648465200000|2022-03-28 11:00:00|11289.4|11285.4|11261.4|11257.4|11296|11292|11254.8|11250.8|565
1648465500000|2022-03-28 11:05:00|11261.9|11257.9|11266.5|11262.5|11289.9|11285.9|11256.4|11252.4|588
1648465800000|2022-03-28 11:10:00|11265.5|11261.5|11277.8|11273.8|11284.4|11279.9|11248.4|11244.4|711
1648466100000|2022-03-28 11:15:00|11277.6|11273.6|11254.6|11250.6|11288.4|11282.9|11247.2|11241.7|426
1648466400000|2022-03-28 11:20:00|11253.2|11249.2|11231.7|11227.7|11253.6|11249.2|11218.5|11214|427
1648466700000|2022-03-28 11:25:00|11232.2|11228.2|11239|11235|11251.6|11247.1|11230.5|11226.5|159
1648467000000|2022-03-28 11:30:00|11239.5|11235.5|11210.4|11206.4|11253|11247.5|11188.9|11184.9|521
1648467300000|2022-03-28 11:35:00|11210.9|11206.9|11160.7|11156.7|11210.9|11206.9|11123.6|11115.6|1628
1648467600000|2022-03-28 11:40:00|11161.2|11157.2|11160.7|11156.7|11174.7|11170.7|11140.6|11135.7|416
1648467900000|2022-03-28 11:45:00|11158.2|11154.2|11133.6|11129.6|11160.7|11156.7|11124.6|11118.6|300
1648468200000|2022-03-28 11:50:00|11132.6|11128.6|11115.4|11107.4|11159.1|11155.1|11103.1|11097|897
1648468500000|2022-03-28 11:55:00|11112.9|11108.9|11164.3|11160.3|11167.4|11163.4|11111.9|11107.4|751
1648468800000|2022-03-28 12:00:00|11166.7|11162.7|11180.7|11176.7|11182.6|11178.6|11139.7|11133.7|329
1648469100000|2022-03-28 12:05:00|11181.7|11177.7|11194.6|11190.6|11203.6|11199.6|11152.4|11146.9|427
1648469400000|2022-03-28 12:10:00|11193.1|11189.1|11195.5|11191.5|11224.1|11219.6|11182.6|11176.5|507
1648469700000|2022-03-28 12:15:00|11194.5|11190.5|11200|11196|11208.4|11202.9|11171.8|11166.4|440
1648470000000|2022-03-28 12:20:00|11200.9|11196.9|11219.4|11215.4|11230.5|11225.5|11200.4|11196.4|204
1648470300000|2022-03-28 12:25:00|11218.9|11214.9|11217.4|11213.4|11224.3|11219.3|11194.4|11188.9|260
1648470600000|2022-03-28 12:30:00|11217.8|11213.8|11236.4|11232.4|11239.8|11235.8|11201.9|11197.4|363
1648470900000|2022-03-28 12:35:00|11236.3|11232.3|11215.8|11211.8|11243.3|11239.3|11211.3|11205.8|331
1648471200000|2022-03-28 12:40:00|11215.3|11211.3|11226.3|11222.3|11283.2|11277.4|11213.3|11209.3|1064
1648471500000|2022-03-28 12:45:00|11226.8|11222.8|11214.9|11210.9|11230.8|11226.8|11201.8|11197.8|826
1648471800000|2022-03-28 12:50:00|11219.4|11211.4|11232.9|11228.9|11239.4|11235.4|11198.2|11194.2|914
1648472100000|2022-03-28 12:55:00|11232.8|11228.8|11162.5|11158.5|11232.9|11228.9|11161.3|11157.3|441
1648472400000|2022-03-28 13:00:00|11164.3|11156.3|11150.3|11142.3|11184.4|11179.4|11118.6|11114.1|1510
1648472700000|2022-03-28 13:05:00|11148.3|11144.3|11049|11041|11152.8|11148.8|11040.4|11036.4|1648
1648473000000|2022-03-28 13:10:00|11049.4|11041.4|11071.7|11063.7|11089.4|11083.9|11044.5|11038.5|667
1648473300000|2022-03-28 13:15:00|11069.7|11065.7|11075.6|11071.6|11097.3|11091.8|11060.7|11056.7|511
1648473600000|2022-03-28 13:20:00|11076.1|11072.1|11046|11042|11084.1|11077.1|11040|11036|433
1648473900000|2022-03-28 13:25:00|11049|11041|11039.9|11035.9|11059.5|11054.5|11016.5|11011.5|997
1648474200000|2022-03-28 13:30:00|11040.4|11032.4|10976.9|10972.9|11041.4|11035.9|10962.1|10954.1|1697
1648474500000|2022-03-28 13:35:00|10976.8|10972.8|10968.5|10964.5|11024.6|11020.1|10964.9|10959.9|840
1648474800000|2022-03-28 13:40:00|10969.9|10965.9|10982.3|10978.3|10997.8|10992.8|10952.3|10948.3|818
1648475100000|2022-03-28 13:45:00|10984.3|10980.3|10937.7|10933.7|10989.8|10984.3|10935.2|10931.2|785
1648475400000|2022-03-28 13:50:00|10937.2|10933.2|10908.3|10904.3|10945.7|10939.7|10891.2|10886.7|1446
1648475700000|2022-03-28 13:55:00|10909.3|10905.3|10921|10917|10937|10929.9|10888.7|10882.9|2092
1648476000000|2022-03-28 14:00:00|10920.1|10916.1|10926.7|10922.7|10929.8|10925.8|10894.5|10889.5|1020
1648476300000|2022-03-28 14:05:00|10925.7|10921.7|10956.2|10952.2|10975.8|10971.8|10921.3|10917.3|1223
1648476600000|2022-03-28 14:10:00|10958.7|10954.7|10991|10987|10997.9|10993.9|10955.2|10951.2|1469
1648476900000|2022-03-28 14:15:00|10991.9|10987.9|11004.6|11000.6|11042.5|11038.5|10987.9|10981.9|1304
1648477200000|2022-03-28 14:20:00|11007.6|10999.6|11032.5|11028.5|11046.5|11042.5|11005|10998.6|701
1648477500000|2022-03-28 14:25:00|11032|11028|10998.1|10994.1|11035|11031|10982.5|10977.6|688
1648477800000|2022-03-28 14:30:00|10997.1|10993.1|10981.5|10977.5|11003.1|10999.1|10969.5|10965.5|652
1648478100000|2022-03-28 14:35:00|10983|10979|10990.1|10982.1|10997.1|10993.1|10951.9|10947.9|839
1648478400000|2022-03-28 14:40:00|10991.1|10983.1|10920.9|10916.9|11015.6|11011.6|10915.9|10911.4|1136
1648478700000|2022-03-28 14:45:00|10921.4|10917.4|10916.5|10912.5|10938.1|10934.1|10910.1|10906.1|533
1648479000000|2022-03-28 14:50:00|10917|10913|10886.9|10882.9|10918.5|10914.5|10864.9|10858.3|1079
1648479300000|2022-03-28 14:55:00|10887.9|10879.9|10887.9|10883.9|10909.5|10905.5|10878.9|10873.4|808
1648479600000|2022-03-28 15:00:00|10888|10884|10943.7|10939.7|10959.9|10953.3|10875|10871|1168
1648479900000|2022-03-28 15:05:00|10944.2|10940.2|10960.9|10956.9|10987.8|10983.8|10936.7|10932.7|1191
1648480200000|2022-03-28 15:10:00|10961.4|10957.4|10987|10979|10989.8|10984.8|10927.2|10921.7|1318
1648480500000|2022-03-28 15:15:00|10989.9|10981.9|10994.2|10990.2|11005|11000|10958.3|10954.3|1284
1648480800000|2022-03-28 15:20:00|10993.6|10989.6|11029.8|11025.8|11035.8|11031.8|10990.6|10984.7|1557
1648481100000|2022-03-28 15:25:00|11028.8|11024.8|11074.9|11070.9|11087.9|11083.9|11019.3|11014.4|4014
1648481400000|2022-03-28 15:30:00|11075.4|11071.4|11023.2|11019.2|11076.3|11071.4|11023.2|11017.7|2076
1648481700000|2022-03-28 15:35:00|11022.7|11018.7|11065.2|11061.2|11077.3|11072.3|11022.2|11018.2|600
1648482000000|2022-03-28 15:40:00|11064.2|11060.2|11076.7|11072.7|11078.7|11074.2|11048.7|11042.7|650
1648482300000|2022-03-28 15:45:00|11076.3|11072.3|11111.8|11107.8|11111.8|11107.8|11071.2|11065.8|1001
1648482600000|2022-03-28 15:50:00|11110.8|11106.8|11129|11125|11136.7|11131.2|11110.3|11104.8|1291
1648482900000|2022-03-28 15:55:00|11131.5|11127.5|11135.1|11131.1|11143.2|11138.6|11126.1|11122.1|1093
1648483200000|2022-03-28 16:00:00|11134.7|11130.7|11199|11195|11203.9|11199.9|11134.7|11130.7|2105
1648483500000|2022-03-28 16:05:00|11198.5|11194.5|11172.2|11168.2|11223.4|11219.4|11168.7|11163.2|1185
1648483800000|2022-03-28 16:10:00|11173.1|11169.1|11167|11163|11201.7|11196.2|11163|11159|821
1648484100000|2022-03-28 16:15:00|11166.5|11162.5|11157.3|11153.3|11171.5|11167.5|11143.8|11138.3|1103
1648484400000|2022-03-28 16:20:00|11156.9|11152.9|11146.3|11142.3|11166.4|11162.4|11130.3|11126.3|1336
1648484700000|2022-03-28 16:25:00|11146.8|11142.8|11153.2|11149.2|11162.3|11158.3|11131.7|11127.2|440
1648485000000|2022-03-28 16:30:00|11152.7|11148.7|11187.7|11183.7|11191.2|11187.2|11152.2|11148.2|434
1648485300000|2022-03-28 16:35:00|11188.7|11184.7|11134|11130|11189.8|11185.8|11132.6|11126.6|316
1648485600000|2022-03-28 16:40:00|11133.6|11129.6|11104.5|11096.5|11139.1|11135.1|11100.5|11096|505
1648485900000|2022-03-28 16:45:00|11102.5|11098.5|11067.7|11063.7|11111|11106.5|11064.3|11058.8|509
1648486200000|2022-03-28 16:50:00|11066.2|11062.2|11078.8|11070.8|11089.8|11085.8|11047.9|11042.9|814
1648486500000|2022-03-28 16:55:00|11079.2|11071.2|11058.6|11054.6|11091.1|11086.7|11056.6|11050.6|235
1648486800000|2022-03-28 17:00:00|11059.6|11055.6|11084.8|11080.8|11097.7|11091.7|11053.7|11048.7|289
1648487100000|2022-03-28 17:05:00|11084.3|11080.3|11073.4|11069.4|11091.8|11086.5|11069.4|11064.5|816
1648487400000|2022-03-28 17:10:00|11072.5|11068.5|11032.7|11028.7|11080.5|11075.5|11019.2|11013.2|648
1648487700000|2022-03-28 17:15:00|11031.2|11027.2|10998.9|10994.9|11034.6|11028.7|10994.9|10989.9|583
1648488000000|2022-03-28 17:20:00|10996.4|10992.4|11006.5|11002.5|11016.5|11010.5|10994.5|10990.4|291
1648488300000|2022-03-28 17:25:00|11008.5|11000.5|10997.5|10993.5|11027|11022.5|10995.5|10991.5|624
1648488600000|2022-03-28 17:30:00|10998|10994|10978|10974|11018|11013|10955.6|10951.4|790
1648488900000|2022-03-28 17:35:00|10978.5|10974.5|11015.1|11011.1|11027.5|11022.5|10978.5|10974.5|543
1648489200000|2022-03-28 17:40:00|11016|11012|11051.9|11047.9|11053.9|11049.9|11013|11009|1054
1648489500000|2022-03-28 17:45:00|11051.8|11047.8|11048.3|11044.3|11058.8|11054.8|11039.4|11035.4|641
1648489800000|2022-03-28 17:50:00|11047.8|11043.8|11008.2|11004.2|11055.4|11050.3|11005.7|11001.7|164
1648490100000|2022-03-28 17:55:00|11007.2|11003.2|10987.1|10983.1|11020.2|11014.2|10986.6|10978.7|342
1648490400000|2022-03-28 18:00:00|10986.1|10982.1|10987.5|10983.5|11001.6|10995.6|10966|10961.6|882
1648490700000|2022-03-28 18:05:00|10987|10983|10942.3|10938.3|10994|10989.5|10933|10927|714
1648491000000|2022-03-28 18:10:00|10943.3|10939.3|10979.8|10975.8|10990.9|10986.9|10936.3|10930.3|2167
1648491300000|2022-03-28 18:15:00|10980.3|10976.3|10922.2|10918.2|11001.9|10995.9|10922.2|10918.2|1217
1648491600000|2022-03-28 18:20:00|10922.7|10918.7|10964.1|10960.1|10968.1|10962.6|10899.9|10894|1503
1648491900000|2022-03-28 18:25:00|10963.6|10959.6|10948.3|10944.3|10977.9|10972.5|10893.4|10889.1|3795
1648492200000|2022-03-28 18:30:00|10948.8|10944.8|10969.8|10965.8|10990.9|10986.9|10948.8|10944.8|1027
1648492500000|2022-03-28 18:35:00|10970.3|10966.3|10989.1|10985.1|10992.7|10986.7|10965.4|10961.4|1084
1648492800000|2022-03-28 18:40:00|10988.1|10984.1|10990.6|10986.6|11012.7|11008.7|10984.7|10980.7|592
1648493100000|2022-03-28 18:45:00|10990.7|10986.7|10962.5|10958.5|10997.2|10993.2|10959.6|10955.1|191
1648493400000|2022-03-28 18:50:00|10964|10960|10891.5|10883.5|10974.5|10968|10882.1|10876|689
1648493700000|2022-03-28 18:55:00|10892|10884|10828.9|10824.9|10897.5|10893.5|10828.9|10823.8|387
1648494000000|2022-03-28 19:00:00|10830.8|10826.8|10797.7|10793.7|10842.7|10835.8|10785.7|10780.1|1091
1648494300000|2022-03-28 19:05:00|10797.3|10793.3|10812.1|10808.1|10820.8|10814.8|10774.8|10770.8|665
1648494600000|2022-03-28 19:10:00|10811.6|10807.6|10800.2|10796.2|10823.6|10818.6|10788.7|10783.8|275
1648494900000|2022-03-28 19:15:00|10800.7|10796.7|10758.5|10754.5|10804|10798.1|10757.6|10752.6|565
1648495200000|2022-03-28 19:20:00|10758|10754|10664.4|10660.4|10758.5|10754.5|10641.5|10636|1324
1648495500000|2022-03-28 19:25:00|10666.4|10658.4|10704.5|10700.5|10724|10719|10658.4|10651.9|771
1648495800000|2022-03-28 19:30:00|10705|10701|10674.4|10670.4|10714.1|10708.5|10659.9|10653.9|244
1648496100000|2022-03-28 19:35:00|10674.9|10670.9|10668.3|10660.3|10677.4|10673.4|10621|10615.5|784
1648496400000|2022-03-28 19:40:00|10668.8|10660.8|10640.1|10636.1|10674.8|10670.3|10629.6|10625.6|290
1648496700000|2022-03-28 19:45:00|10640.6|10636.6|10667.1|10659.1|10668.1|10661.6|10636.6|10630.6|219
1648497000000|2022-03-28 19:50:00|10664.1|10656.1|10663.9|10655.9|10675.6|10669.6|10649|10643|186
1648497300000|2022-03-28 19:55:00|10663.4|10655.4|10679.8|10675.8|10685.9|10679.8|10657.9|10653.9|214
1648497600000|2022-03-28 20:00:00|10680.8|10676.8|10685.4|10677.4|10696.9|10691.9|10656.4|10652.4|333
1648497900000|2022-03-28 20:05:00|10686.4|10678.4|10686|10682|10696.9|10691|10675.4|10668.9|158
1648498200000|2022-03-28 20:10:00|10685.9|10681.9|10689|10685|10689|10685|10683|10678.4|85
1648498500000|2022-03-28 20:15:00|10689.4|10685.4|10688.9|10684.9|10693.9|10689.9|10686.4|10681|237
1648498800000|2022-03-28 20:20:00|10689.4|10685.4|10690.9|10686.9|10697.9|10691.9|10687.9|10683.9|307
1648499100000|2022-03-28 20:25:00|10690.4|10686.4|10703.3|10699.3|10715.3|10707.3|10689.9|10685.9|96
1648499400000|2022-03-28 20:30:00|10702.4|10698.4|10706.8|10702.8|10714.8|10710.4|10702.4|10698.4|76
1648499700000|2022-03-28 20:35:00|10707.3|10703.3|10694.9|10690.9|10710.8|10705.9|10689.9|10685.9|25
1648500000000|2022-03-28 20:40:00|10700.4|10692.4|10695.9|10691.9|10702.4|10694.8|10686|10682|59
1648500300000|2022-03-28 20:45:00|10696.4|10692.4|10679.9|10675.9|10698.9|10692.9|10662.4|10657.9|272
1648500600000|2022-03-28 20:50:00|10679.4|10675.4|10680.9|10672.9|10692.4|10687.9|10667.9|10663.9|323
1648500900000|2022-03-28 20:55:00|10680.4|10672.4|10679.9|10671.9|10684.9|10677.3|10667.4|10661.9|90
1648501200000|2022-03-28 21:00:00|10680.3|10672.3|10678.3|10670.3|10682.7|10674.7|10660.8|10652.8|2
1648501500000|2022-03-28 21:05:00|10678.8|10670.8|10678.3|10670.3|10678.8|10670.8|10678.3|10670.3|0
1648501800000|2022-03-28 21:10:00|10668.3|10660.3|10674.7|10666.7|10674.8|10666.8|10661.8|10653.8|28
1648502100000|2022-03-28 21:15:00|10670.4|10662.4|10694.1|10686.1|10694.1|10686.1|10669.2|10661.2|10
1648502400000|2022-03-28 21:20:00|10693.2|10685.2|10694.6|10686.6|10696.7|10688.7|10689.2|10681.2|3
1648502700000|2022-03-28 21:25:00|10694.7|10686.7|10685.6|10681.6|10699.1|10691.1|10685.6|10681.6|3
1648503000000|2022-03-28 21:30:00|10681.6|10673.6|10680|10672|10681.6|10673.6|10680|10672|9
1648503300000|2022-03-28 21:35:00|10679|10671|10672|10664|10679|10672.9|10671.5|10664|3
1648503600000|2022-03-28 21:40:00|10669.9|10665.9|10668.2|10664.2|10670.3|10666.3|10666.4|10662.4|15
1648503900000|2022-03-28 21:45:00|10667.6|10663.6|10667.6|10663.6|10667.6|10663.6|10667.6|10663.6|27
1648504200000|2022-03-28 21:50:00|10668.5|10664.5|10682|10674|10683|10675|10666|10660|14
1648504500000|2022-03-28 21:55:00|10682.1|10674.1|10681.1|10673.1|10688.5|10680.5|10681.1|10673.1|1
1648512000000|2022-03-29 00:00:00|10730.3|10722.3|10748.7|10744.7|10749.6|10745.6|10727.3|10720.4|6614
1648512300000|2022-03-29 00:05:00|10747.7|10743.7|10779.7|10775.7|10788.2|10783.7|10735.2|10730.2|534
1648512600000|2022-03-29 00:10:00|10780.7|10776.7|10802.4|10798.4|10811.9|10807.9|10777.2|10773.2|1309
1648512900000|2022-03-29 00:15:00|10803.4|10799.4|10816.9|10812.9|10828.9|10824.4|10797.9|10793.9|185
1648513200000|2022-03-29 00:20:00|10817|10813|10817.4|10813.4|10828.9|10824.9|10808.4|10802.9|9207
1648513500000|2022-03-29 00:25:00|10817.5|10813.5|10849.4|10845.4|10849.9|10845.4|10817.5|10812.9|23684
1648513800000|2022-03-29 00:30:00|10853.5|10845.5|10857.8|10853.8|10867.4|10863.4|10844.9|10840.9|1983
1648514100000|2022-03-29 00:35:00|10856.3|10852.3|10821.3|10817.3|10869.8|10865.3|10819.3|10813.8|41279
1648514400000|2022-03-29 00:40:00|10821.2|10817.2|10823.2|10819.2|10837.7|10833.2|10818.8|10813.8|130
1648514700000|2022-03-29 00:45:00|10824.2|10820.2|10810.2|10806.2|10835.8|10830.3|10804.2|10798.7|42543
1648515000000|2022-03-29 00:50:00|10812.7|10804.7|10848.7|10840.7|10857.7|10851.2|10805.7|10800.7|58794
1648515300000|2022-03-29 00:55:00|10848.8|10840.8|10849.2|10845.2|10851.8|10846.2|10832.2|10825.7|9462
1648515600000|2022-03-29 01:00:00|10850.8|10842.8|10889.6|10881.6|10915.1|10908.6|10848.2|10842.7|49315
1648515900000|2022-03-29 01:05:00|10888.6|10880.6|10871.4|10863.4|10889.6|10883|10865.9|10860.4|55274
1648516200000|2022-03-29 01:10:00|10869.9|10861.9|10897.4|10889.4|10898.3|10893.4|10860.8|10854.3|55914
1648516500000|2022-03-29 01:15:00|10895.4|10887.4|10902.8|10898.8|10916.8|10910.8|10883.4|10877.8|66080
1648516800000|2022-03-29 01:20:00|10903.3|10895.3|10867.8|10863.8|10909.3|10902.8|10858.2|10854.2|9029
1648517100000|2022-03-29 01:25:00|10867.7|10863.7|10866.2|10858.2|10874.3|10868.8|10844.3|10838.3|72190
1648517400000|2022-03-29 01:30:00|10863.8|10855.8|10836.2|10832.2|10864.2|10859.2|10835.7|10830.7|14162
1648517700000|2022-03-29 01:35:00|10839.2|10835.2|10853.6|10849.6|10856.1|10851.6|10836.2|10831.2|80251
1648518000000|2022-03-29 01:40:00|10854.1|10850.1|10819.6|10815.6|10856.1|10852.1|10814.6|10810.1|211388
1648518300000|2022-03-29 01:45:00|10819.5|10815.5|10783.1|10779.1|10819.5|10815.5|10774.6|10769.1|72361
1648518600000|2022-03-29 01:50:00|10786.1|10778.1|10802.1|10794.1|10806.1|10799.6|10781.6|10776.1|16708
1648518900000|2022-03-29 01:55:00|10803|10795|10837.6|10833.6|10845|10839.5|10800.1|10795|147176
1648519200000|2022-03-29 02:00:00|10837.5|10833.5|10837.5|10833.5|10852|10847|10836|10831|12155
1648519500000|2022-03-29 02:05:00|10837|10833|10804|10800|10841|10836.5|10801|10797|250107
1648519800000|2022-03-29 02:10:00|10804.5|10800.5|10804.9|10800.9|10809|10804.5|10795|10791|12918
1648520100000|2022-03-29 02:15:00|10804|10800|10808.4|10804.4|10812.4|10808.4|10795.9|10791.9|99
1648520400000|2022-03-29 02:20:00|10807|10803|10797.4|10793.4|10807|10803|10793.4|10787.9|108
1648520700000|2022-03-29 02:25:00|10796.9|10792.9|10800.3|10796.3|10818.8|10812.9|10792.9|10788.9|447642
1648521000000|2022-03-29 02:30:00|10802.3|10794.3|10803.9|10795.9|10827.8|10819.9|10800.3|10794.3|191252
1648521300000|2022-03-29 02:35:00|10804.9|10796.9|10827.3|10823.3|10830.3|10824.3|10793.9|10788.9|28188
1648521600000|2022-03-29 02:40:00|10826.8|10822.8|10838.4|10834.4|10841.4|10837.3|10816.4|10810.8|155528
1648521900000|2022-03-29 02:45:00|10840.4|10832.4|10841|10833|10868|10863|10835.5|10828.5|29050
1648522200000|2022-03-29 02:50:00|10838.5|10834.5|10855.5|10847.5|10864.6|10858.6|10826|10821|138838
1648522500000|2022-03-29 02:55:00|10854|10846|10860|10852|10869|10862.5|10848.5|10843|29712
1648522800000|2022-03-29 03:00:00|10857.5|10853.5|10880.5|10876.5|10884|10880|10857.5|10851|23300
1648523100000|2022-03-29 03:05:00|10882.5|10874.5|10874.4|10870.4|10894|10889.4|10872.5|10865.5|173365
1648523400000|2022-03-29 03:10:00|10875.9|10867.9|10849.4|10845.4|10876|10871.4|10836.4|10830.9|95422
1648523700000|2022-03-29 03:15:00|10849.9|10845.9|10857|10849|10876|10871.5|10849.4|10845.4|8260
1648524000000|2022-03-29 03:20:00|10853.5|10849.5|10847.5|10839.5|10863.5|10859.5|10827.4|10821.9|225712
1648524300000|2022-03-29 03:25:00|10847|10839|10864|10860|10867|10861|10834.7|10830.7|125955
1648524600000|2022-03-29 03:30:00|10866.9|10858.9|10883.5|10879.5|10895.9|10890.4|10864|10858.9|8815
1648524900000|2022-03-29 03:35:00|10885|10877|10859.9|10855.9|10885|10878.5|10857.5|10852|39
1648525200000|2022-03-29 03:40:00|10860.4|10856.4|10853.4|10849.4|10871.9|10867.9|10852.4|10846.9|26577
1648525500000|2022-03-29 03:45:00|10852.9|10844.9|10846.4|10842.4|10852.9|10847.4|10841.9|10837.9|142074
1648525800000|2022-03-29 03:50:00|10846.9|10842.9|10841.8|10833.8|10848.9|10843.4|10829.3|10822.4|9006
1648526100000|2022-03-29 03:55:00|10838.9|10834.9|10826.8|10818.8|10839.8|10834.9|10822.3|10817.3|509688
1648526400000|2022-03-29 04:00:00|10826.3|10818.3|10829.8|10821.8|10836.3|10830.3|10822.3|10815.8|53850
1648526700000|2022-03-29 04:05:00|10827.3|10823.3|10843.2|10835.2|10849.8|10845.3|10827.3|10821.8|86
1648527000000|2022-03-29 04:10:00|10843.3|10835.3|10841.7|10837.7|10843.7|10838.2|10840.2|10834.7|8
1648527300000|2022-03-29 04:15:00|10841.2|10837.2|10844.1|10840.1|10847.7|10843.2|10839.7|10835.7|9065
1648527600000|2022-03-29 04:20:00|10844.2|10840.2|10835.6|10831.6|10844.2|10840.2|10835.1|10831.1|18152
1648527900000|2022-03-29 04:25:00|10836.1|10832.1|10826.1|10822.1|10837.1|10833.1|10822.6|10818.6|99963
1648528200000|2022-03-29 04:30:00|10826.6|10822.6|10794.8|10786.8|10826.6|10822.6|10791.9|10786.8|221605
1648528500000|2022-03-29 04:35:00|10795.3|10787.3|10820.3|10812.3|10827.1|10819.1|10791.8|10786.8|223569
1648528800000|2022-03-29 04:40:00|10820.8|10812.8|10816.7|10808.7|10828.3|10822.7|10807.7|10801.2|47174
1648529100000|2022-03-29 04:45:00|10816.2|10808.2|10818.1|10810.1|10821.2|10816.6|10811.7|10806.1|9465
1648529400000|2022-03-29 04:50:00|10815.6|10811.6|10808.1|10804.1|10816.1|10811.6|10801.6|10794.6|28408
1648529700000|2022-03-29 04:55:00|10809.1|10805.1|10800.5|10796.5|10812.1|10807.6|10795.1|10791.1|9489
1648530000000|2022-03-29 05:00:00|10803|10795|10814.1|10806.1|10818.1|10811.6|10796.5|10792|247007
1648530300000|2022-03-29 05:05:00|10810.6|10806.6|10813.5|10809.5|10818.1|10812.6|10809.1|10804.1|9546
1648530600000|2022-03-29 05:10:00|10810.5|10806.5|10856.3|10848.3|10858.3|10852.3|10802.5|10796|202591
1648530900000|2022-03-29 05:15:00|10853.8|10849.8|10843.8|10839.8|10865.4|10860.8|10842.3|10835.9|58472
1648531200000|2022-03-29 05:20:00|10845.3|10837.3|10831.7|10827.7|10859.3|10853.8|10830.7|10823.3|39506
1648531500000|2022-03-29 05:25:00|10832.2|10828.2|10835.6|10831.6|10851.7|10845.7|10832.2|10827.2|29797
1648531800000|2022-03-29 05:30:00|10836.6|10832.6|10889|10885|10893|10888.5|10828.6|10823.1|80842
1648532100000|2022-03-29 05:35:00|10890.5|10886.5|10890|10886|10894|10889.5|10876.5|10870|31153
1648532400000|2022-03-29 05:40:00|10889.5|10885.5|10916|10912|10917.5|10912|10884|10880|64457
1648532700000|2022-03-29 05:45:00|10915.5|10911.5|10936.5|10932.5|10946|10941.1|10915|10911|219740
1648533000000|2022-03-29 05:50:00|10937|10933|10929.5|10925.5|10939|10935|10907.5|10900.5|309158
1648533300000|2022-03-29 05:55:00|10930|10922|10930|10926|10930.9|10926|10905.4|10900.5|104997
1648533600000|2022-03-29 06:00:00|10933|10925|10911.9|10907.9|10933|10926.5|10899.5|10894|48308
1648533900000|2022-03-29 06:05:00|10917.9|10909.9|10901.9|10893.9|10929.9|10923.9|10895.9|10890.9|85664
1648534200000|2022-03-29 06:10:00|10901.8|10893.8|10886.9|10882.9|10915.3|10909.9|10882.4|10876.4|337380
1648534500000|2022-03-29 06:15:00|10886.4|10882.4|10891.4|10887.4|10895.4|10890.9|10869.9|10863.9|242905
1648534800000|2022-03-29 06:20:00|10891.8|10887.8|10865.3|10857.3|10914.3|10910.3|10862.8|10857.3|65788
1648535100000|2022-03-29 06:25:00|10865.8|10857.8|10858.8|10854.8|10868.3|10862.3|10845.3|10838.8|92834
1648535400000|2022-03-29 06:30:00|10858.7|10854.7|10876.2|10872.2|10880.7|10876.7|10841.7|10837.2|27296
1648535700000|2022-03-29 06:35:00|10876.7|10872.7|10894.2|10890.2|10903.7|10898.7|10874.2|10869.7|262
1648536000000|2022-03-29 06:40:00|10893.2|10889.2|10877.9|10873.9|10913.4|10909.4|10877.4|10870.9|456
1648536300000|2022-03-29 06:45:00|10880.4|10876.4|10903.3|10899.3|10910.3|10906.3|10878.9|10874.9|238
1648536600000|2022-03-29 06:50:00|10902.8|10898.8|10890.8|10886.8|10924.3|10920.3|10889.8|10885.8|14784
1648536900000|2022-03-29 06:55:00|10890.9|10886.9|10873.3|10869.3|10908.3|10904.3|10872.3|10866.8|59704
1648537200000|2022-03-29 07:00:00|10874.3|10870.3|10876.3|10872.3|10887.3|10883.3|10865.8|10861.8|348
1648537500000|2022-03-29 07:05:00|10877.2|10873.2|10909.2|10905.2|10909.7|10905.7|10875.7|10871.7|260
1648537800000|2022-03-29 07:10:00|10910.2|10906.2|10916.5|10912.5|10917|10913|10890.7|10886.7|529
1648538100000|2022-03-29 07:15:00|10917.5|10913.5|10945.6|10941.6|10971.1|10967.1|10916|10912|68432
1648538400000|2022-03-29 07:20:00|10945.1|10941.1|10976.2|10972.2|10982.1|10978.1|10945.1|10941.1|19103
1648538700000|2022-03-29 07:25:00|10975.2|10971.2|10945|10941|10977.2|10973.2|10944|10940|56327
1648539000000|2022-03-29 07:30:00|10942.5|10938.5|10953.5|10949.5|10958.5|10954.5|10920.5|10916.5|508
1648539300000|2022-03-29 07:35:00|10952.5|10948.5|10932.9|10928.9|10976.4|10972.4|10931.9|10927.9|877
1648539600000|2022-03-29 07:40:00|10933.4|10929.4|10956.4|10952.4|10969.9|10965.9|10923.4|10916.4|515
1648539900000|2022-03-29 07:45:00|10954.4|10950.4|10969.9|10965.9|10976.4|10972.4|10951.9|10946.4|364
1648540200000|2022-03-29 07:50:00|10970.9|10966.9|11026.9|11022.9|11027.4|11023.4|10970.9|10966.9|85118
1648540500000|2022-03-29 07:55:00|11026.4|11022.4|11016|11012|11038.9|11034.9|11005.5|11001|155000
1648540800000|2022-03-29 08:00:00|11015|11011|11065.5|11061.5|11066|11062|11014|11010|1562
1648541100000|2022-03-29 08:05:00|11065|11061|11093.2|11089.2|11101.6|11096.1|11061.1|11057.1|1386
1648541400000|2022-03-29 08:10:00|11093.7|11089.7|11111.1|11107.1|11125.6|11121.6|11084.2|11080.2|1850
1648541700000|2022-03-29 08:15:00|11110.6|11106.6|11072.1|11068.1|11111.6|11107.6|11066|11062|1524
1648542000000|2022-03-29 08:20:00|11072.6|11068.6|11058|11054|11085.6|11081.6|11057.5|11053.5|115878
1648542300000|2022-03-29 08:25:00|11058.1|11054.1|11043.7|11039.7|11089.5|11085.5|11041.7|11037.7|246658
1648542600000|2022-03-29 08:30:00|11043.2|11039.2|11104.4|11100.4|11104.9|11100.9|11035.7|11030.7|34709
1648542900000|2022-03-29 08:35:00|11104.9|11100.9|11099.9|11095.9|11106.8|11102.8|11075.8|11071.8|173143
1648543200000|2022-03-29 08:40:00|11099.8|11095.8|11079.8|11075.8|11106.8|11102.8|11079.3|11075.3|1125
1648543500000|2022-03-29 08:45:00|11080.3|11076.3|11094.2|11090.2|11109.7|11105.7|11075.8|11071.8|72922
1648543800000|2022-03-29 08:50:00|11093.7|11089.7|11078.2|11074.2|11104.7|11100.7|11073.7|11069.7|411
1648544100000|2022-03-29 08:55:00|11077.7|11073.7|11098.1|11094.1|11111.6|11107.6|11065.2|11061.2|898
1648544400000|2022-03-29 09:00:00|11098.6|11094.6|11161.2|11157.2|11169.2|11165.2|11090.2|11086.2|1654
1648544700000|2022-03-29 09:05:00|11160.2|11156.2|11085.6|11081.6|11160.2|11156.2|11060.1|11056.1|122968
1648545000000|2022-03-29 09:10:00|11085.1|11081.1|10987|10983|11090.1|11085.1|10984.5|10980.5|383275
1648545300000|2022-03-29 09:15:00|10985.5|10981.5|10939.9|10935.9|11018|11014|10926.9|10922.9|133425
1648545600000|2022-03-29 09:20:00|10940.4|10936.4|10938.8|10934.8|10985.9|10980.4|10937.9|10933.9|991
1648545900000|2022-03-29 09:25:00|10938.9|10934.9|11008.5|11004.5|11016|11011.9|10928.8|10924.8|383699
1648546200000|2022-03-29 09:30:00|11002.5|10998.5|10971.8|10967.8|11005.5|11001.5|10939.8|10935.8|346178
1648546500000|2022-03-29 09:35:00|10971.3|10967.3|10934.8|10930.8|10976.8|10971.3|10930.3|10925.8|50366
1648546800000|2022-03-29 09:40:00|10934.3|10930.3|10987.3|10983.3|10999.8|10995.8|10921.3|10915.8|152156
1648547100000|2022-03-29 09:45:00|10990.7|10986.7|11010.8|11006.8|11036.3|11032.3|10984.3|10980.3|1520
1648547400000|2022-03-29 09:50:00|11011.3|11007.3|11013.2|11009.2|11032.7|11028.3|10998.3|10993.8|106553
1648547700000|2022-03-29 09:55:00|11013.7|11009.7|11040.2|11036.2|11048.2|11044.2|10996.7|10992.7|216033
1648548000000|2022-03-29 10:00:00|11040.7|11036.7|11000.2|10996.2|11051.2|11047.2|10996.7|10991.7|437847
1648548300000|2022-03-29 10:05:00|11002.2|10998.2|11030.2|11026.2|11050.2|11046.2|11001.2|10997.2|165801
1648548600000|2022-03-29 10:10:00|11029.7|11025.7|11051.7|11047.7|11071.2|11067.2|11017.7|11013.7|389007
1648548900000|2022-03-29 10:15:00|11051.2|11047.2|11076.7|11072.7|11089.7|11085.7|11044.2|11040.2|226531
1648549200000|2022-03-29 10:20:00|11075.2|11071.2|11136.1|11132.1|11136.1|11132.1|11074.2|11070.2|117168
1648549500000|2022-03-29 10:25:00|11135.6|11131.6|11161.6|11157.6|11161.6|11157.6|11103.6|11099.6|1406
1648549800000|2022-03-29 10:30:00|11162.1|11158.1|11161.6|11157.6|11186.6|11182.6|11147.1|11143.1|63926
1648550100000|2022-03-29 10:35:00|11162.1|11158.1|11131|11127|11163.1|11159.1|11118|11114|500400
1648550400000|2022-03-29 10:40:00|11130|11126|11103|11099|11131|11127|11094.5|11090.5|890
1648550700000|2022-03-29 10:45:00|11102.9|11098.9|11085.5|11081.5|11102.9|11098.9|11074|11070|192470
1648551000000|2022-03-29 10:50:00|11086.5|11082.5|11073.4|11069.4|11105.5|11101.5|11067.9|11063.9|66120
1648551300000|2022-03-29 10:55:00|11073.9|11069.9|11068.3|11064.3|11075.9|11071.9|11062.9|11058.9|1534
1648551600000|2022-03-29 11:00:00|11068.8|11064.8|11071.8|11067.8|11076.3|11072.3|11059.8|11055.8|730
1648551900000|2022-03-29 11:05:00|11073.8|11069.8|11101.8|11097.8|11120.3|11116.3|11073.8|11069.8|268620
1648552200000|2022-03-29 11:10:00|11103.3|11099.3|11125.2|11121.2|11131.7|11127.7|11101.8|11097.8|445
1648552500000|2022-03-29 11:15:00|11124.7|11120.7|11125.2|11121.2|11125.7|11121.7|11094.7|11090.2|616
1648552800000|2022-03-29 11:20:00|11125.7|11121.7|11124.7|11120.7|11154.2|11150.2|11122.7|11117.2|466
1648553100000|2022-03-29 11:25:00|11126.2|11122.2|11111.6|11107.6|11144.2|11140.2|11102.6|11098.6|543
1648553400000|2022-03-29 11:30:00|11111.1|11107.1|11141.1|11137.1|11150.6|11146.6|11098.6|11094.6|872
1648553700000|2022-03-29 11:35:00|11139.1|11135.1|11084.1|11080.1|11139.1|11135.1|11077.1|11073.1|281939
1648554000000|2022-03-29 11:40:00|11084|11080|11019|11015|11086.1|11082.1|10974.5|10968|365362
1648554300000|2022-03-29 11:45:00|11018|11014|10751.4|10747.4|11018|11014|10749.4|10744.9|680060
1648554600000|2022-03-29 11:50:00|10750.9|10746.9|10608.3|10600.3|10755.9|10750.4|10433.3|10427.8|846758
1648554900000|2022-03-29 11:55:00|10607.8|10599.8|10714.3|10710.3|10777.3|10771.3|10588.8|10580.8|1210219
1648555200000|2022-03-29 12:00:00|10713.8|10705.8|10559.1|10555.1|10715.8|10711.8|10552.1|10547.6|1097848
1648555500000|2022-03-29 12:05:00|10558.6|10554.6|10463.1|10459.1|10582.6|10576.1|10463.1|10459.1|1130446
1648555800000|2022-03-29 12:10:00|10463.6|10459.6|10537|10533|10547.5|10540.5|10447.1|10442.6|743055
1648556100000|2022-03-29 12:15:00|10540.5|10532.5|10498.3|10494.3|10540.5|10532.5|10471.8|10466.9|970661
1648556400000|2022-03-29 12:20:00|10498.4|10494.4|10442.3|10438.3|10502.8|10498.8|10408.8|10404.8|767998
1648556700000|2022-03-29 12:25:00|10442.8|10438.8|10437.7|10433.7|10500.2|10493.7|10432.2|10427.2|1002922
1648557000000|2022-03-29 12:30:00|10439.2|10431.2|10250.2|10246.2|10446.7|10439.7|10227.2|10221.2|934214
1648557300000|2022-03-29 12:35:00|10250.7|10246.7|10326.2|10318.2|10355.7|10351.2|10245.2|10237.2|851003
1648557600000|2022-03-29 12:40:00|10326.7|10318.7|10327.6|10323.6|10350.2|10345.7|10304.7|10299.7|742291
1648557900000|2022-03-29 12:45:00|10326.1|10322.1|10396.6|10392.6|10404.6|10400.6|10311.6|10306.1|1651716
1648558200000|2022-03-29 12:50:00|10395.1|10391.1|10428.6|10424.6|10448.1|10444.1|10386.1|10382.1|775316
1648558500000|2022-03-29 12:55:00|10427.1|10423.1|10383.6|10379.6|10434.2|10429.7|10380.6|10373.6|1321279
1648558800000|2022-03-29 13:00:00|10380.1|10376.1|10365.1|10361.1|10387.6|10383.6|10306.6|10302.6|1630431
1648559100000|2022-03-29 13:05:00|10366.6|10362.6|10420.1|10416.1|10434.1|10430.1|10330.6|10324.1|978579
1648559400000|2022-03-29 13:10:00|10419.6|10415.6|10326.6|10322.6|10424.2|10420.2|10317.6|10312.1|1554310
1648559700000|2022-03-29 13:15:00|10326.1|10322.1|10342|10338|10392.6|10388.6|10325.6|10321.1|1297804
1648560000000|2022-03-29 13:20:00|10342.5|10338.5|10349|10345|10384|10378.1|10336.5|10332.5|1313695
1648560300000|2022-03-29 13:25:00|10350|10342|10314|10310|10378|10370.5|10312.5|10308.5|295283
1648560600000|2022-03-29 13:30:00|10313.5|10309.5|10314|10310|10329|10325|10280.5|10275|902226
1648560900000|2022-03-29 13:35:00|10313.9|10309.9|10335.9|10331.9|10359.4|10354.9|10303.5|10299|306706
1648561200000|2022-03-29 13:40:00|10334.4|10330.4|10378.4|10374.4|10378.9|10374.9|10307.4|10303.4|2223
1648561500000|2022-03-29 13:45:00|10378.9|10374.9|10449.9|10441.9|10467.9|10463.9|10378.9|10374.9|793014
1648561800000|2022-03-29 13:50:00|10447.4|10443.4|10398.9|10394.9|10461.9|10457.9|10398.8|10392.9|804831
1648562100000|2022-03-29 13:55:00|10398.8|10394.8|10481.9|10473.9|10494.4|10487.4|10397.8|10392.8|1140215
1648562400000|2022-03-29 14:00:00|10480.9|10472.9|10472.8|10468.8|10480.9|10475.4|10421.8|10417.8|658794
1648562700000|2022-03-29 14:05:00|10471.9|10467.9|10431.8|10427.8|10477.8|10470.8|10421.3|10417.3|334248
1648563000000|2022-03-29 14:10:00|10436.7|10428.7|10492.8|10488.8|10492.8|10488.8|10401.2|10395.7|1177361
1648563300000|2022-03-29 14:15:00|10490.8|10486.8|10554.2|10546.2|10554.2|10548.2|10482.8|10478.8|866255
1648563600000|2022-03-29 14:20:00|10552.2|10548.2|10561.8|10557.8|10595.3|10590.8|10546.7|10542.7|1400733
1648563900000|2022-03-29 14:25:00|10563.3|10559.3|10551.8|10547.8|10579.8|10575.8|10540.3|10535.8|1620
1648564200000|2022-03-29 14:30:00|10552.3|10548.3|10563.7|10559.7|10569.2|10565.2|10543.3|10538.8|535063
1648564500000|2022-03-29 14:35:00|10561.7|10557.7|10594.7|10590.7|10601.7|10596.7|10534.2|10530.2|183179
1648564800000|2022-03-29 14:40:00|10595.2|10591.2|10613.1|10609.1|10653.2|10648.6|10565.2|10561.2|2018955
1648565100000|2022-03-29 14:45:00|10614.2|10606.2|10635.2|10631.2|10654.6|10649.6|10591.1|10585.6|2993834
1648565400000|2022-03-29 14:50:00|10637.7|10629.7|10627.6|10623.6|10675.2|10671.2|10621.1|10617.1|189895
1648565700000|2022-03-29 14:55:00|10626.1|10622.1|10646.2|10642.2|10673.7|10667.7|10608.1|10602.6|955755
1648566000000|2022-03-29 15:00:00|10645.2|10641.2|10673.2|10669.2|10676.2|10672.2|10634.2|10629.7|387681
1648566300000|2022-03-29 15:05:00|10675.2|10671.2|10612.6|10608.6|10675.2|10671.2|10608.1|10602.6|978524
1648566600000|2022-03-29 15:10:00|10611.1|10607.1|10666|10662|10671.5|10667|10610.6|10606.6|1182282
1648566900000|2022-03-29 15:15:00|10665.5|10661.5|10622.9|10618.9|10665.5|10661.5|10604.5|10600.5|990614
1648567200000|2022-03-29 15:20:00|10623.9|10619.9|10694.4|10690.4|10698.4|10693.9|10617.9|10613.9|3810
1648567500000|2022-03-29 15:25:00|10692.4|10688.4|10711.9|10707.9|10733.9|10729.9|10666.4|10662.4|6134
1648567800000|2022-03-29 15:30:00|10711.4|10707.4|10675.3|10671.3|10711.9|10707.9|10667.3|10663.3|211560
1648568100000|2022-03-29 15:35:00|10674.3|10670.3|10659.3|10655.3|10677.3|10673.3|10633.8|10629.3|211634
1648568400000|2022-03-29 15:40:00|10658.3|10654.3|10632.8|10628.8|10665.3|10661.3|10626.8|10621.3|1269264
1648568700000|2022-03-29 15:45:00|10632.3|10628.3|10649.2|10645.2|10655.7|10651.7|10621.7|10617.2|639913
1648569000000|2022-03-29 15:50:00|10648.7|10644.7|10629.5|10625.5|10652.6|10648.6|10624.1|10620.1|1716498
1648569300000|2022-03-29 15:55:00|10630|10626|10591|10587|10631.5|10627|10580|10576|2254
1648569600000|2022-03-29 16:00:00|10590|10586|10595.9|10591.9|10626|10621|10587.5|10583.5|217834
1648569900000|2022-03-29 16:05:00|10596|10592|10566.9|10562.9|10617.4|10613.4|10559.9|10555.9|1499
1648570200000|2022-03-29 16:10:00|10567.4|10563.4|10552.9|10548.9|10572.4|10566.9|10543.9|10539.9|221861
1648570500000|2022-03-29 16:15:00|10552.4|10548.4|10588.3|10584.3|10593.8|10588.8|10546.4|10542.4|667217
1648570800000|2022-03-29 16:20:00|10588.8|10584.8|10617.8|10613.8|10621.8|10617.3|10567.3|10563.3|449290
1648571100000|2022-03-29 16:25:00|10618.3|10614.3|10646.8|10642.8|10649.8|10645.8|10597.3|10593.3|450641
1648571400000|2022-03-29 16:30:00|10647.3|10643.3|10663.2|10659.2|10671.7|10667.7|10639.2|10632.2|1296
1648571700000|2022-03-29 16:35:00|10661.7|10657.7|10693.2|10689.2|10693.7|10689.7|10651.2|10646.7|952
1648572000000|2022-03-29 16:40:00|10692.2|10688.2|10705.2|10701.2|10730.2|10726.2|10690.2|10686.2|2053662
1648572300000|2022-03-29 16:45:00|10702.7|10698.7|10666.6|10662.6|10705.7|10700.7|10658.6|10653.6|1132
1648572600000|2022-03-29 16:50:00|10666.1|10662.1|10659.6|10655.6|10703.6|10699.6|10655.6|10651.6|462363
1648572900000|2022-03-29 16:55:00|10660.6|10652.6|10642|10638|10676.6|10672.6|10633.5|10629.5|463729
1648573200000|2022-03-29 17:00:00|10641.5|10637.5|10621.5|10617.5|10643.5|10639|10613|10608.5|1076
1648573500000|2022-03-29 17:05:00|10620.5|10616.5|10653.5|10649.5|10661.5|10657|10619|10615|379
1648573800000|2022-03-29 17:10:00|10654|10650|10705.4|10701.4|10706.9|10702.9|10647.5|10642.5|467169
1648574100000|2022-03-29 17:15:00|10704.9|10700.9|10731.9|10727.9|10738.4|10734.4|10702.4|10698.4|235554
1648574400000|2022-03-29 17:20:00|10731.4|10727.4|10745.4|10741.4|10784.4|10778.9|10728.4|10724.4|475529
1648574700000|2022-03-29 17:25:00|10745.9|10741.9|10731.8|10727.8|10747.4|10742.4|10709.9|10705.9|711467
1648575000000|2022-03-29 17:30:00|10732.3|10728.3|10757.3|10753.3|10764.3|10760.3|10716.3|10712.3|989
1648575300000|2022-03-29 17:35:00|10760.3|10752.3|10766.3|10762.3|10784.3|10780.3|10758.3|10752.3|953
1648575600000|2022-03-29 17:40:00|10766.8|10762.8|10763.3|10759.3|10776.8|10772.8|10745.3|10741.3|869
1648575900000|2022-03-29 17:45:00|10765.2|10761.2|10826.8|10822.8|10829.8|10825.8|10756.8|10752.3|964697
1648576200000|2022-03-29 17:50:00|10827.3|10823.3|10822.3|10818.3|10852.8|10848.8|10815.8|10811.8|245043
1648576500000|2022-03-29 17:55:00|10822.8|10818.8|10803.2|10799.2|10828.3|10824.3|10803.2|10799.2|767
1648576800000|2022-03-29 18:00:00|10802.7|10798.7|10793.2|10789.2|10802.7|10798.7|10789.2|10785.2|933
1648577100000|2022-03-29 18:05:00|10794.2|10790.2|10817.7|10813.7|10833.7|10829.7|10790.2|10786.2|1373
1648577400000|2022-03-29 18:10:00|10817.2|10813.2|10807.1|10803.1|10827.1|10823.1|10804.6|10800.1|246548
1648577700000|2022-03-29 18:15:00|10808.1|10804.1|10861.1|10857.1|10886.1|10882.1|10806.6|10802.6|741002
1648578000000|2022-03-29 18:20:00|10860.6|10856.6|10814.1|10810.1|10872.1|10868.1|10814.1|10810.1|2976042
1648578300000|2022-03-29 18:25:00|10815.6|10811.6|10779.5|10775.5|10846.1|10842.1|10753.5|10749.5|1749071
1648578600000|2022-03-29 18:30:00|10779|10775|10714.5|10710.5|10791.5|10787.5|10707.5|10703.5|1720
1648578900000|2022-03-29 18:35:00|10715|10711|10738.5|10734.5|10742|10737.5|10697.5|10693.5|766276
1648579200000|2022-03-29 18:40:00|10739.5|10735.5|10752.9|10748.9|10771|10767|10739|10735|517
1648579500000|2022-03-29 18:45:00|10751.9|10747.9|10756.9|10752.9|10758.4|10754.4|10741.9|10737.9|369
1648579800000|2022-03-29 18:50:00|10758.4|10754.4|10781.4|10777.4|10782.4|10778.4|10743.4|10737.9|433
1648580100000|2022-03-29 18:55:00|10780.4|10776.4|10784.8|10780.8|10793.9|10789.9|10779.4|10775.4|408
1648580400000|2022-03-29 19:00:00|10784.9|10780.9|10795.8|10791.8|10809.8|10804.8|10784.9|10780.9|513754
1648580700000|2022-03-29 19:05:00|10796.3|10792.3|10810.8|10806.8|10812.8|10808.8|10796.3|10792.3|514014
1648581000000|2022-03-29 19:10:00|10811.8|10807.8|10813.3|10809.3|10823.8|10818.3|10809.8|10805.8|87
1648581300000|2022-03-29 19:15:00|10812.3|10808.3|10809.2|10805.2|10816.8|10812.8|10808.7|10804.7|3085499
1648581600000|2022-03-29 19:20:00|10810.7|10806.7|10821.7|10817.7|10824.7|10820.7|10806.7|10802.7|197
1648581900000|2022-03-29 19:25:00|10824.7|10820.7|10819.2|10815.2|10830.7|10826.7|10816.2|10810.7|79
1648582200000|2022-03-29 19:30:00|10821.2|10817.2|10831.7|10827.7|10836.2|10832.2|10820.7|10816.7|144
1648582500000|2022-03-29 19:35:00|10834.2|10830.2|10821.1|10817.1|10834.7|10830.7|10817.6|10813.6|320
1648582800000|2022-03-29 19:40:00|10823.6|10819.6|10828.6|10824.6|10833.1|10829.1|10819.6|10815.6|364
1648583100000|2022-03-29 19:45:00|10827.1|10823.1|10842.1|10838.1|10847.6|10843.6|10825.6|10821.6|150
1648583400000|2022-03-29 19:50:00|10841.6|10837.6|10852.6|10848.6|10856.6|10851.6|10836.6|10832.6|516856
1648583700000|2022-03-29 19:55:00|10850.6|10846.6|10856|10852|10869.5|10864|10848.5|10844.5|565
1648584000000|2022-03-29 20:00:00|10856.5|10852.5|10857.5|10853.5|10861.5|10857.5|10850.5|10846.5|178
1648584300000|2022-03-29 20:05:00|10857|10853|10859|10855|10866.5|10862|10856.5|10852.5|7509213
1648584600000|2022-03-29 20:10:00|10858.5|10854.5|10856.9|10852.9|10861.5|10856.9|10852.4|10848.4|1295173
1648584900000|2022-03-29 20:15:00|10856.4|10852.4|10850.9|10846.9|10861.9|10857.9|10846.4|10842.4|259728
1648585200000|2022-03-29 20:20:00|10850.4|10846.4|10865.9|10861.9|10873.4|10866.9|10846.4|10841.4|359
1648585500000|2022-03-29 20:25:00|10865.4|10861.4|10869.9|10865.9|10873.4|10866.9|10853.9|10848.4|259641
1648585800000|2022-03-29 20:30:00|10871.4|10863.4|10881.9|10877.9|10890.4|10882.4|10871.4|10863.4|198
1648586100000|2022-03-29 20:35:00|10886.4|10878.4|10883.8|10879.8|10891.3|10887.3|10882.3|10875.3|283
1648586400000|2022-03-29 20:40:00|10884.8|10880.8|10889.8|10885.8|10891.3|10887.3|10881.8|10875.3|4677234
1648586700000|2022-03-29 20:45:00|10888.8|10884.8|10890.8|10886.8|10891.3|10886.8|10887.3|10882.3|117
1648587000000|2022-03-29 20:50:00|10890.3|10886.3|10900.2|10896.2|10902.2|10898.2|10890.3|10886.3|146
1648587300000|2022-03-29 20:55:00|10901.2|10892.2|10880.2|10872.2|10902.2|10896.7|10870.7|10862.7|151
1648587600000|2022-03-29 21:00:00|10884.2|10876.2|10867.2|10859.2|10884.7|10876.7|10865.7|10857.7|0
1648587900000|2022-03-29 21:05:00|10866.7|10858.7|10865.7|10857.7|10867.2|10859.2|10865.7|10857.7|0
1648588200000|2022-03-29 21:10:00|10865.6|10857.6|10865.6|10857.6|10865.6|10857.6|10865.6|10857.6|25
1648588800000|2022-03-29 21:20:00|10866.1|10858.1|10867.1|10859.1|10867.6|10859.6|10866.1|10858.1|0
1648589100000|2022-03-29 21:25:00|10867|10859|10867.5|10859.5|10867.5|10859.5|10867|10859|1
1648589400000|2022-03-29 21:30:00|10867|10859|10874|10866|10875.5|10867.5|10867|10859|9
1648589700000|2022-03-29 21:35:00|10874.5|10866.5|10854.5|10850.5|10874.5|10866.5|10854.5|10850.5|6
1648590000000|2022-03-29 21:40:00|10855.5|10851.5|10872.4|10864.4|10881|10873|10855.5|10851.5|8
1648590300000|2022-03-29 21:45:00|10872.9|10864.9|10869.4|10861.4|10872.9|10864.9|10868.4|10860.4|1
1648590600000|2022-03-29 21:50:00|10868.9|10860.9|10869.9|10861.9|10869.9|10861.9|10868.4|10860.4|0
1648590900000|2022-03-29 21:55:00|10869.4|10861.4|10869.4|10861.4|10869.9|10861.9|10869.4|10861.4|1
1648598400000|2022-03-30 00:00:00|11000.1|10996.1|10916.5|10908.5|11006.5|11001.1|10869|10863|872
1648598700000|2022-03-30 00:05:00|10925.5|10917.5|10909|10901|10948.5|10941.5|10892|10884|226
1648599000000|2022-03-30 00:10:00|10910|10902|10890.9|10882.9|10924|10916|10889.4|10881.4|137
1648599300000|2022-03-30 00:15:00|10889.9|10881.9|10886.4|10878.4|10904.9|10897.4|10881.4|10873.9|139
1648599600000|2022-03-30 00:20:00|10885.9|10877.9|10911.9|10903.9|10913.4|10905.4|10863.9|10855.9|187
1648599900000|2022-03-30 00:25:00|10911.4|10903.4|10921.8|10917.8|10922.8|10918.3|10900.9|10892.9|79
1648600200000|2022-03-30 00:30:00|10922.3|10918.3|10912.3|10904.3|10922.3|10918.3|10884.8|10880.8|128
1648600500000|2022-03-30 00:35:00|10911.3|10903.3|10905.3|10901.3|10921.8|10916.3|10900.8|10892.8|95
1648600800000|2022-03-30 00:40:00|10906.8|10898.8|10914.2|10910.2|10922.7|10915.2|10897.8|10892.8|106
1648601100000|2022-03-30 00:45:00|10913.2|10909.2|10912.7|10908.7|10922.7|10918.2|10912.7|10907.7|27
1648601400000|2022-03-30 00:50:00|10913.2|10909.2|10918.6|10914.6|10922.6|10916.6|10911.7|10907.7|14
1648601700000|2022-03-30 00:55:00|10919.1|10915.1|10961.6|10953.6|10962.1|10954.1|10918.1|10913.6|326
1648602000000|2022-03-30 01:00:00|10962.1|10954.1|10890.6|10882.6|10962.1|10954.6|10883.1|10876.6|661
1648602300000|2022-03-30 01:05:00|10890.1|10882.1|10861|10853|10902.1|10895.6|10855.5|10849|138
1648602600000|2022-03-30 01:10:00|10860.5|10852.5|10865.5|10857.5|10867.5|10862|10825.5|10817.5|272
1648602900000|2022-03-30 01:15:00|10863|10859|10857.5|10849.5|10864.5|10859|10823.5|10815.5|270
1648603200000|2022-03-30 01:20:00|10859.5|10851.5|10852.4|10844.4|10885|10879|10848.5|10840.5|146
1648603500000|2022-03-30 01:25:00|10852.9|10844.9|10833.9|10825.9|10865.9|10857.9|10817.9|10809.9|164
1648603800000|2022-03-30 01:30:00|10834.4|10826.4|10827.4|10819.4|10835.9|10830.4|10813.4|10806.4|150
1648604100000|2022-03-30 01:35:00|10827.9|10819.9|10821.4|10813.4|10834.4|10827.9|10802.9|10797.4|60
1648604400000|2022-03-30 01:40:00|10820.4|10812.4|10815.8|10807.8|10835.8|10831.3|10813.8|10807.8|188
1648604700000|2022-03-30 01:45:00|10814.8|10810.8|10808.8|10800.8|10825.8|10818.8|10795.8|10787.8|136
1648605000000|2022-03-30 01:50:00|10811.3|10803.3|10872.2|10864.2|10878.7|10874.7|10802.8|10795.8|171
1648605300000|2022-03-30 01:55:00|10873.7|10865.7|10834.7|10826.7|10879.2|10875.2|10831.7|10823.7|200
1648605600000|2022-03-30 02:00:00|10835.2|10827.2|10864.2|10860.2|10870.2|10865.7|10830.7|10822.7|146
1648605900000|2022-03-30 02:05:00|10867.7|10859.7|10876.6|10872.6|10876.6|10872.6|10850.2|10842.2|121
1648606200000|2022-03-30 02:10:00|10877.1|10873.1|10863.1|10855.1|10880.1|10873.6|10849.6|10845.1|165
1648606500000|2022-03-30 02:15:00|10860.6|10856.6|10859.6|10851.6|10868.1|10862.6|10848.1|10842.1|99
1648606800000|2022-03-30 02:20:00|10859.5|10851.5|10837.5|10833.5|10862|10857|10826|10821|107
1648607100000|2022-03-30 02:25:00|10839.5|10835.5|10829.5|10825.5|10843|10837.5|10828.5|10823|80
1648607400000|2022-03-30 02:30:00|10830|10826|10840.9|10832.9|10867.5|10863|10819.5|10813.5|147
1648607700000|2022-03-30 02:35:00|10839.5|10831.5|10837.4|10829.4|10846.9|10840.9|10822.4|10816.9|118
1648608000000|2022-03-30 02:40:00|10838.4|10830.4|10846.4|10838.4|10846.4|10839.9|10824.9|10818.4|63
1648608300000|2022-03-30 02:45:00|10843.4|10835.4|10867.3|10859.3|10875.3|10868.3|10843.4|10835.4|107
1648608600000|2022-03-30 02:50:00|10866.8|10858.8|10854.8|10846.8|10869.8|10864.3|10840.3|10832.3|81
1648608900000|2022-03-30 02:55:00|10854.3|10846.3|10836.3|10828.3|10866.3|10858.3|10824.8|10820.8|150
1648609200000|2022-03-30 03:00:00|10834.8|10826.8|10852.2|10844.2|10858.7|10851.7|10833.8|10825.8|110
1648609500000|2022-03-30 03:05:00|10853.7|10845.7|10860.7|10852.7|10879.2|10874.2|10847.2|10841.7|569
1648609800000|2022-03-30 03:10:00|10859.7|10851.7|10824.2|10816.2|10864.7|10859.2|10820.2|10814.7|326
1648610100000|2022-03-30 03:15:00|10823.7|10819.7|10820.1|10812.1|10833.7|10826.6|10807.1|10801.6|270
1648610400000|2022-03-30 03:20:00|10820.6|10812.6|10834.1|10830.1|10836.6|10831.1|10817.1|10811.1|136
1648610700000|2022-03-30 03:25:00|10833.6|10825.6|10834|10830|10844.5|10838.6|10827|10822.5|214
1648611000000|2022-03-30 03:30:00|10835.5|10827.5|10829|10825|10836.5|10831|10827.5|10823.5|89
1648611300000|2022-03-30 03:35:00|10829.5|10825.5|10811.5|10807.5|10829.5|10825.5|10811.5|10806|43
1648611600000|2022-03-30 03:40:00|10811|10807|10818.9|10814.9|10829.4|10823.9|10810.9|10804.4|85
1648611900000|2022-03-30 03:45:00|10818.4|10814.4|10832.4|10828.4|10834.4|10828.4|10813.4|10809.4|136
1648612200000|2022-03-30 03:50:00|10833.3|10829.3|10852.3|10848.3|10860.3|10852.8|10830.8|10824.8|116
1648612500000|2022-03-30 03:55:00|10853.8|10849.8|10853.8|10849.8|10860.8|10856.8|10849.3|10844.3|112
1648612800000|2022-03-30 04:00:00|10856.3|10848.3|10853.7|10845.7|10857.3|10850.8|10841.8|10837.8|21
1648613100000|2022-03-30 04:05:00|10850.7|10846.7|10849.2|10845.2|10855.7|10848.7|10846.7|10840.7|10
1648613400000|2022-03-30 04:10:00|10850.2|10842.2|10838.2|10834.2|10856.2|10850.2|10837.2|10831.2|25
1648613700000|2022-03-30 04:15:00|10838.7|10834.7|10840.6|10832.6|10844.2|10839.2|10834.7|10829.7|13
1648614000000|2022-03-30 04:20:00|10841.1|10833.1|10849.6|10841.6|10852.1|10846.6|10835.1|10831.1|20
1648614300000|2022-03-30 04:25:00|10850.1|10842.1|10861.6|10857.6|10870.5|10864.5|10842.1|10837.1|64
1648614600000|2022-03-30 04:30:00|10866.5|10858.5|10854.5|10850.5|10866.6|10858.6|10852|10847|33
1648614900000|2022-03-30 04:35:00|10856|10848|10858.5|10854.5|10862|10854.5|10853.5|10848|11
1648615200000|2022-03-30 04:40:00|10860|10852|10862.4|10858.4|10867|10861.5|10853.5|10849.5|23
1648615500000|2022-03-30 04:45:00|10862.5|10858.5|10866.9|10858.9|10870.9|10866.5|10857.9|10851.4|34
1648615800000|2022-03-30 04:50:00|10867.4|10863.4|10868.4|10864.4|10871.9|10864.9|10860.9|10854.9|25
1648616100000|2022-03-30 04:55:00|10871.9|10863.9|10861.9|10857.9|10871.9|10866.4|10859.9|10852.9|24
1648616400000|2022-03-30 05:00:00|10861.4|10857.4|10838.8|10830.8|10862.9|10857.4|10837.8|10829.8|63
1648616700000|2022-03-30 05:05:00|10837.8|10829.8|10832.3|10828.3|10843.8|10839.3|10832.3|10825.3|64
1648617000000|2022-03-30 05:10:00|10834.8|10826.8|10832.3|10828.3|10837.8|10829.8|10826.8|10819.8|18
1648617300000|2022-03-30 05:15:00|10833.8|10825.8|10825.7|10821.7|10833.8|10827.8|10823.3|10819.3|58
1648617600000|2022-03-30 05:20:00|10826.2|10822.2|10829.2|10825.2|10833.7|10828.2|10825.2|10819.7|51
1648617900000|2022-03-30 05:25:00|10828.7|10824.7|10829.7|10825.7|10835.2|10831.2|10826.7|10822.7|49
1648618200000|2022-03-30 05:30:00|10827.2|10823.2|10850.1|10842.1|10850.6|10844.1|10813.1|10808.6|115
1648618500000|2022-03-30 05:35:00|10850.6|10842.6|10859.6|10855.6|10869.6|10863.6|10848.1|10841.6|101
1648618800000|2022-03-30 05:40:00|10864.6|10856.6|10841.6|10833.6|10870.1|10862.1|10830.6|10825.6|141
1648619100000|2022-03-30 05:45:00|10839.1|10835.1|10852.5|10844.5|10853|10847|10832.6|10827.6|51
1648619400000|2022-03-30 05:50:00|10851|10847|10830|10822|10866.5|10860|10826|10820.5|142
1648619700000|2022-03-30 05:55:00|10829.5|10821.5|10862.9|10858.9|10866.4|10861.4|10829|10821.5|117
1648620000000|2022-03-30 06:00:00|10865.9|10861.9|10892.4|10884.4|10898.4|10892.4|10832.9|10826.4|296
1648620300000|2022-03-30 06:05:00|10894.9|10886.9|10905.3|10901.3|10917.4|10909.4|10876.9|10869.9|237
1648620600000|2022-03-30 06:10:00|10904.8|10900.8|10882.3|10874.3|10912.3|10905.8|10876.9|10871.4|249
1648620900000|2022-03-30 06:15:00|10880.8|10876.8|10895.8|10891.8|10903.3|10898.3|10874.8|10869.3|171
1648621200000|2022-03-30 06:20:00|10897.3|10889.3|10926.7|10922.7|10943.7|10939.7|10896.3|10889.3|316
1648621500000|2022-03-30 06:25:00|10928.2|10924.2|10912.7|10908.7|10944.7|10940.7|10911.7|10906.2|277
1648621800000|2022-03-30 06:30:00|10913.7|10909.7|10901.7|10897.7|10928.2|10924.2|10890.7|10886.7|252
1648622100000|2022-03-30 06:35:00|10904.2|10896.2|10929.7|10925.7|10938.1|10932.6|10899.2|10893.2|177
1648622400000|2022-03-30 06:40:00|10928.6|10924.6|10953.1|10949.1|10956.1|10952.1|10923.2|10917.6|219
1648622700000|2022-03-30 06:45:00|10951.1|10947.1|10951.6|10947.6|10974.1|10968.6|10947.1|10942.1|650
1648623000000|2022-03-30 06:50:00|10950.6|10946.6|10997.5|10993.5|11001.5|10997.5|10942.6|10938.6|274
1648623300000|2022-03-30 06:55:00|11000|10992|11040.5|11036.5|11046.9|11042.9|10989.5|10984|1103
1648623600000|2022-03-30 07:00:00|11041|11037|11009.9|11005.9|11047.9|11043.9|11007.5|11003.5|811
1648623900000|2022-03-30 07:05:00|11012.4|11008.4|10993.4|10989.4|11036.9|11031.4|10989|10984.9|538
1648624200000|2022-03-30 07:10:00|10993.9|10989.9|10990.4|10986.4|11009.9|11005.9|10981.9|10977.9|522
1648624500000|2022-03-30 07:15:00|10989.9|10985.9|10984.8|10980.8|11009.3|11005.3|10983.3|10978.9|624
1648624800000|2022-03-30 07:20:00|10987.8|10979.8|11004.2|11000.2|11022.8|11018.3|10971.3|10966.3|736
1648625100000|2022-03-30 07:25:00|11006.2|11002.2|10997.7|10993.7|11011.7|11007.7|10978.7|10973.7|353
1648625400000|2022-03-30 07:30:00|10996.2|10992.2|10978.7|10974.7|11015.2|11011.2|10969.3|10965.3|551
1648625700000|2022-03-30 07:35:00|10981.7|10977.7|10969.7|10965.7|10984.7|10980.7|10953.7|10949.7|572
1648626000000|2022-03-30 07:40:00|10969.2|10965.2|10973.7|10969.7|11003.7|10999.7|10960.7|10956.7|380
1648626300000|2022-03-30 07:45:00|10974.6|10970.6|10976.2|10972.2|10986.2|10982.2|10959.7|10955.7|781
1648626600000|2022-03-30 07:50:00|10978.1|10974.1|10965.1|10961.1|10980.2|10976.2|10960.6|10956.6|461
1648626900000|2022-03-30 07:55:00|10966.1|10962.1|10960.1|10956.1|10972.6|10967.6|10940.6|10936.6|1034
1648627200000|2022-03-30 08:00:00|10958.1|10954.1|10937.1|10933.1|10972.6|10967.6|10910.1|10905.6|2383
1648627500000|2022-03-30 08:05:00|10940.5|10936.5|10917.5|10913.5|10943.6|10936.6|10909.1|10905.1|817
1648627800000|2022-03-30 08:10:00|10920|10916|10942.5|10938.5|10949|10945|10908.1|10904.1|791
1648628100000|2022-03-30 08:15:00|10942.4|10938.4|10904.9|10900.9|10954.4|10950.4|10883.9|10879.9|1439
1648628400000|2022-03-30 08:20:00|10904.4|10900.4|10895.9|10891.9|10912.4|10906.9|10879.4|10874.4|980
1648628700000|2022-03-30 08:25:00|10896.4|10892.4|10946.8|10942.8|10965.8|10961.8|10895.4|10891.4|4277
1648629000000|2022-03-30 08:30:00|10947.8|10943.8|10980.3|10976.3|10983.3|10979.3|10936.3|10932.3|2330
1648629300000|2022-03-30 08:35:00|10980.8|10976.8|10972.2|10968.2|10988.2|10982.7|10960.2|10956.2|1016
1648629600000|2022-03-30 08:40:00|10970.2|10966.2|11000.6|10996.6|11005.1|11001.1|10967.7|10963.7|1260
1648629900000|2022-03-30 08:45:00|10999.6|10995.6|10981.1|10977.1|11005.6|11001.6|10959.6|10955.1|1435
1648630200000|2022-03-30 08:50:00|10984.6|10980.6|10975.1|10971.1|10991.1|10987.1|10968.1|10964.1|678
1648630500000|2022-03-30 08:55:00|10974.6|10970.6|10993.5|10989.5|11007|11003|10972.1|10968.1|714
1648630800000|2022-03-30 09:00:00|10996|10992|11019.9|11015.9|11042.9|11037.4|10996|10991|1193
1648631100000|2022-03-30 09:05:00|11022.4|11018.4|11029.4|11025.4|11056.9|11052.9|11017.9|11012.9|1077
1648631400000|2022-03-30 09:10:00|11030.9|11026.9|11036.9|11032.9|11048.9|11044.9|11026.4|11022.4|1199
1648631700000|2022-03-30 09:15:00|11036.8|11032.8|11039.9|11035.9|11043.8|11039.4|11028.4|11024.4|600
1648632000000|2022-03-30 09:20:00|11041.4|11037.4|11025.9|11021.9|11041.4|11037.4|11020.8|11014.9|879
1648632300000|2022-03-30 09:25:00|11025.8|11021.8|10996.9|10992.9|11035.4|11031.4|10996.9|10992.9|650
1648632600000|2022-03-30 09:30:00|10998.4|10994.4|11011.8|11007.8|11017.3|11013.3|10987.4|10983.4|593
1648632900000|2022-03-30 09:35:00|11010.8|11006.8|10978.3|10974.3|11012.3|11008.3|10974.3|10969.8|542
1648633200000|2022-03-30 09:40:00|10980.8|10976.8|10973.2|10969.2|10989.3|10985.3|10959.8|10955.8|765
1648633500000|2022-03-30 09:45:00|10970.2|10966.2|10993.2|10989.2|10995.7|10991.7|10967.2|10963.2|585
1648633800000|2022-03-30 09:50:00|10993.7|10989.7|10937.2|10933.2|10996.2|10992.2|10929.2|10925.2|674
1648634100000|2022-03-30 09:55:00|10936.2|10932.2|10960.7|10956.7|10965.6|10961.6|10935.7|10931.7|657
1648634400000|2022-03-30 10:00:00|10959.7|10955.7|10958.6|10954.6|11003.6|10996.6|10951.1|10947.1|1294
1648634700000|2022-03-30 10:05:00|10956.1|10952.1|10960.6|10956.6|10963.1|10959.1|10937.6|10933.6|485
1648635000000|2022-03-30 10:10:00|10961.1|10957.1|10938.6|10934.6|10961.6|10957.6|10916.1|10912.1|575
1648635300000|2022-03-30 10:15:00|10938.1|10934.1|10940.5|10936.5|10979.5|10974|10936.6|10932.6|798
1648635600000|2022-03-30 10:20:00|10941.5|10937.5|10955|10951|10964.5|10960.5|10929.6|10925.6|722
1648635900000|2022-03-30 10:25:00|10956|10952|10949.4|10945.4|10969|10965|10948.4|10944.4|290
1648636200000|2022-03-30 10:30:00|10949.9|10945.9|10952.4|10948.4|10958.4|10954.4|10946.9|10942.9|280
1648636500000|2022-03-30 10:35:00|10951.4|10947.4|10980.4|10976.4|10990.4|10986.4|10947.4|10943.4|213
1648636800000|2022-03-30 10:40:00|10982.4|10978.4|10970.3|10966.3|10985.9|10981.9|10955.3|10949.3|358
1648637100000|2022-03-30 10:45:00|10970.8|10966.8|11002.3|10998.3|11005.3|11001.3|10968.8|10964.8|633
1648637400000|2022-03-30 10:50:00|11001.8|10997.8|11034.7|11030.7|11038.2|11034.2|11001.8|10997.8|648
1648637700000|2022-03-30 10:55:00|11035.7|11031.7|11029.7|11025.7|11036.7|11032.7|11012.2|11008.2|418
1648638000000|2022-03-30 11:00:00|11030.2|11026.2|11022.6|11018.6|11043.2|11039.2|11012.2|11008.2|654
1648638300000|2022-03-30 11:05:00|11021.6|11017.6|11046.1|11042.1|11054.1|11050.1|11000.1|10995.2|750
1648638600000|2022-03-30 11:10:00|11043.6|11038.1|11042.1|11038.1|11048.1|11044.1|11016.6|11012.6|761
1648638900000|2022-03-30 11:15:00|11041.6|11037.6|11047|11043|11053|11049|11028.1|11023.1|632
1648639200000|2022-03-30 11:20:00|11052|11044|11038|11034|11054.5|11050.5|11034.5|11030.5|401
1648639500000|2022-03-30 11:25:00|11037.1|11033.1|11025|11021|11057|11053|11022|11018|921
1648639800000|2022-03-30 11:30:00|11025.5|11021.5|11018|11014|11040.5|11036.5|11003.5|10999.5|726
1648640100000|2022-03-30 11:35:00|11017|11013|11019.9|11015.9|11029|11024.9|11007|11002|382
1648640400000|2022-03-30 11:40:00|11020|11016|11014.4|11010.4|11024|11019.4|11004|11000|420
1648640700000|2022-03-30 11:45:00|11017.4|11013.4|11003.9|10999.9|11022.4|11018.4|10988.9|10984.9|470
1648641000000|2022-03-30 11:50:00|11004.4|11000.4|10996.9|10992.9|11023.3|11019.3|10989.9|10984.9|837
1648641300000|2022-03-30 11:55:00|10995.4|10991.4|10985.8|10981.8|11024.3|11020.3|10969.4|10963.4|1797
1648641600000|2022-03-30 12:00:00|10991.8|10983.8|11021.2|11017.2|11021.7|11017.2|10972.9|10967.4|809
1648641900000|2022-03-30 12:05:00|11021.3|11017.3|11024.8|11020.8|11030.2|11026.2|10997.3|10993.3|910
1648642200000|2022-03-30 12:10:00|11022.7|11018.7|11085.2|11081.2|11092.6|11087.7|11022.2|11018.2|1611
1648642500000|2022-03-30 12:15:00|11086.7|11078.7|11072.1|11068.1|11087.7|11083.6|11042.7|11037.7|1478
1648642800000|2022-03-30 12:20:00|11072.2|11068.2|11102.6|11098.6|11102.6|11098.6|11064.2|11060.2|538
1648643100000|2022-03-30 12:25:00|11103.1|11099.1|11077.6|11073.6|11105.6|11101.6|11067.6|11063.6|437
1648643400000|2022-03-30 12:30:00|11079.6|11075.6|11070.6|11066.6|11085.5|11081.5|11051.1|11047.1|474
1648643700000|2022-03-30 12:35:00|11070.1|11066.1|11053.5|11049.5|11081.5|11077.5|11049|11044.5|1082
1648644000000|2022-03-30 12:40:00|11052.5|11048.5|11058|11054|11060.5|11056.5|11038|11034|865
1648644300000|2022-03-30 12:45:00|11057|11053|11045.4|11041.4|11076.4|11072.4|11044.9|11040.9|766
1648644600000|2022-03-30 12:50:00|11045.9|11041.9|11062.9|11058.9|11066.3|11062.3|11024.4|11020.4|848
1648644900000|2022-03-30 12:55:00|11061.4|11057.4|11111.2|11107.2|11131.3|11125.8|11059.8|11055.8|2178
1648645200000|2022-03-30 13:00:00|11108.7|11104.7|11133.7|11129.7|11142.2|11138.2|11105.2|11101.2|1828
1648645500000|2022-03-30 13:05:00|11134.2|11130.2|11145.2|11141.2|11152.1|11148.1|11120.7|11116.7|1859
1648645800000|2022-03-30 13:10:00|11147.2|11143.2|11154.1|11150.1|11161.6|11157.6|11125.2|11121.2|1672
1648646100000|2022-03-30 13:15:00|11155.6|11151.6|11139.1|11135.1|11175.1|11171.1|11139.1|11133.1|2299
1648646400000|2022-03-30 13:20:00|11138.1|11134.1|11120.6|11116.6|11154.6|11150.6|11106.1|11102.1|2517
1648646700000|2022-03-30 13:25:00|11119.1|11115.1|11122.1|11118.1|11131.6|11127.1|11084.2|11080.2|1801
1648647000000|2022-03-30 13:30:00|11122.6|11118.6|11146.5|11142.5|11152.6|11148.6|11099.1|11094.1|1538
1648647300000|2022-03-30 13:35:00|11147|11143|11177.5|11173.5|11186|11182|11146.5|11142.5|3052
1648647600000|2022-03-30 13:40:00|11177.9|11173.9|11161.5|11157.5|11183.9|11179.4|11146.5|11142.5|1102
1648647900000|2022-03-30 13:45:00|11162|11158|11152.4|11148.4|11192.9|11188.9|11146|11142|1368
1648648200000|2022-03-30 13:50:00|11152.5|11148.5|11199.8|11195.8|11218.9|11214.9|11137.5|11133.5|2242
1648648500000|2022-03-30 13:55:00|11198.9|11194.9|11181.4|11177.4|11208.8|11204.8|11170.4|11166.4|1793
1648648800000|2022-03-30 14:00:00|11181.9|11177.9|11159.4|11155.4|11197.9|11193.9|11155.4|11151.4|1258
1648649100000|2022-03-30 14:05:00|11158.9|11154.9|11142.9|11138.9|11195.9|11191.9|11135.9|11131.9|1671
1648649400000|2022-03-30 14:10:00|11143.4|11139.4|11173.3|11169.3|11190.8|11185.3|11138.9|11134.9|2158
1648649700000|2022-03-30 14:15:00|11172.8|11168.8|11144.7|11140.7|11188.8|11184.3|11140.7|11136.7|1211
1648650000000|2022-03-30 14:20:00|11143.7|11139.7|11181.2|11177.2|11186.7|11182.7|11140.3|11134.7|1013
1648650300000|2022-03-30 14:25:00|11182.7|11178.7|11173.2|11165.2|11184.2|11180.2|11160.7|11156.7|1121
1648650600000|2022-03-30 14:30:00|11175.7|11167.7|11126.7|11122.7|11182.7|11178.2|11112.4|11108.4|2157
1648650900000|2022-03-30 14:35:00|11125.7|11121.7|11119.7|11115.7|11142.2|11138.2|11106.7|11100.8|1659
1648651200000|2022-03-30 14:40:00|11120.7|11116.7|11129.6|11125.6|11151.7|11147.7|11116.2|11112.2|1205
1648651500000|2022-03-30 14:45:00|11131.1|11127.1|11143.5|11139.5|11175|11171|11130.1|11126.1|1919
1648651800000|2022-03-30 14:50:00|11143|11139|11164.5|11160.5|11173|11169|11141.5|11137.5|1179
1648652100000|2022-03-30 14:55:00|11165|11161|11194.5|11190.5|11213.9|11209.9|11154|11150|3255
1648652400000|2022-03-30 15:00:00|11194|11190|11213.5|11209.5|11217|11213|11184.6|11180.6|2619
1648652700000|2022-03-30 15:05:00|11215.5|11211.5|11178|11174|11222|11218|11173.5|11169.5|2811
1648653000000|2022-03-30 15:10:00|11177.5|11173.5|11176.5|11172.5|11187.5|11183.5|11158.5|11154.5|2948
1648653300000|2022-03-30 15:15:00|11177|11173|11138.6|11134.6|11178|11174|11124.1|11120.1|2866
1648653600000|2022-03-30 15:20:00|11137.6|11133.6|11103.6|11099.6|11159.1|11155.1|11073.7|11065.7|3765
1648653900000|2022-03-30 15:25:00|11102.6|11098.6|11128.1|11124.1|11148.6|11144.6|11075.1|11069.6|6500
1648654200000|2022-03-30 15:30:00|11129.1|11125.1|11136.1|11132.1|11141|11137|11117.1|11113.1|3701
1648654500000|2022-03-30 15:35:00|11136.6|11132.6|11128.6|11124.6|11140.5|11136|11102.7|11098.7|4117
1648654800000|2022-03-30 15:40:00|11127.6|11123.6|11126.6|11122.6|11144.1|11140.1|11122.6|11118.6|1801
1648655100000|2022-03-30 15:45:00|11127.1|11123.1|11125.1|11121.1|11139.6|11135.6|11109.6|11105.6|1659
1648655400000|2022-03-30 15:50:00|11124.1|11120.1|11137.5|11133.5|11154|11150|11124.1|11120.1|1419
1648655700000|2022-03-30 15:55:00|11136.5|11132.5|11140.4|11136.4|11151.5|11147.5|11125.5|11121.5|902
1648656000000|2022-03-30 16:00:00|11141.9|11137.9|11125.9|11121.9|11149.4|11145.4|11112.4|11108.4|977
1648656300000|2022-03-30 16:05:00|11124.4|11120.4|11129.8|11125.8|11139.8|11135.8|11115.9|11111.9|1296
1648656600000|2022-03-30 16:10:00|11128.3|11124.3|11140.7|11136.7|11145.7|11141.7|11117.7|11113.7|1444
1648656900000|2022-03-30 16:15:00|11141.2|11137.2|11138.7|11134.7|11155|11151|11126.3|11122.3|1216
1648657200000|2022-03-30 16:20:00|11137.2|11133.2|11106.2|11102.2|11140.7|11136.7|11098.2|11094.2|1224
1648657500000|2022-03-30 16:25:00|11105.2|11101.2|11081.2|11077.2|11111.2|11107.2|11075.7|11071.7|1013
1648657800000|2022-03-30 16:30:00|11081.7|11077.7|11083.2|11079.2|11097.2|11093.2|11076.7|11072.7|1160
1648658100000|2022-03-30 16:35:00|11084.2|11080.2|11006.9|11002.9|11084.2|11080.2|10989.8|10982.9|2383
1648658400000|2022-03-30 16:40:00|11006.4|11002.4|11024.8|11020.8|11034.3|11029.8|10999.4|10994.4|1113
1648658700000|2022-03-30 16:45:00|11024.3|11020.3|11034.2|11030.2|11049.7|11045.7|11018.7|11014.7|1252
1648659000000|2022-03-30 16:50:00|11033.7|11029.7|11015.2|11011.2|11037.2|11032.7|11006.7|11002.7|991
1648659300000|2022-03-30 16:55:00|11015.7|11011.7|11021.1|11017.1|11037.6|11033.6|11007.7|11003.7|1187
1648659600000|2022-03-30 17:00:00|11020.1|11016.1|11021|11017|11033.1|11029.1|10995.1|10991.1|1380
1648659900000|2022-03-30 17:05:00|11021.1|11017.1|11049|11045|11052|11046|11019.1|11015.1|1110
1648660200000|2022-03-30 17:10:00|11048.5|11044.5|11074.4|11070.4|11074.4|11070.4|11046|11042|928
1648660500000|2022-03-30 17:15:00|11074.9|11070.9|11068.9|11064.9|11088.4|11084.4|11067.9|11063.9|896
1648660800000|2022-03-30 17:20:00|11068.4|11064.4|11060.9|11056.9|11076.9|11072.9|11057.4|11052.9|665
1648661100000|2022-03-30 17:25:00|11061.4|11057.4|11052|11048|11069.9|11065.9|11042|11038|1720
1648661400000|2022-03-30 17:30:00|11051.5|11047.5|11025.9|11021.9|11052.5|11048.5|11022|11018|763
1648661700000|2022-03-30 17:35:00|11025.4|11021.4|11062.9|11058.9|11065.4|11060.9|11021.4|11017.4|934
1648662000000|2022-03-30 17:40:00|11063.4|11059.4|11058.4|11054.4|11076.3|11072.3|11052.9|11048.9|1030
1648662300000|2022-03-30 17:45:00|11059.9|11055.9|11069.9|11065.9|11080.9|11076.9|11059.9|11055.9|666
1648662600000|2022-03-30 17:50:00|11071.4|11067.4|11056.9|11052.9|11074.4|11070.4|11050.4|11046.4|1281
1648662900000|2022-03-30 17:55:00|11058.3|11054.3|11087.3|11083.3|11087.3|11083.3|11045.4|11041.4|1266
1648663200000|2022-03-30 18:00:00|11085.3|11081.3|11054.4|11050.4|11085.8|11081.8|11036.9|11032.9|871
1648663500000|2022-03-30 18:05:00|11054.9|11050.9|11057.5|11053.5|11068.8|11064.8|11054.4|11050.4|1396
1648663800000|2022-03-30 18:10:00|11057.4|11053.4|11095.3|11091.3|11099.3|11095.3|11049|11045|1394
1648664100000|2022-03-30 18:15:00|11095.8|11091.8|11104.2|11100.2|11104.2|11100.2|11077.8|11073.8|1212
1648664400000|2022-03-30 18:20:00|11103.7|11099.7|11126.2|11122.2|11136.1|11132.1|11103.2|11099.2|3194
1648664700000|2022-03-30 18:25:00|11125.7|11121.7|11131.2|11127.2|11161.1|11157.1|11113.1|11109.1|7039
1648665000000|2022-03-30 18:30:00|11131.7|11127.7|11116.8|11112.8|11133.7|11129.7|11110.8|11106.8|2651
1648665300000|2022-03-30 18:35:00|11115.8|11111.8|11115.2|11111.2|11120.8|11116.8|11112.3|11108.3|589
1648665600000|2022-03-30 18:40:00|11114.7|11110.7|11094.2|11090.2|11114.7|11110.7|11093.8|11089.8|582
1648665900000|2022-03-30 18:45:00|11094.7|11090.7|11106.7|11102.7|11107.7|11103.7|11086.2|11082.2|1021
1648666200000|2022-03-30 18:50:00|11107.2|11103.2|11095.2|11091.2|11107.2|11103.2|11090.2|11086.2|303
1648666500000|2022-03-30 18:55:00|11096.2|11092.2|11093.1|11089.1|11103.6|11099.6|11087.6|11083.6|269
1648666800000|2022-03-30 19:00:00|11093.6|11089.6|11088.1|11084.1|11095.6|11091.6|11086.6|11082.6|230
1648667100000|2022-03-30 19:05:00|11087.6|11083.6|11075.6|11071.6|11091.6|11087.6|11075.6|11071.6|277
1648667400000|2022-03-30 19:10:00|11075.1|11071.1|11070|11066|11076.1|11072.1|11064|11060|193
1648667700000|2022-03-30 19:15:00|11067.6|11063.6|11053|11049|11068.5|11064.5|11052.5|11048.5|237
1648668000000|2022-03-30 19:20:00|11051.5|11047.5|11054|11050|11057|11053|11044.5|11040.5|461
1648668300000|2022-03-30 19:25:00|11054.5|11050.5|11057.4|11053.4|11061.9|11057.9|11041.9|11037.9|419
1648668600000|2022-03-30 19:30:00|11058.4|11054.4|11056.9|11052.9|11069.3|11063.4|11055.4|11051.4|874
1648668900000|2022-03-30 19:35:00|11057.9|11053.9|11063.3|11059.3|11073.8|11069.8|11056.4|11052.4|269
1648669200000|2022-03-30 19:40:00|11064.3|11060.3|11070.3|11066.3|11070.8|11066.8|11058.3|11054.3|128
1648669500000|2022-03-30 19:45:00|11072.3|11068.3|11063.3|11059.3|11073.8|11069.8|11062.3|11058.3|313
1648669800000|2022-03-30 19:50:00|11063.8|11059.8|11073.3|11069.3|11073.8|11069.8|11056.3|11052.3|446
1648670100000|2022-03-30 19:55:00|11072.3|11068.3|11058.8|11054.8|11085.2|11079.2|11058.3|11054.3|263
1648670400000|2022-03-30 20:00:00|11060.3|11056.3|11087.7|11083.7|11088.3|11083.7|11057.8|11053.8|235
1648670700000|2022-03-30 20:05:00|11086.2|11082.2|11083.7|11079.7|11093.7|11087.7|11081.2|11076.2|256
1648671000000|2022-03-30 20:10:00|11083.2|11079.2|11093.7|11089.7|11095.7|11091.7|11080.2|11075.2|189
1648671300000|2022-03-30 20:15:00|11093.2|11089.2|11072.7|11068.7|11094.2|11089.2|11071.2|11067.2|496
1648671600000|2022-03-30 20:20:00|11072.2|11068.2|11081.1|11077.1|11083.6|11079.6|11065.1|11060.1|649
1648671900000|2022-03-30 20:25:00|11080.6|11076.6|11083.1|11075.1|11086.1|11080.6|11073.1|11068.1|169
1648672200000|2022-03-30 20:30:00|11079.6|11075.6|11093.1|11089.1|11093.1|11089.1|11076.6|11072.6|578
1648672500000|2022-03-30 20:35:00|11094.6|11090.6|11087|11083|11096.6|11092.6|11084.5|11080.5|91
1648672800000|2022-03-30 20:40:00|11086.5|11082.5|11098|11094|11100.5|11096.5|11084.1|11079.5|90
1648673100000|2022-03-30 20:45:00|11098.5|11094.5|11056|11052|11103|11098.5|11054.9|11049.5|245
1648673400000|2022-03-30 20:50:00|11056.5|11052.5|11075.4|11071.4|11080|11074.5|11055.5|11051.5|303
1648673700000|2022-03-30 20:55:00|11075.9|11071.9|11077.9|11069.9|11085.9|11080.4|11066.5|11060|200
1648674000000|2022-03-30 21:00:00|11083.2|11075.2|11074.8|11066.8|11083.2|11075.2|11074.4|11066.4|10
1648674300000|2022-03-30 21:05:00|11078.3|11070.3|11092.3|11088.3|11092.3|11088.3|11078.3|11070.3|3
1648674900000|2022-03-30 21:15:00|11090.9|11082.9|11092.2|11088.2|11092.3|11088.3|11090.8|11082.8|4
1648675200000|2022-03-30 21:20:00|||||||||4
1648675500000|2022-03-30 21:25:00|||||||||1
1648675800000|2022-03-30 21:30:00|11090.7|11082.7|11087.6|11083.6|11090.7|11086.7|11087.6|11079.6|6
1648676100000|2022-03-30 21:35:00|11087.1|11079.1|11089.6|11081.6|11089.6|11083.1|11081.1|11075.6|3
1648676400000|2022-03-30 21:40:00|11090.1|11082.1|11090.6|11082.6|11090.6|11082.6|11089.6|11081.6|7
1648676700000|2022-03-30 21:45:00|11090.5|11082.5|11090.5|11082.5|11090.5|11082.5|11090.5|11082.5|0
1648677000000|2022-03-30 21:50:00|11090|11082|11091|11083|11091.5|11083.5|11087|11081.5|1
1648677300000|2022-03-30 21:55:00|11092.5|11087|11091|11087|11092.5|11087|11087|11081.5|14
1648684800000|2022-03-31 00:00:00|11091.3|11083.3|11034.8|11026.8|11112.7|11104.7|11029.7|11024.8|667
1648685100000|2022-03-31 00:05:00|11032.3|11028.3|11048.2|11040.2|11061.7|11055.7|11030.3|11024.7|269
1648685400000|2022-03-31 00:10:00|11048.7|11040.7|10853.1|10845.1|11050.2|11045.2|10849.6|10843.1|1524
1648685700000|2022-03-31 00:15:00|10852.6|10844.6|10815.1|10807.1|10917.4|10909.4|10803.2|10798.6|1304
1648686000000|2022-03-31 00:20:00|10815.6|10807.6|10776.8|10768.8|10815.6|10807.6|10754.3|10749.2|1386
1648686300000|2022-03-31 00:25:00|10777.3|10769.3|10697.2|10689.2|10794.9|10786.9|10597.9|10589.9|2088
1648686600000|2022-03-31 00:30:00|10698.2|10690.2|10681.7|10673.7|10702.2|10694.2|10618.2|10610.5|1379
1648686900000|2022-03-31 00:35:00|10681.3|10673.3|10689.9|10681.9|10693.3|10687.8|10615.9|10607.9|682
1648687200000|2022-03-31 00:40:00|10689.8|10681.8|10758.8|10754.8|10774.4|10766.9|10682.1|10674.1|858
1648687500000|2022-03-31 00:45:00|10762.7|10754.7|10769.7|10765.7|10816.5|10810.6|10758.7|10750.7|834
1648687800000|2022-03-31 00:50:00|10769.8|10765.8|10757.3|10749.3|10792.7|10784.7|10753.3|10745.3|399
1648688100000|2022-03-31 00:55:00|10755.9|10747.9|10776.6|10772.6|10777.6|10772.7|10700.3|10693.8|841
1648688400000|2022-03-31 01:00:00|10772.3|10768.3|10759.9|10751.9|10773.6|10769.6|10719.6|10715.1|1825
1648688700000|2022-03-31 01:05:00|10758.4|10754.4|10750|10742|10764.4|10756.4|10717.6|10709.6|473
1648689000000|2022-03-31 01:10:00|10749.1|10741.1|10772.1|10764.1|10793|10785.5|10746.6|10741.1|432
1648689300000|2022-03-31 01:15:00|10771.1|10763.1|10741.6|10733.6|10771.1|10763.1|10736.5|10730.6|198
1648689600000|2022-03-31 01:20:00|10743.1|10735.1|10717|10709|10752|10746.2|10705.5|10700|718
1648689900000|2022-03-31 01:25:00|10718|10710|10699.5|10691.5|10734.6|10728.6|10690|10682|164
1648690200000|2022-03-31 01:30:00|10699|10691|10698.4|10694.4|10714.9|10708.9|10688.5|10683.5|406
1648690500000|2022-03-31 01:35:00|10696|10692|10726.8|10718.8|10742.2|10738.2|10691.5|10686|427
1648690800000|2022-03-31 01:40:00|10726.9|10718.9|10709.2|10701.2|10730.4|10724.4|10703.8|10695.8|201
1648691100000|2022-03-31 01:45:00|10709.3|10701.3|10736.2|10732.2|10745.7|10737.7|10699.3|10695.3|257
1648691400000|2022-03-31 01:50:00|10738.7|10730.7|10761|10757|10767.5|10763.5|10720.2|10712.7|310
1648691700000|2022-03-31 01:55:00|10754|10750|10761|10757|10770|10765|10742.6|10736.6|262
1648692000000|2022-03-31 02:00:00|10760.5|10756.5|10767.8|10763.8|10778.3|10772.8|10755.9|10751.5|274
1648692300000|2022-03-31 02:05:00|10768.8|10764.8|10750.8|10746.8|10768.9|10764.9|10730|10724.9|198
1648692600000|2022-03-31 02:10:00|10751.9|10743.9|10725.4|10717.4|10754.8|10748.8|10715.9|10707.9|250
1648692900000|2022-03-31 02:15:00|10724.9|10716.9|10707.9|10703.9|10726.5|10720.4|10700|10692.5|284
1648693200000|2022-03-31 02:20:00|10703.9|10699.9|10704.8|10700.8|10709.3|10705.3|10692.9|10688.4|142
1648693500000|2022-03-31 02:25:00|10709.2|10701.2|10716.7|10712.7|10733.2|10728.7|10705.3|10700.3|217
1648693800000|2022-03-31 02:30:00|10716.2|10712.2|10708.2|10704.2|10737.7|10733.2|10707.6|10701.2|400
1648694100000|2022-03-31 02:35:00|10707.7|10703.7|10664.4|10660.4|10718.2|10713.2|10662.5|10657.4|427
1648694400000|2022-03-31 02:40:00|10663.9|10655.9|10666.9|10662.9|10682.3|10677.8|10659.4|10654.4|239
1648694700000|2022-03-31 02:45:00|10666.5|10658.5|10639.5|10631.5|10667.4|10662.8|10610.1|10602.1|375
1648695000000|2022-03-31 02:50:00|10637|10633|10666|10662|10680|10675|10623.6|10619.6|454
1648695300000|2022-03-31 02:55:00|10667|10663|10591.1|10583.1|10667.5|10663.5|10579|10575|454
1648695600000|2022-03-31 03:00:00|10591|10583|10610.6|10606.6|10616.6|10610.2|10566.1|10559.7|714
1648695900000|2022-03-31 03:05:00|10610.2|10606.2|10614.6|10610.6|10617.6|10613.6|10585.7|10581|218
1648696200000|2022-03-31 03:10:00|10613.1|10609.1|10600.1|10596.1|10629.5|10622|10587.1|10581.6|254
1648696500000|2022-03-31 03:15:00|10597.6|10589.6|10614.5|10606.5|10622.1|10616.5|10596.6|10589.6|162
1648696800000|2022-03-31 03:20:00|10613.5|10609.5|10607.5|10603.5|10627|10623|10589|10585|285
1648697100000|2022-03-31 03:25:00|10607|10603|10627.5|10619.5|10630.5|10623.5|10600|10594.5|170
1648697400000|2022-03-31 03:30:00|10628.5|10620.5|10633.8|10625.8|10649.4|10644|10626|10620.5|230
1648697700000|2022-03-31 03:35:00|10634.8|10626.8|10643.7|10639.7|10643.7|10639.7|10619.8|10614.3|147
1648698000000|2022-03-31 03:40:00|10643.8|10639.8|10676|10672|10681.3|10674.5|10643.8|10636.3|376
1648698300000|2022-03-31 03:45:00|10676.5|10668|10684.9|10676.9|10689|10685|10670.5|10665|181
1648698600000|2022-03-31 03:50:00|10684.4|10676.4|10673.4|10669.4|10685|10679.9|10672.9|10668.9|228
1648698900000|2022-03-31 03:55:00|10674.4|10670.4|10641|10633|10674.4|10670.4|10628.5|10620.5|421
1648699200000|2022-03-31 04:00:00|10638|10634|10609.6|10601.6|10652.9|10645.4|10604.5|10598.1|255
1648699500000|2022-03-31 04:05:00|10609.1|10601.1|10624.9|10620.9|10627|10622.5|10605.6|10599.1|214
1648699800000|2022-03-31 04:10:00|10624.4|10620.4|10647.8|10639.8|10655.6|10647.6|10624.4|10620.4|286
1648700100000|2022-03-31 04:15:00|10646.2|10642.2|10625.9|10621.9|10654.2|10650.2|10620.4|10616.4|345
1648700400000|2022-03-31 04:20:00|10626.4|10622.4|10644.2|10640.2|10648.5|10644.5|10626.4|10621.3|121
1648700700000|2022-03-31 04:25:00|10643.7|10639.7|10658.6|10654.6|10660.1|10656.1|10643.1|10639.1|152
1648701000000|2022-03-31 04:30:00|10658.5|10654.5|10680.5|10672.5|10680.5|10674|10657.5|10653.5|200
1648701300000|2022-03-31 04:35:00|10684.7|10680.7|10664.5|10656.5|10691.5|10687.5|10644.7|10640.7|180
1648701600000|2022-03-31 04:40:00|10658.1|10654.1|10635.4|10631.4|10662.5|10658|10629|10624|242
1648701900000|2022-03-31 04:45:00|10636.4|10628.4|10597.9|10593.9|10643.4|10636|10594.4|10589.4|425
1648702200000|2022-03-31 04:50:00|10597.5|10593.5|10605.8|10601.8|10616.4|10609.9|10594.5|10590.4|108
1648702500000|2022-03-31 04:55:00|10605.4|10601.4|10589.5|10585.5|10615.3|10609.9|10566|10559.1|400
1648702800000|2022-03-31 05:00:00|10589|10585|10599.9|10595.9|10620.3|10614.3|10589|10582.5|158
1648703100000|2022-03-31 05:05:00|10603.4|10595.4|10590.4|10586.4|10611.8|10607.8|10589.8|10584.3|120
1648703400000|2022-03-31 05:10:00|10590.3|10586.3|10518.5|10510.5|10593.8|10589.8|10507.1|10500.7|930
1648703700000|2022-03-31 05:15:00|10516|10512|10525.9|10521.9|10528.5|10523.5|10503.6|10497.7|209
1648704000000|2022-03-31 05:20:00|10529.3|10525.3|10529.4|10521.4|10537.3|10529.3|10518.4|10512.4|124
1648704300000|2022-03-31 05:25:00|10524|10520|10545.3|10537.3|10551.9|10547.9|10524|10518.5|205
1648704600000|2022-03-31 05:30:00|10553.8|10545.8|10593.2|10585.2|10601.2|10594.7|10538.9|10530.9|797
1648704900000|2022-03-31 05:35:00|10593.7|10585.7|10609.7|10605.7|10625.2|10618.7|10593.7|10585.7|423
1648705200000|2022-03-31 05:40:00|10607.7|10603.7|10613.7|10609.7|10626.2|10622.2|10598.3|10593.2|257
1648705500000|2022-03-31 05:45:00|10617.2|10609.2|10651.5|10647.5|10662|10655.5|10616.6|10609.2|442
1648705800000|2022-03-31 05:50:00|10649.6|10645.6|10675.4|10671.4|10685|10680|10642|10638|219
1648706100000|2022-03-31 05:55:00|10677|10669|10678.2|10674.2|10688.8|10682.8|10666.3|10661.8|363
1648706400000|2022-03-31 06:00:00|10678.3|10674.3|10664.7|10660.7|10679.3|10675.3|10646.4|10640.8|367
1648706700000|2022-03-31 06:05:00|10664.8|10660.8|10709.6|10701.6|10717.8|10713.2|10664.3|10660.3|614
1648707000000|2022-03-31 06:10:00|10708.1|10704.1|10720.4|10716.4|10734.4|10727.9|10690.1|10685.6|695
1648707300000|2022-03-31 06:15:00|10718.9|10714.9|10686|10682|10739.9|10735.9|10686|10682|897
1648707600000|2022-03-31 06:20:00|10686.5|10682.5|10693.5|10689.5|10712.5|10708.5|10675|10671|235
1648707900000|2022-03-31 06:25:00|10694|10690|10699.9|10695.9|10714.4|10710.4|10667.5|10662|239
1648708200000|2022-03-31 06:30:00|10703.3|10699.3|10703.9|10699.9|10717.2|10713.2|10673.9|10667.5|295
1648708500000|2022-03-31 06:35:00|10703.4|10699.4|10701.8|10697.8|10720.3|10715.3|10692.4|10687.5|207
1648708800000|2022-03-31 06:40:00|10702.3|10694.3|10713.4|10709.4|10717.4|10713.4|10680.3|10675.4|693
1648709100000|2022-03-31 06:45:00|10711.3|10707.3|10711.8|10707.8|10723.3|10719.3|10711.3|10707.3|408
1648709400000|2022-03-31 06:50:00|10711.3|10707.3|10759.2|10755.2|10764.2|10758.1|10711.3|10707.3|817
1648709700000|2022-03-31 06:55:00|10758.7|10754.7|10763.7|10759.7|10790.1|10785.6|10757.1|10753.1|1025
1648710000000|2022-03-31 07:00:00|10763.6|10759.6|10775|10771|10776.4|10772.4|10741.6|10737.6|1043
1648710300000|2022-03-31 07:05:00|10774.5|10770.5|10765.5|10761.5|10780|10775.5|10751.7|10747.7|707
1648710600000|2022-03-31 07:10:00|10765|10761|10746|10742|10765|10761|10720.1|10715.1|1380
1648710900000|2022-03-31 07:15:00|10747.9|10743.9|10737|10733|10757|10751.9|10720|10716|613
1648711200000|2022-03-31 07:20:00|10737.5|10733.5|10739.5|10735.5|10769.4|10765.4|10734.5|10730.5|488
1648711500000|2022-03-31 07:25:00|10740|10736|10686.1|10682.1|10742|10738|10684.1|10680.1|1316
1648711800000|2022-03-31 07:30:00|10687.6|10683.6|10683.2|10679.2|10698.1|10692.7|10670.7|10665.2|747
1648712100000|2022-03-31 07:35:00|10680.7|10676.7|10719|10715|10726|10721|10672.2|10668.2|1005
1648712400000|2022-03-31 07:40:00|10719.4|10715.4|10740.9|10736.9|10772.9|10768.9|10716.5|10712.5|1132
1648712700000|2022-03-31 07:45:00|10740.8|10736.8|10692.1|10688.1|10741.9|10737.9|10688.6|10684.6|600
1648713000000|2022-03-31 07:50:00|10690.7|10686.7|10730.9|10726.9|10732.4|10728.4|10679.1|10675.1|696
1648713300000|2022-03-31 07:55:00|10733.9|10725.9|10706.3|10702.3|10743.4|10739.4|10702.8|10697.8|625
1648713600000|2022-03-31 08:00:00|10713.5|10709.5|10720.3|10716.3|10760.7|10754.3|10702.8|10698.8|1066
1648713900000|2022-03-31 08:05:00|10719.8|10715.8|10734.5|10730.5|10743.4|10739.4|10712.4|10708.4|645
1648714200000|2022-03-31 08:10:00|10734.4|10730.4|10701|10697|10753.4|10749.4|10698.5|10694.5|1614
1648714500000|2022-03-31 08:15:00|10701.1|10697.1|10697.1|10693.1|10735.9|10730.9|10693.6|10689.6|1307
1648714800000|2022-03-31 08:20:00|10697.2|10693.2|10679.2|10675.2|10705.1|10701.1|10658.8|10654.3|1993
1648715100000|2022-03-31 08:25:00|10680.2|10676.2|10735.1|10731.1|10751.4|10747.4|10676.8|10672.8|4020
1648715400000|2022-03-31 08:30:00|10735|10731|10722|10714|10765|10761|10714.9|10710.9|2619
1648715700000|2022-03-31 08:35:00|10720.4|10716.4|10719|10715|10732.9|10728.1|10693.5|10689.1|1348
1648716000000|2022-03-31 08:40:00|10719.5|10715.5|10671.2|10667.2|10724|10720|10669.7|10665.7|963
1648716300000|2022-03-31 08:45:00|10674.2|10666.2|10675|10671|10681.6|10677.6|10654.7|10650.7|1073
1648716600000|2022-03-31 08:50:00|10675.5|10671.5|10633.3|10629.3|10705.9|10699.9|10614.8|10607.4|1504
1648716900000|2022-03-31 08:55:00|10629.8|10625.3|10643.7|10639.7|10650.8|10646.8|10627.3|10621.3|1251
1648717200000|2022-03-31 09:00:00|10643.8|10639.8|10665|10661|10684|10680|10635.7|10631.7|1146
1648717500000|2022-03-31 09:05:00|10666.1|10658.1|10662.6|10658.6|10666.1|10661.4|10625.6|10621|1048
1648717800000|2022-03-31 09:10:00|10663|10659|10615.3|10607.3|10671.1|10666.6|10601.8|10597.8|885
1648718100000|2022-03-31 09:15:00|10615.2|10607.2|10588.4|10580.4|10620.3|10614.8|10584.4|10579.4|1124
1648718400000|2022-03-31 09:20:00|10585.9|10581.9|10559|10555|10603.8|10595.9|10557.5|10553.5|1666
1648718700000|2022-03-31 09:25:00|10560|10556|10595.2|10591.2|10617.3|10611.8|10560|10556|3049
1648719000000|2022-03-31 09:30:00|10597.2|10593.2|10631.8|10627.8|10645.9|10639.4|10591.7|10587.7|1363
1648719300000|2022-03-31 09:35:00|10631.3|10627.3|10607.6|10603.6|10631.8|10627.8|10602.5|10598.5|1404
1648719600000|2022-03-31 09:40:00|10608.1|10604.1|10620.1|10616.1|10623|10619|10591.2|10586.3|433
1648719900000|2022-03-31 09:45:00|10620.6|10616.6|10633|10629|10642.1|10638.1|10612.6|10608.1|714
1648720200000|2022-03-31 09:50:00|10632.5|10628.5|10593.2|10589.2|10635.5|10631.5|10593.1|10588|727
1648720500000|2022-03-31 09:55:00|10593.1|10589.1|10567.7|10563.7|10598.7|10594.7|10531.8|10527.8|1488
1648720800000|2022-03-31 10:00:00|10567.2|10563.2|10549.8|10545.8|10568.6|10563.2|10542.3|10538.3|967
1648721100000|2022-03-31 10:05:00|10549.3|10545.3|10530.2|10522.2|10550.3|10545.7|10514.8|10510.8|1364
1648721400000|2022-03-31 10:10:00|10526.7|10522.7|10556.6|10552.6|10571.1|10566.5|10513.3|10509.3|1074
1648721700000|2022-03-31 10:15:00|10557.1|10553.1|10543.8|10539.8|10561.6|10557.6|10526.3|10522.3|1076
1648722000000|2022-03-31 10:20:00|10544.3|10536.3|10531.8|10527.8|10561.6|10557.6|10529.8|10524.3|1196
1648722300000|2022-03-31 10:25:00|10533.3|10529.3|10527.5|10523.5|10557.2|10551.7|10517.9|10513.4|854
1648722600000|2022-03-31 10:30:00|10531|10527|10542.3|10538.3|10556.7|10552.7|10528.1|10521.5|1111
1648722900000|2022-03-31 10:35:00|10546.3|10542.3|10544.3|10540.3|10558.3|10553.8|10527.4|10523.4|1039
1648723200000|2022-03-31 10:40:00|10544.2|10540.2|10538.4|10534.4|10549.2|10541.8|10528.5|10524.5|688
1648723500000|2022-03-31 10:45:00|10537.5|10533.5|10525.4|10521.4|10549.8|10545.8|10509.4|10504.3|865
1648723800000|2022-03-31 10:50:00|10526.4|10518.4|10494.4|10490.4|10535.4|10530.3|10491.4|10487.4|795
1648724100000|2022-03-31 10:55:00|10494.5|10490.5|10506|10502|10518|10511|10433.2|10429.2|2307
1648724400000|2022-03-31 11:00:00|10505.9|10501.9|10513.4|10509.4|10532.4|10527.9|10483.5|10479.5|1108
1648724700000|2022-03-31 11:05:00|10517.4|10511.8|10532.2|10528.2|10537.2|10533.2|10515.8|10511.8|1003
1648725000000|2022-03-31 11:10:00|10531.7|10527.7|10557.4|10553.4|10580.9|10576.4|10530.7|10526.7|1960
1648725300000|2022-03-31 11:15:00|10558.9|10550.9|10553.9|10549.9|10566.9|10561.9|10533.1|10527.1|1077
1648725600000|2022-03-31 11:20:00|10554|10546|10544.6|10540.6|10559.5|10555.5|10524.1|10520.1|941
1648725900000|2022-03-31 11:25:00|10544.7|10540.7|10573.1|10569.1|10580.5|10576.5|10540.7|10535.7|2237
1648726200000|2022-03-31 11:30:00|10572.6|10568.6|10575.6|10571.6|10585.1|10580.6|10559.7|10554.2|1216
1648726500000|2022-03-31 11:35:00|10576.1|10572.1|10584.1|10580.1|10591.1|10585.6|10572.1|10568.1|697
1648726800000|2022-03-31 11:40:00|10585.5|10581.5|10592.7|10588.7|10620|10616|10581.1|10577.1|1412
1648727100000|2022-03-31 11:45:00|10594.1|10590.1|10590.2|10586.2|10596.6|10592.6|10572.2|10568.2|725
1648727400000|2022-03-31 11:50:00|10588.7|10584.7|10589.7|10585.7|10595.2|10591.2|10573.8|10569.8|893
1648727700000|2022-03-31 11:55:00|10590.2|10586.2|10548.5|10544.5|10592.2|10586.6|10548.4|10544.4|1138
1648728000000|2022-03-31 12:00:00|10551.3|10547.3|10533|10529|10567.4|10563.4|10533|10529|1384
1648728300000|2022-03-31 12:05:00|10529.5|10521.5|10475.2|10471.2|10544.4|10540.4|10474.8|10470.2|1412
1648728600000|2022-03-31 12:10:00|10479.2|10475.2|10525.4|10521.4|10527.3|10523.3|10476.2|10471.5|1220
1648728900000|2022-03-31 12:15:00|10522.5|10518.5|10546.3|10542.3|10550.7|10546.7|10512.5|10508.5|903
1648729200000|2022-03-31 12:20:00|10545.8|10541.8|10539.8|10535.8|10566.3|10562.3|10538.8|10532.3|483
1648729500000|2022-03-31 12:25:00|10539.3|10535.3|10588.1|10584.1|10589.2|10585.2|10519.9|10514.5|911
1648729800000|2022-03-31 12:30:00|10588.6|10584.6|10596.1|10592.1|10628.4|10621.5|10588|10583.1|1465
1648730100000|2022-03-31 12:35:00|10596.6|10592.6|10599|10595|10610.5|10604.6|10583.2|10579.2|690
1648730400000|2022-03-31 12:40:00|10597|10593|10626.4|10622.4|10632.8|10628.8|10589.5|10585|862
1648730700000|2022-03-31 12:45:00|10626.8|10622.8|10592.9|10588.9|10627.8|10623.8|10591|10587|449
1648731000000|2022-03-31 12:50:00|10593|10589|10577.3|10573.3|10599.4|10595.4|10572.3|10568.3|882
1648731300000|2022-03-31 12:55:00|10577.4|10573.4|10576.5|10572.5|10580.9|10576.9|10531.1|10527.1|2377
1648731600000|2022-03-31 13:00:00|10574.5|10570.5|10628.4|10624.4|10637.9|10633.9|10570.5|10566.5|2199
1648731900000|2022-03-31 13:05:00|10628.5|10624.5|10694.4|10690.4|10708.1|10700.9|10623|10619|2699
1648732200000|2022-03-31 13:10:00|10694.9|10690.9|10722.9|10718.9|10767|10763|10660.6|10656.6|3869
1648732500000|2022-03-31 13:15:00|10723.4|10719.4|10735.4|10731.4|10758.6|10754.6|10705|10701|2162
1648732800000|2022-03-31 13:20:00|10736.4|10732.4|10742.9|10738.9|10748.9|10744.9|10706.3|10702.3|2143
1648733100000|2022-03-31 13:25:00|10743|10739|10729.5|10725.5|10758.9|10754.9|10713.6|10709.6|2190
1648733400000|2022-03-31 13:30:00|10729|10725|10797.1|10793.1|10811.3|10807.3|10694.6|10690.6|3902
1648733700000|2022-03-31 13:35:00|10796.2|10792.2|10776.4|10772.4|10806.2|10801.6|10761.9|10757.4|2029
1648734000000|2022-03-31 13:40:00|10777.3|10773.3|10779.2|10775.2|10798.2|10794.2|10760.9|10756.9|1412
1648734300000|2022-03-31 13:45:00|10777.7|10773.7|10850.6|10846.6|10851.6|10847.6|10769.8|10765.8|2491
1648734600000|2022-03-31 13:50:00|10851.5|10847.5|10844.2|10840.2|10873.5|10869.5|10838.2|10834.2|3327
1648734900000|2022-03-31 13:55:00|10845.6|10841.6|10822.5|10818.5|10853.1|10849.1|10808.1|10804.1|2042
1648735200000|2022-03-31 14:00:00|10821|10817|10798.7|10794.7|10824.4|10820.4|10786.2|10782.2|2280
1648735500000|2022-03-31 14:05:00|10797.7|10793.7|10738.5|10734.5|10797.7|10793.7|10738.5|10733.5|3253
1648735800000|2022-03-31 14:10:00|10737.5|10733.5|10752.9|10748.9|10771.3|10765.3|10725|10721|2468
1648736100000|2022-03-31 14:15:00|10751|10747|10727.1|10723.1|10752.5|10748.5|10713.7|10709.7|1667
1648736400000|2022-03-31 14:20:00|10726.6|10722.6|10713|10709|10734.4|10730.4|10704.1|10700.1|1541
1648736700000|2022-03-31 14:25:00|10712.6|10708.6|10701.5|10693.5|10725.5|10721.5|10695.5|10691.5|1416
1648737000000|2022-03-31 14:30:00|10701.4|10693.4|10732.2|10728.2|10738.2|10734.2|10668.1|10664.1|2922
1648737300000|2022-03-31 14:35:00|10733.2|10729.2|10758.6|10754.6|10764.1|10760.1|10722|10718|2253
1648737600000|2022-03-31 14:40:00|10759.1|10755.1|10780.1|10776.1|10788.9|10784.9|10749.1|10745.1|1702
1648737900000|2022-03-31 14:45:00|10780.6|10776.6|10669.6|10665.6|10787.1|10783.1|10641|10637|5202
1648738200000|2022-03-31 14:50:00|10669.7|10665.7|10639|10635|10688.2|10684.2|10595.7|10591.7|4337
1648738500000|2022-03-31 14:55:00|10644.1|10640.1|10704.4|10700.4|10706.3|10701.9|10610.1|10606.1|3407
1648738800000|2022-03-31 15:00:00|10702.1|10698.1|10699.7|10695.7|10731.2|10726.2|10686.4|10680.4|2134
1648739100000|2022-03-31 15:05:00|10698.7|10694.7|10750.9|10746.9|10757.8|10753.8|10696.7|10692.7|2413
1648739400000|2022-03-31 15:10:00|10751.4|10747.4|10750|10746|10783.8|10778.8|10746.4|10742.4|2694
1648739700000|2022-03-31 15:15:00|10749.5|10745.5|10758|10754|10775|10771|10727.3|10721.3|2219
1648740000000|2022-03-31 15:20:00|10757|10753|10733.8|10729.8|10759.5|10755.5|10703.1|10699.1|2634
1648740300000|2022-03-31 15:25:00|10733.3|10729.3|10746.5|10742.5|10778|10773|10733.3|10729.3|5582
1648740600000|2022-03-31 15:30:00|10746.6|10742.6|10747|10743|10757.9|10753.9|10719.2|10715.2|2014
1648740900000|2022-03-31 15:35:00|10746.9|10742.9|10785.9|10781.9|10788.8|10784.8|10741.5|10737.5|2008
1648741200000|2022-03-31 15:40:00|10785.8|10781.8|10795.7|10791.7|10811.7|10807.7|10752.9|10748.9|2336
1648741500000|2022-03-31 15:45:00|10794.7|10790.7|10789.2|10785.2|10807.7|10803.7|10775.4|10771.4|1648
1648741800000|2022-03-31 15:50:00|10788.3|10784.3|10772.4|10768.4|10789.2|10785.2|10761.9|10757.9|910
1648742100000|2022-03-31 15:55:00|10771|10767|10769.3|10765.3|10777.9|10773.9|10745|10741|1239
1648742400000|2022-03-31 16:00:00|10769.4|10765.4|10797.8|10793.8|10803.3|10799.3|10767.4|10763.4|1027
1648742700000|2022-03-31 16:05:00|10798.8|10794.8|10765.1|10761.1|10798.8|10794.8|10753.6|10749.6|1007
1648743000000|2022-03-31 16:10:00|10764.1|10760.1|10812.3|10808.3|10813.8|10809.8|10760.1|10756.1|1195
1648743300000|2022-03-31 16:15:00|10811.4|10807.4|10800.8|10796.8|10811.4|10807.4|10791.8|10787.8|713
1648743600000|2022-03-31 16:20:00|10801.8|10797.8|10794.2|10790.2|10805.8|10801.8|10787.9|10783.9|515
1648743900000|2022-03-31 16:25:00|10794.7|10790.7|10790.6|10786.6|10808.5|10804.5|10771.7|10767.7|726
1648744200000|2022-03-31 16:30:00|10790.1|10786.1|10792.1|10788.1|10803|10799|10769.6|10765.6|1146
1648744500000|2022-03-31 16:35:00|10792|10788|10790.5|10786.5|10817|10813|10781.1|10777.1|1072
1648744800000|2022-03-31 16:40:00|10791|10787|10775.1|10771.1|10791.6|10787.6|10751.2|10747.2|1268
1648745100000|2022-03-31 16:45:00|10774.1|10770.1|10753.8|10749.8|10774.6|10770.6|10742.3|10738.3|1046
1648745400000|2022-03-31 16:50:00|10757.1|10753.1|10720.7|10716.7|10758.8|10754.8|10698.4|10694.4|1355
1648745700000|2022-03-31 16:55:00|10721.7|10717.7|10743.5|10739.5|10746.4|10742.4|10709.8|10705.8|683
1648746000000|2022-03-31 17:00:00|10743|10739|10708.1|10704.1|10743.4|10739.4|10705.6|10701.6|533
1648746300000|2022-03-31 17:05:00|10707.6|10703.6|10715.7|10711.7|10725.6|10721.6|10698.7|10694.7|858
1648746600000|2022-03-31 17:10:00|10716.6|10712.6|10694.2|10690.2|10721.7|10717.7|10693.2|10689.2|773
1648746900000|2022-03-31 17:15:00|10694.7|10690.7|10660.2|10656.2|10694.7|10690.7|10645.8|10641.8|1478
1648747200000|2022-03-31 17:20:00|10656.5|10652.5|10690.5|10686.5|10697.9|10693.9|10653.8|10649.8|662
1648747500000|2022-03-31 17:25:00|10691|10687|10684.5|10680.5|10705|10701|10681|10677|1007
1648747800000|2022-03-31 17:30:00|10684|10680|10661|10657|10686|10682|10631.4|10627.4|1759
1648748100000|2022-03-31 17:35:00|10663|10659|10650|10646|10668|10664|10649.5|10645.5|585
1648748400000|2022-03-31 17:40:00|10650.5|10646.5|10648.5|10644.5|10659.3|10655.3|10626.1|10622.1|963
1648748700000|2022-03-31 17:45:00|10649|10645|10635.6|10631.6|10673|10669|10634.2|10630.2|764
1648749000000|2022-03-31 17:50:00|10635.7|10631.7|10628.8|10624.8|10635.7|10631.7|10605.3|10601.3|1755
1648749300000|2022-03-31 17:55:00|10629.3|10625.3|10630.2|10626.2|10632.7|10628.7|10598|10594|1257
1648749600000|2022-03-31 18:00:00|10632.1|10628.1|10596.1|10592.1|10632.2|10628.2|10593.1|10589.1|1783
1648749900000|2022-03-31 18:05:00|10595.6|10591.6|10574.1|10570.1|10609|10605|10571.6|10567.6|2406
1648750200000|2022-03-31 18:10:00|10574.2|10570.2|10558.9|10554.9|10596.6|10592.6|10556.5|10552.2|2493
1648750500000|2022-03-31 18:15:00|10559|10555|10552.3|10548.3|10575.9|10571.9|10541.5|10537.5|3331
1648750800000|2022-03-31 18:20:00|10552.4|10548.4|10523.9|10519.9|10561|10557|10520.5|10516.5|3002
1648751100000|2022-03-31 18:25:00|10524.4|10520.4|10424.5|10420.5|10545.4|10540|10396|10392|9570
1648751400000|2022-03-31 18:30:00|10424.9|10420.9|10469|10465|10477.4|10473.4|10424.5|10420.5|2272
1648751700000|2022-03-31 18:35:00|10467.6|10463.6|10459.1|10455.1|10472.8|10467.9|10441.1|10437.1|894
1648752000000|2022-03-31 18:40:00|10458.1|10454.1|10484.5|10480.5|10493.9|10489.9|10454.6|10450.6|951
1648752300000|2022-03-31 18:45:00|10484.4|10480.4|10509.8|10505.8|10511.3|10507.3|10477.4|10473.4|578
1648752600000|2022-03-31 18:50:00|10508.8|10504.8|10493.4|10489.4|10509.9|10505.3|10478|10474|378
1648752900000|2022-03-31 18:55:00|10495.8|10491.8|10522.5|10514.5|10526.4|10521|10490.9|10486.9|498
1648753200000|2022-03-31 19:00:00|10520|10516|10521.6|10513.6|10531.9|10527.9|10513.2|10509.2|218
1648753500000|2022-03-31 19:05:00|10519.1|10515.1|10513.1|10509.1|10527.5|10521|10503.3|10497.7|194
1648753800000|2022-03-31 19:10:00|10515.6|10507.6|10514|10510|10530.5|10524|10510.6|10504.5|147
1648754100000|2022-03-31 19:15:00|10516.5|10508.5|10514.9|10510.9|10521.9|10517.9|10507.6|10503.6|152
1648754400000|2022-03-31 19:20:00|10513.9|10509.9|10528.4|10524.4|10530.4|10525.9|10510.4|10505.4|182
1648754700000|2022-03-31 19:25:00|10528.8|10524.8|10525.3|10521.3|10535.8|10531.8|10520.9|10516.9|172
1648755000000|2022-03-31 19:30:00|10525.8|10521.8|10515.7|10511.7|10532.3|10528.3|10505.9|10501.9|246
1648755300000|2022-03-31 19:35:00|10514.8|10510.8|10516.7|10512.7|10527.6|10523.6|10512.7|10508.7|163
1648755600000|2022-03-31 19:40:00|10516.2|10512.2|10505.6|10501.6|10516.2|10512.2|10499.7|10494.6|147
1648755900000|2022-03-31 19:45:00|10507.1|10503.1|10505|10501|10510.6|10506.6|10495.6|10491.1|137
1648756200000|2022-03-31 19:50:00|10506.5|10502.5|10495.5|10491.5|10510.8|10506.8|10489.1|10483.1|87
1648756500000|2022-03-31 19:55:00|10495.4|10491.4|10486.5|10482.5|10495.4|10491.4|10473.6|10469.6|227
1648756800000|2022-03-31 20:00:00|10487|10483|10517|10513|10517.6|10513.6|10486.5|10482.5|446
1648757100000|2022-03-31 20:05:00|10517.1|10513.1|10548.6|10544.6|10553.4|10548.4|10506.1|10501.5|387
1648757400000|2022-03-31 20:10:00|10548.1|10544.1|10546.9|10538.9|10559.9|10553.4|10541.6|10537.6|178
1648757700000|2022-03-31 20:15:00|10543.9|10539.9|10542|10538|10555.4|10551.4|10536.5|10531.1|75
1648758000000|2022-03-31 20:20:00|10541.5|10537.5|10520.5|10516.5|10545.9|10539.5|10517|10509|68
1648758300000|2022-03-31 20:25:00|10524|10516|10516|10512|10527|10521.5|10509.5|10503|85
1648758600000|2022-03-31 20:30:00|10516.5|10512.5|10518.4|10514.4|10530.4|10524.5|10510.5|10503.5|78
1648758900000|2022-03-31 20:35:00|10518.5|10514.5|10504.5|10496.5|10520|10515.5|10501|10493.5|90
1648759200000|2022-03-31 20:40:00|10504|10496|10506.5|10502.5|10511|10507|10503.5|10496|28
1648759500000|2022-03-31 20:45:00|10508|10504|10510.2|10506.2|10533.8|10527.3|10502.5|10498.5|146
1648759800000|2022-03-31 20:50:00|10510.8|10502.8|10530.3|10526.3|10532.8|10526.3|10500.8|10495.8|88
1648760100000|2022-03-31 20:55:00|10530.9|10522.9|10550.4|10542.4|10558.2|10550.2|10530.8|10522.8|134
1648760400000|2022-03-31 21:00:00|10550.3|10542.3|10537.8|10529.8|10550.8|10542.8|10536.3|10528.3|0
1648760700000|2022-03-31 21:05:00|10538.3|10530.3|10562.7|10554.7|10562.8|10554.8|10538.3|10530.3|3
1648761000000|2022-03-31 21:10:00|10563.2|10555.2|10561.7|10553.7|10572.8|10564.8|10561.2|10553.2|73
1648761300000|2022-03-31 21:15:00|10560.8|10552.8|10556.2|10548.2|10567.2|10559.2|10552.2|10544.2|7
1648761900000|2022-03-31 21:25:00|10557.1|10549.1|10559.1|10551.1|10562.7|10554.7|10554.1|10546.1|4
1648762200000|2022-03-31 21:30:00|10558.7|10550.7|10557.6|10549.6|10569.1|10565.1|10557.1|10549.1|5
1648762500000|2022-03-31 21:35:00|10557.1|10549.1|10559.6|10551.6|10560.1|10552.1|10557.1|10549.1|2
1648762800000|2022-03-31 21:40:00|10559.1|10551.1|10559.6|10551.6|10560.1|10552.1|10557.6|10549.6|4
1648763100000|2022-03-31 21:45:00|10559.1|10551.1|10563|10555|10563|10555|10558.6|10550.6|0
1648763400000|2022-03-31 21:50:00|10563.5|10555.5|10556|10552|10564|10556|10555.5|10551.5|24
1648763700000|2022-03-31 21:55:00|10555.6|10551.6|10553.5|10549.5|10557.5|10553.5|10537|10529|65
1648771200000|2022-04-01 00:00:00|10533.1|10525.1|10461.7|10453.7|10533.1|10525.1|10407.8|10399.8|603
1648771500000|2022-04-01 00:05:00|10460.3|10452.3|10428.3|10420.3|10461.3|10453.7|10416.6|10411.6|192
1648771800000|2022-04-01 00:10:00|10427.4|10419.4|10437.3|10429.3|10450.2|10442.2|10416.8|10411.8|70
1648772100000|2022-04-01 00:15:00|10436.8|10428.8|10485.9|10477.9|10506.3|10498.3|10427.4|10419.4|170
1648772400000|2022-04-01 00:20:00|10484.9|10476.9|10498.7|10490.7|10499.6|10492.7|10478.3|10470.3|149
1648772700000|2022-04-01 00:25:00|10499.1|10491.1|10491.1|10483.1|10515.1|10509.6|10484.6|10478.7|124
1648773000000|2022-04-01 00:30:00|10488.6|10484.6|10488.5|10480.5|10499.6|10491.6|10458.2|10452.3|44
1648773300000|2022-04-01 00:35:00|10489.9|10481.9|10488.6|10480.6|10501|10493.5|10479.7|10474.2|18
1648773600000|2022-04-01 00:40:00|10490|10482|10465.2|10461.2|10506|10499.4|10460.8|10455.3|24
1648773900000|2022-04-01 00:45:00|10465.3|10461.3|10440.3|10436.3|10477.2|10469.3|10431.3|10426.8|83
1648774200000|2022-04-01 00:50:00|10440.2|10436.2|10465.9|10461.9|10473.5|10467.3|10435.8|10430.8|202
1648774500000|2022-04-01 00:55:00|10466.4|10458.4|10458.5|10450.5|10480.9|10472.9|10454|10450|90
1648774800000|2022-04-01 01:00:00|10456|10452|10448.1|10440.1|10469.8|10462.4|10427.5|10419.5|264
1648775100000|2022-04-01 01:05:00|10450.1|10442.1|10425.1|10421.1|10451.5|10445.1|10425.1|10419.6|173
1648775400000|2022-04-01 01:10:00|10424.1|10416.1|10405.1|10401.1|10424.2|10416.2|10388.7|10384.5|798
1648775700000|2022-04-01 01:15:00|10406.1|10398.1|10428.5|10424.5|10433.5|10427.5|10388.7|10384.7|133
1648776000000|2022-04-01 01:20:00|10428.4|10424.4|10442.5|10434.5|10450.5|10445.5|10420|10415.5|268
1648776300000|2022-04-01 01:25:00|10437|10433|10449.9|10441.9|10453.4|10446|10430.5|10424.5|56
1648776600000|2022-04-01 01:30:00|10446.5|10442.5|10490.4|10482.4|10503.8|10495.8|10445|10440.5|342
1648776900000|2022-04-01 01:35:00|10490.8|10482.8|10492.3|10488.3|10506.3|10500.8|10477.9|10471.4|168
1648777200000|2022-04-01 01:40:00|10491.8|10487.8|10509.3|10505.3|10522.6|10518.6|10491.3|10487.3|269
1648777500000|2022-04-01 01:45:00|10509.2|10505.2|10509.7|10505.7|10527.3|10522.2|10495.7|10490.2|178
1648777800000|2022-04-01 01:50:00|10509.8|10505.8|10476|10472|10512.3|10506.3|10474|10468.5|288
1648778100000|2022-04-01 01:55:00|10475.5|10471.5|10474.5|10470.5|10489.5|10485|10471.5|10466.5|215
1648778400000|2022-04-01 02:00:00|10474|10470|10472.1|10468.1|10474.8|10470.5|10450.2|10445.6|174
1648778700000|2022-04-01 02:05:00|10471.2|10467.2|10455.3|10451.3|10484.9|10480.9|10452.9|10447.8|276
1648779000000|2022-04-01 02:10:00|10455.8|10451.8|10471.6|10467.6|10485|10481|10450.4|10445.8|253
1648779300000|2022-04-01 02:15:00|10471.1|10467.1|10463.6|10459.6|10481.5|10475.5|10460.2|10455.1|141
1648779600000|2022-04-01 02:20:00|10464.1|10460.1|10455.6|10451.6|10464.6|10460.6|10447.2|10442.2|151
1648779900000|2022-04-01 02:25:00|10455.7|10451.7|10449|10445|10460|10455|10441.5|10437.5|171
1648780200000|2022-04-01 02:30:00|10450|10446|10488.9|10484.9|10510.2|10505.7|10447|10442.5|336
1648780500000|2022-04-01 02:35:00|10488|10480|10478|10474|10499.4|10493|10472|10465.6|100
1648780800000|2022-04-01 02:40:00|10477.9|10473.9|10454.2|10450.2|10479.1|10473.9|10450.2|10445.6|116
1648781100000|2022-04-01 02:45:00|10454.6|10450.6|10447.6|10443.6|10465.1|10461.1|10429.6|10424.6|165
1648781400000|2022-04-01 02:50:00|10446.6|10442.6|10422.3|10418.3|10447.1|10443.1|10416.8|10411.9|222
1648781700000|2022-04-01 02:55:00|10423.7|10419.7|10402.5|10398.5|10423.7|10419.7|10397.1|10393|654
1648782000000|2022-04-01 03:00:00|10402|10398|10422.9|10418.9|10430.2|10426.2|10400.6|10396|322
1648782300000|2022-04-01 03:05:00|10422.4|10418.4|10404.9|10396.9|10436.7|10431.3|10395.3|10388.4|358
1648782600000|2022-04-01 03:10:00|10404.8|10396.8|10441.7|10433.7|10441.7|10436.2|10398.3|10390.9|158
1648782900000|2022-04-01 03:15:00|10440.2|10436.2|10437.1|10433.1|10442.6|10438.6|10434.1|10427.7|54
1648783200000|2022-04-01 03:20:00|10437|10433|10451.1|10443.1|10453.2|10449.2|10425.1|10419.6|184
1648783500000|2022-04-01 03:25:00|10448.6|10444.6|10444.7|10440.7|10454.2|10449.6|10442.2|10437.1|245
1648783800000|2022-04-01 03:30:00|10444.1|10440.1|10459.7|10455.7|10460.2|10456.2|10441.2|10437.2|92
1648784100000|2022-04-01 03:35:00|10459.2|10455.2|10440.2|10436.2|10459.2|10455.2|10433.2|10429.2|136
1648784400000|2022-04-01 03:40:00|10440.4|10436.4|10431.2|10427.2|10450.7|10443.7|10427.7|10423.2|106
1648784700000|2022-04-01 03:45:00|10431.1|10427.1|10446.7|10442.7|10455.6|10451.6|10431.1|10427.1|41
1648785000000|2022-04-01 03:50:00|10445.7|10441.7|10454.5|10450.5|10460|10454|10445.7|10440.2|172
1648785300000|2022-04-01 03:55:00|10454|10450|10456|10452|10460|10455.5|10453|10449|47
1648785600000|2022-04-01 04:00:00|10455.1|10451.1|10423.4|10419.4|10459|10455|10414|10410|277
1648785900000|2022-04-01 04:05:00|10424.3|10420.3|10436.3|10432.3|10442.4|10438.4|10423.9|10418.9|64
1648786200000|2022-04-01 04:10:00|10436.6|10432.6|10447.8|10439.8|10450.8|10446.8|10436.4|10429.8|31
1648786500000|2022-04-01 04:15:00|10448.3|10440.3|10442.4|10438.4|10448.3|10441.4|10436.8|10432.8|44
1648786800000|2022-04-01 04:20:00|10442.3|10438.3|10439.7|10435.7|10448.8|10444.8|10436.3|10432.3|63
1648787100000|2022-04-01 04:25:00|10439.8|10435.8|10446.7|10442.7|10447.2|10443.2|10437.8|10432.8|50
1648787400000|2022-04-01 04:30:00|10447.2|10443.2|10448.7|10444.7|10455.8|10451.8|10445.7|10440.7|114
1648787700000|2022-04-01 04:35:00|10449.7|10445.7|10446.2|10442.2|10456.1|10452.1|10443.7|10438.6|18
1648788000000|2022-04-01 04:40:00|10447.7|10439.7|10426.8|10418.8|10447.7|10442.6|10419.2|10415.2|63
1648788300000|2022-04-01 04:45:00|10425.8|10421.8|10446.1|10442.1|10446.1|10442.1|10425.8|10419.7|21
1648788600000|2022-04-01 04:50:00|10446.6|10442.6|10424.6|10420.6|10446.6|10442.6|10424.6|10420.6|25
1648788900000|2022-04-01 04:55:00|10424.1|10416.1|10424.1|10420.1|10437.1|10432.2|10422.7|10416.1|21
1648789200000|2022-04-01 05:00:00|10424.2|10420.2|10434.6|10430.6|10436.6|10432|10413.6|10408.7|125
1648789500000|2022-04-01 05:05:00|10435|10431|10421.5|10417.5|10436.5|10431|10416.6|10412.6|48
1648789800000|2022-04-01 05:10:00|10422|10418|10433.5|10429.5|10434.4|10430|10420|10416|86
1648790100000|2022-04-01 05:15:00|10435.3|10431.3|10424.4|10416.4|10436|10432|10420.4|10416.4|42
1648790400000|2022-04-01 05:20:00|10422.8|10418.8|10407.9|10403.9|10423.9|10419.9|10400.4|10394|131
1648790700000|2022-04-01 05:25:00|10411.3|10403.3|10432.9|10428.9|10433.9|10429.9|10407.4|10403.3|34
1648791000000|2022-04-01 05:30:00|10431.3|10427.3|10394.9|10390.9|10441.2|10437.2|10394.4|10390.3|274
1648791300000|2022-04-01 05:35:00|10394.4|10390.4|10345.6|10341.6|10400.3|10394.8|10343|10338.5|694
1648791600000|2022-04-01 05:40:00|10346.1|10342.1|10323.8|10319.8|10348.6|10344.6|10315.3|10311.3|340
1648791900000|2022-04-01 05:45:00|10327.1|10323.1|10346.7|10338.7|10348.9|10344.3|10321.5|10315.9|133
1648792200000|2022-04-01 05:50:00|10346.8|10338.8|10363.8|10359.8|10366.5|10362.5|10315.4|10309.9|398
1648792500000|2022-04-01 05:55:00|10364|10360|10319.1|10315.1|10365.6|10360|10300.8|10295.7|348
1648792800000|2022-04-01 06:00:00|10318.6|10314.6|10339.5|10331.5|10350.2|10344|10306.3|10299.8|475
1648793100000|2022-04-01 06:05:00|10338|10334|10342.3|10334.3|10361.7|10355.8|10327.9|10323.9|305
1648793400000|2022-04-01 06:10:00|10343.4|10338.3|10345.3|10341.3|10358.2|10352.5|10328.4|10324.4|194
1648793700000|2022-04-01 06:15:00|10344.9|10340.9|10332.9|10328.9|10355.2|10350.2|10332.9|10328.9|227
1648794000000|2022-04-01 06:20:00|10332.5|10328.5|10387.8|10383.8|10398.2|10390.2|10317.5|10313.5|405
1648794300000|2022-04-01 06:25:00|10386.8|10382.8|10374.8|10370.8|10398.3|10394.2|10368.9|10364.9|364
1648794600000|2022-04-01 06:30:00|10377.3|10369.3|10376.2|10372.2|10394.2|10389.2|10372.3|10368.3|177
1648794900000|2022-04-01 06:35:00|10375.8|10371.8|10356.4|10352.4|10392.8|10387.4|10351|10347|318
1648795200000|2022-04-01 06:40:00|10357|10353|10358.1|10354.1|10368.4|10364.4|10338.1|10333.5|322
1648795500000|2022-04-01 06:45:00|10360.4|10356.4|10330.8|10326.8|10366.1|10362.1|10316.9|10312.9|528
1648795800000|2022-04-01 06:50:00|10331.2|10327.2|10328.9|10324.9|10349.9|10345.9|10318.9|10314.7|753
1648796100000|2022-04-01 06:55:00|10328.4|10320.4|10320.5|10316.5|10337|10333|10297.6|10293.6|742
1648796400000|2022-04-01 07:00:00|10321|10317|10285.7|10281.7|10322.9|10318.9|10256.8|10251.7|1342
1648796700000|2022-04-01 07:05:00|10283.5|10279.5|10289.7|10285.7|10319.7|10315.7|10270.4|10266.4|1018
1648797000000|2022-04-01 07:10:00|10292.7|10288.7|10247.3|10243.3|10294.7|10289.7|10222.4|10217.8|1572
1648797300000|2022-04-01 07:15:00|10248.3|10244.3|10271.6|10267.6|10284.6|10280|10232.9|10226.9|647
1648797600000|2022-04-01 07:20:00|10272.1|10268.1|10266.7|10262.7|10284.1|10280.1|10245.2|10241.2|529
1648797900000|2022-04-01 07:25:00|10267.1|10263.1|10251|10247|10277.6|10272|10246.6|10239.6|474
1648798200000|2022-04-01 07:30:00|10251.1|10247.1|10292.5|10288.5|10302.9|10298.9|10235.5|10231.5|881
1648798500000|2022-04-01 07:35:00|10293|10289|10309.3|10305.3|10325.3|10321.3|10293|10289|1035
1648798800000|2022-04-01 07:40:00|10308.8|10304.8|10327.6|10323.6|10358|10354|10308.3|10304.3|1037
1648799100000|2022-04-01 07:45:00|10332.6|10328.6|10354.3|10350.3|10356.8|10352.8|10323.7|10319.7|702
1648799400000|2022-04-01 07:50:00|10354.4|10350.4|10325.3|10321.3|10372.7|10368.7|10325.3|10321.3|1272
1648799700000|2022-04-01 07:55:00|10325.9|10321.9|10341.8|10337.8|10347.3|10341.3|10307|10303|868
1648800000000|2022-04-01 08:00:00|10340.8|10336.8|10381.8|10377.8|10404.6|10400.6|10340.8|10336.8|1609
1648800300000|2022-04-01 08:05:00|10381.6|10377.6|10400.3|10396.3|10422.7|10418.7|10376.7|10372.7|670
1648800600000|2022-04-01 08:10:00|10400.8|10396.8|10407.2|10403.2|10422.2|10416.6|10372.5|10368.5|1369
1648800900000|2022-04-01 08:15:00|10407.7|10403.7|10416.8|10412.8|10418.3|10414.2|10375.2|10369.3|1246
1648801200000|2022-04-01 08:20:00|10416.7|10412.7|10407.2|10403.2|10430.5|10426.5|10390.5|10385.5|1010
1648801500000|2022-04-01 08:25:00|10407.8|10403.8|10345.2|10341.2|10423|10419|10336.8|10332.8|3288
1648801800000|2022-04-01 08:30:00|10343.1|10339.1|10365.2|10361.2|10391.4|10387.4|10343.1|10339.1|2177
1648802100000|2022-04-01 08:35:00|10364.7|10360.7|10359.1|10355.1|10374.3|10370.3|10345.7|10341.2|1297
1648802400000|2022-04-01 08:40:00|10358.1|10354.1|10358.2|10354.2|10372.7|10368.7|10348.8|10344.2|465
1648802700000|2022-04-01 08:45:00|10359.2|10355.2|10373.2|10369.2|10383.3|10379.2|10354.2|10348.2|839
1648803000000|2022-04-01 08:50:00|10371.8|10367.8|10413.5|10409.5|10413.6|10409.6|10370.7|10366.7|947
1648803300000|2022-04-01 08:55:00|10413.6|10409.6|10437|10429|10438.1|10431.5|10391.7|10387.7|1584
1648803600000|2022-04-01 09:00:00|10436.4|10432.4|10433.1|10429.1|10450.9|10446.9|10431.5|10427.5|913
1648803900000|2022-04-01 09:05:00|10433|10429|10456.7|10452.7|10462.7|10458.7|10431|10427|847
1648804200000|2022-04-01 09:10:00|10457.7|10453.7|10498.4|10494.4|10502.9|10498.9|10456.2|10452.2|1688
1648804500000|2022-04-01 09:15:00|10499.3|10495.3|10545.5|10541.5|10554|10550|10492.8|10488.8|1849
1648804800000|2022-04-01 09:20:00|10546|10542|10541.4|10537.4|10604.1|10598.1|10528.4|10523.1|3279
1648805100000|2022-04-01 09:25:00|10540.9|10536.9|10531.1|10527.1|10562.7|10557.2|10521.1|10517.1|1504
1648805400000|2022-04-01 09:30:00|10531.4|10527.4|10526.1|10522.1|10558|10554|10523.4|10519.4|938
1648805700000|2022-04-01 09:35:00|10526.2|10522.2|10525.1|10521.1|10555.2|10551.2|10522.2|10518.1|679
1648806000000|2022-04-01 09:40:00|10525.2|10521.2|10536.1|10532.1|10566.5|10562.5|10522.7|10518.7|841
1648806300000|2022-04-01 09:45:00|10537.1|10533.1|10540.8|10536.8|10563.8|10558.4|10528.8|10524.8|562
1648806600000|2022-04-01 09:50:00|10540.7|10536.7|10523|10519|10565.7|10559.7|10517.6|10513.2|851
1648806900000|2022-04-01 09:55:00|10523.9|10519.9|10513|10509|10529.8|10524.8|10507|10501|1060
1648807200000|2022-04-01 10:00:00|10512|10508|10468.1|10464.1|10522.9|10518.9|10457.6|10452.6|1984
1648807500000|2022-04-01 10:05:00|10467.6|10463.6|10491.9|10487.9|10503.8|10499.8|10467.6|10463.6|730
1648807800000|2022-04-01 10:10:00|10491.8|10487.8|10511.4|10507.4|10532.8|10528.8|10490.4|10486.4|617
1648808100000|2022-04-01 10:15:00|10510.5|10506.5|10474.4|10470.4|10515|10511|10471.5|10467|509
1648808400000|2022-04-01 10:20:00|10474.9|10470.9|10486.7|10482.7|10497.1|10493.1|10470.3|10466.3|543
1648808700000|2022-04-01 10:25:00|10486.3|10482.3|10465.6|10461.6|10488.8|10484.8|10456.5|10452.5|822
1648809000000|2022-04-01 10:30:00|10465.5|10461.5|10457.3|10453.3|10478.1|10473.5|10447.3|10443.3|568
1648809300000|2022-04-01 10:35:00|10457.7|10453.7|10471.9|10467.9|10478.1|10474.1|10456.8|10452.8|576
1648809600000|2022-04-01 10:40:00|10472.2|10468.2|10498.7|10494.7|10506.7|10501.3|10464.1|10460.1|631
1648809900000|2022-04-01 10:45:00|10499.2|10495.2|10478.8|10474.8|10499.2|10495.2|10476.9|10471.9|384
1648810200000|2022-04-01 10:50:00|10478.9|10474.9|10453.5|10449.5|10480.3|10476.3|10448|10444|457
1648810500000|2022-04-01 10:55:00|10452.6|10448.6|10463.7|10459.7|10472.8|10468.8|10443.4|10439.4|433
1648810800000|2022-04-01 11:00:00|10461|10457|10487.4|10483.4|10487.9|10483.9|10456.7|10452.7|453
1648811100000|2022-04-01 11:05:00|10488|10484|10470|10466|10495.3|10491.3|10463.2|10458.5|530
1648811400000|2022-04-01 11:10:00|10471|10467|10482.7|10478.7|10497.4|10493.4|10471|10467|316
1648811700000|2022-04-01 11:15:00|10483.1|10479.1|10484.7|10480.7|10492.6|10488.6|10463.1|10459.1|456
1648812000000|2022-04-01 11:20:00|10486.2|10482.2|10447.8|10443.8|10491.6|10487.6|10444.7|10440.7|483
1648812300000|2022-04-01 11:25:00|10447.7|10443.7|10418.4|10414.4|10447.7|10443.7|10416.8|10412.8|774
1648812600000|2022-04-01 11:30:00|10418.3|10414.3|10400.6|10396.6|10426.2|10422.2|10391.1|10387.1|801
1648812900000|2022-04-01 11:35:00|10400.7|10396.7|10373.2|10369.2|10417.4|10413.4|10367.7|10363.7|684
1648813200000|2022-04-01 11:40:00|10373.1|10369.1|10387|10383|10390.9|10386.9|10365.7|10361.7|473
1648813500000|2022-04-01 11:45:00|10387.5|10383.5|10359.8|10355.8|10392.5|10388.5|10351.3|10347.3|711
1648813800000|2022-04-01 11:50:00|10358.2|10354.2|10323.2|10319.2|10362.8|10358.8|10311.7|10307.7|1218
1648814100000|2022-04-01 11:55:00|10322.8|10318.8|10309.5|10305.5|10335.6|10331.3|10298.9|10294.9|1104
1648814400000|2022-04-01 12:00:00|10310.5|10306.5|10327.4|10323.4|10336.4|10332.4|10297|10293|862
1648814700000|2022-04-01 12:05:00|10328.3|10324.3|10366.9|10362.9|10367.4|10363.4|10323.3|10319.3|666
1648815000000|2022-04-01 12:10:00|10365.6|10361.6|10372.1|10368.1|10387.5|10383.5|10356.3|10352.3|1312
1648815300000|2022-04-01 12:15:00|10371.6|10367.6|10366.7|10362.7|10395.1|10391.1|10366.3|10362.3|1553
1648815600000|2022-04-01 12:20:00|10366.8|10362.8|10346.9|10342.9|10372.8|10368.8|10333.6|10326.6|894
1648815900000|2022-04-01 12:25:00|10344.8|10340.8|10334.8|10326.8|10347.8|10343.8|10318.1|10314.1|733
1648816200000|2022-04-01 12:30:00|10333.3|10325.3|10357.6|10353.6|10357.6|10353.6|10319.1|10315.1|766
1648816500000|2022-04-01 12:35:00|10356.7|10352.7|10366.8|10362.8|10374.2|10370.2|10355.8|10351.8|750
1648816800000|2022-04-01 12:40:00|10366.3|10362.3|10388.5|10384.5|10401.5|10396.4|10366.3|10362.3|1001
1648817100000|2022-04-01 12:45:00|10389|10385|10415.9|10411.9|10419.3|10415.3|10385|10381|801
1648817400000|2022-04-01 12:50:00|10415.7|10411.7|10403.8|10399.8|10426.1|10422.1|10399|10395|803
1648817700000|2022-04-01 12:55:00|10405.2|10401.2|10408.7|10404.7|10419.5|10415.5|10388.8|10384.8|915
1648818000000|2022-04-01 13:00:00|10405.7|10401.7|10427.1|10423.1|10430.6|10426.6|10357|10353|1144
1648818300000|2022-04-01 13:05:00|10427.6|10423.6|10372.2|10368.2|10430.6|10426.6|10370.7|10366.7|805
1648818600000|2022-04-01 13:10:00|10371.7|10367.7|10388.5|10384.5|10402.3|10398.3|10368.7|10364.7|713
1648818900000|2022-04-01 13:15:00|10388|10384|10393.4|10389.4|10396|10392|10355.3|10351.3|777
1648819200000|2022-04-01 13:20:00|10392|10388|10382.7|10378.7|10395|10391|10360.8|10356.8|551
1648819500000|2022-04-01 13:25:00|10383.8|10379.8|10385.7|10381.7|10389.2|10385.2|10376.2|10372.2|551
1648819800000|2022-04-01 13:30:00|10385.1|10381.1|10462.7|10458.7|10483.9|10478.8|10367.4|10363.4|2169
1648820100000|2022-04-01 13:35:00|10461.8|10457.8|10457.7|10453.7|10468|10464|10434.5|10430.5|1373
1648820400000|2022-04-01 13:40:00|10458.1|10454.1|10524.4|10520.4|10556.7|10552.7|10456.1|10452.1|3421
1648820700000|2022-04-01 13:45:00|10523.4|10519.4|10459.1|10455.1|10542.3|10535.8|10458.7|10454.7|1664
1648821000000|2022-04-01 13:50:00|10459.6|10455.6|10482.1|10478.1|10496.1|10492.1|10459.6|10455.6|1544
1648821300000|2022-04-01 13:55:00|10482.4|10478.4|10530.5|10526.5|10531|10527|10461.1|10457.1|1189
1648821600000|2022-04-01 14:00:00|10530|10526|10492.5|10488.5|10540.7|10536.7|10480.7|10476.7|1370
1648821900000|2022-04-01 14:05:00|10494.5|10490.5|10508|10504|10516.4|10512.4|10466.7|10462.7|1714
1648822200000|2022-04-01 14:10:00|10507.5|10503.5|10485.8|10481.8|10533.8|10529.8|10485.8|10481.8|1562
1648822500000|2022-04-01 14:15:00|10485.7|10481.7|10491.1|10487.1|10510.4|10504.9|10467.6|10463.6|1036
1648822800000|2022-04-01 14:20:00|10491.2|10487.2|10474.8|10470.8|10505.5|10500.6|10472.8|10468.8|599
1648823100000|2022-04-01 14:25:00|10475.3|10471.3|10452.7|10448.7|10509|10505|10451.3|10447.3|950
1648823400000|2022-04-01 14:30:00|10452.8|10448.8|10444.3|10440.3|10462|10458|10422|10416|2147
1648823700000|2022-04-01 14:35:00|10444.4|10440.4|10451.5|10447.5|10458.8|10454.8|10418.4|10414.4|1186
1648824000000|2022-04-01 14:40:00|10453.3|10449.3|10458.5|10454.5|10488.8|10484.8|10452.1|10448.1|1232
1648824300000|2022-04-01 14:45:00|10459.5|10455.5|10486.8|10482.8|10489.8|10485.8|10442.2|10438.2|1266
1648824600000|2022-04-01 14:50:00|10487.3|10483.3|10486.5|10482.5|10494.3|10490.3|10472.5|10468.5|1429
1648824900000|2022-04-01 14:55:00|10486.4|10482.4|10487.5|10483.5|10515.8|10511.8|10473|10469|1651
1648825200000|2022-04-01 15:00:00|10487.4|10483.4|10496.6|10492.6|10517.3|10513.3|10485|10481|1392
1648825500000|2022-04-01 15:05:00|10496.5|10492.5|10511.7|10507.7|10542.3|10538.3|10496.5|10492.5|1677
1648825800000|2022-04-01 15:10:00|10511.6|10507.6|10549.5|10545.5|10549.6|10545.6|10503.1|10499.1|2314
1648826100000|2022-04-01 15:15:00|10549.6|10545.6|10536.2|10532.2|10566|10562|10528.7|10524.7|2386
1648826400000|2022-04-01 15:20:00|10536.6|10532.6|10580.5|10576.5|10582.5|10578.5|10536.6|10532.6|2448
1648826700000|2022-04-01 15:25:00|10579.6|10575.6|10539|10535|10582.6|10578.6|10536|10531.5|6370
1648827000000|2022-04-01 15:30:00|10539.9|10535.9|10543.2|10539.2|10562.8|10558.8|10528.7|10524.7|2594
1648827300000|2022-04-01 15:35:00|10541.9|10537.9|10508.1|10504.1|10552.3|10548.3|10494|10490|1964
1648827600000|2022-04-01 15:40:00|10508|10504|10510.9|10506.9|10523.1|10516.8|10495.2|10491.2|1230
1648827900000|2022-04-01 15:45:00|10511.5|10507.5|10475.3|10471.3|10526.3|10522.3|10472.7|10468.7|1748
1648828200000|2022-04-01 15:50:00|10475.2|10471.2|10473.5|10469.5|10482.4|10478.4|10452.4|10448.4|1668
1648828500000|2022-04-01 15:55:00|10473|10469|10441.5|10437.5|10473.9|10469.9|10437.5|10433.5|737
1648828800000|2022-04-01 16:00:00|10441.6|10437.6|10420.9|10416.9|10447.5|10443.5|10402.7|10397.6|1478
1648829100000|2022-04-01 16:05:00|10420.5|10416.5|10441.9|10437.9|10454.9|10450.9|10414.7|10410.7|1783
1648829400000|2022-04-01 16:10:00|10441.4|10437.4|10426.3|10422.3|10442.9|10438.9|10420.6|10416.6|672
1648829700000|2022-04-01 16:15:00|10426.7|10422.7|10428.5|10424.5|10429|10425|10412.2|10408.2|792
1648830000000|2022-04-01 16:20:00|10432.5|10428.5|10413.4|10409.4|10444.5|10440.5|10398.5|10394.5|827
1648830300000|2022-04-01 16:25:00|10412.9|10408.9|10425.4|10421.4|10433.4|10429.4|10411.9|10407.9|663
1648830600000|2022-04-01 16:30:00|10425.3|10421.3|10396.9|10392.9|10427.7|10423.7|10390.9|10386.9|810
1648830900000|2022-04-01 16:35:00|10397.3|10393.3|10395.9|10391.9|10411.3|10407.3|10390.4|10386.4|713
1648831200000|2022-04-01 16:40:00|10396.4|10392.4|10406.8|10402.8|10408.8|10404.8|10378.4|10374.4|973
1648831500000|2022-04-01 16:45:00|10406.7|10402.7|10401.1|10397.1|10411.3|10407.3|10385.6|10381.6|1035
1648831800000|2022-04-01 16:50:00|10401.2|10397.2|10430.5|10426.5|10435.5|10431.5|10399.2|10395.2|713
1648832100000|2022-04-01 16:55:00|10430|10426|10452.9|10448.9|10454.3|10450.3|10426.5|10422.5|693
1648832400000|2022-04-01 17:00:00|10452.4|10448.4|10399.9|10395.9|10453.9|10449.9|10393|10389|1058
1648832700000|2022-04-01 17:05:00|10399.4|10395.4|10425.9|10421.9|10428.8|10424.8|10391.4|10387.4|848
1648833000000|2022-04-01 17:10:00|10425.8|10421.8|10451.2|10447.2|10457.2|10453.2|10423.2|10419.2|1063
1648833300000|2022-04-01 17:15:00|10451.7|10447.7|10427|10423|10452.2|10448.2|10410.3|10406.3|728
1648833600000|2022-04-01 17:20:00|10427.4|10423.4|10459.7|10455.7|10467.6|10463.6|10425.9|10421.9|789
1648833900000|2022-04-01 17:25:00|10460.2|10456.2|10481.1|10477.1|10483.6|10479.6|10454.2|10450.2|568
1648834200000|2022-04-01 17:30:00|10481.6|10477.6|10480.7|10476.7|10483.2|10479.2|10466.7|10462.7|718
1648834500000|2022-04-01 17:35:00|10481.2|10477.2|10440.7|10436.7|10484.2|10480.2|10437.3|10433.3|1582
1648834800000|2022-04-01 17:40:00|10441.7|10437.7|10461.4|10457.4|10469.3|10465.3|10436.4|10432.4|1890
1648835100000|2022-04-01 17:45:00|10461.3|10457.3|10444.3|10440.3|10468.1|10464.1|10444.3|10440.3|776
1648835400000|2022-04-01 17:50:00|10444.5|10440.5|10445.8|10441.8|10460.8|10456.8|10438.2|10434.2|1025
1648835700000|2022-04-01 17:55:00|10446.2|10442.2|10434.8|10430.8|10462.8|10458.8|10429.3|10425.3|1199
1648836000000|2022-04-01 18:00:00|10435.8|10431.8|10462.9|10458.9|10471.3|10467.3|10435.8|10431.8|1050
1648836300000|2022-04-01 18:05:00|10463.5|10459.5|10467.3|10463.3|10481.4|10477.4|10458.9|10454.9|1394
1648836600000|2022-04-01 18:10:00|10468.2|10464.2|10462.9|10458.9|10469.3|10465.3|10440.5|10434.9|852
1648836900000|2022-04-01 18:15:00|10462.8|10458.8|10435.9|10431.9|10465.3|10461.3|10430.9|10426.9|810
1648837200000|2022-04-01 18:20:00|10434.9|10430.9|10456.5|10452.5|10478.6|10474.6|10428.4|10424.4|2642
1648837500000|2022-04-01 18:25:00|10456.4|10452.4|10424.3|10420.3|10484.5|10479.9|10408.3|10404.3|7871
1648837800000|2022-04-01 18:30:00|10425.2|10421.2|10426.1|10422.1|10444.2|10440.2|10417.9|10413.9|1734
1648838100000|2022-04-01 18:35:00|10425.6|10421.6|10434.5|10430.5|10441|10437|10422.1|10418.1|589
1648838400000|2022-04-01 18:40:00|10434.4|10430.4|10431.3|10427.3|10440.9|10436.9|10423.1|10419.1|885
1648838700000|2022-04-01 18:45:00|10433.8|10429.8|10432.4|10428.4|10443.8|10439.8|10424.7|10420.7|690
1648839000000|2022-04-01 18:50:00|10432.5|10428.5|10443.4|10439.4|10447|10443|10425.6|10421.6|350
1648839300000|2022-04-01 18:55:00|10442.9|10438.9|10417.2|10413.2|10445.5|10441.5|10412.6|10408.6|516
1648839600000|2022-04-01 19:00:00|10416.7|10412.7|10433.2|10429.2|10436.2|10432.2|10415.1|10411.1|176
1648839900000|2022-04-01 19:05:00|10430.2|10426.2|10421|10417|10430.2|10426.2|10414.3|10409.4|448
1648840200000|2022-04-01 19:10:00|10420.6|10416.6|10419.4|10415.4|10423.4|10418.4|10406|10399.5|243
1648840500000|2022-04-01 19:15:00|10416|10412|10410.6|10406.6|10419.9|10415.9|10409.6|10405.6|174
1648840800000|2022-04-01 19:20:00|10411.1|10407.1|10420.2|10416.2|10424.1|10420.1|10403.6|10399.6|164
1648841100000|2022-04-01 19:25:00|10420|10416|10421.1|10417.1|10429.8|10425.8|10402.1|10397.4|342
1648841400000|2022-04-01 19:30:00|10421.6|10417.6|10400.7|10396.7|10422.4|10418.4|10397.8|10392.4|106
1648841700000|2022-04-01 19:35:00|10400.3|10396.3|10407.2|10403.2|10415.1|10410.1|10400.2|10396.2|69
1648842000000|2022-04-01 19:40:00|10407.7|10403.7|10411|10407|10418.7|10414.7|10407.7|10403.7|51
1648842300000|2022-04-01 19:45:00|10413|10409|10435.2|10431.2|10435.8|10431.8|10410.1|10406.1|229
1648842600000|2022-04-01 19:50:00|10435.7|10431.7|10437.6|10433.6|10448.1|10444.1|10431.7|10427.7|364
1648842900000|2022-04-01 19:55:00|10437.2|10433.2|10437.1|10433.1|10445|10441|10429.2|10425.2|127
1648843200000|2022-04-01 20:00:00|10438|10434|10443.4|10439.4|10446.7|10442.7|10432.7|10426|136
1648843500000|2022-04-01 20:05:00|10443.3|10439.3|10428.4|10420.4|10445.3|10440.9|10424.4|10418.5|52
1648843800000|2022-04-01 20:10:00|10428|10420|10425.8|10421.8|10431.5|10426.5|10419.9|10415.9|21
1648844100000|2022-04-01 20:15:00|10425.3|10421.3|10425.4|10417.4|10429.9|10425.9|10419.9|10414.4|18
1648844400000|2022-04-01 20:20:00|10423.8|10419.8|10442.6|10438.6|10445.2|10439.9|10423.8|10419.8|72
1648844700000|2022-04-01 20:25:00|10442.7|10438.7|10437.2|10433.2|10445.2|10439.6|10435.2|10431.2|27
1648845000000|2022-04-01 20:30:00|10437.7|10433.7|10436.3|10432.3|10444.4|10439.8|10435.4|10429.3|59
1648845300000|2022-04-01 20:35:00|10435.8|10431.8|10443.5|10435.5|10443.5|10435.8|10432.8|10425.2|53
1648845600000|2022-04-01 20:40:00|10443.6|10435.6|10427.2|10419.2|10443.6|10436.1|10426.7|10418.7|79
1648845900000|2022-04-01 20:45:00|10427.6|10419.6|10421.4|10413.4|10437.3|10429.3|10413.7|10409.1|85
1648846200000|2022-04-01 20:50:00|10421.5|10413.5|10424.1|10416.1|10428.1|10420.7|10416|10409.2|57
1648846500000|2022-04-01 20:55:00|10423.6|10415.6|10437.2|10429.2|10438.7|10430.7|10421.2|10413.2|60
1649023200000|2022-04-03 22:00:00|10387.3|10379.3|10332.7|10324.7|10407.7|10399.7|10328.1|10322.6|593
1649023500000|2022-04-03 22:05:00|10331.4|10323.4|10291.9|10283.9|10332.7|10327|10272.4|10264.4|591
1649023800000|2022-04-03 22:10:00|10292.7|10284.7|10321.3|10313.3|10340.1|10336.1|10292.7|10284.7|258
1649024100000|2022-04-03 22:15:00|10321.2|10313.2|10325.7|10317.7|10329.7|10321.7|10304|10298.8|76
1649024400000|2022-04-03 22:20:00|10325.3|10317.3|10316.4|10308.4|10329.3|10322.7|10315.2|10308.4|115
1649024700000|2022-04-03 22:25:00|10316.9|10308.9|10319.1|10311.1|10319.5|10311.5|10308.7|10304|37
1649025000000|2022-04-03 22:30:00|10319|10311|10321.1|10313.1|10325.9|10317.9|10319|10311|40
1649025300000|2022-04-03 22:35:00|10321|10313|10317.5|10313.5|10328.4|10320.4|10317.5|10312.3|57
1649025600000|2022-04-03 22:40:00|10317.9|10313.9|10327|10319|10331.4|10324|10317.9|10312.3|67
1649025900000|2022-04-03 22:45:00|10326.9|10318.9|10353.8|10345.8|10353.9|10348.4|10321.6|10313.6|160
1649026200000|2022-04-03 22:50:00|10352.3|10348.3|10337.4|10329.4|10353.9|10348.4|10337.4|10329.4|63
1649026500000|2022-04-03 22:55:00|10335.7|10327.7|10348.5|10340.5|10348.8|10342.4|10330.6|10323.5|45
1649026800000|2022-04-03 23:00:00|10347|10339|10323.7|10319.7|10347|10339|10321.2|10315.2|46
1649027100000|2022-04-03 23:05:00|10325.3|10317.3|10327.6|10319.6|10331.7|10325.4|10320.6|10314.1|100
1649027400000|2022-04-03 23:10:00|10329.6|10321.6|10331.4|10323.4|10334.9|10326.9|10326.5|10321|37
1649027700000|2022-04-03 23:15:00|10331|10323|10332|10324|10334.1|10328.6|10326|10320.8|35
1649028000000|2022-04-03 23:20:00|10331.1|10323.1|10326|10318|10332|10324.5|10325.6|10317.6|37
1649028300000|2022-04-03 23:25:00|10326.8|10318.8|10340.7|10332.7|10342.8|10337.8|10325.9|10317.9|87
1649028600000|2022-04-03 23:30:00|10340.6|10332.6|10340.7|10332.7|10344.3|10337.7|10336.1|10329.2|44
1649028900000|2022-04-03 23:35:00|10341.2|10333.2|10346.8|10338.8|10346.8|10341.1|10332.2|10325.9|59
1649029200000|2022-04-03 23:40:00|10346.4|10338.4|10336.8|10328.8|10355.5|10347.5|10334.2|10328.7|57
1649029500000|2022-04-03 23:45:00|10336.6|10328.6|10324.5|10316.5|10339.7|10331.7|10316.4|10311.9|82
1649029800000|2022-04-03 23:50:00|10324.4|10316.4|10322|10314|10327.4|10319.4|10317|10312.6|46
1649030100000|2022-04-03 23:55:00|10321.9|10313.9|10329.5|10321.5|10342.2|10334.7|10319.1|10313.9|79
1649030400000|2022-04-04 00:00:00|10329|10321|10325.5|10321.5|10334.1|10327.6|10317.1|10313.1|100
1649030700000|2022-04-04 00:05:00|10325.1|10321.1|10342.4|10334.4|10351.4|10345.9|10322.9|10318.9|110
1649031000000|2022-04-04 00:10:00|10342.3|10334.3|10338|10334|10345.3|10339.1|10337|10332.3|8
1649031300000|2022-04-04 00:15:00|10340.4|10332.4|10338.1|10334.1|10351.4|10345.8|10337.7|10330.4|43
1649031600000|2022-04-04 00:20:00|10340.5|10332.5|10343.1|10339.1|10358.5|10352.6|10338.1|10332.5|21
1649031900000|2022-04-04 00:25:00|10342.6|10338.6|10340.4|10336.4|10353|10347.8|10339.3|10333.7|25
1649032200000|2022-04-04 00:30:00|10341.3|10337.3|10334.4|10330.4|10347.9|10341.6|10334.4|10328.9|12
1649032500000|2022-04-04 00:35:00|10333.9|10329.9|10339.8|10331.8|10341.6|10336.4|10330.4|10324.9|22
1649032800000|2022-04-04 00:40:00|10338.3|10334.3|10351.4|10347.4|10353.7|10347.7|10338.3|10331.8|27
1649033100000|2022-04-04 00:45:00|10351.8|10347.8|10347.4|10343.4|10358.7|10352.3|10343.3|10338.8|62
1649033400000|2022-04-04 00:50:00|10347.9|10343.9|10356.8|10352.8|10361.6|10354.8|10342.9|10335.7|64
1649033700000|2022-04-04 00:55:00|10356.3|10352.3|10376.2|10372.2|10391.6|10384.6|10348.3|10341.7|89
1649034000000|2022-04-04 01:00:00|10378.6|10370.6|10399.8|10391.8|10400.7|10396.7|10369.6|10364|151
1649034300000|2022-04-04 01:05:00|10397.3|10393.3|10406.1|10398.1|10407.1|10402.7|10391.7|10385.8|59
1649034600000|2022-04-04 01:10:00|10402.1|10397.6|10390.6|10382.6|10402.8|10397.6|10387.6|10382.5|16
1649034900000|2022-04-04 01:15:00|10389.2|10385.2|10366.3|10362.3|10389.8|10385.2|10359.4|10354.2|98
1649035200000|2022-04-04 01:20:00|10367.3|10363.3|10365.1|10361.1|10373.2|10368.1|10359.3|10355.3|98
1649035500000|2022-04-04 01:25:00|10366|10358|10351.1|10347.1|10366.7|10362.7|10347.1|10342.8|181
1649035800000|2022-04-04 01:30:00|10354.6|10346.6|10349.7|10345.7|10358.5|10354|10343.1|10336.8|177
1649036100000|2022-04-04 01:35:00|10352.3|10348.3|10331.9|10327.9|10353.7|10349.2|10330.3|10325.7|59
1649036400000|2022-04-04 01:40:00|10331.7|10327.7|10362|10358|10365.8|10361.2|10331.7|10327.7|99
1649036700000|2022-04-04 01:45:00|10361.2|10357.2|10352.5|10348.5|10362.5|10358|10352|10346.6|43
1649037000000|2022-04-04 01:50:00|10352.6|10348.6|10348.1|10344.1|10354|10350|10343.1|10337.6|17
1649037300000|2022-04-04 01:55:00|10347.3|10343.3|10343.2|10339.2|10347.3|10343.3|10331.5|10327.5|59
1649037600000|2022-04-04 02:00:00|10343.1|10339.1|10331.1|10327.1|10343.1|10339.1|10326.3|10320.7|130
1649037900000|2022-04-04 02:05:00|10331.9|10327.9|10355.9|10351.9|10358|10351.9|10331.2|10327.2|101
1649038200000|2022-04-04 02:10:00|10356.7|10352.7|10369.8|10365.8|10380|10375.9|10355.3|10350.5|254
1649038500000|2022-04-04 02:15:00|10369.9|10365.9|10362.4|10358.4|10374.5|10367.9|10361.8|10355.3|42
1649038800000|2022-04-04 02:20:00|10362|10358|10370.9|10366.9|10374.7|10370.7|10357.9|10353.8|149
1649039100000|2022-04-04 02:25:00|10370.8|10366.8|10379|10375|10382.7|10377.7|10369.8|10363.9|98
1649039400000|2022-04-04 02:30:00|10378.1|10374.1|10360.6|10356.6|10381|10376.1|10358.3|10353.2|44
1649039700000|2022-04-04 02:35:00|10360.1|10356.1|10367.2|10363.2|10377.8|10372.9|10360.1|10356.1|40
1649040000000|2022-04-04 02:40:00|10367.3|10363.3|10372.7|10368.7|10374.9|10369.4|10364.6|10359.6|29
1649040300000|2022-04-04 02:45:00|10371.9|10367.9|10372.6|10368.6|10375.2|10370.2|10370.1|10365.9|31
1649040600000|2022-04-04 02:50:00|10371.5|10367.5|10374|10370|10377.3|10372.7|10371|10367|52
1649040900000|2022-04-04 02:55:00|10373.6|10369.6|10365.2|10361.2|10374.1|10369.6|10358.7|10354.7|76
1649041200000|2022-04-04 03:00:00|10365.7|10361.7|10392.5|10388.5|10401.2|10394.3|10362.2|10358.2|114
1649041500000|2022-04-04 03:05:00|10392.8|10388.8|10390.8|10382.8|10396.9|10390.9|10383.8|10379.8|18
1649041800000|2022-04-04 03:10:00|10388.4|10384.4|10393.5|10389.5|10401.2|10395.2|10377.6|10372|130
1649042100000|2022-04-04 03:15:00|10395.1|10387.1|10404|10396|10407.1|10401.5|10384.8|10380.8|58
1649042400000|2022-04-04 03:20:00|10401.6|10397.6|10405.5|10401.5|10407.7|10401.7|10393.9|10388.9|43
1649042700000|2022-04-04 03:25:00|10405.4|10401.4|10423.5|10419.5|10434.6|10429.9|10404.5|10400.5|162
1649043000000|2022-04-04 03:30:00|10423.9|10419.9|10421.1|10417.1|10432.5|10427.5|10419.9|10415.4|45
1649043300000|2022-04-04 03:35:00|10423.4|10415.4|10428.9|10424.9|10432.5|10427.1|10419.7|10415.3|60
1649043600000|2022-04-04 03:40:00|10429|10425|10420.6|10416.6|10432.5|10427.4|10420.6|10416.4|8
1649043900000|2022-04-04 03:45:00|10423.5|10419.5|10421.2|10417.2|10426.3|10420.2|10420.4|10415.3|40
1649044200000|2022-04-04 03:50:00|10421.6|10417.6|10423.8|10419.8|10429.3|10424.4|10421.6|10416.6|48
1649044500000|2022-04-04 03:55:00|10423.5|10419.5|10438.9|10434.9|10442.5|10437.1|10423.5|10418.5|177
1649044800000|2022-04-04 04:00:00|10438.5|10434.5|10426.1|10418.1|10439.2|10434.5|10425.5|10417.5|72
1649045100000|2022-04-04 04:05:00|10427|10423|10428.9|10424.9|10435.1|10431.1|10424.9|10420.5|83
1649045400000|2022-04-04 04:10:00|10430.1|10422.1|10423.8|10419.8|10431.5|10427|10421.3|10416.4|14
1649045700000|2022-04-04 04:15:00|10422.8|10418.8|10435.6|10431.6|10435.6|10431.6|10422.8|10418.8|49
1649046000000|2022-04-04 04:20:00|10435|10431|10420.9|10416.9|10435.4|10431|10420.3|10416.3|103
1649046300000|2022-04-04 04:25:00|10420.8|10416.8|10422.8|10418.8|10425.3|10420.8|10420.3|10416.3|133
1649046600000|2022-04-04 04:30:00|10421.4|10417.4|10421.6|10417.6|10426.9|10422.9|10420.8|10416.8|38
1649046900000|2022-04-04 04:35:00|10421.8|10417.8|10431.4|10427.4|10432.4|10428.2|10420.8|10416.8|39
1649047200000|2022-04-04 04:40:00|10431.8|10427.8|10437.2|10433.2|10438.8|10434.8|10431.8|10427.8|47
1649047500000|2022-04-04 04:45:00|10436.8|10432.8|10447.3|10443.3|10448.3|10444.3|10436.8|10432.8|111
1649047800000|2022-04-04 04:50:00|10447.7|10443.7|10437.4|10433.4|10447.8|10443.8|10437.4|10433.4|54
1649048100000|2022-04-04 04:55:00|10437.8|10433.8|10444.3|10440.3|10445.4|10440.3|10436.9|10432.9|27
1649048400000|2022-04-04 05:00:00|10443.8|10439.8|10433.3|10429.3|10444.3|10440.3|10431.2|10426.2|26
1649048700000|2022-04-04 05:05:00|10433.7|10429.7|10431.9|10427.9|10436.6|10432.6|10430.7|10426.7|27
1649049000000|2022-04-04 05:10:00|10431.8|10427.8|10441.1|10437.1|10441.6|10437.6|10430.3|10426.3|71
1649049300000|2022-04-04 05:15:00|10441.6|10437.6|10437.2|10433.2|10446.2|10442.2|10435.2|10431.2|100
1649049600000|2022-04-04 05:20:00|10437.1|10433.1|10432.3|10428.3|10438.7|10434.7|10428.8|10424.8|90
1649049900000|2022-04-04 05:25:00|10432.7|10428.7|10430.4|10426.4|10435.9|10431.9|10426.9|10422.9|22
1649050200000|2022-04-04 05:30:00|10430.3|10426.3|10436.3|10432.3|10437.9|10433.9|10425.8|10421.8|45
1649050500000|2022-04-04 05:35:00|10436.8|10432.8|10460.8|10456.8|10466.7|10462.2|10435.6|10431.6|237
1649050800000|2022-04-04 05:40:00|10460.7|10456.7|10476.2|10472.2|10484.3|10479.7|10460.3|10456.2|209
1649051100000|2022-04-04 05:45:00|10475.2|10471.2|10469.5|10465.5|10480.5|10474.2|10459.8|10454.1|106
1649051400000|2022-04-04 05:50:00|10469.6|10465.6|10473.2|10469.2|10487.2|10481.6|10466.6|10462.3|199
1649051700000|2022-04-04 05:55:00|10473.4|10465.4|10493.5|10489.5|10499.1|10495|10469.7|10464.1|236
1649052000000|2022-04-04 06:00:00|10494.3|10490.3|10521.6|10517.6|10522.6|10518.6|10487.5|10483.5|268
1649052300000|2022-04-04 06:05:00|10521.5|10517.5|10528.3|10524.3|10540.5|10536.5|10516.2|10509.8|281
1649052600000|2022-04-04 06:10:00|10528.2|10524.2|10527.6|10523.6|10534.5|10529.1|10521.4|10515.8|122
1649052900000|2022-04-04 06:15:00|10527.1|10523.1|10529.5|10525.5|10543.2|10539.2|10518.5|10514.5|548
1649053200000|2022-04-04 06:20:00|10529.3|10525.3|10530.1|10526.1|10537.9|10533.9|10522.3|10516.1|177
1649053500000|2022-04-04 06:25:00|10530|10526|10542.9|10538.9|10552.9|10548.9|10527|10523|491
1649053800000|2022-04-04 06:30:00|10542.8|10538.8|10514.7|10510.7|10545|10541|10505.6|10501.6|345
1649054100000|2022-04-04 06:35:00|10517.1|10509.1|10506.6|10502.6|10517.1|10512.7|10498.5|10494.5|238
1649054400000|2022-04-04 06:40:00|10507.9|10503.9|10506.7|10502.7|10523.7|10519.7|10493.4|10489.4|357
1649054700000|2022-04-04 06:45:00|10508.8|10504.8|10510.4|10506.4|10518.6|10514.6|10500.7|10495.2|199
1649055000000|2022-04-04 06:50:00|10510|10506|10522.4|10518.4|10532.4|10528.4|10509.4|10505.4|339
1649055300000|2022-04-04 06:55:00|10524.4|10520.4|10511.4|10507.4|10531.9|10527.9|10508.3|10504.3|424
1649055600000|2022-04-04 07:00:00|10511.8|10507.8|10545.2|10541.2|10562.3|10558.3|10511.6|10507.6|783
1649055900000|2022-04-04 07:05:00|10546.4|10542.4|10548.9|10544.9|10556.2|10552.2|10533.2|10529.2|438
1649056200000|2022-04-04 07:10:00|10548.8|10544.8|10542.6|10538.6|10557.6|10553.6|10529.7|10524.1|360
1649056500000|2022-04-04 07:15:00|10542.7|10538.7|10550.1|10546.1|10555.7|10551.7|10531|10525.2|282
1649056800000|2022-04-04 07:20:00|10548.5|10544.5|10521.6|10517.6|10550.6|10546.6|10515.6|10511.6|253
1649057100000|2022-04-04 07:25:00|10521.1|10517.1|10512.6|10508.6|10521.1|10517.1|10501.4|10497.4|313
1649057400000|2022-04-04 07:30:00|10512.8|10508.8|10521.1|10517.1|10536.8|10531.8|10512.1|10508.1|578
1649057700000|2022-04-04 07:35:00|10521.4|10517.4|10488.2|10484.2|10521.9|10517.9|10479.4|10475.4|409
1649058000000|2022-04-04 07:40:00|10489.7|10485.7|10516.3|10512.3|10522.3|10518.3|10485.7|10481|307
1649058300000|2022-04-04 07:45:00|10516.7|10512.7|10541.2|10537.2|10547.2|10543.2|10513.8|10509.8|845
1649058600000|2022-04-04 07:50:00|10541.6|10537.6|10522|10518|10553.7|10549.7|10522|10518|695
1649058900000|2022-04-04 07:55:00|10521.5|10517.5|10482.2|10478.2|10527.7|10523.7|10482.2|10478.2|957
1649059200000|2022-04-04 08:00:00|10488.3|10480.3|10459|10455|10512.4|10506.8|10458.6|10452.6|1006
1649059500000|2022-04-04 08:05:00|10458.8|10454.8|10462|10458|10479.2|10473.5|10455.2|10451.2|696
1649059800000|2022-04-04 08:10:00|10463.5|10459.5|10508.1|10504.1|10514.5|10510.5|10461.4|10457.4|942
1649060100000|2022-04-04 08:15:00|10508.5|10504.5|10506.6|10502.6|10514.2|10510.2|10486.9|10482.9|444
1649060400000|2022-04-04 08:20:00|10506.4|10502.4|10495.3|10491.3|10509.5|10505.5|10465.9|10461.9|2174
1649060700000|2022-04-04 08:25:00|10494.8|10490.8|10461.8|10457.8|10517.9|10513.9|10460.5|10452.9|3021
1649061000000|2022-04-04 08:30:00|10462.2|10458.2|10461.9|10457.9|10483.2|10479.2|10459.4|10455.4|1929
1649061300000|2022-04-04 08:35:00|10462.3|10458.3|10471.6|10467.6|10487.7|10483.7|10455.2|10451.2|1420
1649061600000|2022-04-04 08:40:00|10472.7|10468.7|10471.3|10467.3|10481.4|10477.4|10457.4|10453.4|380
1649061900000|2022-04-04 08:45:00|10470.9|10466.9|10477.7|10473.7|10480.6|10476.6|10455|10450.5|391
1649062200000|2022-04-04 08:50:00|10477.8|10473.8|10479.9|10475.9|10490.9|10486.9|10473.5|10469.5|633
1649062500000|2022-04-04 08:55:00|10480.1|10476.1|10483.7|10479.7|10488.8|10484.8|10466.2|10462.2|614
1649062800000|2022-04-04 09:00:00|10484|10480|10493.4|10489.4|10496.1|10492.1|10476.3|10472.3|659
1649063100000|2022-04-04 09:05:00|10493.5|10489.5|10469.2|10465.2|10493.5|10489.5|10465|10461|502
1649063400000|2022-04-04 09:10:00|10470.2|10466.2|10420.3|10416.3|10478.6|10474.6|10410.9|10406|1610
1649063700000|2022-04-04 09:15:00|10419.9|10415.9|10422|10418|10426.4|10419.7|10381.2|10377.2|2708
1649064000000|2022-04-04 09:20:00|10421.7|10417.7|10387.1|10383.1|10423.2|10419.2|10385.2|10381.1|850
1649064300000|2022-04-04 09:25:00|10386.7|10382.7|10357.3|10353.3|10401.2|10397.2|10354.4|10349.1|1363
1649064600000|2022-04-04 09:30:00|10357.7|10353.7|10334.5|10330.5|10381.7|10376.1|10327.6|10323.6|1991
1649064900000|2022-04-04 09:35:00|10335.1|10331.1|10335.3|10331.3|10337.6|10333.4|10319.2|10315.2|1772
1649065200000|2022-04-04 09:40:00|10334.5|10330.5|10346.3|10342.3|10368.2|10364.2|10326.2|10322.2|1810
1649065500000|2022-04-04 09:45:00|10346.2|10342.2|10305.2|10301.2|10346.2|10342.2|10286.3|10282.3|1672
1649065800000|2022-04-04 09:50:00|10305.1|10301.1|10332.8|10328.8|10339.3|10335.3|10298.1|10294.1|1458
1649066100000|2022-04-04 09:55:00|10332|10328|10320.5|10316.5|10337.8|10333.8|10306.3|10302.3|845
1649066400000|2022-04-04 10:00:00|10321.4|10317.4|10351.2|10347.2|10360.2|10355.2|10315.4|10311.4|601
1649066700000|2022-04-04 10:05:00|10351.1|10347.1|10356.7|10352.7|10363.5|10359.5|10347.7|10343.7|814
1649067000000|2022-04-04 10:10:00|10357.1|10353.1|10384.9|10380.9|10389.7|10385.7|10351.5|10347.5|1084
1649067300000|2022-04-04 10:15:00|10384.8|10380.8|10390.9|10386.9|10399.5|10394.8|10368.6|10364.4|527
1649067600000|2022-04-04 10:20:00|10391.4|10387.4|10394.1|10390.1|10409.5|10405.5|10387.8|10383.8|603
1649067900000|2022-04-04 10:25:00|10393.1|10389.1|10416.6|10412.6|10417|10413|10391|10387|834
1649068200000|2022-04-04 10:30:00|10417|10413|10422.2|10418.2|10428.9|10424.9|10394.2|10388.8|466
1649068500000|2022-04-04 10:35:00|10422.1|10418.1|10429|10425|10440|10436|10422.1|10418.1|960
1649068800000|2022-04-04 10:40:00|10428.6|10424.6|10411.6|10407.6|10430|10426|10399.6|10395.6|671
1649069100000|2022-04-04 10:45:00|10412.1|10408.1|10409.7|10405.7|10426.8|10422.8|10397.9|10393.9|677
1649069400000|2022-04-04 10:50:00|10409.8|10405.8|10407.3|10403.3|10410.9|10406.8|10399.4|10395.4|353
1649069700000|2022-04-04 10:55:00|10407.4|10403.4|10409.4|10405.4|10422.5|10416.5|10406.8|10402.8|544
1649070000000|2022-04-04 11:00:00|10409.3|10405.3|10414.4|10410.4|10419.3|10415.3|10405.9|10397.9|885
1649070300000|2022-04-04 11:05:00|10414|10410|10450.9|10446.9|10455.4|10451.4|10413.5|10409.5|482
1649070600000|2022-04-04 11:10:00|10448.4|10444.4|10444.9|10440.9|10450.9|10446.9|10436.9|10432.9|205
1649070900000|2022-04-04 11:15:00|10444.1|10440.1|10472.1|10468.1|10479.3|10475.3|10436.3|10432.3|854
1649071200000|2022-04-04 11:20:00|10471.6|10467.6|10465.8|10461.8|10478.5|10474|10451.8|10447.8|366
1649071500000|2022-04-04 11:25:00|10464.8|10460.8|10467.4|10463.4|10475.2|10471.2|10455|10451|353
1649071800000|2022-04-04 11:30:00|10466.2|10462.2|10473.6|10469.6|10475.8|10471.8|10455.4|10451.4|838
1649072100000|2022-04-04 11:35:00|10473.1|10469.1|10508.4|10504.4|10512.6|10508.6|10473.1|10469.1|1224
1649072400000|2022-04-04 11:40:00|10507.8|10503.8|10506.4|10502.4|10512.4|10508.4|10496.9|10492.1|664
1649072700000|2022-04-04 11:45:00|10506.9|10502.9|10531.7|10527.7|10536.2|10532.2|10505.2|10501.2|689
1649073000000|2022-04-04 11:50:00|10532.1|10528.1|10513.1|10509.1|10542.1|10538.1|10511.7|10507.7|1420
1649073300000|2022-04-04 11:55:00|10514.1|10510.1|10526.6|10522.6|10536.4|10532.4|10512.2|10508.2|579
1649073600000|2022-04-04 12:00:00|10526.2|10522.2|10549.4|10545.4|10552.9|10548.9|10516.1|10512.1|673
1649073900000|2022-04-04 12:05:00|10550.6|10546.6|10549.1|10545.1|10567.8|10563.3|10536.3|10532.3|942
1649074200000|2022-04-04 12:10:00|10549.6|10545.6|10550.1|10546.1|10565.4|10561.4|10536.2|10531.3|450
1649074500000|2022-04-04 12:15:00|10550.5|10546.5|10547.8|10543.8|10566.8|10562.8|10528.9|10524.9|877
1649074800000|2022-04-04 12:20:00|10550.2|10542.2|10569.1|10565.1|10572.4|10568.4|10545|10537.9|1126
1649075100000|2022-04-04 12:25:00|10569.5|10565.5|10614.1|10610.1|10615.7|10611.7|10569.5|10565.5|1712
1649075400000|2022-04-04 12:30:00|10614|10610|10612.1|10608.1|10616.5|10612.5|10597.5|10593.5|681
1649075700000|2022-04-04 12:35:00|10612.5|10608.5|10688|10684|10722.4|10715.8|10610.1|10606.1|2959
1649076000000|2022-04-04 12:40:00|10687.9|10683.9|10693.4|10689.4|10703.5|10699.5|10668|10664|1107
1649076300000|2022-04-04 12:45:00|10692.9|10688.9|10668.3|10664.3|10699.3|10695.3|10668.3|10663.3|1189
1649076600000|2022-04-04 12:50:00|10671.2|10663.2|10639.1|10635.1|10680.7|10676.5|10638.7|10633|1252
1649076900000|2022-04-04 12:55:00|10639.5|10635.5|10687.1|10683.1|10693.2|10689.2|10637.1|10633.1|1135
1649077200000|2022-04-04 13:00:00|10687.3|10683.3|10671|10667|10691.7|10687.7|10656.5|10652.5|985
1649077500000|2022-04-04 13:05:00|10670|10666|10684.7|10680.7|10710.1|10706.1|10667.5|10663.5|1057
1649077800000|2022-04-04 13:10:00|10684.6|10680.6|10733.3|10729.3|10735.3|10731.3|10682.2|10678.2|1340
1649078100000|2022-04-04 13:15:00|10731.3|10727.3|10683.8|10679.8|10732.9|10728.9|10676.4|10672.4|948
1649078400000|2022-04-04 13:20:00|10685|10677|10690.5|10686.5|10725.1|10721.1|10682.2|10677|772
1649078700000|2022-04-04 13:25:00|10690.1|10686.1|10719.4|10715.4|10727|10723|10675.4|10671.4|881
1649079000000|2022-04-04 13:30:00|10719.3|10715.3|10756.5|10752.5|10765.5|10761.5|10702.5|10698.5|1838
1649079300000|2022-04-04 13:35:00|10757.5|10753.5|10762.7|10758.7|10779.2|10775.2|10753.2|10749.2|1615
1649079600000|2022-04-04 13:40:00|10763.6|10759.6|10738.6|10734.6|10782.1|10778.1|10737|10733|1374
1649079900000|2022-04-04 13:45:00|10739|10735|10770|10766|10771|10767|10726.6|10722.6|1057
1649080200000|2022-04-04 13:50:00|10770.2|10766.2|10767.2|10763.2|10771|10767|10735.1|10731.1|1210
1649080500000|2022-04-04 13:55:00|10767.5|10763.5|10767.5|10759.5|10786.4|10782.4|10753.5|10749.5|1563
1649080800000|2022-04-04 14:00:00|10765.1|10761.1|10778.5|10774.5|10788.6|10784.6|10765.1|10759.1|1355
1649081100000|2022-04-04 14:05:00|10778.6|10774.6|10761.2|10757.2|10784|10780|10747.8|10743.8|732
1649081400000|2022-04-04 14:10:00|10760.1|10756.1|10750.8|10746.8|10787.5|10783.5|10748.3|10744.3|1157
1649081700000|2022-04-04 14:15:00|10751.4|10747.4|10721|10717|10758|10754|10710.6|10705.2|1625
1649082000000|2022-04-04 14:20:00|10721.8|10717.8|10700|10696|10729.4|10725.4|10686.6|10682.6|1509
1649082300000|2022-04-04 14:25:00|10699.5|10695.5|10763.8|10759.8|10768|10764|10695.9|10691.9|1588
1649082600000|2022-04-04 14:30:00|10763.4|10759.4|10753.5|10749.5|10779.2|10775.2|10747|10741.9|929
1649082900000|2022-04-04 14:35:00|10756.2|10752.2|10757.3|10753.3|10772.7|10768.7|10740.3|10736.3|1080
1649083200000|2022-04-04 14:40:00|10759|10755|10781.1|10777.1|10782.3|10778.3|10743|10739|1212
1649083500000|2022-04-04 14:45:00|10781.5|10777.5|10773|10769|10783.4|10779.4|10742.4|10736.8|649
1649083800000|2022-04-04 14:50:00|10772.5|10768.5|10758.6|10754.6|10776.6|10772.6|10740.8|10736.8|1049
1649084100000|2022-04-04 14:55:00|10758.8|10754.8|10760.5|10756.5|10773.3|10769.3|10745.4|10741.4|832
1649084400000|2022-04-04 15:00:00|10761.1|10757.1|10736.9|10732.9|10775.4|10771.4|10728.4|10724.4|1200
1649084700000|2022-04-04 15:05:00|10737.3|10733.3|10743.6|10739.6|10751.8|10747.8|10724.1|10720.1|926
1649085000000|2022-04-04 15:10:00|10744.1|10740.1|10729.4|10725.4|10747.6|10743.6|10715.7|10711.7|1013
1649085300000|2022-04-04 15:15:00|10729.2|10725.2|10775.2|10771.2|10787.9|10783.9|10729.2|10725.2|1508
1649085600000|2022-04-04 15:20:00|10774.9|10770.9|10809.2|10805.2|10817.4|10813.4|10772.3|10768.3|2124
1649085900000|2022-04-04 15:25:00|10809|10805|10763.1|10759.1|10834.6|10826.6|10762.9|10758.9|5793
1649086200000|2022-04-04 15:30:00|10761.9|10757.9|10728.3|10724.3|10765.9|10761.9|10712.3|10707.3|2989
1649086500000|2022-04-04 15:35:00|10726.8|10722.8|10654|10650|10730.6|10726.6|10648.1|10642.5|2135
1649086800000|2022-04-04 15:40:00|10653.6|10649.6|10637.4|10633.4|10666|10662|10624.5|10620.5|2310
1649087100000|2022-04-04 15:45:00|10637|10633|10595.2|10591.2|10639.5|10633.4|10583.1|10579.1|1538
1649087400000|2022-04-04 15:50:00|10595.1|10591.1|10590.1|10586.1|10599.1|10595.1|10551.8|10547.4|2992
1649087700000|2022-04-04 15:55:00|10590|10586|10617.3|10613.3|10619.9|10615.9|10587.1|10583.1|2445
1649088000000|2022-04-04 16:00:00|10616.9|10612.9|10593.7|10589.7|10617.8|10613.8|10592.6|10588.6|623
1649088300000|2022-04-04 16:05:00|10594.1|10590.1|10599.1|10595.1|10608.6|10604.6|10565.3|10561.3|1385
1649088600000|2022-04-04 16:10:00|10600.6|10596.6|10632.7|10628.7|10639.5|10635.5|10591|10587|1096
1649088900000|2022-04-04 16:15:00|10632.6|10628.6|10666.5|10662.5|10669.1|10665.1|10627|10623|967
1649089200000|2022-04-04 16:20:00|10666.1|10662.1|10651.8|10647.8|10666.5|10662.5|10641.4|10637.4|1089
1649089500000|2022-04-04 16:25:00|10652.1|10648.1|10632|10628|10653.9|10649.9|10618.2|10614|1428
1649089800000|2022-04-04 16:30:00|10631.8|10627.8|10615.8|10611.8|10631.8|10627.8|10599.6|10595.6|606
1649090100000|2022-04-04 16:35:00|10615.3|10611.3|10611.2|10607.2|10623.9|10619.9|10595.2|10591.2|783
1649090400000|2022-04-04 16:40:00|10611.6|10607.6|10632.7|10628.7|10646.3|10642.3|10611.6|10607.6|375
1649090700000|2022-04-04 16:45:00|10632.8|10628.8|10639.5|10635.5|10658.3|10653.2|10629.5|10625.5|690
1649091000000|2022-04-04 16:50:00|10640.7|10636.7|10573.6|10569.6|10642.1|10638.1|10571.2|10567.2|2073
1649091300000|2022-04-04 16:55:00|10573.2|10569.2|10599.7|10595.7|10603.7|10599.7|10559.8|10555.8|1162
1649091600000|2022-04-04 17:00:00|10599.3|10595.3|10600.9|10596.9|10613.4|10609.4|10594.9|10588.7|640
1649091900000|2022-04-04 17:05:00|10600.5|10596.5|10601.5|10597.5|10601.5|10597.5|10569.3|10565.3|1278
1649092200000|2022-04-04 17:10:00|10600|10596|10607.7|10603.7|10619.9|10615.9|10600|10596|355
1649092500000|2022-04-04 17:15:00|10607.3|10603.3|10597.5|10593.5|10613.7|10609.7|10582.7|10578.5|496
1649092800000|2022-04-04 17:20:00|10598.5|10594.5|10634.6|10630.6|10649.5|10645.5|10594.1|10590.1|1036
1649093100000|2022-04-04 17:25:00|10635.5|10631.5|10641.4|10637.4|10652.5|10648.5|10633.5|10629.5|425
1649093400000|2022-04-04 17:30:00|10641.5|10637.5|10621.2|10617.2|10647|10643|10618|10614|1305
1649093700000|2022-04-04 17:35:00|10618.6|10614.6|10641.5|10637.5|10645|10641|10608|10604|1201
1649094000000|2022-04-04 17:40:00|10641.3|10637.3|10637.4|10633.4|10649.5|10645.5|10627.8|10623.8|531
1649094300000|2022-04-04 17:45:00|10636.2|10632.2|10621.1|10617.1|10643.5|10639.5|10616.5|10612.5|549
1649094600000|2022-04-04 17:50:00|10620.7|10616.7|10629.6|10625.6|10636|10632|10618.5|10613.9|525
1649094900000|2022-04-04 17:55:00|10628.4|10624.4|10635.1|10631.1|10646.5|10642.5|10625.8|10621.8|586
1649095200000|2022-04-04 18:00:00|10634.6|10630.6|10680.8|10676.8|10684.3|10680.3|10623.3|10619.3|1017
1649095500000|2022-04-04 18:05:00|10680.9|10676.9|10688.9|10684.9|10696.9|10692.9|10674.5|10670.5|940
1649095800000|2022-04-04 18:10:00|10689.3|10685.3|10668.4|10664.4|10694.1|10690.1|10659.1|10655.1|980
1649096100000|2022-04-04 18:15:00|10668.7|10664.7|10674.8|10670.8|10682.3|10678.3|10663.3|10659.3|992
1649096400000|2022-04-04 18:20:00|10672.5|10668.5|10700.4|10696.4|10729.9|10725.9|10671.9|10667.9|1811
1649096700000|2022-04-04 18:25:00|10700.3|10696.3|10717.8|10713.8|10735.1|10731.1|10693.4|10689.4|5420
1649097000000|2022-04-04 18:30:00|10717.7|10713.7|10719.1|10715.1|10730.2|10726.2|10706.4|10702.4|1298
1649097300000|2022-04-04 18:35:00|10718.9|10714.9|10734.5|10730.5|10737|10733|10704|10700|905
1649097600000|2022-04-04 18:40:00|10734.4|10730.4|10723.4|10719.4|10735.2|10731.2|10718.4|10713.7|361
1649097900000|2022-04-04 18:45:00|10726.2|10722.2|10729.6|10725.6|10736.8|10732.8|10714|10710|413
1649098200000|2022-04-04 18:50:00|10728.8|10724.8|10733.9|10729.9|10745.9|10740.8|10728.6|10724.6|175
1649098500000|2022-04-04 18:55:00|10733.5|10729.5|10737.6|10733.6|10752.1|10748.1|10732|10728|389
1649098800000|2022-04-04 19:00:00|10737.7|10733.7|10740.1|10736.1|10751.1|10747.1|10731.5|10727.5|239
1649099100000|2022-04-04 19:05:00|10741.3|10737.3|10747.6|10743.6|10753.2|10749.2|10738.9|10734.9|86
1649099400000|2022-04-04 19:10:00|10750.1|10746.1|10750.9|10746.9|10753|10749|10745.2|10741.2|91
1649099700000|2022-04-04 19:15:00|10750.4|10746.4|10741.3|10737.3|10751.1|10747.1|10740.5|10736.5|54
1649100000000|2022-04-04 19:20:00|10742.5|10738.5|10748.3|10744.3|10758.8|10754.8|10741.1|10737.1|136
1649100300000|2022-04-04 19:25:00|10748.9|10744.9|10780.5|10776.5|10781.4|10777.4|10748.3|10744.3|625
1649100600000|2022-04-04 19:30:00|10780.4|10776.4|10781.6|10777.6|10787.2|10783.2|10772.4|10766.4|198
1649100900000|2022-04-04 19:35:00|10783.2|10779.2|10775|10771|10796.4|10792.4|10772.6|10768.6|167
1649101200000|2022-04-04 19:40:00|10775.1|10771.1|10768.4|10764.4|10779.8|10775.8|10758.8|10754.8|195
1649101500000|2022-04-04 19:45:00|10768.3|10764.3|10754.1|10750.1|10771|10767|10753.7|10749.7|169
1649101800000|2022-04-04 19:50:00|10754.7|10750.7|10760.3|10756.3|10765.5|10760.8|10750.5|10744.4|106
1649102100000|2022-04-04 19:55:00|10760.2|10756.2|10754.7|10750.7|10773.2|10769.2|10751.1|10745.3|177
1649102400000|2022-04-04 20:00:00|10755.1|10751.1|10763.5|10759.5|10767.9|10763.7|10753|10748.9|103
1649102700000|2022-04-04 20:05:00|10764.3|10760.3|10759.5|10755.5|10767.9|10763.9|10758.4|10754.4|38
1649103000000|2022-04-04 20:10:00|10758.8|10754.8|10761.7|10757.7|10765.2|10761.2|10753.6|10749.6|24
1649103300000|2022-04-04 20:15:00|10761.4|10757.4|10766.3|10758.3|10774.7|10769|10759.1|10754.1|22
1649103600000|2022-04-04 20:20:00|10766.1|10758.1|10773.6|10769.6|10779|10773.5|10763.7|10758.1|30
1649103900000|2022-04-04 20:25:00|10773.5|10769.5|10769.1|10761.1|10776|10771.9|10761.7|10755.3|72
1649104200000|2022-04-04 20:30:00|10768.2|10764.2|10769.4|10765.4|10775.2|10769.7|10761.4|10756.3|22
1649104500000|2022-04-04 20:35:00|10769.3|10765.3|10772.5|10768.5|10776.1|10771|10756.9|10752.9|46
1649104800000|2022-04-04 20:40:00|10773.7|10765.7|10766.3|10762.3|10785.7|10778.8|10766.3|10761|122
1649105100000|2022-04-04 20:45:00|10766.8|10762.8|10782.1|10778.1|10785.8|10780.3|10764.8|10757.8|89
1649105400000|2022-04-04 20:50:00|10782.4|10778.4|10782.8|10778.8|10788|10783.3|10771.3|10767.3|206
1649105700000|2022-04-04 20:55:00|10782.7|10778.7|10770.1|10766.1|10783.1|10779.1|10769.7|10765.5|131
1649106000000|2022-04-04 21:00:00|10770|10766|10769.8|10765.8|10770|10766|10769.6|10765.6|10
1649106300000|2022-04-04 21:05:00|10779|10771|10782.3|10774.3|10782.3|10774.3|10779|10771|6
1649106600000|2022-04-04 21:10:00|10778.3|10770.3|10763.3|10755.3|10778.3|10770.3|10762.3|10754.3|6
1649106900000|2022-04-04 21:15:00|10762.3|10754.3|10751.9|10747.9|10768.8|10760.8|10751.8|10747.8|9
1649107200000|2022-04-04 21:20:00|10752.3|10748.3|10761.4|10753.4|10763.4|10755.4|10751.9|10747.9|2
1649107500000|2022-04-04 21:25:00|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|0
1649107800000|2022-04-04 21:30:00|10761.8|10753.8|10761.3|10753.3|10764.3|10756.3|10761.3|10753.3|0
1649108100000|2022-04-04 21:35:00|10762.5|10754.5|10762.3|10754.3|10762.8|10754.8|10761.8|10753.8|0
1649108400000|2022-04-04 21:40:00|10764.7|10756.7|10765.3|10757.3|10765.3|10757.3|10764.7|10756.7|0
1649108700000|2022-04-04 21:45:00|10765.7|10757.7|10764.8|10756.8|10765.8|10757.8|10764.8|10756.8|0
1649109000000|2022-04-04 21:50:00|10764.3|10756.3|10764.2|10756.2|10764.3|10756.8|10759.7|10755.3|0
1649109300000|2022-04-04 21:55:00|10763.8|10755.8|10765.2|10757.2|10765.2|10757.2|10758.7|10754.7|3
1649116800000|2022-04-05 00:00:00|10836.2|10828.2|10922.8|10918.8|10926.8|10921|10834.9|10826.9|1151
1649117100000|2022-04-05 00:05:00|10922.9|10918.9|10903.3|10899.3|10959|10953.7|10902.9|10897.3|409
1649117400000|2022-04-05 00:10:00|10903.2|10899.2|10882.2|10878.2|10904.6|10900.3|10880.6|10875.9|128
1649117700000|2022-04-05 00:15:00|10883.2|10879.2|10875.9|10871.9|10897.9|10893.6|10875.5|10869.1|121
1649118000000|2022-04-05 00:20:00|10876.3|10872.3|10875.3|10871.3|10883.9|10879.9|10860.5|10856.1|88
1649118300000|2022-04-05 00:25:00|10874.9|10870.9|10873.4|10869.4|10881.1|10877.1|10870.4|10866.1|36
1649118600000|2022-04-05 00:30:00|10873.7|10869.7|10886.6|10882.6|10895.8|10889.5|10872.6|10867.1|14
1649118900000|2022-04-05 00:35:00|10886.2|10882.2|10894.3|10886.3|10906.3|10900.9|10883.2|10878.2|33
1649119200000|2022-04-05 00:40:00|10893.9|10885.9|10910.9|10906.9|10925.3|10921.3|10893.9|10885.9|166
1649119500000|2022-04-05 00:45:00|10911.1|10907.1|10913.4|10905.4|10917.6|10912.8|10903.3|10899|63
1649119800000|2022-04-05 00:50:00|10912.3|10904.3|10912.9|10908.9|10922.1|10916.7|10904.8|10900.4|21
1649120100000|2022-04-05 00:55:00|10912.5|10908.5|10904.9|10900.9|10922.3|10915.8|10895.9|10891.9|75
1649120400000|2022-04-05 01:00:00|10904.7|10900.7|10945.8|10941.8|10950.8|10945.2|10903.7|10899.7|116
1649120700000|2022-04-05 01:05:00|10946.2|10942.2|10915.3|10907.3|10954.4|10950.4|10908|10903.7|209
1649121000000|2022-04-05 01:10:00|10913.9|10905.9|10897.2|10889.2|10920.3|10912.6|10889.6|10885.6|72
1649121300000|2022-04-05 01:15:00|10894.4|10886.4|10897.9|10893.9|10907.5|10901.1|10885.6|10878.4|43
1649121600000|2022-04-05 01:20:00|10897.6|10893.6|10893.7|10889.7|10912.9|10907|10892.2|10884.7|77
1649121900000|2022-04-05 01:25:00|10893.3|10889.3|10903.9|10895.9|10905.2|10901.2|10891.6|10884.3|39
1649122200000|2022-04-05 01:30:00|10901.5|10897.5|10900.8|10892.8|10905.6|10898|10895.3|10888.9|5
1649122500000|2022-04-05 01:35:00|10898.3|10894.3|10910.9|10902.9|10914.8|10907.7|10891.3|10885.8|181
1649122800000|2022-04-05 01:40:00|10908.5|10904.5|10896|10888|10908.8|10904.5|10888.4|10881.6|43
1649123100000|2022-04-05 01:45:00|10895.6|10887.6|10875.9|10871.9|10895.6|10889.7|10861.6|10856.5|87
1649123400000|2022-04-05 01:50:00|10875.7|10871.7|10883.6|10875.6|10886|10880.6|10872.9|10866.5|11
1649123700000|2022-04-05 01:55:00|10885.4|10877.4|10889.5|10885.5|10895.4|10887.4|10879.2|10873.8|5
1649124000000|2022-04-05 02:00:00|10890|10886|10883.1|10875.1|10902.4|10897|10881.6|10873.6|32
1649124300000|2022-04-05 02:05:00|10884.4|10876.4|10890.6|10886.6|10900.1|10892.2|10880.1|10875.4|41
1649124600000|2022-04-05 02:10:00|10890.2|10886.2|10880.2|10872.2|10897.4|10890.1|10875.3|10870.2|75
1649124900000|2022-04-05 02:15:00|10877.8|10873.8|10900.4|10892.4|10902.2|10896.6|10877.3|10872.2|18
1649125200000|2022-04-05 02:20:00|10900.2|10892.2|10930.9|10922.9|10930.9|10923.8|10899.6|10892.2|56
1649125500000|2022-04-05 02:25:00|10928.5|10924.5|10912.1|10908.1|10928.5|10924.5|10909.3|10903.7|31
1649125800000|2022-04-05 02:30:00|10916.6|10908.6|10897.1|10889.1|10916.6|10910.2|10892.7|10887|17
1649126100000|2022-04-05 02:35:00|10895.5|10891.5|10892.1|10888.1|10901.1|10894.6|10886.5|10879.8|27
1649126400000|2022-04-05 02:40:00|10890.6|10882.6|10893.2|10889.2|10901.2|10894.8|10881.3|10876.2|63
1649126700000|2022-04-05 02:45:00|10892.8|10888.8|10914.3|10910.3|10922.4|10917.4|10885.9|10880.3|152
1649127000000|2022-04-05 02:50:00|10914.4|10910.4|10900.9|10896.9|10919.4|10913.8|10900.4|10892.4|15
1649127300000|2022-04-05 02:55:00|10900.8|10896.8|10891.8|10883.8|10903.5|10897.5|10877.1|10870.9|71
1649127600000|2022-04-05 03:00:00|10889.4|10885.4|10877.3|10873.3|10889.4|10885.4|10877.1|10872|59
1649127900000|2022-04-05 03:05:00|10877.8|10873.8|10857.5|10849.5|10888.5|10883.3|10850.2|10845.1|181
1649128200000|2022-04-05 03:10:00|10857|10849|10856.2|10852.2|10862.4|10858.4|10852.7|10846.7|98
1649128500000|2022-04-05 03:15:00|10856.3|10852.3|10854.2|10850.2|10872.7|10867.5|10854.2|10849.8|47
1649128800000|2022-04-05 03:20:00|10854.6|10850.6|10866|10862|10869.5|10863.1|10849.9|10843.7|80
1649129100000|2022-04-05 03:25:00|10864.5|10856.5|10855.2|10851.2|10867.6|10862|10851.8|10846.4|19
1649129400000|2022-04-05 03:30:00|10855.3|10851.3|10853|10849|10855.8|10851.8|10845.4|10840.8|21
1649129700000|2022-04-05 03:35:00|10853.1|10845.1|10844.9|10840.9|10853.5|10849|10838.9|10834.8|51
1649130000000|2022-04-05 03:40:00|10845|10841|10851.7|10847.7|10865.1|10859.1|10843.5|10837.9|8
1649130300000|2022-04-05 03:45:00|10851.8|10847.8|10855.4|10851.4|10864.8|10858.7|10848.9|10844.7|32
1649130600000|2022-04-05 03:50:00|10857|10853|10856|10852|10863.8|10859.8|10855.8|10850.8|20
1649130900000|2022-04-05 03:55:00|10854.6|10850.6|10867|10863|10870.8|10865.1|10846.2|10842.2|21
1649131200000|2022-04-05 04:00:00|10868.6|10860.6|10865.6|10857.6|10870.6|10865|10864|10857.2|21
1649131500000|2022-04-05 04:05:00|10864|10860|10860.2|10856.2|10865.7|10860.2|10857.5|10851.6|2
1649131800000|2022-04-05 04:10:00|10863.4|10855.4|10836.6|10832.6|10864.7|10859.1|10835.1|10829.9|73
1649132100000|2022-04-05 04:15:00|10835.4|10831.4|10838.7|10834.7|10848.1|10842.6|10829.9|10825.9|22
1649132400000|2022-04-05 04:20:00|10841.9|10833.9|10844.7|10840.7|10847.1|10840.7|10836.2|10831|11
1649132700000|2022-04-05 04:25:00|10846.3|10838.3|10863.6|10859.6|10867.8|10862.3|10844.7|10838.3|26
1649133000000|2022-04-05 04:30:00|10864.3|10860.3|10857.4|10853.4|10871|10865|10854.2|10848.7|19
1649133300000|2022-04-05 04:35:00|10857.3|10853.3|10856.7|10848.7|10858.3|10854.3|10847.1|10841.9|20
1649133600000|2022-04-05 04:40:00|10854.3|10850.3|10860.9|10852.9|10864.6|10858.8|10853.8|10848.7|6
1649133900000|2022-04-05 04:45:00|10860.1|10856.1|10855.8|10851.8|10867.7|10861.3|10855.8|10851.2|13
1649134200000|2022-04-05 04:50:00|10856.2|10852.2|10846.6|10842.6|10858.9|10853|10842.9|10835.5|26
1649134500000|2022-04-05 04:55:00|10847.4|10843.4|10853.4|10849.4|10856.1|10850.6|10846.7|10841.1|3
1649134800000|2022-04-05 05:00:00|10855.1|10847.1|10846.9|10838.9|10867.2|10862.2|10844.8|10838.5|30
1649135100000|2022-04-05 05:05:00|10847.2|10839.2|10839.9|10835.9|10851.2|10844.8|10834.6|10830|30
1649135400000|2022-04-05 05:10:00|10839.8|10835.8|10847.4|10839.4|10847.7|10841.8|10836.9|10832.4|29
1649135700000|2022-04-05 05:15:00|10847.5|10839.5|10845.3|10841.3|10853.3|10846.1|10839.3|10835.3|9
1649136000000|2022-04-05 05:20:00|10848.1|10840.1|10837.9|10833.9|10848.3|10841.2|10828.8|10823.3|174
1649136300000|2022-04-05 05:25:00|10839.5|10831.5|10839.4|10835.4|10843.1|10839.1|10829.8|10824.3|9
1649136600000|2022-04-05 05:30:00|10839.8|10835.8|10828.1|10824.1|10844.4|10838|10828.1|10823.6|59
1649136900000|2022-04-05 05:35:00|10828.2|10824.2|10853.3|10849.3|10858.2|10851.7|10827.6|10823.6|192
1649137200000|2022-04-05 05:40:00|10853.2|10849.2|10861.2|10853.2|10865.9|10861.4|10848.2|10844.2|82
1649137500000|2022-04-05 05:45:00|10861.3|10853.3|10860.7|10856.7|10868.9|10861.9|10858.2|10852.3|90
1649137800000|2022-04-05 05:50:00|10859.9|10855.9|10872.1|10868.1|10878|10874|10859.7|10855.7|82
1649138100000|2022-04-05 05:55:00|10872.4|10868.4|10866.5|10862.5|10875.9|10871.9|10860.6|10855|62
1649138400000|2022-04-05 06:00:00|10867.5|10863.5|10899.6|10895.6|10909.9|10903.5|10867.1|10863.1|300
1649138700000|2022-04-05 06:05:00|10899.5|10895.5|10885.7|10881.7|10902.9|10896.3|10876|10870.3|147
1649139000000|2022-04-05 06:10:00|10886|10882|10906.7|10902.7|10910.4|10904.8|10876.7|10872.7|105
1649139300000|2022-04-05 06:15:00|10906.3|10902.3|10913.4|10909.4|10927.5|10921.9|10891.3|10887.3|314
1649139600000|2022-04-05 06:20:00|10917.4|10910.9|10897.3|10893.3|10919.8|10915.8|10892.8|10888.8|130
1649139900000|2022-04-05 06:25:00|10898.2|10890.2|10895.7|10891.7|10908.9|10903.3|10884|10880|301
1649140200000|2022-04-05 06:30:00|10896.1|10892.1|10898.1|10894.1|10908.5|10904.5|10886.4|10880.5|94
1649140500000|2022-04-05 06:35:00|10897.7|10893.7|10891.4|10887.4|10916|10911.4|10879.1|10875.1|239
1649140800000|2022-04-05 06:40:00|10891.2|10887.2|10900.6|10892.6|10910.1|10903.7|10887.9|10883.9|94
1649141100000|2022-04-05 06:45:00|10900.1|10892.1|10885|10881|10903.6|10899.6|10884|10878.5|120
1649141400000|2022-04-05 06:50:00|10887|10883|10890.3|10886.3|10910.3|10905.2|10883.9|10878.3|215
1649141700000|2022-04-05 06:55:00|10890.4|10886.4|10887.2|10879.2|10903.8|10899.2|10868.1|10863.2|729
1649142000000|2022-04-05 07:00:00|10885.6|10881.6|10853.2|10849.2|10886.3|10882.3|10848.4|10844.3|412
1649142300000|2022-04-05 07:05:00|10853|10849|10858.1|10854.1|10872.1|10868.1|10848.5|10844.5|284
1649142600000|2022-04-05 07:10:00|10856.9|10852.9|10807|10803|10857.1|10852.9|10797.3|10793.3|754
1649142900000|2022-04-05 07:15:00|10807.4|10803.4|10826.6|10822.6|10832.3|10828.3|10793.9|10789.9|644
1649143200000|2022-04-05 07:20:00|10826.2|10822.2|10805.9|10801.9|10846.2|10842.2|10803.3|10799.3|442
1649143500000|2022-04-05 07:25:00|10805.4|10801.4|10802.7|10798.7|10812.8|10808.8|10785.9|10781.9|806
1649143800000|2022-04-05 07:30:00|10802|10798|10780.2|10776.2|10811.9|10807.5|10775.3|10771.3|570
1649144100000|2022-04-05 07:35:00|10779.7|10775.7|10803.8|10799.8|10826.3|10822.3|10778.2|10774.2|631
1649144400000|2022-04-05 07:40:00|10804.2|10800.2|10814.4|10810.4|10823.2|10817.8|10793.3|10789.3|304
1649144700000|2022-04-05 07:45:00|10814.7|10810.7|10843.9|10839.9|10861.3|10855.3|10808.9|10804.9|738
1649145000000|2022-04-05 07:50:00|10843.6|10839.6|10852|10848|10857.9|10853.9|10828.2|10824.2|613
1649145300000|2022-04-05 07:55:00|10851.5|10847.5|10816|10812|10859.5|10855.5|10808.6|10804.6|747
1649145600000|2022-04-05 08:00:00|10816.1|10812.1|10854.3|10850.3|10855.5|10851.5|10809.1|10805.1|764
1649145900000|2022-04-05 08:05:00|10854.5|10850.5|10861.2|10857.2|10867.6|10863.6|10836.7|10832.7|478
1649146200000|2022-04-05 08:10:00|10861.4|10857.4|10855.6|10851.6|10863.8|10859.8|10831.6|10826.7|423
1649146500000|2022-04-05 08:15:00|10855.1|10851.1|10833|10829|10864.3|10860.3|10831.4|10827.4|836
1649146800000|2022-04-05 08:20:00|10835|10831|10846|10842|10862.4|10858.4|10823.8|10819.8|832
1649147100000|2022-04-05 08:25:00|10845.4|10841.4|10811.3|10807.3|10845.4|10841.4|10804.9|10799.6|3126
1649147400000|2022-04-05 08:30:00|10809.7|10805.7|10794.2|10790.2|10812.1|10808.1|10754.8|10750.8|3677
1649147700000|2022-04-05 08:35:00|10796.1|10792.1|10791.2|10787.2|10798.1|10794.1|10773.1|10769.1|1082
1649148000000|2022-04-05 08:40:00|10791.3|10787.3|10805.7|10801.7|10807.6|10803.6|10778.7|10774.7|615
1649148300000|2022-04-05 08:45:00|10806.6|10802.6|10853.6|10849.6|10860.6|10856.6|10806.6|10802.6|1016
1649148600000|2022-04-05 08:50:00|10853.8|10849.8|10877.7|10873.7|10891.4|10887.4|10853.3|10849.3|1072
1649148900000|2022-04-05 08:55:00|10880.2|10876.2|10882.4|10878.4|10893.2|10888.6|10872.4|10868.4|610
1649149200000|2022-04-05 09:00:00|10883.1|10879.1|10881.9|10877.9|10893|10889|10855.5|10851.5|1135
1649149500000|2022-04-05 09:05:00|10881.8|10877.8|10885.1|10881.1|10902.6|10898.6|10868.8|10864.8|939
1649149800000|2022-04-05 09:10:00|10885.5|10881.5|10877.2|10873.2|10907|10903|10873.2|10869.2|682
1649150100000|2022-04-05 09:15:00|10876.4|10872.4|10886.9|10882.9|10904.3|10900.3|10876.1|10872.1|521
1649150400000|2022-04-05 09:20:00|10887.4|10883.4|10892.3|10888.3|10893.2|10889.2|10868.2|10864.2|498
1649150700000|2022-04-05 09:25:00|10892.6|10888.6|10877.7|10873.7|10892.8|10888.8|10874.3|10870.3|567
1649151000000|2022-04-05 09:30:00|10877.2|10873.2|10876.1|10872.1|10884.5|10880.5|10863.8|10859.8|388
1649151300000|2022-04-05 09:35:00|10875.9|10871.9|10868.3|10864.3|10878.9|10874.9|10863.5|10859.5|299
1649151600000|2022-04-05 09:40:00|10867.9|10863.9|10872.2|10868.2|10879.7|10875.7|10860|10856|411
1649151900000|2022-04-05 09:45:00|10872.8|10868.8|10831.2|10827.2|10879|10875|10826.3|10822.3|959
1649152200000|2022-04-05 09:50:00|10831.6|10827.6|10835.1|10831.1|10852.7|10848.7|10825.3|10821.3|788
1649152500000|2022-04-05 09:55:00|10835|10831|10776.1|10772.1|10838.2|10834.2|10772.1|10768.1|879
1649152800000|2022-04-05 10:00:00|10776|10772|10761.1|10757.1|10785.9|10781.9|10733.2|10729.2|2367
1649153100000|2022-04-05 10:05:00|10761|10757|10784.4|10780.4|10787.1|10782.3|10744.2|10740.2|1180
1649153400000|2022-04-05 10:10:00|10783.4|10779.4|10774.6|10770.6|10783.9|10779.9|10752.9|10748.9|577
1649153700000|2022-04-05 10:15:00|10774.7|10770.7|10784.8|10780.8|10785.3|10781.3|10763.3|10759.3|486
1649154000000|2022-04-05 10:20:00|10784.6|10780.6|10834.7|10830.7|10845.8|10841.8|10784.6|10780.6|1055
1649154300000|2022-04-05 10:25:00|10834.5|10830.5|10830.3|10826.3|10844.7|10840.7|10828.1|10824.1|459
1649154600000|2022-04-05 10:30:00|10829.8|10825.8|10818.5|10814.5|10839.1|10835.1|10803.2|10798.2|409
1649154900000|2022-04-05 10:35:00|10815.5|10811.5|10818.4|10814.4|10838.6|10834.6|10812|10808|346
1649155200000|2022-04-05 10:40:00|10818.9|10814.9|10810.6|10806.6|10832.4|10828.4|10800.1|10796.1|471
1649155500000|2022-04-05 10:45:00|10811.1|10807.1|10836.5|10832.5|10837.3|10833.3|10810.6|10805.6|233
1649155800000|2022-04-05 10:50:00|10836.6|10832.6|10849.7|10845.7|10855.6|10851.6|10815.5|10811.5|654
1649156100000|2022-04-05 10:55:00|10851.2|10847.2|10836.5|10832.5|10855.3|10851.3|10835|10830.1|187
1649156400000|2022-04-05 11:00:00|10838|10834|10838.1|10834.1|10848.2|10844.2|10829.1|10825.1|136
1649156700000|2022-04-05 11:05:00|10838.2|10834.2|10811.4|10807.4|10838.2|10834.2|10800|10794.6|299
1649157000000|2022-04-05 11:10:00|10811|10807|10810.1|10806.1|10818.8|10813.3|10782.9|10778.1|700
1649157300000|2022-04-05 11:15:00|10813.5|10809.5|10800|10796|10828.4|10824.4|10794.9|10788.5|477
1649157600000|2022-04-05 11:20:00|10799.6|10795.6|10788.6|10784.6|10801.1|10797.1|10769.1|10765|347
1649157900000|2022-04-05 11:25:00|10788.7|10784.7|10785|10781|10790.3|10785.9|10772.8|10768.8|554
1649158200000|2022-04-05 11:30:00|10785.2|10781.2|10782.3|10778.3|10798.4|10794.4|10774.7|10770.7|327
1649158500000|2022-04-05 11:35:00|10783.8|10779.8|10778|10774|10785.5|10781.5|10773.8|10769.3|226
1649158800000|2022-04-05 11:40:00|10780|10776|10760.8|10756.8|10798.5|10794.5|10757.4|10753.4|505
1649159100000|2022-04-05 11:45:00|10759.2|10755.2|10775.4|10771.4|10777|10772.8|10758.8|10754.8|347
1649159400000|2022-04-05 11:50:00|10775.3|10771.3|10811.1|10807.1|10816.5|10812.5|10773.9|10769.9|469
1649159700000|2022-04-05 11:55:00|10811.2|10807.2|10818.4|10814.4|10836.2|10828.7|10788.9|10784.9|509
1649160000000|2022-04-05 12:00:00|10818|10814|10794.2|10790.2|10827.8|10823.8|10787.4|10782.3|285
1649160300000|2022-04-05 12:05:00|10794.3|10790.3|10780.4|10776.4|10813.2|10809.2|10778.3|10774.3|561
1649160600000|2022-04-05 12:10:00|10781|10777|10770.7|10766.7|10794.2|10790.2|10745.6|10741.6|648
1649160900000|2022-04-05 12:15:00|10769.9|10765.9|10780.1|10776.1|10792.5|10788.5|10755|10751|438
1649161200000|2022-04-05 12:20:00|10779.1|10775.1|10852.9|10848.9|10858.2|10854.2|10776.6|10772.6|1522
1649161500000|2022-04-05 12:25:00|10854.4|10850.4|10835.8|10831.8|10858.9|10854.9|10821.7|10817.7|1480
1649161800000|2022-04-05 12:30:00|10835.6|10831.6|10823.2|10819.2|10842.1|10838.1|10813.2|10809.2|517
1649162100000|2022-04-05 12:35:00|10823.5|10819.5|10825.3|10821.3|10830.7|10826.7|10806.3|10802.3|620
1649162400000|2022-04-05 12:40:00|10827.4|10823.4|10848.6|10844.6|10865.6|10861.6|10826.1|10822.1|1803
1649162700000|2022-04-05 12:45:00|10848.7|10844.7|10859.8|10855.8|10863.3|10859.3|10825.9|10820.5|679
1649163000000|2022-04-05 12:50:00|10859.7|10855.7|10851.1|10847.1|10878|10874|10846.3|10842.3|1909
1649163300000|2022-04-05 12:55:00|10849.9|10845.9|10880.6|10876.6|10882.5|10878.5|10849.2|10845.2|918
1649163600000|2022-04-05 13:00:00|10880.1|10876.1|10817.9|10813.9|10882|10878|10809.3|10805.3|2391
1649163900000|2022-04-05 13:05:00|10813.5|10809.5|10811.4|10807.4|10836.8|10832.8|10789|10785|1152
1649164200000|2022-04-05 13:10:00|10811.8|10807.8|10787.8|10783.8|10826.3|10822.3|10779.1|10775.1|1433
1649164500000|2022-04-05 13:15:00|10786.3|10782.3|10791.9|10787.9|10793.3|10789.3|10753.7|10749.7|1341
1649164800000|2022-04-05 13:20:00|10792.2|10788.2|10786.6|10782.6|10802|10798|10786.2|10782.2|894
1649165100000|2022-04-05 13:25:00|10786.5|10782.5|10790.2|10786.2|10796.9|10792.9|10762.9|10758.9|1305
1649165400000|2022-04-05 13:30:00|10789.8|10785.8|10836|10832|10838.2|10834.2|10777.7|10773.7|913
1649165700000|2022-04-05 13:35:00|10835.8|10831.8|10836.4|10832.4|10847.6|10843.6|10827.3|10821.6|1352
1649166000000|2022-04-05 13:40:00|10836.2|10832.2|10843.8|10839.8|10848.5|10844.5|10816|10812|1045
1649166300000|2022-04-05 13:45:00|10843.4|10839.4|10825.6|10821.6|10844.8|10840.8|10816.4|10812.4|884
1649166600000|2022-04-05 13:50:00|10825.5|10821.5|10817.3|10813.3|10838|10834|10811.1|10807.1|925
1649166900000|2022-04-05 13:55:00|10815.5|10811.5|10813.3|10809.3|10827.1|10823.1|10799.8|10795.1|855
1649167200000|2022-04-05 14:00:00|10811|10807|10784.7|10780.7|10811.9|10807.8|10783.8|10779.8|614
1649167500000|2022-04-05 14:05:00|10785.1|10781.1|10741.3|10737.3|10798|10794|10726.6|10722.6|2618
1649167800000|2022-04-05 14:10:00|10741.7|10737.7|10774.6|10770.6|10796.6|10792.6|10731.9|10727.9|1989
1649168100000|2022-04-05 14:15:00|10773.8|10769.8|10757.7|10753.7|10788.5|10784.5|10741.9|10737.9|1102
1649168400000|2022-04-05 14:20:00|10757.8|10753.8|10763.8|10759.8|10775.5|10771.5|10743.4|10739.4|543
1649168700000|2022-04-05 14:25:00|10763.5|10759.5|10784.4|10780.4|10788.6|10784.6|10753.9|10749.9|715
1649169000000|2022-04-05 14:30:00|10784.2|10780.2|10746.2|10742.2|10788.2|10784.2|10743.5|10739.5|943
1649169300000|2022-04-05 14:35:00|10745|10741|10724.3|10720.3|10750.2|10746.2|10706.2|10702.2|2297
1649169600000|2022-04-05 14:40:00|10724.7|10720.7|10625|10621|10729.6|10725.6|10609.7|10605.7|3771
1649169900000|2022-04-05 14:45:00|10624.3|10620.3|10666.2|10662.2|10674.7|10670.7|10605|10601|3332
1649170200000|2022-04-05 14:50:00|10664.6|10660.6|10671.2|10667.2|10692.4|10688.4|10655.2|10651.2|1153
1649170500000|2022-04-05 14:55:00|10669|10665|10653.2|10649.2|10671.4|10667.4|10639.3|10635.3|1118
1649170800000|2022-04-05 15:00:00|10652.9|10648.9|10675.2|10671.2|10683|10678.1|10638.9|10634.9|1515
1649171100000|2022-04-05 15:05:00|10673.9|10669.9|10693.9|10689.9|10702.4|10698.4|10671.1|10667.1|1340
1649171400000|2022-04-05 15:10:00|10694.2|10690.2|10712|10708|10723|10719|10651.9|10646.9|1770
1649171700000|2022-04-05 15:15:00|10711.6|10707.6|10755.5|10751.5|10763.2|10759.2|10711|10707|2486
1649172000000|2022-04-05 15:20:00|10755.8|10751.8|10706.3|10702.3|10756.5|10752.5|10706.2|10702.2|1731
1649172300000|2022-04-05 15:25:00|10705.6|10701.6|10671.2|10667.2|10732.2|10728.2|10662.3|10655.4|5377
1649172600000|2022-04-05 15:30:00|10670|10666|10680.8|10676.8|10688.4|10684.4|10657.8|10653.8|2283
1649172900000|2022-04-05 15:35:00|10680.7|10676.7|10709.9|10705.9|10712|10708|10676.3|10672.3|1556
1649173200000|2022-04-05 15:40:00|10710.3|10706.3|10664.1|10660.1|10722.6|10718.6|10660|10656|2296
1649173500000|2022-04-05 15:45:00|10664|10660|10699.6|10695.6|10703.5|10699.5|10660|10655.5|2194
1649173800000|2022-04-05 15:50:00|10699.3|10695.3|10668.4|10664.4|10699.8|10695.8|10666.1|10662.1|1552
1649174100000|2022-04-05 15:55:00|10668.9|10664.9|10666.1|10662.1|10674.8|10670.8|10659.3|10655.3|1468
1649174400000|2022-04-05 16:00:00|10666.2|10662.2|10680.3|10676.3|10704.5|10700.5|10662.2|10658.2|898
1649174700000|2022-04-05 16:05:00|10680.2|10676.2|10688.9|10684.9|10691.3|10687.3|10665|10661|747
1649175000000|2022-04-05 16:10:00|10688.4|10684.4|10705.3|10701.3|10710.2|10706.2|10688.4|10684.4|454
1649175300000|2022-04-05 16:15:00|10704.9|10700.9|10718|10714|10719|10714.8|10701|10697|459
1649175600000|2022-04-05 16:20:00|10718.5|10714.5|10694.1|10690.1|10718.6|10714.6|10692.1|10688.1|406
1649175900000|2022-04-05 16:25:00|10693.1|10689.1|10675.9|10671.9|10707.8|10703.8|10675.5|10671.5|563
1649176200000|2022-04-05 16:30:00|10675.5|10671.5|10653.3|10649.3|10676.8|10672.8|10650.3|10646.3|1440
1649176500000|2022-04-05 16:35:00|10652.8|10648.8|10658.6|10654.6|10677.6|10673.6|10650.7|10646.7|1347
1649176800000|2022-04-05 16:40:00|10658.5|10654.5|10683|10679|10687.4|10683.4|10656.8|10652.8|932
1649177100000|2022-04-05 16:45:00|10684.1|10680.1|10689.1|10685.1|10694.1|10690.1|10677.9|10673.9|561
1649177400000|2022-04-05 16:50:00|10688.3|10684.3|10679.7|10675.7|10696.2|10692.2|10675.6|10671.6|408
1649177700000|2022-04-05 16:55:00|10679.1|10675.1|10680.2|10676.2|10700.9|10696.9|10669.8|10665.8|472
1649178000000|2022-04-05 17:00:00|10680.7|10676.7|10744.1|10740.1|10747.1|10743.1|10679.8|10675.8|1133
1649178300000|2022-04-05 17:05:00|10743.9|10739.9|10758.9|10754.9|10779.1|10775.1|10741.6|10737.6|1415
1649178600000|2022-04-05 17:10:00|10756.7|10752.7|10736.2|10732.2|10769.3|10765.3|10734.3|10730.3|489
1649178900000|2022-04-05 17:15:00|10736.6|10732.6|10751.2|10747.2|10754.8|10750.8|10731.8|10727.8|616
1649179200000|2022-04-05 17:20:00|10751|10747|10746.9|10742.9|10755.2|10751.2|10725.4|10721.4|729
1649179500000|2022-04-05 17:25:00|10747.8|10743.8|10749|10745|10755.7|10751.7|10738.4|10734.4|402
1649179800000|2022-04-05 17:30:00|10748.8|10744.8|10751.9|10747.9|10756.9|10752.9|10741.1|10736.8|775
1649180100000|2022-04-05 17:35:00|10751.4|10747.4|10745.5|10741.5|10756.9|10752.9|10744|10739.5|584
1649180400000|2022-04-05 17:40:00|10745.7|10741.7|10704.4|10700.4|10749.7|10745.7|10704.3|10700.3|732
1649180700000|2022-04-05 17:45:00|10704.5|10700.5|10697.7|10693.7|10720.1|10716.1|10685|10681|616
1649181000000|2022-04-05 17:50:00|10697.6|10693.6|10686.4|10682.4|10707.1|10703.1|10684.2|10680.2|930
1649181300000|2022-04-05 17:55:00|10687.4|10683.4|10711.6|10707.6|10718.2|10714.2|10682.4|10678.4|618
1649181600000|2022-04-05 18:00:00|10712|10708|10699.1|10695.1|10732.4|10728.4|10695|10691|571
1649181900000|2022-04-05 18:05:00|10699|10695|10715.9|10711.9|10715.9|10711.9|10674.7|10670.7|1002
1649182200000|2022-04-05 18:10:00|10715.5|10711.5|10713.7|10709.7|10731.4|10727.4|10705.7|10701.7|875
1649182500000|2022-04-05 18:15:00|10713.8|10709.8|10720|10716|10748.3|10744.3|10708.8|10704.8|1405
1649182800000|2022-04-05 18:20:00|10720.1|10716.1|10696.1|10692.1|10734.5|10730.5|10686.6|10678.1|2349
1649183100000|2022-04-05 18:25:00|10695.8|10691.8|10629.1|10625.1|10705.9|10701.9|10603.3|10599.3|7191
1649183400000|2022-04-05 18:30:00|10629.3|10625.3|10623.6|10619.6|10633.7|10629.7|10606.2|10602.2|1534
1649183700000|2022-04-05 18:35:00|10623.2|10619.2|10584.5|10580.5|10625.7|10621.7|10581.1|10577.1|995
1649184000000|2022-04-05 18:40:00|10590.4|10580.4|10588.4|10584.4|10606.9|10602.9|10579.2|10575.2|502
1649184300000|2022-04-05 18:45:00|10588.5|10584.5|10598.4|10594.4|10613.1|10609.1|10588.5|10584.5|384
1649184600000|2022-04-05 18:50:00|10597.9|10593.9|10599.5|10595.5|10605.4|10601.4|10592.4|10588.4|84
1649184900000|2022-04-05 18:55:00|10599.4|10595.4|10600.2|10596.2|10609.8|10605.8|10593|10589|291
1649185200000|2022-04-05 19:00:00|10600.9|10596.9|10586|10582|10603.2|10599.2|10584.6|10580.6|103
1649185500000|2022-04-05 19:05:00|10585.4|10581.4|10556.4|10552.4|10585.4|10581.4|10544.2|10540.2|520
1649185800000|2022-04-05 19:10:00|10555.3|10551.3|10543.8|10539.8|10560.7|10556.7|10540.2|10535.3|364
1649186100000|2022-04-05 19:15:00|10543.5|10539.5|10533.1|10529.1|10549.5|10545.3|10526.1|10522.1|1205
1649186400000|2022-04-05 19:20:00|10530.5|10526.5|10512.1|10508.1|10530.5|10526.5|10497.9|10491.4|1083
1649186700000|2022-04-05 19:25:00|10510.9|10506.9|10510.3|10506.3|10528.7|10524.7|10503|10499|434
1649187000000|2022-04-05 19:30:00|10507.8|10503.8|10481.4|10477.4|10509.3|10503.8|10480.3|10476.3|455
1649187300000|2022-04-05 19:35:00|10481|10477|10477.4|10473.4|10485.9|10481.3|10453.2|10447.6|1341
1649187600000|2022-04-05 19:40:00|10477.3|10473.3|10469.6|10465.6|10482.7|10476.3|10464.3|10459.1|361
1649187900000|2022-04-05 19:45:00|10469.2|10465.2|10432.1|10428.1|10469.2|10465.2|10430.5|10426.5|465
1649188200000|2022-04-05 19:50:00|10431.7|10427.7|10445.7|10441.7|10450.3|10443.6|10422|10417.7|402
1649188500000|2022-04-05 19:55:00|10445.5|10441.5|10454.4|10450.4|10465.3|10459.7|10444.8|10440.8|589
1649188800000|2022-04-05 20:00:00|10454.3|10450.3|10479.4|10475.4|10483.1|10477.4|10453.3|10447.3|163
1649189100000|2022-04-05 20:05:00|10479.3|10475.3|10478.3|10474.3|10485.7|10481.7|10474.7|10470|34
1649189400000|2022-04-05 20:10:00|10478.4|10474.4|10507.9|10503.9|10510.3|10504.8|10477.7|10473.7|101
1649189700000|2022-04-05 20:15:00|10508.3|10504.3|10495.7|10491.7|10514.2|10508.7|10491|10484.5|71
1649190000000|2022-04-05 20:20:00|10496|10492|10507|10503|10512.5|10505.9|10493|10487.7|35
1649190300000|2022-04-05 20:25:00|10506.9|10502.9|10520.5|10510.5|10522.5|10515|10497.1|10490.4|122
1649190600000|2022-04-05 20:30:00|10520.9|10510.9|10513.5|10503.5|10529.3|10520.2|10504.5|10494.5|75
1649190900000|2022-04-05 20:35:00|10510.1|10506.1|10513.2|10509.2|10520.4|10515.7|10498.5|10493.2|92
1649191200000|2022-04-05 20:40:00|10512.7|10508.7|10519|10515|10522.6|10515|10505.1|10497.1|41
1649191500000|2022-04-05 20:45:00|10522.7|10512.7|10518.5|10514.5|10526.6|10518.8|10501.8|10494.7|65
1649191800000|2022-04-05 20:50:00|10518.9|10514.9|10549.8|10545.8|10553.3|10545.8|10518.9|10510.8|76
1649192100000|2022-04-05 20:55:00|10549.9|10545.9|10568|10558|10568|10558|10548.7|10539.2|215
1649192400000|2022-04-05 21:00:00|10566|10556|10541.8|10531.8|10566|10556|10537.8|10527.8|12
1649192700000|2022-04-05 21:05:00|10539.9|10529.9|10536.9|10526.9|10539.9|10529.9|10536.8|10526.8|5
1649193000000|2022-04-05 21:10:00|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|2
1649193600000|2022-04-05 21:20:00|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|0
1649193900000|2022-04-05 21:25:00|10535.7|10525.7|10530.2|10520.2|10535.7|10525.7|10528.7|10518.7|3
1649194200000|2022-04-05 21:30:00|10523.2|10519.2|10520.2|10516.2|10523.2|10519.2|10520.2|10516.2|9
1649194500000|2022-04-05 21:35:00|10532.7|10522.7|10531.3|10521.3|10538.2|10528.2|10531.3|10521.3|10
1649194800000|2022-04-05 21:40:00|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|0
1649195100000|2022-04-05 21:45:00|10530.9|10520.9|10535.6|10531.6|10537.1|10533.1|10530.9|10520.9|4
1649195400000|2022-04-05 21:50:00|10537.7|10533.7|10531.3|10521.3|10537.7|10533.7|10531.3|10521.3|6
1649195700000|2022-04-05 21:55:00|10530.8|10520.8|10534.6|10524.6|10534.6|10524.6|10529.2|10519.2|13
1649203200000|2022-04-06 00:00:00|10536.9|10526.9|10520.1|10510.1|10547|10542.9|10475.5|10471.3|533
1649203500000|2022-04-06 00:05:00|10516.6|10512.6|10551.9|10547.9|10557.4|10552.1|10516.1|10510.3|233
1649203800000|2022-04-06 00:10:00|10552.2|10548.2|10497.1|10493.1|10556.9|10552.9|10490.8|10483.1|271
1649204100000|2022-04-06 00:15:00|10495.2|10491.2|10497.1|10487.1|10519|10511.2|10481|10474.7|304
1649204400000|2022-04-06 00:20:00|10497.7|10487.7|10524.8|10520.8|10526.8|10521.8|10494.2|10484.2|165
1649204700000|2022-04-06 00:25:00|10525.8|10521.8|10546.8|10536.8|10546.9|10540.3|10525.8|10521.8|76
1649205000000|2022-04-06 00:30:00|10544.8|10540.8|10562.7|10558.7|10566|10558.7|10541.3|10533.8|148
1649205300000|2022-04-06 00:35:00|10562.5|10558.5|10547.9|10543.9|10563.9|10559.4|10547.9|10542.3|48
1649205600000|2022-04-06 00:40:00|10548.4|10544.4|10557.4|10553.4|10563.4|10556.9|10548.4|10542.2|56
1649205900000|2022-04-06 00:45:00|10558.1|10554.1|10564|10560|10569|10561.9|10555.8|10551.8|74
1649206200000|2022-04-06 00:50:00|10564.1|10560.1|10553.5|10549.5|10565|10560.1|10534.6|10528.6|167
1649206500000|2022-04-06 00:55:00|10552.7|10548.7|10561.2|10551.2|10566|10562|10543.3|10533.8|92
1649206800000|2022-04-06 01:00:00|10561.3|10551.3|10548.3|10538.3|10564.7|10559.1|10509.1|10503.1|972
1649207100000|2022-04-06 01:05:00|10548.2|10538.2|10554.4|10544.4|10566.2|10560.2|10531.1|10524.2|681
1649207400000|2022-04-06 01:10:00|10555.4|10545.4|10577.4|10567.4|10580.3|10575.1|10552.1|10542.9|337
1649207700000|2022-04-06 01:15:00|10577.1|10567.1|10602.8|10598.8|10605.8|10599.9|10560.5|10551.7|258
1649208000000|2022-04-06 01:20:00|10602.9|10598.9|10594.5|10584.5|10605.5|10599.9|10582.9|10572.9|306
1649208300000|2022-04-06 01:25:00|10591.9|10587.9|10585.6|10575.6|10604.8|10598.2|10578.8|10571|196
1649208600000|2022-04-06 01:30:00|10585.7|10575.7|10583.7|10579.7|10598.4|10589.1|10570.5|10563.2|112
1649208900000|2022-04-06 01:35:00|10588.2|10578.2|10588.6|10584.6|10606.5|10601.2|10575.1|10570.1|288
1649209200000|2022-04-06 01:40:00|10588.3|10584.3|10567.7|10563.7|10598.1|10590.3|10561.4|10556.7|278
1649209500000|2022-04-06 01:45:00|10568.7|10564.7|10565.3|10555.3|10574.7|10566.4|10547.2|10541.6|226
1649209800000|2022-04-06 01:50:00|10563.8|10559.8|10585|10581|10590.7|10584.8|10552.4|10545.4|243
1649210100000|2022-04-06 01:55:00|10585.4|10581.4|10596|10592|10600.4|10592.9|10585.4|10580.4|227
1649210400000|2022-04-06 02:00:00|10596.1|10592.1|10610.4|10606.4|10611.2|10607.2|10593.4|10588|426
1649210700000|2022-04-06 02:05:00|10608.2|10604.2|10603.4|10599.4|10616.2|10611.7|10597.4|10591.7|243
1649211000000|2022-04-06 02:10:00|10602.9|10598.9|10617.3|10613.3|10634.2|10630.2|10601|10595.6|171
1649211300000|2022-04-06 02:15:00|10616.7|10612.7|10620.4|10616.4|10623.3|10616.5|10610.3|10605.1|31
1649211600000|2022-04-06 02:20:00|10623.9|10613.9|10606|10602|10625.9|10619.4|10605.3|10601.3|149
1649211900000|2022-04-06 02:25:00|10605.4|10601.4|10601.3|10597.3|10608.2|10604.2|10597.5|10592.9|102
1649212200000|2022-04-06 02:30:00|10599.5|10595.5|10612.4|10608.4|10617|10611.9|10597.8|10591.6|122
1649212500000|2022-04-06 02:35:00|10616.4|10606.4|10635.5|10631.5|10635.5|10631.5|10609.3|10603.5|110
1649212800000|2022-04-06 02:40:00|10634.9|10630.9|10650.9|10640.9|10656.2|10651.6|10623.1|10616.4|253
1649213100000|2022-04-06 02:45:00|10646.5|10642.5|10664.7|10660.7|10666.8|10662.2|10645.5|10640|225
1649213400000|2022-04-06 02:50:00|10665.2|10661.2|10649.4|10645.4|10666.1|10661.2|10644.2|10637.2|206
1649213700000|2022-04-06 02:55:00|10649.3|10645.3|10642.3|10632.3|10658.3|10650.6|10624.3|10617.2|248
1649214000000|2022-04-06 03:00:00|10642.4|10632.4|10641.2|10637.2|10653.9|10648.7|10627.9|10620.7|149
1649214300000|2022-04-06 03:05:00|10641.5|10637.5|10645.1|10635.1|10661.9|10656.9|10633.9|10626|234
1649214600000|2022-04-06 03:10:00|10645.5|10635.5|10633.7|10623.7|10652.6|10647.6|10623.1|10617.7|124
1649214900000|2022-04-06 03:15:00|10633.5|10623.5|10644.4|10640.4|10652.1|10644.6|10633.5|10623.5|46
1649215200000|2022-04-06 03:20:00|10644.6|10640.6|10660.1|10650.1|10671|10665|10644.6|10640.6|125
1649215500000|2022-04-06 03:25:00|10657.5|10653.5|10652.2|10648.2|10670.4|10664.8|10649.7|10643|50
1649215800000|2022-04-06 03:30:00|10651.8|10647.8|10654.5|10650.5|10657.3|10652.4|10649.9|10642.9|48
1649216100000|2022-04-06 03:35:00|10655|10651|10645|10641|10655.4|10651.4|10641.5|10636.4|17
1649216400000|2022-04-06 03:40:00|10651.8|10641.8|10653.5|10643.5|10656.4|10649.5|10631.9|10624.5|159
1649216700000|2022-04-06 03:45:00|10648.8|10644.8|10648.2|10644.2|10656.3|10650.4|10648.2|10641.7|69
1649217000000|2022-04-06 03:50:00|10647.9|10643.9|10653.7|10643.7|10656.7|10651.4|10646.2|10638.9|28
1649217300000|2022-04-06 03:55:00|10653.4|10643.4|10643.3|10639.3|10655.8|10646.6|10643.3|10635.3|8
1649217600000|2022-04-06 04:00:00|10643.7|10639.7|10638.8|10634.8|10653.8|10647.6|10638.4|10633.3|25
1649217900000|2022-04-06 04:05:00|10637.3|10627.3|10641.2|10637.2|10649.6|10642.2|10634.2|10627.3|37
1649218200000|2022-04-06 04:10:00|10641.6|10637.6|10655.4|10651.4|10656.5|10651.4|10640.2|10632.9|90
1649218500000|2022-04-06 04:15:00|10655.3|10651.3|10668.3|10664.3|10670.9|10666.1|10655.3|10648.9|126
1649218800000|2022-04-06 04:20:00|10666|10662|10657.6|10647.6|10666.1|10662|10651.3|10645.8|55
1649219100000|2022-04-06 04:25:00|10657|10647|10650.6|10646.6|10658.5|10652.4|10644.1|10639.5|46
1649219400000|2022-04-06 04:30:00|10650.2|10646.2|10643.1|10639.1|10651.9|10646.6|10631.2|10625.2|72
1649219700000|2022-04-06 04:35:00|10643|10639|10657.6|10653.6|10658.2|10653.6|10643|10636.3|31
1649220000000|2022-04-06 04:40:00|10659.2|10649.2|10667.4|10663.4|10670.9|10664.7|10654.7|10648.4|72
1649220300000|2022-04-06 04:45:00|10667.1|10663.1|10662.3|10652.3|10671.2|10665.9|10656.4|10652.3|25
1649220600000|2022-04-06 04:50:00|10658.3|10654.3|10664.9|10660.9|10664.9|10660.9|10656.2|10649|23
1649220900000|2022-04-06 04:55:00|10665|10661|10657.3|10653.3|10666.3|10662.3|10654.9|10648.8|16
1649221200000|2022-04-06 05:00:00|10659.8|10649.8|10654.9|10650.9|10660|10653.1|10652.4|10648.2|4
1649221500000|2022-04-06 05:05:00|10655.2|10651.2|10646.5|10642.5|10659.9|10652.9|10645|10638.5|24
1649221800000|2022-04-06 05:10:00|10646.3|10642.3|10628.6|10624.6|10649|10644.3|10625.1|10620.1|45
1649222100000|2022-04-06 05:15:00|10628.2|10624.2|10643.7|10633.7|10654.1|10646.3|10625.2|10619.1|91
1649222400000|2022-04-06 05:20:00|10644.7|10634.7|10650.4|10646.4|10654.4|10648.9|10641.1|10632.8|26
1649222700000|2022-04-06 05:25:00|10651.4|10641.4|10649.8|10645.8|10658|10652.2|10646.2|10638.8|22
1649223000000|2022-04-06 05:30:00|10655.9|10645.9|10663.8|10653.8|10669.9|10661.8|10650.4|10644.9|165
1649223300000|2022-04-06 05:35:00|10661.1|10657.1|10672.9|10668.9|10683.6|10678.6|10661.1|10653.8|216
1649223600000|2022-04-06 05:40:00|10674.5|10670.5|10678.5|10674.5|10680.9|10674.9|10669.1|10665.1|73
1649223900000|2022-04-06 05:45:00|10678.1|10674.1|10705.8|10695.8|10709.8|10705.8|10677.3|10670.2|242
1649224200000|2022-04-06 05:50:00|10704.7|10694.7|10684.1|10680.1|10707.9|10703.9|10684.1|10678.8|187
1649224500000|2022-04-06 05:55:00|10685.2|10681.2|10670.2|10666.2|10700.4|10692.3|10669.7|10663.5|97
1649224800000|2022-04-06 06:00:00|10670.3|10666.3|10677.5|10673.5|10691.8|10686|10660|10653.7|331
1649225100000|2022-04-06 06:05:00|10678.3|10674.3|10662.9|10652.9|10689.1|10683.8|10655.1|10649.3|382
1649225400000|2022-04-06 06:10:00|10663.1|10653.1|10668.7|10664.7|10683.5|10677.7|10658.3|10652|126
1649225700000|2022-04-06 06:15:00|10668.9|10664.9|10676.5|10672.5|10690.4|10683|10668.2|10663.7|140
1649226000000|2022-04-06 06:20:00|10679.2|10675.2|10690.3|10686.3|10695.8|10691.8|10679.1|10671.7|229
1649226300000|2022-04-06 06:25:00|10690|10686|10685.1|10681.1|10693.6|10689.6|10671.7|10667.7|203
1649226600000|2022-04-06 06:30:00|10684.4|10680.4|10674.8|10670.8|10689.9|10685.3|10667.8|10663.8|169
1649226900000|2022-04-06 06:35:00|10675.2|10671.2|10673.4|10669.4|10677|10673|10656.4|10652.4|192
1649227200000|2022-04-06 06:40:00|10673.5|10669.5|10665.3|10661.3|10686.9|10681.5|10665.3|10657.9|363
1649227500000|2022-04-06 06:45:00|10665.6|10661.6|10690.6|10686.6|10690.6|10686.6|10660.9|10656.9|378
1649227800000|2022-04-06 06:50:00|10690.7|10686.7|10689.1|10685.1|10696.5|10692.5|10663.7|10659.7|402
1649228100000|2022-04-06 06:55:00|10689.2|10685.2|10674.3|10670.3|10690.1|10686.1|10671.2|10665.1|240
1649228400000|2022-04-06 07:00:00|10674.7|10670.7|10668.4|10664.4|10696.6|10692.6|10662.3|10658.3|344
1649228700000|2022-04-06 07:05:00|10668.2|10664.2|10671.2|10667.2|10672.3|10668.3|10642.3|10638.2|566
1649229000000|2022-04-06 07:10:00|10670.9|10666.9|10655.3|10651.3|10674.3|10670.3|10647.2|10643.2|358
1649229300000|2022-04-06 07:15:00|10655.2|10651.2|10651.6|10647.6|10663.2|10659.2|10648.6|10644.6|141
1649229600000|2022-04-06 07:20:00|10650.9|10646.9|10641.3|10637.3|10662.6|10658.6|10634.8|10630|457
1649229900000|2022-04-06 07:25:00|10639.8|10635.8|10652.5|10648.5|10658.4|10654.4|10629.9|10624.6|150
1649230200000|2022-04-06 07:30:00|10654|10650|10696.8|10692.8|10696.8|10692.8|10654|10650|602
1649230500000|2022-04-06 07:35:00|10696.5|10692.5|10692.1|10688.1|10703.8|10699.8|10674.7|10670.7|733
1649230800000|2022-04-06 07:40:00|10691.3|10687.3|10723.9|10719.9|10733.1|10729.1|10686.6|10682.6|764
1649231100000|2022-04-06 07:45:00|10724.9|10720.9|10721.3|10717.3|10742.8|10738.1|10718.2|10713.9|654
1649231400000|2022-04-06 07:50:00|10721.8|10717.8|10718|10714|10725.4|10721.4|10697|10693|763
1649231700000|2022-04-06 07:55:00|10717.9|10713.9|10727.8|10723.8|10730.6|10724.6|10697.5|10690.9|569
1649232000000|2022-04-06 08:00:00|10728|10724|10751.8|10747.8|10761.2|10757.2|10728|10724|1106
1649232300000|2022-04-06 08:05:00|10752.6|10748.6|10761.4|10757.4|10772.9|10768.9|10739.7|10735.7|1000
1649232600000|2022-04-06 08:10:00|10761.8|10757.8|10743.7|10739.7|10771.8|10767.5|10741.5|10737.5|984
1649232900000|2022-04-06 08:15:00|10743.4|10739.4|10735.8|10731.8|10747.5|10743.5|10729.3|10725.3|846
1649233200000|2022-04-06 08:20:00|10736|10732|10766.9|10762.9|10769.6|10765.6|10736|10732|1679
1649233500000|2022-04-06 08:25:00|10767.6|10763.6|10713.4|10709.4|10771.9|10767.9|10712.2|10708.2|3817
1649233800000|2022-04-06 08:30:00|10713.5|10709.5|10739.8|10735.8|10748.1|10744.1|10707.8|10703.8|3215
1649234100000|2022-04-06 08:35:00|10740.1|10736.1|10734.6|10730.6|10755.7|10751.7|10731.6|10727.6|840
1649234400000|2022-04-06 08:40:00|10734.1|10730.1|10738.5|10734.5|10745.3|10741.3|10729.6|10725.6|560
1649234700000|2022-04-06 08:45:00|10739.7|10735.7|10765.7|10761.7|10774.3|10770.3|10737.5|10733.5|819
1649235000000|2022-04-06 08:50:00|10765.5|10761.5|10752.5|10748.5|10771.3|10767.3|10750.2|10745.5|572
1649235300000|2022-04-06 08:55:00|10744.1|10740.1|10731.6|10727.6|10745.8|10741.8|10722.2|10718.2|773
1649235600000|2022-04-06 09:00:00|10736.1|10726.1|10734.1|10730.1|10752.7|10748.7|10733.1|10726.1|567
1649235900000|2022-04-06 09:05:00|10734.2|10730.2|10730.1|10726.1|10742.2|10738.2|10723.1|10719.1|531
1649236200000|2022-04-06 09:10:00|10729.7|10725.7|10708.5|10704.5|10729.7|10725.7|10700|10696|612
1649236500000|2022-04-06 09:15:00|10708.2|10704.2|10701.3|10697.3|10714.2|10710.2|10691|10687|530
1649236800000|2022-04-06 09:20:00|10701.7|10697.7|10724.7|10720.7|10727.7|10722.2|10698.8|10694.8|338
1649237100000|2022-04-06 09:25:00|10723.1|10719.1|10739.9|10735.9|10746.3|10742.3|10719.3|10715.3|347
1649237400000|2022-04-06 09:30:00|10739.7|10735.7|10784.3|10780.3|10791.1|10787.1|10739.7|10735.7|1494
1649237700000|2022-04-06 09:35:00|10784.7|10780.7|10824.7|10820.7|10824.7|10820.7|10774|10770|1116
1649238000000|2022-04-06 09:40:00|10825.1|10821.1|10794|10790|10826.9|10822.9|10792.5|10788.5|1065
1649238300000|2022-04-06 09:45:00|10793.8|10789.8|10799.8|10795.8|10814.1|10809.2|10792.5|10788.5|950
1649238600000|2022-04-06 09:50:00|10800.7|10796.7|10789.4|10785.4|10815.7|10811|10785.2|10781.2|424
1649238900000|2022-04-06 09:55:00|10790.9|10786.9|10779.4|10775.4|10803.9|10799.9|10776.1|10772.1|883
1649239200000|2022-04-06 10:00:00|10779.8|10775.8|10779|10775|10791.8|10787.8|10770|10766|720
1649239500000|2022-04-06 10:05:00|10779.2|10775.2|10783.5|10779.5|10798.9|10794.9|10774.7|10770.7|438
1649239800000|2022-04-06 10:10:00|10783.8|10779.8|10780.6|10776.6|10793.5|10788.5|10770.4|10766.4|437
1649240100000|2022-04-06 10:15:00|10781.1|10777.1|10775.5|10771.5|10785.6|10781.6|10772.5|10768.5|331
1649240400000|2022-04-06 10:20:00|10777.3|10773.3|10774|10770|10790.8|10786.8|10771.2|10765.6|431
1649240700000|2022-04-06 10:25:00|10774.3|10770.3|10774.7|10770.7|10792.7|10788.7|10772|10768|512
1649241000000|2022-04-06 10:30:00|10774.3|10770.3|10785.8|10781.8|10791.4|10787.4|10773.8|10769.8|627
1649241300000|2022-04-06 10:35:00|10785.7|10781.7|10781.1|10777.1|10785.8|10781.8|10756.9|10752.5|683
1649241600000|2022-04-06 10:40:00|10781|10777|10751.1|10747.1|10781.8|10777|10747.3|10743.3|556
1649241900000|2022-04-06 10:45:00|10750.4|10746.4|10741.7|10737.7|10771.6|10767.6|10739|10735|749
1649242200000|2022-04-06 10:50:00|10741.9|10737.9|10761|10757|10788.2|10784.2|10738.4|10730.6|1049
1649242500000|2022-04-06 10:55:00|10761.1|10757.1|10780|10776|10789.3|10785.3|10760.1|10756.1|555
1649242800000|2022-04-06 11:00:00|10780.3|10776.3|10765.8|10761.8|10781.3|10777.3|10759.6|10755.6|313
1649243100000|2022-04-06 11:05:00|10765.9|10761.9|10750.9|10746.9|10765.9|10761.9|10747.3|10743.3|375
1649243400000|2022-04-06 11:10:00|10749.3|10745.3|10744|10740|10769.5|10765.5|10735.2|10731.2|435
1649243700000|2022-04-06 11:15:00|10744.4|10740.4|10730.7|10726.7|10746|10742|10728.7|10724.7|390
1649244000000|2022-04-06 11:20:00|10730.3|10726.3|10747.8|10743.8|10754.5|10750.5|10728.7|10724.7|340
1649244300000|2022-04-06 11:25:00|10747.3|10743.3|10735.9|10731.9|10753.3|10748.3|10729.4|10725.4|260
1649244600000|2022-04-06 11:30:00|10737|10733|10755.7|10751.7|10770.8|10766.8|10735.4|10731.4|617
1649244900000|2022-04-06 11:35:00|10756.8|10752.8|10741.3|10737.3|10761.7|10757.7|10736|10732|153
1649245200000|2022-04-06 11:40:00|10741.5|10737.5|10715.5|10711.5|10742.5|10738.5|10711.2|10707.2|259
1649245500000|2022-04-06 11:45:00|10716|10712|10708.7|10704.7|10722.3|10718.3|10696.1|10691|541
1649245800000|2022-04-06 11:50:00|10708.4|10704.4|10718.8|10714.8|10723.8|10719.8|10704.9|10700.9|527
1649246100000|2022-04-06 11:55:00|10719.1|10715.1|10715.9|10711.9|10730.8|10726.8|10714.4|10710.4|478
1649246400000|2022-04-06 12:00:00|10714.8|10710.8|10728.3|10724.3|10734.3|10730.3|10700.2|10696.2|501
1649246700000|2022-04-06 12:05:00|10726.9|10722.9|10711.6|10707.6|10736.8|10731.4|10701.3|10697.3|579
1649247000000|2022-04-06 12:10:00|10710.6|10706.6|10724|10720|10724.6|10720.6|10678.6|10672.3|1222
1649247300000|2022-04-06 12:15:00|10724.1|10720.1|10733.8|10729.8|10738.3|10734.3|10722.7|10718.7|455
1649247600000|2022-04-06 12:20:00|10733.3|10729.3|10724.8|10720.8|10734.8|10730.8|10710.6|10706.6|501
1649247900000|2022-04-06 12:25:00|10726.9|10722.9|10722.6|10718.6|10737.8|10733.8|10715.9|10711.9|389
1649248200000|2022-04-06 12:30:00|10722.2|10718.2|10720.3|10716.3|10725.6|10721.6|10708.4|10704.4|285
1649248500000|2022-04-06 12:35:00|10718.8|10714.8|10719.3|10715.3|10726.7|10722.7|10716.7|10712.7|285
1649248800000|2022-04-06 12:40:00|10717.8|10713.8|10699.9|10695.9|10719.5|10715.5|10698.5|10694.5|206
1649249100000|2022-04-06 12:45:00|10699.5|10695.5|10702|10698|10711|10707|10687.6|10683.6|660
1649249400000|2022-04-06 12:50:00|10704.5|10700.5|10707.8|10703.8|10711|10707|10694|10690|485
1649249700000|2022-04-06 12:55:00|10707.4|10703.4|10703.4|10699.4|10715.9|10711.9|10692.1|10688.1|312
1649250000000|2022-04-06 13:00:00|10703.1|10699.1|10716.4|10712.4|10726.1|10722.1|10688.6|10684.6|1493
1649250300000|2022-04-06 13:05:00|10716.3|10712.3|10682.8|10678.8|10731.8|10727.8|10680.6|10676.6|1114
1649250600000|2022-04-06 13:10:00|10682.4|10678.4|10663.1|10659.1|10692.3|10688.3|10656.5|10652.5|1460
1649250900000|2022-04-06 13:15:00|10662.3|10658.3|10675.8|10671.8|10690.3|10686.3|10662.3|10658.3|1138
1649251200000|2022-04-06 13:20:00|10675.7|10671.7|10647.2|10643.2|10680.3|10676.3|10638.9|10634.9|2635
1649251500000|2022-04-06 13:25:00|10647.1|10643.1|10639|10635|10661.1|10657.1|10606.3|10602.3|4484
1649251800000|2022-04-06 13:30:00|10638.6|10634.6|10654.3|10650.3|10657.7|10653.1|10624|10620|3932
1649252100000|2022-04-06 13:35:00|10653.9|10649.9|10615.5|10611.5|10670.4|10666.4|10601.9|10597.9|2009
1649252400000|2022-04-06 13:40:00|10616.3|10612.3|10541.1|10537.1|10621.4|10617.4|10533.6|10529.6|5553
1649252700000|2022-04-06 13:45:00|10540.9|10536.9|10555.3|10551.3|10559.1|10555.1|10529.1|10525.1|4612
1649253000000|2022-04-06 13:50:00|10556|10552|10557.7|10553.7|10564|10560|10531|10527|2441
1649253300000|2022-04-06 13:55:00|10557.5|10553.5|10566.2|10562.2|10571.4|10567.4|10536.2|10532.2|2075
1649253600000|2022-04-06 14:00:00|10565.8|10561.8|10599.5|10595.5|10603.3|10599.3|10562.5|10558.5|1646
1649253900000|2022-04-06 14:05:00|10599.9|10595.9|10600.9|10596.9|10607.4|10603.4|10575|10571|892
1649254200000|2022-04-06 14:10:00|10600.6|10596.6|10635.6|10631.6|10650.3|10646.3|10600.6|10596.6|1764
1649254500000|2022-04-06 14:15:00|10634.9|10630.9|10680.8|10676.8|10684.8|10680.8|10634.6|10630.6|2983
1649254800000|2022-04-06 14:20:00|10680.1|10676.1|10672.7|10668.7|10691.9|10687.9|10669.7|10665.7|2763
1649255100000|2022-04-06 14:25:00|10672.4|10668.4|10657.4|10647.4|10677.7|10673.7|10648.3|10640.6|1360
1649255400000|2022-04-06 14:30:00|10658.5|10648.5|10633.1|10629.1|10664.1|10654.1|10612|10608|2902
1649255700000|2022-04-06 14:35:00|10635.7|10631.7|10609.7|10605.7|10650.6|10646.6|10590.1|10586.1|2776
1649256000000|2022-04-06 14:40:00|10609.3|10605.3|10560.2|10556.2|10611.2|10607.2|10559.4|10555.4|3746
1649256300000|2022-04-06 14:45:00|10560.1|10556.1|10560.1|10556.1|10576.3|10569.5|10515.7|10511.7|4122
1649256600000|2022-04-06 14:50:00|10560|10556|10588.2|10584.2|10597.2|10593.2|10552.1|10548.1|1819
1649256900000|2022-04-06 14:55:00|10587.7|10583.7|10568|10564|10593.2|10589.2|10559.2|10555.2|1392
1649257200000|2022-04-06 15:00:00|10567.7|10563.7|10600.9|10596.9|10608|10601|10567.7|10563.7|2234
1649257500000|2022-04-06 15:05:00|10600.7|10596.7|10598.7|10594.7|10615.2|10611.2|10592.1|10588.1|1358
1649257800000|2022-04-06 15:10:00|10598.9|10594.9|10537.1|10533.1|10604.6|10600.6|10522.4|10518.4|3070
1649258100000|2022-04-06 15:15:00|10537.5|10533.5|10476.7|10472.7|10537.5|10533.5|10447.9|10443.9|4479
1649258400000|2022-04-06 15:20:00|10477.2|10473.2|10442.6|10438.6|10479.8|10475.8|10406.1|10402.1|4373
1649258700000|2022-04-06 15:25:00|10442.5|10438.5|10406.6|10402.6|10458.7|10454.7|10392|10388|5816
1649259000000|2022-04-06 15:30:00|10406.7|10402.7|10386.9|10382.9|10417.7|10413.7|10336.4|10331.8|6497
1649259300000|2022-04-06 15:35:00|10386.8|10382.8|10356.9|10352.9|10386.8|10382.8|10337.9|10333.9|3697
1649259600000|2022-04-06 15:40:00|10355.8|10351.8|10355.9|10351.9|10365|10361|10321.1|10317.1|2590
1649259900000|2022-04-06 15:45:00|10353.5|10349.5|10362.8|10358.8|10373|10369|10342.7|10338.7|1581
1649260200000|2022-04-06 15:50:00|10363.2|10359.2|10401.1|10397.1|10407.1|10403.1|10353.8|10349.8|1460
1649260500000|2022-04-06 15:55:00|10401.6|10397.6|10397|10393|10429.8|10425.8|10394.2|10390.2|1604
1649260800000|2022-04-06 16:00:00|10396.6|10392.6|10410.6|10406.6|10413.2|10409.2|10394.9|10390.9|949
1649261100000|2022-04-06 16:05:00|10410.2|10406.2|10421.8|10417.8|10438.6|10434.6|10389.4|10385.4|1540
1649261400000|2022-04-06 16:10:00|10421.7|10417.7|10364.9|10360.9|10425.1|10421.1|10363.7|10359.7|2188
1649261700000|2022-04-06 16:15:00|10364.8|10360.8|10325.6|10321.6|10367.1|10363.1|10298.9|10294.8|5185
1649262000000|2022-04-06 16:20:00|10326.5|10322.5|10349.6|10345.6|10356.4|10352.4|10323|10319|1589
1649262300000|2022-04-06 16:25:00|10349.3|10345.3|10339.8|10335.8|10351.3|10347.3|10329.1|10325.1|696
1649262600000|2022-04-06 16:30:00|10340.1|10336.1|10372.5|10368.5|10384|10380|10338.3|10334.3|1087
1649262900000|2022-04-06 16:35:00|10372.6|10368.6|10359|10355|10380.1|10376.1|10355.9|10351.9|852
1649263200000|2022-04-06 16:40:00|10359.2|10355.2|10367.4|10363.4|10368.8|10364.8|10353.2|10349.2|1376
1649263500000|2022-04-06 16:45:00|10366.7|10362.7|10333.6|10329.6|10369.1|10365.1|10319|10315|2179
1649263800000|2022-04-06 16:50:00|10334|10330|10369.4|10365.4|10380.7|10376.7|10324|10320|1051
1649264100000|2022-04-06 16:55:00|10369.8|10365.8|10393.1|10389.1|10396.9|10392.9|10359.8|10355.8|1080
1649264400000|2022-04-06 17:00:00|10392.8|10388.8|10355.6|10351.6|10393.5|10389.5|10352|10348|929
1649264700000|2022-04-06 17:05:00|10354.9|10350.9|10350.9|10346.9|10359.9|10355.9|10327.8|10323.8|1256
1649265000000|2022-04-06 17:10:00|10351.3|10347.3|10321.9|10317.9|10358.8|10354.8|10312.8|10308.8|870
1649265300000|2022-04-06 17:15:00|10321.2|10317.2|10262.3|10258.3|10323.9|10319.9|10252.4|10248.4|2413
1649265600000|2022-04-06 17:20:00|10262.9|10258.9|10243.2|10239.2|10264.3|10260.3|10232.6|10228.6|1769
1649265900000|2022-04-06 17:25:00|10243.1|10239.1|10249.3|10245.3|10270|10266|10238.8|10234.8|1360
1649266200000|2022-04-06 17:30:00|10249.5|10245.5|10265.4|10261.4|10275.3|10271.3|10248.6|10244.6|846
1649266500000|2022-04-06 17:35:00|10266.3|10262.3|10259.2|10255.2|10294.5|10289.9|10253.7|10249.7|1179
1649266800000|2022-04-06 17:40:00|10258.9|10254.9|10142.8|10138.8|10261.9|10257.9|10134.3|10128.6|4861
1649267100000|2022-04-06 17:45:00|10143|10139|10127.6|10123.6|10146.7|10142.7|10110|10106|2265
1649267400000|2022-04-06 17:50:00|10127.2|10123.2|10125.7|10121.7|10162.1|10158.1|10123.7|10119.7|1350
1649267700000|2022-04-06 17:55:00|10125.4|10121.4|10130.1|10126.1|10137.3|10131.3|10087.6|10083.6|1331
1649268000000|2022-04-06 18:00:00|10129.6|10125.6|10171.6|10167.6|10183.3|10178.8|10091.3|10085|3456
1649268300000|2022-04-06 18:05:00|10171.7|10167.7|10130.5|10126.5|10183.7|10176.7|10111.2|10107.2|1890
1649268600000|2022-04-06 18:10:00|10130.2|10126.2|10122.3|10118.3|10145.7|10141.7|10112|10108|2996
1649268900000|2022-04-06 18:15:00|10122.1|10118.1|10108.3|10104.3|10129.6|10125.6|10088|10081.8|2310
1649269200000|2022-04-06 18:20:00|10110|10106|10065.9|10061.9|10112.7|10108.7|10061.4|10057.4|4687
1649269500000|2022-04-06 18:25:00|10065.5|10061.5|10091.6|10087.6|10112.2|10108.2|10038.1|10030.8|7896
1649269800000|2022-04-06 18:30:00|10093.1|10089.1|10147.9|10143.9|10150.8|10146.8|10091.6|10087.6|2433
1649270100000|2022-04-06 18:35:00|10141.3|10137.3|10113.8|10109.8|10149.8|10145.8|10094.3|10090.3|1012
1649270400000|2022-04-06 18:40:00|10115.3|10111.3|10128.4|10124.4|10134.1|10130.1|10098|10094|857
1649270700000|2022-04-06 18:45:00|10128.8|10124.8|10148.9|10144.9|10153.8|10149.8|10118.7|10114.7|858
1649271000000|2022-04-06 18:50:00|10148.8|10144.8|10164.7|10160.7|10167.1|10163.1|10148.6|10144.6|533
1649271300000|2022-04-06 18:55:00|10163.7|10159.7|10192.4|10188.4|10200.6|10196.3|10161.6|10157.6|659
1649271600000|2022-04-06 19:00:00|10192.3|10188.3|10195.1|10191.1|10204.2|10200.2|10180.8|10176.8|285
1649271900000|2022-04-06 19:05:00|10195|10191|10176.6|10172.6|10201.6|10197.6|10171.4|10167.4|304
1649272200000|2022-04-06 19:10:00|10176.5|10172.5|10187.4|10183.4|10190.6|10186.6|10168.4|10164.4|222
1649272500000|2022-04-06 19:15:00|10186.6|10182.6|10173.6|10169.6|10190.9|10186.9|10171.9|10167.9|369
1649272800000|2022-04-06 19:20:00|10172.5|10168.5|10169.5|10165.5|10186|10182|10167.2|10163.2|153
1649273100000|2022-04-06 19:25:00|10169.3|10165.3|10166|10162|10176|10172|10157.9|10153.9|287
1649273400000|2022-04-06 19:30:00|10166.3|10162.3|10148.6|10144.6|10184.8|10180.8|10146.9|10142.9|300
1649273700000|2022-04-06 19:35:00|10147.8|10143.8|10157.3|10153.3|10159.3|10155.3|10142.1|10138.1|131
1649274000000|2022-04-06 19:40:00|10159.1|10155.1|10166.1|10162.1|10170.3|10166.3|10151.6|10147.6|232
1649274300000|2022-04-06 19:45:00|10166.4|10162.4|10183.7|10179.7|10186.9|10182.9|10160.9|10156.9|94
1649274600000|2022-04-06 19:50:00|10188.5|10184.5|10179|10175|10194|10188.9|10177.8|10173.8|179
1649274900000|2022-04-06 19:55:00|10180|10176|10171.1|10167.1|10188.6|10184.6|10168.8|10164.8|138
1649275200000|2022-04-06 20:00:00|10171.3|10167.3|10170.7|10166.7|10177.5|10173.5|10151.1|10147.1|191
1649275500000|2022-04-06 20:05:00|10171.1|10167.1|10165.5|10161.5|10173.8|10169.8|10165|10156.8|120
1649275800000|2022-04-06 20:10:00|10165.3|10161.3|10164.3|10160.3|10170|10163.4|10156.1|10152.1|32
1649276100000|2022-04-06 20:15:00|10164.8|10160.8|10164.9|10160.9|10168.7|10164.7|10162.4|10158.4|32
1649276400000|2022-04-06 20:20:00|10164.6|10160.6|10152.8|10148.8|10176.4|10172.4|10151|10147|172
1649276700000|2022-04-06 20:25:00|10152.5|10148.5|10149.1|10145.1|10155.5|10151.5|10147.7|10142.3|55
1649277000000|2022-04-06 20:30:00|10148.6|10144.6|10143.6|10139.6|10151.6|10146.6|10136.6|10132.6|75
1649277300000|2022-04-06 20:35:00|10142.9|10138.9|10146.3|10142.3|10148.3|10144.3|10131.6|10127.6|72
1649277600000|2022-04-06 20:40:00|10147.1|10143.1|10145.3|10141.3|10148.2|10144.2|10136|10132|52
1649277900000|2022-04-06 20:45:00|10145.7|10141.7|10143.3|10139.3|10149.3|10145.3|10135.5|10129.7|33
1649278200000|2022-04-06 20:50:00|10145.2|10141.2|10160.3|10156.3|10161.3|10157.3|10141.2|10137.2|86
1649278500000|2022-04-06 20:55:00|10161|10157|10158.7|10154.7|10163.2|10157.3|10152.6|10145.9|106
1649278800000|2022-04-06 21:00:00|10158.3|10154.3|10146.9|10136.9|10161.9|10154.3|10143|10136.5|4
1649279100000|2022-04-06 21:05:00|10146.2|10136.2|10145.4|10135.4|10147.7|10138.1|10131.9|10127.1|3
1649279400000|2022-04-06 21:10:00|10145.6|10135.6|10144.9|10134.9|10149.2|10139.2|10138.6|10128.6|6
1649279700000|2022-04-06 21:15:00|10144.6|10134.6|10138|10128|10150.6|10140.6|10135.4|10127|10
1649280000000|2022-04-06 21:20:00|10137.9|10127.9|10146|10136|10146|10136|10137.9|10127.9|3
1649280300000|2022-04-06 21:25:00|10145.7|10135.7|10150|10140|10150|10140|10145|10135|2
1649280600000|2022-04-06 21:30:00|10151.1|10141.1|10161.5|10157.5|10161.5|10157.5|10149.2|10141.1|8
1649280900000|2022-04-06 21:35:00|10160.5|10156.5|10155|10145|10161.5|10157.5|10155|10145|3
1649281200000|2022-04-06 21:40:00|10156|10146|10157.5|10147.5|10157.5|10147.5|10151|10141|3
1649281500000|2022-04-06 21:45:00|10157|10147|10158.5|10148.5|10158.5|10148.5|10157|10147|2
1649281800000|2022-04-06 21:50:00|10160|10150|10160|10150|10160|10150|10158.5|10148.5|0
1649282100000|2022-04-06 21:55:00|10158.1|10148.1|10156.3|10146.3|10158.1|10148.1|10149.9|10139.9|13
1649289600000|2022-04-07 00:00:00|10174.9|10170.9|10132.4|10122.4|10176.7|10171.5|10098.9|10092.8|668
1649289900000|2022-04-07 00:05:00|10133|10123|10159.4|10155.4|10178|10170.4|10118.6|10112|321
1649290200000|2022-04-07 00:10:00|10153.6|10149.6|10190.2|10180.2|10194.3|10187.7|10124.7|10120.7|343
1649290500000|2022-04-07 00:15:00|10191.6|10181.6|10192.3|10182.3|10206.2|10201.3|10186.8|10180.8|261
1649290800000|2022-04-07 00:20:00|10192.1|10182.1|10221.2|10217.2|10231.8|10221.8|10170.3|10162.5|340
1649291100000|2022-04-07 00:25:00|10224.9|10214.9|10200.5|10190.5|10234.8|10227|10193.6|10185.3|259
1649291400000|2022-04-07 00:30:00|10201.2|10191.2|10218.1|10214.1|10236.8|10229.7|10197.8|10190.5|122
1649291700000|2022-04-07 00:35:00|10218.4|10214.4|10204.9|10200.9|10225.9|10215.9|10199.4|10191.5|47
1649292000000|2022-04-07 00:40:00|10205.4|10195.4|10200.1|10196.1|10220|10212.3|10193.1|10185.7|54
1649292300000|2022-04-07 00:45:00|10202.7|10192.7|10202.6|10192.6|10207.6|10200.1|10198.1|10190.6|12
1649292600000|2022-04-07 00:50:00|10202|10192|10196.2|10192.2|10202.2|10193.2|10188.6|10181.7|17
1649292900000|2022-04-07 00:55:00|10195.2|10191.2|10212.6|10202.6|10213.1|10205.6|10188.9|10182.7|71
1649293200000|2022-04-07 01:00:00|10212.7|10202.7|10256.3|10252.3|10257.4|10252.3|10194|10184|554
1649293500000|2022-04-07 01:05:00|10255.3|10251.3|10230.9|10220.9|10260.2|10254.8|10228.7|10220.4|285
1649293800000|2022-04-07 01:10:00|10231.2|10221.2|10232.9|10228.9|10239.2|10232.3|10222.4|10215.1|105
1649294100000|2022-04-07 01:15:00|10234.7|10224.7|10220.8|10216.8|10236.5|10229.6|10209.9|10204.2|133
1649294400000|2022-04-07 01:20:00|10220.4|10216.4|10203.5|10199.5|10243.6|10236.6|10203|10197.2|201
1649294700000|2022-04-07 01:25:00|10203.3|10199.3|10200.1|10196.1|10215.3|10210.8|10187.9|10180.2|470
1649295000000|2022-04-07 01:30:00|10200.3|10196.3|10225.3|10221.3|10235.3|10231.2|10193.3|10186.5|454
1649295300000|2022-04-07 01:35:00|10223.8|10219.8|10258|10248|10258.8|10250.3|10215.8|10209.3|258
1649295600000|2022-04-07 01:40:00|10257.8|10247.8|10275|10271|10289.5|10282.5|10238.5|10230.2|1034
1649295900000|2022-04-07 01:45:00|10277.3|10267.3|10277|10267|10281.7|10273.7|10254.5|10248.8|252
1649296200000|2022-04-07 01:50:00|10276.8|10266.8|10275.8|10271.8|10281.4|10274.7|10257.3|10252|242
1649296500000|2022-04-07 01:55:00|10279.5|10269.5|10250.1|10240.1|10283.9|10275.9|10241.8|10236.6|123
1649296800000|2022-04-07 02:00:00|10248.6|10244.6|10242.6|10238.6|10254.1|10244.8|10236.1|10230.9|94
1649297100000|2022-04-07 02:05:00|10242.9|10238.9|10247.1|10237.1|10268.3|10261.2|10237.4|10231.9|113
1649297400000|2022-04-07 02:10:00|10246|10236|10254.6|10244.6|10255.6|10248.1|10233.6|10227|215
1649297700000|2022-04-07 02:15:00|10253.5|10243.5|10236.2|10232.2|10253.5|10244.7|10234.5|10229.1|208
1649298000000|2022-04-07 02:20:00|10235.5|10231.5|10252.5|10242.5|10252.5|10244.7|10223.4|10217|229
1649298300000|2022-04-07 02:25:00|10252.4|10242.4|10247.1|10243.1|10260.5|10253.6|10243.4|10236.4|282
1649298600000|2022-04-07 02:30:00|10247.3|10243.3|10244.5|10234.5|10251|10243.3|10225.8|10219.5|131
1649298900000|2022-04-07 02:35:00|10244.6|10234.6|10235.6|10231.6|10259.6|10251.5|10228.8|10223.3|126
1649299200000|2022-04-07 02:40:00|10235.3|10231.3|10267.8|10263.8|10277.8|10271.5|10218|10210.6|582
1649299500000|2022-04-07 02:45:00|10267.7|10263.7|10264.6|10260.6|10278|10271.8|10250.9|10243.9|295
1649299800000|2022-04-07 02:50:00|10264.1|10260.1|10277.4|10267.4|10301|10294|10263.1|10257.5|947
1649300100000|2022-04-07 02:55:00|10277.5|10267.5|10311.1|10307.1|10316.6|10310.6|10270.7|10263.9|578
1649300400000|2022-04-07 03:00:00|10314.6|10304.6|10299.5|10295.5|10319.2|10313.8|10298|10293|637
1649300700000|2022-04-07 03:05:00|10298.4|10294.4|10316.9|10312.9|10318.3|10314.3|10297|10292.7|701
1649301000000|2022-04-07 03:10:00|10317.8|10313.8|10305.8|10301.8|10335.3|10330.4|10305.4|10298.4|389
1649301300000|2022-04-07 03:15:00|10306.4|10302.4|10286.8|10276.8|10313.4|10306.8|10277.7|10271.4|168
1649301600000|2022-04-07 03:20:00|10286.6|10276.6|10277.7|10267.7|10293.6|10287.2|10260.3|10252.8|160
1649301900000|2022-04-07 03:25:00|10275.3|10271.3|10278.9|10268.9|10287.5|10280.2|10269.2|10263.5|568
1649302200000|2022-04-07 03:30:00|10276.6|10272.6|10271.2|10267.2|10281.2|10274.7|10270.6|10264.1|49
1649302500000|2022-04-07 03:35:00|10270.7|10266.7|10252.4|10248.4|10272.9|10266.7|10251.9|10243.5|79
1649302800000|2022-04-07 03:40:00|10252.2|10248.2|10258|10254|10265.5|10259|10252.2|10247.2|72
1649303100000|2022-04-07 03:45:00|10257.6|10253.6|10257.3|10253.3|10261.5|10255.8|10253.9|10247.9|112
1649303400000|2022-04-07 03:50:00|10257.8|10253.8|10251.5|10247.5|10258.9|10253.8|10249|10243.9|24
1649303700000|2022-04-07 03:55:00|10255.3|10245.3|10254.7|10250.7|10258|10252.9|10250|10244.9|43
1649304000000|2022-04-07 04:00:00|10254.5|10250.5|10258.2|10254.2|10264.9|10258.9|10249.4|10244|56
1649304300000|2022-04-07 04:05:00|10258.4|10254.4|10273.5|10269.5|10276.9|10271.5|10255.2|10248.4|86
1649304600000|2022-04-07 04:10:00|10273.1|10269.1|10269.7|10259.7|10280.3|10274.7|10269.7|10259.7|59
1649304900000|2022-04-07 04:15:00|10271.5|10261.5|10269.8|10265.8|10273.1|10267.3|10267.7|10261.5|7
1649305200000|2022-04-07 04:20:00|10270.5|10266.5|10268.7|10264.7|10277.7|10269.9|10264.5|10260.5|26
1649305500000|2022-04-07 04:25:00|10268.8|10264.8|10262|10258|10274|10266.7|10255.8|10251.8|85
1649305800000|2022-04-07 04:30:00|10260.6|10256.6|10238|10228|10268.1|10262|10218|10210.4|248
1649306100000|2022-04-07 04:35:00|10238.4|10228.4|10231.5|10221.5|10238.7|10233.4|10226.9|10220.2|16
1649306400000|2022-04-07 04:40:00|10228.2|10224.2|10230|10226|10237.4|10229.9|10227.4|10221.4|32
1649306700000|2022-04-07 04:45:00|10230.9|10226.9|10244.6|10240.6|10247.4|10241.9|10227.9|10220.5|25
1649307000000|2022-04-07 04:50:00|10244.2|10240.2|10245.6|10241.6|10250.6|10246.6|10240.6|10234.1|13
1649307300000|2022-04-07 04:55:00|10245.4|10241.4|10247|10243|10250.3|10244.5|10240|10235.2|8
1649307600000|2022-04-07 05:00:00|10246.7|10242.7|10224.5|10220.5|10248.4|10243|10212.9|10206.5|95
1649307900000|2022-04-07 05:05:00|10224.3|10220.3|10226.7|10216.7|10230.6|10224.5|10214.2|10209.5|64
1649308200000|2022-04-07 05:10:00|10227.4|10217.4|10228.6|10218.6|10239.6|10233.7|10223.4|10217.4|29
1649308500000|2022-04-07 05:15:00|10224.9|10220.9|10224.1|10214.1|10227.6|10221.1|10213.3|10207.3|54
1649308800000|2022-04-07 05:20:00|10224.3|10214.3|10203.7|10193.7|10224.3|10214.8|10194.2|10187.7|119
1649309100000|2022-04-07 05:25:00|10200.2|10196.2|10218.6|10214.6|10222.1|10215.8|10198.6|10191.7|38
1649309400000|2022-04-07 05:30:00|10219|10215|10230.3|10226.3|10243.7|10235.8|10214.4|10205.9|188
1649309700000|2022-04-07 05:35:00|10229.3|10225.3|10253.2|10249.2|10264.1|10258|10220|10212.5|251
1649310000000|2022-04-07 05:40:00|10253|10249|10263.6|10259.6|10270.8|10264.4|10243.9|10237.9|235
1649310300000|2022-04-07 05:45:00|10263.3|10259.3|10255.7|10251.7|10271.4|10262.6|10248|10240.7|81
1649310600000|2022-04-07 05:50:00|10256.3|10252.3|10266.9|10262.9|10276.6|10269.9|10255.9|10248.9|149
1649310900000|2022-04-07 05:55:00|10267|10263|10251.8|10247.8|10273.2|10269.2|10239.4|10235.4|199
1649311200000|2022-04-07 06:00:00|10251.4|10247.4|10273.1|10269.1|10280.8|10276.6|10250.9|10246.9|383
1649311500000|2022-04-07 06:05:00|10273|10269|10282.1|10278.1|10289|10282.4|10261.6|10255.5|312
1649311800000|2022-04-07 06:10:00|10281.8|10277.8|10273.2|10269.2|10296.9|10290.4|10273.2|10269.2|447
1649312100000|2022-04-07 06:15:00|10272.7|10268.7|10268.7|10264.7|10284|10280|10256.1|10251.7|278
1649312400000|2022-04-07 06:20:00|10268.6|10264.6|10257.1|10253.1|10277.8|10273.8|10249.3|10243.4|263
1649312700000|2022-04-07 06:25:00|10255.6|10251.6|10251.1|10247.1|10270.1|10266.1|10249.6|10243.7|288
1649313000000|2022-04-07 06:30:00|10251.2|10247.2|10234.5|10230.5|10252|10247.7|10227.4|10223.4|494
1649313300000|2022-04-07 06:35:00|10234.3|10230.3|10213.3|10209.3|10238.5|10234.5|10208|10204|1059
1649313600000|2022-04-07 06:40:00|10213.5|10209.5|10220.9|10216.9|10229.7|10224|10212.5|10208.5|510
1649313900000|2022-04-07 06:45:00|10221.2|10217.2|10232.5|10228.5|10236.4|10230.9|10212.1|10208.1|576
1649314200000|2022-04-07 06:50:00|10232.2|10228.2|10211.9|10207.9|10248.5|10242|10197.8|10192.4|953
1649314500000|2022-04-07 06:55:00|10212.2|10208.2|10240.8|10236.8|10241.8|10236.8|10204.2|10196.3|489
1649314800000|2022-04-07 07:00:00|10241.1|10237.1|10234.7|10230.7|10241.9|10237.9|10206.9|10201.5|749
1649315100000|2022-04-07 07:05:00|10234.8|10230.8|10248.8|10244.8|10252.3|10248.3|10224.7|10220.7|552
1649315400000|2022-04-07 07:10:00|10248.3|10244.3|10226|10222|10261.3|10255.2|10222.7|10218.7|538
1649315700000|2022-04-07 07:15:00|10226.4|10222.4|10208.5|10204.5|10233|10229|10207.5|10203.5|476
1649316000000|2022-04-07 07:20:00|10209.1|10205.1|10225.4|10221.4|10225.4|10221.4|10192.5|10186.6|749
1649316300000|2022-04-07 07:25:00|10225.8|10221.8|10230.5|10226.5|10235.2|10231.2|10215.5|10211.5|387
1649316600000|2022-04-07 07:30:00|10230.9|10226.9|10203.8|10199.8|10231.5|10227.5|10202.3|10194.9|520
1649316900000|2022-04-07 07:35:00|10205|10201|10228.6|10224.6|10230.9|10226.9|10202.6|10198.6|703
1649317200000|2022-04-07 07:40:00|10228.9|10224.9|10198.1|10194.1|10228.9|10224.9|10195.8|10191.8|256
1649317500000|2022-04-07 07:45:00|10199.1|10195.1|10152.5|10148.5|10205|10201|10147|10141|1233
1649317800000|2022-04-07 07:50:00|10151.9|10147.9|10113.5|10109.5|10159.4|10152.4|10107.1|10103.1|3918
1649318100000|2022-04-07 07:55:00|10113.6|10109.6|10117|10113|10127|10123|10103.3|10099.3|1037
1649318400000|2022-04-07 08:00:00|10116.5|10112.5|10030.1|10026.1|10119.5|10115.5|10014.1|10007.3|2941
1649318700000|2022-04-07 08:05:00|10032.6|10028.6|10075.6|10071.6|10076.6|10072.6|9996|9990.1|1923
1649319000000|2022-04-07 08:10:00|10075.3|10071.3|10058|10054|10088.3|10084.3|10051|10044.3|1480
1649319300000|2022-04-07 08:15:00|10058.5|10054.5|10088.2|10084.2|10102|10097.7|10054.5|10050.5|1004
1649319600000|2022-04-07 08:20:00|10088.7|10084.7|10094.8|10090.8|10104.4|10100.4|10087.6|10083.6|1479
1649319900000|2022-04-07 08:25:00|10094.1|10090.1|10112.6|10108.6|10131|10127|10063.9|10059.4|4653
1649320200000|2022-04-07 08:30:00|10113.4|10109.4|10113.3|10109.3|10118.8|10114.8|10092.3|10087|2799
1649320500000|2022-04-07 08:35:00|10113|10109|10097.5|10093.5|10117.8|10113.3|10082.2|10078.2|1501
1649320800000|2022-04-07 08:40:00|10097.3|10093.3|10110.5|10106.5|10115.3|10111.3|10087.8|10083.8|444
1649321100000|2022-04-07 08:45:00|10110.6|10106.6|10099.7|10095.7|10124.5|10119.6|10093.2|10089.2|686
1649321400000|2022-04-07 08:50:00|10098.7|10094.7|10137|10133|10139.9|10135.9|10098.7|10094.7|974
1649321700000|2022-04-07 08:55:00|10137.7|10133.7|10131.4|10127.4|10138.5|10134.5|10123.3|10116.3|549
1649322000000|2022-04-07 09:00:00|10134.4|10130.4|10142.6|10138.6|10153.6|10147.3|10111.7|10107.7|1261
1649322300000|2022-04-07 09:05:00|10142.1|10138.1|10164.8|10160.8|10182.7|10176.7|10141.9|10137.9|1033
1649322600000|2022-04-07 09:10:00|10166.8|10162.8|10184.8|10180.8|10191.7|10187.7|10153.3|10149.1|660
1649322900000|2022-04-07 09:15:00|10184.7|10180.7|10189.3|10185.3|10202.7|10198.7|10182|10178|458
1649323200000|2022-04-07 09:20:00|10189|10185|10196.8|10192.8|10222|10216.1|10183.7|10179.7|728
1649323500000|2022-04-07 09:25:00|10195.8|10191.8|10207.9|10203.9|10214.8|10208.7|10187.8|10183.8|648
1649323800000|2022-04-07 09:30:00|10207.7|10203.7|10187.6|10183.6|10229.4|10225.4|10169.5|10165.5|1317
1649324100000|2022-04-07 09:35:00|10188.1|10184.1|10185.8|10181.8|10197.7|10193.7|10167.5|10163.5|669
1649324400000|2022-04-07 09:40:00|10183.4|10179.4|10165.4|10161.4|10186.4|10182.4|10162.7|10158.7|379
1649324700000|2022-04-07 09:45:00|10165.2|10161.2|10158.8|10154.8|10172.9|10168.4|10137.8|10133.8|814
1649325000000|2022-04-07 09:50:00|10159.6|10155.6|10180.5|10176.5|10182.7|10177.4|10155.1|10150.9|607
1649325300000|2022-04-07 09:55:00|10180|10176|10197.3|10193.3|10203.9|10197.3|10171.8|10167.8|464
1649325600000|2022-04-07 10:00:00|10196.6|10192.6|10216|10212|10229.5|10222.4|10191.5|10187.5|528
1649325900000|2022-04-07 10:05:00|10213.2|10209.2|10223.2|10219.2|10231.6|10225.7|10208.3|10204.3|573
1649326200000|2022-04-07 10:10:00|10223.6|10219.6|10208.3|10204.3|10248.2|10239.3|10207.5|10203.5|364
1649326500000|2022-04-07 10:15:00|10209|10205|10206.6|10202.6|10218.2|10214.2|10198.7|10194.7|370
1649326800000|2022-04-07 10:20:00|10206.7|10202.7|10233.8|10229.8|10236.5|10232.5|10199.9|10195.9|945
1649327100000|2022-04-07 10:25:00|10233|10229|10224.5|10220.5|10237.7|10231.8|10216.4|10211.8|375
1649327400000|2022-04-07 10:30:00|10224.8|10220.8|10263.1|10259.1|10264.6|10260.6|10223.2|10219.2|770
1649327700000|2022-04-07 10:35:00|10263.8|10259.8|10267.3|10263.3|10274.1|10270.1|10248.1|10244.1|1313
1649328000000|2022-04-07 10:40:00|10267.1|10263.1|10254.8|10250.8|10270.5|10266.5|10251.3|10247.3|389
1649328300000|2022-04-07 10:45:00|10255.3|10251.3|10230.8|10226.8|10263.3|10259.3|10217.7|10213.7|1256
1649328600000|2022-04-07 10:50:00|10231.6|10227.6|10226.7|10222.7|10256.3|10252.3|10225.8|10221.8|256
1649328900000|2022-04-07 10:55:00|10227.3|10223.3|10238.8|10234.8|10246.5|10242.5|10227.3|10223.3|389
1649329200000|2022-04-07 11:00:00|10238.4|10234.4|10232.3|10228.3|10241.3|10237.3|10213.1|10209.1|322
1649329500000|2022-04-07 11:05:00|10232.5|10228.5|10216.7|10212.7|10239.7|10235.7|10173.7|10167.2|1884
1649329800000|2022-04-07 11:10:00|10217.1|10213.1|10218.6|10214.6|10238.8|10234.8|10206.3|10202.3|796
1649330100000|2022-04-07 11:15:00|10219.6|10215.6|10218.1|10214.1|10236.3|10232.3|10211.7|10207.7|453
1649330400000|2022-04-07 11:20:00|10218.4|10214.4|10265.7|10261.7|10277|10272.3|10214.6|10210.6|1412
1649330700000|2022-04-07 11:25:00|10266.4|10262.4|10274.3|10270.3|10288|10281.7|10266.4|10262.4|714
1649331000000|2022-04-07 11:30:00|10274.8|10270.8|10271.2|10267.2|10287|10283|10254.9|10250.9|626
1649331300000|2022-04-07 11:35:00|10271.3|10267.3|10269|10265|10281.3|10277.3|10266.6|10262.6|303
1649331600000|2022-04-07 11:40:00|10272|10268|10308.6|10304.6|10311.3|10307.3|10272|10268|1096
1649331900000|2022-04-07 11:45:00|10308.9|10304.9|10302.9|10298.9|10311.9|10307.9|10296.6|10292.6|585
1649332200000|2022-04-07 11:50:00|10304.4|10300.4|10290.5|10286.5|10316.3|10312.3|10283.4|10279.4|606
1649332500000|2022-04-07 11:55:00|10291|10287|10272.8|10268.8|10300.7|10296.7|10267.9|10263.9|504
1649332800000|2022-04-07 12:00:00|10273.3|10269.3|10295.7|10291.7|10301.4|10297.4|10273.3|10269.3|579
1649333100000|2022-04-07 12:05:00|10296.4|10292.4|10308.6|10304.6|10317.1|10313.1|10284.7|10280.7|629
1649333400000|2022-04-07 12:10:00|10308.7|10304.7|10292.9|10288.9|10314.9|10310.9|10287.3|10283.3|966
1649333700000|2022-04-07 12:15:00|10292.2|10288.2|10271.9|10267.9|10307.2|10303.2|10268.6|10264.6|927
1649334000000|2022-04-07 12:20:00|10271.2|10267.2|10239.2|10235.2|10279.3|10275.3|10231.7|10227.7|1027
1649334300000|2022-04-07 12:25:00|10238.7|10234.7|10227.5|10223.5|10255.6|10251.6|10225.5|10220.4|538
1649334600000|2022-04-07 12:30:00|10226.5|10222.5|10230.2|10226.2|10244.6|10240.6|10216.3|10212.3|545
1649334900000|2022-04-07 12:35:00|10232.2|10228.2|10238.3|10234.3|10251.8|10247.8|10223.9|10219.9|259
1649335200000|2022-04-07 12:40:00|10238.5|10234.5|10211.3|10207.3|10246.9|10242.9|10210.2|10206.2|463
1649335500000|2022-04-07 12:45:00|10211.2|10207.2|10167.9|10163.9|10215.5|10211.5|10138.1|10134.1|2549
1649335800000|2022-04-07 12:50:00|10167.5|10163.5|10175.8|10171.8|10192|10188|10167.5|10163.5|1014
1649336100000|2022-04-07 12:55:00|10176.1|10172.1|10155.2|10151.2|10188.3|10184.3|10144.9|10140.9|586
1649336400000|2022-04-07 13:00:00|10155.9|10151.9|10186.7|10182.7|10201|10197|10127|10123|1570
1649336700000|2022-04-07 13:05:00|10185.3|10181.3|10190.1|10186.1|10208.2|10202.2|10173|10169|1057
1649337000000|2022-04-07 13:10:00|10189.9|10185.9|10179.7|10175.7|10207.3|10203.3|10172.2|10168.2|942
1649337300000|2022-04-07 13:15:00|10179.3|10175.3|10159.6|10155.6|10190|10186|10136.9|10132.9|1905
1649337600000|2022-04-07 13:20:00|10158.7|10154.7|10181.6|10177.6|10183.7|10179.7|10146.2|10142.2|841
1649337900000|2022-04-07 13:25:00|10182.1|10178.1|10173.7|10169.7|10197.3|10193.3|10167|10163|839
1649338200000|2022-04-07 13:30:00|10173.3|10169.3|10172.9|10168.9|10208|10204|10156.3|10152.3|1585
1649338500000|2022-04-07 13:35:00|10173.4|10169.4|10208.2|10204.2|10209.4|10205.4|10170.1|10166.1|1354
1649338800000|2022-04-07 13:40:00|10208.4|10204.4|10211.3|10207.3|10219.7|10215.7|10193.9|10188.1|1117
1649339100000|2022-04-07 13:45:00|10210.9|10206.9|10224.9|10220.9|10253.5|10249.5|10206.4|10202.4|1020
1649339400000|2022-04-07 13:50:00|10224.8|10220.8|10202.4|10198.4|10224.8|10220.8|10197|10192.9|1084
1649339700000|2022-04-07 13:55:00|10203.4|10199.4|10164|10160|10205|10201|10147.4|10143.4|1405
1649340000000|2022-04-07 14:00:00|10164.1|10160.1|10147.3|10143.3|10180.5|10176.5|10136.1|10132.1|1370
1649340300000|2022-04-07 14:05:00|10147.6|10143.6|10089.5|10085.5|10155.6|10151.6|10077.5|10073.5|2448
1649340600000|2022-04-07 14:10:00|10091|10087|10113.6|10109.6|10135.6|10131.6|10083.7|10079.7|2453
1649340900000|2022-04-07 14:15:00|10112.5|10108.5|10149.6|10145.6|10154.4|10150.4|10109.3|10105.3|1082
1649341200000|2022-04-07 14:20:00|10149.4|10145.4|10135|10131|10160.9|10156.9|10123.9|10119.9|1251
1649341500000|2022-04-07 14:25:00|10135.9|10131.9|10127|10123|10155.6|10151.6|10113.7|10109.7|1077
1649341800000|2022-04-07 14:30:00|10126.9|10122.9|10141.1|10137.1|10154.1|10150.1|10124.7|10118.8|1128
1649342100000|2022-04-07 14:35:00|10141.5|10137.5|10134.4|10130.4|10171.7|10167.7|10128.4|10124.4|1341
1649342400000|2022-04-07 14:40:00|10133.7|10129.7|10077.8|10073.8|10133.7|10129.7|10076.1|10072.1|1667
1649342700000|2022-04-07 14:45:00|10078|10074|10083.8|10079.8|10097|10093|10066.3|10062.3|2066
1649343000000|2022-04-07 14:50:00|10082.8|10078.8|10082.3|10078.3|10086.9|10082.9|10049.7|10045.7|5416
1649343300000|2022-04-07 14:55:00|10082.8|10078.8|10074.7|10070.7|10108.7|10104.7|10071.3|10067.3|1531
1649343600000|2022-04-07 15:00:00|10075.4|10071.4|10053.4|10049.4|10113.5|10109.5|10050.1|10046.1|1511
1649343900000|2022-04-07 15:05:00|10053.6|10049.6|10060.6|10056.6|10063.2|10059.2|10028.9|10024.9|2943
1649344200000|2022-04-07 15:10:00|10060.2|10056.2|10037|10033|10075.7|10071.7|10031|10027|1610
1649344500000|2022-04-07 15:15:00|10037.3|10033.3|9996.6|9992.6|10040.3|10036.3|9984.4|9980.4|3518
1649344800000|2022-04-07 15:20:00|9996.9|9992.9|9980.2|9976.2|10016.8|10012.1|9970.5|9966.5|4674
1649345100000|2022-04-07 15:25:00|9980.3|9976.3|9940.2|9936.2|9981.2|9977.2|9910.6|9906.6|11912
1649345400000|2022-04-07 15:30:00|9939.3|9935.3|9911.7|9907.7|9942.2|9938.2|9891.6|9887.6|4427
1649345700000|2022-04-07 15:35:00|9911.4|9907.4|9915.6|9911.6|9929.7|9925.7|9899.4|9895.4|1648
1649346000000|2022-04-07 15:40:00|9915.3|9911.3|9926.9|9922.9|9940|9936|9911.3|9907.3|2822
1649346300000|2022-04-07 15:45:00|9926.6|9922.6|9867.7|9863.7|9929.1|9925.1|9851.8|9847.8|2903
1649346600000|2022-04-07 15:50:00|9867.4|9863.4|9907.3|9903.3|9910.9|9906.9|9862.1|9858.1|2726
1649346900000|2022-04-07 15:55:00|9907.6|9903.6|9897.6|9893.6|9922.5|9918.5|9894.4|9890.4|1851
1649347200000|2022-04-07 16:00:00|9897.9|9893.9|9884.6|9880.6|9918.1|9914.1|9880.9|9876.9|1937
1649347500000|2022-04-07 16:05:00|9884.9|9880.9|9888.8|9884.8|9890.6|9886.6|9869.9|9865.9|1505
1649347800000|2022-04-07 16:10:00|9887.3|9883.3|9849.2|9845.2|9890.4|9886.4|9829.5|9825.5|2530
1649348100000|2022-04-07 16:15:00|9849.4|9845.4|9887.6|9883.6|9894|9890|9840.8|9836.8|2193
1649348400000|2022-04-07 16:20:00|9886.9|9882.9|9907.1|9903.1|9907.7|9903.7|9882.9|9878.9|1821
1649348700000|2022-04-07 16:25:00|9906.7|9902.7|9914.2|9910.2|9915.7|9911.7|9891.2|9887.2|1505
1649349000000|2022-04-07 16:30:00|9914.6|9910.6|9924.1|9920.1|9932.2|9928.2|9914.6|9910.6|1570
1649349300000|2022-04-07 16:35:00|9923.9|9919.9|9947.8|9943.8|9951.6|9947.6|9922.8|9918.8|1354
1649349600000|2022-04-07 16:40:00|9947.6|9943.6|9963.7|9959.7|9990.9|9986.9|9947.6|9943.6|1749
1649349900000|2022-04-07 16:45:00|9962.7|9958.7|9974|9970|9989.5|9985.5|9954.7|9950.7|2109
1649350200000|2022-04-07 16:50:00|9974.5|9970.5|9966.3|9962.3|9984|9980|9957.7|9953.7|952
1649350500000|2022-04-07 16:55:00|9963.9|9959.9|9983|9979|9995.5|9991.5|9962.8|9958.8|1484
1649350800000|2022-04-07 17:00:00|9983.2|9979.2|9973|9969|9999.6|9995.6|9971.6|9967.6|2286
1649351100000|2022-04-07 17:05:00|9973.3|9969.3|9960.4|9956.4|9975.5|9971.5|9946.4|9942.4|1363
1649351400000|2022-04-07 17:10:00|9960.9|9956.9|10013.3|10009.3|10017.7|10013.7|9955.4|9951.4|1422
1649351700000|2022-04-07 17:15:00|10013|10009|10056.4|10052.4|10060.9|10056.9|10011.1|10007.1|2371
1649352000000|2022-04-07 17:20:00|10056.8|10052.8|10062.9|10058.9|10085.4|10081.4|10050.1|10046.1|1568
1649352300000|2022-04-07 17:25:00|10062.8|10058.8|10061.9|10057.9|10082.1|10078.1|10054.6|10047.8|1107
1649352600000|2022-04-07 17:30:00|10061|10057|10052.1|10048.1|10072.3|10068.3|10044.9|10040.9|1152
1649352900000|2022-04-07 17:35:00|10051.9|10047.9|10070.3|10066.3|10083.3|10079.3|10040.6|10036.6|1005
1649353200000|2022-04-07 17:40:00|10071.1|10067.1|10025.2|10021.2|10072.4|10068.4|10022.9|10018.9|1495
1649353500000|2022-04-07 17:45:00|10025.7|10021.7|10011|10007|10025.7|10021.7|10009.7|10005.7|1595
1649353800000|2022-04-07 17:50:00|10011.2|10007.2|9974.8|9970.8|10018.5|10011|9972.8|9968.8|2245
1649354100000|2022-04-07 17:55:00|9972.8|9968.8|9994.4|9990.4|9996.9|9992.9|9969.8|9965.8|1309
1649354400000|2022-04-07 18:00:00|9994.8|9990.8|10021.7|10017.7|10030.7|10026.7|9987.4|9983.4|1689
1649354700000|2022-04-07 18:05:00|10021|10017|10002|9998|10029.7|10025.7|9987.4|9983.4|1619
1649355000000|2022-04-07 18:10:00|10002.4|9998.4|10002.8|9998.8|10005.2|10001.2|9984.7|9980.7|1262
1649355300000|2022-04-07 18:15:00|10000.5|9996.5|10022|10018|10031.4|10027.4|9987.7|9983.7|2292
1649355600000|2022-04-07 18:20:00|10021.7|10017.7|10007.5|10003.5|10031.5|10027.5|10003.4|9999.4|2421
1649355900000|2022-04-07 18:25:00|10007.6|10003.6|10053.8|10049.8|10074.8|10070.8|10007.6|10003.6|10703
1649356200000|2022-04-07 18:30:00|10054|10050|10033|10029|10070.2|10066.2|10030.1|10026.1|1602
1649356500000|2022-04-07 18:35:00|10034|10030|10063.8|10059.8|10070.8|10066.8|10033.1|10029.1|826
1649356800000|2022-04-07 18:40:00|10064.2|10060.2|10055|10051|10064.2|10060.2|10050.2|10046.2|458
1649357100000|2022-04-07 18:45:00|10055.2|10051.2|10055.3|10051.3|10061.5|10057.5|10049.5|10045.5|231
1649357400000|2022-04-07 18:50:00|10055.2|10051.2|10050.8|10046.8|10059.5|10055.5|10048.5|10044.5|289
1649357700000|2022-04-07 18:55:00|10050.6|10046.6|10039.6|10035.6|10067.5|10063.5|10036.3|10032.3|131
1649358000000|2022-04-07 19:00:00|10039.9|10035.9|10047.6|10043.6|10053.8|10049.8|10033.6|10029.6|105
1649358300000|2022-04-07 19:05:00|10047.3|10043.3|10034.8|10030.8|10047.3|10043.3|10032.9|10028.9|116
1649358600000|2022-04-07 19:10:00|10035.3|10031.3|10046.4|10042.4|10047.3|10043.3|10035.3|10031.3|120
1649358900000|2022-04-07 19:15:00|10046.3|10042.3|10070.8|10066.8|10080.2|10076.2|10046.3|10042.3|473
1649359200000|2022-04-07 19:20:00|10070.7|10066.7|10076.8|10072.8|10084.8|10080.8|10068.2|10064.2|176
1649359500000|2022-04-07 19:25:00|10077.3|10073.3|10082.2|10078.2|10083.8|10079.8|10071.1|10067.1|475
1649359800000|2022-04-07 19:30:00|10081.7|10077.7|10094.2|10090.2|10100|10096|10075.8|10071.8|682
1649360100000|2022-04-07 19:35:00|10093.9|10089.9|10095.9|10091.9|10106.1|10102.1|10091.2|10087.2|242
1649360400000|2022-04-07 19:40:00|10095.5|10091.5|10103.1|10099.1|10105.6|10101.6|10091.2|10087.2|87
1649360700000|2022-04-07 19:45:00|10103.2|10099.2|10101.9|10097.9|10114.7|10110.7|10098.2|10094.2|148
1649361000000|2022-04-07 19:50:00|10102.6|10098.6|10122|10118|10127.4|10121.4|10097|10093|326
1649361300000|2022-04-07 19:55:00|10121.7|10117.7|10107.3|10103.3|10130.7|10126.7|10106.2|10102.2|257
1649361600000|2022-04-07 20:00:00|10107.2|10103.2|10119.5|10115.5|10121.5|10117.5|10103.3|10098|31
1649361900000|2022-04-07 20:05:00|10119.2|10115.2|10120.4|10116.4|10124.2|10120.2|10110.5|10104.7|123
1649362200000|2022-04-07 20:10:00|10120.7|10116.7|10110.5|10106.5|10121.4|10117.4|10109.1|10103.4|70
1649362500000|2022-04-07 20:15:00|10110|10106|10109.8|10105.8|10115.5|10111.5|10107.1|10102.1|77
1649362800000|2022-04-07 20:20:00|10109.5|10105.5|10111.3|10107.3|10116.1|10112.1|10104.1|10100.1|99
1649363100000|2022-04-07 20:25:00|10111.6|10107.6|10107.9|10103.9|10113.8|10109.8|10103.3|10097.3|20
1649363400000|2022-04-07 20:30:00|10108.3|10104.3|10112.8|10108.8|10114|10110|10108.1|10104.1|22
1649363700000|2022-04-07 20:35:00|10113.3|10109.3|10113.9|10109.9|10115.4|10111.4|10105.7|10101.7|60
1649364000000|2022-04-07 20:40:00|10115.9|10111.9|10120.5|10116.5|10123.8|10119.8|10112.6|10108.6|85
1649364300000|2022-04-07 20:45:00|10119.3|10115.3|10127.3|10123.3|10127.4|10123.4|10117.4|10113.4|55
1649364600000|2022-04-07 20:50:00|10127.6|10123.6|10142.3|10138.3|10143.6|10138.9|10124.3|10119.9|153
1649364900000|2022-04-07 20:55:00|10142.4|10138.4|10135.2|10131.2|10145.1|10139.9|10128.1|10118.8|54
1649365200000|2022-04-07 21:00:00|10137.7|10127.7|10131.9|10121.9|10137.7|10127.7|10116.9|10106.9|0
1649365500000|2022-04-07 21:05:00|10130.9|10120.9|10122.6|10112.6|10130.9|10120.9|10122.6|10112.6|8
1649365800000|2022-04-07 21:10:00|10118.2|10114.2|10121.6|10111.6|10125.7|10115.7|10117.7|10108.7|5
1649366100000|2022-04-07 21:15:00|10119.9|10109.9|10121.6|10111.6|10121.6|10111.6|10118.7|10108.7|0
1649366400000|2022-04-07 21:20:00|10119.9|10109.9|10118.7|10108.7|10120.6|10110.6|10118.7|10108.7|0
1649366700000|2022-04-07 21:25:00|10119.1|10109.1|10120.7|10110.7|10131.1|10121.7|10119.1|10109.1|7
1649367000000|2022-04-07 21:30:00|10121.1|10111.1|10122.4|10112.4|10125.9|10115.9|10121.1|10111.1|0
1649367300000|2022-04-07 21:35:00|10130.9|10120.9|10130.2|10120.2|10130.9|10120.9|10130.2|10120.2|1
1649367600000|2022-04-07 21:40:00|10126.5|10122.5|10130.7|10120.7|10131.4|10122.5|10126.5|10120|0
1649367900000|2022-04-07 21:45:00|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|0
1649376000000|2022-04-08 00:00:00|10130.1|10120.1|10122.3|10118.3|10147.8|10143|10114.9|10107.6|273
1649376300000|2022-04-08 00:05:00|10122.1|10118.1|10101.9|10091.9|10138.3|10133|10094.4|10089.3|83
1649376600000|2022-04-08 00:10:00|10098.3|10094.3|10082.9|10078.9|10101.9|10094.3|10081.9|10077.9|81
1649376900000|2022-04-08 00:15:00|10082.6|10078.6|10083.4|10079.4|10093.9|10089.9|10080.4|10076.4|28
1649377200000|2022-04-08 00:20:00|10082.1|10078.1|10103.1|10099.1|10106.9|10101.3|10078.6|10074.6|134
1649377500000|2022-04-08 00:25:00|10102.7|10098.7|10102.1|10098.1|10105.8|10100.9|10091.3|10087.3|26
1649377800000|2022-04-08 00:30:00|10101.7|10097.7|10084.7|10080.7|10103.4|10099.4|10082.9|10078.9|120
1649378100000|2022-04-08 00:35:00|10084.4|10080.4|10079.4|10075.4|10084.7|10080.4|10065.2|10061.2|100
1649378400000|2022-04-08 00:40:00|10079.6|10075.6|10079.4|10075.4|10088.6|10081.9|10072.4|10068.4|7
1649378700000|2022-04-08 00:45:00|10080.2|10076.2|10087.4|10083.4|10090.9|10084.9|10080.2|10076.2|12
1649379000000|2022-04-08 00:50:00|10086.4|10082.4|10083.4|10079.4|10088.9|10082.7|10072.2|10068.2|17
1649379300000|2022-04-08 00:55:00|10083.1|10079.1|10083.7|10079.7|10093.9|10087.4|10075.2|10068.9|25
1649379600000|2022-04-08 01:00:00|10080.5|10076.5|10063.4|10059.4|10089.7|10084.1|10056.4|10050.6|383
1649379900000|2022-04-08 01:05:00|10066.8|10056.8|10058.7|10048.7|10074|10068.3|10032.9|10027.1|274
1649380200000|2022-04-08 01:10:00|10058.8|10048.8|10037.7|10033.7|10059.3|10051.9|10032.3|10026.3|162
1649380500000|2022-04-08 01:15:00|10037.3|10033.3|10013.7|10009.7|10047.6|10042.8|10013|10006.3|194
1649380800000|2022-04-08 01:20:00|10014.4|10010.4|10007.5|10003.5|10027.3|10021.7|10002.4|9996.7|252
1649381100000|2022-04-08 01:25:00|10007.4|10003.4|10038.3|10028.3|10040.5|10033.7|10006.3|9999.9|99
1649381400000|2022-04-08 01:30:00|10035|10031|10041.7|10037.7|10047.7|10041.5|10025.3|10017.2|75
1649381700000|2022-04-08 01:35:00|10039.8|10035.8|10059.7|10055.7|10062.2|10058.2|10035.3|10028.8|158
1649382000000|2022-04-08 01:40:00|10064.9|10054.9|10095.7|10091.7|10103.2|10098.1|10060.2|10054.2|357
1649382300000|2022-04-08 01:45:00|10095.6|10091.6|10087.9|10077.9|10100.1|10093.4|10083.4|10076.7|68
1649382600000|2022-04-08 01:50:00|10086.4|10076.4|10085|10081|10095.5|10089.5|10077.2|10069.9|18
1649382900000|2022-04-08 01:55:00|10088.7|10078.7|10081.7|10077.7|10094.4|10089|10081.2|10074|61
1649383200000|2022-04-08 02:00:00|10081.6|10077.6|10066.9|10062.9|10081.6|10077.6|10059.4|10055.4|176
1649383500000|2022-04-08 02:05:00|10069.2|10059.2|10051.3|10047.3|10084.1|10077.9|10043.6|10037.8|134
1649383800000|2022-04-08 02:10:00|10051.5|10047.5|10026.5|10022.5|10054.7|10049.5|10024|10017.7|128
1649384100000|2022-04-08 02:15:00|10029.8|10019.8|10015|10011|10030|10025.8|10002.2|9997|612
1649384400000|2022-04-08 02:20:00|10016|10012|10040.2|10036.2|10044.9|10037|10016|10010.7|94
1649384700000|2022-04-08 02:25:00|10040|10036|10008.6|9998.6|10042.4|10036|9993.3|9987.3|260
1649385000000|2022-04-08 02:30:00|10005.1|10001.1|10003.9|9993.9|10017.8|10013.2|9995.3|9988.8|274
1649385300000|2022-04-08 02:35:00|10004.2|9994.2|9959.5|9955.5|10004.2|10000.2|9957.4|9950.4|345
1649385600000|2022-04-08 02:40:00|9960.9|9956.9|9981.9|9977.9|9991.6|9985.7|9948|9939.5|225
1649385900000|2022-04-08 02:45:00|9983.1|9979.1|9979.5|9975.5|9995.9|9991.2|9975.7|9969.2|65
1649386200000|2022-04-08 02:50:00|9980.2|9976.2|9983.7|9979.7|9989.2|9983.2|9973.5|9967.5|74
1649386500000|2022-04-08 02:55:00|9986.3|9976.3|10003.3|9999.3|10010.6|10001.5|9984.7|9976.2|79
1649386800000|2022-04-08 03:00:00|10004|10000|9988.3|9978.3|10010.6|10004.7|9983.7|9976.3|97
1649387100000|2022-04-08 03:05:00|9989|9979|9974.3|9970.3|9990|9984|9963.3|9953.3|251
1649387400000|2022-04-08 03:10:00|9974.9|9970.9|9977|9967|9988.2|9978.7|9965.5|9959.1|156
1649387700000|2022-04-08 03:15:00|9973.6|9969.6|10000.2|9996.2|10007.5|10003.5|9970.6|9965|138
1649388000000|2022-04-08 03:20:00|10003.5|9993.5|10002.8|9998.8|10007|10000.5|9984.5|9978|61
1649388300000|2022-04-08 03:25:00|10002.7|9998.7|10005|9995|10015.5|10008.8|10001.1|9994.8|165
1649388600000|2022-04-08 03:30:00|10002.6|9998.6|9993.3|9989.3|10009.5|10002.1|9991.3|9985|45
1649388900000|2022-04-08 03:35:00|9993.5|9989.5|9988.4|9984.4|9993.5|9989.5|9984.3|9977.9|35
1649389200000|2022-04-08 03:40:00|9991.1|9981.1|9977.2|9973.2|9991.6|9987.6|9971.4|9964.9|184
1649389500000|2022-04-08 03:45:00|9977.1|9973.1|10003.7|9999.7|10007.7|10001.1|9974.2|9970.2|183
1649389800000|2022-04-08 03:50:00|10004.1|10000.1|9990.2|9986.2|10007.9|10001.7|9990.2|9983.2|49
1649390100000|2022-04-08 03:55:00|9990.9|9986.9|9991.7|9987.7|9998.7|9992.1|9984.3|9978|17
1649390400000|2022-04-08 04:00:00|9991.5|9987.5|9987.5|9983.5|9993.2|9987.5|9981.5|9974.6|34
1649390700000|2022-04-08 04:05:00|9983.2|9979.2|9997|9993|9997.5|9993.5|9982.4|9976.7|15
1649391000000|2022-04-08 04:10:00|9994.9|9984.9|9976|9972|9995.2|9989.2|9972.5|9966.5|22
1649391300000|2022-04-08 04:15:00|9978.3|9968.3|9975|9971|9978.3|9971|9967.3|9960.7|21
1649391600000|2022-04-08 04:20:00|9975.4|9971.4|9979.2|9975.2|9986.5|9980.8|9972.1|9966.8|35
1649391900000|2022-04-08 04:25:00|9979.3|9975.3|9979.1|9969.1|9982.7|9976.3|9967.8|9962|24
1649392200000|2022-04-08 04:30:00|9978.8|9968.8|9975.6|9971.6|9980|9974.5|9970|9965.7|29
1649392500000|2022-04-08 04:35:00|9975.8|9971.8|9986.6|9976.6|9988.1|9984.1|9975.8|9971.8|14
1649392800000|2022-04-08 04:40:00|9987|9977|9974.6|9970.6|9987|9979.6|9973.3|9968|16
1649393100000|2022-04-08 04:45:00|9978|9968|9976.8|9972.8|9981.6|9974.3|9971.9|9966.4|23
1649393400000|2022-04-08 04:50:00|9976.9|9972.9|9974.8|9970.8|9979.3|9973.9|9970.6|9966.1|9
1649393700000|2022-04-08 04:55:00|9975.4|9971.4|9985.4|9981.4|9994.4|9989.1|9974.8|9970.8|75
1649394000000|2022-04-08 05:00:00|9989.7|9979.7|9969.6|9965.6|9998.9|9992.1|9969.6|9964.4|44
1649394300000|2022-04-08 05:05:00|9969.2|9965.2|9968.1|9964.1|9976.9|9969.1|9960.6|9954.6|61
1649394600000|2022-04-08 05:10:00|9968.2|9964.2|9974.4|9970.4|9976.4|9970.4|9966.2|9962.2|182
1649394900000|2022-04-08 05:15:00|9974.5|9970.5|10012.9|10008.9|10013.7|10009.7|9971.2|9964.5|267
1649395200000|2022-04-08 05:20:00|10012.6|10008.6|10039.9|10035.9|10066.9|10062.9|10012.1|10008.1|881
1649395500000|2022-04-08 05:25:00|10040.2|10036.2|10046.5|10036.5|10049.7|10042.4|10034.7|10027.4|55
1649395800000|2022-04-08 05:30:00|10046.4|10036.4|10065.3|10055.3|10079.7|10071.9|10040.9|10033.9|200
1649396100000|2022-04-08 05:35:00|10065.2|10055.2|10050.3|10046.3|10066|10057.8|10025.7|10018.3|149
1649396400000|2022-04-08 05:40:00|10049.6|10045.6|10070|10060|10082.3|10075.3|10035.3|10028.6|511
1649396700000|2022-04-08 05:45:00|10070.7|10060.7|10053.8|10043.8|10081.8|10075.2|10040.6|10033.3|185
1649397000000|2022-04-08 05:50:00|10051.3|10047.3|10061.5|10051.5|10068.3|10062.6|10049.2|10041.5|89
1649397300000|2022-04-08 05:55:00|10061.8|10051.8|10059|10049|10064.8|10058.1|10038.6|10030.8|105
1649397600000|2022-04-08 06:00:00|10059.1|10049.1|10058.1|10048.1|10068.6|10063.6|10044.3|10038|96
1649397900000|2022-04-08 06:05:00|10055.5|10051.5|10079.8|10069.8|10081.9|10075.9|10047.1|10042.5|110
1649398200000|2022-04-08 06:10:00|10079.9|10069.9|10089.1|10079.1|10099.6|10093.6|10073.3|10066.9|297
1649398500000|2022-04-08 06:15:00|10086.4|10082.4|10088.9|10084.9|10096|10087.8|10068.9|10062.3|510
1649398800000|2022-04-08 06:20:00|10087.9|10083.9|10107.3|10103.3|10118.8|10113.3|10087.4|10080.3|427
1649399100000|2022-04-08 06:25:00|10110.6|10100.6|10112.9|10108.9|10119.8|10115.8|10099.7|10094.1|148
1649399400000|2022-04-08 06:30:00|10112.8|10108.8|10125.2|10121.2|10129.9|10123.2|10100.6|10094.7|267
1649399700000|2022-04-08 06:35:00|10125.6|10121.6|10112.9|10108.9|10131.7|10127.7|10109.6|10102.9|373
1649400000000|2022-04-08 06:40:00|10113.7|10109.7|10111.5|10107.5|10123.4|10119.4|10096|10092|249
1649400300000|2022-04-08 06:45:00|10114.6|10110.6|10128.9|10124.9|10138.9|10134.5|10110.2|10106.2|406
1649400600000|2022-04-08 06:50:00|10129|10125|10141.7|10137.7|10145.5|10141.5|10111.5|10107.5|229
1649400900000|2022-04-08 06:55:00|10141.9|10137.9|10123.7|10119.7|10141.9|10137.9|10118.3|10114.3|318
1649401200000|2022-04-08 07:00:00|10123.3|10119.3|10118|10114|10143.7|10139.7|10107.2|10103.2|324
1649401500000|2022-04-08 07:05:00|10118.2|10114.2|10105.3|10101.3|10126.5|10122.5|10104.8|10100.2|406
1649401800000|2022-04-08 07:10:00|10107.3|10103.3|10097.7|10093.7|10127.5|10123.5|10093.8|10089.8|311
1649402100000|2022-04-08 07:15:00|10098.3|10094.3|10102.3|10098.3|10102.3|10098.3|10088.1|10084.1|466
1649402400000|2022-04-08 07:20:00|10102.4|10098.4|10095.1|10091.1|10102.9|10098.9|10075.3|10069.6|444
1649402700000|2022-04-08 07:25:00|10094.8|10090.8|10083.8|10079.8|10094.8|10090.8|10078.8|10074.8|427
1649403000000|2022-04-08 07:30:00|10083.6|10079.6|10075.6|10071.6|10084.6|10080.6|10045.4|10041.4|1236
1649403300000|2022-04-08 07:35:00|10076.3|10072.3|10056.7|10052.7|10080.1|10076.1|10051.8|10047.8|479
1649403600000|2022-04-08 07:40:00|10056.9|10052.9|10057.1|10053.1|10064.1|10060.1|10044.7|10040.7|301
1649403900000|2022-04-08 07:45:00|10057.6|10053.6|10090.1|10086.1|10090.9|10086.9|10050.7|10046.7|566
1649404200000|2022-04-08 07:50:00|10090.4|10086.4|10109.1|10105.1|10118.8|10114.8|10088.8|10084.8|558
1649404500000|2022-04-08 07:55:00|10108.3|10104.3|10146.8|10142.8|10150.8|10146.8|10097.4|10090.9|968
1649404800000|2022-04-08 08:00:00|10147.1|10143.1|10158.1|10154.1|10181|10177|10141.9|10137.9|1262
1649405100000|2022-04-08 08:05:00|10158|10154|10178.1|10174.1|10182|10178|10139.8|10135.8|1157
1649405400000|2022-04-08 08:10:00|10178.5|10174.5|10174.3|10170.3|10194.3|10190.3|10171.3|10165|890
1649405700000|2022-04-08 08:15:00|10174.5|10170.5|10133.8|10129.8|10186|10182|10133.1|10129.1|1029
1649406000000|2022-04-08 08:20:00|10134.1|10130.1|10134.1|10130.1|10155.4|10151.4|10132.4|10128.4|781
1649406300000|2022-04-08 08:25:00|10134.4|10130.4|10148.5|10138.5|10161.6|10157.6|10131.8|10127.8|4084
1649406600000|2022-04-08 08:30:00|10144.1|10134.1|10155.9|10151.9|10170.1|10166.1|10132.6|10128.6|1878
1649406900000|2022-04-08 08:35:00|10156.9|10152.9|10140.6|10136.6|10171.3|10167.3|10134.8|10130.8|781
1649407200000|2022-04-08 08:40:00|10140.4|10136.4|10108.7|10104.7|10140.4|10136.4|10097.5|10093.5|1307
1649407500000|2022-04-08 08:45:00|10108.2|10104.2|10080.7|10076.7|10120.4|10116.4|10075.2|10069.2|726
1649407800000|2022-04-08 08:50:00|10080|10076|10102.4|10098.4|10108.6|10104.6|10071.4|10065.4|503
1649408100000|2022-04-08 08:55:00|10102.5|10098.5|10098.9|10094.9|10117.7|10113.7|10093.2|10089.2|418
1649408400000|2022-04-08 09:00:00|10099.7|10095.7|10077.2|10073.2|10109|10105|10069|10065|860
1649408700000|2022-04-08 09:05:00|10080.6|10076.6|10108|10104|10109.7|10105.7|10074.7|10070.7|932
1649409000000|2022-04-08 09:10:00|10108.2|10104.2|10107.3|10103.3|10121.5|10117.5|10098.7|10094.7|701
1649409300000|2022-04-08 09:15:00|10107|10103|10128.5|10124.5|10132.2|10128.2|10091.8|10087.8|657
1649409600000|2022-04-08 09:20:00|10129|10125|10127.3|10123.3|10139.8|10135.8|10116.2|10110.3|376
1649409900000|2022-04-08 09:25:00|10126.8|10122.8|10147.5|10143.5|10155.3|10151.3|10124.8|10120.8|601
1649410200000|2022-04-08 09:30:00|10147.8|10143.8|10134.8|10130.8|10147.8|10143.8|10123.2|10119.2|464
1649410500000|2022-04-08 09:35:00|10135.8|10131.8|10137|10133|10145.3|10141.3|10126.2|10122.2|389
1649410800000|2022-04-08 09:40:00|10139|10135|10134.2|10130.2|10149.2|10145.2|10128.5|10124.5|527
1649411100000|2022-04-08 09:45:00|10134.3|10130.3|10120.7|10116.7|10135.2|10131.2|10117.5|10110.3|370
1649411400000|2022-04-08 09:50:00|10120.3|10116.3|10111.8|10107.8|10121.2|10117.2|10102.7|10098.7|545
1649411700000|2022-04-08 09:55:00|10111.5|10107.5|10103.8|10099.8|10112.1|10108.1|10096.3|10092.3|503
1649412000000|2022-04-08 10:00:00|10104.8|10100.8|10109|10105|10118|10114|10097.6|10093.6|577
1649412300000|2022-04-08 10:05:00|10108.6|10104.6|10101|10097|10113.5|10109.5|10097.1|10093.1|600
1649412600000|2022-04-08 10:10:00|10101.1|10097.1|10100.6|10096.6|10109.9|10105.9|10097.8|10093.8|251
1649412900000|2022-04-08 10:15:00|10100.8|10096.8|10102.1|10098.1|10116.1|10112.1|10086.4|10082.4|934
1649413200000|2022-04-08 10:20:00|10102.3|10098.3|10060.4|10056.4|10102.6|10098.6|10056.1|10052.1|682
1649413500000|2022-04-08 10:25:00|10057.4|10053.4|10076.1|10072.1|10076.7|10072.7|10054.1|10050.1|706
1649413800000|2022-04-08 10:30:00|10075.9|10071.9|10078.9|10074.9|10082.6|10078.6|10066.9|10062.9|446
1649414100000|2022-04-08 10:35:00|10079.1|10075.1|10070.4|10066.4|10081.6|10077.6|10066.9|10062.9|309
1649414400000|2022-04-08 10:40:00|10069.6|10065.6|10069|10065|10083.9|10079.9|10062.6|10058.6|450
1649414700000|2022-04-08 10:45:00|10068.7|10064.7|10027.5|10023.5|10077.2|10073.2|10027.3|10023.3|1623
1649415000000|2022-04-08 10:50:00|10027.2|10023.2|10032.7|10028.7|10038.7|10034.7|10020.3|10016.3|637
1649415300000|2022-04-08 10:55:00|10032.5|10028.5|10018.3|10014.3|10037.3|10033.3|10011|10007|674
1649415600000|2022-04-08 11:00:00|10018.5|10014.5|10001.3|9997.3|10018.5|10014.5|9990|9986|833
1649415900000|2022-04-08 11:05:00|10000.6|9996.6|10010.8|10006.8|10019.8|10015.8|9996.8|9992.8|602
1649416200000|2022-04-08 11:10:00|10009.5|10005.5|10019.6|10015.6|10021.8|10017.8|10004.5|10000.5|601
1649416500000|2022-04-08 11:15:00|10017.8|10013.8|10010.5|10006.5|10026|10022|10009.3|10005.3|386
1649416800000|2022-04-08 11:20:00|10010.6|10006.6|10025.5|10021.5|10026.1|10022.1|9996.1|9992.1|601
1649417100000|2022-04-08 11:25:00|10025.1|10021.1|10029.8|10025.8|10041.3|10037.3|10025.1|10021.1|667
1649417400000|2022-04-08 11:30:00|10030.3|10026.3|10036.3|10032.3|10043.6|10039.6|10020|10016|321
1649417700000|2022-04-08 11:35:00|10038.3|10034.3|10054.8|10050.8|10066.6|10062.6|10036.8|10032.8|555
1649418000000|2022-04-08 11:40:00|10054.6|10050.6|10038.8|10034.8|10057.1|10053.1|10034.8|10030.8|438
1649418300000|2022-04-08 11:45:00|10038.3|10034.3|10036.1|10032.1|10046.6|10042.6|10022.1|10018.1|266
1649418600000|2022-04-08 11:50:00|10036.9|10032.9|10044.1|10040.1|10046.1|10042.1|10030.6|10026.6|232
1649418900000|2022-04-08 11:55:00|10044.6|10040.6|10042.4|10038.4|10053.8|10049.8|10040.6|10036.6|267
1649419200000|2022-04-08 12:00:00|10043.1|10039.1|10099.8|10095.8|10113.9|10109.4|10035.7|10031.7|1109
1649419500000|2022-04-08 12:05:00|10099.9|10095.9|10103.9|10099.9|10113.1|10109.1|10092.4|10088.4|585
1649419800000|2022-04-08 12:10:00|10104.1|10100.1|10103.6|10099.6|10110.9|10106.9|10091.7|10087.7|598
1649420100000|2022-04-08 12:15:00|10102.2|10098.2|10112.9|10108.9|10126.7|10122.7|10093.9|10089.9|489
1649420400000|2022-04-08 12:20:00|10112.2|10108.2|10105.6|10101.6|10122.9|10118.9|10100.2|10096.2|461
1649420700000|2022-04-08 12:25:00|10105.4|10101.4|10093.6|10089.6|10127.1|10123.1|10089.4|10085.4|531
1649421000000|2022-04-08 12:30:00|10091.2|10087.2|10084.5|10080.5|10098.4|10094.4|10073|10069|1099
1649421300000|2022-04-08 12:35:00|10084.7|10080.7|10085.2|10081.2|10094|10088.5|10053.4|10049.4|1108
1649421600000|2022-04-08 12:40:00|10086.2|10082.2|10084.7|10080.7|10100.7|10096|10084.4|10080.4|669
1649421900000|2022-04-08 12:45:00|10084.4|10080.4|10106.5|10102.5|10109.9|10104.7|10078.7|10074.7|832
1649422200000|2022-04-08 12:50:00|10106.9|10102.9|10121|10117|10142.5|10138.5|10106|10102|1687
1649422500000|2022-04-08 12:55:00|10120.7|10116.7|10125.7|10121.7|10132.2|10128.2|10109.7|10105.7|670
1649422800000|2022-04-08 13:00:00|10125.4|10121.4|10090|10086|10166.4|10161.5|10089.5|10080.8|2365
1649423100000|2022-04-08 13:05:00|10090.3|10086.3|10071.5|10067.5|10105.8|10101.8|10057.2|10053.2|1140
1649423400000|2022-04-08 13:10:00|10071.7|10067.7|10053.3|10049.3|10084.5|10080.5|10049.1|10045.1|882
1649423700000|2022-04-08 13:15:00|10052|10048|10042.6|10038.6|10067.3|10063.3|10031.5|10027.5|1435
1649424000000|2022-04-08 13:20:00|10043|10039|10029.5|10025.5|10051.5|10047.5|10018.3|10014.3|956
1649424300000|2022-04-08 13:25:00|10029.1|10025.1|10029.5|10025.5|10033.6|10029.6|10009.1|10005.1|1210
1649424600000|2022-04-08 13:30:00|10031.5|10027.5|10025.5|10021.5|10050|10046|10003.1|9999.1|1304
1649424900000|2022-04-08 13:35:00|10025.3|10021.3|10021.9|10017.9|10040.3|10036.3|10014.1|10010.1|1444
1649425200000|2022-04-08 13:40:00|10021.8|10017.8|10059.3|10055.3|10068.1|10064.1|10017.9|10013.9|1464
1649425500000|2022-04-08 13:45:00|10059.6|10055.6|10054.4|10050.4|10083.9|10079.9|10045.9|10041.9|1422
1649425800000|2022-04-08 13:50:00|10055.1|10051.1|10023.8|10019.8|10055.8|10051.8|10006.3|10000.1|1357
1649426100000|2022-04-08 13:55:00|10023.3|10019.3|10056.6|10052.6|10059.9|10055.9|10022.3|10018.3|727
1649426400000|2022-04-08 14:00:00|10055.6|10051.6|10059.6|10055.6|10088.9|10084.9|10055.6|10051.6|1748
1649426700000|2022-04-08 14:05:00|10060.1|10056.1|10047.9|10043.9|10073.9|10069.9|10031.7|10027.7|1106
1649427000000|2022-04-08 14:10:00|10047.4|10043.4|10093.6|10089.6|10107.1|10103.1|10047.4|10043.4|1780
1649427300000|2022-04-08 14:15:00|10092.9|10088.9|10085.2|10081.2|10102.9|10098.9|10071.7|10067.7|1213
1649427600000|2022-04-08 14:20:00|10084.4|10080.4|10087.6|10083.6|10105.9|10101.9|10079.7|10075.7|481
1649427900000|2022-04-08 14:25:00|10087.9|10083.9|10072.4|10068.4|10097.6|10093.6|10067.4|10063.4|934
1649428200000|2022-04-08 14:30:00|10072.5|10068.5|10041.7|10037.7|10084.4|10080.4|10039|10035|1103
1649428500000|2022-04-08 14:35:00|10042|10038|10044.7|10040.7|10052.7|10048.7|10035|10031|957
1649428800000|2022-04-08 14:40:00|10045.2|10041.2|10041.7|10037.7|10056.2|10052.2|10033.9|10029.9|979
1649429100000|2022-04-08 14:45:00|10042|10038|10024.9|10020.9|10061.2|10057.2|10009.2|10005.2|1227
1649429400000|2022-04-08 14:50:00|10025|10021|10004.2|10000.2|10034.2|10029.3|9991.5|9987.5|2073
1649429700000|2022-04-08 14:55:00|10004.8|10000.8|9989.8|9985.8|10017.2|10013.2|9981.7|9977.7|1447
1649430000000|2022-04-08 15:00:00|9987.5|9983.5|10001.5|9997.5|10012.7|10008.7|9978|9974|1686
1649430300000|2022-04-08 15:05:00|10002.2|9998.2|10011.8|10007.8|10034|10030|9997.3|9993.3|1256
1649430600000|2022-04-08 15:10:00|10012.3|10008.3|10021.5|10017.5|10024.5|10020.5|9997.8|9993.8|963
1649430900000|2022-04-08 15:15:00|10021.2|10017.2|10013.1|10009.1|10032.2|10028.2|10006.8|10002.8|1913
1649431200000|2022-04-08 15:20:00|10013.3|10009.3|10033.1|10029.1|10033.5|10029.5|10012|10006.5|1377
1649431500000|2022-04-08 15:25:00|10033.8|10029.8|10093.8|10089.8|10110.5|10106.5|10033.8|10029.8|8564
1649431800000|2022-04-08 15:30:00|10093.6|10089.6|10120.5|10116.5|10135.5|10131.5|10085.1|10081.1|4335
1649432100000|2022-04-08 15:35:00|10120.8|10116.8|10131.3|10127.3|10161.1|10157.1|10120.8|10116.8|2132
1649432400000|2022-04-08 15:40:00|10131.1|10127.1|10117.8|10113.8|10133.8|10129.8|10110.9|10106.9|1201
1649432700000|2022-04-08 15:45:00|10117.1|10113.1|10108.3|10104.3|10123.1|10119.1|10104.4|10100.4|1261
1649433000000|2022-04-08 15:50:00|10109.4|10105.4|10086.1|10082.1|10110.8|10106.8|10081.3|10077.3|792
1649433300000|2022-04-08 15:55:00|10086.4|10082.4|10084.4|10080.4|10103.6|10099.6|10079.3|10075.3|789
1649433600000|2022-04-08 16:00:00|10085.7|10081.7|10080.7|10076.7|10092.9|10088.9|10065.3|10061.3|852
1649433900000|2022-04-08 16:05:00|10080.6|10076.6|10085.4|10081.4|10098.7|10094.7|10069.7|10065.7|1156
1649434200000|2022-04-08 16:10:00|10086.4|10082.4|10086.7|10082.7|10092.9|10088.9|10079.6|10075.6|679
1649434500000|2022-04-08 16:15:00|10086.4|10082.4|10117.2|10113.2|10121.4|10117.4|10080.7|10076.7|774
1649434800000|2022-04-08 16:20:00|10117.6|10113.6|10125.7|10121.7|10135.4|10131.4|10107.7|10103.7|810
1649435100000|2022-04-08 16:25:00|10124.7|10120.7|10129.7|10125.7|10130.7|10126.7|10113.7|10109.7|346
1649435400000|2022-04-08 16:30:00|10129|10125|10113.7|10109.7|10148|10144|10112.7|10108.7|807
1649435700000|2022-04-08 16:35:00|10114|10110|10095.7|10091.7|10117.5|10113.5|10090.7|10086.7|1016
1649436000000|2022-04-08 16:40:00|10095.9|10091.9|10119.9|10115.9|10123|10119|10092.7|10088.7|462
1649436300000|2022-04-08 16:45:00|10120|10116|10119|10115|10124.9|10120.9|10103.9|10099.9|654
1649436600000|2022-04-08 16:50:00|10120.3|10116.3|10107.5|10103.5|10126|10122|10107|10103|579
1649436900000|2022-04-08 16:55:00|10107.7|10103.7|10100.3|10096.3|10123.2|10119.2|10098.5|10094.5|514
1649437200000|2022-04-08 17:00:00|10099.7|10095.7|10116|10112|10122|10118|10094.5|10090.5|791
1649437500000|2022-04-08 17:05:00|10115.8|10111.8|10111.2|10107.2|10117|10113|10097|10093|323
1649437800000|2022-04-08 17:10:00|10111|10107|10102.3|10098.3|10115.8|10111.8|10096.8|10092.8|606
1649438100000|2022-04-08 17:15:00|10102.8|10098.8|10093.5|10089.5|10102.8|10098.8|10084.2|10080.2|528
1649438400000|2022-04-08 17:20:00|10093.8|10089.8|10098|10094|10106.5|10102.5|10084.2|10080.2|647
1649438700000|2022-04-08 17:25:00|10098.3|10094.3|10102.3|10098.3|10120.8|10116.8|10094.3|10090.3|601
1649439000000|2022-04-08 17:30:00|10103|10099|10112.5|10108.5|10121.5|10117.5|10099.6|10095.6|726
1649439300000|2022-04-08 17:35:00|10113.1|10109.1|10163.6|10159.6|10163.6|10159.6|10109.1|10105.1|1490
1649439600000|2022-04-08 17:40:00|10163.9|10159.9|10179.8|10175.8|10180.4|10176.4|10155.1|10151.1|1348
1649439900000|2022-04-08 17:45:00|10178.4|10174.4|10166.9|10162.9|10185.3|10181.3|10165.8|10161.8|896
1649440200000|2022-04-08 17:50:00|10169.6|10165.6|10159.9|10155.9|10182.1|10178.1|10154.8|10150.8|919
1649440500000|2022-04-08 17:55:00|10160.1|10156.1|10145.1|10141.1|10161.9|10157.9|10136.6|10132.6|912
1649440800000|2022-04-08 18:00:00|10145.4|10141.4|10161.9|10157.9|10164.2|10160.2|10133.8|10129.8|1018
1649441100000|2022-04-08 18:05:00|10161.7|10157.7|10189.1|10185.1|10191.1|10187.1|10155.1|10151.1|2114
1649441400000|2022-04-08 18:10:00|10189.4|10185.4|10225.9|10221.9|10237|10233|10182.4|10178.4|3210
1649441700000|2022-04-08 18:15:00|10225.2|10221.2|10240.7|10236.7|10246|10242|10216.4|10212.4|2979
1649442000000|2022-04-08 18:20:00|10240.9|10236.9|10259.2|10255.2|10275.2|10271.2|10222.4|10218.4|3569
1649442300000|2022-04-08 18:25:00|10259.5|10255.5|10235.7|10231.7|10308.7|10304.7|10235.7|10231.7|10676
1649442600000|2022-04-08 18:30:00|10235|10231|10258.5|10254.5|10261.2|10257.2|10233|10229|2889
1649442900000|2022-04-08 18:35:00|10259.2|10255.2|10251.5|10247.5|10260|10256|10238.8|10234.8|1042
1649443200000|2022-04-08 18:40:00|10251.2|10247.2|10266|10262|10268.5|10264.5|10244.7|10240.7|444
1649443500000|2022-04-08 18:45:00|10267.6|10263.6|10257.2|10253.2|10272|10266.2|10248.7|10244.7|554
1649443800000|2022-04-08 18:50:00|10257.3|10253.3|10248.8|10244.8|10261|10257|10244.8|10240.8|133
1649444100000|2022-04-08 18:55:00|10248.2|10244.2|10248.8|10244.8|10254|10250|10242.7|10238.7|222
1649444400000|2022-04-08 19:00:00|10248.2|10244.2|10245.7|10241.7|10254.2|10250.2|10239.7|10235.7|378
1649444700000|2022-04-08 19:05:00|10245.8|10241.8|10234.3|10230.3|10246.3|10242.3|10230.3|10226.3|72
1649445000000|2022-04-08 19:10:00|10235|10231|10247.8|10243.8|10249.1|10245.1|10225.1|10221.1|200
1649445300000|2022-04-08 19:15:00|10248.3|10244.3|10240.8|10236.8|10255.5|10251.5|10238.6|10234.6|116
1649445600000|2022-04-08 19:20:00|10240.1|10236.1|10256.4|10252.4|10256.9|10252.9|10239.1|10235.1|69
1649445900000|2022-04-08 19:25:00|10258.1|10254.1|10259.8|10255.8|10262.3|10258.3|10251.1|10247.1|216
1649446200000|2022-04-08 19:30:00|10260.4|10256.4|10256.4|10252.4|10267.9|10263.9|10245.9|10241.9|182
1649446500000|2022-04-08 19:35:00|10256.6|10252.6|10263.4|10259.4|10266.8|10262.8|10255.6|10251.6|33
1649446800000|2022-04-08 19:40:00|10263.1|10259.1|10259.9|10255.9|10267.7|10263.7|10256.7|10252.7|177
1649447100000|2022-04-08 19:45:00|10259.7|10255.7|10244.2|10240.2|10261.6|10257.6|10240.1|10236.1|194
1649447400000|2022-04-08 19:50:00|10245.8|10241.8|10245.9|10241.9|10250.9|10246.9|10242.4|10238.4|132
1649447700000|2022-04-08 19:55:00|10245.2|10241.2|10231.7|10227.7|10246.4|10242.4|10228.6|10224.6|155
1649448000000|2022-04-08 20:00:00|10232.4|10228.4|10231.1|10227.1|10238.9|10234.9|10219.6|10215.6|289
1649448300000|2022-04-08 20:05:00|10230.9|10226.9|10243.5|10239.5|10246.1|10242.1|10227.2|10223.2|120
1649448600000|2022-04-08 20:10:00|10244.4|10240.4|10248.4|10244.4|10252.2|10248.2|10242|10238|164
1649448900000|2022-04-08 20:15:00|10247.9|10243.9|10247.5|10243.5|10252.9|10248.9|10243|10239|133
1649449200000|2022-04-08 20:20:00|10247.9|10243.9|10254.5|10250.5|10254.9|10250.9|10245|10241|110
1649449500000|2022-04-08 20:25:00|10253.5|10249.5|10244.3|10240.3|10256.2|10252.2|10241.5|10237.5|84
1649449800000|2022-04-08 20:30:00|10245|10241|10240.5|10236.5|10250|10246|10239.9|10235.9|181
1649450100000|2022-04-08 20:35:00|10240.7|10236.7|10221.2|10217.2|10241.7|10237.7|10221.2|10217.2|182
1649450400000|2022-04-08 20:40:00|10220.9|10216.9|10208.8|10204.8|10224.8|10220.8|10207.3|10203.3|202
1649450700000|2022-04-08 20:45:00|10209.5|10205.5|10223.5|10219.5|10226.3|10220.3|10208.8|10203.2|98
1649451000000|2022-04-08 20:50:00|10225.2|10221.2|10217.3|10213.3|10230.7|10226.2|10216.5|10212|59
1649451300000|2022-04-08 20:55:00|10216.5|10212.5|10220.2|10210.2|10229.3|10224.3|10210.2|10204.8|153
1649023200000|2022-04-03 22:00:00|10387.3|10379.3|10332.7|10324.7|10407.7|10399.7|10328.1|10322.6|593
1649023500000|2022-04-03 22:05:00|10331.4|10323.4|10291.9|10283.9|10332.7|10327|10272.4|10264.4|591
1649023800000|2022-04-03 22:10:00|10292.7|10284.7|10321.3|10313.3|10340.1|10336.1|10292.7|10284.7|258
1649024100000|2022-04-03 22:15:00|10321.2|10313.2|10325.7|10317.7|10329.7|10321.7|10304|10298.8|76
1649024400000|2022-04-03 22:20:00|10325.3|10317.3|10316.4|10308.4|10329.3|10322.7|10315.2|10308.4|115
1649024700000|2022-04-03 22:25:00|10316.9|10308.9|10319.1|10311.1|10319.5|10311.5|10308.7|10304|37
1649025000000|2022-04-03 22:30:00|10319|10311|10321.1|10313.1|10325.9|10317.9|10319|10311|40
1649025300000|2022-04-03 22:35:00|10321|10313|10317.5|10313.5|10328.4|10320.4|10317.5|10312.3|57
1649025600000|2022-04-03 22:40:00|10317.9|10313.9|10327|10319|10331.4|10324|10317.9|10312.3|67
1649025900000|2022-04-03 22:45:00|10326.9|10318.9|10353.8|10345.8|10353.9|10348.4|10321.6|10313.6|160
1649026200000|2022-04-03 22:50:00|10352.3|10348.3|10337.4|10329.4|10353.9|10348.4|10337.4|10329.4|63
1649026500000|2022-04-03 22:55:00|10335.7|10327.7|10348.5|10340.5|10348.8|10342.4|10330.6|10323.5|45
1649026800000|2022-04-03 23:00:00|10347|10339|10323.7|10319.7|10347|10339|10321.2|10315.2|46
1649027100000|2022-04-03 23:05:00|10325.3|10317.3|10327.6|10319.6|10331.7|10325.4|10320.6|10314.1|100
1649027400000|2022-04-03 23:10:00|10329.6|10321.6|10331.4|10323.4|10334.9|10326.9|10326.5|10321|37
1649027700000|2022-04-03 23:15:00|10331|10323|10332|10324|10334.1|10328.6|10326|10320.8|35
1649028000000|2022-04-03 23:20:00|10331.1|10323.1|10326|10318|10332|10324.5|10325.6|10317.6|37
1649028300000|2022-04-03 23:25:00|10326.8|10318.8|10340.7|10332.7|10342.8|10337.8|10325.9|10317.9|87
1649028600000|2022-04-03 23:30:00|10340.6|10332.6|10340.7|10332.7|10344.3|10337.7|10336.1|10329.2|44
1649028900000|2022-04-03 23:35:00|10341.2|10333.2|10346.8|10338.8|10346.8|10341.1|10332.2|10325.9|59
1649029200000|2022-04-03 23:40:00|10346.4|10338.4|10336.8|10328.8|10355.5|10347.5|10334.2|10328.7|57
1649029500000|2022-04-03 23:45:00|10336.6|10328.6|10324.5|10316.5|10339.7|10331.7|10316.4|10311.9|82
1649029800000|2022-04-03 23:50:00|10324.4|10316.4|10322|10314|10327.4|10319.4|10317|10312.6|46
1649030100000|2022-04-03 23:55:00|10321.9|10313.9|10329.5|10321.5|10342.2|10334.7|10319.1|10313.9|79
1649030400000|2022-04-04 00:00:00|10329|10321|10325.5|10321.5|10334.1|10327.6|10317.1|10313.1|100
1649030700000|2022-04-04 00:05:00|10325.1|10321.1|10342.4|10334.4|10351.4|10345.9|10322.9|10318.9|110
1649031000000|2022-04-04 00:10:00|10342.3|10334.3|10338|10334|10345.3|10339.1|10337|10332.3|8
1649031300000|2022-04-04 00:15:00|10340.4|10332.4|10338.1|10334.1|10351.4|10345.8|10337.7|10330.4|43
1649031600000|2022-04-04 00:20:00|10340.5|10332.5|10343.1|10339.1|10358.5|10352.6|10338.1|10332.5|21
1649031900000|2022-04-04 00:25:00|10342.6|10338.6|10340.4|10336.4|10353|10347.8|10339.3|10333.7|25
1649032200000|2022-04-04 00:30:00|10341.3|10337.3|10334.4|10330.4|10347.9|10341.6|10334.4|10328.9|12
1649032500000|2022-04-04 00:35:00|10333.9|10329.9|10339.8|10331.8|10341.6|10336.4|10330.4|10324.9|22
1649032800000|2022-04-04 00:40:00|10338.3|10334.3|10351.4|10347.4|10353.7|10347.7|10338.3|10331.8|27
1649033100000|2022-04-04 00:45:00|10351.8|10347.8|10347.4|10343.4|10358.7|10352.3|10343.3|10338.8|62
1649033400000|2022-04-04 00:50:00|10347.9|10343.9|10356.8|10352.8|10361.6|10354.8|10342.9|10335.7|64
1649033700000|2022-04-04 00:55:00|10356.3|10352.3|10376.2|10372.2|10391.6|10384.6|10348.3|10341.7|89
1649034000000|2022-04-04 01:00:00|10378.6|10370.6|10399.8|10391.8|10400.7|10396.7|10369.6|10364|151
1649034300000|2022-04-04 01:05:00|10397.3|10393.3|10406.1|10398.1|10407.1|10402.7|10391.7|10385.8|59
1649034600000|2022-04-04 01:10:00|10402.1|10397.6|10390.6|10382.6|10402.8|10397.6|10387.6|10382.5|16
1649034900000|2022-04-04 01:15:00|10389.2|10385.2|10366.3|10362.3|10389.8|10385.2|10359.4|10354.2|98
1649035200000|2022-04-04 01:20:00|10367.3|10363.3|10365.1|10361.1|10373.2|10368.1|10359.3|10355.3|98
1649035500000|2022-04-04 01:25:00|10366|10358|10351.1|10347.1|10366.7|10362.7|10347.1|10342.8|181
1649035800000|2022-04-04 01:30:00|10354.6|10346.6|10349.7|10345.7|10358.5|10354|10343.1|10336.8|177
1649036100000|2022-04-04 01:35:00|10352.3|10348.3|10331.9|10327.9|10353.7|10349.2|10330.3|10325.7|59
1649036400000|2022-04-04 01:40:00|10331.7|10327.7|10362|10358|10365.8|10361.2|10331.7|10327.7|99
1649036700000|2022-04-04 01:45:00|10361.2|10357.2|10352.5|10348.5|10362.5|10358|10352|10346.6|43
1649037000000|2022-04-04 01:50:00|10352.6|10348.6|10348.1|10344.1|10354|10350|10343.1|10337.6|17
1649037300000|2022-04-04 01:55:00|10347.3|10343.3|10343.2|10339.2|10347.3|10343.3|10331.5|10327.5|59
1649037600000|2022-04-04 02:00:00|10343.1|10339.1|10331.1|10327.1|10343.1|10339.1|10326.3|10320.7|130
1649037900000|2022-04-04 02:05:00|10331.9|10327.9|10355.9|10351.9|10358|10351.9|10331.2|10327.2|101
1649038200000|2022-04-04 02:10:00|10356.7|10352.7|10369.8|10365.8|10380|10375.9|10355.3|10350.5|254
1649038500000|2022-04-04 02:15:00|10369.9|10365.9|10362.4|10358.4|10374.5|10367.9|10361.8|10355.3|42
1649038800000|2022-04-04 02:20:00|10362|10358|10370.9|10366.9|10374.7|10370.7|10357.9|10353.8|149
1649039100000|2022-04-04 02:25:00|10370.8|10366.8|10379|10375|10382.7|10377.7|10369.8|10363.9|98
1649039400000|2022-04-04 02:30:00|10378.1|10374.1|10360.6|10356.6|10381|10376.1|10358.3|10353.2|44
1649039700000|2022-04-04 02:35:00|10360.1|10356.1|10367.2|10363.2|10377.8|10372.9|10360.1|10356.1|40
1649040000000|2022-04-04 02:40:00|10367.3|10363.3|10372.7|10368.7|10374.9|10369.4|10364.6|10359.6|29
1649040300000|2022-04-04 02:45:00|10371.9|10367.9|10372.6|10368.6|10375.2|10370.2|10370.1|10365.9|31
1649040600000|2022-04-04 02:50:00|10371.5|10367.5|10374|10370|10377.3|10372.7|10371|10367|52
1649040900000|2022-04-04 02:55:00|10373.6|10369.6|10365.2|10361.2|10374.1|10369.6|10358.7|10354.7|76
1649041200000|2022-04-04 03:00:00|10365.7|10361.7|10392.5|10388.5|10401.2|10394.3|10362.2|10358.2|114
1649041500000|2022-04-04 03:05:00|10392.8|10388.8|10390.8|10382.8|10396.9|10390.9|10383.8|10379.8|18
1649041800000|2022-04-04 03:10:00|10388.4|10384.4|10393.5|10389.5|10401.2|10395.2|10377.6|10372|130
1649042100000|2022-04-04 03:15:00|10395.1|10387.1|10404|10396|10407.1|10401.5|10384.8|10380.8|58
1649042400000|2022-04-04 03:20:00|10401.6|10397.6|10405.5|10401.5|10407.7|10401.7|10393.9|10388.9|43
1649042700000|2022-04-04 03:25:00|10405.4|10401.4|10423.5|10419.5|10434.6|10429.9|10404.5|10400.5|162
1649043000000|2022-04-04 03:30:00|10423.9|10419.9|10421.1|10417.1|10432.5|10427.5|10419.9|10415.4|45
1649043300000|2022-04-04 03:35:00|10423.4|10415.4|10428.9|10424.9|10432.5|10427.1|10419.7|10415.3|60
1649043600000|2022-04-04 03:40:00|10429|10425|10420.6|10416.6|10432.5|10427.4|10420.6|10416.4|8
1649043900000|2022-04-04 03:45:00|10423.5|10419.5|10421.2|10417.2|10426.3|10420.2|10420.4|10415.3|40
1649044200000|2022-04-04 03:50:00|10421.6|10417.6|10423.8|10419.8|10429.3|10424.4|10421.6|10416.6|48
1649044500000|2022-04-04 03:55:00|10423.5|10419.5|10438.9|10434.9|10442.5|10437.1|10423.5|10418.5|177
1649044800000|2022-04-04 04:00:00|10438.5|10434.5|10426.1|10418.1|10439.2|10434.5|10425.5|10417.5|72
1649045100000|2022-04-04 04:05:00|10427|10423|10428.9|10424.9|10435.1|10431.1|10424.9|10420.5|83
1649045400000|2022-04-04 04:10:00|10430.1|10422.1|10423.8|10419.8|10431.5|10427|10421.3|10416.4|14
1649045700000|2022-04-04 04:15:00|10422.8|10418.8|10435.6|10431.6|10435.6|10431.6|10422.8|10418.8|49
1649046000000|2022-04-04 04:20:00|10435|10431|10420.9|10416.9|10435.4|10431|10420.3|10416.3|103
1649046300000|2022-04-04 04:25:00|10420.8|10416.8|10422.8|10418.8|10425.3|10420.8|10420.3|10416.3|133
1649046600000|2022-04-04 04:30:00|10421.4|10417.4|10421.6|10417.6|10426.9|10422.9|10420.8|10416.8|38
1649046900000|2022-04-04 04:35:00|10421.8|10417.8|10431.4|10427.4|10432.4|10428.2|10420.8|10416.8|39
1649047200000|2022-04-04 04:40:00|10431.8|10427.8|10437.2|10433.2|10438.8|10434.8|10431.8|10427.8|47
1649047500000|2022-04-04 04:45:00|10436.8|10432.8|10447.3|10443.3|10448.3|10444.3|10436.8|10432.8|111
1649047800000|2022-04-04 04:50:00|10447.7|10443.7|10437.4|10433.4|10447.8|10443.8|10437.4|10433.4|54
1649048100000|2022-04-04 04:55:00|10437.8|10433.8|10444.3|10440.3|10445.4|10440.3|10436.9|10432.9|27
1649048400000|2022-04-04 05:00:00|10443.8|10439.8|10433.3|10429.3|10444.3|10440.3|10431.2|10426.2|26
1649048700000|2022-04-04 05:05:00|10433.7|10429.7|10431.9|10427.9|10436.6|10432.6|10430.7|10426.7|27
1649049000000|2022-04-04 05:10:00|10431.8|10427.8|10441.1|10437.1|10441.6|10437.6|10430.3|10426.3|71
1649049300000|2022-04-04 05:15:00|10441.6|10437.6|10437.2|10433.2|10446.2|10442.2|10435.2|10431.2|100
1649049600000|2022-04-04 05:20:00|10437.1|10433.1|10432.3|10428.3|10438.7|10434.7|10428.8|10424.8|90
1649049900000|2022-04-04 05:25:00|10432.7|10428.7|10430.4|10426.4|10435.9|10431.9|10426.9|10422.9|22
1649050200000|2022-04-04 05:30:00|10430.3|10426.3|10436.3|10432.3|10437.9|10433.9|10425.8|10421.8|45
1649050500000|2022-04-04 05:35:00|10436.8|10432.8|10460.8|10456.8|10466.7|10462.2|10435.6|10431.6|237
1649050800000|2022-04-04 05:40:00|10460.7|10456.7|10476.2|10472.2|10484.3|10479.7|10460.3|10456.2|209
1649051100000|2022-04-04 05:45:00|10475.2|10471.2|10469.5|10465.5|10480.5|10474.2|10459.8|10454.1|106
1649051400000|2022-04-04 05:50:00|10469.6|10465.6|10473.2|10469.2|10487.2|10481.6|10466.6|10462.3|199
1649051700000|2022-04-04 05:55:00|10473.4|10465.4|10493.5|10489.5|10499.1|10495|10469.7|10464.1|236
1649052000000|2022-04-04 06:00:00|10494.3|10490.3|10521.6|10517.6|10522.6|10518.6|10487.5|10483.5|268
1649052300000|2022-04-04 06:05:00|10521.5|10517.5|10528.3|10524.3|10540.5|10536.5|10516.2|10509.8|281
1649052600000|2022-04-04 06:10:00|10528.2|10524.2|10527.6|10523.6|10534.5|10529.1|10521.4|10515.8|122
1649052900000|2022-04-04 06:15:00|10527.1|10523.1|10529.5|10525.5|10543.2|10539.2|10518.5|10514.5|548
1649053200000|2022-04-04 06:20:00|10529.3|10525.3|10530.1|10526.1|10537.9|10533.9|10522.3|10516.1|177
1649053500000|2022-04-04 06:25:00|10530|10526|10542.9|10538.9|10552.9|10548.9|10527|10523|491
1649053800000|2022-04-04 06:30:00|10542.8|10538.8|10514.7|10510.7|10545|10541|10505.6|10501.6|345
1649054100000|2022-04-04 06:35:00|10517.1|10509.1|10506.6|10502.6|10517.1|10512.7|10498.5|10494.5|238
1649054400000|2022-04-04 06:40:00|10507.9|10503.9|10506.7|10502.7|10523.7|10519.7|10493.4|10489.4|357
1649054700000|2022-04-04 06:45:00|10508.8|10504.8|10510.4|10506.4|10518.6|10514.6|10500.7|10495.2|199
1649055000000|2022-04-04 06:50:00|10510|10506|10522.4|10518.4|10532.4|10528.4|10509.4|10505.4|339
1649055300000|2022-04-04 06:55:00|10524.4|10520.4|10511.4|10507.4|10531.9|10527.9|10508.3|10504.3|424
1649055600000|2022-04-04 07:00:00|10511.8|10507.8|10545.2|10541.2|10562.3|10558.3|10511.6|10507.6|783
1649055900000|2022-04-04 07:05:00|10546.4|10542.4|10548.9|10544.9|10556.2|10552.2|10533.2|10529.2|438
1649056200000|2022-04-04 07:10:00|10548.8|10544.8|10542.6|10538.6|10557.6|10553.6|10529.7|10524.1|360
1649056500000|2022-04-04 07:15:00|10542.7|10538.7|10550.1|10546.1|10555.7|10551.7|10531|10525.2|282
1649056800000|2022-04-04 07:20:00|10548.5|10544.5|10521.6|10517.6|10550.6|10546.6|10515.6|10511.6|253
1649057100000|2022-04-04 07:25:00|10521.1|10517.1|10512.6|10508.6|10521.1|10517.1|10501.4|10497.4|313
1649057400000|2022-04-04 07:30:00|10512.8|10508.8|10521.1|10517.1|10536.8|10531.8|10512.1|10508.1|578
1649057700000|2022-04-04 07:35:00|10521.4|10517.4|10488.2|10484.2|10521.9|10517.9|10479.4|10475.4|409
1649058000000|2022-04-04 07:40:00|10489.7|10485.7|10516.3|10512.3|10522.3|10518.3|10485.7|10481|307
1649058300000|2022-04-04 07:45:00|10516.7|10512.7|10541.2|10537.2|10547.2|10543.2|10513.8|10509.8|845
1649058600000|2022-04-04 07:50:00|10541.6|10537.6|10522|10518|10553.7|10549.7|10522|10518|695
1649058900000|2022-04-04 07:55:00|10521.5|10517.5|10482.2|10478.2|10527.7|10523.7|10482.2|10478.2|957
1649059200000|2022-04-04 08:00:00|10488.3|10480.3|10459|10455|10512.4|10506.8|10458.6|10452.6|1006
1649059500000|2022-04-04 08:05:00|10458.8|10454.8|10462|10458|10479.2|10473.5|10455.2|10451.2|696
1649059800000|2022-04-04 08:10:00|10463.5|10459.5|10508.1|10504.1|10514.5|10510.5|10461.4|10457.4|942
1649060100000|2022-04-04 08:15:00|10508.5|10504.5|10506.6|10502.6|10514.2|10510.2|10486.9|10482.9|444
1649060400000|2022-04-04 08:20:00|10506.4|10502.4|10495.3|10491.3|10509.5|10505.5|10465.9|10461.9|2174
1649060700000|2022-04-04 08:25:00|10494.8|10490.8|10461.8|10457.8|10517.9|10513.9|10460.5|10452.9|3021
1649061000000|2022-04-04 08:30:00|10462.2|10458.2|10461.9|10457.9|10483.2|10479.2|10459.4|10455.4|1929
1649061300000|2022-04-04 08:35:00|10462.3|10458.3|10471.6|10467.6|10487.7|10483.7|10455.2|10451.2|1420
1649061600000|2022-04-04 08:40:00|10472.7|10468.7|10471.3|10467.3|10481.4|10477.4|10457.4|10453.4|380
1649061900000|2022-04-04 08:45:00|10470.9|10466.9|10477.7|10473.7|10480.6|10476.6|10455|10450.5|391
1649062200000|2022-04-04 08:50:00|10477.8|10473.8|10479.9|10475.9|10490.9|10486.9|10473.5|10469.5|633
1649062500000|2022-04-04 08:55:00|10480.1|10476.1|10483.7|10479.7|10488.8|10484.8|10466.2|10462.2|614
1649062800000|2022-04-04 09:00:00|10484|10480|10493.4|10489.4|10496.1|10492.1|10476.3|10472.3|659
1649063100000|2022-04-04 09:05:00|10493.5|10489.5|10469.2|10465.2|10493.5|10489.5|10465|10461|502
1649063400000|2022-04-04 09:10:00|10470.2|10466.2|10420.3|10416.3|10478.6|10474.6|10410.9|10406|1610
1649063700000|2022-04-04 09:15:00|10419.9|10415.9|10422|10418|10426.4|10419.7|10381.2|10377.2|2708
1649064000000|2022-04-04 09:20:00|10421.7|10417.7|10387.1|10383.1|10423.2|10419.2|10385.2|10381.1|850
1649064300000|2022-04-04 09:25:00|10386.7|10382.7|10357.3|10353.3|10401.2|10397.2|10354.4|10349.1|1363
1649064600000|2022-04-04 09:30:00|10357.7|10353.7|10334.5|10330.5|10381.7|10376.1|10327.6|10323.6|1991
1649064900000|2022-04-04 09:35:00|10335.1|10331.1|10335.3|10331.3|10337.6|10333.4|10319.2|10315.2|1772
1649065200000|2022-04-04 09:40:00|10334.5|10330.5|10346.3|10342.3|10368.2|10364.2|10326.2|10322.2|1810
1649065500000|2022-04-04 09:45:00|10346.2|10342.2|10305.2|10301.2|10346.2|10342.2|10286.3|10282.3|1672
1649065800000|2022-04-04 09:50:00|10305.1|10301.1|10332.8|10328.8|10339.3|10335.3|10298.1|10294.1|1458
1649066100000|2022-04-04 09:55:00|10332|10328|10320.5|10316.5|10337.8|10333.8|10306.3|10302.3|845
1649066400000|2022-04-04 10:00:00|10321.4|10317.4|10351.2|10347.2|10360.2|10355.2|10315.4|10311.4|601
1649066700000|2022-04-04 10:05:00|10351.1|10347.1|10356.7|10352.7|10363.5|10359.5|10347.7|10343.7|814
1649067000000|2022-04-04 10:10:00|10357.1|10353.1|10384.9|10380.9|10389.7|10385.7|10351.5|10347.5|1084
1649067300000|2022-04-04 10:15:00|10384.8|10380.8|10390.9|10386.9|10399.5|10394.8|10368.6|10364.4|527
1649067600000|2022-04-04 10:20:00|10391.4|10387.4|10394.1|10390.1|10409.5|10405.5|10387.8|10383.8|603
1649067900000|2022-04-04 10:25:00|10393.1|10389.1|10416.6|10412.6|10417|10413|10391|10387|834
1649068200000|2022-04-04 10:30:00|10417|10413|10422.2|10418.2|10428.9|10424.9|10394.2|10388.8|466
1649068500000|2022-04-04 10:35:00|10422.1|10418.1|10429|10425|10440|10436|10422.1|10418.1|960
1649068800000|2022-04-04 10:40:00|10428.6|10424.6|10411.6|10407.6|10430|10426|10399.6|10395.6|671
1649069100000|2022-04-04 10:45:00|10412.1|10408.1|10409.7|10405.7|10426.8|10422.8|10397.9|10393.9|677
1649069400000|2022-04-04 10:50:00|10409.8|10405.8|10407.3|10403.3|10410.9|10406.8|10399.4|10395.4|353
1649069700000|2022-04-04 10:55:00|10407.4|10403.4|10409.4|10405.4|10422.5|10416.5|10406.8|10402.8|544
1649070000000|2022-04-04 11:00:00|10409.3|10405.3|10414.4|10410.4|10419.3|10415.3|10405.9|10397.9|885
1649070300000|2022-04-04 11:05:00|10414|10410|10450.9|10446.9|10455.4|10451.4|10413.5|10409.5|482
1649070600000|2022-04-04 11:10:00|10448.4|10444.4|10444.9|10440.9|10450.9|10446.9|10436.9|10432.9|205
1649070900000|2022-04-04 11:15:00|10444.1|10440.1|10472.1|10468.1|10479.3|10475.3|10436.3|10432.3|854
1649071200000|2022-04-04 11:20:00|10471.6|10467.6|10465.8|10461.8|10478.5|10474|10451.8|10447.8|366
1649071500000|2022-04-04 11:25:00|10464.8|10460.8|10467.4|10463.4|10475.2|10471.2|10455|10451|353
1649071800000|2022-04-04 11:30:00|10466.2|10462.2|10473.6|10469.6|10475.8|10471.8|10455.4|10451.4|838
1649072100000|2022-04-04 11:35:00|10473.1|10469.1|10508.4|10504.4|10512.6|10508.6|10473.1|10469.1|1224
1649072400000|2022-04-04 11:40:00|10507.8|10503.8|10506.4|10502.4|10512.4|10508.4|10496.9|10492.1|664
1649072700000|2022-04-04 11:45:00|10506.9|10502.9|10531.7|10527.7|10536.2|10532.2|10505.2|10501.2|689
1649073000000|2022-04-04 11:50:00|10532.1|10528.1|10513.1|10509.1|10542.1|10538.1|10511.7|10507.7|1420
1649073300000|2022-04-04 11:55:00|10514.1|10510.1|10526.6|10522.6|10536.4|10532.4|10512.2|10508.2|579
1649073600000|2022-04-04 12:00:00|10526.2|10522.2|10549.4|10545.4|10552.9|10548.9|10516.1|10512.1|673
1649073900000|2022-04-04 12:05:00|10550.6|10546.6|10549.1|10545.1|10567.8|10563.3|10536.3|10532.3|942
1649074200000|2022-04-04 12:10:00|10549.6|10545.6|10550.1|10546.1|10565.4|10561.4|10536.2|10531.3|450
1649074500000|2022-04-04 12:15:00|10550.5|10546.5|10547.8|10543.8|10566.8|10562.8|10528.9|10524.9|877
1649074800000|2022-04-04 12:20:00|10550.2|10542.2|10569.1|10565.1|10572.4|10568.4|10545|10537.9|1126
1649075100000|2022-04-04 12:25:00|10569.5|10565.5|10614.1|10610.1|10615.7|10611.7|10569.5|10565.5|1712
1649075400000|2022-04-04 12:30:00|10614|10610|10612.1|10608.1|10616.5|10612.5|10597.5|10593.5|681
1649075700000|2022-04-04 12:35:00|10612.5|10608.5|10688|10684|10722.4|10715.8|10610.1|10606.1|2959
1649076000000|2022-04-04 12:40:00|10687.9|10683.9|10693.4|10689.4|10703.5|10699.5|10668|10664|1107
1649076300000|2022-04-04 12:45:00|10692.9|10688.9|10668.3|10664.3|10699.3|10695.3|10668.3|10663.3|1189
1649076600000|2022-04-04 12:50:00|10671.2|10663.2|10639.1|10635.1|10680.7|10676.5|10638.7|10633|1252
1649076900000|2022-04-04 12:55:00|10639.5|10635.5|10687.1|10683.1|10693.2|10689.2|10637.1|10633.1|1135
1649077200000|2022-04-04 13:00:00|10687.3|10683.3|10671|10667|10691.7|10687.7|10656.5|10652.5|985
1649077500000|2022-04-04 13:05:00|10670|10666|10684.7|10680.7|10710.1|10706.1|10667.5|10663.5|1057
1649077800000|2022-04-04 13:10:00|10684.6|10680.6|10733.3|10729.3|10735.3|10731.3|10682.2|10678.2|1340
1649078100000|2022-04-04 13:15:00|10731.3|10727.3|10683.8|10679.8|10732.9|10728.9|10676.4|10672.4|948
1649078400000|2022-04-04 13:20:00|10685|10677|10690.5|10686.5|10725.1|10721.1|10682.2|10677|772
1649078700000|2022-04-04 13:25:00|10690.1|10686.1|10719.4|10715.4|10727|10723|10675.4|10671.4|881
1649079000000|2022-04-04 13:30:00|10719.3|10715.3|10756.5|10752.5|10765.5|10761.5|10702.5|10698.5|1838
1649079300000|2022-04-04 13:35:00|10757.5|10753.5|10762.7|10758.7|10779.2|10775.2|10753.2|10749.2|1615
1649079600000|2022-04-04 13:40:00|10763.6|10759.6|10738.6|10734.6|10782.1|10778.1|10737|10733|1374
1649079900000|2022-04-04 13:45:00|10739|10735|10770|10766|10771|10767|10726.6|10722.6|1057
1649080200000|2022-04-04 13:50:00|10770.2|10766.2|10767.2|10763.2|10771|10767|10735.1|10731.1|1210
1649080500000|2022-04-04 13:55:00|10767.5|10763.5|10767.5|10759.5|10786.4|10782.4|10753.5|10749.5|1563
1649080800000|2022-04-04 14:00:00|10765.1|10761.1|10778.5|10774.5|10788.6|10784.6|10765.1|10759.1|1355
1649081100000|2022-04-04 14:05:00|10778.6|10774.6|10761.2|10757.2|10784|10780|10747.8|10743.8|732
1649081400000|2022-04-04 14:10:00|10760.1|10756.1|10750.8|10746.8|10787.5|10783.5|10748.3|10744.3|1157
1649081700000|2022-04-04 14:15:00|10751.4|10747.4|10721|10717|10758|10754|10710.6|10705.2|1625
1649082000000|2022-04-04 14:20:00|10721.8|10717.8|10700|10696|10729.4|10725.4|10686.6|10682.6|1509
1649082300000|2022-04-04 14:25:00|10699.5|10695.5|10763.8|10759.8|10768|10764|10695.9|10691.9|1588
1649082600000|2022-04-04 14:30:00|10763.4|10759.4|10753.5|10749.5|10779.2|10775.2|10747|10741.9|929
1649082900000|2022-04-04 14:35:00|10756.2|10752.2|10757.3|10753.3|10772.7|10768.7|10740.3|10736.3|1080
1649083200000|2022-04-04 14:40:00|10759|10755|10781.1|10777.1|10782.3|10778.3|10743|10739|1212
1649083500000|2022-04-04 14:45:00|10781.5|10777.5|10773|10769|10783.4|10779.4|10742.4|10736.8|649
1649083800000|2022-04-04 14:50:00|10772.5|10768.5|10758.6|10754.6|10776.6|10772.6|10740.8|10736.8|1049
1649084100000|2022-04-04 14:55:00|10758.8|10754.8|10760.5|10756.5|10773.3|10769.3|10745.4|10741.4|832
1649084400000|2022-04-04 15:00:00|10761.1|10757.1|10736.9|10732.9|10775.4|10771.4|10728.4|10724.4|1200
1649084700000|2022-04-04 15:05:00|10737.3|10733.3|10743.6|10739.6|10751.8|10747.8|10724.1|10720.1|926
1649085000000|2022-04-04 15:10:00|10744.1|10740.1|10729.4|10725.4|10747.6|10743.6|10715.7|10711.7|1013
1649085300000|2022-04-04 15:15:00|10729.2|10725.2|10775.2|10771.2|10787.9|10783.9|10729.2|10725.2|1508
1649085600000|2022-04-04 15:20:00|10774.9|10770.9|10809.2|10805.2|10817.4|10813.4|10772.3|10768.3|2124
1649085900000|2022-04-04 15:25:00|10809|10805|10763.1|10759.1|10834.6|10826.6|10762.9|10758.9|5793
1649086200000|2022-04-04 15:30:00|10761.9|10757.9|10728.3|10724.3|10765.9|10761.9|10712.3|10707.3|2989
1649086500000|2022-04-04 15:35:00|10726.8|10722.8|10654|10650|10730.6|10726.6|10648.1|10642.5|2135
1649086800000|2022-04-04 15:40:00|10653.6|10649.6|10637.4|10633.4|10666|10662|10624.5|10620.5|2310
1649087100000|2022-04-04 15:45:00|10637|10633|10595.2|10591.2|10639.5|10633.4|10583.1|10579.1|1538
1649087400000|2022-04-04 15:50:00|10595.1|10591.1|10590.1|10586.1|10599.1|10595.1|10551.8|10547.4|2992
1649087700000|2022-04-04 15:55:00|10590|10586|10617.3|10613.3|10619.9|10615.9|10587.1|10583.1|2445
1649088000000|2022-04-04 16:00:00|10616.9|10612.9|10593.7|10589.7|10617.8|10613.8|10592.6|10588.6|623
1649088300000|2022-04-04 16:05:00|10594.1|10590.1|10599.1|10595.1|10608.6|10604.6|10565.3|10561.3|1385
1649088600000|2022-04-04 16:10:00|10600.6|10596.6|10632.7|10628.7|10639.5|10635.5|10591|10587|1096
1649088900000|2022-04-04 16:15:00|10632.6|10628.6|10666.5|10662.5|10669.1|10665.1|10627|10623|967
1649089200000|2022-04-04 16:20:00|10666.1|10662.1|10651.8|10647.8|10666.5|10662.5|10641.4|10637.4|1089
1649089500000|2022-04-04 16:25:00|10652.1|10648.1|10632|10628|10653.9|10649.9|10618.2|10614|1428
1649089800000|2022-04-04 16:30:00|10631.8|10627.8|10615.8|10611.8|10631.8|10627.8|10599.6|10595.6|606
1649090100000|2022-04-04 16:35:00|10615.3|10611.3|10611.2|10607.2|10623.9|10619.9|10595.2|10591.2|783
1649090400000|2022-04-04 16:40:00|10611.6|10607.6|10632.7|10628.7|10646.3|10642.3|10611.6|10607.6|375
1649090700000|2022-04-04 16:45:00|10632.8|10628.8|10639.5|10635.5|10658.3|10653.2|10629.5|10625.5|690
1649091000000|2022-04-04 16:50:00|10640.7|10636.7|10573.6|10569.6|10642.1|10638.1|10571.2|10567.2|2073
1649091300000|2022-04-04 16:55:00|10573.2|10569.2|10599.7|10595.7|10603.7|10599.7|10559.8|10555.8|1162
1649091600000|2022-04-04 17:00:00|10599.3|10595.3|10600.9|10596.9|10613.4|10609.4|10594.9|10588.7|640
1649091900000|2022-04-04 17:05:00|10600.5|10596.5|10601.5|10597.5|10601.5|10597.5|10569.3|10565.3|1278
1649092200000|2022-04-04 17:10:00|10600|10596|10607.7|10603.7|10619.9|10615.9|10600|10596|355
1649092500000|2022-04-04 17:15:00|10607.3|10603.3|10597.5|10593.5|10613.7|10609.7|10582.7|10578.5|496
1649092800000|2022-04-04 17:20:00|10598.5|10594.5|10634.6|10630.6|10649.5|10645.5|10594.1|10590.1|1036
1649093100000|2022-04-04 17:25:00|10635.5|10631.5|10641.4|10637.4|10652.5|10648.5|10633.5|10629.5|425
1649093400000|2022-04-04 17:30:00|10641.5|10637.5|10621.2|10617.2|10647|10643|10618|10614|1305
1649093700000|2022-04-04 17:35:00|10618.6|10614.6|10641.5|10637.5|10645|10641|10608|10604|1201
1649094000000|2022-04-04 17:40:00|10641.3|10637.3|10637.4|10633.4|10649.5|10645.5|10627.8|10623.8|531
1649094300000|2022-04-04 17:45:00|10636.2|10632.2|10621.1|10617.1|10643.5|10639.5|10616.5|10612.5|549
1649094600000|2022-04-04 17:50:00|10620.7|10616.7|10629.6|10625.6|10636|10632|10618.5|10613.9|525
1649094900000|2022-04-04 17:55:00|10628.4|10624.4|10635.1|10631.1|10646.5|10642.5|10625.8|10621.8|586
1649095200000|2022-04-04 18:00:00|10634.6|10630.6|10680.8|10676.8|10684.3|10680.3|10623.3|10619.3|1017
1649095500000|2022-04-04 18:05:00|10680.9|10676.9|10688.9|10684.9|10696.9|10692.9|10674.5|10670.5|940
1649095800000|2022-04-04 18:10:00|10689.3|10685.3|10668.4|10664.4|10694.1|10690.1|10659.1|10655.1|980
1649096100000|2022-04-04 18:15:00|10668.7|10664.7|10674.8|10670.8|10682.3|10678.3|10663.3|10659.3|992
1649096400000|2022-04-04 18:20:00|10672.5|10668.5|10700.4|10696.4|10729.9|10725.9|10671.9|10667.9|1811
1649096700000|2022-04-04 18:25:00|10700.3|10696.3|10717.8|10713.8|10735.1|10731.1|10693.4|10689.4|5420
1649097000000|2022-04-04 18:30:00|10717.7|10713.7|10719.1|10715.1|10730.2|10726.2|10706.4|10702.4|1298
1649097300000|2022-04-04 18:35:00|10718.9|10714.9|10734.5|10730.5|10737|10733|10704|10700|905
1649097600000|2022-04-04 18:40:00|10734.4|10730.4|10723.4|10719.4|10735.2|10731.2|10718.4|10713.7|361
1649097900000|2022-04-04 18:45:00|10726.2|10722.2|10729.6|10725.6|10736.8|10732.8|10714|10710|413
1649098200000|2022-04-04 18:50:00|10728.8|10724.8|10733.9|10729.9|10745.9|10740.8|10728.6|10724.6|175
1649098500000|2022-04-04 18:55:00|10733.5|10729.5|10737.6|10733.6|10752.1|10748.1|10732|10728|389
1649098800000|2022-04-04 19:00:00|10737.7|10733.7|10740.1|10736.1|10751.1|10747.1|10731.5|10727.5|239
1649099100000|2022-04-04 19:05:00|10741.3|10737.3|10747.6|10743.6|10753.2|10749.2|10738.9|10734.9|86
1649099400000|2022-04-04 19:10:00|10750.1|10746.1|10750.9|10746.9|10753|10749|10745.2|10741.2|91
1649099700000|2022-04-04 19:15:00|10750.4|10746.4|10741.3|10737.3|10751.1|10747.1|10740.5|10736.5|54
1649100000000|2022-04-04 19:20:00|10742.5|10738.5|10748.3|10744.3|10758.8|10754.8|10741.1|10737.1|136
1649100300000|2022-04-04 19:25:00|10748.9|10744.9|10780.5|10776.5|10781.4|10777.4|10748.3|10744.3|625
1649100600000|2022-04-04 19:30:00|10780.4|10776.4|10781.6|10777.6|10787.2|10783.2|10772.4|10766.4|198
1649100900000|2022-04-04 19:35:00|10783.2|10779.2|10775|10771|10796.4|10792.4|10772.6|10768.6|167
1649101200000|2022-04-04 19:40:00|10775.1|10771.1|10768.4|10764.4|10779.8|10775.8|10758.8|10754.8|195
1649101500000|2022-04-04 19:45:00|10768.3|10764.3|10754.1|10750.1|10771|10767|10753.7|10749.7|169
1649101800000|2022-04-04 19:50:00|10754.7|10750.7|10760.3|10756.3|10765.5|10760.8|10750.5|10744.4|106
1649102100000|2022-04-04 19:55:00|10760.2|10756.2|10754.7|10750.7|10773.2|10769.2|10751.1|10745.3|177
1649102400000|2022-04-04 20:00:00|10755.1|10751.1|10763.5|10759.5|10767.9|10763.7|10753|10748.9|103
1649102700000|2022-04-04 20:05:00|10764.3|10760.3|10759.5|10755.5|10767.9|10763.9|10758.4|10754.4|38
1649103000000|2022-04-04 20:10:00|10758.8|10754.8|10761.7|10757.7|10765.2|10761.2|10753.6|10749.6|24
1649103300000|2022-04-04 20:15:00|10761.4|10757.4|10766.3|10758.3|10774.7|10769|10759.1|10754.1|22
1649103600000|2022-04-04 20:20:00|10766.1|10758.1|10773.6|10769.6|10779|10773.5|10763.7|10758.1|30
1649103900000|2022-04-04 20:25:00|10773.5|10769.5|10769.1|10761.1|10776|10771.9|10761.7|10755.3|72
1649104200000|2022-04-04 20:30:00|10768.2|10764.2|10769.4|10765.4|10775.2|10769.7|10761.4|10756.3|22
1649104500000|2022-04-04 20:35:00|10769.3|10765.3|10772.5|10768.5|10776.1|10771|10756.9|10752.9|46
1649104800000|2022-04-04 20:40:00|10773.7|10765.7|10766.3|10762.3|10785.7|10778.8|10766.3|10761|122
1649105100000|2022-04-04 20:45:00|10766.8|10762.8|10782.1|10778.1|10785.8|10780.3|10764.8|10757.8|89
1649105400000|2022-04-04 20:50:00|10782.4|10778.4|10782.8|10778.8|10788|10783.3|10771.3|10767.3|206
1649105700000|2022-04-04 20:55:00|10782.7|10778.7|10770.1|10766.1|10783.1|10779.1|10769.7|10765.5|131
1649106000000|2022-04-04 21:00:00|10770|10766|10769.8|10765.8|10770|10766|10769.6|10765.6|10
1649106300000|2022-04-04 21:05:00|10779|10771|10782.3|10774.3|10782.3|10774.3|10779|10771|6
1649106600000|2022-04-04 21:10:00|10778.3|10770.3|10763.3|10755.3|10778.3|10770.3|10762.3|10754.3|6
1649106900000|2022-04-04 21:15:00|10762.3|10754.3|10751.9|10747.9|10768.8|10760.8|10751.8|10747.8|9
1649107200000|2022-04-04 21:20:00|10752.3|10748.3|10761.4|10753.4|10763.4|10755.4|10751.9|10747.9|2
1649107500000|2022-04-04 21:25:00|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|10761.3|10753.3|0
1649107800000|2022-04-04 21:30:00|10761.8|10753.8|10761.3|10753.3|10764.3|10756.3|10761.3|10753.3|0
1649108100000|2022-04-04 21:35:00|10762.5|10754.5|10762.3|10754.3|10762.8|10754.8|10761.8|10753.8|0
1649108400000|2022-04-04 21:40:00|10764.7|10756.7|10765.3|10757.3|10765.3|10757.3|10764.7|10756.7|0
1649108700000|2022-04-04 21:45:00|10765.7|10757.7|10764.8|10756.8|10765.8|10757.8|10764.8|10756.8|0
1649109000000|2022-04-04 21:50:00|10764.3|10756.3|10764.2|10756.2|10764.3|10756.8|10759.7|10755.3|0
1649109300000|2022-04-04 21:55:00|10763.8|10755.8|10765.2|10757.2|10765.2|10757.2|10758.7|10754.7|3
1649116800000|2022-04-05 00:00:00|10836.2|10828.2|10922.8|10918.8|10926.8|10921|10834.9|10826.9|1151
1649117100000|2022-04-05 00:05:00|10922.9|10918.9|10903.3|10899.3|10959|10953.7|10902.9|10897.3|409
1649117400000|2022-04-05 00:10:00|10903.2|10899.2|10882.2|10878.2|10904.6|10900.3|10880.6|10875.9|128
1649117700000|2022-04-05 00:15:00|10883.2|10879.2|10875.9|10871.9|10897.9|10893.6|10875.5|10869.1|121
1649118000000|2022-04-05 00:20:00|10876.3|10872.3|10875.3|10871.3|10883.9|10879.9|10860.5|10856.1|88
1649118300000|2022-04-05 00:25:00|10874.9|10870.9|10873.4|10869.4|10881.1|10877.1|10870.4|10866.1|36
1649118600000|2022-04-05 00:30:00|10873.7|10869.7|10886.6|10882.6|10895.8|10889.5|10872.6|10867.1|14
1649118900000|2022-04-05 00:35:00|10886.2|10882.2|10894.3|10886.3|10906.3|10900.9|10883.2|10878.2|33
1649119200000|2022-04-05 00:40:00|10893.9|10885.9|10910.9|10906.9|10925.3|10921.3|10893.9|10885.9|166
1649119500000|2022-04-05 00:45:00|10911.1|10907.1|10913.4|10905.4|10917.6|10912.8|10903.3|10899|63
1649119800000|2022-04-05 00:50:00|10912.3|10904.3|10912.9|10908.9|10922.1|10916.7|10904.8|10900.4|21
1649120100000|2022-04-05 00:55:00|10912.5|10908.5|10904.9|10900.9|10922.3|10915.8|10895.9|10891.9|75
1649120400000|2022-04-05 01:00:00|10904.7|10900.7|10945.8|10941.8|10950.8|10945.2|10903.7|10899.7|116
1649120700000|2022-04-05 01:05:00|10946.2|10942.2|10915.3|10907.3|10954.4|10950.4|10908|10903.7|209
1649121000000|2022-04-05 01:10:00|10913.9|10905.9|10897.2|10889.2|10920.3|10912.6|10889.6|10885.6|72
1649121300000|2022-04-05 01:15:00|10894.4|10886.4|10897.9|10893.9|10907.5|10901.1|10885.6|10878.4|43
1649121600000|2022-04-05 01:20:00|10897.6|10893.6|10893.7|10889.7|10912.9|10907|10892.2|10884.7|77
1649121900000|2022-04-05 01:25:00|10893.3|10889.3|10903.9|10895.9|10905.2|10901.2|10891.6|10884.3|39
1649122200000|2022-04-05 01:30:00|10901.5|10897.5|10900.8|10892.8|10905.6|10898|10895.3|10888.9|5
1649122500000|2022-04-05 01:35:00|10898.3|10894.3|10910.9|10902.9|10914.8|10907.7|10891.3|10885.8|181
1649122800000|2022-04-05 01:40:00|10908.5|10904.5|10896|10888|10908.8|10904.5|10888.4|10881.6|43
1649123100000|2022-04-05 01:45:00|10895.6|10887.6|10875.9|10871.9|10895.6|10889.7|10861.6|10856.5|87
1649123400000|2022-04-05 01:50:00|10875.7|10871.7|10883.6|10875.6|10886|10880.6|10872.9|10866.5|11
1649123700000|2022-04-05 01:55:00|10885.4|10877.4|10889.5|10885.5|10895.4|10887.4|10879.2|10873.8|5
1649124000000|2022-04-05 02:00:00|10890|10886|10883.1|10875.1|10902.4|10897|10881.6|10873.6|32
1649124300000|2022-04-05 02:05:00|10884.4|10876.4|10890.6|10886.6|10900.1|10892.2|10880.1|10875.4|41
1649124600000|2022-04-05 02:10:00|10890.2|10886.2|10880.2|10872.2|10897.4|10890.1|10875.3|10870.2|75
1649124900000|2022-04-05 02:15:00|10877.8|10873.8|10900.4|10892.4|10902.2|10896.6|10877.3|10872.2|18
1649125200000|2022-04-05 02:20:00|10900.2|10892.2|10930.9|10922.9|10930.9|10923.8|10899.6|10892.2|56
1649125500000|2022-04-05 02:25:00|10928.5|10924.5|10912.1|10908.1|10928.5|10924.5|10909.3|10903.7|31
1649125800000|2022-04-05 02:30:00|10916.6|10908.6|10897.1|10889.1|10916.6|10910.2|10892.7|10887|17
1649126100000|2022-04-05 02:35:00|10895.5|10891.5|10892.1|10888.1|10901.1|10894.6|10886.5|10879.8|27
1649126400000|2022-04-05 02:40:00|10890.6|10882.6|10893.2|10889.2|10901.2|10894.8|10881.3|10876.2|63
1649126700000|2022-04-05 02:45:00|10892.8|10888.8|10914.3|10910.3|10922.4|10917.4|10885.9|10880.3|152
1649127000000|2022-04-05 02:50:00|10914.4|10910.4|10900.9|10896.9|10919.4|10913.8|10900.4|10892.4|15
1649127300000|2022-04-05 02:55:00|10900.8|10896.8|10891.8|10883.8|10903.5|10897.5|10877.1|10870.9|71
1649127600000|2022-04-05 03:00:00|10889.4|10885.4|10877.3|10873.3|10889.4|10885.4|10877.1|10872|59
1649127900000|2022-04-05 03:05:00|10877.8|10873.8|10857.5|10849.5|10888.5|10883.3|10850.2|10845.1|181
1649128200000|2022-04-05 03:10:00|10857|10849|10856.2|10852.2|10862.4|10858.4|10852.7|10846.7|98
1649128500000|2022-04-05 03:15:00|10856.3|10852.3|10854.2|10850.2|10872.7|10867.5|10854.2|10849.8|47
1649128800000|2022-04-05 03:20:00|10854.6|10850.6|10866|10862|10869.5|10863.1|10849.9|10843.7|80
1649129100000|2022-04-05 03:25:00|10864.5|10856.5|10855.2|10851.2|10867.6|10862|10851.8|10846.4|19
1649129400000|2022-04-05 03:30:00|10855.3|10851.3|10853|10849|10855.8|10851.8|10845.4|10840.8|21
1649129700000|2022-04-05 03:35:00|10853.1|10845.1|10844.9|10840.9|10853.5|10849|10838.9|10834.8|51
1649130000000|2022-04-05 03:40:00|10845|10841|10851.7|10847.7|10865.1|10859.1|10843.5|10837.9|8
1649130300000|2022-04-05 03:45:00|10851.8|10847.8|10855.4|10851.4|10864.8|10858.7|10848.9|10844.7|32
1649130600000|2022-04-05 03:50:00|10857|10853|10856|10852|10863.8|10859.8|10855.8|10850.8|20
1649130900000|2022-04-05 03:55:00|10854.6|10850.6|10867|10863|10870.8|10865.1|10846.2|10842.2|21
1649131200000|2022-04-05 04:00:00|10868.6|10860.6|10865.6|10857.6|10870.6|10865|10864|10857.2|21
1649131500000|2022-04-05 04:05:00|10864|10860|10860.2|10856.2|10865.7|10860.2|10857.5|10851.6|2
1649131800000|2022-04-05 04:10:00|10863.4|10855.4|10836.6|10832.6|10864.7|10859.1|10835.1|10829.9|73
1649132100000|2022-04-05 04:15:00|10835.4|10831.4|10838.7|10834.7|10848.1|10842.6|10829.9|10825.9|22
1649132400000|2022-04-05 04:20:00|10841.9|10833.9|10844.7|10840.7|10847.1|10840.7|10836.2|10831|11
1649132700000|2022-04-05 04:25:00|10846.3|10838.3|10863.6|10859.6|10867.8|10862.3|10844.7|10838.3|26
1649133000000|2022-04-05 04:30:00|10864.3|10860.3|10857.4|10853.4|10871|10865|10854.2|10848.7|19
1649133300000|2022-04-05 04:35:00|10857.3|10853.3|10856.7|10848.7|10858.3|10854.3|10847.1|10841.9|20
1649133600000|2022-04-05 04:40:00|10854.3|10850.3|10860.9|10852.9|10864.6|10858.8|10853.8|10848.7|6
1649133900000|2022-04-05 04:45:00|10860.1|10856.1|10855.8|10851.8|10867.7|10861.3|10855.8|10851.2|13
1649134200000|2022-04-05 04:50:00|10856.2|10852.2|10846.6|10842.6|10858.9|10853|10842.9|10835.5|26
1649134500000|2022-04-05 04:55:00|10847.4|10843.4|10853.4|10849.4|10856.1|10850.6|10846.7|10841.1|3
1649134800000|2022-04-05 05:00:00|10855.1|10847.1|10846.9|10838.9|10867.2|10862.2|10844.8|10838.5|30
1649135100000|2022-04-05 05:05:00|10847.2|10839.2|10839.9|10835.9|10851.2|10844.8|10834.6|10830|30
1649135400000|2022-04-05 05:10:00|10839.8|10835.8|10847.4|10839.4|10847.7|10841.8|10836.9|10832.4|29
1649135700000|2022-04-05 05:15:00|10847.5|10839.5|10845.3|10841.3|10853.3|10846.1|10839.3|10835.3|9
1649136000000|2022-04-05 05:20:00|10848.1|10840.1|10837.9|10833.9|10848.3|10841.2|10828.8|10823.3|174
1649136300000|2022-04-05 05:25:00|10839.5|10831.5|10839.4|10835.4|10843.1|10839.1|10829.8|10824.3|9
1649136600000|2022-04-05 05:30:00|10839.8|10835.8|10828.1|10824.1|10844.4|10838|10828.1|10823.6|59
1649136900000|2022-04-05 05:35:00|10828.2|10824.2|10853.3|10849.3|10858.2|10851.7|10827.6|10823.6|192
1649137200000|2022-04-05 05:40:00|10853.2|10849.2|10861.2|10853.2|10865.9|10861.4|10848.2|10844.2|82
1649137500000|2022-04-05 05:45:00|10861.3|10853.3|10860.7|10856.7|10868.9|10861.9|10858.2|10852.3|90
1649137800000|2022-04-05 05:50:00|10859.9|10855.9|10872.1|10868.1|10878|10874|10859.7|10855.7|82
1649138100000|2022-04-05 05:55:00|10872.4|10868.4|10866.5|10862.5|10875.9|10871.9|10860.6|10855|62
1649138400000|2022-04-05 06:00:00|10867.5|10863.5|10899.6|10895.6|10909.9|10903.5|10867.1|10863.1|300
1649138700000|2022-04-05 06:05:00|10899.5|10895.5|10885.7|10881.7|10902.9|10896.3|10876|10870.3|147
1649139000000|2022-04-05 06:10:00|10886|10882|10906.7|10902.7|10910.4|10904.8|10876.7|10872.7|105
1649139300000|2022-04-05 06:15:00|10906.3|10902.3|10913.4|10909.4|10927.5|10921.9|10891.3|10887.3|314
1649139600000|2022-04-05 06:20:00|10917.4|10910.9|10897.3|10893.3|10919.8|10915.8|10892.8|10888.8|130
1649139900000|2022-04-05 06:25:00|10898.2|10890.2|10895.7|10891.7|10908.9|10903.3|10884|10880|301
1649140200000|2022-04-05 06:30:00|10896.1|10892.1|10898.1|10894.1|10908.5|10904.5|10886.4|10880.5|94
1649140500000|2022-04-05 06:35:00|10897.7|10893.7|10891.4|10887.4|10916|10911.4|10879.1|10875.1|239
1649140800000|2022-04-05 06:40:00|10891.2|10887.2|10900.6|10892.6|10910.1|10903.7|10887.9|10883.9|94
1649141100000|2022-04-05 06:45:00|10900.1|10892.1|10885|10881|10903.6|10899.6|10884|10878.5|120
1649141400000|2022-04-05 06:50:00|10887|10883|10890.3|10886.3|10910.3|10905.2|10883.9|10878.3|215
1649141700000|2022-04-05 06:55:00|10890.4|10886.4|10887.2|10879.2|10903.8|10899.2|10868.1|10863.2|729
1649142000000|2022-04-05 07:00:00|10885.6|10881.6|10853.2|10849.2|10886.3|10882.3|10848.4|10844.3|412
1649142300000|2022-04-05 07:05:00|10853|10849|10858.1|10854.1|10872.1|10868.1|10848.5|10844.5|284
1649142600000|2022-04-05 07:10:00|10856.9|10852.9|10807|10803|10857.1|10852.9|10797.3|10793.3|754
1649142900000|2022-04-05 07:15:00|10807.4|10803.4|10826.6|10822.6|10832.3|10828.3|10793.9|10789.9|644
1649143200000|2022-04-05 07:20:00|10826.2|10822.2|10805.9|10801.9|10846.2|10842.2|10803.3|10799.3|442
1649143500000|2022-04-05 07:25:00|10805.4|10801.4|10802.7|10798.7|10812.8|10808.8|10785.9|10781.9|806
1649143800000|2022-04-05 07:30:00|10802|10798|10780.2|10776.2|10811.9|10807.5|10775.3|10771.3|570
1649144100000|2022-04-05 07:35:00|10779.7|10775.7|10803.8|10799.8|10826.3|10822.3|10778.2|10774.2|631
1649144400000|2022-04-05 07:40:00|10804.2|10800.2|10814.4|10810.4|10823.2|10817.8|10793.3|10789.3|304
1649144700000|2022-04-05 07:45:00|10814.7|10810.7|10843.9|10839.9|10861.3|10855.3|10808.9|10804.9|738
1649145000000|2022-04-05 07:50:00|10843.6|10839.6|10852|10848|10857.9|10853.9|10828.2|10824.2|613
1649145300000|2022-04-05 07:55:00|10851.5|10847.5|10816|10812|10859.5|10855.5|10808.6|10804.6|747
1649145600000|2022-04-05 08:00:00|10816.1|10812.1|10854.3|10850.3|10855.5|10851.5|10809.1|10805.1|764
1649145900000|2022-04-05 08:05:00|10854.5|10850.5|10861.2|10857.2|10867.6|10863.6|10836.7|10832.7|478
1649146200000|2022-04-05 08:10:00|10861.4|10857.4|10855.6|10851.6|10863.8|10859.8|10831.6|10826.7|423
1649146500000|2022-04-05 08:15:00|10855.1|10851.1|10833|10829|10864.3|10860.3|10831.4|10827.4|836
1649146800000|2022-04-05 08:20:00|10835|10831|10846|10842|10862.4|10858.4|10823.8|10819.8|832
1649147100000|2022-04-05 08:25:00|10845.4|10841.4|10811.3|10807.3|10845.4|10841.4|10804.9|10799.6|3126
1649147400000|2022-04-05 08:30:00|10809.7|10805.7|10794.2|10790.2|10812.1|10808.1|10754.8|10750.8|3677
1649147700000|2022-04-05 08:35:00|10796.1|10792.1|10791.2|10787.2|10798.1|10794.1|10773.1|10769.1|1082
1649148000000|2022-04-05 08:40:00|10791.3|10787.3|10805.7|10801.7|10807.6|10803.6|10778.7|10774.7|615
1649148300000|2022-04-05 08:45:00|10806.6|10802.6|10853.6|10849.6|10860.6|10856.6|10806.6|10802.6|1016
1649148600000|2022-04-05 08:50:00|10853.8|10849.8|10877.7|10873.7|10891.4|10887.4|10853.3|10849.3|1072
1649148900000|2022-04-05 08:55:00|10880.2|10876.2|10882.4|10878.4|10893.2|10888.6|10872.4|10868.4|610
1649149200000|2022-04-05 09:00:00|10883.1|10879.1|10881.9|10877.9|10893|10889|10855.5|10851.5|1135
1649149500000|2022-04-05 09:05:00|10881.8|10877.8|10885.1|10881.1|10902.6|10898.6|10868.8|10864.8|939
1649149800000|2022-04-05 09:10:00|10885.5|10881.5|10877.2|10873.2|10907|10903|10873.2|10869.2|682
1649150100000|2022-04-05 09:15:00|10876.4|10872.4|10886.9|10882.9|10904.3|10900.3|10876.1|10872.1|521
1649150400000|2022-04-05 09:20:00|10887.4|10883.4|10892.3|10888.3|10893.2|10889.2|10868.2|10864.2|498
1649150700000|2022-04-05 09:25:00|10892.6|10888.6|10877.7|10873.7|10892.8|10888.8|10874.3|10870.3|567
1649151000000|2022-04-05 09:30:00|10877.2|10873.2|10876.1|10872.1|10884.5|10880.5|10863.8|10859.8|388
1649151300000|2022-04-05 09:35:00|10875.9|10871.9|10868.3|10864.3|10878.9|10874.9|10863.5|10859.5|299
1649151600000|2022-04-05 09:40:00|10867.9|10863.9|10872.2|10868.2|10879.7|10875.7|10860|10856|411
1649151900000|2022-04-05 09:45:00|10872.8|10868.8|10831.2|10827.2|10879|10875|10826.3|10822.3|959
1649152200000|2022-04-05 09:50:00|10831.6|10827.6|10835.1|10831.1|10852.7|10848.7|10825.3|10821.3|788
1649152500000|2022-04-05 09:55:00|10835|10831|10776.1|10772.1|10838.2|10834.2|10772.1|10768.1|879
1649152800000|2022-04-05 10:00:00|10776|10772|10761.1|10757.1|10785.9|10781.9|10733.2|10729.2|2367
1649153100000|2022-04-05 10:05:00|10761|10757|10784.4|10780.4|10787.1|10782.3|10744.2|10740.2|1180
1649153400000|2022-04-05 10:10:00|10783.4|10779.4|10774.6|10770.6|10783.9|10779.9|10752.9|10748.9|577
1649153700000|2022-04-05 10:15:00|10774.7|10770.7|10784.8|10780.8|10785.3|10781.3|10763.3|10759.3|486
1649154000000|2022-04-05 10:20:00|10784.6|10780.6|10834.7|10830.7|10845.8|10841.8|10784.6|10780.6|1055
1649154300000|2022-04-05 10:25:00|10834.5|10830.5|10830.3|10826.3|10844.7|10840.7|10828.1|10824.1|459
1649154600000|2022-04-05 10:30:00|10829.8|10825.8|10818.5|10814.5|10839.1|10835.1|10803.2|10798.2|409
1649154900000|2022-04-05 10:35:00|10815.5|10811.5|10818.4|10814.4|10838.6|10834.6|10812|10808|346
1649155200000|2022-04-05 10:40:00|10818.9|10814.9|10810.6|10806.6|10832.4|10828.4|10800.1|10796.1|471
1649155500000|2022-04-05 10:45:00|10811.1|10807.1|10836.5|10832.5|10837.3|10833.3|10810.6|10805.6|233
1649155800000|2022-04-05 10:50:00|10836.6|10832.6|10849.7|10845.7|10855.6|10851.6|10815.5|10811.5|654
1649156100000|2022-04-05 10:55:00|10851.2|10847.2|10836.5|10832.5|10855.3|10851.3|10835|10830.1|187
1649156400000|2022-04-05 11:00:00|10838|10834|10838.1|10834.1|10848.2|10844.2|10829.1|10825.1|136
1649156700000|2022-04-05 11:05:00|10838.2|10834.2|10811.4|10807.4|10838.2|10834.2|10800|10794.6|299
1649157000000|2022-04-05 11:10:00|10811|10807|10810.1|10806.1|10818.8|10813.3|10782.9|10778.1|700
1649157300000|2022-04-05 11:15:00|10813.5|10809.5|10800|10796|10828.4|10824.4|10794.9|10788.5|477
1649157600000|2022-04-05 11:20:00|10799.6|10795.6|10788.6|10784.6|10801.1|10797.1|10769.1|10765|347
1649157900000|2022-04-05 11:25:00|10788.7|10784.7|10785|10781|10790.3|10785.9|10772.8|10768.8|554
1649158200000|2022-04-05 11:30:00|10785.2|10781.2|10782.3|10778.3|10798.4|10794.4|10774.7|10770.7|327
1649158500000|2022-04-05 11:35:00|10783.8|10779.8|10778|10774|10785.5|10781.5|10773.8|10769.3|226
1649158800000|2022-04-05 11:40:00|10780|10776|10760.8|10756.8|10798.5|10794.5|10757.4|10753.4|505
1649159100000|2022-04-05 11:45:00|10759.2|10755.2|10775.4|10771.4|10777|10772.8|10758.8|10754.8|347
1649159400000|2022-04-05 11:50:00|10775.3|10771.3|10811.1|10807.1|10816.5|10812.5|10773.9|10769.9|469
1649159700000|2022-04-05 11:55:00|10811.2|10807.2|10818.4|10814.4|10836.2|10828.7|10788.9|10784.9|509
1649160000000|2022-04-05 12:00:00|10818|10814|10794.2|10790.2|10827.8|10823.8|10787.4|10782.3|285
1649160300000|2022-04-05 12:05:00|10794.3|10790.3|10780.4|10776.4|10813.2|10809.2|10778.3|10774.3|561
1649160600000|2022-04-05 12:10:00|10781|10777|10770.7|10766.7|10794.2|10790.2|10745.6|10741.6|648
1649160900000|2022-04-05 12:15:00|10769.9|10765.9|10780.1|10776.1|10792.5|10788.5|10755|10751|438
1649161200000|2022-04-05 12:20:00|10779.1|10775.1|10852.9|10848.9|10858.2|10854.2|10776.6|10772.6|1522
1649161500000|2022-04-05 12:25:00|10854.4|10850.4|10835.8|10831.8|10858.9|10854.9|10821.7|10817.7|1480
1649161800000|2022-04-05 12:30:00|10835.6|10831.6|10823.2|10819.2|10842.1|10838.1|10813.2|10809.2|517
1649162100000|2022-04-05 12:35:00|10823.5|10819.5|10825.3|10821.3|10830.7|10826.7|10806.3|10802.3|620
1649162400000|2022-04-05 12:40:00|10827.4|10823.4|10848.6|10844.6|10865.6|10861.6|10826.1|10822.1|1803
1649162700000|2022-04-05 12:45:00|10848.7|10844.7|10859.8|10855.8|10863.3|10859.3|10825.9|10820.5|679
1649163000000|2022-04-05 12:50:00|10859.7|10855.7|10851.1|10847.1|10878|10874|10846.3|10842.3|1909
1649163300000|2022-04-05 12:55:00|10849.9|10845.9|10880.6|10876.6|10882.5|10878.5|10849.2|10845.2|918
1649163600000|2022-04-05 13:00:00|10880.1|10876.1|10817.9|10813.9|10882|10878|10809.3|10805.3|2391
1649163900000|2022-04-05 13:05:00|10813.5|10809.5|10811.4|10807.4|10836.8|10832.8|10789|10785|1152
1649164200000|2022-04-05 13:10:00|10811.8|10807.8|10787.8|10783.8|10826.3|10822.3|10779.1|10775.1|1433
1649164500000|2022-04-05 13:15:00|10786.3|10782.3|10791.9|10787.9|10793.3|10789.3|10753.7|10749.7|1341
1649164800000|2022-04-05 13:20:00|10792.2|10788.2|10786.6|10782.6|10802|10798|10786.2|10782.2|894
1649165100000|2022-04-05 13:25:00|10786.5|10782.5|10790.2|10786.2|10796.9|10792.9|10762.9|10758.9|1305
1649165400000|2022-04-05 13:30:00|10789.8|10785.8|10836|10832|10838.2|10834.2|10777.7|10773.7|913
1649165700000|2022-04-05 13:35:00|10835.8|10831.8|10836.4|10832.4|10847.6|10843.6|10827.3|10821.6|1352
1649166000000|2022-04-05 13:40:00|10836.2|10832.2|10843.8|10839.8|10848.5|10844.5|10816|10812|1045
1649166300000|2022-04-05 13:45:00|10843.4|10839.4|10825.6|10821.6|10844.8|10840.8|10816.4|10812.4|884
1649166600000|2022-04-05 13:50:00|10825.5|10821.5|10817.3|10813.3|10838|10834|10811.1|10807.1|925
1649166900000|2022-04-05 13:55:00|10815.5|10811.5|10813.3|10809.3|10827.1|10823.1|10799.8|10795.1|855
1649167200000|2022-04-05 14:00:00|10811|10807|10784.7|10780.7|10811.9|10807.8|10783.8|10779.8|614
1649167500000|2022-04-05 14:05:00|10785.1|10781.1|10741.3|10737.3|10798|10794|10726.6|10722.6|2618
1649167800000|2022-04-05 14:10:00|10741.7|10737.7|10774.6|10770.6|10796.6|10792.6|10731.9|10727.9|1989
1649168100000|2022-04-05 14:15:00|10773.8|10769.8|10757.7|10753.7|10788.5|10784.5|10741.9|10737.9|1102
1649168400000|2022-04-05 14:20:00|10757.8|10753.8|10763.8|10759.8|10775.5|10771.5|10743.4|10739.4|543
1649168700000|2022-04-05 14:25:00|10763.5|10759.5|10784.4|10780.4|10788.6|10784.6|10753.9|10749.9|715
1649169000000|2022-04-05 14:30:00|10784.2|10780.2|10746.2|10742.2|10788.2|10784.2|10743.5|10739.5|943
1649169300000|2022-04-05 14:35:00|10745|10741|10724.3|10720.3|10750.2|10746.2|10706.2|10702.2|2297
1649169600000|2022-04-05 14:40:00|10724.7|10720.7|10625|10621|10729.6|10725.6|10609.7|10605.7|3771
1649169900000|2022-04-05 14:45:00|10624.3|10620.3|10666.2|10662.2|10674.7|10670.7|10605|10601|3332
1649170200000|2022-04-05 14:50:00|10664.6|10660.6|10671.2|10667.2|10692.4|10688.4|10655.2|10651.2|1153
1649170500000|2022-04-05 14:55:00|10669|10665|10653.2|10649.2|10671.4|10667.4|10639.3|10635.3|1118
1649170800000|2022-04-05 15:00:00|10652.9|10648.9|10675.2|10671.2|10683|10678.1|10638.9|10634.9|1515
1649171100000|2022-04-05 15:05:00|10673.9|10669.9|10693.9|10689.9|10702.4|10698.4|10671.1|10667.1|1340
1649171400000|2022-04-05 15:10:00|10694.2|10690.2|10712|10708|10723|10719|10651.9|10646.9|1770
1649171700000|2022-04-05 15:15:00|10711.6|10707.6|10755.5|10751.5|10763.2|10759.2|10711|10707|2486
1649172000000|2022-04-05 15:20:00|10755.8|10751.8|10706.3|10702.3|10756.5|10752.5|10706.2|10702.2|1731
1649172300000|2022-04-05 15:25:00|10705.6|10701.6|10671.2|10667.2|10732.2|10728.2|10662.3|10655.4|5377
1649172600000|2022-04-05 15:30:00|10670|10666|10680.8|10676.8|10688.4|10684.4|10657.8|10653.8|2283
1649172900000|2022-04-05 15:35:00|10680.7|10676.7|10709.9|10705.9|10712|10708|10676.3|10672.3|1556
1649173200000|2022-04-05 15:40:00|10710.3|10706.3|10664.1|10660.1|10722.6|10718.6|10660|10656|2296
1649173500000|2022-04-05 15:45:00|10664|10660|10699.6|10695.6|10703.5|10699.5|10660|10655.5|2194
1649173800000|2022-04-05 15:50:00|10699.3|10695.3|10668.4|10664.4|10699.8|10695.8|10666.1|10662.1|1552
1649174100000|2022-04-05 15:55:00|10668.9|10664.9|10666.1|10662.1|10674.8|10670.8|10659.3|10655.3|1468
1649174400000|2022-04-05 16:00:00|10666.2|10662.2|10680.3|10676.3|10704.5|10700.5|10662.2|10658.2|898
1649174700000|2022-04-05 16:05:00|10680.2|10676.2|10688.9|10684.9|10691.3|10687.3|10665|10661|747
1649175000000|2022-04-05 16:10:00|10688.4|10684.4|10705.3|10701.3|10710.2|10706.2|10688.4|10684.4|454
1649175300000|2022-04-05 16:15:00|10704.9|10700.9|10718|10714|10719|10714.8|10701|10697|459
1649175600000|2022-04-05 16:20:00|10718.5|10714.5|10694.1|10690.1|10718.6|10714.6|10692.1|10688.1|406
1649175900000|2022-04-05 16:25:00|10693.1|10689.1|10675.9|10671.9|10707.8|10703.8|10675.5|10671.5|563
1649176200000|2022-04-05 16:30:00|10675.5|10671.5|10653.3|10649.3|10676.8|10672.8|10650.3|10646.3|1440
1649176500000|2022-04-05 16:35:00|10652.8|10648.8|10658.6|10654.6|10677.6|10673.6|10650.7|10646.7|1347
1649176800000|2022-04-05 16:40:00|10658.5|10654.5|10683|10679|10687.4|10683.4|10656.8|10652.8|932
1649177100000|2022-04-05 16:45:00|10684.1|10680.1|10689.1|10685.1|10694.1|10690.1|10677.9|10673.9|561
1649177400000|2022-04-05 16:50:00|10688.3|10684.3|10679.7|10675.7|10696.2|10692.2|10675.6|10671.6|408
1649177700000|2022-04-05 16:55:00|10679.1|10675.1|10680.2|10676.2|10700.9|10696.9|10669.8|10665.8|472
1649178000000|2022-04-05 17:00:00|10680.7|10676.7|10744.1|10740.1|10747.1|10743.1|10679.8|10675.8|1133
1649178300000|2022-04-05 17:05:00|10743.9|10739.9|10758.9|10754.9|10779.1|10775.1|10741.6|10737.6|1415
1649178600000|2022-04-05 17:10:00|10756.7|10752.7|10736.2|10732.2|10769.3|10765.3|10734.3|10730.3|489
1649178900000|2022-04-05 17:15:00|10736.6|10732.6|10751.2|10747.2|10754.8|10750.8|10731.8|10727.8|616
1649179200000|2022-04-05 17:20:00|10751|10747|10746.9|10742.9|10755.2|10751.2|10725.4|10721.4|729
1649179500000|2022-04-05 17:25:00|10747.8|10743.8|10749|10745|10755.7|10751.7|10738.4|10734.4|402
1649179800000|2022-04-05 17:30:00|10748.8|10744.8|10751.9|10747.9|10756.9|10752.9|10741.1|10736.8|775
1649180100000|2022-04-05 17:35:00|10751.4|10747.4|10745.5|10741.5|10756.9|10752.9|10744|10739.5|584
1649180400000|2022-04-05 17:40:00|10745.7|10741.7|10704.4|10700.4|10749.7|10745.7|10704.3|10700.3|732
1649180700000|2022-04-05 17:45:00|10704.5|10700.5|10697.7|10693.7|10720.1|10716.1|10685|10681|616
1649181000000|2022-04-05 17:50:00|10697.6|10693.6|10686.4|10682.4|10707.1|10703.1|10684.2|10680.2|930
1649181300000|2022-04-05 17:55:00|10687.4|10683.4|10711.6|10707.6|10718.2|10714.2|10682.4|10678.4|618
1649181600000|2022-04-05 18:00:00|10712|10708|10699.1|10695.1|10732.4|10728.4|10695|10691|571
1649181900000|2022-04-05 18:05:00|10699|10695|10715.9|10711.9|10715.9|10711.9|10674.7|10670.7|1002
1649182200000|2022-04-05 18:10:00|10715.5|10711.5|10713.7|10709.7|10731.4|10727.4|10705.7|10701.7|875
1649182500000|2022-04-05 18:15:00|10713.8|10709.8|10720|10716|10748.3|10744.3|10708.8|10704.8|1405
1649182800000|2022-04-05 18:20:00|10720.1|10716.1|10696.1|10692.1|10734.5|10730.5|10686.6|10678.1|2349
1649183100000|2022-04-05 18:25:00|10695.8|10691.8|10629.1|10625.1|10705.9|10701.9|10603.3|10599.3|7191
1649183400000|2022-04-05 18:30:00|10629.3|10625.3|10623.6|10619.6|10633.7|10629.7|10606.2|10602.2|1534
1649183700000|2022-04-05 18:35:00|10623.2|10619.2|10584.5|10580.5|10625.7|10621.7|10581.1|10577.1|995
1649184000000|2022-04-05 18:40:00|10590.4|10580.4|10588.4|10584.4|10606.9|10602.9|10579.2|10575.2|502
1649184300000|2022-04-05 18:45:00|10588.5|10584.5|10598.4|10594.4|10613.1|10609.1|10588.5|10584.5|384
1649184600000|2022-04-05 18:50:00|10597.9|10593.9|10599.5|10595.5|10605.4|10601.4|10592.4|10588.4|84
1649184900000|2022-04-05 18:55:00|10599.4|10595.4|10600.2|10596.2|10609.8|10605.8|10593|10589|291
1649185200000|2022-04-05 19:00:00|10600.9|10596.9|10586|10582|10603.2|10599.2|10584.6|10580.6|103
1649185500000|2022-04-05 19:05:00|10585.4|10581.4|10556.4|10552.4|10585.4|10581.4|10544.2|10540.2|520
1649185800000|2022-04-05 19:10:00|10555.3|10551.3|10543.8|10539.8|10560.7|10556.7|10540.2|10535.3|364
1649186100000|2022-04-05 19:15:00|10543.5|10539.5|10533.1|10529.1|10549.5|10545.3|10526.1|10522.1|1205
1649186400000|2022-04-05 19:20:00|10530.5|10526.5|10512.1|10508.1|10530.5|10526.5|10497.9|10491.4|1083
1649186700000|2022-04-05 19:25:00|10510.9|10506.9|10510.3|10506.3|10528.7|10524.7|10503|10499|434
1649187000000|2022-04-05 19:30:00|10507.8|10503.8|10481.4|10477.4|10509.3|10503.8|10480.3|10476.3|455
1649187300000|2022-04-05 19:35:00|10481|10477|10477.4|10473.4|10485.9|10481.3|10453.2|10447.6|1341
1649187600000|2022-04-05 19:40:00|10477.3|10473.3|10469.6|10465.6|10482.7|10476.3|10464.3|10459.1|361
1649187900000|2022-04-05 19:45:00|10469.2|10465.2|10432.1|10428.1|10469.2|10465.2|10430.5|10426.5|465
1649188200000|2022-04-05 19:50:00|10431.7|10427.7|10445.7|10441.7|10450.3|10443.6|10422|10417.7|402
1649188500000|2022-04-05 19:55:00|10445.5|10441.5|10454.4|10450.4|10465.3|10459.7|10444.8|10440.8|589
1649188800000|2022-04-05 20:00:00|10454.3|10450.3|10479.4|10475.4|10483.1|10477.4|10453.3|10447.3|163
1649189100000|2022-04-05 20:05:00|10479.3|10475.3|10478.3|10474.3|10485.7|10481.7|10474.7|10470|34
1649189400000|2022-04-05 20:10:00|10478.4|10474.4|10507.9|10503.9|10510.3|10504.8|10477.7|10473.7|101
1649189700000|2022-04-05 20:15:00|10508.3|10504.3|10495.7|10491.7|10514.2|10508.7|10491|10484.5|71
1649190000000|2022-04-05 20:20:00|10496|10492|10507|10503|10512.5|10505.9|10493|10487.7|35
1649190300000|2022-04-05 20:25:00|10506.9|10502.9|10520.5|10510.5|10522.5|10515|10497.1|10490.4|122
1649190600000|2022-04-05 20:30:00|10520.9|10510.9|10513.5|10503.5|10529.3|10520.2|10504.5|10494.5|75
1649190900000|2022-04-05 20:35:00|10510.1|10506.1|10513.2|10509.2|10520.4|10515.7|10498.5|10493.2|92
1649191200000|2022-04-05 20:40:00|10512.7|10508.7|10519|10515|10522.6|10515|10505.1|10497.1|41
1649191500000|2022-04-05 20:45:00|10522.7|10512.7|10518.5|10514.5|10526.6|10518.8|10501.8|10494.7|65
1649191800000|2022-04-05 20:50:00|10518.9|10514.9|10549.8|10545.8|10553.3|10545.8|10518.9|10510.8|76
1649192100000|2022-04-05 20:55:00|10549.9|10545.9|10568|10558|10568|10558|10548.7|10539.2|215
1649192400000|2022-04-05 21:00:00|10566|10556|10541.8|10531.8|10566|10556|10537.8|10527.8|12
1649192700000|2022-04-05 21:05:00|10539.9|10529.9|10536.9|10526.9|10539.9|10529.9|10536.8|10526.8|5
1649193000000|2022-04-05 21:10:00|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|10536.8|10526.8|2
1649193600000|2022-04-05 21:20:00|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|10536.7|10526.7|0
1649193900000|2022-04-05 21:25:00|10535.7|10525.7|10530.2|10520.2|10535.7|10525.7|10528.7|10518.7|3
1649194200000|2022-04-05 21:30:00|10523.2|10519.2|10520.2|10516.2|10523.2|10519.2|10520.2|10516.2|9
1649194500000|2022-04-05 21:35:00|10532.7|10522.7|10531.3|10521.3|10538.2|10528.2|10531.3|10521.3|10
1649194800000|2022-04-05 21:40:00|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|10531.2|10521.2|0
1649195100000|2022-04-05 21:45:00|10530.9|10520.9|10535.6|10531.6|10537.1|10533.1|10530.9|10520.9|4
1649195400000|2022-04-05 21:50:00|10537.7|10533.7|10531.3|10521.3|10537.7|10533.7|10531.3|10521.3|6
1649195700000|2022-04-05 21:55:00|10530.8|10520.8|10534.6|10524.6|10534.6|10524.6|10529.2|10519.2|13
1649203200000|2022-04-06 00:00:00|10536.9|10526.9|10520.1|10510.1|10547|10542.9|10475.5|10471.3|533
1649203500000|2022-04-06 00:05:00|10516.6|10512.6|10551.9|10547.9|10557.4|10552.1|10516.1|10510.3|233
1649203800000|2022-04-06 00:10:00|10552.2|10548.2|10497.1|10493.1|10556.9|10552.9|10490.8|10483.1|271
1649204100000|2022-04-06 00:15:00|10495.2|10491.2|10497.1|10487.1|10519|10511.2|10481|10474.7|304
1649204400000|2022-04-06 00:20:00|10497.7|10487.7|10524.8|10520.8|10526.8|10521.8|10494.2|10484.2|165
1649204700000|2022-04-06 00:25:00|10525.8|10521.8|10546.8|10536.8|10546.9|10540.3|10525.8|10521.8|76
1649205000000|2022-04-06 00:30:00|10544.8|10540.8|10562.7|10558.7|10566|10558.7|10541.3|10533.8|148
1649205300000|2022-04-06 00:35:00|10562.5|10558.5|10547.9|10543.9|10563.9|10559.4|10547.9|10542.3|48
1649205600000|2022-04-06 00:40:00|10548.4|10544.4|10557.4|10553.4|10563.4|10556.9|10548.4|10542.2|56
1649205900000|2022-04-06 00:45:00|10558.1|10554.1|10564|10560|10569|10561.9|10555.8|10551.8|74
1649206200000|2022-04-06 00:50:00|10564.1|10560.1|10553.5|10549.5|10565|10560.1|10534.6|10528.6|167
1649206500000|2022-04-06 00:55:00|10552.7|10548.7|10561.2|10551.2|10566|10562|10543.3|10533.8|92
1649206800000|2022-04-06 01:00:00|10561.3|10551.3|10548.3|10538.3|10564.7|10559.1|10509.1|10503.1|972
1649207100000|2022-04-06 01:05:00|10548.2|10538.2|10554.4|10544.4|10566.2|10560.2|10531.1|10524.2|681
1649207400000|2022-04-06 01:10:00|10555.4|10545.4|10577.4|10567.4|10580.3|10575.1|10552.1|10542.9|337
1649207700000|2022-04-06 01:15:00|10577.1|10567.1|10602.8|10598.8|10605.8|10599.9|10560.5|10551.7|258
1649208000000|2022-04-06 01:20:00|10602.9|10598.9|10594.5|10584.5|10605.5|10599.9|10582.9|10572.9|306
1649208300000|2022-04-06 01:25:00|10591.9|10587.9|10585.6|10575.6|10604.8|10598.2|10578.8|10571|196
1649208600000|2022-04-06 01:30:00|10585.7|10575.7|10583.7|10579.7|10598.4|10589.1|10570.5|10563.2|112
1649208900000|2022-04-06 01:35:00|10588.2|10578.2|10588.6|10584.6|10606.5|10601.2|10575.1|10570.1|288
1649209200000|2022-04-06 01:40:00|10588.3|10584.3|10567.7|10563.7|10598.1|10590.3|10561.4|10556.7|278
1649209500000|2022-04-06 01:45:00|10568.7|10564.7|10565.3|10555.3|10574.7|10566.4|10547.2|10541.6|226
1649209800000|2022-04-06 01:50:00|10563.8|10559.8|10585|10581|10590.7|10584.8|10552.4|10545.4|243
1649210100000|2022-04-06 01:55:00|10585.4|10581.4|10596|10592|10600.4|10592.9|10585.4|10580.4|227
1649210400000|2022-04-06 02:00:00|10596.1|10592.1|10610.4|10606.4|10611.2|10607.2|10593.4|10588|426
1649210700000|2022-04-06 02:05:00|10608.2|10604.2|10603.4|10599.4|10616.2|10611.7|10597.4|10591.7|243
1649211000000|2022-04-06 02:10:00|10602.9|10598.9|10617.3|10613.3|10634.2|10630.2|10601|10595.6|171
1649211300000|2022-04-06 02:15:00|10616.7|10612.7|10620.4|10616.4|10623.3|10616.5|10610.3|10605.1|31
1649211600000|2022-04-06 02:20:00|10623.9|10613.9|10606|10602|10625.9|10619.4|10605.3|10601.3|149
1649211900000|2022-04-06 02:25:00|10605.4|10601.4|10601.3|10597.3|10608.2|10604.2|10597.5|10592.9|102
1649212200000|2022-04-06 02:30:00|10599.5|10595.5|10612.4|10608.4|10617|10611.9|10597.8|10591.6|122
1649212500000|2022-04-06 02:35:00|10616.4|10606.4|10635.5|10631.5|10635.5|10631.5|10609.3|10603.5|110
1649212800000|2022-04-06 02:40:00|10634.9|10630.9|10650.9|10640.9|10656.2|10651.6|10623.1|10616.4|253
1649213100000|2022-04-06 02:45:00|10646.5|10642.5|10664.7|10660.7|10666.8|10662.2|10645.5|10640|225
1649213400000|2022-04-06 02:50:00|10665.2|10661.2|10649.4|10645.4|10666.1|10661.2|10644.2|10637.2|206
1649213700000|2022-04-06 02:55:00|10649.3|10645.3|10642.3|10632.3|10658.3|10650.6|10624.3|10617.2|248
1649214000000|2022-04-06 03:00:00|10642.4|10632.4|10641.2|10637.2|10653.9|10648.7|10627.9|10620.7|149
1649214300000|2022-04-06 03:05:00|10641.5|10637.5|10645.1|10635.1|10661.9|10656.9|10633.9|10626|234
1649214600000|2022-04-06 03:10:00|10645.5|10635.5|10633.7|10623.7|10652.6|10647.6|10623.1|10617.7|124
1649214900000|2022-04-06 03:15:00|10633.5|10623.5|10644.4|10640.4|10652.1|10644.6|10633.5|10623.5|46
1649215200000|2022-04-06 03:20:00|10644.6|10640.6|10660.1|10650.1|10671|10665|10644.6|10640.6|125
1649215500000|2022-04-06 03:25:00|10657.5|10653.5|10652.2|10648.2|10670.4|10664.8|10649.7|10643|50
1649215800000|2022-04-06 03:30:00|10651.8|10647.8|10654.5|10650.5|10657.3|10652.4|10649.9|10642.9|48
1649216100000|2022-04-06 03:35:00|10655|10651|10645|10641|10655.4|10651.4|10641.5|10636.4|17
1649216400000|2022-04-06 03:40:00|10651.8|10641.8|10653.5|10643.5|10656.4|10649.5|10631.9|10624.5|159
1649216700000|2022-04-06 03:45:00|10648.8|10644.8|10648.2|10644.2|10656.3|10650.4|10648.2|10641.7|69
1649217000000|2022-04-06 03:50:00|10647.9|10643.9|10653.7|10643.7|10656.7|10651.4|10646.2|10638.9|28
1649217300000|2022-04-06 03:55:00|10653.4|10643.4|10643.3|10639.3|10655.8|10646.6|10643.3|10635.3|8
1649217600000|2022-04-06 04:00:00|10643.7|10639.7|10638.8|10634.8|10653.8|10647.6|10638.4|10633.3|25
1649217900000|2022-04-06 04:05:00|10637.3|10627.3|10641.2|10637.2|10649.6|10642.2|10634.2|10627.3|37
1649218200000|2022-04-06 04:10:00|10641.6|10637.6|10655.4|10651.4|10656.5|10651.4|10640.2|10632.9|90
1649218500000|2022-04-06 04:15:00|10655.3|10651.3|10668.3|10664.3|10670.9|10666.1|10655.3|10648.9|126
1649218800000|2022-04-06 04:20:00|10666|10662|10657.6|10647.6|10666.1|10662|10651.3|10645.8|55
1649219100000|2022-04-06 04:25:00|10657|10647|10650.6|10646.6|10658.5|10652.4|10644.1|10639.5|46
1649219400000|2022-04-06 04:30:00|10650.2|10646.2|10643.1|10639.1|10651.9|10646.6|10631.2|10625.2|72
1649219700000|2022-04-06 04:35:00|10643|10639|10657.6|10653.6|10658.2|10653.6|10643|10636.3|31
1649220000000|2022-04-06 04:40:00|10659.2|10649.2|10667.4|10663.4|10670.9|10664.7|10654.7|10648.4|72
1649220300000|2022-04-06 04:45:00|10667.1|10663.1|10662.3|10652.3|10671.2|10665.9|10656.4|10652.3|25
1649220600000|2022-04-06 04:50:00|10658.3|10654.3|10664.9|10660.9|10664.9|10660.9|10656.2|10649|23
1649220900000|2022-04-06 04:55:00|10665|10661|10657.3|10653.3|10666.3|10662.3|10654.9|10648.8|16
1649221200000|2022-04-06 05:00:00|10659.8|10649.8|10654.9|10650.9|10660|10653.1|10652.4|10648.2|4
1649221500000|2022-04-06 05:05:00|10655.2|10651.2|10646.5|10642.5|10659.9|10652.9|10645|10638.5|24
1649221800000|2022-04-06 05:10:00|10646.3|10642.3|10628.6|10624.6|10649|10644.3|10625.1|10620.1|45
1649222100000|2022-04-06 05:15:00|10628.2|10624.2|10643.7|10633.7|10654.1|10646.3|10625.2|10619.1|91
1649222400000|2022-04-06 05:20:00|10644.7|10634.7|10650.4|10646.4|10654.4|10648.9|10641.1|10632.8|26
1649222700000|2022-04-06 05:25:00|10651.4|10641.4|10649.8|10645.8|10658|10652.2|10646.2|10638.8|22
1649223000000|2022-04-06 05:30:00|10655.9|10645.9|10663.8|10653.8|10669.9|10661.8|10650.4|10644.9|165
1649223300000|2022-04-06 05:35:00|10661.1|10657.1|10672.9|10668.9|10683.6|10678.6|10661.1|10653.8|216
1649223600000|2022-04-06 05:40:00|10674.5|10670.5|10678.5|10674.5|10680.9|10674.9|10669.1|10665.1|73
1649223900000|2022-04-06 05:45:00|10678.1|10674.1|10705.8|10695.8|10709.8|10705.8|10677.3|10670.2|242
1649224200000|2022-04-06 05:50:00|10704.7|10694.7|10684.1|10680.1|10707.9|10703.9|10684.1|10678.8|187
1649224500000|2022-04-06 05:55:00|10685.2|10681.2|10670.2|10666.2|10700.4|10692.3|10669.7|10663.5|97
1649224800000|2022-04-06 06:00:00|10670.3|10666.3|10677.5|10673.5|10691.8|10686|10660|10653.7|331
1649225100000|2022-04-06 06:05:00|10678.3|10674.3|10662.9|10652.9|10689.1|10683.8|10655.1|10649.3|382
1649225400000|2022-04-06 06:10:00|10663.1|10653.1|10668.7|10664.7|10683.5|10677.7|10658.3|10652|126
1649225700000|2022-04-06 06:15:00|10668.9|10664.9|10676.5|10672.5|10690.4|10683|10668.2|10663.7|140
1649226000000|2022-04-06 06:20:00|10679.2|10675.2|10690.3|10686.3|10695.8|10691.8|10679.1|10671.7|229
1649226300000|2022-04-06 06:25:00|10690|10686|10685.1|10681.1|10693.6|10689.6|10671.7|10667.7|203
1649226600000|2022-04-06 06:30:00|10684.4|10680.4|10674.8|10670.8|10689.9|10685.3|10667.8|10663.8|169
1649226900000|2022-04-06 06:35:00|10675.2|10671.2|10673.4|10669.4|10677|10673|10656.4|10652.4|192
1649227200000|2022-04-06 06:40:00|10673.5|10669.5|10665.3|10661.3|10686.9|10681.5|10665.3|10657.9|363
1649227500000|2022-04-06 06:45:00|10665.6|10661.6|10690.6|10686.6|10690.6|10686.6|10660.9|10656.9|378
1649227800000|2022-04-06 06:50:00|10690.7|10686.7|10689.1|10685.1|10696.5|10692.5|10663.7|10659.7|402
1649228100000|2022-04-06 06:55:00|10689.2|10685.2|10674.3|10670.3|10690.1|10686.1|10671.2|10665.1|240
1649228400000|2022-04-06 07:00:00|10674.7|10670.7|10668.4|10664.4|10696.6|10692.6|10662.3|10658.3|344
1649228700000|2022-04-06 07:05:00|10668.2|10664.2|10671.2|10667.2|10672.3|10668.3|10642.3|10638.2|566
1649229000000|2022-04-06 07:10:00|10670.9|10666.9|10655.3|10651.3|10674.3|10670.3|10647.2|10643.2|358
1649229300000|2022-04-06 07:15:00|10655.2|10651.2|10651.6|10647.6|10663.2|10659.2|10648.6|10644.6|141
1649229600000|2022-04-06 07:20:00|10650.9|10646.9|10641.3|10637.3|10662.6|10658.6|10634.8|10630|457
1649229900000|2022-04-06 07:25:00|10639.8|10635.8|10652.5|10648.5|10658.4|10654.4|10629.9|10624.6|150
1649230200000|2022-04-06 07:30:00|10654|10650|10696.8|10692.8|10696.8|10692.8|10654|10650|602
1649230500000|2022-04-06 07:35:00|10696.5|10692.5|10692.1|10688.1|10703.8|10699.8|10674.7|10670.7|733
1649230800000|2022-04-06 07:40:00|10691.3|10687.3|10723.9|10719.9|10733.1|10729.1|10686.6|10682.6|764
1649231100000|2022-04-06 07:45:00|10724.9|10720.9|10721.3|10717.3|10742.8|10738.1|10718.2|10713.9|654
1649231400000|2022-04-06 07:50:00|10721.8|10717.8|10718|10714|10725.4|10721.4|10697|10693|763
1649231700000|2022-04-06 07:55:00|10717.9|10713.9|10727.8|10723.8|10730.6|10724.6|10697.5|10690.9|569
1649232000000|2022-04-06 08:00:00|10728|10724|10751.8|10747.8|10761.2|10757.2|10728|10724|1106
1649232300000|2022-04-06 08:05:00|10752.6|10748.6|10761.4|10757.4|10772.9|10768.9|10739.7|10735.7|1000
1649232600000|2022-04-06 08:10:00|10761.8|10757.8|10743.7|10739.7|10771.8|10767.5|10741.5|10737.5|984
1649232900000|2022-04-06 08:15:00|10743.4|10739.4|10735.8|10731.8|10747.5|10743.5|10729.3|10725.3|846
1649233200000|2022-04-06 08:20:00|10736|10732|10766.9|10762.9|10769.6|10765.6|10736|10732|1679
1649233500000|2022-04-06 08:25:00|10767.6|10763.6|10713.4|10709.4|10771.9|10767.9|10712.2|10708.2|3817
1649233800000|2022-04-06 08:30:00|10713.5|10709.5|10739.8|10735.8|10748.1|10744.1|10707.8|10703.8|3215
1649234100000|2022-04-06 08:35:00|10740.1|10736.1|10734.6|10730.6|10755.7|10751.7|10731.6|10727.6|840
1649234400000|2022-04-06 08:40:00|10734.1|10730.1|10738.5|10734.5|10745.3|10741.3|10729.6|10725.6|560
1649234700000|2022-04-06 08:45:00|10739.7|10735.7|10765.7|10761.7|10774.3|10770.3|10737.5|10733.5|819
1649235000000|2022-04-06 08:50:00|10765.5|10761.5|10752.5|10748.5|10771.3|10767.3|10750.2|10745.5|572
1649235300000|2022-04-06 08:55:00|10744.1|10740.1|10731.6|10727.6|10745.8|10741.8|10722.2|10718.2|773
1649235600000|2022-04-06 09:00:00|10736.1|10726.1|10734.1|10730.1|10752.7|10748.7|10733.1|10726.1|567
1649235900000|2022-04-06 09:05:00|10734.2|10730.2|10730.1|10726.1|10742.2|10738.2|10723.1|10719.1|531
1649236200000|2022-04-06 09:10:00|10729.7|10725.7|10708.5|10704.5|10729.7|10725.7|10700|10696|612
1649236500000|2022-04-06 09:15:00|10708.2|10704.2|10701.3|10697.3|10714.2|10710.2|10691|10687|530
1649236800000|2022-04-06 09:20:00|10701.7|10697.7|10724.7|10720.7|10727.7|10722.2|10698.8|10694.8|338
1649237100000|2022-04-06 09:25:00|10723.1|10719.1|10739.9|10735.9|10746.3|10742.3|10719.3|10715.3|347
1649237400000|2022-04-06 09:30:00|10739.7|10735.7|10784.3|10780.3|10791.1|10787.1|10739.7|10735.7|1494
1649237700000|2022-04-06 09:35:00|10784.7|10780.7|10824.7|10820.7|10824.7|10820.7|10774|10770|1116
1649238000000|2022-04-06 09:40:00|10825.1|10821.1|10794|10790|10826.9|10822.9|10792.5|10788.5|1065
1649238300000|2022-04-06 09:45:00|10793.8|10789.8|10799.8|10795.8|10814.1|10809.2|10792.5|10788.5|950
1649238600000|2022-04-06 09:50:00|10800.7|10796.7|10789.4|10785.4|10815.7|10811|10785.2|10781.2|424
1649238900000|2022-04-06 09:55:00|10790.9|10786.9|10779.4|10775.4|10803.9|10799.9|10776.1|10772.1|883
1649239200000|2022-04-06 10:00:00|10779.8|10775.8|10779|10775|10791.8|10787.8|10770|10766|720
1649239500000|2022-04-06 10:05:00|10779.2|10775.2|10783.5|10779.5|10798.9|10794.9|10774.7|10770.7|438
1649239800000|2022-04-06 10:10:00|10783.8|10779.8|10780.6|10776.6|10793.5|10788.5|10770.4|10766.4|437
1649240100000|2022-04-06 10:15:00|10781.1|10777.1|10775.5|10771.5|10785.6|10781.6|10772.5|10768.5|331
1649240400000|2022-04-06 10:20:00|10777.3|10773.3|10774|10770|10790.8|10786.8|10771.2|10765.6|431
1649240700000|2022-04-06 10:25:00|10774.3|10770.3|10774.7|10770.7|10792.7|10788.7|10772|10768|512
1649241000000|2022-04-06 10:30:00|10774.3|10770.3|10785.8|10781.8|10791.4|10787.4|10773.8|10769.8|627
1649241300000|2022-04-06 10:35:00|10785.7|10781.7|10781.1|10777.1|10785.8|10781.8|10756.9|10752.5|683
1649241600000|2022-04-06 10:40:00|10781|10777|10751.1|10747.1|10781.8|10777|10747.3|10743.3|556
1649241900000|2022-04-06 10:45:00|10750.4|10746.4|10741.7|10737.7|10771.6|10767.6|10739|10735|749
1649242200000|2022-04-06 10:50:00|10741.9|10737.9|10761|10757|10788.2|10784.2|10738.4|10730.6|1049
1649242500000|2022-04-06 10:55:00|10761.1|10757.1|10780|10776|10789.3|10785.3|10760.1|10756.1|555
1649242800000|2022-04-06 11:00:00|10780.3|10776.3|10765.8|10761.8|10781.3|10777.3|10759.6|10755.6|313
1649243100000|2022-04-06 11:05:00|10765.9|10761.9|10750.9|10746.9|10765.9|10761.9|10747.3|10743.3|375
1649243400000|2022-04-06 11:10:00|10749.3|10745.3|10744|10740|10769.5|10765.5|10735.2|10731.2|435
1649243700000|2022-04-06 11:15:00|10744.4|10740.4|10730.7|10726.7|10746|10742|10728.7|10724.7|390
1649244000000|2022-04-06 11:20:00|10730.3|10726.3|10747.8|10743.8|10754.5|10750.5|10728.7|10724.7|340
1649244300000|2022-04-06 11:25:00|10747.3|10743.3|10735.9|10731.9|10753.3|10748.3|10729.4|10725.4|260
1649244600000|2022-04-06 11:30:00|10737|10733|10755.7|10751.7|10770.8|10766.8|10735.4|10731.4|617
1649244900000|2022-04-06 11:35:00|10756.8|10752.8|10741.3|10737.3|10761.7|10757.7|10736|10732|153
1649245200000|2022-04-06 11:40:00|10741.5|10737.5|10715.5|10711.5|10742.5|10738.5|10711.2|10707.2|259
1649245500000|2022-04-06 11:45:00|10716|10712|10708.7|10704.7|10722.3|10718.3|10696.1|10691|541
1649245800000|2022-04-06 11:50:00|10708.4|10704.4|10718.8|10714.8|10723.8|10719.8|10704.9|10700.9|527
1649246100000|2022-04-06 11:55:00|10719.1|10715.1|10715.9|10711.9|10730.8|10726.8|10714.4|10710.4|478
1649246400000|2022-04-06 12:00:00|10714.8|10710.8|10728.3|10724.3|10734.3|10730.3|10700.2|10696.2|501
1649246700000|2022-04-06 12:05:00|10726.9|10722.9|10711.6|10707.6|10736.8|10731.4|10701.3|10697.3|579
1649247000000|2022-04-06 12:10:00|10710.6|10706.6|10724|10720|10724.6|10720.6|10678.6|10672.3|1222
1649247300000|2022-04-06 12:15:00|10724.1|10720.1|10733.8|10729.8|10738.3|10734.3|10722.7|10718.7|455
1649247600000|2022-04-06 12:20:00|10733.3|10729.3|10724.8|10720.8|10734.8|10730.8|10710.6|10706.6|501
1649247900000|2022-04-06 12:25:00|10726.9|10722.9|10722.6|10718.6|10737.8|10733.8|10715.9|10711.9|389
1649248200000|2022-04-06 12:30:00|10722.2|10718.2|10720.3|10716.3|10725.6|10721.6|10708.4|10704.4|285
1649248500000|2022-04-06 12:35:00|10718.8|10714.8|10719.3|10715.3|10726.7|10722.7|10716.7|10712.7|285
1649248800000|2022-04-06 12:40:00|10717.8|10713.8|10699.9|10695.9|10719.5|10715.5|10698.5|10694.5|206
1649249100000|2022-04-06 12:45:00|10699.5|10695.5|10702|10698|10711|10707|10687.6|10683.6|660
1649249400000|2022-04-06 12:50:00|10704.5|10700.5|10707.8|10703.8|10711|10707|10694|10690|485
1649249700000|2022-04-06 12:55:00|10707.4|10703.4|10703.4|10699.4|10715.9|10711.9|10692.1|10688.1|312
1649250000000|2022-04-06 13:00:00|10703.1|10699.1|10716.4|10712.4|10726.1|10722.1|10688.6|10684.6|1493
1649250300000|2022-04-06 13:05:00|10716.3|10712.3|10682.8|10678.8|10731.8|10727.8|10680.6|10676.6|1114
1649250600000|2022-04-06 13:10:00|10682.4|10678.4|10663.1|10659.1|10692.3|10688.3|10656.5|10652.5|1460
1649250900000|2022-04-06 13:15:00|10662.3|10658.3|10675.8|10671.8|10690.3|10686.3|10662.3|10658.3|1138
1649251200000|2022-04-06 13:20:00|10675.7|10671.7|10647.2|10643.2|10680.3|10676.3|10638.9|10634.9|2635
1649251500000|2022-04-06 13:25:00|10647.1|10643.1|10639|10635|10661.1|10657.1|10606.3|10602.3|4484
1649251800000|2022-04-06 13:30:00|10638.6|10634.6|10654.3|10650.3|10657.7|10653.1|10624|10620|3932
1649252100000|2022-04-06 13:35:00|10653.9|10649.9|10615.5|10611.5|10670.4|10666.4|10601.9|10597.9|2009
1649252400000|2022-04-06 13:40:00|10616.3|10612.3|10541.1|10537.1|10621.4|10617.4|10533.6|10529.6|5553
1649252700000|2022-04-06 13:45:00|10540.9|10536.9|10555.3|10551.3|10559.1|10555.1|10529.1|10525.1|4612
1649253000000|2022-04-06 13:50:00|10556|10552|10557.7|10553.7|10564|10560|10531|10527|2441
1649253300000|2022-04-06 13:55:00|10557.5|10553.5|10566.2|10562.2|10571.4|10567.4|10536.2|10532.2|2075
1649253600000|2022-04-06 14:00:00|10565.8|10561.8|10599.5|10595.5|10603.3|10599.3|10562.5|10558.5|1646
1649253900000|2022-04-06 14:05:00|10599.9|10595.9|10600.9|10596.9|10607.4|10603.4|10575|10571|892
1649254200000|2022-04-06 14:10:00|10600.6|10596.6|10635.6|10631.6|10650.3|10646.3|10600.6|10596.6|1764
1649254500000|2022-04-06 14:15:00|10634.9|10630.9|10680.8|10676.8|10684.8|10680.8|10634.6|10630.6|2983
1649254800000|2022-04-06 14:20:00|10680.1|10676.1|10672.7|10668.7|10691.9|10687.9|10669.7|10665.7|2763
1649255100000|2022-04-06 14:25:00|10672.4|10668.4|10657.4|10647.4|10677.7|10673.7|10648.3|10640.6|1360
1649255400000|2022-04-06 14:30:00|10658.5|10648.5|10633.1|10629.1|10664.1|10654.1|10612|10608|2902
1649255700000|2022-04-06 14:35:00|10635.7|10631.7|10609.7|10605.7|10650.6|10646.6|10590.1|10586.1|2776
1649256000000|2022-04-06 14:40:00|10609.3|10605.3|10560.2|10556.2|10611.2|10607.2|10559.4|10555.4|3746
1649256300000|2022-04-06 14:45:00|10560.1|10556.1|10560.1|10556.1|10576.3|10569.5|10515.7|10511.7|4122
1649256600000|2022-04-06 14:50:00|10560|10556|10588.2|10584.2|10597.2|10593.2|10552.1|10548.1|1819
1649256900000|2022-04-06 14:55:00|10587.7|10583.7|10568|10564|10593.2|10589.2|10559.2|10555.2|1392
1649257200000|2022-04-06 15:00:00|10567.7|10563.7|10600.9|10596.9|10608|10601|10567.7|10563.7|2234
1649257500000|2022-04-06 15:05:00|10600.7|10596.7|10598.7|10594.7|10615.2|10611.2|10592.1|10588.1|1358
1649257800000|2022-04-06 15:10:00|10598.9|10594.9|10537.1|10533.1|10604.6|10600.6|10522.4|10518.4|3070
1649258100000|2022-04-06 15:15:00|10537.5|10533.5|10476.7|10472.7|10537.5|10533.5|10447.9|10443.9|4479
1649258400000|2022-04-06 15:20:00|10477.2|10473.2|10442.6|10438.6|10479.8|10475.8|10406.1|10402.1|4373
1649258700000|2022-04-06 15:25:00|10442.5|10438.5|10406.6|10402.6|10458.7|10454.7|10392|10388|5816
1649259000000|2022-04-06 15:30:00|10406.7|10402.7|10386.9|10382.9|10417.7|10413.7|10336.4|10331.8|6497
1649259300000|2022-04-06 15:35:00|10386.8|10382.8|10356.9|10352.9|10386.8|10382.8|10337.9|10333.9|3697
1649259600000|2022-04-06 15:40:00|10355.8|10351.8|10355.9|10351.9|10365|10361|10321.1|10317.1|2590
1649259900000|2022-04-06 15:45:00|10353.5|10349.5|10362.8|10358.8|10373|10369|10342.7|10338.7|1581
1649260200000|2022-04-06 15:50:00|10363.2|10359.2|10401.1|10397.1|10407.1|10403.1|10353.8|10349.8|1460
1649260500000|2022-04-06 15:55:00|10401.6|10397.6|10397|10393|10429.8|10425.8|10394.2|10390.2|1604
1649260800000|2022-04-06 16:00:00|10396.6|10392.6|10410.6|10406.6|10413.2|10409.2|10394.9|10390.9|949
1649261100000|2022-04-06 16:05:00|10410.2|10406.2|10421.8|10417.8|10438.6|10434.6|10389.4|10385.4|1540
1649261400000|2022-04-06 16:10:00|10421.7|10417.7|10364.9|10360.9|10425.1|10421.1|10363.7|10359.7|2188
1649261700000|2022-04-06 16:15:00|10364.8|10360.8|10325.6|10321.6|10367.1|10363.1|10298.9|10294.8|5185
1649262000000|2022-04-06 16:20:00|10326.5|10322.5|10349.6|10345.6|10356.4|10352.4|10323|10319|1589
1649262300000|2022-04-06 16:25:00|10349.3|10345.3|10339.8|10335.8|10351.3|10347.3|10329.1|10325.1|696
1649262600000|2022-04-06 16:30:00|10340.1|10336.1|10372.5|10368.5|10384|10380|10338.3|10334.3|1087
1649262900000|2022-04-06 16:35:00|10372.6|10368.6|10359|10355|10380.1|10376.1|10355.9|10351.9|852
1649263200000|2022-04-06 16:40:00|10359.2|10355.2|10367.4|10363.4|10368.8|10364.8|10353.2|10349.2|1376
1649263500000|2022-04-06 16:45:00|10366.7|10362.7|10333.6|10329.6|10369.1|10365.1|10319|10315|2179
1649263800000|2022-04-06 16:50:00|10334|10330|10369.4|10365.4|10380.7|10376.7|10324|10320|1051
1649264100000|2022-04-06 16:55:00|10369.8|10365.8|10393.1|10389.1|10396.9|10392.9|10359.8|10355.8|1080
1649264400000|2022-04-06 17:00:00|10392.8|10388.8|10355.6|10351.6|10393.5|10389.5|10352|10348|929
1649264700000|2022-04-06 17:05:00|10354.9|10350.9|10350.9|10346.9|10359.9|10355.9|10327.8|10323.8|1256
1649265000000|2022-04-06 17:10:00|10351.3|10347.3|10321.9|10317.9|10358.8|10354.8|10312.8|10308.8|870
1649265300000|2022-04-06 17:15:00|10321.2|10317.2|10262.3|10258.3|10323.9|10319.9|10252.4|10248.4|2413
1649265600000|2022-04-06 17:20:00|10262.9|10258.9|10243.2|10239.2|10264.3|10260.3|10232.6|10228.6|1769
1649265900000|2022-04-06 17:25:00|10243.1|10239.1|10249.3|10245.3|10270|10266|10238.8|10234.8|1360
1649266200000|2022-04-06 17:30:00|10249.5|10245.5|10265.4|10261.4|10275.3|10271.3|10248.6|10244.6|846
1649266500000|2022-04-06 17:35:00|10266.3|10262.3|10259.2|10255.2|10294.5|10289.9|10253.7|10249.7|1179
1649266800000|2022-04-06 17:40:00|10258.9|10254.9|10142.8|10138.8|10261.9|10257.9|10134.3|10128.6|4861
1649267100000|2022-04-06 17:45:00|10143|10139|10127.6|10123.6|10146.7|10142.7|10110|10106|2265
1649267400000|2022-04-06 17:50:00|10127.2|10123.2|10125.7|10121.7|10162.1|10158.1|10123.7|10119.7|1350
1649267700000|2022-04-06 17:55:00|10125.4|10121.4|10130.1|10126.1|10137.3|10131.3|10087.6|10083.6|1331
1649268000000|2022-04-06 18:00:00|10129.6|10125.6|10171.6|10167.6|10183.3|10178.8|10091.3|10085|3456
1649268300000|2022-04-06 18:05:00|10171.7|10167.7|10130.5|10126.5|10183.7|10176.7|10111.2|10107.2|1890
1649268600000|2022-04-06 18:10:00|10130.2|10126.2|10122.3|10118.3|10145.7|10141.7|10112|10108|2996
1649268900000|2022-04-06 18:15:00|10122.1|10118.1|10108.3|10104.3|10129.6|10125.6|10088|10081.8|2310
1649269200000|2022-04-06 18:20:00|10110|10106|10065.9|10061.9|10112.7|10108.7|10061.4|10057.4|4687
1649269500000|2022-04-06 18:25:00|10065.5|10061.5|10091.6|10087.6|10112.2|10108.2|10038.1|10030.8|7896
1649269800000|2022-04-06 18:30:00|10093.1|10089.1|10147.9|10143.9|10150.8|10146.8|10091.6|10087.6|2433
1649270100000|2022-04-06 18:35:00|10141.3|10137.3|10113.8|10109.8|10149.8|10145.8|10094.3|10090.3|1012
1649270400000|2022-04-06 18:40:00|10115.3|10111.3|10128.4|10124.4|10134.1|10130.1|10098|10094|857
1649270700000|2022-04-06 18:45:00|10128.8|10124.8|10148.9|10144.9|10153.8|10149.8|10118.7|10114.7|858
1649271000000|2022-04-06 18:50:00|10148.8|10144.8|10164.7|10160.7|10167.1|10163.1|10148.6|10144.6|533
1649271300000|2022-04-06 18:55:00|10163.7|10159.7|10192.4|10188.4|10200.6|10196.3|10161.6|10157.6|659
1649271600000|2022-04-06 19:00:00|10192.3|10188.3|10195.1|10191.1|10204.2|10200.2|10180.8|10176.8|285
1649271900000|2022-04-06 19:05:00|10195|10191|10176.6|10172.6|10201.6|10197.6|10171.4|10167.4|304
1649272200000|2022-04-06 19:10:00|10176.5|10172.5|10187.4|10183.4|10190.6|10186.6|10168.4|10164.4|222
1649272500000|2022-04-06 19:15:00|10186.6|10182.6|10173.6|10169.6|10190.9|10186.9|10171.9|10167.9|369
1649272800000|2022-04-06 19:20:00|10172.5|10168.5|10169.5|10165.5|10186|10182|10167.2|10163.2|153
1649273100000|2022-04-06 19:25:00|10169.3|10165.3|10166|10162|10176|10172|10157.9|10153.9|287
1649273400000|2022-04-06 19:30:00|10166.3|10162.3|10148.6|10144.6|10184.8|10180.8|10146.9|10142.9|300
1649273700000|2022-04-06 19:35:00|10147.8|10143.8|10157.3|10153.3|10159.3|10155.3|10142.1|10138.1|131
1649274000000|2022-04-06 19:40:00|10159.1|10155.1|10166.1|10162.1|10170.3|10166.3|10151.6|10147.6|232
1649274300000|2022-04-06 19:45:00|10166.4|10162.4|10183.7|10179.7|10186.9|10182.9|10160.9|10156.9|94
1649274600000|2022-04-06 19:50:00|10188.5|10184.5|10179|10175|10194|10188.9|10177.8|10173.8|179
1649274900000|2022-04-06 19:55:00|10180|10176|10171.1|10167.1|10188.6|10184.6|10168.8|10164.8|138
1649275200000|2022-04-06 20:00:00|10171.3|10167.3|10170.7|10166.7|10177.5|10173.5|10151.1|10147.1|191
1649275500000|2022-04-06 20:05:00|10171.1|10167.1|10165.5|10161.5|10173.8|10169.8|10165|10156.8|120
1649275800000|2022-04-06 20:10:00|10165.3|10161.3|10164.3|10160.3|10170|10163.4|10156.1|10152.1|32
1649276100000|2022-04-06 20:15:00|10164.8|10160.8|10164.9|10160.9|10168.7|10164.7|10162.4|10158.4|32
1649276400000|2022-04-06 20:20:00|10164.6|10160.6|10152.8|10148.8|10176.4|10172.4|10151|10147|172
1649276700000|2022-04-06 20:25:00|10152.5|10148.5|10149.1|10145.1|10155.5|10151.5|10147.7|10142.3|55
1649277000000|2022-04-06 20:30:00|10148.6|10144.6|10143.6|10139.6|10151.6|10146.6|10136.6|10132.6|75
1649277300000|2022-04-06 20:35:00|10142.9|10138.9|10146.3|10142.3|10148.3|10144.3|10131.6|10127.6|72
1649277600000|2022-04-06 20:40:00|10147.1|10143.1|10145.3|10141.3|10148.2|10144.2|10136|10132|52
1649277900000|2022-04-06 20:45:00|10145.7|10141.7|10143.3|10139.3|10149.3|10145.3|10135.5|10129.7|33
1649278200000|2022-04-06 20:50:00|10145.2|10141.2|10160.3|10156.3|10161.3|10157.3|10141.2|10137.2|86
1649278500000|2022-04-06 20:55:00|10161|10157|10158.7|10154.7|10163.2|10157.3|10152.6|10145.9|106
1649278800000|2022-04-06 21:00:00|10158.3|10154.3|10146.9|10136.9|10161.9|10154.3|10143|10136.5|4
1649279100000|2022-04-06 21:05:00|10146.2|10136.2|10145.4|10135.4|10147.7|10138.1|10131.9|10127.1|3
1649279400000|2022-04-06 21:10:00|10145.6|10135.6|10144.9|10134.9|10149.2|10139.2|10138.6|10128.6|6
1649279700000|2022-04-06 21:15:00|10144.6|10134.6|10138|10128|10150.6|10140.6|10135.4|10127|10
1649280000000|2022-04-06 21:20:00|10137.9|10127.9|10146|10136|10146|10136|10137.9|10127.9|3
1649280300000|2022-04-06 21:25:00|10145.7|10135.7|10150|10140|10150|10140|10145|10135|2
1649280600000|2022-04-06 21:30:00|10151.1|10141.1|10161.5|10157.5|10161.5|10157.5|10149.2|10141.1|8
1649280900000|2022-04-06 21:35:00|10160.5|10156.5|10155|10145|10161.5|10157.5|10155|10145|3
1649281200000|2022-04-06 21:40:00|10156|10146|10157.5|10147.5|10157.5|10147.5|10151|10141|3
1649281500000|2022-04-06 21:45:00|10157|10147|10158.5|10148.5|10158.5|10148.5|10157|10147|2
1649281800000|2022-04-06 21:50:00|10160|10150|10160|10150|10160|10150|10158.5|10148.5|0
1649282100000|2022-04-06 21:55:00|10158.1|10148.1|10156.3|10146.3|10158.1|10148.1|10149.9|10139.9|13
1649289600000|2022-04-07 00:00:00|10174.9|10170.9|10132.4|10122.4|10176.7|10171.5|10098.9|10092.8|668
1649289900000|2022-04-07 00:05:00|10133|10123|10159.4|10155.4|10178|10170.4|10118.6|10112|321
1649290200000|2022-04-07 00:10:00|10153.6|10149.6|10190.2|10180.2|10194.3|10187.7|10124.7|10120.7|343
1649290500000|2022-04-07 00:15:00|10191.6|10181.6|10192.3|10182.3|10206.2|10201.3|10186.8|10180.8|261
1649290800000|2022-04-07 00:20:00|10192.1|10182.1|10221.2|10217.2|10231.8|10221.8|10170.3|10162.5|340
1649291100000|2022-04-07 00:25:00|10224.9|10214.9|10200.5|10190.5|10234.8|10227|10193.6|10185.3|259
1649291400000|2022-04-07 00:30:00|10201.2|10191.2|10218.1|10214.1|10236.8|10229.7|10197.8|10190.5|122
1649291700000|2022-04-07 00:35:00|10218.4|10214.4|10204.9|10200.9|10225.9|10215.9|10199.4|10191.5|47
1649292000000|2022-04-07 00:40:00|10205.4|10195.4|10200.1|10196.1|10220|10212.3|10193.1|10185.7|54
1649292300000|2022-04-07 00:45:00|10202.7|10192.7|10202.6|10192.6|10207.6|10200.1|10198.1|10190.6|12
1649292600000|2022-04-07 00:50:00|10202|10192|10196.2|10192.2|10202.2|10193.2|10188.6|10181.7|17
1649292900000|2022-04-07 00:55:00|10195.2|10191.2|10212.6|10202.6|10213.1|10205.6|10188.9|10182.7|71
1649293200000|2022-04-07 01:00:00|10212.7|10202.7|10256.3|10252.3|10257.4|10252.3|10194|10184|554
1649293500000|2022-04-07 01:05:00|10255.3|10251.3|10230.9|10220.9|10260.2|10254.8|10228.7|10220.4|285
1649293800000|2022-04-07 01:10:00|10231.2|10221.2|10232.9|10228.9|10239.2|10232.3|10222.4|10215.1|105
1649294100000|2022-04-07 01:15:00|10234.7|10224.7|10220.8|10216.8|10236.5|10229.6|10209.9|10204.2|133
1649294400000|2022-04-07 01:20:00|10220.4|10216.4|10203.5|10199.5|10243.6|10236.6|10203|10197.2|201
1649294700000|2022-04-07 01:25:00|10203.3|10199.3|10200.1|10196.1|10215.3|10210.8|10187.9|10180.2|470
1649295000000|2022-04-07 01:30:00|10200.3|10196.3|10225.3|10221.3|10235.3|10231.2|10193.3|10186.5|454
1649295300000|2022-04-07 01:35:00|10223.8|10219.8|10258|10248|10258.8|10250.3|10215.8|10209.3|258
1649295600000|2022-04-07 01:40:00|10257.8|10247.8|10275|10271|10289.5|10282.5|10238.5|10230.2|1034
1649295900000|2022-04-07 01:45:00|10277.3|10267.3|10277|10267|10281.7|10273.7|10254.5|10248.8|252
1649296200000|2022-04-07 01:50:00|10276.8|10266.8|10275.8|10271.8|10281.4|10274.7|10257.3|10252|242
1649296500000|2022-04-07 01:55:00|10279.5|10269.5|10250.1|10240.1|10283.9|10275.9|10241.8|10236.6|123
1649296800000|2022-04-07 02:00:00|10248.6|10244.6|10242.6|10238.6|10254.1|10244.8|10236.1|10230.9|94
1649297100000|2022-04-07 02:05:00|10242.9|10238.9|10247.1|10237.1|10268.3|10261.2|10237.4|10231.9|113
1649297400000|2022-04-07 02:10:00|10246|10236|10254.6|10244.6|10255.6|10248.1|10233.6|10227|215
1649297700000|2022-04-07 02:15:00|10253.5|10243.5|10236.2|10232.2|10253.5|10244.7|10234.5|10229.1|208
1649298000000|2022-04-07 02:20:00|10235.5|10231.5|10252.5|10242.5|10252.5|10244.7|10223.4|10217|229
1649298300000|2022-04-07 02:25:00|10252.4|10242.4|10247.1|10243.1|10260.5|10253.6|10243.4|10236.4|282
1649298600000|2022-04-07 02:30:00|10247.3|10243.3|10244.5|10234.5|10251|10243.3|10225.8|10219.5|131
1649298900000|2022-04-07 02:35:00|10244.6|10234.6|10235.6|10231.6|10259.6|10251.5|10228.8|10223.3|126
1649299200000|2022-04-07 02:40:00|10235.3|10231.3|10267.8|10263.8|10277.8|10271.5|10218|10210.6|582
1649299500000|2022-04-07 02:45:00|10267.7|10263.7|10264.6|10260.6|10278|10271.8|10250.9|10243.9|295
1649299800000|2022-04-07 02:50:00|10264.1|10260.1|10277.4|10267.4|10301|10294|10263.1|10257.5|947
1649300100000|2022-04-07 02:55:00|10277.5|10267.5|10311.1|10307.1|10316.6|10310.6|10270.7|10263.9|578
1649300400000|2022-04-07 03:00:00|10314.6|10304.6|10299.5|10295.5|10319.2|10313.8|10298|10293|637
1649300700000|2022-04-07 03:05:00|10298.4|10294.4|10316.9|10312.9|10318.3|10314.3|10297|10292.7|701
1649301000000|2022-04-07 03:10:00|10317.8|10313.8|10305.8|10301.8|10335.3|10330.4|10305.4|10298.4|389
1649301300000|2022-04-07 03:15:00|10306.4|10302.4|10286.8|10276.8|10313.4|10306.8|10277.7|10271.4|168
1649301600000|2022-04-07 03:20:00|10286.6|10276.6|10277.7|10267.7|10293.6|10287.2|10260.3|10252.8|160
1649301900000|2022-04-07 03:25:00|10275.3|10271.3|10278.9|10268.9|10287.5|10280.2|10269.2|10263.5|568
1649302200000|2022-04-07 03:30:00|10276.6|10272.6|10271.2|10267.2|10281.2|10274.7|10270.6|10264.1|49
1649302500000|2022-04-07 03:35:00|10270.7|10266.7|10252.4|10248.4|10272.9|10266.7|10251.9|10243.5|79
1649302800000|2022-04-07 03:40:00|10252.2|10248.2|10258|10254|10265.5|10259|10252.2|10247.2|72
1649303100000|2022-04-07 03:45:00|10257.6|10253.6|10257.3|10253.3|10261.5|10255.8|10253.9|10247.9|112
1649303400000|2022-04-07 03:50:00|10257.8|10253.8|10251.5|10247.5|10258.9|10253.8|10249|10243.9|24
1649303700000|2022-04-07 03:55:00|10255.3|10245.3|10254.7|10250.7|10258|10252.9|10250|10244.9|43
1649304000000|2022-04-07 04:00:00|10254.5|10250.5|10258.2|10254.2|10264.9|10258.9|10249.4|10244|56
1649304300000|2022-04-07 04:05:00|10258.4|10254.4|10273.5|10269.5|10276.9|10271.5|10255.2|10248.4|86
1649304600000|2022-04-07 04:10:00|10273.1|10269.1|10269.7|10259.7|10280.3|10274.7|10269.7|10259.7|59
1649304900000|2022-04-07 04:15:00|10271.5|10261.5|10269.8|10265.8|10273.1|10267.3|10267.7|10261.5|7
1649305200000|2022-04-07 04:20:00|10270.5|10266.5|10268.7|10264.7|10277.7|10269.9|10264.5|10260.5|26
1649305500000|2022-04-07 04:25:00|10268.8|10264.8|10262|10258|10274|10266.7|10255.8|10251.8|85
1649305800000|2022-04-07 04:30:00|10260.6|10256.6|10238|10228|10268.1|10262|10218|10210.4|248
1649306100000|2022-04-07 04:35:00|10238.4|10228.4|10231.5|10221.5|10238.7|10233.4|10226.9|10220.2|16
1649306400000|2022-04-07 04:40:00|10228.2|10224.2|10230|10226|10237.4|10229.9|10227.4|10221.4|32
1649306700000|2022-04-07 04:45:00|10230.9|10226.9|10244.6|10240.6|10247.4|10241.9|10227.9|10220.5|25
1649307000000|2022-04-07 04:50:00|10244.2|10240.2|10245.6|10241.6|10250.6|10246.6|10240.6|10234.1|13
1649307300000|2022-04-07 04:55:00|10245.4|10241.4|10247|10243|10250.3|10244.5|10240|10235.2|8
1649307600000|2022-04-07 05:00:00|10246.7|10242.7|10224.5|10220.5|10248.4|10243|10212.9|10206.5|95
1649307900000|2022-04-07 05:05:00|10224.3|10220.3|10226.7|10216.7|10230.6|10224.5|10214.2|10209.5|64
1649308200000|2022-04-07 05:10:00|10227.4|10217.4|10228.6|10218.6|10239.6|10233.7|10223.4|10217.4|29
1649308500000|2022-04-07 05:15:00|10224.9|10220.9|10224.1|10214.1|10227.6|10221.1|10213.3|10207.3|54
1649308800000|2022-04-07 05:20:00|10224.3|10214.3|10203.7|10193.7|10224.3|10214.8|10194.2|10187.7|119
1649309100000|2022-04-07 05:25:00|10200.2|10196.2|10218.6|10214.6|10222.1|10215.8|10198.6|10191.7|38
1649309400000|2022-04-07 05:30:00|10219|10215|10230.3|10226.3|10243.7|10235.8|10214.4|10205.9|188
1649309700000|2022-04-07 05:35:00|10229.3|10225.3|10253.2|10249.2|10264.1|10258|10220|10212.5|251
1649310000000|2022-04-07 05:40:00|10253|10249|10263.6|10259.6|10270.8|10264.4|10243.9|10237.9|235
1649310300000|2022-04-07 05:45:00|10263.3|10259.3|10255.7|10251.7|10271.4|10262.6|10248|10240.7|81
1649310600000|2022-04-07 05:50:00|10256.3|10252.3|10266.9|10262.9|10276.6|10269.9|10255.9|10248.9|149
1649310900000|2022-04-07 05:55:00|10267|10263|10251.8|10247.8|10273.2|10269.2|10239.4|10235.4|199
1649311200000|2022-04-07 06:00:00|10251.4|10247.4|10273.1|10269.1|10280.8|10276.6|10250.9|10246.9|383
1649311500000|2022-04-07 06:05:00|10273|10269|10282.1|10278.1|10289|10282.4|10261.6|10255.5|312
1649311800000|2022-04-07 06:10:00|10281.8|10277.8|10273.2|10269.2|10296.9|10290.4|10273.2|10269.2|447
1649312100000|2022-04-07 06:15:00|10272.7|10268.7|10268.7|10264.7|10284|10280|10256.1|10251.7|278
1649312400000|2022-04-07 06:20:00|10268.6|10264.6|10257.1|10253.1|10277.8|10273.8|10249.3|10243.4|263
1649312700000|2022-04-07 06:25:00|10255.6|10251.6|10251.1|10247.1|10270.1|10266.1|10249.6|10243.7|288
1649313000000|2022-04-07 06:30:00|10251.2|10247.2|10234.5|10230.5|10252|10247.7|10227.4|10223.4|494
1649313300000|2022-04-07 06:35:00|10234.3|10230.3|10213.3|10209.3|10238.5|10234.5|10208|10204|1059
1649313600000|2022-04-07 06:40:00|10213.5|10209.5|10220.9|10216.9|10229.7|10224|10212.5|10208.5|510
1649313900000|2022-04-07 06:45:00|10221.2|10217.2|10232.5|10228.5|10236.4|10230.9|10212.1|10208.1|576
1649314200000|2022-04-07 06:50:00|10232.2|10228.2|10211.9|10207.9|10248.5|10242|10197.8|10192.4|953
1649314500000|2022-04-07 06:55:00|10212.2|10208.2|10240.8|10236.8|10241.8|10236.8|10204.2|10196.3|489
1649314800000|2022-04-07 07:00:00|10241.1|10237.1|10234.7|10230.7|10241.9|10237.9|10206.9|10201.5|749
1649315100000|2022-04-07 07:05:00|10234.8|10230.8|10248.8|10244.8|10252.3|10248.3|10224.7|10220.7|552
1649315400000|2022-04-07 07:10:00|10248.3|10244.3|10226|10222|10261.3|10255.2|10222.7|10218.7|538
1649315700000|2022-04-07 07:15:00|10226.4|10222.4|10208.5|10204.5|10233|10229|10207.5|10203.5|476
1649316000000|2022-04-07 07:20:00|10209.1|10205.1|10225.4|10221.4|10225.4|10221.4|10192.5|10186.6|749
1649316300000|2022-04-07 07:25:00|10225.8|10221.8|10230.5|10226.5|10235.2|10231.2|10215.5|10211.5|387
1649316600000|2022-04-07 07:30:00|10230.9|10226.9|10203.8|10199.8|10231.5|10227.5|10202.3|10194.9|520
1649316900000|2022-04-07 07:35:00|10205|10201|10228.6|10224.6|10230.9|10226.9|10202.6|10198.6|703
1649317200000|2022-04-07 07:40:00|10228.9|10224.9|10198.1|10194.1|10228.9|10224.9|10195.8|10191.8|256
1649317500000|2022-04-07 07:45:00|10199.1|10195.1|10152.5|10148.5|10205|10201|10147|10141|1233
1649317800000|2022-04-07 07:50:00|10151.9|10147.9|10113.5|10109.5|10159.4|10152.4|10107.1|10103.1|3918
1649318100000|2022-04-07 07:55:00|10113.6|10109.6|10117|10113|10127|10123|10103.3|10099.3|1037
1649318400000|2022-04-07 08:00:00|10116.5|10112.5|10030.1|10026.1|10119.5|10115.5|10014.1|10007.3|2941
1649318700000|2022-04-07 08:05:00|10032.6|10028.6|10075.6|10071.6|10076.6|10072.6|9996|9990.1|1923
1649319000000|2022-04-07 08:10:00|10075.3|10071.3|10058|10054|10088.3|10084.3|10051|10044.3|1480
1649319300000|2022-04-07 08:15:00|10058.5|10054.5|10088.2|10084.2|10102|10097.7|10054.5|10050.5|1004
1649319600000|2022-04-07 08:20:00|10088.7|10084.7|10094.8|10090.8|10104.4|10100.4|10087.6|10083.6|1479
1649319900000|2022-04-07 08:25:00|10094.1|10090.1|10112.6|10108.6|10131|10127|10063.9|10059.4|4653
1649320200000|2022-04-07 08:30:00|10113.4|10109.4|10113.3|10109.3|10118.8|10114.8|10092.3|10087|2799
1649320500000|2022-04-07 08:35:00|10113|10109|10097.5|10093.5|10117.8|10113.3|10082.2|10078.2|1501
1649320800000|2022-04-07 08:40:00|10097.3|10093.3|10110.5|10106.5|10115.3|10111.3|10087.8|10083.8|444
1649321100000|2022-04-07 08:45:00|10110.6|10106.6|10099.7|10095.7|10124.5|10119.6|10093.2|10089.2|686
1649321400000|2022-04-07 08:50:00|10098.7|10094.7|10137|10133|10139.9|10135.9|10098.7|10094.7|974
1649321700000|2022-04-07 08:55:00|10137.7|10133.7|10131.4|10127.4|10138.5|10134.5|10123.3|10116.3|549
1649322000000|2022-04-07 09:00:00|10134.4|10130.4|10142.6|10138.6|10153.6|10147.3|10111.7|10107.7|1261
1649322300000|2022-04-07 09:05:00|10142.1|10138.1|10164.8|10160.8|10182.7|10176.7|10141.9|10137.9|1033
1649322600000|2022-04-07 09:10:00|10166.8|10162.8|10184.8|10180.8|10191.7|10187.7|10153.3|10149.1|660
1649322900000|2022-04-07 09:15:00|10184.7|10180.7|10189.3|10185.3|10202.7|10198.7|10182|10178|458
1649323200000|2022-04-07 09:20:00|10189|10185|10196.8|10192.8|10222|10216.1|10183.7|10179.7|728
1649323500000|2022-04-07 09:25:00|10195.8|10191.8|10207.9|10203.9|10214.8|10208.7|10187.8|10183.8|648
1649323800000|2022-04-07 09:30:00|10207.7|10203.7|10187.6|10183.6|10229.4|10225.4|10169.5|10165.5|1317
1649324100000|2022-04-07 09:35:00|10188.1|10184.1|10185.8|10181.8|10197.7|10193.7|10167.5|10163.5|669
1649324400000|2022-04-07 09:40:00|10183.4|10179.4|10165.4|10161.4|10186.4|10182.4|10162.7|10158.7|379
1649324700000|2022-04-07 09:45:00|10165.2|10161.2|10158.8|10154.8|10172.9|10168.4|10137.8|10133.8|814
1649325000000|2022-04-07 09:50:00|10159.6|10155.6|10180.5|10176.5|10182.7|10177.4|10155.1|10150.9|607
1649325300000|2022-04-07 09:55:00|10180|10176|10197.3|10193.3|10203.9|10197.3|10171.8|10167.8|464
1649325600000|2022-04-07 10:00:00|10196.6|10192.6|10216|10212|10229.5|10222.4|10191.5|10187.5|528
1649325900000|2022-04-07 10:05:00|10213.2|10209.2|10223.2|10219.2|10231.6|10225.7|10208.3|10204.3|573
1649326200000|2022-04-07 10:10:00|10223.6|10219.6|10208.3|10204.3|10248.2|10239.3|10207.5|10203.5|364
1649326500000|2022-04-07 10:15:00|10209|10205|10206.6|10202.6|10218.2|10214.2|10198.7|10194.7|370
1649326800000|2022-04-07 10:20:00|10206.7|10202.7|10233.8|10229.8|10236.5|10232.5|10199.9|10195.9|945
1649327100000|2022-04-07 10:25:00|10233|10229|10224.5|10220.5|10237.7|10231.8|10216.4|10211.8|375
1649327400000|2022-04-07 10:30:00|10224.8|10220.8|10263.1|10259.1|10264.6|10260.6|10223.2|10219.2|770
1649327700000|2022-04-07 10:35:00|10263.8|10259.8|10267.3|10263.3|10274.1|10270.1|10248.1|10244.1|1313
1649328000000|2022-04-07 10:40:00|10267.1|10263.1|10254.8|10250.8|10270.5|10266.5|10251.3|10247.3|389
1649328300000|2022-04-07 10:45:00|10255.3|10251.3|10230.8|10226.8|10263.3|10259.3|10217.7|10213.7|1256
1649328600000|2022-04-07 10:50:00|10231.6|10227.6|10226.7|10222.7|10256.3|10252.3|10225.8|10221.8|256
1649328900000|2022-04-07 10:55:00|10227.3|10223.3|10238.8|10234.8|10246.5|10242.5|10227.3|10223.3|389
1649329200000|2022-04-07 11:00:00|10238.4|10234.4|10232.3|10228.3|10241.3|10237.3|10213.1|10209.1|322
1649329500000|2022-04-07 11:05:00|10232.5|10228.5|10216.7|10212.7|10239.7|10235.7|10173.7|10167.2|1884
1649329800000|2022-04-07 11:10:00|10217.1|10213.1|10218.6|10214.6|10238.8|10234.8|10206.3|10202.3|796
1649330100000|2022-04-07 11:15:00|10219.6|10215.6|10218.1|10214.1|10236.3|10232.3|10211.7|10207.7|453
1649330400000|2022-04-07 11:20:00|10218.4|10214.4|10265.7|10261.7|10277|10272.3|10214.6|10210.6|1412
1649330700000|2022-04-07 11:25:00|10266.4|10262.4|10274.3|10270.3|10288|10281.7|10266.4|10262.4|714
1649331000000|2022-04-07 11:30:00|10274.8|10270.8|10271.2|10267.2|10287|10283|10254.9|10250.9|626
1649331300000|2022-04-07 11:35:00|10271.3|10267.3|10269|10265|10281.3|10277.3|10266.6|10262.6|303
1649331600000|2022-04-07 11:40:00|10272|10268|10308.6|10304.6|10311.3|10307.3|10272|10268|1096
1649331900000|2022-04-07 11:45:00|10308.9|10304.9|10302.9|10298.9|10311.9|10307.9|10296.6|10292.6|585
1649332200000|2022-04-07 11:50:00|10304.4|10300.4|10290.5|10286.5|10316.3|10312.3|10283.4|10279.4|606
1649332500000|2022-04-07 11:55:00|10291|10287|10272.8|10268.8|10300.7|10296.7|10267.9|10263.9|504
1649332800000|2022-04-07 12:00:00|10273.3|10269.3|10295.7|10291.7|10301.4|10297.4|10273.3|10269.3|579
1649333100000|2022-04-07 12:05:00|10296.4|10292.4|10308.6|10304.6|10317.1|10313.1|10284.7|10280.7|629
1649333400000|2022-04-07 12:10:00|10308.7|10304.7|10292.9|10288.9|10314.9|10310.9|10287.3|10283.3|966
1649333700000|2022-04-07 12:15:00|10292.2|10288.2|10271.9|10267.9|10307.2|10303.2|10268.6|10264.6|927
1649334000000|2022-04-07 12:20:00|10271.2|10267.2|10239.2|10235.2|10279.3|10275.3|10231.7|10227.7|1027
1649334300000|2022-04-07 12:25:00|10238.7|10234.7|10227.5|10223.5|10255.6|10251.6|10225.5|10220.4|538
1649334600000|2022-04-07 12:30:00|10226.5|10222.5|10230.2|10226.2|10244.6|10240.6|10216.3|10212.3|545
1649334900000|2022-04-07 12:35:00|10232.2|10228.2|10238.3|10234.3|10251.8|10247.8|10223.9|10219.9|259
1649335200000|2022-04-07 12:40:00|10238.5|10234.5|10211.3|10207.3|10246.9|10242.9|10210.2|10206.2|463
1649335500000|2022-04-07 12:45:00|10211.2|10207.2|10167.9|10163.9|10215.5|10211.5|10138.1|10134.1|2549
1649335800000|2022-04-07 12:50:00|10167.5|10163.5|10175.8|10171.8|10192|10188|10167.5|10163.5|1014
1649336100000|2022-04-07 12:55:00|10176.1|10172.1|10155.2|10151.2|10188.3|10184.3|10144.9|10140.9|586
1649336400000|2022-04-07 13:00:00|10155.9|10151.9|10186.7|10182.7|10201|10197|10127|10123|1570
1649336700000|2022-04-07 13:05:00|10185.3|10181.3|10190.1|10186.1|10208.2|10202.2|10173|10169|1057
1649337000000|2022-04-07 13:10:00|10189.9|10185.9|10179.7|10175.7|10207.3|10203.3|10172.2|10168.2|942
1649337300000|2022-04-07 13:15:00|10179.3|10175.3|10159.6|10155.6|10190|10186|10136.9|10132.9|1905
1649337600000|2022-04-07 13:20:00|10158.7|10154.7|10181.6|10177.6|10183.7|10179.7|10146.2|10142.2|841
1649337900000|2022-04-07 13:25:00|10182.1|10178.1|10173.7|10169.7|10197.3|10193.3|10167|10163|839
1649338200000|2022-04-07 13:30:00|10173.3|10169.3|10172.9|10168.9|10208|10204|10156.3|10152.3|1585
1649338500000|2022-04-07 13:35:00|10173.4|10169.4|10208.2|10204.2|10209.4|10205.4|10170.1|10166.1|1354
1649338800000|2022-04-07 13:40:00|10208.4|10204.4|10211.3|10207.3|10219.7|10215.7|10193.9|10188.1|1117
1649339100000|2022-04-07 13:45:00|10210.9|10206.9|10224.9|10220.9|10253.5|10249.5|10206.4|10202.4|1020
1649339400000|2022-04-07 13:50:00|10224.8|10220.8|10202.4|10198.4|10224.8|10220.8|10197|10192.9|1084
1649339700000|2022-04-07 13:55:00|10203.4|10199.4|10164|10160|10205|10201|10147.4|10143.4|1405
1649340000000|2022-04-07 14:00:00|10164.1|10160.1|10147.3|10143.3|10180.5|10176.5|10136.1|10132.1|1370
1649340300000|2022-04-07 14:05:00|10147.6|10143.6|10089.5|10085.5|10155.6|10151.6|10077.5|10073.5|2448
1649340600000|2022-04-07 14:10:00|10091|10087|10113.6|10109.6|10135.6|10131.6|10083.7|10079.7|2453
1649340900000|2022-04-07 14:15:00|10112.5|10108.5|10149.6|10145.6|10154.4|10150.4|10109.3|10105.3|1082
1649341200000|2022-04-07 14:20:00|10149.4|10145.4|10135|10131|10160.9|10156.9|10123.9|10119.9|1251
1649341500000|2022-04-07 14:25:00|10135.9|10131.9|10127|10123|10155.6|10151.6|10113.7|10109.7|1077
1649341800000|2022-04-07 14:30:00|10126.9|10122.9|10141.1|10137.1|10154.1|10150.1|10124.7|10118.8|1128
1649342100000|2022-04-07 14:35:00|10141.5|10137.5|10134.4|10130.4|10171.7|10167.7|10128.4|10124.4|1341
1649342400000|2022-04-07 14:40:00|10133.7|10129.7|10077.8|10073.8|10133.7|10129.7|10076.1|10072.1|1667
1649342700000|2022-04-07 14:45:00|10078|10074|10083.8|10079.8|10097|10093|10066.3|10062.3|2066
1649343000000|2022-04-07 14:50:00|10082.8|10078.8|10082.3|10078.3|10086.9|10082.9|10049.7|10045.7|5416
1649343300000|2022-04-07 14:55:00|10082.8|10078.8|10074.7|10070.7|10108.7|10104.7|10071.3|10067.3|1531
1649343600000|2022-04-07 15:00:00|10075.4|10071.4|10053.4|10049.4|10113.5|10109.5|10050.1|10046.1|1511
1649343900000|2022-04-07 15:05:00|10053.6|10049.6|10060.6|10056.6|10063.2|10059.2|10028.9|10024.9|2943
1649344200000|2022-04-07 15:10:00|10060.2|10056.2|10037|10033|10075.7|10071.7|10031|10027|1610
1649344500000|2022-04-07 15:15:00|10037.3|10033.3|9996.6|9992.6|10040.3|10036.3|9984.4|9980.4|3518
1649344800000|2022-04-07 15:20:00|9996.9|9992.9|9980.2|9976.2|10016.8|10012.1|9970.5|9966.5|4674
1649345100000|2022-04-07 15:25:00|9980.3|9976.3|9940.2|9936.2|9981.2|9977.2|9910.6|9906.6|11912
1649345400000|2022-04-07 15:30:00|9939.3|9935.3|9911.7|9907.7|9942.2|9938.2|9891.6|9887.6|4427
1649345700000|2022-04-07 15:35:00|9911.4|9907.4|9915.6|9911.6|9929.7|9925.7|9899.4|9895.4|1648
1649346000000|2022-04-07 15:40:00|9915.3|9911.3|9926.9|9922.9|9940|9936|9911.3|9907.3|2822
1649346300000|2022-04-07 15:45:00|9926.6|9922.6|9867.7|9863.7|9929.1|9925.1|9851.8|9847.8|2903
1649346600000|2022-04-07 15:50:00|9867.4|9863.4|9907.3|9903.3|9910.9|9906.9|9862.1|9858.1|2726
1649346900000|2022-04-07 15:55:00|9907.6|9903.6|9897.6|9893.6|9922.5|9918.5|9894.4|9890.4|1851
1649347200000|2022-04-07 16:00:00|9897.9|9893.9|9884.6|9880.6|9918.1|9914.1|9880.9|9876.9|1937
1649347500000|2022-04-07 16:05:00|9884.9|9880.9|9888.8|9884.8|9890.6|9886.6|9869.9|9865.9|1505
1649347800000|2022-04-07 16:10:00|9887.3|9883.3|9849.2|9845.2|9890.4|9886.4|9829.5|9825.5|2530
1649348100000|2022-04-07 16:15:00|9849.4|9845.4|9887.6|9883.6|9894|9890|9840.8|9836.8|2193
1649348400000|2022-04-07 16:20:00|9886.9|9882.9|9907.1|9903.1|9907.7|9903.7|9882.9|9878.9|1821
1649348700000|2022-04-07 16:25:00|9906.7|9902.7|9914.2|9910.2|9915.7|9911.7|9891.2|9887.2|1505
1649349000000|2022-04-07 16:30:00|9914.6|9910.6|9924.1|9920.1|9932.2|9928.2|9914.6|9910.6|1570
1649349300000|2022-04-07 16:35:00|9923.9|9919.9|9947.8|9943.8|9951.6|9947.6|9922.8|9918.8|1354
1649349600000|2022-04-07 16:40:00|9947.6|9943.6|9963.7|9959.7|9990.9|9986.9|9947.6|9943.6|1749
1649349900000|2022-04-07 16:45:00|9962.7|9958.7|9974|9970|9989.5|9985.5|9954.7|9950.7|2109
1649350200000|2022-04-07 16:50:00|9974.5|9970.5|9966.3|9962.3|9984|9980|9957.7|9953.7|952
1649350500000|2022-04-07 16:55:00|9963.9|9959.9|9983|9979|9995.5|9991.5|9962.8|9958.8|1484
1649350800000|2022-04-07 17:00:00|9983.2|9979.2|9973|9969|9999.6|9995.6|9971.6|9967.6|2286
1649351100000|2022-04-07 17:05:00|9973.3|9969.3|9960.4|9956.4|9975.5|9971.5|9946.4|9942.4|1363
1649351400000|2022-04-07 17:10:00|9960.9|9956.9|10013.3|10009.3|10017.7|10013.7|9955.4|9951.4|1422
1649351700000|2022-04-07 17:15:00|10013|10009|10056.4|10052.4|10060.9|10056.9|10011.1|10007.1|2371
1649352000000|2022-04-07 17:20:00|10056.8|10052.8|10062.9|10058.9|10085.4|10081.4|10050.1|10046.1|1568
1649352300000|2022-04-07 17:25:00|10062.8|10058.8|10061.9|10057.9|10082.1|10078.1|10054.6|10047.8|1107
1649352600000|2022-04-07 17:30:00|10061|10057|10052.1|10048.1|10072.3|10068.3|10044.9|10040.9|1152
1649352900000|2022-04-07 17:35:00|10051.9|10047.9|10070.3|10066.3|10083.3|10079.3|10040.6|10036.6|1005
1649353200000|2022-04-07 17:40:00|10071.1|10067.1|10025.2|10021.2|10072.4|10068.4|10022.9|10018.9|1495
1649353500000|2022-04-07 17:45:00|10025.7|10021.7|10011|10007|10025.7|10021.7|10009.7|10005.7|1595
1649353800000|2022-04-07 17:50:00|10011.2|10007.2|9974.8|9970.8|10018.5|10011|9972.8|9968.8|2245
1649354100000|2022-04-07 17:55:00|9972.8|9968.8|9994.4|9990.4|9996.9|9992.9|9969.8|9965.8|1309
1649354400000|2022-04-07 18:00:00|9994.8|9990.8|10021.7|10017.7|10030.7|10026.7|9987.4|9983.4|1689
1649354700000|2022-04-07 18:05:00|10021|10017|10002|9998|10029.7|10025.7|9987.4|9983.4|1619
1649355000000|2022-04-07 18:10:00|10002.4|9998.4|10002.8|9998.8|10005.2|10001.2|9984.7|9980.7|1262
1649355300000|2022-04-07 18:15:00|10000.5|9996.5|10022|10018|10031.4|10027.4|9987.7|9983.7|2292
1649355600000|2022-04-07 18:20:00|10021.7|10017.7|10007.5|10003.5|10031.5|10027.5|10003.4|9999.4|2421
1649355900000|2022-04-07 18:25:00|10007.6|10003.6|10053.8|10049.8|10074.8|10070.8|10007.6|10003.6|10703
1649356200000|2022-04-07 18:30:00|10054|10050|10033|10029|10070.2|10066.2|10030.1|10026.1|1602
1649356500000|2022-04-07 18:35:00|10034|10030|10063.8|10059.8|10070.8|10066.8|10033.1|10029.1|826
1649356800000|2022-04-07 18:40:00|10064.2|10060.2|10055|10051|10064.2|10060.2|10050.2|10046.2|458
1649357100000|2022-04-07 18:45:00|10055.2|10051.2|10055.3|10051.3|10061.5|10057.5|10049.5|10045.5|231
1649357400000|2022-04-07 18:50:00|10055.2|10051.2|10050.8|10046.8|10059.5|10055.5|10048.5|10044.5|289
1649357700000|2022-04-07 18:55:00|10050.6|10046.6|10039.6|10035.6|10067.5|10063.5|10036.3|10032.3|131
1649358000000|2022-04-07 19:00:00|10039.9|10035.9|10047.6|10043.6|10053.8|10049.8|10033.6|10029.6|105
1649358300000|2022-04-07 19:05:00|10047.3|10043.3|10034.8|10030.8|10047.3|10043.3|10032.9|10028.9|116
1649358600000|2022-04-07 19:10:00|10035.3|10031.3|10046.4|10042.4|10047.3|10043.3|10035.3|10031.3|120
1649358900000|2022-04-07 19:15:00|10046.3|10042.3|10070.8|10066.8|10080.2|10076.2|10046.3|10042.3|473
1649359200000|2022-04-07 19:20:00|10070.7|10066.7|10076.8|10072.8|10084.8|10080.8|10068.2|10064.2|176
1649359500000|2022-04-07 19:25:00|10077.3|10073.3|10082.2|10078.2|10083.8|10079.8|10071.1|10067.1|475
1649359800000|2022-04-07 19:30:00|10081.7|10077.7|10094.2|10090.2|10100|10096|10075.8|10071.8|682
1649360100000|2022-04-07 19:35:00|10093.9|10089.9|10095.9|10091.9|10106.1|10102.1|10091.2|10087.2|242
1649360400000|2022-04-07 19:40:00|10095.5|10091.5|10103.1|10099.1|10105.6|10101.6|10091.2|10087.2|87
1649360700000|2022-04-07 19:45:00|10103.2|10099.2|10101.9|10097.9|10114.7|10110.7|10098.2|10094.2|148
1649361000000|2022-04-07 19:50:00|10102.6|10098.6|10122|10118|10127.4|10121.4|10097|10093|326
1649361300000|2022-04-07 19:55:00|10121.7|10117.7|10107.3|10103.3|10130.7|10126.7|10106.2|10102.2|257
1649361600000|2022-04-07 20:00:00|10107.2|10103.2|10119.5|10115.5|10121.5|10117.5|10103.3|10098|31
1649361900000|2022-04-07 20:05:00|10119.2|10115.2|10120.4|10116.4|10124.2|10120.2|10110.5|10104.7|123
1649362200000|2022-04-07 20:10:00|10120.7|10116.7|10110.5|10106.5|10121.4|10117.4|10109.1|10103.4|70
1649362500000|2022-04-07 20:15:00|10110|10106|10109.8|10105.8|10115.5|10111.5|10107.1|10102.1|77
1649362800000|2022-04-07 20:20:00|10109.5|10105.5|10111.3|10107.3|10116.1|10112.1|10104.1|10100.1|99
1649363100000|2022-04-07 20:25:00|10111.6|10107.6|10107.9|10103.9|10113.8|10109.8|10103.3|10097.3|20
1649363400000|2022-04-07 20:30:00|10108.3|10104.3|10112.8|10108.8|10114|10110|10108.1|10104.1|22
1649363700000|2022-04-07 20:35:00|10113.3|10109.3|10113.9|10109.9|10115.4|10111.4|10105.7|10101.7|60
1649364000000|2022-04-07 20:40:00|10115.9|10111.9|10120.5|10116.5|10123.8|10119.8|10112.6|10108.6|85
1649364300000|2022-04-07 20:45:00|10119.3|10115.3|10127.3|10123.3|10127.4|10123.4|10117.4|10113.4|55
1649364600000|2022-04-07 20:50:00|10127.6|10123.6|10142.3|10138.3|10143.6|10138.9|10124.3|10119.9|153
1649364900000|2022-04-07 20:55:00|10142.4|10138.4|10135.2|10131.2|10145.1|10139.9|10128.1|10118.8|54
1649365200000|2022-04-07 21:00:00|10137.7|10127.7|10131.9|10121.9|10137.7|10127.7|10116.9|10106.9|0
1649365500000|2022-04-07 21:05:00|10130.9|10120.9|10122.6|10112.6|10130.9|10120.9|10122.6|10112.6|8
1649365800000|2022-04-07 21:10:00|10118.2|10114.2|10121.6|10111.6|10125.7|10115.7|10117.7|10108.7|5
1649366100000|2022-04-07 21:15:00|10119.9|10109.9|10121.6|10111.6|10121.6|10111.6|10118.7|10108.7|0
1649366400000|2022-04-07 21:20:00|10119.9|10109.9|10118.7|10108.7|10120.6|10110.6|10118.7|10108.7|0
1649366700000|2022-04-07 21:25:00|10119.1|10109.1|10120.7|10110.7|10131.1|10121.7|10119.1|10109.1|7
1649367000000|2022-04-07 21:30:00|10121.1|10111.1|10122.4|10112.4|10125.9|10115.9|10121.1|10111.1|0
1649367300000|2022-04-07 21:35:00|10130.9|10120.9|10130.2|10120.2|10130.9|10120.9|10130.2|10120.2|1
1649367600000|2022-04-07 21:40:00|10126.5|10122.5|10130.7|10120.7|10131.4|10122.5|10126.5|10120|0
1649367900000|2022-04-07 21:45:00|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|10130.8|10120.8|0
1649376000000|2022-04-08 00:00:00|10130.1|10120.1|10122.3|10118.3|10147.8|10143|10114.9|10107.6|273
1649376300000|2022-04-08 00:05:00|10122.1|10118.1|10101.9|10091.9|10138.3|10133|10094.4|10089.3|83
1649376600000|2022-04-08 00:10:00|10098.3|10094.3|10082.9|10078.9|10101.9|10094.3|10081.9|10077.9|81
1649376900000|2022-04-08 00:15:00|10082.6|10078.6|10083.4|10079.4|10093.9|10089.9|10080.4|10076.4|28
1649377200000|2022-04-08 00:20:00|10082.1|10078.1|10103.1|10099.1|10106.9|10101.3|10078.6|10074.6|134
1649377500000|2022-04-08 00:25:00|10102.7|10098.7|10102.1|10098.1|10105.8|10100.9|10091.3|10087.3|26
1649377800000|2022-04-08 00:30:00|10101.7|10097.7|10084.7|10080.7|10103.4|10099.4|10082.9|10078.9|120
1649378100000|2022-04-08 00:35:00|10084.4|10080.4|10079.4|10075.4|10084.7|10080.4|10065.2|10061.2|100
1649378400000|2022-04-08 00:40:00|10079.6|10075.6|10079.4|10075.4|10088.6|10081.9|10072.4|10068.4|7
1649378700000|2022-04-08 00:45:00|10080.2|10076.2|10087.4|10083.4|10090.9|10084.9|10080.2|10076.2|12
1649379000000|2022-04-08 00:50:00|10086.4|10082.4|10083.4|10079.4|10088.9|10082.7|10072.2|10068.2|17
1649379300000|2022-04-08 00:55:00|10083.1|10079.1|10083.7|10079.7|10093.9|10087.4|10075.2|10068.9|25
1649379600000|2022-04-08 01:00:00|10080.5|10076.5|10063.4|10059.4|10089.7|10084.1|10056.4|10050.6|383
1649379900000|2022-04-08 01:05:00|10066.8|10056.8|10058.7|10048.7|10074|10068.3|10032.9|10027.1|274
1649380200000|2022-04-08 01:10:00|10058.8|10048.8|10037.7|10033.7|10059.3|10051.9|10032.3|10026.3|162
1649380500000|2022-04-08 01:15:00|10037.3|10033.3|10013.7|10009.7|10047.6|10042.8|10013|10006.3|194
1649380800000|2022-04-08 01:20:00|10014.4|10010.4|10007.5|10003.5|10027.3|10021.7|10002.4|9996.7|252
1649381100000|2022-04-08 01:25:00|10007.4|10003.4|10038.3|10028.3|10040.5|10033.7|10006.3|9999.9|99
1649381400000|2022-04-08 01:30:00|10035|10031|10041.7|10037.7|10047.7|10041.5|10025.3|10017.2|75
1649381700000|2022-04-08 01:35:00|10039.8|10035.8|10059.7|10055.7|10062.2|10058.2|10035.3|10028.8|158
1649382000000|2022-04-08 01:40:00|10064.9|10054.9|10095.7|10091.7|10103.2|10098.1|10060.2|10054.2|357
1649382300000|2022-04-08 01:45:00|10095.6|10091.6|10087.9|10077.9|10100.1|10093.4|10083.4|10076.7|68
1649382600000|2022-04-08 01:50:00|10086.4|10076.4|10085|10081|10095.5|10089.5|10077.2|10069.9|18
1649382900000|2022-04-08 01:55:00|10088.7|10078.7|10081.7|10077.7|10094.4|10089|10081.2|10074|61
1649383200000|2022-04-08 02:00:00|10081.6|10077.6|10066.9|10062.9|10081.6|10077.6|10059.4|10055.4|176
1649383500000|2022-04-08 02:05:00|10069.2|10059.2|10051.3|10047.3|10084.1|10077.9|10043.6|10037.8|134
1649383800000|2022-04-08 02:10:00|10051.5|10047.5|10026.5|10022.5|10054.7|10049.5|10024|10017.7|128
1649384100000|2022-04-08 02:15:00|10029.8|10019.8|10015|10011|10030|10025.8|10002.2|9997|612
1649384400000|2022-04-08 02:20:00|10016|10012|10040.2|10036.2|10044.9|10037|10016|10010.7|94
1649384700000|2022-04-08 02:25:00|10040|10036|10008.6|9998.6|10042.4|10036|9993.3|9987.3|260
1649385000000|2022-04-08 02:30:00|10005.1|10001.1|10003.9|9993.9|10017.8|10013.2|9995.3|9988.8|274
1649385300000|2022-04-08 02:35:00|10004.2|9994.2|9959.5|9955.5|10004.2|10000.2|9957.4|9950.4|345
1649385600000|2022-04-08 02:40:00|9960.9|9956.9|9981.9|9977.9|9991.6|9985.7|9948|9939.5|225
1649385900000|2022-04-08 02:45:00|9983.1|9979.1|9979.5|9975.5|9995.9|9991.2|9975.7|9969.2|65
1649386200000|2022-04-08 02:50:00|9980.2|9976.2|9983.7|9979.7|9989.2|9983.2|9973.5|9967.5|74
1649386500000|2022-04-08 02:55:00|9986.3|9976.3|10003.3|9999.3|10010.6|10001.5|9984.7|9976.2|79
1649386800000|2022-04-08 03:00:00|10004|10000|9988.3|9978.3|10010.6|10004.7|9983.7|9976.3|97
1649387100000|2022-04-08 03:05:00|9989|9979|9974.3|9970.3|9990|9984|9963.3|9953.3|251
1649387400000|2022-04-08 03:10:00|9974.9|9970.9|9977|9967|9988.2|9978.7|9965.5|9959.1|156
1649387700000|2022-04-08 03:15:00|9973.6|9969.6|10000.2|9996.2|10007.5|10003.5|9970.6|9965|138
1649388000000|2022-04-08 03:20:00|10003.5|9993.5|10002.8|9998.8|10007|10000.5|9984.5|9978|61
1649388300000|2022-04-08 03:25:00|10002.7|9998.7|10005|9995|10015.5|10008.8|10001.1|9994.8|165
1649388600000|2022-04-08 03:30:00|10002.6|9998.6|9993.3|9989.3|10009.5|10002.1|9991.3|9985|45
1649388900000|2022-04-08 03:35:00|9993.5|9989.5|9988.4|9984.4|9993.5|9989.5|9984.3|9977.9|35
1649389200000|2022-04-08 03:40:00|9991.1|9981.1|9977.2|9973.2|9991.6|9987.6|9971.4|9964.9|184
1649389500000|2022-04-08 03:45:00|9977.1|9973.1|10003.7|9999.7|10007.7|10001.1|9974.2|9970.2|183
1649389800000|2022-04-08 03:50:00|10004.1|10000.1|9990.2|9986.2|10007.9|10001.7|9990.2|9983.2|49
1649390100000|2022-04-08 03:55:00|9990.9|9986.9|9991.7|9987.7|9998.7|9992.1|9984.3|9978|17
1649390400000|2022-04-08 04:00:00|9991.5|9987.5|9987.5|9983.5|9993.2|9987.5|9981.5|9974.6|34
1649390700000|2022-04-08 04:05:00|9983.2|9979.2|9997|9993|9997.5|9993.5|9982.4|9976.7|15
1649391000000|2022-04-08 04:10:00|9994.9|9984.9|9976|9972|9995.2|9989.2|9972.5|9966.5|22
1649391300000|2022-04-08 04:15:00|9978.3|9968.3|9975|9971|9978.3|9971|9967.3|9960.7|21
1649391600000|2022-04-08 04:20:00|9975.4|9971.4|9979.2|9975.2|9986.5|9980.8|9972.1|9966.8|35
1649391900000|2022-04-08 04:25:00|9979.3|9975.3|9979.1|9969.1|9982.7|9976.3|9967.8|9962|24
1649392200000|2022-04-08 04:30:00|9978.8|9968.8|9975.6|9971.6|9980|9974.5|9970|9965.7|29
1649392500000|2022-04-08 04:35:00|9975.8|9971.8|9986.6|9976.6|9988.1|9984.1|9975.8|9971.8|14
1649392800000|2022-04-08 04:40:00|9987|9977|9974.6|9970.6|9987|9979.6|9973.3|9968|16
1649393100000|2022-04-08 04:45:00|9978|9968|9976.8|9972.8|9981.6|9974.3|9971.9|9966.4|23
1649393400000|2022-04-08 04:50:00|9976.9|9972.9|9974.8|9970.8|9979.3|9973.9|9970.6|9966.1|9
1649393700000|2022-04-08 04:55:00|9975.4|9971.4|9985.4|9981.4|9994.4|9989.1|9974.8|9970.8|75
1649394000000|2022-04-08 05:00:00|9989.7|9979.7|9969.6|9965.6|9998.9|9992.1|9969.6|9964.4|44
1649394300000|2022-04-08 05:05:00|9969.2|9965.2|9968.1|9964.1|9976.9|9969.1|9960.6|9954.6|61
1649394600000|2022-04-08 05:10:00|9968.2|9964.2|9974.4|9970.4|9976.4|9970.4|9966.2|9962.2|182
1649394900000|2022-04-08 05:15:00|9974.5|9970.5|10012.9|10008.9|10013.7|10009.7|9971.2|9964.5|267
1649395200000|2022-04-08 05:20:00|10012.6|10008.6|10039.9|10035.9|10066.9|10062.9|10012.1|10008.1|881
1649395500000|2022-04-08 05:25:00|10040.2|10036.2|10046.5|10036.5|10049.7|10042.4|10034.7|10027.4|55
1649395800000|2022-04-08 05:30:00|10046.4|10036.4|10065.3|10055.3|10079.7|10071.9|10040.9|10033.9|200
1649396100000|2022-04-08 05:35:00|10065.2|10055.2|10050.3|10046.3|10066|10057.8|10025.7|10018.3|149
1649396400000|2022-04-08 05:40:00|10049.6|10045.6|10070|10060|10082.3|10075.3|10035.3|10028.6|511
1649396700000|2022-04-08 05:45:00|10070.7|10060.7|10053.8|10043.8|10081.8|10075.2|10040.6|10033.3|185
1649397000000|2022-04-08 05:50:00|10051.3|10047.3|10061.5|10051.5|10068.3|10062.6|10049.2|10041.5|89
1649397300000|2022-04-08 05:55:00|10061.8|10051.8|10059|10049|10064.8|10058.1|10038.6|10030.8|105
1649397600000|2022-04-08 06:00:00|10059.1|10049.1|10058.1|10048.1|10068.6|10063.6|10044.3|10038|96
1649397900000|2022-04-08 06:05:00|10055.5|10051.5|10079.8|10069.8|10081.9|10075.9|10047.1|10042.5|110
1649398200000|2022-04-08 06:10:00|10079.9|10069.9|10089.1|10079.1|10099.6|10093.6|10073.3|10066.9|297
1649398500000|2022-04-08 06:15:00|10086.4|10082.4|10088.9|10084.9|10096|10087.8|10068.9|10062.3|510
1649398800000|2022-04-08 06:20:00|10087.9|10083.9|10107.3|10103.3|10118.8|10113.3|10087.4|10080.3|427
1649399100000|2022-04-08 06:25:00|10110.6|10100.6|10112.9|10108.9|10119.8|10115.8|10099.7|10094.1|148
1649399400000|2022-04-08 06:30:00|10112.8|10108.8|10125.2|10121.2|10129.9|10123.2|10100.6|10094.7|267
1649399700000|2022-04-08 06:35:00|10125.6|10121.6|10112.9|10108.9|10131.7|10127.7|10109.6|10102.9|373
1649400000000|2022-04-08 06:40:00|10113.7|10109.7|10111.5|10107.5|10123.4|10119.4|10096|10092|249
1649400300000|2022-04-08 06:45:00|10114.6|10110.6|10128.9|10124.9|10138.9|10134.5|10110.2|10106.2|406
1649400600000|2022-04-08 06:50:00|10129|10125|10141.7|10137.7|10145.5|10141.5|10111.5|10107.5|229
1649400900000|2022-04-08 06:55:00|10141.9|10137.9|10123.7|10119.7|10141.9|10137.9|10118.3|10114.3|318
1649401200000|2022-04-08 07:00:00|10123.3|10119.3|10118|10114|10143.7|10139.7|10107.2|10103.2|324
1649401500000|2022-04-08 07:05:00|10118.2|10114.2|10105.3|10101.3|10126.5|10122.5|10104.8|10100.2|406
1649401800000|2022-04-08 07:10:00|10107.3|10103.3|10097.7|10093.7|10127.5|10123.5|10093.8|10089.8|311
1649402100000|2022-04-08 07:15:00|10098.3|10094.3|10102.3|10098.3|10102.3|10098.3|10088.1|10084.1|466
1649402400000|2022-04-08 07:20:00|10102.4|10098.4|10095.1|10091.1|10102.9|10098.9|10075.3|10069.6|444
1649402700000|2022-04-08 07:25:00|10094.8|10090.8|10083.8|10079.8|10094.8|10090.8|10078.8|10074.8|427
1649403000000|2022-04-08 07:30:00|10083.6|10079.6|10075.6|10071.6|10084.6|10080.6|10045.4|10041.4|1236
1649403300000|2022-04-08 07:35:00|10076.3|10072.3|10056.7|10052.7|10080.1|10076.1|10051.8|10047.8|479
1649403600000|2022-04-08 07:40:00|10056.9|10052.9|10057.1|10053.1|10064.1|10060.1|10044.7|10040.7|301
1649403900000|2022-04-08 07:45:00|10057.6|10053.6|10090.1|10086.1|10090.9|10086.9|10050.7|10046.7|566
1649404200000|2022-04-08 07:50:00|10090.4|10086.4|10109.1|10105.1|10118.8|10114.8|10088.8|10084.8|558
1649404500000|2022-04-08 07:55:00|10108.3|10104.3|10146.8|10142.8|10150.8|10146.8|10097.4|10090.9|968
1649404800000|2022-04-08 08:00:00|10147.1|10143.1|10158.1|10154.1|10181|10177|10141.9|10137.9|1262
1649405100000|2022-04-08 08:05:00|10158|10154|10178.1|10174.1|10182|10178|10139.8|10135.8|1157
1649405400000|2022-04-08 08:10:00|10178.5|10174.5|10174.3|10170.3|10194.3|10190.3|10171.3|10165|890
1649405700000|2022-04-08 08:15:00|10174.5|10170.5|10133.8|10129.8|10186|10182|10133.1|10129.1|1029
1649406000000|2022-04-08 08:20:00|10134.1|10130.1|10134.1|10130.1|10155.4|10151.4|10132.4|10128.4|781
1649406300000|2022-04-08 08:25:00|10134.4|10130.4|10148.5|10138.5|10161.6|10157.6|10131.8|10127.8|4084
1649406600000|2022-04-08 08:30:00|10144.1|10134.1|10155.9|10151.9|10170.1|10166.1|10132.6|10128.6|1878
1649406900000|2022-04-08 08:35:00|10156.9|10152.9|10140.6|10136.6|10171.3|10167.3|10134.8|10130.8|781
1649407200000|2022-04-08 08:40:00|10140.4|10136.4|10108.7|10104.7|10140.4|10136.4|10097.5|10093.5|1307
1649407500000|2022-04-08 08:45:00|10108.2|10104.2|10080.7|10076.7|10120.4|10116.4|10075.2|10069.2|726
1649407800000|2022-04-08 08:50:00|10080|10076|10102.4|10098.4|10108.6|10104.6|10071.4|10065.4|503
1649408100000|2022-04-08 08:55:00|10102.5|10098.5|10098.9|10094.9|10117.7|10113.7|10093.2|10089.2|418
1649408400000|2022-04-08 09:00:00|10099.7|10095.7|10077.2|10073.2|10109|10105|10069|10065|860
1649408700000|2022-04-08 09:05:00|10080.6|10076.6|10108|10104|10109.7|10105.7|10074.7|10070.7|932
1649409000000|2022-04-08 09:10:00|10108.2|10104.2|10107.3|10103.3|10121.5|10117.5|10098.7|10094.7|701
1649409300000|2022-04-08 09:15:00|10107|10103|10128.5|10124.5|10132.2|10128.2|10091.8|10087.8|657
1649409600000|2022-04-08 09:20:00|10129|10125|10127.3|10123.3|10139.8|10135.8|10116.2|10110.3|376
1649409900000|2022-04-08 09:25:00|10126.8|10122.8|10147.5|10143.5|10155.3|10151.3|10124.8|10120.8|601
1649410200000|2022-04-08 09:30:00|10147.8|10143.8|10134.8|10130.8|10147.8|10143.8|10123.2|10119.2|464
1649410500000|2022-04-08 09:35:00|10135.8|10131.8|10137|10133|10145.3|10141.3|10126.2|10122.2|389
1649410800000|2022-04-08 09:40:00|10139|10135|10134.2|10130.2|10149.2|10145.2|10128.5|10124.5|527
1649411100000|2022-04-08 09:45:00|10134.3|10130.3|10120.7|10116.7|10135.2|10131.2|10117.5|10110.3|370
1649411400000|2022-04-08 09:50:00|10120.3|10116.3|10111.8|10107.8|10121.2|10117.2|10102.7|10098.7|545
1649411700000|2022-04-08 09:55:00|10111.5|10107.5|10103.8|10099.8|10112.1|10108.1|10096.3|10092.3|503
1649412000000|2022-04-08 10:00:00|10104.8|10100.8|10109|10105|10118|10114|10097.6|10093.6|577
1649412300000|2022-04-08 10:05:00|10108.6|10104.6|10101|10097|10113.5|10109.5|10097.1|10093.1|600
1649412600000|2022-04-08 10:10:00|10101.1|10097.1|10100.6|10096.6|10109.9|10105.9|10097.8|10093.8|251
1649412900000|2022-04-08 10:15:00|10100.8|10096.8|10102.1|10098.1|10116.1|10112.1|10086.4|10082.4|934
1649413200000|2022-04-08 10:20:00|10102.3|10098.3|10060.4|10056.4|10102.6|10098.6|10056.1|10052.1|682
1649413500000|2022-04-08 10:25:00|10057.4|10053.4|10076.1|10072.1|10076.7|10072.7|10054.1|10050.1|706
1649413800000|2022-04-08 10:30:00|10075.9|10071.9|10078.9|10074.9|10082.6|10078.6|10066.9|10062.9|446
1649414100000|2022-04-08 10:35:00|10079.1|10075.1|10070.4|10066.4|10081.6|10077.6|10066.9|10062.9|309
1649414400000|2022-04-08 10:40:00|10069.6|10065.6|10069|10065|10083.9|10079.9|10062.6|10058.6|450
1649414700000|2022-04-08 10:45:00|10068.7|10064.7|10027.5|10023.5|10077.2|10073.2|10027.3|10023.3|1623
1649415000000|2022-04-08 10:50:00|10027.2|10023.2|10032.7|10028.7|10038.7|10034.7|10020.3|10016.3|637
1649415300000|2022-04-08 10:55:00|10032.5|10028.5|10018.3|10014.3|10037.3|10033.3|10011|10007|674
1649415600000|2022-04-08 11:00:00|10018.5|10014.5|10001.3|9997.3|10018.5|10014.5|9990|9986|833
1649415900000|2022-04-08 11:05:00|10000.6|9996.6|10010.8|10006.8|10019.8|10015.8|9996.8|9992.8|602
1649416200000|2022-04-08 11:10:00|10009.5|10005.5|10019.6|10015.6|10021.8|10017.8|10004.5|10000.5|601
1649416500000|2022-04-08 11:15:00|10017.8|10013.8|10010.5|10006.5|10026|10022|10009.3|10005.3|386
1649416800000|2022-04-08 11:20:00|10010.6|10006.6|10025.5|10021.5|10026.1|10022.1|9996.1|9992.1|601
1649417100000|2022-04-08 11:25:00|10025.1|10021.1|10029.8|10025.8|10041.3|10037.3|10025.1|10021.1|667
1649417400000|2022-04-08 11:30:00|10030.3|10026.3|10036.3|10032.3|10043.6|10039.6|10020|10016|321
1649417700000|2022-04-08 11:35:00|10038.3|10034.3|10054.8|10050.8|10066.6|10062.6|10036.8|10032.8|555
1649418000000|2022-04-08 11:40:00|10054.6|10050.6|10038.8|10034.8|10057.1|10053.1|10034.8|10030.8|438
1649418300000|2022-04-08 11:45:00|10038.3|10034.3|10036.1|10032.1|10046.6|10042.6|10022.1|10018.1|266
1649418600000|2022-04-08 11:50:00|10036.9|10032.9|10044.1|10040.1|10046.1|10042.1|10030.6|10026.6|232
1649418900000|2022-04-08 11:55:00|10044.6|10040.6|10042.4|10038.4|10053.8|10049.8|10040.6|10036.6|267
1649419200000|2022-04-08 12:00:00|10043.1|10039.1|10099.8|10095.8|10113.9|10109.4|10035.7|10031.7|1109
1649419500000|2022-04-08 12:05:00|10099.9|10095.9|10103.9|10099.9|10113.1|10109.1|10092.4|10088.4|585
1649419800000|2022-04-08 12:10:00|10104.1|10100.1|10103.6|10099.6|10110.9|10106.9|10091.7|10087.7|598
1649420100000|2022-04-08 12:15:00|10102.2|10098.2|10112.9|10108.9|10126.7|10122.7|10093.9|10089.9|489
1649420400000|2022-04-08 12:20:00|10112.2|10108.2|10105.6|10101.6|10122.9|10118.9|10100.2|10096.2|461
1649420700000|2022-04-08 12:25:00|10105.4|10101.4|10093.6|10089.6|10127.1|10123.1|10089.4|10085.4|531
1649421000000|2022-04-08 12:30:00|10091.2|10087.2|10084.5|10080.5|10098.4|10094.4|10073|10069|1099
1649421300000|2022-04-08 12:35:00|10084.7|10080.7|10085.2|10081.2|10094|10088.5|10053.4|10049.4|1108
1649421600000|2022-04-08 12:40:00|10086.2|10082.2|10084.7|10080.7|10100.7|10096|10084.4|10080.4|669
1649421900000|2022-04-08 12:45:00|10084.4|10080.4|10106.5|10102.5|10109.9|10104.7|10078.7|10074.7|832
1649422200000|2022-04-08 12:50:00|10106.9|10102.9|10121|10117|10142.5|10138.5|10106|10102|1687
1649422500000|2022-04-08 12:55:00|10120.7|10116.7|10125.7|10121.7|10132.2|10128.2|10109.7|10105.7|670
1649422800000|2022-04-08 13:00:00|10125.4|10121.4|10090|10086|10166.4|10161.5|10089.5|10080.8|2365
1649423100000|2022-04-08 13:05:00|10090.3|10086.3|10071.5|10067.5|10105.8|10101.8|10057.2|10053.2|1140
1649423400000|2022-04-08 13:10:00|10071.7|10067.7|10053.3|10049.3|10084.5|10080.5|10049.1|10045.1|882
1649423700000|2022-04-08 13:15:00|10052|10048|10042.6|10038.6|10067.3|10063.3|10031.5|10027.5|1435
1649424000000|2022-04-08 13:20:00|10043|10039|10029.5|10025.5|10051.5|10047.5|10018.3|10014.3|956
1649424300000|2022-04-08 13:25:00|10029.1|10025.1|10029.5|10025.5|10033.6|10029.6|10009.1|10005.1|1210
1649424600000|2022-04-08 13:30:00|10031.5|10027.5|10025.5|10021.5|10050|10046|10003.1|9999.1|1304
1649424900000|2022-04-08 13:35:00|10025.3|10021.3|10021.9|10017.9|10040.3|10036.3|10014.1|10010.1|1444
1649425200000|2022-04-08 13:40:00|10021.8|10017.8|10059.3|10055.3|10068.1|10064.1|10017.9|10013.9|1464
1649425500000|2022-04-08 13:45:00|10059.6|10055.6|10054.4|10050.4|10083.9|10079.9|10045.9|10041.9|1422
1649425800000|2022-04-08 13:50:00|10055.1|10051.1|10023.8|10019.8|10055.8|10051.8|10006.3|10000.1|1357
1649426100000|2022-04-08 13:55:00|10023.3|10019.3|10056.6|10052.6|10059.9|10055.9|10022.3|10018.3|727
1649426400000|2022-04-08 14:00:00|10055.6|10051.6|10059.6|10055.6|10088.9|10084.9|10055.6|10051.6|1748
1649426700000|2022-04-08 14:05:00|10060.1|10056.1|10047.9|10043.9|10073.9|10069.9|10031.7|10027.7|1106
1649427000000|2022-04-08 14:10:00|10047.4|10043.4|10093.6|10089.6|10107.1|10103.1|10047.4|10043.4|1780
1649427300000|2022-04-08 14:15:00|10092.9|10088.9|10085.2|10081.2|10102.9|10098.9|10071.7|10067.7|1213
1649427600000|2022-04-08 14:20:00|10084.4|10080.4|10087.6|10083.6|10105.9|10101.9|10079.7|10075.7|481
1649427900000|2022-04-08 14:25:00|10087.9|10083.9|10072.4|10068.4|10097.6|10093.6|10067.4|10063.4|934
1649428200000|2022-04-08 14:30:00|10072.5|10068.5|10041.7|10037.7|10084.4|10080.4|10039|10035|1103
1649428500000|2022-04-08 14:35:00|10042|10038|10044.7|10040.7|10052.7|10048.7|10035|10031|957
1649428800000|2022-04-08 14:40:00|10045.2|10041.2|10041.7|10037.7|10056.2|10052.2|10033.9|10029.9|979
1649429100000|2022-04-08 14:45:00|10042|10038|10024.9|10020.9|10061.2|10057.2|10009.2|10005.2|1227
1649429400000|2022-04-08 14:50:00|10025|10021|10004.2|10000.2|10034.2|10029.3|9991.5|9987.5|2073
1649429700000|2022-04-08 14:55:00|10004.8|10000.8|9989.8|9985.8|10017.2|10013.2|9981.7|9977.7|1447
1649430000000|2022-04-08 15:00:00|9987.5|9983.5|10001.5|9997.5|10012.7|10008.7|9978|9974|1686
1649430300000|2022-04-08 15:05:00|10002.2|9998.2|10011.8|10007.8|10034|10030|9997.3|9993.3|1256
1649430600000|2022-04-08 15:10:00|10012.3|10008.3|10021.5|10017.5|10024.5|10020.5|9997.8|9993.8|963
1649430900000|2022-04-08 15:15:00|10021.2|10017.2|10013.1|10009.1|10032.2|10028.2|10006.8|10002.8|1913
1649431200000|2022-04-08 15:20:00|10013.3|10009.3|10033.1|10029.1|10033.5|10029.5|10012|10006.5|1377
1649431500000|2022-04-08 15:25:00|10033.8|10029.8|10093.8|10089.8|10110.5|10106.5|10033.8|10029.8|8564
1649431800000|2022-04-08 15:30:00|10093.6|10089.6|10120.5|10116.5|10135.5|10131.5|10085.1|10081.1|4335
1649432100000|2022-04-08 15:35:00|10120.8|10116.8|10131.3|10127.3|10161.1|10157.1|10120.8|10116.8|2132
1649432400000|2022-04-08 15:40:00|10131.1|10127.1|10117.8|10113.8|10133.8|10129.8|10110.9|10106.9|1201
1649432700000|2022-04-08 15:45:00|10117.1|10113.1|10108.3|10104.3|10123.1|10119.1|10104.4|10100.4|1261
1649433000000|2022-04-08 15:50:00|10109.4|10105.4|10086.1|10082.1|10110.8|10106.8|10081.3|10077.3|792
1649433300000|2022-04-08 15:55:00|10086.4|10082.4|10084.4|10080.4|10103.6|10099.6|10079.3|10075.3|789
1649433600000|2022-04-08 16:00:00|10085.7|10081.7|10080.7|10076.7|10092.9|10088.9|10065.3|10061.3|852
1649433900000|2022-04-08 16:05:00|10080.6|10076.6|10085.4|10081.4|10098.7|10094.7|10069.7|10065.7|1156
1649434200000|2022-04-08 16:10:00|10086.4|10082.4|10086.7|10082.7|10092.9|10088.9|10079.6|10075.6|679
1649434500000|2022-04-08 16:15:00|10086.4|10082.4|10117.2|10113.2|10121.4|10117.4|10080.7|10076.7|774
1649434800000|2022-04-08 16:20:00|10117.6|10113.6|10125.7|10121.7|10135.4|10131.4|10107.7|10103.7|810
1649435100000|2022-04-08 16:25:00|10124.7|10120.7|10129.7|10125.7|10130.7|10126.7|10113.7|10109.7|346
1649435400000|2022-04-08 16:30:00|10129|10125|10113.7|10109.7|10148|10144|10112.7|10108.7|807
1649435700000|2022-04-08 16:35:00|10114|10110|10095.7|10091.7|10117.5|10113.5|10090.7|10086.7|1016
1649436000000|2022-04-08 16:40:00|10095.9|10091.9|10119.9|10115.9|10123|10119|10092.7|10088.7|462
1649436300000|2022-04-08 16:45:00|10120|10116|10119|10115|10124.9|10120.9|10103.9|10099.9|654
1649436600000|2022-04-08 16:50:00|10120.3|10116.3|10107.5|10103.5|10126|10122|10107|10103|579
1649436900000|2022-04-08 16:55:00|10107.7|10103.7|10100.3|10096.3|10123.2|10119.2|10098.5|10094.5|514
1649437200000|2022-04-08 17:00:00|10099.7|10095.7|10116|10112|10122|10118|10094.5|10090.5|791
1649437500000|2022-04-08 17:05:00|10115.8|10111.8|10111.2|10107.2|10117|10113|10097|10093|323
1649437800000|2022-04-08 17:10:00|10111|10107|10102.3|10098.3|10115.8|10111.8|10096.8|10092.8|606
1649438100000|2022-04-08 17:15:00|10102.8|10098.8|10093.5|10089.5|10102.8|10098.8|10084.2|10080.2|528
1649438400000|2022-04-08 17:20:00|10093.8|10089.8|10098|10094|10106.5|10102.5|10084.2|10080.2|647
1649438700000|2022-04-08 17:25:00|10098.3|10094.3|10102.3|10098.3|10120.8|10116.8|10094.3|10090.3|601
1649439000000|2022-04-08 17:30:00|10103|10099|10112.5|10108.5|10121.5|10117.5|10099.6|10095.6|726
1649439300000|2022-04-08 17:35:00|10113.1|10109.1|10163.6|10159.6|10163.6|10159.6|10109.1|10105.1|1490
1649439600000|2022-04-08 17:40:00|10163.9|10159.9|10179.8|10175.8|10180.4|10176.4|10155.1|10151.1|1348
1649439900000|2022-04-08 17:45:00|10178.4|10174.4|10166.9|10162.9|10185.3|10181.3|10165.8|10161.8|896
1649440200000|2022-04-08 17:50:00|10169.6|10165.6|10159.9|10155.9|10182.1|10178.1|10154.8|10150.8|919
1649440500000|2022-04-08 17:55:00|10160.1|10156.1|10145.1|10141.1|10161.9|10157.9|10136.6|10132.6|912
1649440800000|2022-04-08 18:00:00|10145.4|10141.4|10161.9|10157.9|10164.2|10160.2|10133.8|10129.8|1018
1649441100000|2022-04-08 18:05:00|10161.7|10157.7|10189.1|10185.1|10191.1|10187.1|10155.1|10151.1|2114
1649441400000|2022-04-08 18:10:00|10189.4|10185.4|10225.9|10221.9|10237|10233|10182.4|10178.4|3210
1649441700000|2022-04-08 18:15:00|10225.2|10221.2|10240.7|10236.7|10246|10242|10216.4|10212.4|2979
1649442000000|2022-04-08 18:20:00|10240.9|10236.9|10259.2|10255.2|10275.2|10271.2|10222.4|10218.4|3569
1649442300000|2022-04-08 18:25:00|10259.5|10255.5|10235.7|10231.7|10308.7|10304.7|10235.7|10231.7|10676
1649442600000|2022-04-08 18:30:00|10235|10231|10258.5|10254.5|10261.2|10257.2|10233|10229|2889
1649442900000|2022-04-08 18:35:00|10259.2|10255.2|10251.5|10247.5|10260|10256|10238.8|10234.8|1042
1649443200000|2022-04-08 18:40:00|10251.2|10247.2|10266|10262|10268.5|10264.5|10244.7|10240.7|444
1649443500000|2022-04-08 18:45:00|10267.6|10263.6|10257.2|10253.2|10272|10266.2|10248.7|10244.7|554
1649443800000|2022-04-08 18:50:00|10257.3|10253.3|10248.8|10244.8|10261|10257|10244.8|10240.8|133
1649444100000|2022-04-08 18:55:00|10248.2|10244.2|10248.8|10244.8|10254|10250|10242.7|10238.7|222
1649444400000|2022-04-08 19:00:00|10248.2|10244.2|10245.7|10241.7|10254.2|10250.2|10239.7|10235.7|378
1649444700000|2022-04-08 19:05:00|10245.8|10241.8|10234.3|10230.3|10246.3|10242.3|10230.3|10226.3|72
1649445000000|2022-04-08 19:10:00|10235|10231|10247.8|10243.8|10249.1|10245.1|10225.1|10221.1|200
1649445300000|2022-04-08 19:15:00|10248.3|10244.3|10240.8|10236.8|10255.5|10251.5|10238.6|10234.6|116
1649445600000|2022-04-08 19:20:00|10240.1|10236.1|10256.4|10252.4|10256.9|10252.9|10239.1|10235.1|69
1649445900000|2022-04-08 19:25:00|10258.1|10254.1|10259.8|10255.8|10262.3|10258.3|10251.1|10247.1|216
1649446200000|2022-04-08 19:30:00|10260.4|10256.4|10256.4|10252.4|10267.9|10263.9|10245.9|10241.9|182
1649446500000|2022-04-08 19:35:00|10256.6|10252.6|10263.4|10259.4|10266.8|10262.8|10255.6|10251.6|33
1649446800000|2022-04-08 19:40:00|10263.1|10259.1|10259.9|10255.9|10267.7|10263.7|10256.7|10252.7|177
1649447100000|2022-04-08 19:45:00|10259.7|10255.7|10244.2|10240.2|10261.6|10257.6|10240.1|10236.1|194
1649447400000|2022-04-08 19:50:00|10245.8|10241.8|10245.9|10241.9|10250.9|10246.9|10242.4|10238.4|132
1649447700000|2022-04-08 19:55:00|10245.2|10241.2|10231.7|10227.7|10246.4|10242.4|10228.6|10224.6|155
1649448000000|2022-04-08 20:00:00|10232.4|10228.4|10231.1|10227.1|10238.9|10234.9|10219.6|10215.6|289
1649448300000|2022-04-08 20:05:00|10230.9|10226.9|10243.5|10239.5|10246.1|10242.1|10227.2|10223.2|120
1649448600000|2022-04-08 20:10:00|10244.4|10240.4|10248.4|10244.4|10252.2|10248.2|10242|10238|164
1649448900000|2022-04-08 20:15:00|10247.9|10243.9|10247.5|10243.5|10252.9|10248.9|10243|10239|133
1649449200000|2022-04-08 20:20:00|10247.9|10243.9|10254.5|10250.5|10254.9|10250.9|10245|10241|110
1649449500000|2022-04-08 20:25:00|10253.5|10249.5|10244.3|10240.3|10256.2|10252.2|10241.5|10237.5|84
1649449800000|2022-04-08 20:30:00|10245|10241|10240.5|10236.5|10250|10246|10239.9|10235.9|181
1649450100000|2022-04-08 20:35:00|10240.7|10236.7|10221.2|10217.2|10241.7|10237.7|10221.2|10217.2|182
1649450400000|2022-04-08 20:40:00|10220.9|10216.9|10208.8|10204.8|10224.8|10220.8|10207.3|10203.3|202
1649450700000|2022-04-08 20:45:00|10209.5|10205.5|10223.5|10219.5|10226.3|10220.3|10208.8|10203.2|98
1649451000000|2022-04-08 20:50:00|10225.2|10221.2|10217.3|10213.3|10230.7|10226.2|10216.5|10212|59
1649451300000|2022-04-08 20:55:00|10216.5|10212.5|10220.2|10210.2|10229.3|10224.3|10210.2|10204.8|153
1649628000000|2022-04-10 22:00:00|10259.5|10251.5|10252.9|10244.9|10259.5|10251.5|10175.4|10167.4|85
1649628300000|2022-04-10 22:05:00|10253.2|10245.2|10242.6|10234.6|10272.2|10264.2|10241.9|10233.9|22
1649628600000|2022-04-10 22:10:00|10242.9|10234.9|10264.6|10256.6|10268.1|10260.1|10237.9|10229.9|63
1649628900000|2022-04-10 22:15:00|10266.6|10258.6|10262.8|10254.8|10266.6|10258.6|10257.7|10253.3|32
1649629200000|2022-04-10 22:20:00|10259.6|10255.6|10237.7|10229.7|10265.9|10258.8|10233|10225|72
1649629500000|2022-04-10 22:25:00|10236.6|10228.6|10239.7|10231.7|10242.1|10234.1|10226.5|10218.5|72
1649629800000|2022-04-10 22:30:00|10240.6|10232.6|10252.7|10244.7|10252.7|10244.7|10240.5|10232.5|4
1649630100000|2022-04-10 22:35:00|10252.4|10244.4|10240.6|10232.6|10252.7|10244.7|10235.4|10231.1|12
1649630400000|2022-04-10 22:40:00|10239.9|10231.9|10216.9|10208.9|10240.4|10232.4|10207.3|10199.3|28
1649630700000|2022-04-10 22:45:00|10217.1|10209.1|10215.6|10211.6|10225.9|10220.4|10209.9|10201.9|10
1649631000000|2022-04-10 22:50:00|10215.1|10211.1|10212.8|10208.8|10218.3|10212.6|10204.1|10196.1|20
1649631300000|2022-04-10 22:55:00|10212.6|10208.6|10216.1|10212.1|10221.8|10214.6|10208.5|10200.5|7
1649631600000|2022-04-10 23:00:00|10219|10211|10190.3|10182.3|10219.3|10215.1|10171.3|10165.8|68
1649631900000|2022-04-10 23:05:00|10189.7|10181.7|10181.1|10173.1|10194.6|10186.6|10173.1|10165.1|13
1649632200000|2022-04-10 23:10:00|10181.3|10173.3|10181.6|10173.6|10195.1|10187.1|10181.1|10173.1|9
1649632500000|2022-04-10 23:15:00|10184.1|10176.1|10181.9|10173.9|10186.2|10178.2|10178.6|10173.9|3
1649632800000|2022-04-10 23:20:00|10182.1|10174.1|10192.3|10184.3|10195.1|10187.1|10182.1|10174.1|1
1649633100000|2022-04-10 23:25:00|10185|10181|10166.3|10158.3|10185|10181|10158.8|10153.4|67
1649633400000|2022-04-10 23:30:00|10165.7|10157.7|10139.3|10131.3|10177.5|10173|10131|10125.5|351
1649633700000|2022-04-10 23:35:00|10139.7|10131.7|10113.8|10105.8|10139.7|10131.7|10103.8|10095.8|94
1649634000000|2022-04-10 23:40:00|10114.5|10106.5|10117.3|10113.3|10125.3|10117.8|10095.8|10090.3|113
1649634300000|2022-04-10 23:45:00|10121|10113|10114.3|10106.3|10121.8|10116.8|10114.3|10106.3|29
1649634600000|2022-04-10 23:50:00|10114.1|10106.1|10106.8|10102.8|10114.1|10107.2|10099.8|10093.3|28
1649634900000|2022-04-10 23:55:00|10107.3|10103.3|10105|10101|10111.5|10106.5|10105|10099.5|24
1649635200000|2022-04-11 00:00:00|10103.8|10099.8|10087.7|10079.7|10109.2|10104.1|10074.2|10068.7|194
1649635500000|2022-04-11 00:05:00|10085.2|10081.2|10113.6|10109.6|10116.3|10109.7|10066.5|10061.6|265
1649635800000|2022-04-11 00:10:00|10112.8|10108.8|10130.4|10126.4|10133|10129|10109.9|10105.9|138
1649636100000|2022-04-11 00:15:00|10133.1|10129.1|10138|10134|10147.6|10142.7|10133.1|10129.1|72
1649636400000|2022-04-11 00:20:00|10137.8|10129.8|10140|10132|10143.9|10136.9|10128.5|10122.9|29
1649636700000|2022-04-11 00:25:00|10137.2|10129.2|10115.4|10111.4|10137.2|10129.9|10109.9|10105.5|70
1649637000000|2022-04-11 00:30:00|10115.1|10111.1|10115.1|10111.1|10118.6|10113.3|10109.4|10104.2|50
1649637300000|2022-04-11 00:35:00|10114.5|10110.5|10081.2|10073.2|10115.2|10111.2|10073.9|10068.7|209
1649637600000|2022-04-11 00:40:00|10081.5|10073.5|10065.9|10061.9|10086.7|10079.7|10060.7|10054.4|142
1649637900000|2022-04-11 00:45:00|10065.4|10061.4|10068.5|10060.5|10075.2|10068.9|10052.4|10046.6|81
1649638200000|2022-04-11 00:50:00|10068.9|10060.9|10071.1|10063.1|10081.7|10075.7|10065.4|10060.1|34
1649638500000|2022-04-11 00:55:00|10071.7|10063.7|10082.5|10078.5|10099.4|10094.5|10071.4|10063.4|12
1649638800000|2022-04-11 01:00:00|10085|10077|10074.9|10070.9|10097.8|10089.8|10054.4|10050.4|290
1649639100000|2022-04-11 01:05:00|10074.2|10070.2|10072.2|10064.2|10086.8|10082.8|10070|10062.7|89
1649639400000|2022-04-11 01:10:00|10072.5|10064.5|10067.8|10059.8|10083.1|10077.5|10054|10050|185
1649639700000|2022-04-11 01:15:00|10067.1|10059.1|10067|10063|10081.6|10074.4|10060.2|10054.3|56
1649640000000|2022-04-11 01:20:00|10070.4|10062.4|10079|10075|10081.6|10075.4|10070.1|10062.4|81
1649640300000|2022-04-11 01:25:00|10079.6|10075.6|10099.1|10091.1|10102.9|10094.9|10079.6|10075.6|41
1649640600000|2022-04-11 01:30:00|10098.8|10090.8|10075.9|10067.9|10098.8|10092.3|10072.8|10064.8|65
1649640900000|2022-04-11 01:35:00|10075.1|10067.1|10060.9|10052.9|10078.3|10071.6|10050.9|10043.7|175
1649641200000|2022-04-11 01:40:00|10060.3|10052.3|10047.4|10039.4|10068.3|10060.3|10042.4|10037.2|70
1649641500000|2022-04-11 01:45:00|10045.1|10041.1|10032.4|10028.4|10054.1|10050.1|10030.6|10026.6|300
1649641800000|2022-04-11 01:50:00|10032.6|10028.6|10037.2|10029.2|10050.6|10046.4|10025.8|10021.8|264
1649642100000|2022-04-11 01:55:00|10037.4|10029.4|10033.6|10029.6|10044.6|10038.8|10019.2|10013.8|206
1649642400000|2022-04-11 02:00:00|10033.4|10029.4|9989.9|9985.9|10038.2|10031.9|9983.4|9978|500
1649642700000|2022-04-11 02:05:00|9991.4|9983.4|9993.6|9985.6|10013.2|10006.1|9985.2|9980|220
1649643000000|2022-04-11 02:10:00|9993.3|9985.3|9979.2|9971.2|9999|9992.3|9969.9|9964.2|438
1649643300000|2022-04-11 02:15:00|9976.9|9972.9|9960.6|9956.6|9984.4|9979.9|9957.5|9952|241
1649643600000|2022-04-11 02:20:00|9960.8|9956.8|9967.7|9963.7|9982.2|9975.6|9958.8|9954.8|147
1649643900000|2022-04-11 02:25:00|9968.1|9964.1|9987.5|9983.5|9991|9983.5|9961.6|9956.4|163
1649644200000|2022-04-11 02:30:00|9988.5|9984.5|10020.7|10016.7|10028.2|10020.9|9977.2|9971.2|415
1649644500000|2022-04-11 02:35:00|10021.2|10017.2|10019.2|10015.2|10031.2|10025.7|10010.7|10005.9|176
1649644800000|2022-04-11 02:40:00|10018.9|10014.9|10024.1|10020.1|10032.1|10026.9|10013.7|10008.5|151
1649645100000|2022-04-11 02:45:00|10024.4|10020.4|10017.2|10013.2|10039.9|10033.9|10017.2|10012.1|169
1649645400000|2022-04-11 02:50:00|10017.8|10013.8|10012.2|10004.2|10019|10015|9997.2|9992.4|158
1649645700000|2022-04-11 02:55:00|10009.4|10005.4|10022.7|10018.7|10026.7|10019.4|10006.5|10001.7|66
1649646000000|2022-04-11 03:00:00|10023.1|10019.1|10028.8|10024.8|10039.7|10035.2|10020.5|10015.1|72
1649646300000|2022-04-11 03:05:00|10028.4|10024.4|10039.3|10035.3|10046.3|10040.6|10024.2|10017.9|98
1649646600000|2022-04-11 03:10:00|10039.1|10035.1|10034.8|10030.8|10043.9|10037.6|10027.3|10020.1|23
1649646900000|2022-04-11 03:15:00|10034.4|10030.4|10050.6|10046.6|10053.5|10048.1|10020.8|10016.3|147
1649647200000|2022-04-11 03:20:00|10051|10047|10047.2|10039.2|10064.1|10058.9|10040.4|10035.3|84
1649647500000|2022-04-11 03:25:00|10047.5|10039.5|10043|10035|10047.5|10039.8|10028.5|10023.3|98
1649647800000|2022-04-11 03:30:00|10042.7|10034.7|10035.3|10027.3|10043|10036.8|10026|10020.3|27
1649648100000|2022-04-11 03:35:00|10035.1|10027.1|10024.6|10016.6|10035.1|10027.8|10021.1|10014.3|12
1649648400000|2022-04-11 03:40:00|10022|10018|10028.8|10024.8|10034.1|10028.8|10021|10015.7|23
1649648700000|2022-04-11 03:45:00|10030.5|10022.5|10026.5|10022.5|10030.5|10025.8|10026.2|10021.3|35
1649649000000|2022-04-11 03:50:00|10025.7|10021.7|10008.1|10000.1|10025.7|10021.7|10005.4|9999.7|145
1649649300000|2022-04-11 03:55:00|10006.9|10002.9|10018.5|10014.5|10022.7|10017|10006.9|10002.9|368
1649649600000|2022-04-11 04:00:00|10018.7|10014.7|10011.6|10007.6|10019.7|10014.7|10008.7|10003.7|18
1649649900000|2022-04-11 04:05:00|10011.2|10007.2|10019.8|10011.8|10024.9|10017.9|10007.4|10003.4|24
1649650200000|2022-04-11 04:10:00|10017.5|10013.5|10013.1|10009.1|10019.8|10013.5|10007.9|10002.1|33
1649650500000|2022-04-11 04:15:00|10012.7|10008.7|10011.9|10007.9|10016.2|10009.9|10009.5|10003.9|2
1649650800000|2022-04-11 04:20:00|10014.4|10006.4|10028.9|10024.9|10030.6|10025.1|10012.7|10006.4|15
1649651100000|2022-04-11 04:25:00|10029.1|10025.1|10016.4|10012.4|10030.6|10025.6|10015.4|10010.9|69
1649651400000|2022-04-11 04:30:00|10015.4|10011.4|9996.9|9992.9|10019.9|10015.9|9991.3|9985.9|79
1649651700000|2022-04-11 04:35:00|9997.8|9993.8|9994.6|9990.6|10000.8|9996.4|9992.4|9986.4|14
1649652000000|2022-04-11 04:40:00|9995.2|9991.2|10013.7|10009.7|10015.2|10009.7|9993.4|9989.4|19
1649652300000|2022-04-11 04:45:00|10015.4|10007.4|10016.9|10012.9|10020.4|10014.3|10011.3|10007.3|4
1649652600000|2022-04-11 04:50:00|10017.1|10013.1|10032.7|10028.7|10034.2|10030.2|10014.1|10010.1|9
1649652900000|2022-04-11 04:55:00|10033.3|10029.3|10041.9|10037.9|10046.2|10042.2|10033.3|10029.3|102
1649653200000|2022-04-11 05:00:00|10037.9|10033.9|10033.9|10029.9|10044.2|10038.7|10030.9|10026.9|34
1649653500000|2022-04-11 05:05:00|10034.2|10030.2|10027.1|10023.1|10035.2|10030.4|10025.1|10021.1|28
1649653800000|2022-04-11 05:10:00|10026.9|10022.9|10026.4|10018.4|10029.4|10025.4|10019.6|10015.6|26
1649654100000|2022-04-11 05:15:00|10023.8|10019.8|10032.6|10028.6|10033.6|10029.6|10019.3|10014.3|39
1649654400000|2022-04-11 05:20:00|10032.3|10028.3|10024.3|10020.3|10037.6|10031.8|10021.1|10017.1|29
1649654700000|2022-04-11 05:25:00|10024|10020|10025.8|10021.8|10026.5|10022.3|10013.5|10009.5|25
1649655000000|2022-04-11 05:30:00|10024.3|10020.3|10030.8|10026.8|10045.7|10040.6|10018.5|10014.5|120
1649655300000|2022-04-11 05:35:00|10030.6|10026.6|10050.9|10046.9|10054.1|10050.1|10018.3|10012.3|95
1649655600000|2022-04-11 05:40:00|10051.2|10047.2|10057.6|10053.6|10064.3|10060.2|10051.2|10047.2|147
1649655900000|2022-04-11 05:45:00|10057.4|10053.4|10066.5|10062.5|10066.5|10062.5|10046.4|10041.7|136
1649656200000|2022-04-11 05:50:00|10065|10061|10060.7|10056.7|10066|10062|10047.9|10043.9|85
1649656500000|2022-04-11 05:55:00|10061.2|10057.2|10076.9|10072.9|10077.7|10073.7|10053.9|10049.9|182
1649656800000|2022-04-11 06:00:00|10077.5|10073.5|10084.9|10080.9|10093.4|10089.4|10076.4|10072.4|345
1649657100000|2022-04-11 06:05:00|10085.1|10081.1|10080.9|10076.9|10088.5|10084.4|10070.1|10066.1|131
1649657400000|2022-04-11 06:10:00|10080.6|10076.6|10050.1|10046.1|10080.6|10076.6|10047.8|10042.5|339
1649657700000|2022-04-11 06:15:00|10050.3|10046.3|10057.4|10053.4|10070|10066|10047.3|10043.3|441
1649658000000|2022-04-11 06:20:00|10057.1|10053.1|10062.2|10058.2|10062.2|10058.2|10043.2|10039.2|93
1649658300000|2022-04-11 06:25:00|10061.9|10057.9|10051.7|10047.7|10070.7|10066.7|10038.2|10033.4|1610
1649658600000|2022-04-11 06:30:00|10052.3|10048.3|10046.9|10042.9|10060.2|10056.2|10046.6|10042.6|376
1649658900000|2022-04-11 06:35:00|10047.1|10043.1|10063.9|10059.9|10066.1|10062.1|10044.6|10040.6|205
1649659200000|2022-04-11 06:40:00|10064.1|10060.1|10062.9|10058.9|10072.6|10068.6|10054.3|10050.3|53
1649659500000|2022-04-11 06:45:00|10062.4|10058.4|10063.1|10059.1|10067.9|10063.9|10053.4|10049.4|92
1649659800000|2022-04-11 06:50:00|10062|10058|10049.6|10045.6|10062|10058|10048.6|10044.6|46
1649660100000|2022-04-11 06:55:00|10049.3|10045.3|10064.6|10060.6|10066.1|10062.1|10046.8|10042.8|76
1649660400000|2022-04-11 07:00:00|10064.3|10060.3|10063.7|10059.7|10083.3|10079.3|10061.2|10057.2|441
1649660700000|2022-04-11 07:05:00|10063.3|10059.3|10034.3|10030.3|10066|10062|10022.8|10018.8|445
1649661000000|2022-04-11 07:10:00|10034|10030|10015.5|10011.5|10038.1|10034.1|10012.5|10008.2|401
1649661300000|2022-04-11 07:15:00|10015.2|10011.2|10011.4|10007.4|10033.3|10029.3|10009.7|10005.7|352
1649661600000|2022-04-11 07:20:00|10010.7|10006.7|9998.9|9994.9|10019.3|10015.3|9991.9|9987.9|727
1649661900000|2022-04-11 07:25:00|9998.3|9994.3|9994.6|9990.6|10002.4|9998.4|9984.9|9980.9|623
1649662200000|2022-04-11 07:30:00|9994.4|9990.4|10011.9|10007.9|10017.2|10013.2|9987.9|9983.9|477
1649662500000|2022-04-11 07:35:00|10013.7|10009.7|10003.4|9999.4|10013.9|10009.9|9984.8|9980.8|592
1649662800000|2022-04-11 07:40:00|10003.6|9999.6|10015.8|10011.8|10026.9|10022.9|10002.6|9998.6|471
1649663100000|2022-04-11 07:45:00|10015.6|10011.6|10034.2|10030.2|10039.8|10034.5|10008.8|10004.8|344
1649663400000|2022-04-11 07:50:00|10034.5|10030.5|10049|10045|10057.3|10053.3|10034.4|10030.4|461
1649663700000|2022-04-11 07:55:00|10049.8|10045.8|10058.4|10054.4|10058.4|10054.4|10034.5|10030.5|817
1649664000000|2022-04-11 08:00:00|10057.8|10053.8|10092.8|10088.8|10114|10110|10056|10052|1527
1649664300000|2022-04-11 08:05:00|10093|10089|10110.5|10106.5|10112|10108|10082.5|10077.3|608
1649664600000|2022-04-11 08:10:00|10110.2|10106.2|10117.3|10113.3|10143|10139|10110.1|10106.1|1316
1649664900000|2022-04-11 08:15:00|10118|10114|10089.3|10085.3|10123.7|10119.7|10083.6|10077.9|974
1649665200000|2022-04-11 08:20:00|10088.7|10084.7|10094.1|10090.1|10106.6|10102.6|10083.3|10079.3|800
1649665500000|2022-04-11 08:25:00|10095.1|10091.1|10047.9|10043.9|10096.8|10092.6|10043.6|10039.6|3954
1649665800000|2022-04-11 08:30:00|10048.1|10044.1|10016.3|10012.3|10048.1|10044.1|10004.4|10000.4|2861
1649666100000|2022-04-11 08:35:00|10017.3|10013.3|10036.7|10032.7|10038.4|10034.4|10007.9|10003.9|658
1649666400000|2022-04-11 08:40:00|10038.5|10034.5|10024.8|10020.8|10040.9|10036.9|10018.1|10014.1|669
1649666700000|2022-04-11 08:45:00|10024.6|10020.6|10025.8|10021.8|10029.8|10025.8|10015.8|10011.8|232
1649667000000|2022-04-11 08:50:00|10025.5|10021.5|10037.9|10033.9|10038.7|10034.7|10008.8|10004.8|335
1649667300000|2022-04-11 08:55:00|10037.7|10033.7|10040.2|10036.2|10053.7|10048.7|10033.4|10029.4|582
1649667600000|2022-04-11 09:00:00|10040.4|10036.4|10011.8|10007.8|10046.4|10042.4|10011.1|10007.1|605
1649667900000|2022-04-11 09:05:00|10011.3|10007.3|9992|9988|10012.2|10008.2|9985.2|9981.2|799
1649668200000|2022-04-11 09:10:00|9992.2|9988.2|10004.7|10000.7|10009.7|10005.7|9985.7|9981.7|385
1649668500000|2022-04-11 09:15:00|10005.2|10001.2|10008.8|10004.8|10016.8|10012.8|9996.7|9992.7|456
1649668800000|2022-04-11 09:20:00|10008.4|10004.4|10005.3|10001.3|10010.8|10006.8|9991.8|9987.8|537
1649669100000|2022-04-11 09:25:00|10005.6|10001.6|10040.4|10036.4|10041.4|10037.4|9997.8|9993.8|746
1649669400000|2022-04-11 09:30:00|10040.7|10036.7|10058.4|10054.4|10065.2|10061.2|10039.6|10035.6|799
1649669700000|2022-04-11 09:35:00|10057.6|10053.6|10044.1|10040.1|10061.5|10057.5|10044.1|10040.1|190
1649670000000|2022-04-11 09:40:00|10044.9|10040.9|10037.2|10033.2|10045.9|10041.9|10022|10018|339
1649670300000|2022-04-11 09:45:00|10037.4|10033.4|10018.7|10014.7|10041.9|10037.9|10014.3|10010.3|385
1649670600000|2022-04-11 09:50:00|10019.3|10015.3|10011|10007|10021.5|10017.5|10006.2|10002.2|192
1649670900000|2022-04-11 09:55:00|10011.2|10007.2|10012.4|10008.4|10021.7|10017.7|10005|10001|182
1649671200000|2022-04-11 10:00:00|10012.7|10008.7|10026|10022|10026|10022|10012.2|10008.2|598
1649671500000|2022-04-11 10:05:00|10026.7|10022.7|10012.5|10008.5|10033.7|10029.7|10011.7|10007.7|307
1649671800000|2022-04-11 10:10:00|10012.7|10008.7|10018.4|10014.4|10030.4|10026.4|10007.9|10003.9|459
1649672100000|2022-04-11 10:15:00|10018.2|10014.2|10027.2|10023.2|10035.2|10031.2|10007.9|10003.9|288
1649672400000|2022-04-11 10:20:00|10027.4|10023.4|10018.1|10014.1|10036.2|10032.2|10013.6|10009.6|170
1649672700000|2022-04-11 10:25:00|10017.8|10013.8|10004.1|10000.1|10023.1|10019.1|9998.8|9994.8|364
1649673000000|2022-04-11 10:30:00|10003.6|9999.6|10008.6|10004.6|10019.1|10015.1|9993.9|9989.9|525
1649673300000|2022-04-11 10:35:00|10008|10004|10000.2|9996.2|10014.1|10010.1|9988.8|9984.8|517
1649673600000|2022-04-11 10:40:00|10000.5|9996.5|9941|9937|10001.7|9997.7|9939.7|9935.7|2317
1649673900000|2022-04-11 10:45:00|9942.5|9938.5|9929|9925|9952.7|9948.7|9901.4|9897.4|2432
1649674200000|2022-04-11 10:50:00|9931.6|9923.6|9936.2|9932.2|9946|9942|9925.5|9921.5|517
1649674500000|2022-04-11 10:55:00|9935.7|9931.7|9950.8|9946.8|9958.2|9951.5|9928.5|9924.5|456
1649674800000|2022-04-11 11:00:00|9951|9947|9960.2|9956.2|9967.5|9963.5|9948.5|9944.5|260
1649675100000|2022-04-11 11:05:00|9960|9956|9924.6|9920.6|9961.8|9957.8|9920.9|9916.9|431
1649675400000|2022-04-11 11:10:00|9924.9|9920.9|9901.6|9897.6|9934.5|9930.5|9900.1|9896.1|536
1649675700000|2022-04-11 11:15:00|9901.1|9897.1|9898.6|9894.6|9918.1|9913.4|9896.1|9892.1|729
1649676000000|2022-04-11 11:20:00|9898.4|9894.4|9881|9877|9913|9909|9860.6|9856.6|1259
1649676300000|2022-04-11 11:25:00|9879.9|9875.9|9863.8|9859.8|9879.9|9875.9|9845.6|9841.6|1269
1649676600000|2022-04-11 11:30:00|9863.2|9859.2|9859.4|9855.4|9864.7|9860.7|9847.1|9843.1|1529
1649676900000|2022-04-11 11:35:00|9859.6|9855.6|9842.1|9838.1|9860.3|9856.3|9839.9|9835.9|1790
1649677200000|2022-04-11 11:40:00|9842.3|9838.3|9822|9818|9843.6|9839.6|9812.1|9808.1|1910
1649677500000|2022-04-11 11:45:00|9822.5|9818.5|9806.6|9802.6|9824|9820|9795.5|9791.5|1252
1649677800000|2022-04-11 11:50:00|9806.1|9802.1|9801.3|9797.3|9808.6|9804.6|9794.1|9790.1|1147
1649678100000|2022-04-11 11:55:00|9801.5|9797.5|9757.9|9753.9|9813.9|9809.9|9756.6|9752.6|1898
1649678400000|2022-04-11 12:00:00|9758.5|9754.5|9805.4|9801.4|9810.9|9806.9|9743.3|9739.3|1692
1649678700000|2022-04-11 12:05:00|9805.1|9801.1|9816|9812|9826.4|9822.4|9794.7|9790.7|1159
1649679000000|2022-04-11 12:10:00|9816.2|9812.2|9813.7|9809.7|9823.2|9819.2|9802.9|9798.9|734
1649679300000|2022-04-11 12:15:00|9813.5|9809.5|9853.3|9849.3|9857.3|9853.3|9806.6|9801.2|1182
1649679600000|2022-04-11 12:20:00|9852.5|9848.5|9832.2|9828.2|9863.3|9859.3|9824.7|9820.7|740
1649679900000|2022-04-11 12:25:00|9833.6|9829.6|9844.7|9840.7|9856|9852|9820.9|9816.9|748
1649680200000|2022-04-11 12:30:00|9845|9841|9821.9|9817.9|9848.2|9844.2|9813.9|9809.9|367
1649680500000|2022-04-11 12:35:00|9821.7|9817.7|9819.4|9815.4|9833.2|9829.2|9805.1|9801.1|614
1649680800000|2022-04-11 12:40:00|9819.9|9815.9|9812.1|9808.1|9821.2|9817.2|9804.6|9800.6|874
1649681100000|2022-04-11 12:45:00|9811.6|9807.6|9840.4|9836.4|9845.4|9841.4|9802.1|9798.1|1453
1649681400000|2022-04-11 12:50:00|9840.1|9836.1|9842.1|9838.1|9857.4|9853.4|9835.9|9831.9|318
1649681700000|2022-04-11 12:55:00|9841.9|9837.9|9847.6|9843.6|9847.8|9843.8|9821.8|9817.8|590
1649682000000|2022-04-11 13:00:00|9847.8|9843.8|9908.3|9904.3|9908.6|9904.6|9846.1|9840.9|2373
1649682300000|2022-04-11 13:05:00|9908.1|9904.1|9906.8|9902.8|9915.3|9911.3|9888.7|9884.7|1095
1649682600000|2022-04-11 13:10:00|9906.6|9902.6|9886|9882|9907.1|9903.1|9872.4|9868.4|795
1649682900000|2022-04-11 13:15:00|9885.5|9881.5|9898.8|9894.8|9915.1|9911.1|9881.3|9877.3|694
1649683200000|2022-04-11 13:20:00|9898.5|9894.5|9895.3|9891.3|9915.4|9911.4|9893|9889|513
1649683500000|2022-04-11 13:25:00|9894.8|9890.8|9879.5|9875.5|9907|9903|9877|9873|502
1649683800000|2022-04-11 13:30:00|9880.3|9876.3|9908.4|9904.4|9913.8|9909.8|9860|9856|1386
1649684100000|2022-04-11 13:35:00|9908.8|9904.8|9878|9874|9920.5|9916.5|9870.5|9866.5|1050
1649684400000|2022-04-11 13:40:00|9877.7|9873.7|9843|9839|9877.7|9873.7|9829.9|9825.9|5040
1649684700000|2022-04-11 13:45:00|9843.5|9839.5|9815.7|9811.7|9845.3|9841.3|9811|9807|2797
1649685000000|2022-04-11 13:50:00|9815.9|9811.9|9832|9828|9834.1|9830.1|9808.4|9803.9|2474
1649685300000|2022-04-11 13:55:00|9831.6|9827.6|9859.8|9855.8|9868.3|9864.3|9824.3|9820.3|1404
1649685600000|2022-04-11 14:00:00|9860|9856|9852.7|9848.7|9870.2|9866.2|9828.6|9824.6|2754
1649685900000|2022-04-11 14:05:00|9853|9849|9872.1|9868.1|9876.9|9872.9|9839|9835|2099
1649686200000|2022-04-11 14:10:00|9873.2|9869.2|9869.7|9865.7|9882.3|9878.3|9858.5|9854.5|1534
1649686500000|2022-04-11 14:15:00|9869.5|9865.5|9894.3|9890.3|9901.3|9897.3|9860|9856|1261
1649686800000|2022-04-11 14:20:00|9893.3|9889.3|9857.8|9853.8|9899.9|9895.9|9857.3|9853.3|1280
1649687100000|2022-04-11 14:25:00|9857.3|9853.3|9862.5|9858.5|9872.8|9868.8|9849|9845|1008
1649687400000|2022-04-11 14:30:00|9861.5|9857.5|9866.2|9862.2|9884|9880|9856.7|9850.9|1089
1649687700000|2022-04-11 14:35:00|9865.7|9861.7|9846.8|9842.8|9871.7|9867.7|9828.3|9824.3|1200
1649688000000|2022-04-11 14:40:00|9846.4|9842.4|9833.5|9829.5|9852.1|9848.1|9825.9|9821.9|972
1649688300000|2022-04-11 14:45:00|9833.1|9829.1|9908.2|9904.2|9918.4|9914.4|9825|9821|2135
1649688600000|2022-04-11 14:50:00|9908.5|9904.5|9937.7|9933.7|9938.8|9934.8|9907.2|9903.2|1948
1649688900000|2022-04-11 14:55:00|9937.5|9933.5|9942.4|9938.4|9958.6|9954.6|9907.5|9903.5|1754
1649689200000|2022-04-11 15:00:00|9941.9|9937.9|9967.1|9963.1|9986.1|9982.1|9930.4|9926.4|2022
1649689500000|2022-04-11 15:05:00|9967.4|9963.4|9974.4|9970.4|9998|9994|9963.6|9959.6|1898
1649689800000|2022-04-11 15:10:00|9974.9|9970.9|9968.3|9964.3|9984.2|9980.2|9963.9|9959.9|1437
1649690100000|2022-04-11 15:15:00|9968.5|9964.5|9961.3|9957.3|9971|9967|9950.5|9946.5|1099
1649690400000|2022-04-11 15:20:00|9961|9957|9932|9928|9965.5|9961.5|9919.1|9915.1|1531
1649690700000|2022-04-11 15:25:00|9932.6|9928.6|9897.7|9893.7|9936.2|9932.2|9896.1|9890.3|2768
1649691000000|2022-04-11 15:30:00|9898.3|9894.3|9870.8|9866.8|9904.5|9900.5|9864.3|9860.3|3964
1649691300000|2022-04-11 15:35:00|9873.7|9869.7|9878.7|9874.7|9880.7|9876.7|9854|9850|1381
1649691600000|2022-04-11 15:40:00|9879.2|9875.2|9882.5|9878.5|9889.7|9884.7|9867.5|9863.5|802
1649691900000|2022-04-11 15:45:00|9881.9|9877.9|9888.7|9884.7|9897.5|9893.5|9880.1|9876.1|823
1649692200000|2022-04-11 15:50:00|9889.2|9885.2|9873.7|9869.7|9889.2|9885.2|9865.7|9861.7|625
1649692500000|2022-04-11 15:55:00|9873.4|9869.4|9873.5|9869.5|9892.8|9888.8|9872.7|9868.7|703
1649692800000|2022-04-11 16:00:00|9873.7|9869.7|9838.1|9834.1|9883.8|9879.8|9832|9828|1019
1649693100000|2022-04-11 16:05:00|9837.6|9833.6|9858|9854|9863.1|9859.1|9834.8|9830.8|823
1649693400000|2022-04-11 16:10:00|9857.5|9853.5|9865.5|9861.5|9874.5|9870.5|9850|9846|440
1649693700000|2022-04-11 16:15:00|9865.3|9861.3|9840.7|9836.7|9870.2|9866.2|9834.3|9830.3|1164
1649694000000|2022-04-11 16:20:00|9840.2|9836.2|9839.3|9835.3|9840.3|9836.3|9812.4|9808.4|1743
1649694300000|2022-04-11 16:25:00|9839.5|9835.5|9836.8|9832.8|9840.5|9836.5|9823.2|9819.2|1273
1649694600000|2022-04-11 16:30:00|9837|9833|9843.3|9839.3|9855.7|9851.7|9823.8|9819.8|1029
1649694900000|2022-04-11 16:35:00|9842.7|9838.7|9850.1|9846.1|9852.9|9848.9|9837.6|9833.6|1088
1649695200000|2022-04-11 16:40:00|9849.9|9845.9|9808.9|9804.9|9849.9|9845.9|9802.5|9798.5|1153
1649695500000|2022-04-11 16:45:00|9808.7|9804.7|9806.7|9802.7|9815|9809.2|9796.7|9792.7|1363
1649695800000|2022-04-11 16:50:00|9806.5|9802.5|9803|9799|9812.7|9808.7|9793.7|9789.7|878
1649696100000|2022-04-11 16:55:00|9802.5|9798.5|9802.2|9798.2|9821.6|9817.6|9801.5|9797.5|1634
1649696400000|2022-04-11 17:00:00|9802|9798|9806.3|9802.3|9813.5|9809.5|9795.6|9791.6|1069
1649696700000|2022-04-11 17:05:00|9807.1|9803.1|9812.8|9808.8|9823.1|9819.1|9805|9801|591
1649697000000|2022-04-11 17:10:00|9813.1|9809.1|9806.6|9802.6|9837.7|9833.7|9805.9|9801.9|1388
1649697300000|2022-04-11 17:15:00|9806.4|9802.4|9813|9809|9818.3|9814.3|9797.6|9793.6|618
1649697600000|2022-04-11 17:20:00|9812.8|9808.8|9810.3|9806.3|9819|9815|9806.8|9802.8|318
1649697900000|2022-04-11 17:25:00|9809.3|9805.3|9821|9817|9826.8|9822.8|9809.2|9805.2|392
1649698200000|2022-04-11 17:30:00|9821.8|9817.8|9816.1|9812.1|9829.8|9825.8|9809.9|9805.9|807
1649698500000|2022-04-11 17:35:00|9815.7|9811.7|9813.4|9809.4|9826.4|9822.4|9811.1|9807.1|525
1649698800000|2022-04-11 17:40:00|9813.1|9809.1|9833.9|9829.9|9836.9|9832.9|9811.1|9807.1|684
1649699100000|2022-04-11 17:45:00|9833.1|9829.1|9832.4|9828.4|9837.6|9833.6|9824.6|9820.6|891
1649699400000|2022-04-11 17:50:00|9832.7|9828.7|9825.5|9821.5|9838.1|9834.1|9818.7|9814.7|780
1649699700000|2022-04-11 17:55:00|9826.1|9822.1|9811.2|9807.2|9829|9825|9809.4|9805.4|674
1649700000000|2022-04-11 18:00:00|9810.7|9806.7|9814.4|9810.4|9824.2|9820.2|9808.1|9804.1|1134
1649700300000|2022-04-11 18:05:00|9814.7|9810.7|9830.1|9826.1|9834.1|9830.1|9810|9806|2118
1649700600000|2022-04-11 18:10:00|9829.4|9825.4|9875.4|9871.4|9883.6|9879.6|9829.1|9825.1|2976
1649700900000|2022-04-11 18:15:00|9875.6|9871.6|9873.1|9869.1|9898.1|9894.1|9870.5|9866.5|2684
1649701200000|2022-04-11 18:20:00|9873.8|9869.8|9862.8|9858.8|9913.5|9909.5|9858.8|9854.8|5407
1649701500000|2022-04-11 18:25:00|9862.6|9858.6|9842.3|9838.3|9878.3|9874.3|9821.4|9817.4|10182
1649701800000|2022-04-11 18:30:00|9841.7|9837.7|9826.2|9822.2|9849.3|9845.3|9822.8|9818.8|2125
1649702100000|2022-04-11 18:35:00|9826.5|9822.5|9823.4|9819.4|9828.5|9824.5|9810|9806|994
1649702400000|2022-04-11 18:40:00|9823.2|9819.2|9798.2|9794.2|9827.5|9823.4|9797.4|9793.4|566
1649702700000|2022-04-11 18:45:00|9797.7|9793.7|9805.4|9801.4|9805.4|9801.4|9794.9|9790.9|314
1649703000000|2022-04-11 18:50:00|9804.9|9800.9|9815.4|9811.4|9816.7|9812.7|9803.4|9799.4|454
1649703300000|2022-04-11 18:55:00|9815.1|9811.1|9819.6|9815.6|9833.4|9829.4|9812.9|9808.9|723
1649703600000|2022-04-11 19:00:00|9819.4|9815.4|9832.1|9828.1|9835.9|9831.9|9818.7|9814.7|715
1649703900000|2022-04-11 19:05:00|9831.8|9827.8|9828.1|9824.1|9834.4|9830.4|9823.4|9819.4|337
1649704200000|2022-04-11 19:10:00|9825.1|9821.1|9844.9|9840.9|9848.6|9844.6|9825.1|9821.1|158
1649704500000|2022-04-11 19:15:00|9844.6|9840.6|9846.9|9842.9|9846.9|9842.9|9831.9|9827.9|326
1649704800000|2022-04-11 19:20:00|9847.1|9843.1|9837.1|9833.1|9848.9|9844.9|9833.9|9829.9|119
1649705100000|2022-04-11 19:25:00|9836|9832|9842.6|9838.6|9846.6|9842.6|9832.9|9828.9|97
1649705400000|2022-04-11 19:30:00|9842.1|9838.1|9871.1|9867.1|9874.1|9870.1|9841.4|9837.4|334
1649705700000|2022-04-11 19:35:00|9871.4|9867.4|9861.6|9857.6|9873.9|9869.9|9859.6|9855.6|165
1649706000000|2022-04-11 19:40:00|9862.1|9858.1|9872.1|9868.1|9877.1|9873.1|9862.1|9858.1|321
1649706300000|2022-04-11 19:45:00|9871.4|9867.4|9861.6|9857.6|9877.4|9873.4|9857.6|9853.6|357
1649706600000|2022-04-11 19:50:00|9862.6|9858.6|9885.9|9881.9|9888.1|9884.1|9861.1|9857.1|149
1649706900000|2022-04-11 19:55:00|9885.4|9881.4|9897.3|9893.3|9906.5|9902.5|9885.1|9881.1|289
1649707200000|2022-04-11 20:00:00|9897.8|9893.8|9903.8|9899.8|9908.1|9904.1|9890.5|9886.5|220
1649707500000|2022-04-11 20:05:00|9903.3|9899.3|9889.1|9885.1|9903.6|9899.6|9886.3|9882.3|150
1649707800000|2022-04-11 20:10:00|9888.5|9884.5|9899.1|9895.1|9899.8|9895.8|9886.2|9882.2|80
1649708100000|2022-04-11 20:15:00|9898.8|9894.8|9905.8|9901.8|9910.3|9906.3|9897.5|9893.5|273
1649708400000|2022-04-11 20:20:00|9904.5|9900.5|9894.8|9890.8|9905.3|9900.6|9892.1|9888.1|276
1649708700000|2022-04-11 20:25:00|9894.6|9890.6|9897.1|9893.1|9902.1|9898.1|9888.1|9884.1|112
1649709000000|2022-04-11 20:30:00|9896.8|9892.8|9897.1|9893.1|9897.1|9893.1|9887.1|9883.1|67
1649709300000|2022-04-11 20:35:00|9896.6|9892.6|9889.3|9885.3|9901.1|9897.1|9885.5|9881.5|127
1649709600000|2022-04-11 20:40:00|9890.1|9886.1|9886.5|9882.5|9892.3|9888.3|9883.1|9879.1|34
1649709900000|2022-04-11 20:45:00|9885.8|9881.8|9888.3|9884.3|9892|9888|9882.5|9878.5|98
1649710200000|2022-04-11 20:50:00|9891.3|9887.3|9904|9900|9905.8|9901.8|9886|9882|92
1649710500000|2022-04-11 20:55:00|9905|9901|9920.8|9916.8|9922.5|9917.5|9905|9901|360
1649710800000|2022-04-11 21:00:00|9921.3|9917.3|9929.8|9921.8|9936.6|9932.6|9920.3|9916.3|60
1649711100000|2022-04-11 21:05:00|9926.5|9918.5|9928.7|9920.7|9935.5|9931.5|9919|9915|46
1649711400000|2022-04-11 21:10:00|9941.4|9937.4|9940.2|9932.2|9945.3|9940.9|9937.9|9929.9|139
1649712000000|2022-04-11 21:20:00|9938|9930|9931.3|9923.3|9938|9930|9920.5|9916.5|4
1649712300000|2022-04-11 21:25:00|||||||||10
1649712600000|2022-04-11 21:30:00|9931|9923|9931|9923|9931|9923|9931|9923|0
1649712900000|2022-04-11 21:35:00|9933.5|9925.5|9930.5|9922.5|9933.5|9925.5|9930.5|9922.5|5
1649713800000|2022-04-11 21:50:00|9930|9922|9934.5|9926.5|9934.5|9926.5|9925|9917|6
1649714100000|2022-04-11 21:55:00|9936|9928|9937|9929|9937.5|9929.5|9936|9928|0
1649721600000|2022-04-12 00:00:00|9938.4|9930.4|9897.9|9893.9|9938.4|9930.4|9883.4|9879.4|457
1649721900000|2022-04-12 00:05:00|9897.6|9893.6|9925.1|9921.1|9928.1|9923.2|9895.9|9891.2|73
1649722200000|2022-04-12 00:10:00|9924.9|9920.9|9921.6|9917.6|9924.9|9920.9|9911.9|9906.6|17
1649722500000|2022-04-12 00:15:00|9920.1|9916.1|9926.4|9922.4|9934.6|9930.6|9920.1|9916.1|93
1649722800000|2022-04-12 00:20:00|9927.6|9919.6|9929.2|9925.2|9929.9|9925.9|9918.9|9913.1|87
1649723100000|2022-04-12 00:25:00|9929.9|9925.9|9940.9|9936.9|9940.9|9936.9|9922.6|9918.6|77
1649723400000|2022-04-12 00:30:00|9941.2|9937.2|9949.9|9945.9|9959.7|9955.7|9941.2|9937.2|111
1649723700000|2022-04-12 00:35:00|9949.7|9945.7|9953.4|9949.4|9966.7|9962.7|9947.4|9940.9|144
1649724000000|2022-04-12 00:40:00|9952.4|9948.4|9942.4|9938.4|9954.2|9948.7|9938.9|9934.9|57
1649724300000|2022-04-12 00:45:00|9941.4|9937.4|9946.4|9942.4|9950.2|9946.2|9939.2|9934.5|31
1649724600000|2022-04-12 00:50:00|9946.7|9942.7|9959.5|9955.5|9962.2|9958.2|9945.7|9941.7|99
1649724900000|2022-04-12 00:55:00|9960.8|9956.8|9957.5|9953.5|9962.2|9958.2|9948|9944|32
1649725200000|2022-04-12 01:00:00|9957|9953|9965.5|9961.5|9969.3|9965.3|9933.5|9929.5|296
1649725500000|2022-04-12 01:05:00|9965.2|9961.2|9966.3|9962.3|9975.3|9969.8|9960.7|9956.7|235
1649725800000|2022-04-12 01:10:00|9966|9962|9953|9949|9972.7|9968.3|9949.7|9944.5|150
1649726100000|2022-04-12 01:15:00|9953.2|9949.2|9939.2|9935.2|9961.9|9956.5|9939.2|9935.2|141
1649726400000|2022-04-12 01:20:00|9939.7|9935.7|9952.1|9948.1|9952.9|9948.9|9939.7|9935.7|128
1649726700000|2022-04-12 01:25:00|9951.9|9947.9|9946.5|9942.5|9952.1|9948.1|9941.4|9937.4|418
1649727000000|2022-04-12 01:30:00|9947|9943|9952.2|9948.2|9952.5|9948.2|9945.9|9941.9|118
1649727300000|2022-04-12 01:35:00|9951.7|9947.7|9964.9|9960.9|9974.2|9970|9950.5|9946.5|227
1649727600000|2022-04-12 01:40:00|9962.4|9958.4|9967.1|9963.1|9968.6|9964.6|9957.4|9953.4|622
1649727900000|2022-04-12 01:45:00|9966.9|9962.9|9982.7|9978.7|9986.5|9982.5|9966.6|9962.6|239
1649728200000|2022-04-12 01:50:00|9981.7|9977.7|9985.7|9981.7|9989.7|9985.7|9977.4|9973.2|279
1649728500000|2022-04-12 01:55:00|9986|9982|9978.2|9974.2|9990.7|9986.7|9966.5|9962.5|493
1649728800000|2022-04-12 02:00:00|9978.7|9974.7|9954.2|9950.2|9978.7|9974.7|9951.4|9947.4|148
1649729100000|2022-04-12 02:05:00|9955.5|9951.5|9975.7|9971.7|9975.7|9971.7|9950.6|9946.6|187
1649729400000|2022-04-12 02:10:00|9975.9|9971.9|9999.9|9995.9|10001.4|9997.2|9972.1|9968.1|355
1649729700000|2022-04-12 02:15:00|9999.7|9995.7|10024|10020|10043.6|10035.6|9999.4|9993.7|530
1649730000000|2022-04-12 02:20:00|10023.8|10019.8|10010.8|10006.8|10023.8|10019.8|10010.5|10006.5|219
1649730300000|2022-04-12 02:25:00|10011|10007|9999.5|9995.5|10011.3|10007.3|9993.3|9989.3|72
1649730600000|2022-04-12 02:30:00|9999.8|9995.8|10042|10038|10044.8|10040.8|9997.8|9993.8|287
1649730900000|2022-04-12 02:35:00|10044.3|10036.3|10042.2|10038.2|10048.5|10044.5|10036.8|10032.8|345
1649731200000|2022-04-12 02:40:00|10042|10038|10039.2|10035.2|10043.7|10039.7|10025|10021|346
1649731500000|2022-04-12 02:45:00|10040.7|10036.7|10031.7|10027.7|10051.7|10047.7|10021.4|10017.4|275
1649731800000|2022-04-12 02:50:00|10031.5|10027.5|10048.9|10044.9|10060.7|10056.7|10031|10026.2|219
1649732100000|2022-04-12 02:55:00|10048.2|10044.2|10042.2|10038.2|10054.9|10050.9|10036.7|10032.7|68
1649732400000|2022-04-12 03:00:00|10041.9|10037.9|10041.7|10037.7|10044.9|10040.9|10029.6|10025.6|126
1649732700000|2022-04-12 03:05:00|10042|10038|10024.6|10020.6|10050.9|10046.9|10024.6|10020.6|140
1649733000000|2022-04-12 03:10:00|10027.1|10023.1|10038.6|10034.6|10050.1|10046.1|10027.1|10023.1|87
1649733300000|2022-04-12 03:15:00|10038.9|10034.9|10053.6|10049.6|10054.4|10049.6|10038.9|10034.9|252
1649733600000|2022-04-12 03:20:00|10054|10050|10059.1|10055.1|10073.1|10066.4|10037.6|10033.6|303
1649733900000|2022-04-12 03:25:00|10057.4|10053.4|10049.2|10045.2|10057.4|10053.4|10046.5|10042.5|60
1649734200000|2022-04-12 03:30:00|10049.6|10045.6|10034.6|10030.6|10049.6|10045.6|10032.6|10028.6|96
1649734500000|2022-04-12 03:35:00|10034.4|10030.4|10031.6|10027.6|10035.1|10031.1|10030.3|10026.3|49
1649734800000|2022-04-12 03:40:00|10031.1|10027.1|10034.1|10030.1|10034.9|10030.9|10020.1|10016.1|95
1649735100000|2022-04-12 03:45:00|10033.9|10029.9|10024.9|10020.9|10039.9|10035.9|10024.4|10018.1|27
1649735400000|2022-04-12 03:50:00|10025.4|10021.4|10027.6|10023.6|10029.1|10025.1|10024.6|10020.6|67
1649735700000|2022-04-12 03:55:00|10027.3|10023.3|10025.6|10021.6|10027.6|10023.6|10023.6|10019.6|54
1649736000000|2022-04-12 04:00:00|10028.1|10024.1|10007.5|10003.5|10034.1|10030.1|10003.5|9999.5|148
1649736300000|2022-04-12 04:05:00|10007.3|10003.3|10018.1|10014.1|10022.3|10018.3|10007.3|10003.3|62
1649736600000|2022-04-12 04:10:00|10018.3|10014.3|10016.6|10012.6|10024.8|10019.6|10011|10006.8|38
1649736900000|2022-04-12 04:15:00|10016.8|10012.8|10025.5|10021.5|10025.5|10021.5|10016.3|10012.3|13
1649737200000|2022-04-12 04:20:00|10028.3|10024.3|10023.3|10019.3|10031.3|10025.3|10015.3|10011.3|92
1649737500000|2022-04-12 04:25:00|10022.8|10018.8|10011.6|10007.6|10026.4|10021.1|10002.3|9998.3|60
1649737800000|2022-04-12 04:30:00|10011.8|10007.8|10004.7|10000.7|10012.8|10008.8|10003.1|9999.1|32
1649738100000|2022-04-12 04:35:00|10004.3|10000.3|10007.5|10003.5|10008|10004|10002.2|9998.2|27
1649738400000|2022-04-12 04:40:00|10007.7|10003.7|10014.2|10010.2|10016|10012|10006.7|10002.7|47
1649738700000|2022-04-12 04:45:00|10013.8|10009.8|10015.3|10011.3|10020.1|10016.1|10008.5|10004.5|64
1649739000000|2022-04-12 04:50:00|10016.9|10012.9|10023.3|10019.3|10025.1|10021.1|10013.1|10009.1|44
1649739300000|2022-04-12 04:55:00|10023.6|10019.6|9999.6|9995.6|10025.8|10021.8|9998.3|9992.3|35
1649739600000|2022-04-12 05:00:00|9999.8|9995.8|9994|9990|10005|10001|9982.2|9978.2|76
1649739900000|2022-04-12 05:05:00|9993.3|9989.3|10004|10000|10006.8|10002|9992.5|9987.7|30
1649740200000|2022-04-12 05:10:00|10004.5|10000.5|10013.5|10009.5|10013.6|10009.6|10002|9997.8|31
1649740500000|2022-04-12 05:15:00|10013.8|10009.8|10029.3|10025.3|10034.3|10029.5|10010|10006|41
1649740800000|2022-04-12 05:20:00|10028.4|10024.4|10048.8|10044.8|10049.6|10045.6|10025.3|10021.3|171
1649741100000|2022-04-12 05:25:00|10048.6|10044.6|10040|10036|10051.4|10047.4|10040|10036|154
1649741400000|2022-04-12 05:30:00|10040.3|10036.3|10044.7|10040.7|10053.3|10049.3|10036.7|10032.7|252
1649741700000|2022-04-12 05:35:00|10044.5|10040.5|10045.5|10041.5|10053.2|10049.2|10033.2|10029.2|127
1649742000000|2022-04-12 05:40:00|10045.7|10041.7|10072.5|10068.5|10075|10071|10045.2|10041.2|260
1649742300000|2022-04-12 05:45:00|10072.3|10068.3|10062.7|10058.7|10072.3|10068.3|10056|10052|296
1649742600000|2022-04-12 05:50:00|10062.5|10058.5|10062.8|10058.8|10071.5|10067.5|10057.2|10052.5|131
1649742900000|2022-04-12 05:55:00|10063|10059|10056.7|10052.7|10067|10062.5|10051|10047|164
1649743200000|2022-04-12 06:00:00|10057|10053|10052.2|10048.2|10057.5|10053.5|10036.4|10032.4|376
1649743500000|2022-04-12 06:05:00|10052|10048|10069.5|10065.5|10071.3|10067.3|10044.9|10040.9|158
1649743800000|2022-04-12 06:10:00|10072|10068|10082.2|10078.2|10095.8|10091.8|10072|10068|273
1649744100000|2022-04-12 06:15:00|10079.9|10075.9|10114|10110|10118.2|10114.2|10078.2|10074.2|673
1649744400000|2022-04-12 06:20:00|10113.5|10109.5|10135.5|10131.5|10137|10133|10094.9|10089.7|641
1649744700000|2022-04-12 06:25:00|10135|10131|10139.4|10135.4|10144.2|10140.2|10122.7|10118.7|481
1649745000000|2022-04-12 06:30:00|10139.7|10135.7|10123|10119|10143.9|10139.9|10119.1|10113.6|570
1649745300000|2022-04-12 06:35:00|10122.5|10118.5|10145.4|10141.4|10159.9|10155.9|10122|10118|749
1649745600000|2022-04-12 06:40:00|10144.6|10140.6|10135.2|10131.2|10144.9|10140.9|10125.9|10121.9|440
1649745900000|2022-04-12 06:45:00|10135.7|10131.7|10140.2|10136.2|10144.2|10140.2|10122.1|10118.1|408
1649746200000|2022-04-12 06:50:00|10142.9|10138.9|10156.5|10152.5|10158|10153.5|10126.9|10122.9|615
1649746500000|2022-04-12 06:55:00|10156|10152|10147.2|10143.2|10158.5|10154.5|10135.7|10131.7|659
1649746800000|2022-04-12 07:00:00|10146.2|10142.2|10142.5|10138.5|10179.4|10175.4|10134.9|10130.9|943
1649747100000|2022-04-12 07:05:00|10142.3|10138.3|10122.5|10118.5|10150.2|10145|10116.5|10111.4|507
1649747400000|2022-04-12 07:10:00|10123|10119|10116|10112|10128|10124|10103.2|10099.2|433
1649747700000|2022-04-12 07:15:00|10115.7|10111.7|10100.5|10096.5|10121.8|10117.8|10086.5|10082.5|396
1649748000000|2022-04-12 07:20:00|10100.2|10096.2|10112.8|10108.8|10118.5|10114.5|10094.5|10090.5|255
1649748300000|2022-04-12 07:25:00|10113|10109|10090.7|10086.7|10117.2|10113.2|10084.9|10080.9|328
1649748600000|2022-04-12 07:30:00|10090.4|10086.4|10080.9|10076.9|10099.8|10095.8|10070.8|10066.8|599
1649748900000|2022-04-12 07:35:00|10080.4|10076.4|10076.4|10072.4|10083.4|10079.4|10060.7|10056.7|557
1649749200000|2022-04-12 07:40:00|10076.2|10072.2|10082.5|10078.5|10102.2|10098.2|10073.9|10069.9|324
1649749500000|2022-04-12 07:45:00|10082|10078|10094.5|10090.5|10100|10096|10077.5|10073.5|314
1649749800000|2022-04-12 07:50:00|10094.7|10090.7|10097.1|10093.1|10102.5|10098.5|10073.4|10069.4|693
1649750100000|2022-04-12 07:55:00|10097.9|10093.9|10053.2|10049.2|10098.1|10094.1|10052.7|10048.7|733
1649750400000|2022-04-12 08:00:00|10054.3|10050.3|10052|10048|10071.7|10067|10044|10039.6|547
1649750700000|2022-04-12 08:05:00|10052.2|10048.2|10059.7|10055.7|10074.5|10070.5|10048|10044|739
1649751000000|2022-04-12 08:10:00|10060|10056|10039.7|10035.7|10064.7|10060.7|10037.5|10033.5|641
1649751300000|2022-04-12 08:15:00|10039.5|10035.5|10038.1|10034.1|10051.1|10047.1|10014.2|10010.2|1168
1649751600000|2022-04-12 08:20:00|10038.6|10034.6|10016.1|10012.1|10046.8|10042.8|10006|10002|1657
1649751900000|2022-04-12 08:25:00|10014.7|10010.7|10043.3|10039.3|10044.6|10040.6|10010.1|10006.1|5847
1649752200000|2022-04-12 08:30:00|10045.8|10041.8|10053.4|10049.4|10060.4|10056.4|10026.6|10022.6|2863
1649752500000|2022-04-12 08:35:00|10054.1|10050.1|10082.5|10078.5|10086.8|10082.8|10050.5|10046.5|2723
1649752800000|2022-04-12 08:40:00|10082.3|10078.3|10107.1|10103.1|10117.4|10113.4|10082.3|10078.3|2148
1649753100000|2022-04-12 08:45:00|10106.9|10102.9|10114.4|10110.4|10119.4|10115.4|10098.9|10094.9|806
1649753400000|2022-04-12 08:50:00|10114.7|10110.7|10143.9|10139.9|10152.9|10148.9|10109.9|10105.9|1871
1649753700000|2022-04-12 08:55:00|10144.7|10140.7|10158.7|10154.7|10160.2|10156.2|10142.6|10138.6|1574
1649754000000|2022-04-12 09:00:00|10159|10155|10178.6|10174.6|10195.8|10191.8|10156.2|10152.2|4082
1649754300000|2022-04-12 09:05:00|10178.9|10174.9|10173.7|10169.7|10187.4|10183.4|10156.2|10152.2|1495
1649754600000|2022-04-12 09:10:00|10174.7|10170.7|10148.1|10144.1|10174.7|10170.7|10132.3|10126.8|1023
1649754900000|2022-04-12 09:15:00|10148.4|10144.4|10169.4|10165.4|10179.1|10175.1|10142.3|10138.3|1159
1649755200000|2022-04-12 09:20:00|10169.6|10165.6|10170.1|10166.1|10176.6|10172.6|10160.4|10156.4|939
1649755500000|2022-04-12 09:25:00|10170.4|10166.4|10172.7|10168.7|10182.7|10178.7|10166.4|10162.4|610
1649755800000|2022-04-12 09:30:00|10171.3|10167.3|10176.8|10172.8|10176.8|10172.8|10146.6|10142.6|980
1649756100000|2022-04-12 09:35:00|10177.2|10173.2|10153.4|10149.4|10177.5|10173.5|10140.4|10136.4|1075
1649756400000|2022-04-12 09:40:00|10153.2|10149.2|10128.1|10124.1|10154.7|10150.7|10121.3|10117.3|1444
1649756700000|2022-04-12 09:45:00|10129.3|10125.3|10129.6|10125.6|10137|10133|10114.3|10110.3|831
1649757000000|2022-04-12 09:50:00|10129.1|10125.1|10144.3|10140.3|10145.5|10141.5|10122.7|10118.7|643
1649757300000|2022-04-12 09:55:00|10144.5|10140.5|10143.8|10139.8|10149.1|10145.1|10131.3|10127.3|1171
1649757600000|2022-04-12 10:00:00|10144.5|10140.5|10157.2|10153.2|10164.2|10160.2|10142.3|10138.3|1058
1649757900000|2022-04-12 10:05:00|10157.5|10153.5|10172.8|10168.8|10176.3|10172.3|10155.7|10151.7|654
1649758200000|2022-04-12 10:10:00|10172.5|10168.5|10150.4|10146.4|10174|10170|10146.4|10142.4|540
1649758500000|2022-04-12 10:15:00|10150.9|10146.9|10169.6|10165.6|10176.8|10172.8|10149.4|10145.4|932
1649758800000|2022-04-12 10:20:00|10168.8|10164.8|10196|10192|10209.6|10205.6|10168.8|10164.8|1276
1649759100000|2022-04-12 10:25:00|10196.5|10192.5|10231.8|10227.8|10245.4|10241.4|10190|10186|2893
1649759400000|2022-04-12 10:30:00|10231.3|10227.3|10243.8|10239.8|10261.3|10257.3|10230.3|10226.3|3339
1649759700000|2022-04-12 10:35:00|10244.3|10240.3|10237|10233|10251.2|10247.2|10233|10229|653
1649760000000|2022-04-12 10:40:00|10237.5|10233.5|10247.9|10243.9|10251.7|10247.7|10234.7|10230.7|821
1649760300000|2022-04-12 10:45:00|10248.4|10244.4|10259|10255|10281.5|10277|10248.4|10244.4|1878
1649760600000|2022-04-12 10:50:00|10260|10256|10269.3|10265.3|10274.5|10270.5|10247.2|10243.2|460
1649760900000|2022-04-12 10:55:00|10268.2|10264.2|10250.9|10246.9|10279.7|10275.7|10248.9|10244.9|796
1649761200000|2022-04-12 11:00:00|10251.4|10247.4|10258.4|10254.4|10276.2|10272.2|10246.9|10242.4|927
1649761500000|2022-04-12 11:05:00|10259.2|10255.2|10246|10242|10273.4|10269.4|10243.3|10239.3|815
1649761800000|2022-04-12 11:10:00|10245.8|10241.8|10246|10242|10264.4|10260.4|10244.3|10240.3|623
1649762100000|2022-04-12 11:15:00|10246.3|10242.3|10236.6|10232.6|10246.3|10242.3|10221.6|10217.6|1068
1649762400000|2022-04-12 11:20:00|10236.2|10232.2|10241.1|10237.1|10246.4|10242.4|10232.4|10228.4|532
1649762700000|2022-04-12 11:25:00|10240.9|10236.9|10233.9|10229.9|10244.7|10240.7|10228.4|10224.4|422
1649763000000|2022-04-12 11:30:00|10233.4|10229.4|10218.6|10214.6|10252.7|10248.7|10215.3|10209.8|705
1649763300000|2022-04-12 11:35:00|10218.3|10214.3|10237.5|10233.5|10238.5|10234.5|10213.8|10209.8|543
1649763600000|2022-04-12 11:40:00|10238.1|10234.1|10245.5|10241.5|10245.5|10241.5|10225.5|10221.5|460
1649763900000|2022-04-12 11:45:00|10245.8|10241.8|10264.1|10260.1|10266.7|10262.7|10245.3|10241.3|556
1649764200000|2022-04-12 11:50:00|10264.4|10260.4|10283.2|10279.2|10284.2|10280.2|10258.4|10254.4|952
1649764500000|2022-04-12 11:55:00|10283.4|10279.4|10265.5|10261.5|10283.4|10279.4|10252|10248|728
1649764800000|2022-04-12 12:00:00|10265.8|10261.8|10287|10283|10302.1|10298.1|10265.2|10261.2|1503
1649765100000|2022-04-12 12:05:00|10286.8|10282.8|10252.7|10248.7|10291.1|10287.1|10250.6|10246.6|700
1649765400000|2022-04-12 12:10:00|10252.2|10248.2|10249.9|10245.9|10264.2|10260.2|10248.9|10244.9|395
1649765700000|2022-04-12 12:15:00|10249.7|10245.7|10228.3|10224.3|10249.7|10245.7|10222.1|10218.1|1171
1649766000000|2022-04-12 12:20:00|10227.3|10223.3|10212|10208|10227.3|10223.3|10200.5|10196.5|1184
1649766300000|2022-04-12 12:25:00|10212.2|10208.2|10206|10202|10228.8|10222.8|10206|10200.6|830
1649766600000|2022-04-12 12:30:00|10205.7|10201.7|10229.7|10225.7|10241.8|10237.8|10200|10196|1106
1649766900000|2022-04-12 12:35:00|10229.5|10225.5|10226.2|10222.2|10241|10237|10216.7|10212.7|678
1649767200000|2022-04-12 12:40:00|10226|10222|10251.8|10247.8|10254.6|10250.6|10223|10219|466
1649767500000|2022-04-12 12:45:00|10252.3|10248.3|10265.8|10261.8|10274.6|10270.6|10242|10238|1441
1649767800000|2022-04-12 12:50:00|10266.1|10262.1|10238.3|10234.3|10267.6|10263.6|10230.2|10226.2|920
1649768100000|2022-04-12 12:55:00|10237.7|10233.7|10228.2|10224.2|10246.1|10242|10219.2|10215.2|914
1649768400000|2022-04-12 13:00:00|10227.5|10223.5|10219.2|10215.2|10246|10242|10209.2|10205.2|2276
1649768700000|2022-04-12 13:05:00|10218.7|10214.7|10297.9|10293.9|10325.9|10321.9|10213.4|10209.4|3728
1649769000000|2022-04-12 13:10:00|10298.1|10294.1|10289.8|10285.8|10313.4|10309.4|10277|10273|1687
1649769300000|2022-04-12 13:15:00|10292.6|10288.6|10297.1|10293.1|10309.1|10305.1|10282.3|10278.3|1111
1649769600000|2022-04-12 13:20:00|10296.6|10292.6|10323.9|10319.9|10338.7|10334.7|10287.1|10283.1|2036
1649769900000|2022-04-12 13:25:00|10323.4|10319.4|10334|10330|10349.1|10345.1|10313.6|10309.6|2625
1649770200000|2022-04-12 13:30:00|10334.5|10330.5|10369.4|10365.4|10381.9|10377.9|10329.5|10325.5|3436
1649770500000|2022-04-12 13:35:00|10369.1|10365.1|10372|10368|10384.3|10380.3|10368.4|10364.4|1893
1649770800000|2022-04-12 13:40:00|10371.8|10367.8|10376.4|10372.4|10398.5|10394.5|10368.3|10364.3|2557
1649771100000|2022-04-12 13:45:00|10376.7|10372.7|10354.8|10350.8|10381.7|10377.7|10344.8|10340.8|2161
1649771400000|2022-04-12 13:50:00|10355.1|10351.1|10359.4|10355.4|10375.6|10371.6|10340.6|10336.6|1602
1649771700000|2022-04-12 13:55:00|10359.1|10355.1|10396.6|10392.6|10397.9|10393.9|10346.1|10342.1|1256
1649772000000|2022-04-12 14:00:00|10396.9|10392.9|10389.8|10385.8|10403.9|10399.9|10375.1|10371.1|1562
1649772300000|2022-04-12 14:05:00|10388.3|10384.3|10371.2|10367.2|10388.8|10384.8|10357.7|10353.7|1309
1649772600000|2022-04-12 14:10:00|10371.5|10367.5|10362.7|10358.7|10374.2|10370.2|10341.7|10337.7|1475
1649772900000|2022-04-12 14:15:00|10363|10359|10390.8|10386.8|10395.6|10391.6|10353.7|10349.7|1112
1649773200000|2022-04-12 14:20:00|10390.6|10386.6|10386.3|10382.3|10399.8|10395.8|10376.5|10372.5|835
1649773500000|2022-04-12 14:25:00|10386.8|10382.8|10392.3|10388.3|10405|10401|10375.7|10371.7|1051
1649773800000|2022-04-12 14:30:00|10391.5|10387.5|10432.1|10428.1|10436.4|10432.4|10390|10386|2858
1649774100000|2022-04-12 14:35:00|10431.9|10427.9|10457.7|10453.7|10476.5|10472.5|10429.4|10425.4|3686
1649774400000|2022-04-12 14:40:00|10457.5|10453.5|10450.9|10446.9|10464|10460|10432.6|10428.6|2478
1649774700000|2022-04-12 14:45:00|10450.6|10446.6|10472.1|10468.1|10480.7|10476.7|10447.1|10443.1|2655
1649775000000|2022-04-12 14:50:00|10472.9|10468.9|10458.3|10454.3|10494.9|10490.9|10454.6|10450.6|1859
1649775300000|2022-04-12 14:55:00|10459.1|10455.1|10445|10441|10460.4|10456.4|10435.8|10431.8|1043
1649775600000|2022-04-12 15:00:00|10444.5|10440.5|10487.3|10483.3|10491.3|10487.3|10441.8|10437.8|2081
1649775900000|2022-04-12 15:05:00|10487.8|10483.8|10507.9|10503.9|10515.2|10511.2|10478.8|10474.8|1832
1649776200000|2022-04-12 15:10:00|10505.9|10501.9|10491.8|10487.8|10507.9|10503.9|10481.5|10477.5|1074
1649776500000|2022-04-12 15:15:00|10491.5|10487.5|10477.5|10473.5|10494|10490|10471.7|10467.7|1341
1649776800000|2022-04-12 15:20:00|10477.7|10473.7|10476.9|10472.9|10492|10488|10456.6|10452.6|3057
1649777100000|2022-04-12 15:25:00|10477.2|10473.2|10487.2|10483.2|10521.5|10517.5|10464.9|10460.9|6277
1649777400000|2022-04-12 15:30:00|10487.4|10483.4|10488.9|10484.9|10501.4|10497.4|10477.4|10473.4|3066
1649777700000|2022-04-12 15:35:00|10489.2|10485.2|10497.7|10493.7|10501.7|10497.7|10473.6|10469.4|1547
1649778000000|2022-04-12 15:40:00|10497.5|10493.5|10498.6|10494.6|10530.8|10526.8|10492.7|10488.7|1981
1649778300000|2022-04-12 15:45:00|10499.2|10495.2|10481.1|10477.1|10500.4|10496.4|10441.3|10437.3|2841
1649778600000|2022-04-12 15:50:00|10481.3|10477.3|10495.3|10491.3|10498.6|10494.6|10470.3|10466.3|972
1649778900000|2022-04-12 15:55:00|10495.6|10491.6|10504.8|10500.8|10508.3|10504.3|10485.8|10481.8|775
1649779200000|2022-04-12 16:00:00|10504.6|10500.6|10479.8|10475.8|10510.1|10506.1|10479.8|10475.8|1390
1649779500000|2022-04-12 16:05:00|10479.1|10475.1|10468.5|10464.5|10483.3|10479.3|10464.5|10460.5|1232
1649779800000|2022-04-12 16:10:00|10468.8|10464.8|10466|10462|10478.6|10474.6|10459.3|10455.3|1221
1649780100000|2022-04-12 16:15:00|10465.8|10461.8|10450.7|10446.7|10471.3|10467.3|10448.8|10444.8|481
1649780400000|2022-04-12 16:20:00|10451.3|10447.3|10461.9|10457.9|10474.7|10470.7|10441|10437|962
1649780700000|2022-04-12 16:25:00|10462.2|10458.2|10472.7|10468.7|10473.5|10469.5|10440.2|10436.2|998
1649781000000|2022-04-12 16:30:00|10472.9|10468.9|10438.3|10434.3|10482|10478|10438.3|10434.3|1040
1649781300000|2022-04-12 16:35:00|10440.1|10436.1|10437.3|10433.3|10450.9|10446.9|10431.6|10427.6|1499
1649781600000|2022-04-12 16:40:00|10436.2|10432.2|10443.6|10439.6|10446.8|10442.8|10415.7|10411.7|1258
1649781900000|2022-04-12 16:45:00|10443.8|10439.8|10421.5|10417.5|10446|10442|10404.2|10400.2|1570
1649782200000|2022-04-12 16:50:00|10421.8|10417.8|10436.3|10432.3|10449.1|10445.1|10415.3|10411.3|715
1649782500000|2022-04-12 16:55:00|10436|10432|10449.5|10445.5|10450.2|10446.2|10433.8|10429.8|626
1649782800000|2022-04-12 17:00:00|10450.7|10446.7|10444.5|10440.5|10469.3|10465.3|10436.7|10432.7|902
1649783100000|2022-04-12 17:05:00|10445.8|10441.8|10447|10443|10464.8|10460.8|10440|10436|562
1649783400000|2022-04-12 17:10:00|10446.8|10442.8|10469|10465|10469.8|10465.8|10442.5|10438.5|760
1649783700000|2022-04-12 17:15:00|10468.6|10464.6|10476.6|10472.6|10493.1|10489.1|10461.6|10457.6|782
1649784000000|2022-04-12 17:20:00|10477.1|10473.1|10452.5|10448.5|10477.9|10473.9|10450.8|10446.8|583
1649784300000|2022-04-12 17:25:00|10452.3|10448.3|10444.8|10440.8|10459.3|10455.3|10444.3|10440.3|441
1649784600000|2022-04-12 17:30:00|10445.8|10441.8|10428.4|10424.4|10446.3|10442.3|10424|10420|1210
1649784900000|2022-04-12 17:35:00|10428.7|10424.7|10433.4|10429.4|10443.4|10439.4|10421.7|10417.7|733
1649785200000|2022-04-12 17:40:00|10433.2|10429.2|10422.1|10418.1|10440.7|10436.7|10413.4|10409.4|788
1649785500000|2022-04-12 17:45:00|10420.7|10416.7|10405.6|10401.6|10421.4|10417.4|10401.6|10397.6|771
1649785800000|2022-04-12 17:50:00|10406.9|10402.9|10420.9|10416.9|10428.2|10424.2|10397.1|10393.1|952
1649786100000|2022-04-12 17:55:00|10420.7|10416.7|10429.7|10425.7|10442.9|10438.9|10414.2|10410.2|712
1649786400000|2022-04-12 18:00:00|10429.4|10425.4|10453.2|10449.2|10453.2|10449.2|10428.9|10424.9|1015
1649786700000|2022-04-12 18:05:00|10452.7|10448.7|10474.9|10470.9|10479.7|10475.7|10441.7|10437.7|1616
1649787000000|2022-04-12 18:10:00|10475.7|10471.7|10487.7|10483.7|10492.9|10488.9|10475.7|10471.7|1538
1649787300000|2022-04-12 18:15:00|10488.4|10484.4|10472.3|10468.3|10492.9|10488.9|10468.6|10464.6|1601
1649787600000|2022-04-12 18:20:00|10471.8|10467.8|10483|10479|10495.3|10491.3|10471.8|10467.8|2242
1649787900000|2022-04-12 18:25:00|10482.8|10478.8|10441|10437|10487.6|10483.6|10435.2|10431.2|13039
1649788200000|2022-04-12 18:30:00|10440.8|10436.8|10448.5|10444.5|10467.6|10463.6|10432.8|10428.8|3222
1649788500000|2022-04-12 18:35:00|10447.8|10443.8|10458.8|10454.8|10469|10465|10439.5|10435.5|490
1649788800000|2022-04-12 18:40:00|10458.5|10454.5|10447.5|10443.5|10461.3|10457.3|10447.5|10443.5|441
1649789100000|2022-04-12 18:45:00|10446.5|10442.5|10442|10438|10452.5|10448.5|10440|10436|391
1649789400000|2022-04-12 18:50:00|10441.8|10437.8|10439.3|10435.3|10447.3|10443.3|10435.5|10431.5|129
1649789700000|2022-04-12 18:55:00|10439.5|10435.5|10455.5|10451.5|10456.8|10452.8|10433.8|10429.8|158
1649790000000|2022-04-12 19:00:00|10455|10451|10437.7|10433.7|10456|10452|10433.3|10429.3|383
1649790300000|2022-04-12 19:05:00|10439|10435|10421.5|10417.5|10447.2|10443.2|10420.5|10416.5|307
1649790600000|2022-04-12 19:10:00|10421.2|10417.2|10420|10416|10427.5|10423.5|10415.5|10411.5|667
1649790900000|2022-04-12 19:15:00|10420.5|10416.5|10420|10416|10427.5|10423.5|10414.5|10410.5|184
1649791200000|2022-04-12 19:20:00|10420.3|10416.3|10414.8|10410.8|10431.8|10427.8|10414.3|10410.3|103
1649791500000|2022-04-12 19:25:00|10414.7|10410.7|10413.2|10409.2|10415.5|10411.5|10407.7|10403.7|179
1649791800000|2022-04-12 19:30:00|10413.5|10409.5|10420|10416|10423.5|10419.5|10408.5|10404.5|201
1649792100000|2022-04-12 19:35:00|10420.2|10416.2|10426|10422|10432.2|10428.2|10417.2|10413.2|195
1649792400000|2022-04-12 19:40:00|10427.2|10423.2|10430.8|10426.8|10437|10433|10423.5|10419.5|166
1649792700000|2022-04-12 19:45:00|10431.2|10427.2|10436|10432|10438|10434|10423.5|10419.5|201
1649793000000|2022-04-12 19:50:00|10435.7|10431.7|10439.7|10435.7|10442.2|10438.2|10432.7|10428.7|204
1649793300000|2022-04-12 19:55:00|10440|10436|10442.7|10438.7|10446.2|10442.2|10433.5|10429.5|156
1649793600000|2022-04-12 20:00:00|10443.2|10439.2|10455.7|10451.7|10456.5|10452.5|10441|10437|185
1649793900000|2022-04-12 20:05:00|10455.2|10451.2|10458.7|10454.7|10460.5|10456.5|10455|10451|33
1649794200000|2022-04-12 20:10:00|10457.5|10453.5|10451.2|10447.2|10458.2|10454.2|10451.2|10447.2|53
1649794500000|2022-04-12 20:15:00|10451.5|10447.5|10448.7|10444.7|10460.7|10456.7|10445.9|10441.9|118
1649794800000|2022-04-12 20:20:00|10448.2|10444.2|10453.7|10449.7|10457|10453|10445.9|10440.9|29
1649795100000|2022-04-12 20:25:00|10452.7|10448.7|10462.2|10454.2|10468.7|10463.9|10452.2|10448.2|114
1649795400000|2022-04-12 20:30:00|10462.4|10454.4|10456.5|10448.5|10462.4|10454.4|10451.7|10443.7|71
1649795700000|2022-04-12 20:35:00|10456.7|10448.7|10460.7|10456.7|10462.5|10457.7|10454.7|10448.7|97
1649796000000|2022-04-12 20:40:00|10461|10457|10470.4|10466.4|10475.7|10469.9|10461|10457|102
1649796300000|2022-04-12 20:45:00|10470.7|10466.7|10488.2|10484.2|10490.9|10486.9|10468.4|10464.4|166
1649796600000|2022-04-12 20:50:00|10487.9|10483.9|10487.2|10483.2|10488.4|10484.2|10475.4|10471.4|57
1649796900000|2022-04-12 20:55:00|10486.9|10482.9|10487.4|10479.4|10487.7|10482.9|10478.2|10473.4|59
1649797200000|2022-04-12 21:00:00|10488|10480|10475.7|10467.7|10488.2|10482.7|10469.7|10461.7|15
1649797500000|2022-04-12 21:05:00|10480.7|10472.7|10476.2|10468.2|10480.7|10472.7|10475.7|10467.7|0
1649797800000|2022-04-12 21:10:00|10476.4|10468.4|10476.2|10468.2|10476.4|10468.4|10476.2|10468.2|2
1649798700000|2022-04-12 21:25:00|10473.2|10465.2|10476.2|10468.2|10476.2|10468.2|10473.2|10465.2|0
1649799000000|2022-04-12 21:30:00|10475.2|10467.2|10475.2|10467.2|10475.2|10467.2|10475.2|10467.2|0
1649799300000|2022-04-12 21:35:00|10475.6|10467.6|10453.6|10445.6|10476.9|10468.9|10450.6|10442.6|9
1649799600000|2022-04-12 21:40:00|10454.1|10446.1|10459.9|10451.9|10459.9|10451.9|10450.6|10442.6|5
1649799900000|2022-04-12 21:45:00|10466.1|10458.1|10463.9|10455.9|10466.1|10458.1|10459.9|10451.9|0
1649800200000|2022-04-12 21:50:00|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|10464.1|10456.1|0
1649800500000|2022-04-12 21:55:00|10465.9|10457.9|10473.4|10465.4|10473.4|10465.4|10465.9|10457.9|1
1649808000000|2022-04-13 00:00:00|10517.5|10513.5|10515.3|10511.3|10523|10519|10507.3|10503.3|300
1649808300000|2022-04-13 00:05:00|10514.8|10510.8|10507|10503|10523.5|10519|10501|10497|159
1649808600000|2022-04-13 00:10:00|10507.3|10503.3|10503.8|10499.8|10509.5|10505.5|10492.3|10487.5|149
1649808900000|2022-04-13 00:15:00|10504|10500|10514.8|10510.8|10518.5|10512.8|10500|10496|109
1649809200000|2022-04-13 00:20:00|10515|10511|10515|10511|10522.3|10518.3|10510.5|10505.5|264
1649809500000|2022-04-13 00:25:00|10513.5|10509.5|10535|10531|10536|10532|10510.3|10506|243
1649809800000|2022-04-13 00:30:00|10530.3|10526.3|10519.3|10515.3|10533.5|10528.8|10518.5|10514.5|52
1649810100000|2022-04-13 00:35:00|10519|10515|10498.3|10494.3|10519.3|10515.3|10498.3|10494.3|74
1649810400000|2022-04-13 00:40:00|10498|10494|10501.3|10497.3|10509.3|10504|10497.3|10493.3|29
1649810700000|2022-04-13 00:45:00|10500.8|10496.8|10493.3|10489.3|10500.8|10496.8|10486.3|10482.3|43
1649811000000|2022-04-13 00:50:00|10493.5|10489.5|10492.3|10488.3|10506.5|10500.2|10492.3|10488.3|14
1649811300000|2022-04-13 00:55:00|10492.5|10488.5|10492.3|10488.3|10503.8|10499.5|10490.3|10486.3|16
1649811600000|2022-04-13 01:00:00|10492.5|10488.5|10515.5|10511.5|10526.8|10521.5|10480|10474.3|274
1649811900000|2022-04-13 01:05:00|10518|10510|10512.5|10508.5|10518|10512.5|10498.2|10494.2|103
1649812200000|2022-04-13 01:10:00|10512.8|10508.8|10484|10480|10513.8|10509.8|10479.5|10474.2|200
1649812500000|2022-04-13 01:15:00|10483.7|10479.7|10477.2|10473.2|10487.5|10483.3|10466.5|10461.7|190
1649812800000|2022-04-13 01:20:00|10479.5|10475.5|10471.5|10467.5|10480.5|10475.5|10462|10458|92
1649813100000|2022-04-13 01:25:00|10471|10467|10477.7|10473.7|10488.2|10482|10471|10467|84
1649813400000|2022-04-13 01:30:00|10477.5|10473.5|10478.5|10470.5|10480|10476|10470.5|10465.2|38
1649813700000|2022-04-13 01:35:00|10475.7|10471.7|10443.2|10439.2|10475.7|10471.7|10432.7|10428.7|322
1649814000000|2022-04-13 01:40:00|10444|10440|10466.2|10462.2|10469.5|10465.5|10443|10439|53
1649814300000|2022-04-13 01:45:00|10466.5|10462.5|10463|10459|10468.5|10462.7|10455.7|10451.7|57
1649814600000|2022-04-13 01:50:00|10461.7|10457.7|10476.7|10472.7|10484.4|10480.2|10452|10448|169
1649814900000|2022-04-13 01:55:00|10476.5|10472.5|10491|10487|10497|10493|10475.4|10471.4|131
1649815200000|2022-04-13 02:00:00|10491.2|10487.2|10480.2|10476.2|10498.5|10494.5|10471.2|10467.2|182
1649815500000|2022-04-13 02:05:00|10480.5|10476.5|10494.7|10490.7|10502|10498|10479.7|10475.7|197
1649815800000|2022-04-13 02:10:00|10492.7|10488.7|10490.2|10486.2|10500.5|10496.5|10486.5|10482.5|345
1649816100000|2022-04-13 02:15:00|10491|10487|10490.7|10486.7|10491.5|10487.5|10484.2|10480.2|19
1649816400000|2022-04-13 02:20:00|10491.2|10487.2|10494|10490|10497|10493|10489.2|10485.2|70
1649816700000|2022-04-13 02:25:00|10494.2|10490.2|10498.9|10494.9|10505.2|10499.7|10494.2|10490.2|91
1649817000000|2022-04-13 02:30:00|10499.2|10495.2|10498.2|10494.2|10508.4|10504.4|10496.2|10490.7|124
1649817300000|2022-04-13 02:35:00|10497.9|10493.9|10496.4|10492.4|10502.7|10498.7|10495.2|10491.2|44
1649817600000|2022-04-13 02:40:00|10496.2|10492.2|10483.2|10479.2|10499.9|10495.9|10476.4|10472.4|193
1649817900000|2022-04-13 02:45:00|10483.4|10479.4|10484.2|10480.2|10487.7|10483.7|10465.6|10461.6|165
1649818200000|2022-04-13 02:50:00|10484.7|10480.7|10499.4|10495.4|10502.9|10498.1|10482.4|10478.4|57
1649818500000|2022-04-13 02:55:00|10499.1|10495.1|10501.6|10497.6|10507.1|10503.1|10495.9|10491.9|31
1649818800000|2022-04-13 03:00:00|10501.9|10497.9|10494.4|10490.4|10508.1|10504.1|10493.6|10489.6|33
1649819100000|2022-04-13 03:05:00|10495.1|10491.1|10473.6|10469.6|10495.1|10491.1|10472.9|10468.9|44
1649819400000|2022-04-13 03:10:00|10473.4|10469.4|10478.1|10474.1|10482.4|10478.4|10466.4|10462.4|58
1649819700000|2022-04-13 03:15:00|10478.4|10474.4|10466.9|10462.9|10483.6|10479.6|10463.6|10459.6|73
1649820000000|2022-04-13 03:20:00|10467.1|10463.1|10462.4|10458.4|10470.9|10466.9|10460.4|10454.6|29
1649820300000|2022-04-13 03:25:00|10462.6|10458.6|10459.6|10455.6|10465.1|10461.1|10455.8|10451.8|43
1649820600000|2022-04-13 03:30:00|10458.3|10454.3|10461.3|10457.3|10462.8|10458.8|10453.8|10449.8|16
1649820900000|2022-04-13 03:35:00|10461.1|10457.1|10448.6|10444.6|10461.8|10457.8|10444.6|10440.6|86
1649821200000|2022-04-13 03:40:00|10449.1|10445.1|10447.8|10443.8|10451.3|10446.3|10446.8|10442.8|50
1649821500000|2022-04-13 03:45:00|10447|10443|10437.6|10433.6|10447.8|10443.8|10437.3|10433.3|57
1649821800000|2022-04-13 03:50:00|10437.3|10433.3|10436.8|10432.8|10440.3|10436.3|10430.8|10426.8|39
1649822100000|2022-04-13 03:55:00|10439.1|10435.1|10437.5|10433.5|10441.1|10437.1|10436.6|10432.6|35
1649822400000|2022-04-13 04:00:00|10437|10433|10434.3|10430.3|10437|10433|10430|10426|17
1649822700000|2022-04-13 04:05:00|10434.5|10430.5|10419|10415|10434.5|10430.5|10418.8|10414.8|181
1649823000000|2022-04-13 04:10:00|10418.5|10414.5|10424.5|10420.5|10428.5|10424.5|10418.5|10414.5|101
1649823300000|2022-04-13 04:15:00|10424.8|10420.8|10434|10430|10436.3|10432.3|10422|10418|52
1649823600000|2022-04-13 04:20:00|10433|10429|10437.3|10433.3|10442.8|10438.8|10430.5|10426.5|74
1649823900000|2022-04-13 04:25:00|10436.8|10432.8|10429.2|10425.2|10437.8|10433.8|10429.2|10425.2|24
1649824200000|2022-04-13 04:30:00|10429|10425|10420.5|10416.5|10436|10429.2|10410.5|10406.5|237
1649824500000|2022-04-13 04:35:00|10420|10416|10410.5|10406.5|10420.2|10416.2|10407.7|10403.5|34
1649824800000|2022-04-13 04:40:00|10411|10407|10412|10408|10414.5|10410.5|10408.5|10404.5|8
1649825100000|2022-04-13 04:45:00|10411.5|10407.5|10410|10406|10415.7|10411.7|10407.7|10403.7|7
1649825400000|2022-04-13 04:50:00|10409.7|10405.7|10410.2|10406.2|10416.5|10412.5|10409|10405|24
1649825700000|2022-04-13 04:55:00|10409.5|10405.5|10408|10404|10414.2|10410.2|10407.7|10403.7|9
1649826000000|2022-04-13 05:00:00|10407.7|10403.7|10428.9|10424.9|10432|10428|10389.4|10385.4|352
1649826300000|2022-04-13 05:05:00|10428.7|10424.7|10425.2|10421.2|10431.7|10427.7|10424.2|10419.9|19
1649826600000|2022-04-13 05:10:00|10426.2|10422.2|10419.4|10415.4|10432.4|10428.4|10418.4|10414.4|20
1649826900000|2022-04-13 05:15:00|10418.9|10414.9|10430.4|10426.4|10433.2|10429.2|10418.9|10414.9|67
1649827200000|2022-04-13 05:20:00|10431.4|10427.4|10436.7|10432.7|10441.7|10437.7|10431.4|10427.4|43
1649827500000|2022-04-13 05:25:00|10436.4|10432.4|10433.9|10429.9|10436.4|10432.4|10423.7|10419.7|32
1649827800000|2022-04-13 05:30:00|10441.4|10433.4|10466.2|10462.2|10467.2|10463.2|10430.2|10426.2|284
1649828100000|2022-04-13 05:35:00|10465.9|10461.9|10493.9|10489.9|10494.4|10490.4|10465.4|10461.4|429
1649828400000|2022-04-13 05:40:00|10493.2|10489.2|10488.9|10484.9|10496.4|10492.4|10477.9|10473.9|162
1649828700000|2022-04-13 05:45:00|10488.7|10484.7|10514.2|10510.2|10516.2|10512.2|10487.9|10483.9|230
1649829000000|2022-04-13 05:50:00|10514.7|10510.7|10502.9|10498.9|10514.7|10510.7|10498.7|10494.7|85
1649829300000|2022-04-13 05:55:00|10503.2|10499.2|10484.4|10480.4|10505.9|10501.9|10482.4|10478.4|63
1649829600000|2022-04-13 06:00:00|10484.1|10480.1|10456.9|10452.9|10484.4|10480.4|10453.4|10449.1|131
1649829900000|2022-04-13 06:05:00|10458.6|10454.6|10454.6|10450.6|10461.9|10457.9|10445.4|10441.4|177
1649830200000|2022-04-13 06:10:00|10454.4|10450.4|10465.6|10461.6|10476.9|10472.9|10454.4|10450.4|291
1649830500000|2022-04-13 06:15:00|10464.9|10460.9|10477.9|10473.9|10486.4|10482.4|10463.6|10459.6|511
1649830800000|2022-04-13 06:20:00|10478.4|10474.4|10457.6|10453.6|10480.4|10476.4|10457.6|10451.8|116
1649831100000|2022-04-13 06:25:00|10457.8|10453.8|10472.6|10468.6|10477.3|10473.3|10449.3|10445.3|246
1649831400000|2022-04-13 06:30:00|10472.8|10468.8|10455.3|10451.3|10473.6|10469.6|10454.1|10449.6|311
1649831700000|2022-04-13 06:35:00|10455.6|10451.6|10439.8|10435.8|10457.1|10453.1|10435.1|10431.1|122
1649832000000|2022-04-13 06:40:00|10440.8|10436.8|10436.1|10432.1|10449.6|10445.6|10435.1|10431.1|303
1649832300000|2022-04-13 06:45:00|10435.8|10431.8|10443.3|10439.3|10444.1|10440.1|10423.8|10419.8|517
1649832600000|2022-04-13 06:50:00|10442.6|10438.6|10438.1|10434.1|10447.3|10443.3|10434.1|10430.1|188
1649832900000|2022-04-13 06:55:00|10438.8|10434.8|10447.8|10443.8|10460.3|10456.3|10436|10432|434
1649833200000|2022-04-13 07:00:00|10447.3|10443.3|10421.3|10417.3|10448.3|10444.3|10419.5|10415.5|365
1649833500000|2022-04-13 07:05:00|10421|10417|10407.5|10403.5|10424|10420|10402.3|10398.3|468
1649833800000|2022-04-13 07:10:00|10407.3|10403.3|10425.3|10421.3|10425.3|10421.3|10403.5|10399.5|409
1649834100000|2022-04-13 07:15:00|10424.3|10420.3|10422.5|10418.5|10437.5|10433.5|10420.5|10416.5|282
1649834400000|2022-04-13 07:20:00|10422.3|10418.3|10435.3|10431.3|10439.3|10435.3|10418.8|10414.8|175
1649834700000|2022-04-13 07:25:00|10433.3|10429.3|10432|10428|10439.5|10435.5|10424|10420|292
1649835000000|2022-04-13 07:30:00|10433|10429|10408.5|10404.5|10436.5|10432.5|10406.8|10402.8|462
1649835300000|2022-04-13 07:35:00|10408.8|10404.8|10415|10411|10415|10411|10399.8|10395.8|504
1649835600000|2022-04-13 07:40:00|10414.8|10410.8|10404.7|10400.7|10416.8|10412.8|10400.5|10396.5|671
1649835900000|2022-04-13 07:45:00|10405.5|10401.5|10407.5|10403.5|10413.7|10409.7|10403.7|10399.7|394
1649836200000|2022-04-13 07:50:00|10408|10404|10397|10393|10419.5|10415.5|10382.7|10378.7|1198
1649836500000|2022-04-13 07:55:00|10397.2|10393.2|10435.5|10431.5|10440.5|10436.5|10397.2|10393.2|703
1649836800000|2022-04-13 08:00:00|10435.7|10431.7|10444.2|10440.2|10444.7|10440.7|10420|10416|906
1649837100000|2022-04-13 08:05:00|10444|10440|10486.5|10482.5|10492.5|10488.5|10443.2|10439.2|2422
1649837400000|2022-04-13 08:10:00|10486.3|10482.3|10500.8|10496.8|10503.5|10499.5|10483.5|10479.5|1531
1649837700000|2022-04-13 08:15:00|10500.7|10496.7|10495|10491|10508.7|10504.7|10481|10477|1258
1649838000000|2022-04-13 08:20:00|10494.5|10490.5|10481.7|10477.7|10494.5|10490.5|10468.2|10464.2|1501
1649838300000|2022-04-13 08:25:00|10482|10478|10475|10471|10498.5|10494.5|10469.5|10465.5|3399
1649838600000|2022-04-13 08:30:00|10476.2|10472.2|10466.2|10462.2|10487.7|10483.7|10449.7|10445.7|2294
1649838900000|2022-04-13 08:35:00|10466.5|10462.5|10460|10456|10483.2|10479.2|10457|10453|984
1649839200000|2022-04-13 08:40:00|10460.5|10456.5|10466|10462|10485|10481|10458.2|10454.2|711
1649839500000|2022-04-13 08:45:00|10467|10463|10457.9|10453.9|10473.7|10469.7|10453.7|10449.7|764
1649839800000|2022-04-13 08:50:00|10462.4|10458.4|10502.2|10498.2|10503.9|10499.9|10456.7|10452.7|728
1649840100000|2022-04-13 08:55:00|10501.2|10497.2|10475.2|10471.2|10505.7|10500.4|10471.4|10467.4|1505
1649840400000|2022-04-13 09:00:00|10474.9|10470.9|10484.4|10480.4|10492.9|10488.9|10470.2|10465.7|632
1649840700000|2022-04-13 09:05:00|10481.4|10477.4|10466.9|10462.9|10483.4|10479.4|10462.4|10458.4|469
1649841000000|2022-04-13 09:10:00|10465.9|10461.9|10490.9|10486.9|10493.7|10489.7|10461.4|10457.4|690
1649841300000|2022-04-13 09:15:00|10491.2|10487.2|10485.9|10481.9|10499.9|10494.4|10477.4|10473.4|826
1649841600000|2022-04-13 09:20:00|10485.4|10481.4|10471.1|10467.1|10485.7|10481.7|10465.9|10461.9|569
1649841900000|2022-04-13 09:25:00|10470.6|10466.6|10462.9|10458.9|10473.4|10469.4|10454.1|10450.1|907
1649842200000|2022-04-13 09:30:00|10462.6|10458.6|10447.1|10443.1|10462.6|10458.6|10432.9|10428.9|778
1649842500000|2022-04-13 09:35:00|10447.9|10443.9|10470.6|10466.6|10471.9|10467.9|10438.1|10434.1|686
1649842800000|2022-04-13 09:40:00|10473.9|10469.9|10478.9|10474.9|10485.1|10481.1|10468.6|10464.6|440
1649843100000|2022-04-13 09:45:00|10478.4|10474.4|10485.1|10481.1|10486.9|10482.9|10474.1|10470.1|489
1649843400000|2022-04-13 09:50:00|10484.9|10480.9|10496.4|10492.4|10498.1|10494.1|10482.9|10478.9|323
1649843700000|2022-04-13 09:55:00|10496.1|10492.1|10490.1|10486.1|10500.9|10496.9|10479.1|10475.1|315
1649844000000|2022-04-13 10:00:00|10490.3|10486.3|10526.8|10522.8|10527.6|10523.6|10483.1|10479.1|1228
1649844300000|2022-04-13 10:05:00|10526.6|10522.6|10561.6|10557.6|10564.6|10560.1|10518.1|10511.8|3382
1649844600000|2022-04-13 10:10:00|10561.8|10557.8|10604.3|10600.3|10611.8|10606.8|10554.8|10550.8|2449
1649844900000|2022-04-13 10:15:00|10604.6|10600.6|10586.8|10582.8|10606.1|10602.1|10579.6|10575.6|2639
1649845200000|2022-04-13 10:20:00|10587.1|10583.1|10618.8|10614.8|10623.8|10619.8|10581.6|10577.6|1184
1649845500000|2022-04-13 10:25:00|10619.6|10615.6|10626.6|10622.6|10641.1|10637.1|10615.3|10611.3|994
1649845800000|2022-04-13 10:30:00|10626.3|10622.3|10612.3|10608.3|10626.8|10622.8|10611.8|10605.5|699
1649846100000|2022-04-13 10:35:00|10612.5|10608.5|10614.3|10610.3|10622.3|10618.3|10597|10593|858
1649846400000|2022-04-13 10:40:00|10614.5|10610.5|10606|10602|10625.3|10621.3|10602.3|10598.3|692
1649846700000|2022-04-13 10:45:00|10606.5|10602.5|10584|10580|10607.3|10603.3|10578|10574|770
1649847000000|2022-04-13 10:50:00|10583.8|10579.8|10588|10584|10590.5|10586.5|10576.5|10572|551
1649847300000|2022-04-13 10:55:00|10587.8|10583.8|10586|10582|10589.3|10585.3|10570.5|10566.5|568
1649847600000|2022-04-13 11:00:00|10584.5|10580.5|10597|10593|10601|10597|10577|10573|497
1649847900000|2022-04-13 11:05:00|10597.2|10593.2|10607.2|10603.2|10608.7|10604.7|10588.5|10584.5|362
1649848200000|2022-04-13 11:10:00|10607.7|10603.7|10611.5|10607.5|10620.5|10616.5|10607|10603|365
1649848500000|2022-04-13 11:15:00|10611|10607|10602.2|10598.2|10615.7|10611.7|10602|10598|483
1649848800000|2022-04-13 11:20:00|10602|10598|10680|10676|10683.2|10679|10601|10597|1644
1649849100000|2022-04-13 11:25:00|10680.2|10676.2|10652.5|10648.5|10680.7|10676.7|10645|10641|1334
1649849400000|2022-04-13 11:30:00|10653|10649|10627.2|10623.2|10653.2|10649.2|10625.7|10621.7|781
1649849700000|2022-04-13 11:35:00|10627.4|10623.4|10622.2|10618.2|10635.2|10631.2|10595.2|10590.7|686
1649850000000|2022-04-13 11:40:00|10623.7|10619.7|10598.2|10594.2|10623.7|10619.7|10592.2|10588.2|485
1649850300000|2022-04-13 11:45:00|10598.4|10594.4|10593.4|10589.4|10600.2|10596.2|10589.7|10585.7|337
1649850600000|2022-04-13 11:50:00|10593.9|10589.9|10566.9|10562.9|10593.9|10589.9|10555.2|10551.2|789
1649850900000|2022-04-13 11:55:00|10566.4|10562.4|10579.4|10575.4|10584.7|10580.7|10549.2|10545.2|539
1649851200000|2022-04-13 12:00:00|10579.7|10575.7|10576.1|10572.1|10593.7|10589.7|10572.4|10568.4|349
1649851500000|2022-04-13 12:05:00|10576.4|10572.4|10609.4|10605.4|10613.9|10609.9|10575.9|10571.9|579
1649851800000|2022-04-13 12:10:00|10609.9|10605.9|10577.1|10573.1|10614.6|10610.6|10576.9|10572.9|527
1649852100000|2022-04-13 12:15:00|10577.4|10573.4|10567.4|10563.4|10585.1|10581.1|10559.6|10555.6|708
1649852400000|2022-04-13 12:20:00|10567.1|10563.1|10565.6|10561.6|10570.6|10566.6|10549.9|10545.9|524
1649852700000|2022-04-13 12:25:00|10566.1|10562.1|10566.9|10562.9|10572.4|10567.6|10540.1|10536.1|591
1649853000000|2022-04-13 12:30:00|10566.4|10562.4|10584.1|10580.1|10603.6|10599.6|10562.6|10558.6|421
1649853300000|2022-04-13 12:35:00|10583.1|10579.1|10592.6|10588.6|10594.1|10590.1|10573.1|10569.1|370
1649853600000|2022-04-13 12:40:00|10593.1|10589.1|10624.6|10620.6|10653.3|10649.3|10592.1|10588.1|1366
1649853900000|2022-04-13 12:45:00|10624.3|10620.3|10613.1|10609.1|10636.3|10632.3|10610.8|10606.8|436
1649854200000|2022-04-13 12:50:00|10612.8|10608.8|10635.3|10631.3|10641.3|10636.6|10611.8|10607.8|485
1649854500000|2022-04-13 12:55:00|10636.3|10632.3|10647.1|10643.1|10668.1|10664.1|10636.3|10632.3|694
1649854800000|2022-04-13 13:00:00|10646.3|10642.3|10621.6|10617.6|10659.1|10655.1|10610.6|10606.6|1227
1649855100000|2022-04-13 13:05:00|10622.5|10618.5|10613.3|10609.3|10625.6|10621.6|10600.8|10596.8|815
1649855400000|2022-04-13 13:10:00|10613.6|10609.6|10615.5|10611.5|10619.6|10615.6|10589.6|10585.6|1844
1649855700000|2022-04-13 13:15:00|10615.8|10611.8|10610.3|10606.3|10630.8|10626.8|10602|10598|656
1649856000000|2022-04-13 13:20:00|10610|10606|10637.8|10633.8|10637.8|10633.8|10587.5|10583.5|1085
1649856300000|2022-04-13 13:25:00|10638|10634|10656.5|10652.5|10658|10654|10626|10620.8|916
1649856600000|2022-04-13 13:30:00|10658.3|10654.3|10679.5|10675.5|10682|10678|10645.5|10641.5|1261
1649856900000|2022-04-13 13:35:00|10680.3|10676.3|10652.5|10648.5|10681.5|10677.5|10643|10639|725
1649857200000|2022-04-13 13:40:00|10653|10649|10633.2|10629.2|10666.2|10662.2|10623|10619|911
1649857500000|2022-04-13 13:45:00|10631|10627|10612.5|10608.5|10632.7|10628.7|10589.7|10585.7|1617
1649857800000|2022-04-13 13:50:00|10612.7|10608.7|10596.7|10592.7|10627.2|10623.2|10592.7|10588.7|1133
1649858100000|2022-04-13 13:55:00|10597.5|10593.5|10607.2|10603.2|10613.2|10609.2|10580.5|10576.5|737
1649858400000|2022-04-13 14:00:00|10608.2|10604.2|10598.5|10594.5|10618.2|10614.2|10587.2|10583.2|1033
1649858700000|2022-04-13 14:05:00|10599.2|10595.2|10620.4|10616.4|10622.7|10618.7|10592.5|10588.5|984
1649859000000|2022-04-13 14:10:00|10620.7|10616.7|10608.4|10604.4|10621.4|10617.4|10586.2|10582.2|1232
1649859300000|2022-04-13 14:15:00|10608.2|10604.2|10604.2|10600.2|10608.4|10604.4|10582.9|10578.9|744
1649859600000|2022-04-13 14:20:00|10603.7|10599.7|10592.7|10588.7|10618.2|10614.2|10589.7|10585.7|744
1649859900000|2022-04-13 14:25:00|10592.4|10588.4|10598.4|10590.4|10605.9|10599.7|10581.9|10577.7|965
1649860200000|2022-04-13 14:30:00|10596.9|10588.9|10583.9|10579.9|10596.9|10588.9|10475.9|10468.7|6876
1649860500000|2022-04-13 14:35:00|10583.7|10579.7|10638.4|10634.4|10650.1|10646.1|10580.7|10576.7|2297
1649860800000|2022-04-13 14:40:00|10638.9|10634.9|10614.4|10610.4|10649.4|10645.4|10606.7|10602.7|1188
1649861100000|2022-04-13 14:45:00|10614.6|10610.6|10637.6|10633.6|10644.1|10640.1|10613.4|10609.4|1151
1649861400000|2022-04-13 14:50:00|10638.1|10634.1|10650.1|10646.1|10670.4|10666.4|10625.6|10621.6|2008
1649861700000|2022-04-13 14:55:00|10649.9|10645.9|10619.9|10615.9|10656.9|10652.9|10618.9|10614.9|1073
1649862000000|2022-04-13 15:00:00|10621.1|10617.1|10607.1|10603.1|10634.1|10630.1|10600.1|10596.1|1158
1649862300000|2022-04-13 15:05:00|10606.6|10602.6|10641.4|10637.4|10644.9|10640.9|10605.4|10601.4|1287
1649862600000|2022-04-13 15:10:00|10641.9|10637.9|10636.8|10632.8|10645.1|10641.1|10612.1|10608.1|2545
1649862900000|2022-04-13 15:15:00|10636.6|10632.6|10667.6|10663.6|10670.3|10666.3|10635.8|10631.8|1724
1649863200000|2022-04-13 15:20:00|10667.1|10663.1|10699.6|10695.6|10714.6|10710.6|10659.3|10655.3|4600
1649863500000|2022-04-13 15:25:00|10699.3|10695.3|10650.3|10646.3|10703.1|10699.1|10649.1|10645.1|3129
1649863800000|2022-04-13 15:30:00|10649.8|10645.8|10654.3|10650.3|10659.1|10655.1|10633.3|10629.3|3200
1649864100000|2022-04-13 15:35:00|10654.1|10650.1|10677.5|10673.5|10678.8|10674.8|10647.3|10643.3|1489
1649864400000|2022-04-13 15:40:00|10678.3|10674.3|10703.8|10699.8|10707|10701|10674.8|10670.8|2083
1649864700000|2022-04-13 15:45:00|10703|10699|10704.3|10700.3|10715.3|10711.3|10694.8|10690.8|1383
1649865000000|2022-04-13 15:50:00|10703.8|10699.8|10701.8|10697.8|10710.3|10706.3|10678.8|10674.8|1390
1649865300000|2022-04-13 15:55:00|10702.5|10698.5|10721.8|10717.8|10734.5|10730.5|10694.3|10690.3|2919
1649865600000|2022-04-13 16:00:00|10722.2|10718.2|10708.7|10704.7|10733.7|10729.7|10700.7|10692.7|1749
1649865900000|2022-04-13 16:05:00|10709|10705|10710|10706|10716.5|10712.5|10694.5|10690.5|1094
1649866200000|2022-04-13 16:10:00|10711.2|10707.2|10698.5|10694.5|10716|10712|10697.7|10693.7|563
1649866500000|2022-04-13 16:15:00|10699.5|10695.5|10690.7|10686.7|10701.9|10697.9|10682.7|10678.7|1001
1649866800000|2022-04-13 16:20:00|10691|10687|10679.5|10675.5|10713.9|10709.9|10676.5|10672.5|795
1649867100000|2022-04-13 16:25:00|10679.2|10675.2|10699.2|10695.2|10702.5|10698.5|10676.5|10672.5|657
1649867400000|2022-04-13 16:30:00|10699.5|10695.5|10693.7|10689.7|10713.7|10709.7|10689.2|10685.2|709
1649867700000|2022-04-13 16:35:00|10693.2|10689.2|10700.2|10696.2|10703.4|10699.4|10681.9|10677.9|612
1649868000000|2022-04-13 16:40:00|10700.7|10696.7|10714.2|10710.2|10720.7|10716.4|10699.4|10695.4|1719
1649868300000|2022-04-13 16:45:00|10714.4|10710.4|10725.4|10721.4|10734.9|10730.9|10710.2|10706.2|1224
1649868600000|2022-04-13 16:50:00|10726.1|10722.1|10710.4|10706.4|10727.1|10723.1|10696.7|10692.7|1258
1649868900000|2022-04-13 16:55:00|10709.9|10705.9|10722.1|10718.1|10728.6|10724.6|10702.9|10698.9|612
1649869200000|2022-04-13 17:00:00|10722.4|10718.4|10718.9|10714.9|10733.9|10729.9|10715.4|10711.4|690
1649869500000|2022-04-13 17:05:00|10718.6|10714.6|10758.9|10754.9|10765.4|10761.4|10718.4|10714.4|1702
1649869800000|2022-04-13 17:10:00|10758.3|10754.3|10779.1|10775.1|10779.1|10775.1|10750.1|10746.1|1105
1649870100000|2022-04-13 17:15:00|10778.8|10774.8|10778.3|10774.3|10784.6|10780.6|10770.8|10766.8|1028
1649870400000|2022-04-13 17:20:00|10778.6|10774.6|10820.5|10816.5|10824.5|10820.5|10775.3|10771.3|2364
1649870700000|2022-04-13 17:25:00|10820.8|10816.8|10828.5|10824.5|10840.7|10836.7|10812.3|10808.3|2123
1649871000000|2022-04-13 17:30:00|10828.8|10824.8|10809.5|10805.5|10838.8|10834.8|10801.3|10797.3|1809
1649871300000|2022-04-13 17:35:00|10809.8|10805.8|10805.1|10801.1|10822.8|10818.8|10798.1|10794.1|1053
1649871600000|2022-04-13 17:40:00|10804.6|10800.6|10812.6|10808.6|10820.1|10816.1|10802.6|10798.6|800
1649871900000|2022-04-13 17:45:00|10812.1|10808.1|10814.8|10810.8|10825.6|10821.6|10811.1|10807.1|863
1649872200000|2022-04-13 17:50:00|10815.6|10811.6|10827|10823|10832.3|10828.3|10798.8|10794.8|1426
1649872500000|2022-04-13 17:55:00|10826.5|10822.5|10838.5|10834.5|10839.8|10835.8|10818.8|10814.8|985
1649872800000|2022-04-13 18:00:00|10838.8|10834.8|10839.8|10835.8|10847|10843|10825.3|10821.3|1398
1649873100000|2022-04-13 18:05:00|10840.3|10836.3|10855.8|10851.8|10864.5|10860.5|10833.3|10829.3|2399
1649873400000|2022-04-13 18:10:00|10856|10852|10865.8|10861.8|10865.8|10861.8|10843|10839|1685
1649873700000|2022-04-13 18:15:00|10866.3|10862.3|10826.8|10822.8|10866.3|10862.3|10816.3|10811.6|2256
1649874000000|2022-04-13 18:20:00|10826.6|10822.6|10852.1|10848.1|10853.1|10849.1|10811.1|10807.1|3477
1649874300000|2022-04-13 18:25:00|10851.8|10847.8|10849.5|10845.5|10862|10858|10815.3|10811.3|14853
1649874600000|2022-04-13 18:30:00|10849|10845|10825.7|10821.7|10849.5|10845.5|10823.7|10819.7|3316
1649874900000|2022-04-13 18:35:00|10827.2|10823.2|10837|10833|10839.7|10835.7|10823|10819|1439
1649875200000|2022-04-13 18:40:00|10837.2|10833.2|10848|10844|10851|10847|10831.2|10827.2|506
1649875500000|2022-04-13 18:45:00|10848.2|10844.2|10841.7|10837.7|10855.5|10851.5|10832.7|10828.7|347
1649875800000|2022-04-13 18:50:00|10841.2|10837.2|10842.7|10838.7|10847.2|10843.2|10837.7|10833.7|311
1649876100000|2022-04-13 18:55:00|10842.9|10838.9|10861.7|10857.7|10862.4|10858.4|10837.7|10833.7|491
1649876400000|2022-04-13 19:00:00|10862.4|10858.4|10851.2|10847.2|10862.7|10858.7|10850.9|10846.9|258
1649876700000|2022-04-13 19:05:00|10851.4|10847.4|10861.6|10857.6|10862.6|10858.6|10850.9|10846.9|286
1649877000000|2022-04-13 19:10:00|10862.1|10858.1|10848.2|10844.2|10862.6|10858.6|10847.1|10843.1|421
1649877300000|2022-04-13 19:15:00|10848.6|10844.6|10848.1|10844.1|10855.9|10851.9|10845.9|10841.9|275
1649877600000|2022-04-13 19:20:00|10848.4|10844.4|10836.9|10832.9|10851.6|10847.6|10836.1|10832.1|158
1649877900000|2022-04-13 19:25:00|10839.1|10835.1|10833.4|10829.4|10841.6|10837.6|10831.9|10827.9|140
1649878200000|2022-04-13 19:30:00|10832.4|10828.4|10830.9|10826.9|10834.4|10830.4|10826.4|10822.4|226
1649878500000|2022-04-13 19:35:00|10832.9|10828.9|10837.6|10833.6|10842.4|10838.4|10832.4|10828.4|314
1649878800000|2022-04-13 19:40:00|10836.3|10832.3|10834.1|10830.1|10843.3|10839.3|10833.8|10829.8|190
1649879100000|2022-04-13 19:45:00|10833.1|10829.1|10839.6|10835.6|10839.6|10835.6|10829.6|10825.6|174
1649879400000|2022-04-13 19:50:00|10840.3|10836.3|10841.3|10837.3|10842.3|10838.3|10835.3|10831.3|196
1649879700000|2022-04-13 19:55:00|10841.1|10837.1|10848.6|10844.6|10853.1|10849.1|10840.6|10836.6|371
1649880000000|2022-04-13 20:00:00|10849.1|10845.1|10851.3|10847.3|10854.3|10850.3|10844.8|10840.8|231
1649880300000|2022-04-13 20:05:00|10850.8|10846.8|10836.3|10832.3|10851|10847|10834.5|10830.5|112
1649880600000|2022-04-13 20:10:00|10836.8|10832.8|10837.5|10833.5|10838|10834|10830.8|10826.8|1029
1649880900000|2022-04-13 20:15:00|10837|10833|10848.7|10844.7|10850.7|10846.7|10836.5|10832.5|445
1649881200000|2022-04-13 20:20:00|10849|10845|10853.5|10849.5|10855|10851|10848.5|10844.5|52
1649881500000|2022-04-13 20:25:00|10853.9|10849.9|10844|10840|10854.5|10850.5|10842|10838|252
1649881800000|2022-04-13 20:30:00|10843.5|10839.5|10832.7|10828.7|10847.5|10843.5|10832.2|10828.2|152
1649882100000|2022-04-13 20:35:00|10831.7|10827.7|10834.2|10830.2|10834.4|10830.4|10823.5|10819.5|128
1649882400000|2022-04-13 20:40:00|10833.7|10829.7|10840.7|10836.7|10844.4|10840.4|10832.4|10828.4|562
1649882700000|2022-04-13 20:45:00|10840.9|10836.9|10845.9|10841.9|10851.9|10847.9|10840.7|10836.7|49
1649883000000|2022-04-13 20:50:00|10845.7|10841.7|10840.6|10836.6|10847.6|10843.6|10839.2|10835.2|653
1649883300000|2022-04-13 20:55:00|10840.3|10836.3|10838.4|10834.4|10851.6|10846.1|10835.6|10829.9|251
1649883600000|2022-04-13 21:00:00|10838.6|10834.6|10844.6|10836.6|10848.4|10840.4|10831.9|10823.9|1
1649883900000|2022-04-13 21:05:00|10845.6|10837.6|10854.6|10846.6|10854.8|10846.8|10845.1|10837.1|1
1649884200000|2022-04-13 21:10:00|10854.8|10846.8|10848.6|10840.6|10854.8|10846.8|10848.6|10840.6|1
1649884500000|2022-04-13 21:15:00|10848.1|10840.1|10842.4|10834.4|10848.1|10840.1|10840.9|10832.9|0
1649884800000|2022-04-13 21:20:00|10834.6|10826.6|10834.6|10826.6|10834.6|10826.6|10834.1|10826.1|5
1649885100000|2022-04-13 21:25:00|10830.6|10822.6|10830.6|10822.6|10830.6|10822.6|10830.6|10822.6|0
1649885400000|2022-04-13 21:30:00|10824.7|10820.7|10830.5|10822.5|10832.1|10824.1|10820.6|10816.6|5
1649885700000|2022-04-13 21:35:00|10831|10823|10830.5|10822.5|10833.5|10825.5|10830.5|10822.5|5
1649886000000|2022-04-13 21:40:00|10830.8|10822.8|10830.5|10822.5|10832|10824|10830.5|10822.5|0
1649886300000|2022-04-13 21:45:00|10833.1|10825.1|10835.5|10827.5|10842.3|10834.3|10833.1|10825.1|5
1649886900000|2022-04-13 21:55:00|10843|10839|10846.2|10842.2|10847.3|10842.2|10843|10838.5|9
1649887200000|2022-04-13 22:00:00|10847.3|10843.3|10847.3|10843.3|10847.3|10843.3|10847.3|10843.3|0
1649894400000|2022-04-14 00:00:00|10788.8|10784.8|10775.2|10771.2|10812.7|10808.7|10764.5|10760.5|498
1649894700000|2022-04-14 00:05:00|10775.7|10771.7|10809|10805|10812.2|10808.2|10773.7|10768.5|317
1649895000000|2022-04-14 00:10:00|10808.7|10804.7|10801.4|10797.4|10810.2|10806.2|10794.7|10790.7|58
1649895300000|2022-04-14 00:15:00|10801.2|10797.2|10793.4|10789.4|10801.7|10797.7|10791.2|10787.2|35
1649895600000|2022-04-14 00:20:00|10794.2|10790.2|10802.9|10798.9|10806.7|10800.9|10794.2|10789.9|71
1649895900000|2022-04-14 00:25:00|10804.2|10800.2|10802.9|10798.9|10804.7|10800.7|10798.4|10794.4|18
1649896200000|2022-04-14 00:30:00|10802.4|10798.4|10803.9|10799.9|10807.4|10803.4|10798.6|10794.6|30
1649896500000|2022-04-14 00:35:00|10803.6|10799.6|10800.9|10796.9|10813.4|10809.4|10796.4|10792.4|82
1649896800000|2022-04-14 00:40:00|10800.6|10796.6|10795.4|10791.4|10808.4|10804.4|10793.6|10789.4|126
1649897100000|2022-04-14 00:45:00|10796.1|10792.1|10796.6|10792.6|10805.6|10801.6|10795.4|10791.4|102
1649897400000|2022-04-14 00:50:00|10798.9|10794.9|10803.4|10799.4|10804.1|10800.1|10798.9|10794.9|27
1649897700000|2022-04-14 00:55:00|10803.1|10799.1|10812.6|10808.6|10821.8|10817.8|10803.1|10799.1|369
1649898000000|2022-04-14 01:00:00|10812.3|10808.3|10787.8|10783.8|10812.3|10808.3|10781.6|10775.9|361
1649898300000|2022-04-14 01:05:00|10788.1|10784.1|10777.8|10773.8|10789.8|10785.8|10774.3|10770.3|109
1649898600000|2022-04-14 01:10:00|10777.6|10773.6|10768.6|10764.6|10781.6|10777.6|10763.8|10759.8|125
1649898900000|2022-04-14 01:15:00|10768.3|10764.3|10784.1|10780.1|10786.1|10782.1|10767.3|10762.3|36
1649899200000|2022-04-14 01:20:00|10783.6|10779.6|10798.8|10794.8|10803.3|10799.3|10773.8|10769.8|125
1649899500000|2022-04-14 01:25:00|10798.3|10794.3|10780.3|10776.3|10805.5|10801.5|10779|10775|101
1649899800000|2022-04-14 01:30:00|10780.5|10776.5|10779.3|10775.3|10786|10782|10771.8|10766.8|194
1649900100000|2022-04-14 01:35:00|10779.1|10775.1|10774.6|10770.6|10790.6|10785.8|10774.1|10768.6|66
1649900400000|2022-04-14 01:40:00|10774.3|10770.3|10769.3|10765.3|10780.6|10774.8|10766.3|10762.3|96
1649900700000|2022-04-14 01:45:00|10771.3|10767.3|10778|10774|10778.5|10774.5|10764.8|10760.8|83
1649901000000|2022-04-14 01:50:00|10777.6|10773.6|10763.5|10759.5|10791.3|10786.8|10763|10758.8|247
1649901300000|2022-04-14 01:55:00|10763|10759|10753.8|10749.8|10765.5|10760|10752.6|10747.1|175
1649901600000|2022-04-14 02:00:00|10753.6|10749.6|10750.1|10746.1|10762.8|10757.3|10750.1|10746.1|207
1649901900000|2022-04-14 02:05:00|10748.6|10744.6|10762.3|10758.3|10765.5|10761.5|10744|10740|148
1649902200000|2022-04-14 02:10:00|10762.5|10758.5|10756.8|10752.8|10768|10764|10753.1|10749.1|87
1649902500000|2022-04-14 02:15:00|10756.5|10752.5|10774.5|10770.5|10774.7|10770.7|10755.8|10751.8|84
1649902800000|2022-04-14 02:20:00|10774.7|10770.7|10768.5|10764.5|10774.7|10770.7|10759.8|10755.8|103
1649903100000|2022-04-14 02:25:00|10768.8|10764.8|10765.2|10761.2|10771.5|10764.8|10761.3|10757.3|141
1649903400000|2022-04-14 02:30:00|10765|10761|10766|10762|10769.2|10765.2|10759.7|10755.7|92
1649903700000|2022-04-14 02:35:00|10763.7|10759.7|10782.4|10778.4|10784.2|10780.2|10762.5|10758.5|217
1649904000000|2022-04-14 02:40:00|10782.7|10778.7|10769.5|10765.5|10787.9|10783.9|10761.2|10757.2|306
1649904300000|2022-04-14 02:45:00|10768.7|10764.7|10774.2|10770.2|10782.4|10778.4|10762.7|10758.7|138
1649904600000|2022-04-14 02:50:00|10774|10770|10773.7|10769.7|10783.7|10778.2|10770.4|10766.4|121
1649904900000|2022-04-14 02:55:00|10773.2|10769.2|10781.9|10777.9|10782.7|10778.7|10771.7|10767.7|33
1649905200000|2022-04-14 03:00:00|10781.7|10777.7|10786.9|10782.9|10792.2|10788.2|10775.2|10771.2|125
1649905500000|2022-04-14 03:05:00|10787.4|10783.4|10769.1|10765.1|10790.7|10786.7|10765.9|10761.9|75
1649905800000|2022-04-14 03:10:00|10768.9|10764.9|10775.9|10771.9|10776.6|10772.6|10766.4|10762.4|19
1649906100000|2022-04-14 03:15:00|10775.6|10771.6|10814.9|10810.9|10820.6|10815.4|10768.2|10764.2|384
1649906400000|2022-04-14 03:20:00|10815.1|10811.1|10832.6|10828.6|10837.8|10832.8|10808.7|10804.7|392
1649906700000|2022-04-14 03:25:00|10832.8|10828.8|10840.3|10836.3|10845.1|10841.1|10822.6|10818.6|252
1649907000000|2022-04-14 03:30:00|10840.6|10836.6|10816.6|10812.6|10840.6|10836.6|10808.1|10802.8|322
1649907300000|2022-04-14 03:35:00|10816.1|10812.1|10813.6|10809.6|10823|10819|10812|10807|98
1649907600000|2022-04-14 03:40:00|10814.5|10810.5|10826.8|10822.8|10826.8|10822.8|10811.8|10807.8|103
1649907900000|2022-04-14 03:45:00|10826.5|10822.5|10801.3|10797.3|10826.5|10822.5|10801.1|10796.3|116
1649908200000|2022-04-14 03:50:00|10802.3|10798.3|10795.3|10791.3|10803.6|10798.5|10788|10784|146
1649908500000|2022-04-14 03:55:00|10796.2|10792.2|10798.5|10794.5|10803.8|10799|10790.5|10786.5|357
1649908800000|2022-04-14 04:00:00|10798.3|10794.3|10811.7|10807.7|10814.5|10810.5|10792.5|10788.5|357
1649909100000|2022-04-14 04:05:00|10810.2|10806.2|10825.7|10821.7|10828|10824|10810.2|10806.2|338
1649909400000|2022-04-14 04:10:00|10825.9|10821.9|10836.2|10832.2|10840.2|10836.2|10820.2|10812.9|461
1649909700000|2022-04-14 04:15:00|10836.7|10832.7|10841.4|10837.4|10846.2|10842.2|10835.2|10831.2|597
1649910000000|2022-04-14 04:20:00|10842.4|10838.4|10821.4|10817.4|10843.9|10839.9|10815.9|10811.9|586
1649910300000|2022-04-14 04:25:00|10822.1|10818.1|10819.8|10815.8|10847.3|10843.3|10817.9|10813.9|1985
1649910600000|2022-04-14 04:30:00|10817.6|10813.6|10819|10815|10820|10816|10783.3|10779.3|2041
1649910900000|2022-04-14 04:35:00|10829.8|10825.8|10823.5|10819.5|10838|10834|10823.3|10819.3|554
1649911200000|2022-04-14 04:40:00|10823.8|10819.8|10826.5|10822.5|10833.3|10829.3|10821.8|10817.7|106
1649911500000|2022-04-14 04:45:00|10825|10821|10831.3|10827.3|10831.7|10827.7|10820.7|10816.7|165
1649911800000|2022-04-14 04:50:00|10831.2|10827.2|10829.5|10825.5|10831.2|10827.2|10826.5|10822.5|95
1649912100000|2022-04-14 04:55:00|10829.2|10825.2|10808|10804|10837.2|10833.2|10804.7|10800.7|218
1649912400000|2022-04-14 05:00:00|10808.2|10804.2|10799.5|10795.5|10813.2|10809.2|10795.2|10791.2|182
1649912700000|2022-04-14 05:05:00|10799|10795|10801.7|10797.7|10805.7|10801.7|10796.2|10792.2|130
1649913000000|2022-04-14 05:10:00|10801.4|10797.4|10797.2|10793.2|10803.2|10799.2|10794|10790|111
1649913300000|2022-04-14 05:15:00|10798|10794|10797.9|10793.9|10804.5|10800.5|10795.5|10791.5|32
1649913600000|2022-04-14 05:20:00|10798.5|10794.5|10803.9|10799.9|10806.9|10802.9|10795.2|10791.2|60
1649913900000|2022-04-14 05:25:00|10804.9|10800.9|10805.2|10801.2|10817.9|10813.1|10797|10792.2|188
1649914200000|2022-04-14 05:30:00|10805.4|10801.4|10800.4|10796.4|10822.9|10818.9|10798.9|10794.7|191
1649914500000|2022-04-14 05:35:00|10801.2|10797.2|10781.9|10777.9|10801.7|10797.7|10780.2|10775.5|394
1649914800000|2022-04-14 05:40:00|10782.5|10778.5|10762.8|10758.8|10783|10779|10760.3|10756.3|374
1649915100000|2022-04-14 05:45:00|10762.5|10758.5|10769.8|10765.8|10775.8|10771.8|10759.8|10755.8|340
1649915400000|2022-04-14 05:50:00|10770|10766|10746.1|10742.1|10772.3|10768.3|10745.6|10741.6|554
1649915700000|2022-04-14 05:55:00|10746.4|10742.4|10749.9|10745.9|10752.6|10748.6|10731.4|10727.4|332
1649916000000|2022-04-14 06:00:00|10749.6|10745.6|10751.3|10747.3|10765.8|10761.8|10744.6|10738.8|345
1649916300000|2022-04-14 06:05:00|10751|10747|10760.5|10756.5|10765.2|10761.2|10736.1|10732.1|261
1649916600000|2022-04-14 06:10:00|10760.3|10756.3|10771.8|10767.8|10776|10772|10757.3|10753.3|271
1649916900000|2022-04-14 06:15:00|10772.3|10768.3|10777.5|10773.5|10789.5|10785.5|10769.3|10765.3|286
1649917200000|2022-04-14 06:20:00|10777.8|10773.8|10755.9|10751.9|10783.5|10779.5|10755.7|10751.7|177
1649917500000|2022-04-14 06:25:00|10756.2|10752.2|10744.9|10740.9|10759.4|10755.4|10736.4|10732.4|649
1649917800000|2022-04-14 06:30:00|10745.1|10741.1|10732.1|10728.1|10745.6|10741.6|10722.9|10718.9|502
1649918100000|2022-04-14 06:35:00|10731.8|10727.8|10736.4|10732.4|10741.6|10735.3|10714.4|10710.4|354
1649918400000|2022-04-14 06:40:00|10735.3|10731.3|10741.8|10737.8|10743|10739|10718.8|10714.8|204
1649918700000|2022-04-14 06:45:00|10741.3|10737.3|10728.5|10724.5|10745.7|10741.7|10728.5|10724.5|142
1649919000000|2022-04-14 06:50:00|10729.5|10725.5|10717|10713|10738.5|10734.5|10715.7|10711.7|195
1649919300000|2022-04-14 06:55:00|10717.2|10713.2|10730.2|10726.2|10730.2|10726.2|10715.3|10711.3|272
1649919600000|2022-04-14 07:00:00|10730|10726|10723.5|10719.5|10736.2|10732.2|10709.5|10705.5|509
1649919900000|2022-04-14 07:05:00|10723.7|10719.7|10696.8|10692.8|10730.4|10726.4|10694.8|10690.8|611
1649920200000|2022-04-14 07:10:00|10696.1|10692.1|10701.7|10697.7|10712.3|10708.3|10678.8|10674.8|926
1649920500000|2022-04-14 07:15:00|10701|10697|10694.6|10690.6|10708.4|10704.4|10683.4|10679.4|398
1649920800000|2022-04-14 07:20:00|10695.9|10691.9|10711.4|10707.4|10716.9|10712.9|10694|10690|342
1649921100000|2022-04-14 07:25:00|10711.2|10707.2|10722.2|10718.2|10724.2|10718.2|10701.9|10697.9|563
1649921400000|2022-04-14 07:30:00|10722.5|10718.5|10743.1|10739.1|10746.9|10742.9|10721.8|10717.8|681
1649921700000|2022-04-14 07:35:00|10743.6|10739.6|10736.7|10732.7|10744.4|10740.4|10732.4|10728.4|370
1649922000000|2022-04-14 07:40:00|10737|10733|10718.9|10714.9|10746.7|10742.7|10712.2|10708.2|487
1649922300000|2022-04-14 07:45:00|10718.7|10714.7|10718.7|10714.7|10720|10716|10707.5|10703.5|444
1649922600000|2022-04-14 07:50:00|10718.4|10714.4|10715.7|10711.7|10720.4|10716.4|10708.2|10704.2|366
1649922900000|2022-04-14 07:55:00|10715.5|10711.5|10722.4|10718.4|10736.6|10732.6|10693.7|10689.7|674
1649923200000|2022-04-14 08:00:00|10725.4|10721.4|10730.6|10726.6|10749|10745|10718.6|10714.6|1040
1649923500000|2022-04-14 08:05:00|10730.3|10726.3|10711.7|10707.7|10734.5|10730.5|10711.3|10707.3|593
1649923800000|2022-04-14 08:10:00|10711|10707|10740.7|10736.7|10744.5|10740.5|10710.5|10706.5|760
1649924100000|2022-04-14 08:15:00|10740.5|10736.5|10749.4|10745.4|10754.4|10750.4|10736|10732|600
1649924400000|2022-04-14 08:20:00|10750.7|10746.7|10778.1|10774.1|10784.6|10780.6|10746.1|10742.1|909
1649924700000|2022-04-14 08:25:00|10778.8|10774.8|10770.8|10766.8|10783.5|10779.5|10765.6|10761.6|1986
1649925000000|2022-04-14 08:30:00|10771|10767|10760.8|10756.8|10772.8|10768.8|10760.8|10756.8|990
1649925300000|2022-04-14 08:35:00|10761.3|10757.3|10764.5|10760.5|10766.8|10762.8|10752.3|10748.3|591
1649925600000|2022-04-14 08:40:00|10765|10761|10735.4|10731.4|10770.1|10766.1|10729.3|10725.3|1353
1649925900000|2022-04-14 08:45:00|10734.9|10730.9|10748.9|10744.9|10751.4|10747.4|10729.9|10725.9|1080
1649926200000|2022-04-14 08:50:00|10748.6|10744.6|10759.5|10755.5|10766.8|10762.8|10748.6|10744.6|643
1649926500000|2022-04-14 08:55:00|10759.2|10755.2|10755.2|10751.2|10760.3|10756.3|10749.2|10745.2|314
1649926800000|2022-04-14 09:00:00|10754.7|10750.7|10772.4|10768.4|10773.9|10769.9|10754.7|10750.7|700
1649927100000|2022-04-14 09:05:00|10772.7|10768.7|10784.3|10780.3|10795.8|10791.8|10769.7|10765.7|802
1649927400000|2022-04-14 09:10:00|10785.8|10781.8|10786.3|10782.3|10790.8|10786.8|10778.6|10774.6|393
1649927700000|2022-04-14 09:15:00|10786.6|10782.6|10789|10785|10791.8|10787.8|10773.8|10769.8|354
1649928000000|2022-04-14 09:20:00|10789.3|10785.3|10771.2|10767.2|10790.2|10786.2|10760.7|10756.7|386
1649928300000|2022-04-14 09:25:00|10770|10766|10769.9|10765.9|10782.7|10778.7|10763.5|10759.5|278
1649928600000|2022-04-14 09:30:00|10770.7|10766.7|10779.7|10775.7|10786.2|10782.2|10762.3|10758.3|416
1649928900000|2022-04-14 09:35:00|10780.3|10776.3|10787.4|10783.4|10790.9|10786.9|10772.9|10768.9|1463
1649929200000|2022-04-14 09:40:00|10787.6|10783.6|10773.2|10769.2|10796.9|10792.1|10769.4|10765.4|889
1649929500000|2022-04-14 09:45:00|10773.7|10769.7|10743.9|10739.9|10775.7|10771.7|10740.9|10736.9|575
1649929800000|2022-04-14 09:50:00|10744.3|10740.3|10729.4|10725.4|10755.1|10751.1|10725.1|10721.1|479
1649930100000|2022-04-14 09:55:00|10728.4|10724.4|10729.4|10725.4|10731.6|10727.6|10715.4|10711.4|820
1649930400000|2022-04-14 10:00:00|10728.9|10724.9|10715.4|10711.4|10731.9|10727.9|10707.9|10703.9|1631
1649930700000|2022-04-14 10:05:00|10715.7|10711.7|10706.5|10702.5|10717.4|10713.4|10699|10695|781
1649931000000|2022-04-14 10:10:00|10707|10703|10698.2|10694.2|10707|10703|10678.2|10674.2|1689
1649931300000|2022-04-14 10:15:00|10697.7|10693.7|10677.3|10673.3|10700.2|10696.2|10669.3|10663.8|972
1649931600000|2022-04-14 10:20:00|10677.1|10673.1|10678.1|10674.1|10682.9|10678.9|10662.8|10658.8|1207
1649931900000|2022-04-14 10:25:00|10677.7|10673.7|10679.4|10675.4|10694.2|10690.2|10663.4|10659.4|546
1649932200000|2022-04-14 10:30:00|10679.9|10675.9|10692.5|10688.5|10697.3|10693.3|10672.9|10668.9|677
1649932500000|2022-04-14 10:35:00|10692|10688|10677.5|10673.5|10694.5|10688.7|10677.1|10673.1|287
1649932800000|2022-04-14 10:40:00|10678.8|10674.8|10678.4|10674.4|10701.5|10697.5|10677.7|10673.7|363
1649933100000|2022-04-14 10:45:00|10677.9|10673.9|10689.4|10685.4|10699.9|10695.9|10676.4|10672.4|280
1649933400000|2022-04-14 10:50:00|10689.1|10685.1|10698.5|10694.5|10709.1|10705.1|10681.4|10677.4|583
1649933700000|2022-04-14 10:55:00|10699.8|10695.8|10701.5|10697.5|10711.5|10707.5|10695.3|10691.3|448
1649934000000|2022-04-14 11:00:00|10700.7|10696.7|10706.5|10702.5|10717.2|10713.2|10690|10686|445
1649934300000|2022-04-14 11:05:00|10706.2|10702.2|10720.9|10716.9|10723.6|10719.6|10699.5|10695.5|707
1649934600000|2022-04-14 11:10:00|10720.4|10716.4|10704.9|10700.9|10746.4|10742.4|10700.7|10696.7|1141
1649934900000|2022-04-14 11:15:00|10705.3|10701.3|10675.7|10671.7|10708.1|10704.1|10674.7|10670.7|1027
1649935200000|2022-04-14 11:20:00|10675.3|10671.3|10682.1|10678.1|10718.5|10714.5|10673.7|10669.7|983
1649935500000|2022-04-14 11:25:00|10682.6|10678.6|10674.6|10670.6|10731.5|10727.5|10674.1|10670.1|3681
1649935800000|2022-04-14 11:30:00|10674.8|10670.8|10669.8|10665.8|10690.6|10686.6|10652.6|10648.6|2613
1649936100000|2022-04-14 11:35:00|10670.5|10666.5|10695.3|10691.3|10696.8|10692.8|10670.5|10666.5|753
1649936400000|2022-04-14 11:40:00|10693.3|10689.3|10685.9|10681.9|10704.1|10700.1|10674.4|10668.9|805
1649936700000|2022-04-14 11:45:00|10685.7|10681.7|10699.8|10695.8|10704|10700|10684.7|10680.7|726
1649937000000|2022-04-14 11:50:00|10699.6|10695.6|10685.4|10681.4|10720.3|10716.3|10683.6|10678.9|809
1649937300000|2022-04-14 11:55:00|10682.7|10678.7|10687.9|10683.9|10696.9|10692.9|10678.7|10674.7|454
1649937600000|2022-04-14 12:00:00|10688.1|10684.1|10713.3|10709.3|10715.8|10711.8|10677.9|10673.9|394
1649937900000|2022-04-14 12:05:00|10713.7|10709.7|10706.8|10702.8|10722|10718|10705.6|10701.6|288
1649938200000|2022-04-14 12:10:00|10707.1|10703.1|10694.6|10690.6|10713.3|10709.3|10694.6|10690.6|305
1649938500000|2022-04-14 12:15:00|10694.3|10690.3|10691.7|10687.7|10696.1|10692.1|10683.5|10679.5|381
1649938800000|2022-04-14 12:20:00|10691.4|10687.4|10684.1|10680.1|10692.1|10688.1|10681.4|10676.9|386
1649939100000|2022-04-14 12:25:00|10683.6|10679.6|10687.4|10683.4|10695.1|10691.1|10681.1|10677.1|260
1649939400000|2022-04-14 12:30:00|10687.1|10683.1|10673.6|10669.6|10688.4|10683.1|10663.1|10659.1|334
1649939700000|2022-04-14 12:35:00|10674.1|10670.1|10675.4|10671.4|10688.3|10684.3|10665.4|10661.4|318
1649940000000|2022-04-14 12:40:00|10676.6|10672.6|10687.4|10683.4|10698.1|10694.1|10674.1|10670.1|366
1649940300000|2022-04-14 12:45:00|10687.6|10683.6|10683.1|10679.1|10692.1|10688.1|10673.7|10669.7|452
1649940600000|2022-04-14 12:50:00|10683.4|10679.4|10655.8|10651.8|10686.9|10682.9|10655.3|10651.3|680
1649940900000|2022-04-14 12:55:00|10656.3|10652.3|10643|10639|10656.8|10652.8|10637.3|10632.7|1247
1649941200000|2022-04-14 13:00:00|10643.1|10639.1|10644|10640|10655.5|10651.5|10628|10624|1916
1649941500000|2022-04-14 13:05:00|10643.8|10639.8|10668.1|10664.1|10674.7|10670.7|10631.8|10627.8|1353
1649941800000|2022-04-14 13:10:00|10669.3|10665.3|10650.9|10646.9|10670.1|10666.1|10631.2|10627.2|864
1649942100000|2022-04-14 13:15:00|10652.1|10648.1|10676.8|10672.8|10679.3|10675.3|10641.4|10637.4|727
1649942400000|2022-04-14 13:20:00|10675.8|10671.8|10706|10702|10706.1|10702.1|10675.8|10671.8|857
1649942700000|2022-04-14 13:25:00|10705.5|10701.5|10710.1|10706.1|10711.3|10707.3|10693.6|10689.6|942
1649943000000|2022-04-14 13:30:00|10709.8|10705.8|10751.1|10747.1|10751.9|10747.9|10705.8|10701.8|1158
1649943300000|2022-04-14 13:35:00|10749.5|10745.5|10745.4|10741.4|10760.6|10756.6|10726|10722|1198
1649943600000|2022-04-14 13:40:00|10744.2|10740.2|10728|10724|10754.4|10750.4|10723|10719|916
1649943900000|2022-04-14 13:45:00|10727.7|10723.7|10723.4|10719.4|10732.5|10728.5|10710.5|10706.5|769
1649944200000|2022-04-14 13:50:00|10721.4|10717.4|10718.9|10714.9|10742.4|10738.4|10708.7|10704.7|703
1649944500000|2022-04-14 13:55:00|10719.2|10715.2|10717.7|10713.7|10733.4|10729.4|10713|10709|300
1649944800000|2022-04-14 14:00:00|10716.9|10712.9|10746.6|10742.6|10752.2|10748.2|10713.2|10709.2|1466
1649945100000|2022-04-14 14:05:00|10747.8|10743.8|10761.9|10757.9|10775.8|10771.8|10745.3|10741.3|1846
1649945400000|2022-04-14 14:10:00|10763.9|10759.9|10761.8|10757.8|10769.2|10765.2|10752.6|10748.6|553
1649945700000|2022-04-14 14:15:00|10761.3|10757.3|10752.1|10748.1|10765.1|10761.1|10743.1|10739.1|939
1649946000000|2022-04-14 14:20:00|10751.6|10747.6|10753.4|10749.4|10761.2|10757.2|10734.7|10730.7|848
1649946300000|2022-04-14 14:25:00|10753.9|10749.9|10775.1|10771.1|10782.4|10778.4|10753.7|10749.7|648
1649946600000|2022-04-14 14:30:00|10775.4|10771.4|10787.1|10783.1|10794.5|10790.5|10767.7|10763.7|1291
1649946900000|2022-04-14 14:35:00|10786.4|10782.4|10777.6|10773.6|10788.4|10784.4|10764.2|10760.2|745
1649947200000|2022-04-14 14:40:00|10776.9|10772.9|10776.1|10772.1|10785.6|10781.6|10761.2|10757.2|851
1649947500000|2022-04-14 14:45:00|10776.4|10772.4|10778.9|10774.9|10787.6|10783.6|10768.7|10764.7|655
1649947800000|2022-04-14 14:50:00|10779.1|10775.1|10729.3|10725.3|10779.1|10775.1|10725.6|10721.6|1344
1649948100000|2022-04-14 14:55:00|10728.8|10724.8|10747.3|10743.3|10751.1|10747.1|10716.4|10712.4|859
1649948400000|2022-04-14 15:00:00|10747.6|10743.6|10738|10734|10748.6|10744.6|10732.9|10728.9|556
1649948700000|2022-04-14 15:05:00|10737.3|10733.3|10751.1|10747.1|10754.9|10750.9|10733.4|10729.4|837
1649949000000|2022-04-14 15:10:00|10750.8|10746.8|10756.5|10752.5|10757.8|10753.8|10718.4|10714.4|911
1649949300000|2022-04-14 15:15:00|10756.8|10752.8|10741.6|10737.6|10757.3|10753.3|10738.1|10734.1|628
1649949600000|2022-04-14 15:20:00|10741.9|10737.9|10744.9|10740.9|10747.8|10743.8|10720.9|10716.9|487
1649949900000|2022-04-14 15:25:00|10743.8|10739.8|10751.5|10747.5|10762.3|10758.3|10738.6|10734.6|1033
1649950200000|2022-04-14 15:30:00|10752|10748|10762|10758|10764.3|10760.3|10724.3|10720.3|650
1649950500000|2022-04-14 15:35:00|10760.7|10756.7|10744.8|10740.8|10761.5|10757.5|10743.5|10739.5|399
1649950800000|2022-04-14 15:40:00|10744.6|10740.6|10721.8|10717.8|10756.8|10752.8|10720.6|10716.6|668
1649951100000|2022-04-14 15:45:00|10722.3|10718.3|10707.7|10703.7|10734.3|10730.3|10707.7|10703.7|568
1649951400000|2022-04-14 15:50:00|10707.9|10703.9|10711.3|10707.3|10714.1|10710.1|10687.2|10683.2|841
1649951700000|2022-04-14 15:55:00|10711|10707|10769.4|10765.4|10791.1|10786.7|10705.8|10701.8|2377
1649952000000|2022-04-14 16:00:00|10769.1|10765.1|10798.9|10794.9|10799|10795|10758.3|10754.3|1943
1649952300000|2022-04-14 16:05:00|10800.1|10796.1|10832.7|10828.7|10838.2|10834.2|10799.2|10795.2|2832
1649952600000|2022-04-14 16:10:00|10832.4|10828.4|10880.4|10876.4|10883.9|10879.9|10826.2|10822.2|3723
1649952900000|2022-04-14 16:15:00|10878.4|10874.4|10903.2|10899.2|10903.7|10899.7|10855.3|10851.3|1582
1649953200000|2022-04-14 16:20:00|10902.9|10898.9|10886|10882|10905.7|10901.7|10869.6|10865.6|1197
1649953500000|2022-04-14 16:25:00|10885.8|10881.8|10901.3|10897.3|10906.8|10902.8|10880.8|10876.8|867
1649953800000|2022-04-14 16:30:00|10901.5|10897.5|10905.9|10901.9|10914|10910|10889.1|10885.1|1025
1649954100000|2022-04-14 16:35:00|10905.6|10901.6|10874.4|10870.4|10923|10919|10871.1|10867.1|1314
1649954400000|2022-04-14 16:40:00|10875.5|10871.5|10907.7|10903.7|10915.2|10911.2|10873.6|10869.6|581
1649954700000|2022-04-14 16:45:00|10908|10904|10936.8|10932.8|10938.9|10934.9|10908|10904|930
1649955000000|2022-04-14 16:50:00|10935.9|10931.9|10953.8|10949.8|10956.7|10952.7|10931.2|10927.2|1884
1649955300000|2022-04-14 16:55:00|10954|10950|10948.5|10944.5|10957.8|10953.8|10944|10940|717
1649955600000|2022-04-14 17:00:00|10949|10945|10965.4|10961.4|10978.9|10974.9|10946|10942|2006
1649955900000|2022-04-14 17:05:00|10964.3|10960.3|10985.8|10981.8|10989.1|10985.1|10959.4|10955.4|767
1649956200000|2022-04-14 17:10:00|10986|10982|11003.8|10999.8|11009.7|11005.7|10984.8|10980.8|1200
1649956500000|2022-04-14 17:15:00|11004.5|11000.5|10974.6|10970.6|11007.3|11003.3|10973.1|10969.1|863
1649956800000|2022-04-14 17:20:00|10974.2|10970.2|11007.5|11003.5|11009.3|11005.3|10970.3|10966.3|801
1649957100000|2022-04-14 17:25:00|11008|11004|11003.1|10999.1|11018.5|11014.5|10988.7|10984.7|669
1649957400000|2022-04-14 17:30:00|11006.3|11002.3|11013.2|11009.2|11019.2|11015.2|11003.3|10999.3|493
1649957700000|2022-04-14 17:35:00|11013.7|11009.7|11028.8|11024.8|11038.4|11034.4|11011|11007|1440
1649958000000|2022-04-14 17:40:00|11028.5|11024.5|11031.2|11027.2|11040.2|11036.2|11019.5|11015.5|940
1649958300000|2022-04-14 17:45:00|11030.7|11026.7|11038.4|11034.4|11041.6|11037.6|11020.7|11016.7|710
1649958600000|2022-04-14 17:50:00|11037.9|11033.9|11040.5|11036.5|11041.6|11037.6|11020.5|11016.5|1364
1649958900000|2022-04-14 17:55:00|11040.7|11036.7|11068.8|11064.8|11079.3|11075.3|11031.5|11027.5|1972
1649959200000|2022-04-14 18:00:00|11069.1|11065.1|11107.1|11103.1|11107.6|11103.6|11058.3|11054.3|2368
1649959500000|2022-04-14 18:05:00|11106.9|11102.9|11104.3|11100.3|11113.3|11109.3|11082.1|11078.1|1542
1649959800000|2022-04-14 18:10:00|11104.1|11100.1|11105.5|11101.5|11114.7|11110.7|11079.6|11075.6|1561
1649960100000|2022-04-14 18:15:00|11105.8|11101.8|11126|11122|11128.7|11124.7|11096.1|11092.1|1688
1649960400000|2022-04-14 18:20:00|11126.2|11122.2|11124.4|11120.4|11146.7|11142.7|11119.4|11115.4|2753
1649960700000|2022-04-14 18:25:00|11124.1|11120.1|11120.5|11116.5|11186.4|11182.4|11101.6|11097.6|9702
1649961000000|2022-04-14 18:30:00|11121.1|11117.1|11119.1|11115.1|11144.9|11140.9|11116.6|11112.6|2624
1649961300000|2022-04-14 18:35:00|11118.8|11114.8|11086.6|11082.6|11119.6|11115.6|11080.1|11076.1|978
1649961600000|2022-04-14 18:40:00|11087.3|11083.3|11092.6|11088.6|11099.3|11095.3|11084.6|11080.6|218
1649961900000|2022-04-14 18:45:00|11091.9|11087.9|11103|11099|11112.3|11108.3|11083.8|11079.8|546
1649962200000|2022-04-14 18:50:00|11103.3|11099.3|11096.5|11092.5|11103.7|11099.7|11092.5|11088.5|261
1649962500000|2022-04-14 18:55:00|11096.3|11092.3|11094.2|11090.2|11108.7|11104.7|11092.7|11088.7|525
1649962800000|2022-04-14 19:00:00|11094.8|11090.8|11069|11065|11095.3|11091.3|11066.2|11062.2|223
1649963100000|2022-04-14 19:05:00|11069.5|11065.5|11052.5|11048.5|11075.8|11071.8|11051.1|11047.1|262
1649963400000|2022-04-14 19:10:00|11051.8|11047.8|11059.3|11055.3|11061.3|11057.3|11046.9|11042.9|125
1649963700000|2022-04-14 19:15:00|11059.6|11055.6|11064.6|11060.6|11074.6|11070.6|11053.6|11049.6|291
1649964000000|2022-04-14 19:20:00|11065.3|11061.3|11059.4|11055.4|11066.1|11062.1|11051.4|11047.4|144
1649964300000|2022-04-14 19:25:00|11057.4|11053.4|11074.8|11070.8|11076.1|11072.1|11054.6|11050.6|77
1649964600000|2022-04-14 19:30:00|11075.3|11071.3|11057.6|11053.6|11081.3|11077.3|11057.6|11053.6|112
1649964900000|2022-04-14 19:35:00|11057.8|11053.8|11074.5|11070.5|11075.5|11071.5|11049.8|11045.8|248
1649965200000|2022-04-14 19:40:00|11073.7|11069.7|11068.4|11064.4|11077.7|11073.7|11061.2|11057.2|159
1649965500000|2022-04-14 19:45:00|11069.2|11065.2|11059.4|11055.4|11077.2|11073.2|11058.9|11054.9|117
1649965800000|2022-04-14 19:50:00|11059.2|11055.2|11063.8|11059.8|11074.7|11070.7|11059.2|11055.2|140
1649966100000|2022-04-14 19:55:00|11064.3|11060.3|11074.6|11070.6|11086.8|11080.6|11061.1|11057.1|203
1649966400000|2022-04-14 20:00:00|11074.3|11070.3|11080.3|11076.3|11081.8|11077.8|11067.3|11063.3|145
1649966700000|2022-04-14 20:05:00|11079.8|11075.8|11081|11077|11083.5|11079.5|11073|11069|159
1649967000000|2022-04-14 20:10:00|11081.3|11077.3|11092.4|11088.4|11096.2|11092.2|11081.3|11077.3|152
1649967300000|2022-04-14 20:15:00|11092.9|11088.9|11094|11090|11094|11090|11088.2|11084.2|81
1649967600000|2022-04-14 20:20:00|11093.5|11089.5|11094.2|11090.2|11102.7|11098.7|11091.5|11086.4|86
1649967900000|2022-04-14 20:25:00|11093.9|11089.9|11103.6|11099.6|11105.8|11101.8|11093.7|11089.7|52
1649968200000|2022-04-14 20:30:00|11103.7|11099.7|11102.4|11098.4|11108.4|11103.6|11097.2|11093.2|68
1649968500000|2022-04-14 20:35:00|11104.1|11096.1|11104.1|11100.1|11109.1|11105.1|11098.9|11094.9|41
1649968800000|2022-04-14 20:40:00|11103.9|11099.9|11102.4|11098.4|11113.9|11109.9|11094.2|11087.2|98
1649969100000|2022-04-14 20:45:00|11102.7|11098.7|11108.7|11104.7|11113.5|11108|11092.9|11087|162
1649969400000|2022-04-14 20:50:00|11108.9|11104.9|11095|11087|11114.2|11107.7|11091.9|11086.2|161
1649969700000|2022-04-14 20:55:00|11094.7|11086.7|11101.4|11093.4|11116.2|11108.2|11092.7|11086.5|101
1649970000000|2022-04-14 21:00:00|11102|11094|11102.5|11094.5|11102.5|11094.5|11102|11094|0
1650232800000|2022-04-17 22:00:00|11153.7|11145.7|11224.9|11216.9|11227.6|11220.8|11147.6|11139.6|1403
1650233100000|2022-04-17 22:05:00|11225.2|11217.2|11206.5|11198.5|11227.4|11219.4|11203.9|11197.6|116
1650233400000|2022-04-17 22:10:00|11206.2|11198.2|11228|11224|11231|11224.9|11201.2|11194.9|164
1650233700000|2022-04-17 22:15:00|11228.4|11224.4|11252|11248|11258.7|11254.5|11227.9|11222.7|323
1650234000000|2022-04-17 22:20:00|11248|11244|11242.6|11234.6|11269.7|11261.7|11236.6|11228.6|369
1650234300000|2022-04-17 22:25:00|11242.9|11234.9|11223|11215|11243.1|11235.1|11219.5|11211.5|67
1650234600000|2022-04-17 22:30:00|11222.4|11214.4|11222.4|11214.4|11223.4|11217.9|11218.8|11210.8|167
1650234900000|2022-04-17 22:35:00|11222.7|11214.7|11222.7|11218.7|11224.4|11220.1|11216.4|11211.8|582
1650235200000|2022-04-17 22:40:00|11222.2|11218.2|11229.1|11225.1|11230.4|11225.1|11209.2|11202.1|133
1650235500000|2022-04-17 22:45:00|11229.7|11225.7|11226.7|11218.7|11231.4|11226.2|11220.2|11215.8|72
1650235800000|2022-04-17 22:50:00|11226.9|11218.9|11247.3|11243.3|11249.1|11243.3|11225.8|11218.7|406
1650236100000|2022-04-17 22:55:00|11247.6|11243.6|11240.6|11236.6|11265.4|11257.4|11238.2|11230.2|122
1650236400000|2022-04-17 23:00:00|11240.2|11236.2|11234.2|11226.2|11241.9|11236.2|11226.6|11221.7|228
1650236700000|2022-04-17 23:05:00|11234.9|11226.9|11241.4|11237.4|11253.9|11249.9|11234.4|11226.7|46
1650237000000|2022-04-17 23:10:00|11240.7|11236.7|11227|11223|11240.9|11236.9|11226.4|11221.1|16
1650237300000|2022-04-17 23:15:00|11226.7|11222.7|11228.5|11224.5|11231|11226.7|11226.5|11221.4|50
1650237600000|2022-04-17 23:20:00|11229|11225|11245.5|11241.5|11248.3|11241.5|11228.5|11224.5|7
1650237900000|2022-04-17 23:25:00|11245.8|11241.8|11258.8|11250.8|11259.3|11251.3|11245.5|11238.2|63
1650238200000|2022-04-17 23:30:00|11258.7|11250.7|11264.5|11256.5|11273.3|11268.2|11252|11247|191
1650238500000|2022-04-17 23:35:00|11264.3|11256.3|11269.2|11265.2|11282.2|11274.2|11261.7|11255.7|151
1650238800000|2022-04-17 23:40:00|11271.3|11263.3|11283|11275|11299.6|11292.3|11268.8|11260.8|250
1650239100000|2022-04-17 23:45:00|11283.6|11275.6|11275.3|11267.3|11291.6|11283.6|11271.8|11266.8|41
1650239400000|2022-04-17 23:50:00|11275.6|11267.6|11258.9|11250.9|11277.6|11270.9|11258.8|11250.8|22
1650239700000|2022-04-17 23:55:00|11258.6|11250.6|11254.6|11246.6|11258.6|11252.4|11238.4|11232.9|78
1650240000000|2022-04-18 00:00:00|11254.9|11246.9|11235.1|11231.1|11254.9|11249.4|11226.1|11221.9|235
1650240300000|2022-04-18 00:05:00|11235.7|11231.7|11241.2|11233.2|11242.7|11238.7|11224.1|11219.2|137
1650240600000|2022-04-18 00:10:00|11239.4|11235.4|11226.2|11222.2|11246.5|11239.4|11223.2|11218.2|205
1650240900000|2022-04-18 00:15:00|11227.4|11223.4|11232.4|11228.4|11233.7|11229.7|11223.2|11219.2|127
1650241200000|2022-04-18 00:20:00|11232.7|11228.7|11235|11231|11235.2|11231.2|11232.2|11226.5|41
1650241500000|2022-04-18 00:25:00|11239.9|11235.9|11243.3|11239.3|11254.8|11248.3|11238.3|11232.3|75
1650241800000|2022-04-18 00:30:00|11245.5|11237.5|11247|11243|11250.5|11246.5|11243|11237.2|14
1650242100000|2022-04-18 00:35:00|11248.5|11240.5|11240.6|11236.6|11249.5|11244|11240.1|11235.5|24
1650242400000|2022-04-18 00:40:00|11240.8|11236.8|11238.3|11234.3|11243.1|11237.3|11231.3|11226.8|16
1650242700000|2022-04-18 00:45:00|11237.8|11233.8|11257.1|11253.1|11266.1|11262.1|11235.8|11229.8|104
1650243000000|2022-04-18 00:50:00|11256.1|11252.1|11268.9|11264.9|11268.9|11264.9|11247.5|11243.5|98
1650243300000|2022-04-18 00:55:00|11269.8|11265.8|11270.4|11266.4|11278.4|11273.6|11263.3|11259.3|88
1650243600000|2022-04-18 01:00:00|11271.1|11267.1|11268.1|11264.1|11289.4|11285.4|11262.6|11258.6|544
1650243900000|2022-04-18 01:05:00|11269.1|11265.1|11306.4|11302.4|11308.4|11304.4|11269.1|11265.1|1132
1650244200000|2022-04-18 01:10:00|11305.4|11301.4|11293.9|11289.9|11308.1|11304.1|11290.8|11284.8|601
1650244500000|2022-04-18 01:15:00|11293.7|11289.7|11304.6|11300.6|11306.1|11302.1|11266.6|11262.6|327
1650244800000|2022-04-18 01:20:00|11302.6|11298.6|11252.7|11248.7|11306.4|11301.4|11250.4|11246.4|384
1650245100000|2022-04-18 01:25:00|11252.4|11248.4|11230.4|11226.4|11252.9|11248.9|11221.7|11217.7|428
1650245400000|2022-04-18 01:30:00|11228.9|11224.9|11237|11233|11243.1|11239.1|11220.4|11216.4|447
1650245700000|2022-04-18 01:35:00|11237.2|11233.2|11200.2|11196.2|11245.2|11241.2|11197.7|11193.7|395
1650246000000|2022-04-18 01:40:00|11200.5|11196.5|11216.2|11212.2|11219.3|11215.2|11199.2|11195.2|290
1650246300000|2022-04-18 01:45:00|11216.7|11212.7|11199.7|11195.7|11227.7|11221.8|11198.7|11194.7|267
1650246600000|2022-04-18 01:50:00|11199.8|11195.8|11229.2|11225.2|11232.3|11227.5|11198.5|11194.5|402
1650246900000|2022-04-18 01:55:00|11231.8|11227.8|11251.3|11247.3|11257|11253|11227.6|11223.6|160
1650247200000|2022-04-18 02:00:00|11251.6|11247.6|11245.5|11241.5|11258|11254|11242.6|11238.6|86
1650247500000|2022-04-18 02:05:00|11244.8|11240.8|11227.6|11223.6|11246.8|11242.8|11223.6|11219.3|150
1650247800000|2022-04-18 02:10:00|11226.9|11222.9|11237.3|11233.3|11239.3|11234.3|11216.8|11212.1|81
1650248100000|2022-04-18 02:15:00|11236.6|11232.6|11226.7|11222.7|11236.6|11232.6|11225.6|11221.6|31
1650248400000|2022-04-18 02:20:00|11226.6|11222.6|11233.7|11229.7|11236.6|11232.6|11222.2|11217.9|150
1650248700000|2022-04-18 02:25:00|11232.7|11228.7|11214.1|11210.1|11232.9|11228.9|11211.9|11207.2|49
1650249000000|2022-04-18 02:30:00|11215|11211|11179.9|11175.9|11216.4|11212.4|11163.2|11159.2|772
1650249300000|2022-04-18 02:35:00|11180.5|11176.5|11193.2|11189.2|11202.7|11198.7|11174|11169.8|381
1650249600000|2022-04-18 02:40:00|11192.8|11188.8|11206.8|11202.8|11208.2|11203.8|11169|11165|282
1650249900000|2022-04-18 02:45:00|11207.2|11203.2|11229.7|11225.7|11231.5|11227.5|11205.5|11200.8|258
1650250200000|2022-04-18 02:50:00|11229.5|11225.5|11209.2|11201.2|11230.8|11226.8|11206.2|11201.2|100
1650250500000|2022-04-18 02:55:00|11207|11203|11176.1|11172.1|11210.2|11205.3|11174.8|11170.8|213
1650250800000|2022-04-18 03:00:00|11176.8|11172.8|11199.1|11195.1|11199.5|11195.5|11167.8|11163.8|223
1650251100000|2022-04-18 03:05:00|11197.8|11193.8|11190.3|11186.3|11205.1|11200.6|11185.8|11181.8|79
1650251400000|2022-04-18 03:10:00|11189.9|11185.9|11201.3|11197.3|11202.4|11197.8|11176.8|11171.1|119
1650251700000|2022-04-18 03:15:00|11201.8|11197.8|11212.6|11208.6|11217.1|11211.8|11201.1|11194.8|84
1650252000000|2022-04-18 03:20:00|11212.3|11208.3|11219.6|11215.6|11222.1|11218.1|11209.7|11205.7|98
1650252300000|2022-04-18 03:25:00|11219.4|11215.4|11217.6|11213.6|11220.6|11216.6|11209.1|11205.1|64
1650252600000|2022-04-18 03:30:00|11217.4|11213.4|11208.2|11204.2|11220.2|11216.2|11196.5|11192.5|164
1650252900000|2022-04-18 03:35:00|11207.5|11203.5|11208.4|11204.4|11209.7|11205.7|11201.9|11196.7|68
1650253200000|2022-04-18 03:40:00|11208.2|11204.2|11213|11209|11213.5|11209.5|11207.7|11203.7|352
1650253500000|2022-04-18 03:45:00|11212.7|11208.7|11206.8|11202.8|11215.5|11211.5|11202.4|11197.4|98
1650253800000|2022-04-18 03:50:00|11207|11203|11207.8|11203.8|11211|11206.7|11204.8|11199|16
1650254100000|2022-04-18 03:55:00|11208.8|11204.8|11211.3|11207.3|11211.5|11207.5|11199.8|11195.8|87
1650254400000|2022-04-18 04:00:00|11211.5|11207.5|11209|11205|11211.5|11207.5|11207.3|11201.7|32
1650254700000|2022-04-18 04:05:00|11209.3|11205.3|11209.8|11205.8|11212|11208|11208.6|11204.6|49
1650255000000|2022-04-18 04:10:00|11209.1|11205.1|11210|11206|11211.8|11207.8|11205.3|11201.3|85
1650255300000|2022-04-18 04:15:00|11209.1|11205.1|11210.1|11206.1|11212.1|11208.1|11205.6|11201.6|89
1650255600000|2022-04-18 04:20:00|11210.3|11206.3|11207.6|11203.6|11212.3|11208.3|11206.9|11202.9|25
1650255900000|2022-04-18 04:25:00|11206.8|11202.8|11210.9|11206.9|11211.4|11207.4|11198.4|11192.6|66
1650256200000|2022-04-18 04:30:00|11211.4|11207.4|11211.2|11207.2|11212.7|11208.7|11207.6|11203.6|233
1650256500000|2022-04-18 04:35:00|11209.9|11205.9|11201.6|11197.6|11212.1|11208.1|11200.9|11196.9|30
1650256800000|2022-04-18 04:40:00|11202.6|11198.6|11206|11202|11206|11202|11198.6|11194.6|29
1650257100000|2022-04-18 04:45:00|11205.7|11201.7|11199.5|11195.5|11205.9|11201.9|11196.5|11192.5|16
1650257400000|2022-04-18 04:50:00|11198.9|11194.9|11198.8|11194.8|11200.4|11196.4|11196.9|11192.9|18
1650257700000|2022-04-18 04:55:00|11198.5|11194.5|11197.3|11193.3|11200.7|11196.7|11193.5|11189.5|32
1650258000000|2022-04-18 05:00:00|11197.7|11193.7|11197.5|11193.5|11200.7|11196.7|11192.5|11188.5|20
1650258300000|2022-04-18 05:05:00|11197.2|11193.2|11177.3|11173.3|11198.5|11194.5|11173.1|11169.1|61
1650258600000|2022-04-18 05:10:00|11177.1|11173.1|11170.5|11166.5|11181|11177|11167.5|11163.5|80
1650258900000|2022-04-18 05:15:00|11170.1|11166.1|11162.3|11158.3|11171.3|11167.3|11162.1|11158.1|29
1650259200000|2022-04-18 05:20:00|11161.9|11157.9|11169.8|11165.8|11172.1|11168.1|11161.9|11157.9|64
1650259500000|2022-04-18 05:25:00|11170.4|11166.4|11176.9|11172.9|11177.9|11173.9|11167.8|11163.8|63
1650259800000|2022-04-18 05:30:00|11179.4|11171.4|11169.2|11165.2|11202.6|11198.6|11168.4|11163.4|310
1650260100000|2022-04-18 05:35:00|11168.9|11164.9|11149.7|11145.7|11172.6|11168.6|11145.1|11141.1|365
1650260400000|2022-04-18 05:40:00|11149.2|11145.2|11153.7|11145.7|11164.1|11157.9|11144.9|11140.9|110
1650260700000|2022-04-18 05:45:00|11151.5|11147.5|11140.4|11132.4|11163|11157.4|11135.9|11130|128
1650261000000|2022-04-18 05:50:00|11139.7|11131.7|11117.4|11109.4|11139.7|11133.5|11110|11105|606
1650261300000|2022-04-18 05:55:00|11117.3|11109.3|11102.2|11098.2|11125|11119.5|11100|11095|320
1650261600000|2022-04-18 06:00:00|11103.3|11099.3|11091.3|11083.3|11104.3|11100.3|11076.5|11072.3|373
1650261900000|2022-04-18 06:05:00|11089.1|11085.1|11081.3|11073.3|11095.3|11089.6|11069.3|11065|216
1650262200000|2022-04-18 06:10:00|11079.6|11071.6|11081.8|11077.8|11095.6|11090.3|11077.8|11071.6|252
1650262500000|2022-04-18 06:15:00|11081.5|11077.5|11099.9|11095.9|11110|11104.6|11081.5|11075.8|146
1650262800000|2022-04-18 06:20:00|11100.3|11096.3|11120.1|11116.1|11129.3|11125.3|11100.3|11096.3|357
1650263100000|2022-04-18 06:25:00|11120.3|11116.3|11132.1|11128.1|11136.9|11132.9|11120.3|11116.3|138
1650263400000|2022-04-18 06:30:00|11132.4|11128.4|11129.4|11125.4|11133.4|11129.4|11123.4|11119.4|130
1650263700000|2022-04-18 06:35:00|11131.9|11127.9|11132.4|11128.4|11149.6|11145.6|11121.9|11117.9|197
1650264000000|2022-04-18 06:40:00|11132.2|11128.2|11123.5|11119.5|11138.1|11134.1|11120.7|11114.9|58
1650264300000|2022-04-18 06:45:00|11123.7|11119.7|11123.9|11119.9|11138.2|11132.4|11108.4|11103.5|189
1650264600000|2022-04-18 06:50:00|11124.2|11120.2|11135.4|11131.4|11145.2|11139.9|11120.7|11116.7|266
1650264900000|2022-04-18 06:55:00|11133.4|11129.4|11138.2|11134.2|11148.8|11144.5|11131.3|11125.8|204
1650265200000|2022-04-18 07:00:00|11137.3|11133.3|11127|11123|11137.8|11133.3|11116.3|11112.3|389
1650265500000|2022-04-18 07:05:00|11126|11122|11108.3|11104.3|11127.3|11123.3|11100|11095.3|199
1650265800000|2022-04-18 07:10:00|11107.3|11103.3|11107.3|11103.3|11115.1|11108.6|11085.3|11079.1|138
1650266100000|2022-04-18 07:15:00|11107.6|11103.6|11086.3|11082.3|11109|11105|11085.5|11081.5|196
1650266400000|2022-04-18 07:20:00|11086.6|11082.6|11058.1|11050.1|11088.5|11084.3|11054.3|11048.4|661
1650266700000|2022-04-18 07:25:00|11058.8|11050.8|11061.9|11057.9|11081.1|11076.9|11050.3|11045.4|387
1650267000000|2022-04-18 07:30:00|11061.8|11057.8|11064.1|11060.1|11074.4|11070.1|11052.9|11046.8|442
1650267300000|2022-04-18 07:35:00|11064.2|11060.2|11037.7|11033.7|11068.7|11063.1|11017.1|11011.4|708
1650267600000|2022-04-18 07:40:00|11038.1|11034.1|11015.1|11011.1|11039.7|11035.7|11009.4|11005.4|419
1650267900000|2022-04-18 07:45:00|11015.2|11011.2|11042.7|11038.7|11043.7|11039.7|11010.9|11006.9|460
1650268200000|2022-04-18 07:50:00|11042|11038|11004.4|11000.4|11045|11041|11004.4|10999.7|229
1650268500000|2022-04-18 07:55:00|11005|11001|11026.9|11022.9|11035|11027|11004.4|10999.4|337
1650268800000|2022-04-18 08:00:00|11026.5|11022.5|11038.7|11034.7|11041.3|11037.3|11004.8|11000.4|436
1650269100000|2022-04-18 08:05:00|11038|11034|11061.2|11057.2|11064|11059|11034.8|11030.8|464
1650269400000|2022-04-18 08:10:00|11061.5|11057.5|11092.1|11088.1|11099|11095|11058.3|11054.3|843
1650269700000|2022-04-18 08:15:00|11092.6|11088.6|11065.3|11061.3|11102|11097.3|11063.8|11058.3|445
1650270000000|2022-04-18 08:20:00|11065.8|11061.8|11071.9|11067.9|11087.6|11081.6|11062.3|11057|902
1650270300000|2022-04-18 08:25:00|11071.8|11067.8|11045.3|11041.3|11072.8|11068.8|11037.4|11033.2|3506
1650270600000|2022-04-18 08:30:00|11045.1|11041.1|11049.9|11045.9|11050.9|11046.4|11002.3|10998.3|2422
1650270900000|2022-04-18 08:35:00|11050.4|11046.4|11044.6|11040.6|11052.6|11048.6|11027.9|11023.9|753
1650271200000|2022-04-18 08:40:00|11045.2|11041.2|11034|11030|11046.4|11042.4|11031.7|11027.7|485
1650271500000|2022-04-18 08:45:00|11033.9|11029.9|11037.2|11033.2|11042.2|11038.2|11031.7|11027.7|205
1650271800000|2022-04-18 08:50:00|11036.9|11032.9|11051.2|11047.2|11057.2|11053.2|11031.4|11027.4|301
1650272100000|2022-04-18 08:55:00|11051.5|11047.5|11062.2|11058.2|11063.5|11059.5|11045.3|11041.3|1282
1650272400000|2022-04-18 09:00:00|11064.5|11060.5|11068.6|11064.6|11079.5|11075.5|11057.5|11053.5|611
1650272700000|2022-04-18 09:05:00|11068.3|11064.3|11065.6|11061.6|11078|11072.8|11061.1|11057.1|358
1650273000000|2022-04-18 09:10:00|11066.1|11062.1|11050.3|11046.3|11080.6|11076.6|11049.9|11043.8|295
1650273300000|2022-04-18 09:15:00|11049.5|11045.5|11043.6|11039.6|11056.6|11052.6|11031.4|11027.4|234
1650273600000|2022-04-18 09:20:00|11044.1|11040.1|11034.4|11030.4|11050.9|11046.9|11034.4|11030.4|344
1650273900000|2022-04-18 09:25:00|11035.4|11027.4|11037.1|11033.1|11046.1|11042.1|11025.2|11021.2|248
1650274200000|2022-04-18 09:30:00|11036.6|11032.6|11038.9|11034.9|11060.6|11056.6|11036.1|11032.1|196
1650274500000|2022-04-18 09:35:00|11038.5|11034.5|11024.2|11020.2|11052|11046.4|11015.9|11011.9|300
1650274800000|2022-04-18 09:40:00|11024.7|11020.7|11041.5|11037.5|11047.9|11043.9|11023.4|11019.4|211
1650275100000|2022-04-18 09:45:00|11041.2|11037.2|11050.3|11046.3|11056.3|11052.3|11039.2|11035.2|150
1650275400000|2022-04-18 09:50:00|11050.5|11046.5|11059.6|11055.6|11067.8|11063.8|11050.5|11046.5|1440
1650275700000|2022-04-18 09:55:00|11060.1|11056.1|11060.6|11056.6|11068.5|11064.5|11052|11047.3|265
1650276000000|2022-04-18 10:00:00|11063.3|11059.3|11077|11073|11080|11076|11062|11058|406
1650276300000|2022-04-18 10:05:00|11076.5|11072.5|11074.1|11070.1|11088.3|11084.3|11072.1|11068.1|313
1650276600000|2022-04-18 10:10:00|11074.5|11070.5|11062.9|11058.9|11074.8|11070.8|11058.3|11054.3|294
1650276900000|2022-04-18 10:15:00|11063.1|11059.1|11068.8|11064.8|11077.3|11073.3|11062.3|11058.3|307
1650277200000|2022-04-18 10:20:00|11066.6|11062.6|11084.2|11080.2|11089.2|11085.2|11061.1|11057.1|204
1650277500000|2022-04-18 10:25:00|11083.9|11079.9|11114.6|11110.6|11115.6|11111.6|11082.9|11078.9|719
1650277800000|2022-04-18 10:30:00|11114.1|11110.1|11110.4|11106.4|11117|11113|11103.2|11099.2|251
1650278100000|2022-04-18 10:35:00|11111|11107|11099.9|11095.9|11128|11124|11096.4|11092.4|712
1650278400000|2022-04-18 10:40:00|11099.7|11095.7|11073.2|11069.2|11101|11097|11068.4|11062.4|306
1650278700000|2022-04-18 10:45:00|11072.5|11068.5|11057.2|11049.2|11073.5|11069.5|11053|11047.5|162
1650279000000|2022-04-18 10:50:00|11057.5|11049.5|11061.8|11057.8|11068.5|11063.8|11052.8|11048.8|126
1650279300000|2022-04-18 10:55:00|11061.5|11057.5|11069|11065|11073.5|11069.5|11060.8|11056.8|178
1650279600000|2022-04-18 11:00:00|11069.5|11065.5|11061.8|11057.8|11069.5|11065.5|11037.7|11030.5|239
1650279900000|2022-04-18 11:05:00|11061.7|11057.7|11071.5|11067.5|11077.5|11072.3|11055|11049.5|287
1650280200000|2022-04-18 11:10:00|11071.1|11067.1|11079.5|11075.5|11094.3|11090.3|11065.5|11061.5|384
1650280500000|2022-04-18 11:15:00|11083.5|11079.5|11085.8|11081.8|11097.4|11093.4|11083|11079|175
1650280800000|2022-04-18 11:20:00|11086.4|11082.4|11089.3|11085.3|11098.3|11094.3|11072.1|11066.4|184
1650281100000|2022-04-18 11:25:00|11087.3|11083.3|11100.6|11096.6|11101.9|11097.9|11078.8|11074.8|90
1650281400000|2022-04-18 11:30:00|11101.2|11097.2|11111.4|11107.4|11112.9|11108.9|11096.1|11092.1|236
1650281700000|2022-04-18 11:35:00|11111.2|11107.2|11127.7|11123.7|11136.4|11132.4|11107.6|11103.1|386
1650282000000|2022-04-18 11:40:00|11127.4|11123.4|11128.7|11124.7|11136.7|11132.7|11117.2|11113.2|188
1650282300000|2022-04-18 11:45:00|11129.2|11125.2|11130.7|11126.7|11148|11144|11124|11120|381
1650282600000|2022-04-18 11:50:00|11130.9|11126.9|11119|11115|11134|11130|11114|11110|274
1650282900000|2022-04-18 11:55:00|11120|11116|11107.8|11103.8|11120.5|11116.5|11102.2|11098.2|280
1650283200000|2022-04-18 12:00:00|11108.2|11104.2|11135.5|11131.5|11136.6|11132.5|11103.3|11098.3|267
1650283500000|2022-04-18 12:05:00|11135.1|11131.1|11124.3|11120.3|11137|11132.1|11111.3|11107.3|368
1650283800000|2022-04-18 12:10:00|11124.1|11120.1|11136.3|11132.3|11137.3|11133.3|11116.3|11112.3|332
1650284100000|2022-04-18 12:15:00|11136|11132|11160.8|11156.8|11160.8|11156.8|11130.8|11126.8|380
1650284400000|2022-04-18 12:20:00|11160.3|11156.3|11167.1|11163.1|11168.9|11163.9|11148.3|11144.3|410
1650284700000|2022-04-18 12:25:00|11166.8|11162.8|11162.9|11158.9|11169.4|11165.4|11152.1|11148.1|462
1650285000000|2022-04-18 12:30:00|11159.9|11155.9|11165.9|11161.9|11185.7|11181.7|11157.9|11152.9|399
1650285300000|2022-04-18 12:35:00|11166.2|11162.2|11143.4|11139.4|11171.2|11167.2|11142.8|11138.8|860
1650285600000|2022-04-18 12:40:00|11143.8|11139.8|11127.8|11123.8|11145.9|11141.9|11119.1|11115.1|474
1650285900000|2022-04-18 12:45:00|11126.8|11122.8|11120.2|11116.2|11140.1|11136.1|11108.6|11104.6|410
1650286200000|2022-04-18 12:50:00|11121.9|11113.9|11141|11137|11141.9|11137.9|11119.1|11113.9|315
1650286500000|2022-04-18 12:55:00|11139.9|11135.9|11164.4|11160.4|11174|11170|11138.5|11134.5|571
1650286800000|2022-04-18 13:00:00|11163.9|11159.9|11211.2|11207.2|11213.2|11209.2|11157.4|11153.4|1235
1650287100000|2022-04-18 13:05:00|11210.8|11206.8|11217.7|11213.7|11219.5|11215.5|11197.7|11193.7|672
1650287400000|2022-04-18 13:10:00|11217|11213|11248.5|11244.5|11249.3|11245.3|11215.7|11211.7|932
1650287700000|2022-04-18 13:15:00|11249|11245|11242.5|11238.5|11260.1|11256.1|11237.1|11233.1|1111
1650288000000|2022-04-18 13:20:00|11243|11239|11243.1|11239.1|11263.3|11259.3|11229.5|11225.5|803
1650288300000|2022-04-18 13:25:00|11242.5|11238.5|11233.8|11229.8|11254.8|11250.8|11222.1|11218.1|478
1650288600000|2022-04-18 13:30:00|11232.9|11228.9|11200.1|11196.1|11244.3|11240.3|11194.5|11190.5|1038
1650288900000|2022-04-18 13:35:00|11199.5|11195.5|11237.2|11233.2|11240.1|11236.1|11191|11187|678
1650289200000|2022-04-18 13:40:00|11236.6|11232.6|11275.2|11271.2|11280.4|11276.4|11233.7|11229.7|752
1650289500000|2022-04-18 13:45:00|11275.7|11271.7|11266.2|11262.2|11281|11277|11255.9|11251.9|821
1650289800000|2022-04-18 13:50:00|11266.4|11262.4|11268.4|11264.4|11278.6|11274.6|11256.7|11252.7|467
1650290100000|2022-04-18 13:55:00|11268.7|11264.7|11256.1|11252.1|11283.2|11279.2|11252.7|11248.7|842
1650290400000|2022-04-18 14:00:00|11256.4|11252.4|11254.4|11250.4|11274.2|11268.9|11250.2|11246.2|475
1650290700000|2022-04-18 14:05:00|11254.2|11250.2|11238.7|11234.7|11272.4|11268.4|11232.4|11228.4|1401
1650291000000|2022-04-18 14:10:00|11238.4|11234.4|11216.3|11212.3|11238.4|11234.4|11211.8|11207.8|845
1650291300000|2022-04-18 14:15:00|11216.2|11212.2|11235.5|11231.5|11237.2|11233.2|11205.3|11201.3|342
1650291600000|2022-04-18 14:20:00|11235.8|11231.8|11204.5|11200.5|11235.8|11231.8|11195.4|11191.4|1396
1650291900000|2022-04-18 14:25:00|11204.8|11200.8|11220.3|11216.3|11224.2|11220.2|11199.2|11195.2|524
1650292200000|2022-04-18 14:30:00|11220|11216|11216|11212|11233.6|11229.6|11215|11211|332
1650292500000|2022-04-18 14:35:00|11215.5|11211.5|11231.3|11227.3|11240.4|11236.4|11213.2|11209.2|388
1650292800000|2022-04-18 14:40:00|11230.9|11226.9|11242.9|11238.9|11243.7|11239.7|11215.3|11210.8|639
1650293100000|2022-04-18 14:45:00|11243.2|11239.2|11236.9|11232.9|11249.1|11245.1|11231.6|11227.6|284
1650293400000|2022-04-18 14:50:00|11237.2|11233.2|11227.9|11223.9|11238.1|11234.1|11213.4|11209.4|315
1650293700000|2022-04-18 14:55:00|11227.7|11223.7|11232.5|11228.5|11237.5|11233.5|11207.7|11203.7|183
1650294000000|2022-04-18 15:00:00|11232.7|11228.7|11214.4|11210.4|11240|11236|11208.7|11204.7|398
1650294300000|2022-04-18 15:05:00|11213.2|11209.2|11182.3|11178.3|11215.4|11211.4|11148|11144|1320
1650294600000|2022-04-18 15:10:00|11182|11178|11209|11205|11212.5|11207.7|11180.3|11174.9|590
1650294900000|2022-04-18 15:15:00|11208.3|11204.3|11217.5|11213.5|11234.7|11230.7|11207.2|11203.2|720
1650295200000|2022-04-18 15:20:00|11216.8|11212.8|11221.7|11217.7|11234.5|11230.5|11209.5|11205.5|479
1650295500000|2022-04-18 15:25:00|11221.2|11217.2|11236.1|11232.1|11252.8|11248.8|11221.2|11217.2|1083
1650295800000|2022-04-18 15:30:00|11236|11232|11236.1|11232.1|11243.8|11239.8|11219.5|11215.5|538
1650296100000|2022-04-18 15:35:00|11236.8|11232.8|11213.1|11209.1|11236.8|11232.8|11208.8|11204.8|273
1650296400000|2022-04-18 15:40:00|11213|11209|11238.4|11234.4|11241.1|11237.1|11213|11209|225
1650296700000|2022-04-18 15:45:00|11239.1|11235.1|11239.8|11235.8|11253.1|11249.1|11234.9|11230.9|390
1650297000000|2022-04-18 15:50:00|11240.1|11236.1|11241.8|11237.8|11249.6|11245.6|11229.3|11225.3|156
1650297300000|2022-04-18 15:55:00|11242.1|11238.1|11220.6|11216.6|11243.1|11239.1|11218.6|11214.6|550
1650297600000|2022-04-18 16:00:00|11220.4|11216.4|11231.4|11227.4|11237.7|11233.7|11217.1|11213.1|564
1650297900000|2022-04-18 16:05:00|11229.7|11225.7|11241.1|11237.1|11245.1|11241.1|11224.9|11220.9|387
1650298200000|2022-04-18 16:10:00|11241.7|11237.7|11262.5|11258.5|11271.4|11267.4|11237.4|11233.4|820
1650298500000|2022-04-18 16:15:00|11260|11256|11282.5|11278.5|11284.2|11280.2|11258.7|11254.7|356
1650298800000|2022-04-18 16:20:00|11283.3|11279.3|11300.1|11296.1|11303.1|11299.1|11280.3|11276.3|796
1650299100000|2022-04-18 16:25:00|11299.8|11295.8|11327.5|11323.5|11331.1|11327.1|11297.6|11293.6|815
1650299400000|2022-04-18 16:30:00|11327.7|11323.7|11319.2|11315.2|11328.7|11324.7|11309|11305|702
1650299700000|2022-04-18 16:35:00|11319.9|11315.9|11310.7|11306.7|11324.5|11320.5|11302.5|11298.5|255
1650300000000|2022-04-18 16:40:00|11310.2|11306.2|11324.8|11320.8|11329.2|11325.2|11301.7|11297.7|422
1650300300000|2022-04-18 16:45:00|11323.7|11319.7|11325.8|11321.8|11333.8|11329.8|11314.3|11310.3|243
1650300600000|2022-04-18 16:50:00|11325.7|11321.7|11354.8|11350.8|11357.3|11353.3|11325.5|11321.5|875
1650300900000|2022-04-18 16:55:00|11354.5|11350.5|11356.1|11352.1|11368.5|11364.5|11353.6|11349.6|806
1650301200000|2022-04-18 17:00:00|11356.3|11352.3|11378.1|11374.1|11397.6|11393.6|11355.1|11351.1|1498
1650301500000|2022-04-18 17:05:00|11378.3|11374.3|11389.1|11385.1|11402.1|11398.1|11378.3|11374.3|684
1650301800000|2022-04-18 17:10:00|11388.9|11384.9|11362.9|11358.9|11402|11398|11361.9|11357.9|620
1650302100000|2022-04-18 17:15:00|11363.2|11359.2|11335.4|11331.4|11369.7|11365.6|11327.6|11323.6|656
1650302400000|2022-04-18 17:20:00|11335.2|11331.2|11322.1|11318.1|11340.7|11336.7|11315.6|11309.1|436
1650302700000|2022-04-18 17:25:00|11321.7|11317.7|11324.7|11320.7|11328.2|11324.2|11313|11309|340
1650303000000|2022-04-18 17:30:00|11325.5|11321.5|11355.6|11351.6|11361.2|11357.2|11324.7|11320.7|715
1650303300000|2022-04-18 17:35:00|11356.6|11352.6|11360.5|11356.5|11367.8|11363.8|11353|11349|376
1650303600000|2022-04-18 17:40:00|11360.6|11356.6|11365.9|11361.9|11380|11376|11352|11348|486
1650303900000|2022-04-18 17:45:00|11365.4|11361.4|11379.1|11375.1|11386.1|11382.1|11362.8|11358.8|364
1650304200000|2022-04-18 17:50:00|11378.5|11374.5|11368.3|11364.3|11385.4|11381.4|11364.3|11360.3|439
1650304500000|2022-04-18 17:55:00|11368.4|11364.4|11353.2|11349.2|11369.6|11365.6|11350.1|11346.1|371
1650304800000|2022-04-18 18:00:00|11354.1|11350.1|11362.7|11358.7|11366.2|11362.2|11346.4|11342.4|440
1650305100000|2022-04-18 18:05:00|11363.4|11359.4|11345.9|11341.9|11372.2|11368.2|11342|11338|417
1650305400000|2022-04-18 18:10:00|11346.4|11342.4|11312.9|11308.9|11348.9|11344.9|11295.8|11291.8|1101
1650305700000|2022-04-18 18:15:00|11313.4|11309.4|11278.7|11274.7|11321.2|11317.2|11239.9|11235.9|1740
1650306000000|2022-04-18 18:20:00|11278.4|11274.4|11203.9|11199.9|11292.2|11288.2|11196.6|11192.6|1722
1650306300000|2022-04-18 18:25:00|11203.1|11199.1|11244.8|11240.8|11250.8|11246.8|11148.8|11144.3|4963
1650306600000|2022-04-18 18:30:00|11244.5|11240.5|11233|11229|11244.8|11240.8|11224.5|11220.5|1119
1650306900000|2022-04-18 18:35:00|11233.3|11229.3|11242.6|11238.6|11260.1|11256.1|11227.1|11223.1|366
1650307200000|2022-04-18 18:40:00|11244.8|11240.8|11240.8|11236.8|11246.4|11242.4|11235.9|11231.9|76
1650307500000|2022-04-18 18:45:00|11241.1|11237.1|11229.6|11225.6|11241.9|11237.9|11228.4|11224.4|239
1650307800000|2022-04-18 18:50:00|11231.1|11227.1|11234.9|11230.9|11240.7|11236.7|11228.1|11224.1|163
1650308100000|2022-04-18 18:55:00|11235.2|11231.2|11241.4|11237.4|11243.5|11239.5|11219.7|11215.7|229
1650308400000|2022-04-18 19:00:00|11242.4|11238.4|11249|11245|11250|11246|11233.4|11229.4|588
1650308700000|2022-04-18 19:05:00|11250.7|11246.7|11234.2|11230.2|11253.2|11249.2|11230|11226|201
1650309000000|2022-04-18 19:10:00|11234.5|11230.5|11238.5|11234.5|11250.8|11246.8|11233|11229|370
1650309300000|2022-04-18 19:15:00|11239|11235|11226|11222|11242|11238|11221.7|11217.7|246
1650309600000|2022-04-18 19:20:00|11224|11220|11218|11214|11233.1|11229.1|11214.3|11210.3|128
1650309900000|2022-04-18 19:25:00|11217.6|11213.6|11219.3|11215.3|11220.3|11216.3|11207.6|11203.6|88
1650310200000|2022-04-18 19:30:00|11219.5|11215.5|11210.4|11206.4|11219.5|11215.5|11204.1|11200.1|107
1650310500000|2022-04-18 19:35:00|11213.1|11209.1|11211.6|11207.6|11213.1|11209.1|11203.1|11199.1|91
1650310800000|2022-04-18 19:40:00|11208.8|11204.8|11216.9|11212.9|11218.2|11214.2|11205.4|11201.4|52
1650311100000|2022-04-18 19:45:00|11217.6|11213.6|11211.2|11207.2|11221.7|11217.7|11201.4|11197.4|64
1650311400000|2022-04-18 19:50:00|11210.2|11206.2|11215.5|11211.5|11223.9|11219.9|11207.6|11203.6|83
1650311700000|2022-04-18 19:55:00|11215.2|11211.2|11223|11219|11224.9|11220.9|11214.7|11210.7|87
1650312000000|2022-04-18 20:00:00|11222.7|11218.7|11222.8|11218.8|11224.7|11220.7|11218.2|11214.2|60
1650312300000|2022-04-18 20:05:00|11221|11217|11234.6|11230.6|11237.7|11233.7|11220.3|11216.3|38
1650312600000|2022-04-18 20:10:00|11235|11231|11225.5|11221.5|11242.7|11238.7|11216.3|11211.1|38
1650312900000|2022-04-18 20:15:00|11224.5|11220.5|11193.8|11189.8|11228.1|11223.3|11192.8|11187|81
1650313200000|2022-04-18 20:20:00|11194.1|11190.1|11173.5|11169.5|11195.8|11191.6|11172.8|11168.8|35
1650313500000|2022-04-18 20:25:00|11173.2|11169.2|11172.4|11168.4|11181.9|11177.9|11159.3|11153.8|196
1650313800000|2022-04-18 20:30:00|11173.9|11169.9|11168.6|11164.6|11182.1|11178.1|11157.6|11152.5|174
1650314100000|2022-04-18 20:35:00|11168.9|11164.9|11171.2|11167.2|11183.8|11177.9|11165.6|11159.8|131
1650314400000|2022-04-18 20:40:00|11173.1|11165.1|11175.2|11171.2|11181.6|11177.6|11164.8|11157.9|100
1650314700000|2022-04-18 20:45:00|11175.6|11171.6|11179.6|11175.6|11190.9|11185.5|11173.2|11167.1|87
1650315000000|2022-04-18 20:50:00|11178.9|11174.9|11185|11181|11194.9|11190.9|11178.7|11174.7|41
1650315300000|2022-04-18 20:55:00|11185.7|11181.7|11185.8|11177.8|11187.3|11182.7|11173.5|11167.7|105
1650315600000|2022-04-18 21:00:00|11186.2|11178.2|11185.5|11181.5|11186.2|11181.5|11185|11177|0
1650315900000|2022-04-18 21:05:00|11188.6|11184.6|11193.3|11185.3|11193.3|11185.3|11185.5|11181.5|4
1650316200000|2022-04-18 21:10:00|11190.9|11182.9|11189.5|11181.5|11190.9|11182.9|11189.5|11181.5|1
1650316800000|2022-04-18 21:20:00|11189.3|11181.3|11189|11181|11189.3|11181.3|11189|11181|0
1650317100000|2022-04-18 21:25:00|11188.9|11180.9|11188.4|11180.4|11195.4|11187.4|11188.4|11180.4|1
1650317400000|2022-04-18 21:30:00|11188.9|11180.9|11188.9|11180.9|11188.9|11180.9|11188.9|11180.9|0
1650317700000|2022-04-18 21:35:00|11189.4|11181.4|11195.2|11187.2|11195.2|11187.2|11189.4|11181.4|0
1650318000000|2022-04-18 21:40:00|11194.7|11186.7|11195.7|11187.7|11195.7|11187.7|11190.4|11182.4|5
1650318300000|2022-04-18 21:45:00|11195.2|11187.2|11195.2|11187.2|11195.7|11187.7|11193.2|11185.2|0
1650318600000|2022-04-18 21:50:00|11195.5|11187.5|11193.1|11185.1|11195.5|11187.5|11188.1|11180.1|3
1650318900000|2022-04-18 21:55:00|11193.5|11185.5|11194|11186|11194.5|11186.5|11192|11184|1
1650326400000|2022-04-19 00:00:00|11202.9|11198.9|11193.1|11189.1|11220.8|11215.8|11185.1|11180|249
1650326700000|2022-04-19 00:05:00|11193|11189|11217.9|11213.9|11223.9|11219.9|11191.1|11187.1|54
1650327000000|2022-04-19 00:10:00|11217.5|11213.5|11233.6|11229.6|11240.7|11234.6|11210.6|11206.6|335
1650327300000|2022-04-19 00:15:00|11233.7|11229.7|11251.1|11247.1|11260.1|11255.9|11233.7|11228.7|90
1650327600000|2022-04-19 00:20:00|11254|11246|11248.7|11244.7|11257.7|11251.4|11236.2|11230.4|84
1650327900000|2022-04-19 00:25:00|11251.8|11243.8|11243.2|11239.2|11254.7|11248.5|11240.2|11236.2|42
1650328200000|2022-04-19 00:30:00|11242.7|11238.7|11244.3|11240.3|11250.3|11246.3|11238.3|11234.3|34
1650328500000|2022-04-19 00:35:00|11244.5|11240.5|11249.8|11245.8|11254.7|11250.7|11243.7|11239.7|6
1650328800000|2022-04-19 00:40:00|11249.7|11245.7|11248.6|11244.6|11260.3|11253.8|11248.3|11244.3|47
1650329100000|2022-04-19 00:45:00|11244.5|11240.5|11239.8|11235.8|11248.6|11244.6|11239.6|11235.6|50
1650329400000|2022-04-19 00:50:00|11240.1|11236.1|11226.1|11222.1|11246.3|11240.6|11224.6|11219|135
1650329700000|2022-04-19 00:55:00|11226|11222|11223.7|11219.7|11228.5|11224.5|11207.6|11203.6|84
1650330000000|2022-04-19 01:00:00|11225.9|11217.9|11205.7|11201.7|11227.6|11221.6|11196.2|11191.2|217
1650330300000|2022-04-19 01:05:00|11205.1|11201.1|11200.9|11192.9|11205.1|11201.1|11184.6|11179.2|75
1650330600000|2022-04-19 01:10:00|11199.3|11195.3|11203.5|11195.5|11207.2|11203.2|11178.9|11172.9|69
1650330900000|2022-04-19 01:15:00|11203.9|11195.9|11200.6|11196.6|11206.5|11200.7|11193|11187.2|82
1650331200000|2022-04-19 01:20:00|11200.3|11196.3|11195.8|11191.8|11201.1|11196.3|11179.3|11173.8|86
1650331500000|2022-04-19 01:25:00|11195.1|11191.1|11179.1|11175.1|11197.1|11191.6|11172.6|11168.6|156
1650331800000|2022-04-19 01:30:00|11179.5|11175.5|11160.6|11156.6|11179.5|11175.5|11155.5|11151.5|299
1650332100000|2022-04-19 01:35:00|11160.3|11156.3|11185.9|11181.9|11191.8|11187.8|11160.3|11154.8|76
1650332400000|2022-04-19 01:40:00|11185.3|11181.3|11201.7|11197.7|11203.2|11199.2|11182.8|11178.8|64
1650332700000|2022-04-19 01:45:00|11201.6|11197.6|11207.7|11203.7|11212.1|11206.1|11200.1|11196.1|39
1650333000000|2022-04-19 01:50:00|11208.2|11204.2|11197.3|11193.3|11209.7|11205.7|11186.5|11182.5|94
1650333300000|2022-04-19 01:55:00|11196.3|11192.3|11244.3|11240.3|11244.3|11240.3|11195.8|11191.8|362
1650333600000|2022-04-19 02:00:00|11244.5|11240.5|11250.9|11246.9|11253.6|11249.6|11241.3|11235.3|244
1650333900000|2022-04-19 02:05:00|11251.6|11247.6|11240.3|11236.3|11257.2|11253.2|11238.6|11234.6|370
1650334200000|2022-04-19 02:10:00|11240.4|11236.4|11271.9|11267.9|11276.7|11272.7|11240.4|11236.4|235
1650334500000|2022-04-19 02:15:00|11272.2|11268.2|11263.9|11259.9|11279.6|11274.9|11260.9|11254.9|96
1650334800000|2022-04-19 02:20:00|11264.6|11260.6|11257.7|11253.7|11266.2|11262.2|11255.4|11251.4|8
1650335100000|2022-04-19 02:25:00|11258.1|11254.1|11249.5|11245.5|11258.1|11254.1|11244.6|11237.9|27
1650335400000|2022-04-19 02:30:00|11251.8|11243.8|11261.5|11257.5|11273.5|11269.5|11246.4|11242.4|172
1650335700000|2022-04-19 02:35:00|11261.2|11257.2|11246.7|11242.7|11267.7|11263.7|11246.4|11240.4|35
1650336000000|2022-04-19 02:40:00|11248.5|11240.5|11235.5|11231.5|11250.5|11245|11235.3|11229.8|109
1650336300000|2022-04-19 02:45:00|11235.6|11231.6|11254.9|11250.9|11256.6|11252.6|11235.6|11230.5|22
1650336600000|2022-04-19 02:50:00|11255.3|11251.3|11275.3|11271.3|11279.2|11273.6|11254.8|11250.8|75
1650336900000|2022-04-19 02:55:00|11275.6|11271.6|11299.4|11295.4|11301.1|11296.4|11274.1|11270.1|207
1650337200000|2022-04-19 03:00:00|11299.1|11295.1|11302.4|11298.4|11315.7|11311.2|11293.6|11287.4|283
1650337500000|2022-04-19 03:05:00|11302|11298|11288.8|11284.8|11311|11305|11287.7|11283.7|124
1650337800000|2022-04-19 03:10:00|11289.5|11285.5|11314.7|11310.7|11333|11326.8|11282.9|11278.1|313
1650338100000|2022-04-19 03:15:00|11314.2|11310.2|11307.5|11303.5|11319.7|11315.7|11302.3|11296.9|123
1650338400000|2022-04-19 03:20:00|11308.1|11304.1|11306.6|11302.6|11315.3|11310.3|11302.9|11298.9|35
1650338700000|2022-04-19 03:25:00|11306.5|11302.5|11287.1|11279.1|11309.1|11305.1|11281.5|11275|139
1650339000000|2022-04-19 03:30:00|11286.4|11278.4|11279.6|11275.6|11286.7|11281.7|11270|11266|109
1650339300000|2022-04-19 03:35:00|11279.3|11275.3|11284.7|11280.7|11294.5|11288.4|11275.3|11270.9|45
1650339600000|2022-04-19 03:40:00|11286.9|11278.9|11286.7|11282.7|11289.3|11283.7|11282.6|11277.5|10
1650339900000|2022-04-19 03:45:00|11288.1|11284.1|11283.9|11279.9|11297.6|11292.7|11283.7|11279.6|59
1650340200000|2022-04-19 03:50:00|11283.6|11279.6|11283.3|11279.3|11288.6|11282.4|11279.9|11275.9|17
1650340500000|2022-04-19 03:55:00|11283.2|11279.2|11280.8|11276.8|11285.2|11279.3|11272.2|11267.5|91
1650340800000|2022-04-19 04:00:00|11281|11277|11277.3|11273.3|11283.2|11277.3|11274.5|11270.5|7
1650341100000|2022-04-19 04:05:00|11278|11274|11276.5|11272.5|11286.2|11281.1|11275.6|11270.1|25
1650341400000|2022-04-19 04:10:00|11276.3|11272.3|11275.8|11271.8|11279.3|11275.3|11273.9|11269.9|13
1650341700000|2022-04-19 04:15:00|11276.3|11272.3|11279.1|11271.1|11279.1|11274.8|11275.5|11270.8|12
1650342000000|2022-04-19 04:20:00|11277.3|11273.3|11278.7|11270.7|11283.5|11278.1|11273.6|11269.3|6
1650342300000|2022-04-19 04:25:00|11276.9|11272.9|11273.6|11269.6|11282.2|11275.8|11273.2|11269.1|10
1650342600000|2022-04-19 04:30:00|11273.3|11269.3|11263.6|11259.6|11273.3|11269.3|11254.9|11250.8|142
1650342900000|2022-04-19 04:35:00|11261.9|11257.9|11257.7|11253.7|11261.9|11257.9|11256.9|11252.7|3
1650343200000|2022-04-19 04:40:00|11259.5|11255.5|11264.6|11260.6|11267.1|11261.7|11259.5|11255.5|9
1650343500000|2022-04-19 04:45:00|11264.7|11260.7|11257|11253|11264.7|11260.7|11253.4|11249.4|12
1650343800000|2022-04-19 04:50:00|11258.4|11254.4|11254.5|11250.5|11262.7|11258.7|11254.5|11248.3|8
1650344100000|2022-04-19 04:55:00|11253.5|11249.5|11255.5|11251.5|11260.6|11255.6|11250.8|11246.8|11
1650344400000|2022-04-19 05:00:00|11257.9|11249.9|11264.3|11256.3|11274.6|11268.1|11251.1|11244.6|170
1650344700000|2022-04-19 05:05:00|11262.8|11258.8|11243|11239|11269.5|11262.5|11239|11235|23
1650345000000|2022-04-19 05:10:00|11245.6|11237.6|11238.6|11234.6|11247.1|11243.1|11238.4|11234.3|17
1650345300000|2022-04-19 05:15:00|11239.1|11235.1|11238.6|11234.6|11243.3|11239.3|11236.9|11232.9|38
1650345600000|2022-04-19 05:20:00|11237.9|11233.9|11228.8|11224.8|11240.6|11236.6|11224.3|11220.3|169
1650345900000|2022-04-19 05:25:00|11228.4|11224.4|11236.5|11232.5|11237.7|11233.7|11227.4|11221.6|70
1650346200000|2022-04-19 05:30:00|11236.7|11232.7|11220.4|11216.4|11239.2|11235.2|11214.1|11209.9|167
1650346500000|2022-04-19 05:35:00|11220.6|11216.6|11214.9|11206.9|11227.4|11221.6|11204.2|11199.3|119
1650346800000|2022-04-19 05:40:00|11214.6|11206.6|11237.5|11233.5|11238.7|11234.7|11212.7|11206.6|180
1650347100000|2022-04-19 05:45:00|11237.2|11233.2|11228.4|11224.4|11247.5|11241.7|11228.4|11224.4|83
1650347400000|2022-04-19 05:50:00|11230.6|11222.6|11224.4|11220.4|11233.9|11229.2|11213.7|11209.7|92
1650347700000|2022-04-19 05:55:00|11223|11219|11201.6|11197.6|11228.5|11223.7|11194.8|11190.8|153
1650348000000|2022-04-19 06:00:00|11201.5|11197.5|11198.2|11190.2|11214.8|11210.8|11189.8|11185.8|154
1650348300000|2022-04-19 06:05:00|11197.8|11189.8|11219|11215|11220.9|11215|11192.5|11187.5|53
1650348600000|2022-04-19 06:10:00|11219.4|11215.4|11214.7|11210.7|11228.2|11224.2|11210.3|11206.3|147
1650348900000|2022-04-19 06:15:00|11214.8|11210.8|11234.6|11230.6|11235.2|11230.8|11211.7|11205.8|145
1650349200000|2022-04-19 06:20:00|11234.5|11230.5|11232.1|11228.1|11247.3|11243.3|11225.8|11220.4|231
1650349500000|2022-04-19 06:25:00|11231.8|11227.8|11219.4|11215.4|11242.1|11238.1|11216.6|11212.6|251
1650349800000|2022-04-19 06:30:00|11220.1|11216.1|11199.5|11195.5|11223|11219|11197.7|11193.7|421
1650350100000|2022-04-19 06:35:00|11199.7|11195.7|11200.7|11196.7|11202.3|11198.3|11183.4|11179.4|470
1650350400000|2022-04-19 06:40:00|11201.5|11197.5|11199.6|11195.6|11211.9|11207.2|11194.7|11189.9|212
1650350700000|2022-04-19 06:45:00|11198.9|11194.9|11158.2|11154.2|11198.9|11194.9|11150|11145.9|716
1650351000000|2022-04-19 06:50:00|11157.9|11153.9|11178.9|11174.9|11180.2|11176.2|11156.5|11152.5|197
1650351300000|2022-04-19 06:55:00|11179.9|11175.9|11174.7|11170.7|11189.9|11185.9|11169.7|11165.7|84
1650351600000|2022-04-19 07:00:00|11176.6|11168.6|11198|11194|11199.9|11195.9|11157.8|11153.8|324
1650351900000|2022-04-19 07:05:00|11198.4|11194.4|11197.1|11193.1|11215.3|11211.3|11195.9|11191.9|418
1650352200000|2022-04-19 07:10:00|11196.9|11192.9|11199.4|11195.4|11207.1|11203.1|11189.9|11185.9|193
1650352500000|2022-04-19 07:15:00|11199.9|11195.9|11178.2|11174.2|11199.9|11195.9|11176.6|11172.6|465
1650352800000|2022-04-19 07:20:00|11178.4|11174.4|11169.9|11165.9|11189|11185|11158.1|11154.1|264
1650353100000|2022-04-19 07:25:00|11170.2|11166.2|11169.7|11165.7|11170.2|11166.2|11165.9|11161.9|10
1650353400000|2022-04-19 07:30:00|11168.2|11164.2|11144.7|11140.7|11187.1|11183.1|11138|11134|1056
1650353700000|2022-04-19 07:35:00|11146.2|11142.2|11143.6|11139.6|11156.9|11152.9|11135.1|11131.1|623
1650354000000|2022-04-19 07:40:00|11142.9|11138.9|11150|11146|11154.1|11150.1|11109.1|11105.1|1033
1650354300000|2022-04-19 07:45:00|11149.8|11145.8|11131.6|11127.6|11154.8|11150|11123.6|11119.6|731
1650354600000|2022-04-19 07:50:00|11131.2|11127.2|11149.2|11145.2|11173.3|11169.3|11127.9|11123.9|582
1650354900000|2022-04-19 07:55:00|11149.7|11145.7|11127.2|11123.2|11149.7|11145.7|11124.4|11120.4|467
1650355200000|2022-04-19 08:00:00|11128|11124|11122.3|11118.3|11131.2|11127.1|11110.5|11106.5|686
1650355500000|2022-04-19 08:05:00|11121.6|11117.6|11153.7|11149.7|11158.5|11154.5|11117.8|11113.8|1139
1650355800000|2022-04-19 08:10:00|11154.7|11150.7|11154.1|11150.1|11168.6|11164.6|11150.3|11146.3|1106
1650356100000|2022-04-19 08:15:00|11154.3|11150.3|11159.6|11155.6|11174.2|11170.2|11148.9|11144.9|1431
1650356400000|2022-04-19 08:20:00|11159.5|11155.5|11155.9|11151.9|11164.8|11160.8|11131.3|11127.3|868
1650356700000|2022-04-19 08:25:00|11155.6|11151.6|11164.4|11156.4|11177.9|11173.9|11142.3|11138.3|5298
1650357000000|2022-04-19 08:30:00|11150.8|11146.8|11151.3|11147.3|11169.8|11165.8|11131.7|11127.7|3843
1650357300000|2022-04-19 08:35:00|11151.4|11147.4|11136.7|11132.7|11156.2|11152.2|11135.2|11129.8|1288
1650357600000|2022-04-19 08:40:00|11136.4|11132.4|11127.6|11123.6|11146.2|11142.2|11121.5|11117.5|806
1650357900000|2022-04-19 08:45:00|11127.3|11123.3|11127.8|11123.8|11150.5|11146.5|11106.2|11102.2|545
1650358200000|2022-04-19 08:50:00|11128|11124|11141.3|11137.3|11149|11144.6|11120.3|11116.3|787
1650358500000|2022-04-19 08:55:00|11141.7|11137.7|11088.7|11084.7|11141.7|11137.7|11080.4|11075.7|1356
1650358800000|2022-04-19 09:00:00|11090.7|11086.7|11097|11093|11097|11093|11066.8|11062.8|1677
1650359100000|2022-04-19 09:05:00|11096.7|11092.7|11076.2|11072.2|11096.7|11092.7|11069.6|11065.6|650
1650359400000|2022-04-19 09:10:00|11076.6|11072.6|11065.2|11061.2|11093.7|11089.7|11057.6|11053.6|969
1650359700000|2022-04-19 09:15:00|11065.6|11061.6|11082.2|11078.2|11088.9|11084.9|11055.2|11051.2|844
1650360000000|2022-04-19 09:20:00|11083|11079|11050.7|11046.7|11083|11079|11039.7|11035.7|496
1650360300000|2022-04-19 09:25:00|11050|11046|11039.4|11035.4|11051.3|11047.3|11013.4|11009.4|1300
1650360600000|2022-04-19 09:30:00|11039.8|11035.8|11019.7|11015.7|11056.4|11051.9|10994.1|10990.1|1686
1650360900000|2022-04-19 09:35:00|11019.5|11015.5|11022.2|11018.2|11030.2|11026.2|11013|11009|685
1650361200000|2022-04-19 09:40:00|11022.7|11018.7|11042|11038|11050.6|11046.6|11022.7|11018.7|532
1650361500000|2022-04-19 09:45:00|11042.7|11038.7|11058|11054|11064|11060|11042.2|11038.2|985
1650361800000|2022-04-19 09:50:00|11058.5|11054.5|11078.3|11074.3|11083.9|11079.9|11057|11053|518
1650362100000|2022-04-19 09:55:00|11078.4|11074.4|11085.2|11081.2|11086.2|11082.2|11067.4|11063.4|420
1650362400000|2022-04-19 10:00:00|11085.9|11081.9|11069.5|11065.5|11094.1|11090.1|11065.3|11061.3|382
1650362700000|2022-04-19 10:05:00|11069|11065|11067.3|11063.3|11084.1|11080.1|11060.5|11056.5|276
1650363000000|2022-04-19 10:10:00|11067.8|11063.8|11083.6|11079.6|11083.6|11079.6|11064.9|11060.9|454
1650363300000|2022-04-19 10:15:00|11084.3|11080.3|11076.4|11072.4|11088|11084|11071|11067|462
1650363600000|2022-04-19 10:20:00|11077.5|11073.5|11077.7|11073.7|11088.1|11084.1|11068.2|11064.2|418
1650363900000|2022-04-19 10:25:00|11077.8|11073.8|11083.9|11079.9|11090.7|11086.7|11071.3|11067.3|437
1650364200000|2022-04-19 10:30:00|11083.6|11079.6|11100.3|11096.3|11107.4|11103.4|11080.7|11076.7|509
1650364500000|2022-04-19 10:35:00|11099.9|11095.9|11096.9|11092.9|11105.3|11101.3|11090.3|11086.3|323
1650364800000|2022-04-19 10:40:00|11096.3|11092.3|11112.9|11108.9|11120|11115.6|11091.3|11087.3|324
1650365100000|2022-04-19 10:45:00|11114.9|11110.9|11136.5|11132.5|11140.4|11136.2|11111|11107|756
1650365400000|2022-04-19 10:50:00|11136.3|11132.3|11118.7|11114.7|11138|11134|11113.8|11109.8|473
1650365700000|2022-04-19 10:55:00|11118.5|11114.5|11093.7|11089.7|11118.5|11114.5|11091.4|11087.4|566
1650366000000|2022-04-19 11:00:00|11093.3|11089.3|11096.3|11092.3|11102.6|11098.6|11090.8|11086.8|629
1650366300000|2022-04-19 11:05:00|11096|11092|11096.7|11092.7|11102.7|11098.7|11091.6|11087.6|445
1650366600000|2022-04-19 11:10:00|11096.2|11092.2|11096.1|11092.1|11102.7|11098.7|11092.5|11088.5|653
1650366900000|2022-04-19 11:15:00|11095.8|11091.8|11100.5|11096.5|11101.5|11097.5|11093.1|11089.1|927
1650367200000|2022-04-19 11:20:00|11098.8|11094.8|11115.3|11111.3|11115.8|11111.8|11096.1|11092.1|744
1650367500000|2022-04-19 11:25:00|11115.6|11111.6|11109.2|11105.2|11125.6|11121.6|11099.4|11095.4|581
1650367800000|2022-04-19 11:30:00|11108.5|11104.5|11112.3|11108.3|11126.7|11122.7|11098|11094|750
1650368100000|2022-04-19 11:35:00|11111.3|11107.3|11103.5|11099.5|11125.1|11121.1|11097.4|11093.4|552
1650368400000|2022-04-19 11:40:00|11105|11101|11104.5|11100.5|11123.5|11119.5|11097.5|11093.5|325
1650368700000|2022-04-19 11:45:00|11104|11100|11093.8|11089.8|11105.7|11101.7|11092.6|11088.6|522
1650369000000|2022-04-19 11:50:00|11094.1|11090.1|11084.3|11080.3|11096.6|11092.6|11075.1|11071.1|490
1650369300000|2022-04-19 11:55:00|11084.6|11080.6|11082.7|11078.7|11094.6|11090.6|11073.6|11069.6|804
1650369600000|2022-04-19 12:00:00|11083|11079|10952.8|10948.8|11083.7|11079.7|10950.7|10946.7|5394
1650369900000|2022-04-19 12:05:00|10952.7|10948.7|10980.5|10976.5|11004.5|11000.5|10951.5|10947.5|1616
1650370200000|2022-04-19 12:10:00|10980.3|10976.3|10977.5|10973.5|10997.8|10993.8|10970|10966|1155
1650370500000|2022-04-19 12:15:00|10977.2|10973.2|10993.7|10989.7|11004.7|11000.7|10957.9|10953.9|1026
1650370800000|2022-04-19 12:20:00|10994.4|10990.4|10976.3|10972.3|11004.7|10999.7|10970.8|10966.8|812
1650371100000|2022-04-19 12:25:00|10976.2|10972.2|10985.2|10981.2|10996.8|10992.8|10975.5|10971.5|508
1650371400000|2022-04-19 12:30:00|10985.3|10981.3|10988.2|10984.2|11012.5|11006.1|10977.8|10973.8|762
1650371700000|2022-04-19 12:35:00|10988|10984|10982.9|10978.9|10989.3|10985.3|10960.9|10956.9|679
1650372000000|2022-04-19 12:40:00|10982.7|10978.7|10945.6|10941.6|10986.2|10982.2|10942.3|10938.3|2608
1650372300000|2022-04-19 12:45:00|10945.1|10941.1|10971.6|10967.6|10981|10977|10945.1|10941.1|1186
1650372600000|2022-04-19 12:50:00|10970|10966|10962.1|10958.1|10981.1|10977.1|10960.5|10956.5|347
1650372900000|2022-04-19 12:55:00|10961.8|10957.8|10958.1|10954.1|10965.6|10961.6|10942|10938|1278
1650373200000|2022-04-19 13:00:00|10958|10954|10984.1|10980.1|11002.4|10998.4|10942.8|10938.8|1522
1650373500000|2022-04-19 13:05:00|10984.6|10980.6|10942.5|10938.5|10991.8|10987.8|10942.1|10938.1|1429
1650373800000|2022-04-19 13:10:00|10942.6|10938.6|10891|10887|10944.4|10940.4|10891|10887|3346
1650374100000|2022-04-19 13:15:00|10890.6|10886.6|10909.4|10905.4|10920.5|10916.5|10857.4|10853.4|2578
1650374400000|2022-04-19 13:20:00|10910.8|10906.8|10904.6|10900.6|10930.6|10926.6|10898.1|10894.1|1266
1650374700000|2022-04-19 13:25:00|10904.5|10900.5|10884.8|10880.8|10906.3|10902.3|10868|10864|1891
1650375000000|2022-04-19 13:30:00|10882.8|10878.8|10875.1|10871.1|10891.8|10885.8|10848.9|10844.9|2661
1650375300000|2022-04-19 13:35:00|10874.4|10870.4|10855.6|10851.6|10884.6|10880.6|10849.9|10845.9|1716
1650375600000|2022-04-19 13:40:00|10855.5|10851.5|10840|10836|10881.1|10877.1|10819.4|10815.4|3210
1650375900000|2022-04-19 13:45:00|10840.6|10836.6|10815.8|10811.8|10848.7|10844.7|10797.7|10793.1|2094
1650376200000|2022-04-19 13:50:00|10815.7|10811.7|10859.8|10855.8|10864.6|10860.6|10810.3|10806.3|3391
1650376500000|2022-04-19 13:55:00|10859.5|10855.5|10847.2|10843.2|10879|10875|10843.2|10839.2|2681
1650376800000|2022-04-19 14:00:00|10847.4|10843.4|10818.9|10814.9|10863.9|10859.9|10817.1|10813.1|1721
1650377100000|2022-04-19 14:05:00|10819.2|10815.2|10801.6|10797.6|10831.1|10827.1|10756.1|10752.1|4714
1650377400000|2022-04-19 14:10:00|10800.7|10796.7|10785.1|10781.1|10822.9|10818.5|10784.6|10780.6|2070
1650377700000|2022-04-19 14:15:00|10784.8|10780.8|10752.2|10748.2|10794.1|10790.1|10741.1|10737.1|3006
1650378000000|2022-04-19 14:20:00|10751.8|10747.8|10750|10746|10787.5|10783.5|10747.9|10743.9|1404
1650378300000|2022-04-19 14:25:00|10750.4|10746.4|10768.8|10764.8|10781.7|10777.7|10749.2|10745.2|1977
1650378600000|2022-04-19 14:30:00|10768.4|10764.4|10755|10751|10787.1|10783.1|10746.6|10742.6|1250
1650378900000|2022-04-19 14:35:00|10754.6|10750.6|10774.1|10770.1|10786|10782|10751.5|10747.5|1398
1650379200000|2022-04-19 14:40:00|10773.7|10769.7|10781.3|10777.3|10784.6|10780.6|10757.8|10753.8|1234
1650379500000|2022-04-19 14:45:00|10781.6|10777.6|10761.5|10757.5|10791.7|10787.7|10758|10754|1321
1650379800000|2022-04-19 14:50:00|10761.3|10757.3|10798.3|10794.3|10802|10798|10757.5|10753.5|1258
1650380100000|2022-04-19 14:55:00|10798|10794|10805.1|10801.1|10814.7|10810.7|10794.5|10790.5|1303
1650380400000|2022-04-19 15:00:00|10804.9|10800.9|10827.5|10823.5|10836.3|10832.3|10804.9|10800.9|2009
1650380700000|2022-04-19 15:05:00|10828|10824|10791.3|10787.3|10830.6|10826.6|10786.7|10782.7|1124
1650381000000|2022-04-19 15:10:00|10792|10788|10767.4|10763.4|10794.3|10790.3|10765.5|10761.5|1266
1650381300000|2022-04-19 15:15:00|10767.8|10763.8|10773.3|10769.3|10778|10774|10764.8|10760.8|1425
1650381600000|2022-04-19 15:20:00|10773.6|10769.6|10719.8|10715.8|10779.5|10775.5|10703.9|10699.9|4467
1650381900000|2022-04-19 15:25:00|10720.5|10716.5|10660.9|10656.9|10725.5|10721.5|10658.1|10654.1|6090
1650382200000|2022-04-19 15:30:00|10660.8|10656.8|10699.4|10695.4|10705.1|10699.4|10638.8|10634.8|3898
1650382500000|2022-04-19 15:35:00|10699.8|10695.8|10684.1|10680.1|10703.1|10699.1|10681.6|10677.6|1100
1650382800000|2022-04-19 15:40:00|10683.6|10679.6|10709.5|10705.5|10716.1|10712.1|10682.4|10678.4|1325
1650383100000|2022-04-19 15:45:00|10708.5|10704.5|10693.3|10689.3|10729.2|10725.2|10691.8|10687.8|1088
1650383400000|2022-04-19 15:50:00|10692.9|10688.9|10704.7|10700.7|10715.2|10711.2|10683.2|10679.2|811
1650383700000|2022-04-19 15:55:00|10704|10700|10674.4|10670.4|10706.9|10702.9|10671.5|10667.5|1053
1650384000000|2022-04-19 16:00:00|10674.9|10670.9|10676.3|10672.3|10693|10689|10651.7|10647.7|1350
1650384300000|2022-04-19 16:05:00|10675.6|10671.6|10667.5|10663.5|10690.7|10686.7|10652.9|10648.9|818
1650384600000|2022-04-19 16:10:00|10666|10662|10679.6|10675.6|10691.6|10687.6|10660|10656|819
1650384900000|2022-04-19 16:15:00|10681.4|10677.4|10652.3|10648.3|10702.2|10698.2|10636.7|10632.7|2419
1650385200000|2022-04-19 16:20:00|10651.3|10647.3|10683.3|10679.3|10686.4|10682.4|10646.8|10642.8|913
1650385500000|2022-04-19 16:25:00|10683.6|10679.6|10709.2|10705.2|10713.8|10709.8|10680.6|10676.6|478
1650385800000|2022-04-19 16:30:00|10708.5|10704.5|10720.2|10716.2|10722.4|10718.4|10702.5|10698.5|664
1650386100000|2022-04-19 16:35:00|10719.5|10715.5|10724.7|10720.7|10728.2|10724.2|10704.2|10700.2|567
1650386400000|2022-04-19 16:40:00|10724.6|10720.6|10697.4|10693.4|10726.8|10722.8|10695|10691|650
1650386700000|2022-04-19 16:45:00|10696.7|10692.7|10686|10682|10697.5|10693.5|10671.7|10665.7|1072
1650387000000|2022-04-19 16:50:00|10685.3|10681.3|10668.4|10664.4|10691.5|10687.5|10662.9|10656.4|698
1650387300000|2022-04-19 16:55:00|10668.3|10664.3|10684.6|10680.6|10701.8|10697.8|10667.9|10663.9|829
1650387600000|2022-04-19 17:00:00|10684.1|10680.1|10673.6|10669.6|10695.2|10691.2|10669.4|10665.4|482
1650387900000|2022-04-19 17:05:00|10673.3|10669.3|10679.3|10675.3|10684.1|10680.1|10670.1|10666.1|291
1650388200000|2022-04-19 17:10:00|10678.8|10674.8|10693.6|10689.6|10711.3|10707.3|10676.8|10672.8|784
1650388500000|2022-04-19 17:15:00|10693.8|10689.8|10710|10706|10712|10708|10692.3|10688.3|875
1650388800000|2022-04-19 17:20:00|10710.1|10706.1|10713.1|10709.1|10717.3|10713.3|10699.7|10695.7|835
1650389100000|2022-04-19 17:25:00|10713.6|10709.6|10727.5|10723.5|10732.8|10728.8|10708|10704|1157
1650389400000|2022-04-19 17:30:00|10727.8|10723.8|10727.9|10723.9|10736.3|10732.3|10719.2|10715.2|667
1650389700000|2022-04-19 17:35:00|10727.8|10723.8|10741.2|10737.2|10749.7|10745.7|10720.3|10716.3|816
1650390000000|2022-04-19 17:40:00|10740.6|10736.6|10720|10716|10744.4|10738.9|10712.7|10708.7|845
1650390300000|2022-04-19 17:45:00|10720.4|10716.4|10735.1|10731.1|10735.1|10731.1|10707.4|10703.4|1037
1650390600000|2022-04-19 17:50:00|10734.9|10730.9|10758.8|10754.8|10767.3|10763.3|10732.1|10728.1|1354
1650390900000|2022-04-19 17:55:00|10756.1|10752.1|10749.3|10745.3|10764|10760|10745.1|10741.1|823
1650391200000|2022-04-19 18:00:00|10749.8|10745.8|10738|10734|10770.8|10766.8|10734|10730|1073
1650391500000|2022-04-19 18:05:00|10738.9|10734.9|10769.7|10765.7|10773.5|10769.5|10735.9|10731.9|720
1650391800000|2022-04-19 18:10:00|10769.5|10765.5|10774.7|10770.7|10786.1|10782.1|10750.5|10746.5|1258
1650392100000|2022-04-19 18:15:00|10774|10770|10722.2|10718.2|10793|10789|10721|10717|1806
1650392400000|2022-04-19 18:20:00|10722.6|10718.6|10715.8|10711.8|10731.6|10727.6|10687.8|10683.8|2422
1650392700000|2022-04-19 18:25:00|10716.2|10712.2|10661.2|10657.2|10718.2|10714.2|10661.2|10657.2|4498
1650393000000|2022-04-19 18:30:00|10661.6|10657.6|10704.9|10700.9|10715.1|10711.1|10661.6|10657.6|1276
1650393300000|2022-04-19 18:35:00|10705|10701|10681.1|10677.1|10708|10704|10680.9|10676.9|418
1650393600000|2022-04-19 18:40:00|10681.4|10677.4|10678.3|10674.3|10686.4|10682.4|10676.3|10672.3|337
1650393900000|2022-04-19 18:45:00|10678.6|10674.6|10665.1|10661.1|10681.5|10677.5|10664.9|10660.9|383
1650394200000|2022-04-19 18:50:00|10662.9|10658.9|10659.9|10655.9|10665.6|10661.6|10640.1|10636.1|648
1650394500000|2022-04-19 18:55:00|10660.3|10656.3|10669.8|10665.8|10672.2|10668.2|10658.3|10654.3|154
1650394800000|2022-04-19 19:00:00|10670.6|10666.6|10665.8|10661.8|10681.8|10677.8|10665.7|10661.7|103
1650395100000|2022-04-19 19:05:00|10666|10662|10667|10663|10676.8|10672.8|10662.3|10658.3|166
1650395400000|2022-04-19 19:10:00|10667.4|10663.4|10671.7|10667.7|10680.3|10676.3|10667.4|10663.4|126
1650395700000|2022-04-19 19:15:00|10672|10668|10676.5|10672.5|10677.3|10673.3|10668.5|10664.5|155
1650396000000|2022-04-19 19:20:00|10676.6|10672.6|10690.3|10686.3|10691.3|10687.3|10672.8|10668.8|244
1650396300000|2022-04-19 19:25:00|10691|10687|10693.4|10689.4|10698|10694|10684.5|10680.5|214
1650396600000|2022-04-19 19:30:00|10693.7|10689.7|10696|10692|10699.5|10695.5|10690.2|10686.2|206
1650396900000|2022-04-19 19:35:00|10695.5|10691.5|10689.7|10685.7|10705.3|10701.3|10688.9|10684.9|253
1650397200000|2022-04-19 19:40:00|10689.4|10685.4|10703.8|10699.8|10706|10702|10688.1|10684.1|96
1650397500000|2022-04-19 19:45:00|10704.1|10700.1|10695.3|10691.3|10704.1|10700.1|10694|10690|82
1650397800000|2022-04-19 19:50:00|10696|10692|10693.5|10689.5|10707|10703|10693|10689|147
1650398100000|2022-04-19 19:55:00|10692.6|10688.6|10689.5|10685.5|10693.6|10689.6|10682.8|10678.8|159
1650398400000|2022-04-19 20:00:00|10689.8|10685.8|10687.3|10683.3|10693.3|10689.3|10682.8|10678.8|70
1650398700000|2022-04-19 20:05:00|10687|10683|10685.9|10681.9|10689.3|10685.3|10683|10679|56
1650399000000|2022-04-19 20:10:00|10685.5|10681.5|10672.5|10668.5|10687.7|10683.7|10671.4|10667.4|77
1650399300000|2022-04-19 20:15:00|10674.5|10670.5|10684.8|10680.8|10688.8|10684.8|10670.7|10666.7|63
1650399600000|2022-04-19 20:20:00|10684.7|10680.7|10691.7|10687.7|10692.9|10688.9|10683.3|10679.3|50
1650399900000|2022-04-19 20:25:00|10692.4|10688.4|10674.7|10666.7|10693.8|10689.8|10666.8|10662.2|277
1650400200000|2022-04-19 20:30:00|10675|10667|10693.3|10685.3|10693.8|10686.4|10675|10667|154
1650400500000|2022-04-19 20:35:00|10692.9|10684.9|10691.4|10687.4|10692.9|10688.6|10679.3|10675.3|76
1650400800000|2022-04-19 20:40:00|10691.1|10687.1|10694.7|10690.7|10698.9|10694.9|10689.1|10685.1|84
1650401100000|2022-04-19 20:45:00|10695.1|10691.1|10702.4|10698.4|10704.7|10700.7|10687.6|10683.6|258
1650401400000|2022-04-19 20:50:00|10702|10698|10696.2|10692.2|10707.8|10703.8|10690.6|10686.6|132
1650401700000|2022-04-19 20:55:00|10696.9|10692.9|10710.4|10702.4|10715.1|10709|10696.9|10692.9|73
1650402000000|2022-04-19 21:00:00|10710.3|10702.3|10706|10698|10710.3|10702.3|10697|10689|3
1650402300000|2022-04-19 21:05:00|10705.3|10697.3|10705.9|10697.9|10711.4|10703.4|10695.4|10687.4|7
1650402600000|2022-04-19 21:10:00|10703.9|10695.9|10701.7|10693.7|10718.3|10714.3|10701.7|10693.7|4
1650402900000|2022-04-19 21:15:00|10699.2|10691.2|10705.9|10697.9|10712.4|10704.4|10686.2|10682.2|5
1650403200000|2022-04-19 21:20:00|10706.1|10698.1|10704.9|10696.9|10713.4|10705.4|10699.9|10691.9|2
1650403500000|2022-04-19 21:25:00|10705.3|10697.3|10705.3|10697.3|10705.3|10697.3|10695.8|10687.8|6
1650403800000|2022-04-19 21:30:00|10705.4|10697.4|10707.4|10699.4|10715.9|10707.9|10698.9|10690.9|1
1650404100000|2022-04-19 21:35:00|10706.1|10698.1|10710.9|10702.9|10714.9|10706.9|10701.4|10693.4|1
1650404400000|2022-04-19 21:40:00|10711.3|10707.3|10710.9|10702.9|10719.1|10715.1|10704.9|10696.9|2
1650404700000|2022-04-19 21:45:00|10710.4|10702.4|10712.9|10704.9|10714.4|10706.4|10708.4|10700.4|4
1650405000000|2022-04-19 21:50:00|10712.4|10704.4|10714.9|10706.9|10716.4|10708.4|10707.9|10699.9|1
1650405300000|2022-04-19 21:55:00|10715.4|10707.4|10716.5|10708.5|10717.4|10713.4|10711.9|10703.9|1
1650412800000|2022-04-20 00:00:00|10777.1|10769.1|10778.6|10774.6|10795.8|10791.7|10773.1|10765.1|710
1650413100000|2022-04-20 00:05:00|10778.4|10774.4|10785.4|10781.4|10795.7|10791.7|10767.5|10763.5|314
1650413400000|2022-04-20 00:10:00|10785.3|10781.3|10791.8|10787.8|10793.3|10789.3|10778.5|10774.5|195
1650413700000|2022-04-20 00:15:00|10791.6|10787.6|10795.5|10791.5|10797.1|10793.1|10783|10779|141
1650414000000|2022-04-20 00:20:00|10795.8|10791.8|10784.7|10780.7|10797.1|10793.1|10771.5|10767.5|388
1650414300000|2022-04-20 00:25:00|10784.6|10780.6|10792.5|10788.5|10793.6|10789.6|10784.5|10780.5|118
1650414600000|2022-04-20 00:30:00|10792.1|10788.1|10790.2|10786.2|10794.1|10789.7|10785.6|10781.6|85
1650414900000|2022-04-20 00:35:00|10790.8|10786.8|10781.3|10777.3|10792.6|10788.6|10776.2|10770.8|35
1650415200000|2022-04-20 00:40:00|10781.8|10777.8|10795.2|10791.2|10796.7|10792.7|10776.8|10772.8|150
1650415500000|2022-04-20 00:45:00|10795.5|10791.5|10797.2|10793.2|10798.5|10794.5|10790.7|10786.7|71
1650415800000|2022-04-20 00:50:00|10797.3|10793.3|10788.5|10784.5|10798.5|10794.5|10784.5|10780.5|14
1650416100000|2022-04-20 00:55:00|10789|10785|10740.4|10736.4|10790|10786|10731|10726.3|166
1650416400000|2022-04-20 01:00:00|10740.7|10736.7|10747.4|10743.4|10763.9|10759.9|10733|10727|157
1650416700000|2022-04-20 01:05:00|10747.7|10743.7|10701.7|10697.7|10753.2|10747.7|10688.5|10684.5|371
1650417000000|2022-04-20 01:10:00|10701.1|10697.1|10706.8|10702.8|10720.5|10716.5|10695.3|10691.3|267
1650417300000|2022-04-20 01:15:00|10706.5|10702.5|10675.9|10671.9|10706.5|10702.5|10670.3|10666.3|239
1650417600000|2022-04-20 01:20:00|10676.1|10672.1|10684.4|10680.4|10685.9|10680.8|10659.2|10655.2|171
1650417900000|2022-04-20 01:25:00|10684.8|10680.8|10682.8|10678.8|10690.2|10684.8|10664.6|10660.6|162
1650418200000|2022-04-20 01:30:00|10682.4|10678.4|10682.2|10678.2|10700.9|10696.6|10675.7|10670.2|129
1650418500000|2022-04-20 01:35:00|10682.7|10678.7|10692.1|10688.1|10700.5|10695.3|10682.7|10678.7|92
1650418800000|2022-04-20 01:40:00|10691.8|10687.8|10693.9|10689.9|10698.9|10694.9|10684.1|10679.9|161
1650419100000|2022-04-20 01:45:00|10693.8|10689.8|10711|10707|10724.6|10719.5|10688.9|10684.9|257
1650419400000|2022-04-20 01:50:00|10710|10706|10699.6|10695.6|10712.5|10708.5|10694.4|10690.4|94
1650419700000|2022-04-20 01:55:00|10699.7|10695.7|10704.3|10700.3|10707.1|10702.8|10691.2|10685.1|96
1650420000000|2022-04-20 02:00:00|10703.8|10699.8|10699.7|10695.7|10707.1|10701.5|10690|10686|53
1650420300000|2022-04-20 02:05:00|10700.2|10696.2|10721.9|10717.9|10725.6|10721.6|10695.8|10691.8|198
1650420600000|2022-04-20 02:10:00|10721.5|10717.5|10741.5|10737.5|10744|10740|10721.5|10717.5|209
1650420900000|2022-04-20 02:15:00|10742.7|10734.7|10740.3|10736.3|10747.7|10743.7|10733.8|10728.7|54
1650421200000|2022-04-20 02:20:00|10740.7|10736.7|10738.8|10734.8|10760.3|10756.3|10738.5|10731.7|188
1650421500000|2022-04-20 02:25:00|10739.2|10735.2|10774.6|10770.6|10775.4|10771.4|10735.8|10730.4|258
1650421800000|2022-04-20 02:30:00|10774.9|10770.9|10790.9|10786.9|10791.8|10787.8|10762.2|10756.7|311
1650422100000|2022-04-20 02:35:00|10791.3|10787.3|10788.4|10784.4|10794|10790|10783.4|10779.4|187
1650422400000|2022-04-20 02:40:00|10788.1|10784.1|10774.9|10770.9|10790.3|10786.3|10771.3|10767.3|163
1650422700000|2022-04-20 02:45:00|10774.4|10770.4|10766.4|10762.4|10782.3|10778.3|10764.4|10760.4|45
1650423000000|2022-04-20 02:50:00|10766|10762|10765.3|10761.3|10767.5|10763.5|10753.3|10749.3|99
1650423300000|2022-04-20 02:55:00|10766|10762|10799.2|10795.2|10803.9|10799.9|10765.9|10760.8|519
1650423600000|2022-04-20 03:00:00|10799.5|10795.5|10809|10805|10810.9|10806.9|10793|10789|290
1650423900000|2022-04-20 03:05:00|10809.1|10805.1|10813.4|10809.4|10817.4|10813.4|10800.4|10796.4|104
1650424200000|2022-04-20 03:10:00|10813.6|10809.6|10814.2|10810.2|10817.9|10813.5|10799.4|10795.4|121
1650424500000|2022-04-20 03:15:00|10813.9|10809.9|10797.4|10793.4|10814.7|10810.7|10789.2|10785.2|142
1650424800000|2022-04-20 03:20:00|10797.2|10793.2|10801.6|10797.6|10814.5|10808.1|10797|10791.2|135
1650425100000|2022-04-20 03:25:00|10801.5|10797.5|10801.2|10797.2|10812.3|10808.3|10791.3|10787.3|128
1650425400000|2022-04-20 03:30:00|10800.9|10796.9|10797.2|10793.2|10806.5|10802.5|10794.2|10788.7|39
1650425700000|2022-04-20 03:35:00|10796.6|10792.6|10791.6|10787.6|10799.6|10795.6|10789.7|10785.7|37
1650426000000|2022-04-20 03:40:00|10790.7|10786.7|10791.8|10787.8|10794.5|10790.5|10785.5|10780.8|47
1650426300000|2022-04-20 03:45:00|10791.5|10787.5|10781.2|10777.2|10792.7|10788.7|10777.4|10773.4|104
1650426600000|2022-04-20 03:50:00|10781.4|10777.4|10776.2|10772.2|10785.7|10781.7|10776.2|10772.2|54
1650426900000|2022-04-20 03:55:00|10775.8|10771.8|10778|10774|10780.2|10776.2|10775.3|10771.3|41
1650427200000|2022-04-20 04:00:00|10778.3|10774.3|10765.8|10761.8|10781.8|10777.8|10764.3|10760.3|65
1650427500000|2022-04-20 04:05:00|10765.3|10761.3|10775.6|10771.6|10776.5|10772.5|10763|10759|8
1650427800000|2022-04-20 04:10:00|10776.1|10772.1|10774.1|10770.1|10776.5|10772.5|10770.5|10766.5|29
1650428100000|2022-04-20 04:15:00|10774.6|10770.6|10786.6|10782.6|10790.7|10786.7|10773.3|10769.3|26
1650428400000|2022-04-20 04:20:00|10786.4|10782.4|10776.9|10772.9|10790.6|10786.6|10776.3|10772.3|14
1650428700000|2022-04-20 04:25:00|10776.4|10772.4|10788.4|10784.4|10788.4|10784.4|10776.1|10772.1|6
1650429000000|2022-04-20 04:30:00|10788.6|10784.6|10773.3|10769.3|10788.6|10784.6|10773.3|10769.3|28
1650429300000|2022-04-20 04:35:00|10773.8|10769.8|10753.9|10749.9|10776.3|10772.3|10750.4|10746.4|96
1650429600000|2022-04-20 04:40:00|10754.6|10750.6|10773.2|10769.2|10775|10771|10754.1|10750.1|38
1650429900000|2022-04-20 04:45:00|10773.9|10769.9|10764.9|10760.9|10777.3|10773.3|10764.9|10760.9|17
1650430200000|2022-04-20 04:50:00|10765.2|10761.2|10766.9|10762.9|10768.4|10764.4|10762.9|10758.9|7
1650430500000|2022-04-20 04:55:00|10767.2|10763.2|10768.5|10764.5|10771|10767|10765.4|10761.1|1
1650430800000|2022-04-20 05:00:00|10768.1|10764.1|10775.6|10771.6|10782.6|10778.6|10763.5|10759.5|23
1650431100000|2022-04-20 05:05:00|10776|10772|10803.5|10799.5|10810.4|10804.3|10776|10772|107
1650431400000|2022-04-20 05:10:00|10803.7|10799.7|10798.8|10794.8|10805.9|10801.9|10798.4|10794.4|18
1650431700000|2022-04-20 05:15:00|10798.6|10794.6|10791.4|10787.4|10802.8|10798.8|10788.7|10784.7|22
1650432000000|2022-04-20 05:20:00|10791.5|10787.5|10802.7|10798.7|10804.7|10800.6|10791.4|10787.4|5
1650432300000|2022-04-20 05:25:00|10803.2|10799.2|10792.9|10788.9|10805.2|10801.2|10786.1|10782.1|5
1650432600000|2022-04-20 05:30:00|10793.2|10789.2|10816.7|10812.7|10832.6|10828.4|10790.7|10786.7|284
1650432900000|2022-04-20 05:35:00|10817.2|10813.2|10805.3|10801.3|10826.8|10822.8|10802.2|10798.2|96
1650433200000|2022-04-20 05:40:00|10805.5|10801.5|10808.8|10804.8|10820|10815.5|10805.5|10800|36
1650433500000|2022-04-20 05:45:00|10809|10805|10810.6|10806.6|10815.7|10811.7|10802.2|10798.2|52
1650433800000|2022-04-20 05:50:00|10811.5|10807.5|10774.7|10770.7|10813.3|10809.3|10767.8|10762.3|95
1650434100000|2022-04-20 05:55:00|10774.8|10770.8|10755|10751|10783|10778.8|10751.9|10747.9|142
1650434400000|2022-04-20 06:00:00|10754.7|10750.7|10716.8|10712.8|10766.3|10761.9|10716.8|10712.8|288
1650434700000|2022-04-20 06:05:00|10717.2|10713.2|10722.2|10718.2|10729.6|10725.6|10703.9|10699.9|367
1650435000000|2022-04-20 06:10:00|10721.4|10717.4|10740.2|10736.2|10743.7|10739.7|10721.4|10717.4|172
1650435300000|2022-04-20 06:15:00|10740.7|10736.7|10738.2|10734.2|10749.3|10745.3|10728.1|10723.5|175
1650435600000|2022-04-20 06:20:00|10738|10734|10749.4|10745.4|10750.5|10746.5|10730.7|10726.7|90
1650435900000|2022-04-20 06:25:00|10750.2|10746.2|10777.2|10773.2|10785.8|10780.2|10746.2|10742.2|284
1650436200000|2022-04-20 06:30:00|10777.6|10773.6|10782.9|10778.9|10787.1|10783.1|10774.4|10770.1|136
1650436500000|2022-04-20 06:35:00|10783.1|10779.1|10799.4|10795.4|10803.5|10799.5|10783.1|10779.1|126
1650436800000|2022-04-20 06:40:00|10801|10797|10796.7|10792.7|10802.5|10798.5|10787.5|10783.5|540
1650437100000|2022-04-20 06:45:00|10796.8|10792.8|10792|10788|10812.8|10808.8|10782.8|10778.8|900
1650437400000|2022-04-20 06:50:00|10792.2|10788.2|10803.7|10799.7|10804.7|10800.7|10783.5|10779.1|270
1650437700000|2022-04-20 06:55:00|10803.8|10799.8|10789.9|10785.9|10811.5|10807.5|10783.3|10779.3|182
1650438000000|2022-04-20 07:00:00|10790|10786|10819.3|10815.3|10824.9|10820.9|10790|10786|405
1650438300000|2022-04-20 07:05:00|10820.4|10816.4|10808.6|10804.6|10826.4|10822.4|10792.2|10788.2|767
1650438600000|2022-04-20 07:10:00|10808.2|10804.2|10803.3|10799.3|10811.1|10807.1|10787.5|10783.5|370
1650438900000|2022-04-20 07:15:00|10803.6|10799.6|10813.9|10809.9|10820.9|10816.9|10802.8|10798.8|262
1650439200000|2022-04-20 07:20:00|10815.4|10811.4|10814.9|10810.9|10831.8|10827.8|10807.7|10803.7|480
1650439500000|2022-04-20 07:25:00|10815.8|10811.8|10812.4|10808.4|10818.3|10814.3|10796|10792|274
1650439800000|2022-04-20 07:30:00|10812.1|10808.1|10798.2|10794.2|10814.7|10810.7|10795.7|10791.7|557
1650440100000|2022-04-20 07:35:00|10799|10795|10776.2|10772.2|10799|10795|10768.1|10764.1|1163
1650440400000|2022-04-20 07:40:00|10775.1|10771.1|10828.1|10824.1|10828.5|10824.5|10773.2|10769.2|593
1650440700000|2022-04-20 07:45:00|10828.5|10824.5|10824.2|10820.2|10835.8|10831.8|10817.6|10813.6|1078
1650441000000|2022-04-20 07:50:00|10824.8|10820.8|10827.1|10823.1|10836.1|10832.1|10814.9|10810.9|638
1650441300000|2022-04-20 07:55:00|10826.9|10822.9|10805.8|10801.8|10835.7|10831.7|10805.8|10801.8|1203
1650441600000|2022-04-20 08:00:00|10805.2|10801.2|10811.1|10807.1|10833.6|10829.6|10804.2|10800.2|669
1650441900000|2022-04-20 08:05:00|10812.6|10808.6|10794.9|10790.9|10819.6|10815.6|10787.9|10779.9|946
1650442200000|2022-04-20 08:10:00|10795.3|10791.3|10797.8|10793.8|10804.2|10800.2|10777.8|10773.8|1575
1650442500000|2022-04-20 08:15:00|10797.5|10793.5|10826.3|10822.3|10826.3|10822.3|10786.2|10782.2|831
1650442800000|2022-04-20 08:20:00|10827.1|10823.1|10799.7|10795.7|10832|10828|10792.4|10788.4|1927
1650443100000|2022-04-20 08:25:00|10798.7|10794.7|10785.3|10781.3|10807.3|10803.3|10774.8|10770.8|4250
1650443400000|2022-04-20 08:30:00|10784.8|10776.8|10785.8|10781.8|10789|10785|10740.4|10736.4|3789
1650443700000|2022-04-20 08:35:00|10782.9|10778.9|10781.9|10777.9|10788.3|10784.3|10765.5|10761.5|944
1650444000000|2022-04-20 08:40:00|10780.4|10776.4|10804|10800|10808.1|10804.1|10777.9|10773.9|1238
1650444300000|2022-04-20 08:45:00|10804.5|10800.5|10789.9|10785.9|10809.4|10805.4|10777.3|10773.3|924
1650444600000|2022-04-20 08:50:00|10789.5|10785.5|10786.5|10782.5|10796|10792|10770.1|10766.1|527
1650444900000|2022-04-20 08:55:00|10786.9|10782.9|10774.4|10770.4|10789.2|10785.5|10761.5|10757.5|864
1650445200000|2022-04-20 09:00:00|10773.3|10769.3|10788.5|10784.5|10791.9|10787.9|10769.3|10765.3|530
1650445500000|2022-04-20 09:05:00|10789.6|10785.6|10775.1|10771.1|10796.1|10792.1|10759.6|10755.6|389
1650445800000|2022-04-20 09:10:00|10775.2|10771.2|10784.7|10780.7|10793.9|10789.9|10764.6|10760.6|586
1650446100000|2022-04-20 09:15:00|10784.6|10780.6|10779.1|10775.1|10794.4|10790.4|10774|10770|411
1650446400000|2022-04-20 09:20:00|10779.5|10775.5|10778.2|10775.4|10785.7|10781.7|10772.8|10768.8|337
1650446700000|2022-04-20 09:25:00|10778.6|10775.8|10752.3|10748.3|10788|10784|10744.8|10740.8|696
1650447000000|2022-04-20 09:30:00|10752.7|10748.7|10763.3|10759.3|10777.1|10773.1|10750.1|10746.1|1887
1650447300000|2022-04-20 09:35:00|10762.8|10758.8|10757.3|10753.3|10765.8|10762.4|10748.2|10744.2|300
1650447600000|2022-04-20 09:40:00|10757.9|10753.9|10735.2|10731.2|10766.3|10762.3|10729.9|10725.3|571
1650447900000|2022-04-20 09:45:00|10734.8|10730.8|10750.9|10746.9|10756.9|10752.9|10727.8|10723.8|682
1650448200000|2022-04-20 09:50:00|10751.7|10747.7|10753.5|10749.5|10758.7|10754.7|10735|10731|550
1650448500000|2022-04-20 09:55:00|10754.5|10750.5|10756.9|10752.9|10764.4|10760.4|10750.9|10746.9|235
1650448800000|2022-04-20 10:00:00|10756.8|10752.8|10755.9|10751.9|10763.8|10759.8|10753.6|10749.6|717
1650449100000|2022-04-20 10:05:00|10755.7|10751.7|10769.9|10765.9|10773.2|10769.2|10754|10750|609
1650449400000|2022-04-20 10:10:00|10769.5|10765.5|10761.6|10757.6|10772.6|10768.6|10756.4|10753.1|391
1650449700000|2022-04-20 10:15:00|10761.5|10757.5|10756.8|10752.8|10765|10761|10753.7|10750.5|602
1650450000000|2022-04-20 10:20:00|10757.2|10753.2|10774.5|10770.5|10778.1|10774.1|10756.1|10752.1|521
1650450300000|2022-04-20 10:25:00|10774.3|10770.3|10772.2|10768.2|10789.2|10785.2|10764.1|10760.1|561
1650450600000|2022-04-20 10:30:00|10772.7|10768.7|10772.1|10768.1|10778.9|10774.9|10762.3|10758.3|275
1650450900000|2022-04-20 10:35:00|10771.7|10767.7|10779.1|10775.1|10781.1|10777.1|10768.3|10765.2|129
1650451200000|2022-04-20 10:40:00|10778.9|10774.9|10775.8|10771.8|10782.6|10778.9|10760.8|10756.8|397
1650451500000|2022-04-20 10:45:00|10775.4|10771.4|10768.6|10764.6|10777.4|10773.4|10767|10763.6|665
1650451800000|2022-04-20 10:50:00|10767|10764.2|10770.8|10766.8|10771.9|10767.9|10759.4|10755.4|414
1650452100000|2022-04-20 10:55:00|10770.2|10766.2|10769.7|10765.7|10776.5|10773.3|10764.1|10760.8|418
1650452400000|2022-04-20 11:00:00|10769.8|10765.8|10767.8|10763.8|10781.5|10778.2|10766.2|10762.2|375
1650452700000|2022-04-20 11:05:00|10768.3|10764.3|10776|10772|10780.5|10776.6|10767|10764.1|193
1650453000000|2022-04-20 11:10:00|10775.6|10771.6|10780.3|10776.3|10781.1|10778.2|10767.1|10763.1|595
1650453300000|2022-04-20 11:15:00|10780.6|10776.6|10789.6|10785.6|10796.5|10792.6|10774.5|10770.5|473
1650453600000|2022-04-20 11:20:00|10789|10785|10800.6|10796.6|10801.5|10797.5|10788.5|10784.5|404
1650453900000|2022-04-20 11:25:00|10801.1|10797.1|10799.2|10795.2|10804.1|10800.1|10794.5|10790.5|437
1650454200000|2022-04-20 11:30:00|10799.6|10795.6|10811.5|10807.5|10811.6|10807.6|10797.7|10793.7|724
1650454500000|2022-04-20 11:35:00|10811|10807|10833|10829|10835.5|10832.1|10808.8|10805.2|722
1650454800000|2022-04-20 11:40:00|10833.1|10829.1|10827.2|10823.2|10835.5|10832.7|10821.6|10817.6|807
1650455100000|2022-04-20 11:45:00|10827.1|10823.1|10834.8|10832|10839.7|10835.7|10822.7|10818.7|1045
1650455400000|2022-04-20 11:50:00|10835.9|10833.1|10835.7|10831.7|10838.7|10834.7|10824.6|10820.7|888
1650455700000|2022-04-20 11:55:00|10835.6|10832.8|10832.4|10828.4|10841.3|10837.4|10828.9|10824.9|661
1650456000000|2022-04-20 12:00:00|10832.8|10828.8|10854|10850|10854.3|10850.3|10819.2|10815.5|1085
1650456300000|2022-04-20 12:05:00|10854.3|10850.3|10839.9|10837.1|10860|10856.1|10839.9|10836.3|1526
1650456600000|2022-04-20 12:10:00|10840.9|10836.9|10833.4|10829.4|10848.1|10844.1|10832.9|10829.4|654
1650456900000|2022-04-20 12:15:00|10832.6|10828.6|10810.4|10807.6|10832.6|10828.9|10807.4|10803.4|3391
1650457200000|2022-04-20 12:20:00|10811.1|10807.1|10797.6|10793.6|10815.5|10812.6|10787.1|10783.9|1093
1650457500000|2022-04-20 12:25:00|10797.2|10793.2|10797.2|10793.2|10803.9|10799.9|10782.5|10779.1|1443
1650457800000|2022-04-20 12:30:00|10797.1|10793.1|10785|10781|10801.6|10798.7|10773.8|10769.8|934
1650458100000|2022-04-20 12:35:00|10784.7|10780.7|10775.8|10771.8|10785.3|10781.3|10759.2|10756.4|609
1650458400000|2022-04-20 12:40:00|10775.5|10771.5|10774.7|10770.7|10781.8|10777.8|10762.2|10758.2|1008
1650458700000|2022-04-20 12:45:00|10774.8|10770.8|10773.7|10769.7|10779.4|10776.1|10768.6|10765.3|1337
1650459000000|2022-04-20 12:50:00|10773.4|10769.4|10776.2|10772.2|10788.9|10785.5|10769.2|10765.2|2673
1650459300000|2022-04-20 12:55:00|10777.2|10773.2|10776.2|10772.2|10780.9|10776.9|10757.3|10753.8|825
1650459600000|2022-04-20 13:00:00|10776|10772|10796.6|10792.6|10808.2|10804.2|10765.4|10761.4|2670
1650459900000|2022-04-20 13:05:00|10796.2|10792.2|10782.9|10778.9|10801.3|10798.4|10780.2|10776.2|1345
1650460200000|2022-04-20 13:10:00|10782.6|10778.6|10776.8|10772.8|10790.8|10787.5|10750.2|10746.2|1672
1650460500000|2022-04-20 13:15:00|10776.7|10772.7|10753.5|10749.5|10788.7|10784.7|10751.4|10747.4|1238
1650460800000|2022-04-20 13:20:00|10753.9|10749.9|10761.8|10757.8|10777.9|10774.5|10750.2|10746.2|909
1650461100000|2022-04-20 13:25:00|10761.4|10757.4|10755.8|10751.8|10766.2|10762.2|10748.6|10744.6|1090
1650461400000|2022-04-20 13:30:00|10755.4|10751.4|10759.8|10755.8|10780|10776.8|10751.4|10747.8|1428
1650461700000|2022-04-20 13:35:00|10759|10755|10779.8|10775.8|10780.5|10776.5|10750.9|10746.9|1066
1650462000000|2022-04-20 13:40:00|10780.1|10776.1|10785.8|10783|10793.9|10789.9|10773.9|10769.9|688
1650462300000|2022-04-20 13:45:00|10786.5|10783.7|10765.7|10761.7|10793|10789.3|10761.4|10757.4|558
1650462600000|2022-04-20 13:50:00|10764.9|10760.9|10753|10749|10772.2|10768.6|10749.3|10745.3|1957
1650462900000|2022-04-20 13:55:00|10750.9|10748.1|10765.7|10761.7|10768.2|10764.9|10742.1|10738.1|1794
1650463200000|2022-04-20 14:00:00|10765.4|10761.4|10701.6|10697.6|10765.4|10762.3|10692.2|10688.2|2868
1650463500000|2022-04-20 14:05:00|10700.9|10696.9|10699.8|10695.8|10707.6|10703.6|10683.7|10680.9|1828
1650463800000|2022-04-20 14:10:00|10699.7|10695.7|10682.9|10678.9|10704.2|10700.2|10656.2|10652.2|1813
1650464100000|2022-04-20 14:15:00|10682.8|10678.8|10673|10669|10687.3|10683.3|10640.1|10637.3|2890
1650464400000|2022-04-20 14:20:00|10672.8|10668.8|10677.8|10673.8|10683.8|10679.9|10648.2|10644.2|1156
1650464700000|2022-04-20 14:25:00|10678.3|10674.3|10669.1|10661.1|10684|10678.7|10649.7|10643|1278
1650465000000|2022-04-20 14:30:00|10668.3|10660.3|10716.9|10712.9|10773.9|10769.7|10668.3|10660.3|4908
1650465300000|2022-04-20 14:35:00|10717.1|10713.1|10738.4|10734.4|10747.3|10743.3|10714.4|10708.9|1878
1650465600000|2022-04-20 14:40:00|10737.5|10733.5|10783.9|10779.9|10783.9|10780|10733.8|10729.8|2584
1650465900000|2022-04-20 14:45:00|10784.3|10780.3|10750|10746|10800.1|10796.1|10746.6|10743.2|2771
1650466200000|2022-04-20 14:50:00|10750.4|10746.4|10743.5|10739.5|10774.9|10770.9|10730.6|10727.2|1890
1650466500000|2022-04-20 14:55:00|10743.9|10739.9|10754.4|10750.4|10767.7|10763.8|10733.6|10729.6|1111
1650466800000|2022-04-20 15:00:00|10754|10750|10767.9|10763.9|10768.5|10765|10738.1|10734.1|1507
1650467100000|2022-04-20 15:05:00|10767.7|10763.7|10758.6|10754.6|10787.2|10783.3|10758.6|10754.6|1286
1650467400000|2022-04-20 15:10:00|10757.1|10754.3|10667.5|10663.5|10757.1|10754.3|10655.7|10651.7|4008
1650467700000|2022-04-20 15:15:00|10667.4|10663.4|10671.6|10667.6|10690.1|10686.1|10660.6|10656.1|2603
1650468000000|2022-04-20 15:20:00|10670.7|10666.7|10642|10638|10672.3|10668.3|10617.2|10614.4|2898
1650468300000|2022-04-20 15:25:00|10642.3|10638.3|10673.7|10669.7|10684.5|10680.5|10640.5|10636.5|4351
1650468600000|2022-04-20 15:30:00|10674.1|10670.1|10672.2|10668.2|10687.3|10684.1|10661.4|10657.8|2098
1650468900000|2022-04-20 15:35:00|10673.3|10669.3|10647.1|10643.1|10679.1|10675.3|10638.3|10634.3|1649
1650469200000|2022-04-20 15:40:00|10646.6|10642.6|10574.4|10570.4|10651.6|10647.7|10552.7|10548.7|3897
1650469500000|2022-04-20 15:45:00|10575.3|10571.3|10563.2|10559.2|10604.6|10601.2|10550.9|10546.9|2074
1650469800000|2022-04-20 15:50:00|10562.9|10558.9|10477.2|10473.2|10564.9|10560.9|10469.8|10466.4|3736
1650470100000|2022-04-20 15:55:00|10477.3|10473.3|10503.3|10499.3|10517.7|10513.7|10477.2|10473.3|1430
1650470400000|2022-04-20 16:00:00|10502.6|10498.6|10467|10463|10512.2|10508.2|10459.3|10455.3|1193
1650470700000|2022-04-20 16:05:00|10466.5|10462.5|10477|10473|10487.8|10484.3|10443.6|10439.7|1319
1650471000000|2022-04-20 16:10:00|10476.3|10472.3|10488.4|10484.4|10500.7|10497.3|10472.1|10469.2|1203
1650471300000|2022-04-20 16:15:00|10488.2|10484.2|10522.2|10518.2|10525.7|10520.3|10482.2|10477|1258
1650471600000|2022-04-20 16:20:00|10523.3|10519.3|10549.8|10545.8|10553.8|10549.8|10520.7|10516.8|1032
1650471900000|2022-04-20 16:25:00|10549.7|10545.7|10535.6|10532.8|10563.9|10560|10526.9|10524|741
1650472200000|2022-04-20 16:30:00|10535.9|10531.9|10573.8|10571|10577.9|10573.9|10525.9|10521.9|762
1650472500000|2022-04-20 16:35:00|10574.3|10570.3|10569.6|10565.6|10592.1|10588.1|10557.8|10553.9|1174
1650472800000|2022-04-20 16:40:00|10569.3|10565.3|10572.5|10568.5|10578.8|10574.8|10553.9|10549.9|939
1650473100000|2022-04-20 16:45:00|10572.4|10568.4|10597.8|10595|10601.4|10597.4|10570|10566|1736
1650473400000|2022-04-20 16:50:00|10598.3|10594.3|10606.5|10602.5|10623.3|10619.3|10596.3|10592.3|1182
1650473700000|2022-04-20 16:55:00|10606.4|10602.4|10627.8|10623.8|10631.5|10627.5|10605.8|10601.8|875
1650474000000|2022-04-20 17:00:00|10627.6|10623.6|10639.3|10635.3|10642.6|10638.6|10623.5|10620.7|1324
1650474300000|2022-04-20 17:05:00|10638.2|10635.4|10663|10659|10672|10668.5|10637.2|10633.2|1903
1650474600000|2022-04-20 17:10:00|10663.5|10659.5|10691.9|10687.9|10708.7|10704.7|10663|10659|1728
1650474900000|2022-04-20 17:15:00|10692.2|10688.2|10713.9|10711.1|10718.4|10715.5|10689.4|10685.5|2161
1650475200000|2022-04-20 17:20:00|10713.5|10710.7|10735.4|10731.4|10740|10736|10695|10691|1441
1650475500000|2022-04-20 17:25:00|10735.1|10731.1|10731.1|10727.1|10745|10741.7|10724.6|10720.7|1011
1650475800000|2022-04-20 17:30:00|10730.7|10726.7|10743.1|10739.1|10762.9|10760.1|10720.2|10716.2|1035
1650476100000|2022-04-20 17:35:00|10743.5|10739.5|10739|10735|10743.5|10739.5|10720.8|10716.8|1215
1650476400000|2022-04-20 17:40:00|10739.1|10735.1|10712.3|10708.3|10743.2|10739.2|10701.1|10697.1|896
1650476700000|2022-04-20 17:45:00|10711.2|10707.2|10714.8|10710.8|10717.8|10713.9|10683|10678.5|1137
1650477000000|2022-04-20 17:50:00|10714.9|10710.9|10692.9|10688.9|10717.6|10714.3|10676.2|10672.2|654
1650477300000|2022-04-20 17:55:00|10693.7|10689.7|10690.2|10686.2|10700.6|10696.6|10679.6|10675.6|551
1650477600000|2022-04-20 18:00:00|10690.6|10686.6|10693.9|10689.9|10710.2|10706.7|10680.7|10676.8|922
1650477900000|2022-04-20 18:05:00|10694.9|10690.9|10685.8|10681.8|10704.2|10700.2|10676.8|10673.2|801
1650478200000|2022-04-20 18:10:00|10685.4|10681.4|10683.9|10679.9|10700.4|10696.4|10680.7|10676.7|750
1650478500000|2022-04-20 18:15:00|10684.4|10680.4|10609.9|10605.9|10695.2|10691.7|10604.6|10600.6|2333
1650478800000|2022-04-20 18:20:00|10611.1|10607.1|10608.4|10604.4|10635.9|10631.9|10602.1|10598.1|1548
1650479100000|2022-04-20 18:25:00|10609.9|10605.9|10643.1|10639.1|10657.8|10654|10609.9|10605.9|4718
1650479400000|2022-04-20 18:30:00|10641.8|10637.8|10651.5|10647.5|10660|10656|10635.8|10631.8|1701
1650479700000|2022-04-20 18:35:00|10651.4|10647.4|10668.4|10664.4|10676.4|10673.1|10635.2|10631.2|596
1650480000000|2022-04-20 18:40:00|10668|10664|10670.6|10666.6|10674.9|10670.9|10660.6|10656.6|225
1650480300000|2022-04-20 18:45:00|10670.8|10666.8|10674.1|10670.1|10676|10672|10668.8|10665.3|221
1650480600000|2022-04-20 18:50:00|10674.9|10670.9|10667.6|10663.6|10675.6|10671.6|10663.2|10659.8|205
1650480900000|2022-04-20 18:55:00|10667.5|10663.5|10657.9|10653.9|10667.5|10663.5|10651.5|10648.7|200
1650481200000|2022-04-20 19:00:00|10657.4|10653.4|10672.4|10669.6|10675.5|10672.2|10657.4|10653.4|213
1650481500000|2022-04-20 19:05:00|10673.4|10670.6|10667.2|10663.2|10677.5|10674.2|10659.9|10655.9|102
1650481800000|2022-04-20 19:10:00|10667.4|10663.4|10690.2|10686.2|10690.7|10687.2|10667.2|10663.2|119
1650482100000|2022-04-20 19:15:00|10689.9|10685.9|10699.4|10695.4|10700.1|10696.5|10681.4|10677.4|287
1650482400000|2022-04-20 19:20:00|10699.6|10695.6|10715.5|10711.5|10720.1|10716.7|10699.4|10695.4|383
1650482700000|2022-04-20 19:25:00|10716.2|10712.2|10720.7|10716.7|10727.5|10723.5|10713.8|10709.8|203
1650483000000|2022-04-20 19:30:00|10721.1|10717.1|10721.2|10717.2|10727.7|10724|10718.1|10714.1|280
1650483300000|2022-04-20 19:35:00|10721.6|10717.6|10731.9|10727.9|10750|10746|10721.6|10717.6|812
1650483600000|2022-04-20 19:40:00|10732.3|10728.3|10730|10726|10739.9|10735.9|10726.8|10722.8|224
1650483900000|2022-04-20 19:45:00|10730.8|10726.8|10716.3|10712.3|10732.9|10728.9|10713.7|10709.7|465
1650484200000|2022-04-20 19:50:00|10715.7|10711.7|10691.5|10687.5|10716.9|10713.5|10690.9|10687.4|194
1650484500000|2022-04-20 19:55:00|10690|10686|10691|10687|10707|10703|10681.3|10677.3|247
1650484800000|2022-04-20 20:00:00|10691.4|10687.4|10691.8|10687.8|10693.5|10689.5|10679.3|10675.3|82
1650485100000|2022-04-20 20:05:00|10688.4|10684.4|10688.4|10684.4|10708.8|10704.8|10683.9|10679.9|135
1650485400000|2022-04-20 20:10:00|10688.3|10684.3|10701.1|10697.1|10705.1|10701.1|10688.3|10684.3|110
1650485700000|2022-04-20 20:15:00|10700.5|10696.5|10702.5|10698.5|10706.1|10702.1|10697.9|10692.9|51
1650486000000|2022-04-20 20:20:00|10702.9|10698.9|10710.6|10706.6|10710.6|10706.6|10700.4|10696.4|8
1650486300000|2022-04-20 20:25:00|10711.5|10707.5|10697.3|10693.3|10713.5|10709.5|10697.3|10693.3|13
1650486600000|2022-04-20 20:30:00|10696.9|10692.9|10701.1|10697.1|10707.6|10703.6|10695.6|10691.6|30
1650486900000|2022-04-20 20:35:00|10701|10697|10701|10697|10705.4|10701.4|10693.3|10689.3|23
1650487200000|2022-04-20 20:40:00|10700.4|10696.4|10693.7|10689.7|10702.4|10698.4|10687.9|10683.9|37
1650487500000|2022-04-20 20:45:00|10694.1|10690.1|10684.1|10680.1|10697.6|10691.6|10680.6|10676.6|95
1650487800000|2022-04-20 20:50:00|10683.7|10679.7|10687|10683|10693.1|10689.1|10679.6|10675.6|86
1650488100000|2022-04-20 20:55:00|10687.2|10683.2|10689.1|10685.1|10697|10691.6|10684.1|10680.1|137
1650488400000|2022-04-20 21:00:00|10689|10685|10668.7|10664.7|10699.9|10691.9|10668.7|10664.7|3
1650488700000|2022-04-20 21:05:00|10666.1|10663.3|10685.6|10677.6|10690.5|10682.5|10666.1|10663.3|6
1650489000000|2022-04-20 21:10:00|10684.7|10676.7|10680.6|10672.6|10686.1|10678.1|10680.6|10672.6|0
1650489300000|2022-04-20 21:15:00|10681.7|10673.7|10680.6|10672.6|10685.1|10677.1|10679.6|10671.6|0
1650489600000|2022-04-20 21:20:00|10680.1|10672.1|10681.6|10673.6|10689.6|10681.6|10680.1|10672.1|0
1650489900000|2022-04-20 21:25:00|10683.6|10675.6|10681.1|10673.1|10688.6|10680.6|10681.1|10673.1|0
1650490200000|2022-04-20 21:30:00|10681.6|10673.6|10683.6|10675.6|10693.6|10685.6|10681.6|10673.6|1
1650490500000|2022-04-20 21:35:00|10677.2|10669.2|10678|10670|10679.6|10671.6|10676.7|10668.7|21
1650490800000|2022-04-20 21:40:00|10678.9|10670.9|10689.4|10681.4|10689.4|10681.4|10678.9|10670.9|5
1650491100000|2022-04-20 21:45:00|10694.4|10686.4|10692.9|10684.9|10696.4|10688.4|10692.2|10684.2|1
1650491400000|2022-04-20 21:50:00|10692.8|10684.8|10695.9|10687.9|10697|10689|10691.4|10683.4|1
1650491700000|2022-04-20 21:55:00|10693.9|10685.9|10700.9|10692.9|10700.9|10692.9|10686.9|10682.9|1
1650499200000|2022-04-21 00:00:00|10677.4|10669.4|10721.5|10717.5|10722.8|10718.4|10674.9|10667.4|177
1650499500000|2022-04-21 00:05:00|10721.4|10717.4|10693.5|10689.5|10721.4|10717.4|10687.4|10683.4|23
1650499800000|2022-04-21 00:10:00|10692.8|10688.8|10678.6|10674.6|10692.8|10688.8|10676|10671.2|34
1650500100000|2022-04-21 00:15:00|10678.2|10674.2|10663|10655|10681.4|10675.7|10658.5|10654.5|25
1650500400000|2022-04-21 00:20:00|10663.4|10655.4|10678.5|10674.5|10678.5|10674.5|10647.9|10643.9|52
1650500700000|2022-04-21 00:25:00|10678|10674|10677.2|10673.2|10680.4|10675.5|10673.4|10668.4|10
1650501000000|2022-04-21 00:30:00|10677.7|10673.7|10681.6|10677.6|10683.7|10677.6|10669|10663.1|5
1650501300000|2022-04-21 00:35:00|10684.5|10676.5|10694.7|10690.7|10698|10693.9|10684.1|10676.5|45
1650501600000|2022-04-21 00:40:00|10695.9|10691.9|10691.6|10687.6|10696.7|10691.9|10687.6|10683.6|6
1650501900000|2022-04-21 00:45:00|10692.5|10688.5|10698.6|10690.6|10703.1|10699.1|10687|10683|53
1650502200000|2022-04-21 00:50:00|10697.1|10693.1|10709.5|10701.5|10712|10708|10697.1|10692.1|89
1650502500000|2022-04-21 00:55:00|10707.4|10703.4|10697.2|10693.2|10711.1|10706.5|10692.5|10688.5|43
1650502800000|2022-04-21 01:00:00|10697.3|10693.3|10687.3|10683.3|10699.9|10693.5|10665.9|10660.4|257
1650503100000|2022-04-21 01:05:00|10687.1|10683.1|10706.6|10702.6|10706.6|10702.6|10669.6|10664.5|142
1650503400000|2022-04-21 01:10:00|10709.1|10701.1|10711.7|10707.7|10714.1|10709.7|10695.7|10691.7|38
1650503700000|2022-04-21 01:15:00|10713.6|10705.6|10706.3|10702.3|10713.6|10707.7|10698.8|10693.6|76
1650504000000|2022-04-21 01:20:00|10708.2|10700.2|10714.6|10706.6|10715.2|10709.7|10687.9|10683.9|72
1650504300000|2022-04-21 01:25:00|10712.1|10708.1|10718.7|10714.7|10732.1|10726.1|10712.1|10708.1|154
1650504600000|2022-04-21 01:30:00|10718.3|10714.3|10734|10730|10737.6|10731.8|10712.2|10706.7|53
1650504900000|2022-04-21 01:35:00|10735.6|10731.6|10737|10733|10746.2|10742.2|10728.3|10723.6|99
1650505200000|2022-04-21 01:40:00|10737.3|10733.3|10748.3|10744.3|10752.2|10747.2|10728.4|10722.1|114
1650505500000|2022-04-21 01:45:00|10748.4|10744.4|10764.4|10760.4|10765.2|10761.2|10747.2|10742.8|148
1650505800000|2022-04-21 01:50:00|10765.1|10761.1|10739|10735|10765.9|10761.9|10739|10735|179
1650506100000|2022-04-21 01:55:00|10738.5|10734.5|10752.4|10748.4|10754.1|10750.1|10735.2|10731.2|93
1650506400000|2022-04-21 02:00:00|10753.1|10749.1|10762.2|10758.2|10767.4|10764.2|10750.9|10746.9|194
1650506700000|2022-04-21 02:05:00|10762.5|10758.5|10763.8|10761|10767.4|10764.1|10759.3|10755.9|64
1650507000000|2022-04-21 02:10:00|10764.6|10761.8|10775.7|10771.7|10778.3|10774.4|10764.6|10760.7|169
1650507300000|2022-04-21 02:15:00|10775.5|10771.5|10766.9|10762.9|10777.8|10773.8|10765.9|10761.9|129
1650507600000|2022-04-21 02:20:00|10766.4|10762.4|10765.4|10761.4|10767.2|10764|10748.5|10744.5|148
1650507900000|2022-04-21 02:25:00|10765.1|10761.1|10773.5|10769.5|10775|10771.7|10754.8|10750.8|63
1650508200000|2022-04-21 02:30:00|10773.4|10769.4|10768.9|10764.9|10775.8|10772.5|10755.3|10751.3|149
1650508500000|2022-04-21 02:35:00|10768|10764|10775.2|10771.2|10785.7|10781.7|10760.3|10756.3|181
1650508800000|2022-04-21 02:40:00|10775.4|10771.4|10776.4|10772.4|10779.4|10775.4|10770|10766|22
1650509100000|2022-04-21 02:45:00|10775.4|10771.4|10768.1|10764.1|10785.6|10781.6|10766.4|10762|183
1650509400000|2022-04-21 02:50:00|10769.1|10765.1|10751.2|10747.2|10770.1|10765.8|10749.1|10745.1|81
1650509700000|2022-04-21 02:55:00|10751.7|10747.7|10750.7|10746.7|10755.8|10751.8|10743.7|10738.8|30
1650510000000|2022-04-21 03:00:00|10750.2|10746.2|10744.5|10740.5|10751.3|10747.3|10736.2|10730|120
1650510300000|2022-04-21 03:05:00|10744.4|10740.4|10759.2|10755.2|10763.7|10759.2|10743.5|10739.5|49
1650510600000|2022-04-21 03:10:00|10758.2|10754.2|10768.9|10764.9|10775.3|10771.2|10756.4|10750.7|138
1650510900000|2022-04-21 03:15:00|10770.2|10766.2|10772.9|10768.9|10773.3|10769.3|10763.4|10757.3|43
1650511200000|2022-04-21 03:20:00|10773|10769|10767|10763|10773.3|10770.5|10765.4|10761.4|3
1650511500000|2022-04-21 03:25:00|10768.9|10760.9|10752.3|10748.3|10768.9|10762.6|10750.3|10744.4|31
1650511800000|2022-04-21 03:30:00|10751.9|10747.9|10750.4|10746.4|10756|10752|10747.2|10743|30
1650512100000|2022-04-21 03:35:00|10750.5|10746.5|10745.5|10741.5|10753.4|10749.4|10745.3|10741.2|22
1650512400000|2022-04-21 03:40:00|10745.4|10741.4|10751.3|10747.3|10754.3|10749.5|10745.2|10740.9|46
1650512700000|2022-04-21 03:45:00|10751.7|10747.7|10746.3|10742.3|10754|10750|10746|10742|76
1650513000000|2022-04-21 03:50:00|10747.5|10743.5|10737.6|10733.6|10747.5|10743.7|10733.7|10729.7|65
1650513300000|2022-04-21 03:55:00|10737.5|10733.5|10739.6|10735.6|10745.3|10741|10734.6|10730.6|39
1650513600000|2022-04-21 04:00:00|10739.4|10735.4|10736.4|10732.4|10744.7|10740.7|10736.4|10732.4|46
1650513900000|2022-04-21 04:05:00|10736.1|10732.1|10740.7|10736.7|10740.9|10736.9|10735.4|10731.4|30
1650514200000|2022-04-21 04:10:00|10742.6|10738.6|10745.2|10741.2|10745.2|10741.2|10739.1|10735.2|5
1650514500000|2022-04-21 04:15:00|10745.5|10741.5|10744.9|10740.9|10745.9|10742.3|10743.4|10739.4|28
1650514800000|2022-04-21 04:20:00|10743.4|10740.6|10738.4|10735.6|10743.5|10740.6|10737.8|10733.8|10
1650515100000|2022-04-21 04:25:00|10738.8|10734.8|10744.4|10740.4|10746.2|10742.2|10737.9|10733.9|61
1650515400000|2022-04-21 04:30:00|10744.3|10740.3|10739.9|10735.9|10745.9|10741.9|10739.4|10735.4|16
1650515700000|2022-04-21 04:35:00|10739.8|10737|10737.2|10733.2|10742.9|10738.9|10737.2|10733.2|12
1650516000000|2022-04-21 04:40:00|10736.7|10732.7|10734.9|10730.9|10740.4|10737|10734.8|10730.8|27
1650516300000|2022-04-21 04:45:00|10735.3|10731.3|10741.8|10737.8|10743.9|10739.9|10734.8|10731.3|48
1650516600000|2022-04-21 04:50:00|10741.4|10737.4|10740.8|10736.8|10746.7|10742.7|10739.8|10735.8|54
1650516900000|2022-04-21 04:55:00|10740|10736|10737.3|10733.3|10740.4|10736.4|10733.5|10730.6|44
1650517200000|2022-04-21 05:00:00|10737.6|10733.6|10735.1|10731.1|10737.6|10733.6|10731.3|10727.3|59
1650517500000|2022-04-21 05:05:00|10735.3|10731.3|10737.1|10733.1|10741.2|10737.3|10734.2|10730.8|28
1650517800000|2022-04-21 05:10:00|10737.2|10733.2|10753|10749|10755.6|10751.6|10733.8|10730.1|66
1650518100000|2022-04-21 05:15:00|10753.4|10749.4|10770.5|10766.5|10770.9|10766.9|10752.7|10748.7|96
1650518400000|2022-04-21 05:20:00|10769.8|10767|10765|10761|10770.5|10767|10762.8|10758.8|45
1650518700000|2022-04-21 05:25:00|10764.8|10760.8|10762.2|10758.2|10766.5|10762.5|10759.4|10753.3|81
1650519000000|2022-04-21 05:30:00|10762.1|10758.1|10757.8|10753.8|10769.7|10765.7|10757.2|10753.7|283
1650519300000|2022-04-21 05:35:00|10757.7|10753.7|10730.8|10726.8|10759.3|10755.3|10730.2|10726.2|72
1650519600000|2022-04-21 05:40:00|10730.9|10726.9|10748.6|10744.6|10749.8|10745.8|10730.6|10726|57
1650519900000|2022-04-21 05:45:00|10748.1|10744.1|10756.5|10752.5|10757|10753|10738.2|10734.2|18
1650520200000|2022-04-21 05:50:00|10757.3|10753.3|10789|10785|10794.7|10791.4|10757.2|10753.2|405
1650520500000|2022-04-21 05:55:00|10788.9|10784.9|10803.1|10799.1|10805.3|10801.3|10788.3|10784.3|195
1650520800000|2022-04-21 06:00:00|10803.6|10799.6|10807.2|10803.2|10814.1|10811.2|10803.1|10799.1|691
1650521100000|2022-04-21 06:05:00|10806.8|10802.8|10796.7|10792.7|10813.7|10809.7|10794.1|10790.1|209
1650521400000|2022-04-21 06:10:00|10796.3|10792.3|10809.2|10806.4|10812.4|10809.4|10786.4|10782.9|190
1650521700000|2022-04-21 06:15:00|10810.4|10806.3|10797.8|10793.8|10819.9|10815.9|10797.7|10793.7|236
1650522000000|2022-04-21 06:20:00|10797.9|10793.9|10781.9|10777.9|10798.8|10794.8|10781.4|10777.4|154
1650522300000|2022-04-21 06:25:00|10782.2|10778.2|10778.7|10774.7|10782.9|10779.6|10770.4|10766.4|160
1650522600000|2022-04-21 06:30:00|10778.6|10774.6|10780.2|10776.2|10792.4|10788.4|10776.2|10772.3|170
1650522900000|2022-04-21 06:35:00|10780|10776|10796.7|10792.7|10796.7|10792.7|10776.2|10772.2|125
1650523200000|2022-04-21 06:40:00|10797.1|10793.1|10797.8|10793.8|10807.4|10803.4|10786.2|10782.2|106
1650523500000|2022-04-21 06:45:00|10797.9|10793.9|10782.8|10778.8|10808|10804|10780.6|10776.6|219
1650523800000|2022-04-21 06:50:00|10782.4|10778.4|10792.9|10788.9|10796.4|10792.4|10774.1|10770.1|144
1650524100000|2022-04-21 06:55:00|10793|10789|10801.2|10797.2|10804.8|10800.8|10780.5|10776.5|167
1650524400000|2022-04-21 07:00:00|10801|10797|10794.3|10790.3|10801.5|10797.5|10774.4|10770.4|304
1650524700000|2022-04-21 07:05:00|10793.8|10789.8|10796.9|10792.9|10802.9|10798.9|10785.4|10781.4|186
1650525000000|2022-04-21 07:10:00|10797.3|10793.3|10769.7|10765.7|10797.3|10793.3|10768.8|10764.8|148
1650525300000|2022-04-21 07:15:00|10769.3|10765.3|10802.4|10798.4|10805.5|10801.5|10767.2|10763.2|236
1650525600000|2022-04-21 07:20:00|10801.7|10797.7|10807.6|10803.6|10812.5|10809.6|10798.4|10794.4|329
1650525900000|2022-04-21 07:25:00|10807.4|10803.4|10842.3|10838.3|10850.8|10846.8|10807|10803|930
1650526200000|2022-04-21 07:30:00|10841.9|10837.9|10811.7|10807.7|10845.4|10841.4|10804.8|10800.8|726
1650526500000|2022-04-21 07:35:00|10811.9|10807.9|10837.8|10833.8|10845.6|10841.6|10811.9|10807.9|568
1650526800000|2022-04-21 07:40:00|10838.7|10834.7|10854.2|10850.2|10865.6|10862.3|10832.4|10828.4|2088
1650527100000|2022-04-21 07:45:00|10854.3|10850.3|10832.3|10828.3|10854.7|10850.7|10825.6|10821.6|915
1650527400000|2022-04-21 07:50:00|10832.7|10828.7|10823.2|10819.2|10834.7|10830.7|10817.4|10813.4|581
1650527700000|2022-04-21 07:55:00|10822.7|10818.7|10837|10833|10851.7|10847.7|10821.5|10817.5|629
1650528000000|2022-04-21 08:00:00|10837.7|10833.7|10832|10828|10845.1|10841.1|10817.4|10813.4|959
1650528300000|2022-04-21 08:05:00|10832.4|10828.4|10819.5|10815.5|10844|10838|10810.2|10806.2|1373
1650528600000|2022-04-21 08:10:00|10819.1|10815.1|10813.5|10809.5|10831|10827|10808.5|10804.5|845
1650528900000|2022-04-21 08:15:00|10813.9|10809.9|10822.6|10818.6|10830.9|10826.9|10802.2|10798.2|1038
1650529200000|2022-04-21 08:20:00|10822.7|10818.7|10823.2|10819.2|10838.1|10834.9|10814.3|10810.3|738
1650529500000|2022-04-21 08:25:00|10824.2|10820.2|10796.9|10792.9|10831.1|10827.1|10788.6|10785.8|3867
1650529800000|2022-04-21 08:30:00|10797.2|10793.2|10731.9|10727.9|10810.1|10806.1|10717.4|10714.5|3380
1650530100000|2022-04-21 08:35:00|10731.5|10727.5|10773|10769|10774.5|10770.5|10731|10727.5|875
1650530400000|2022-04-21 08:40:00|10772.7|10768.7|10768.6|10764.6|10786.2|10782.5|10766.1|10762.1|1040
1650530700000|2022-04-21 08:45:00|10768.3|10764.3|10773|10769|10780.3|10776.3|10762.1|10758.1|680
1650531000000|2022-04-21 08:50:00|10770.9|10766.9|10761.7|10757.7|10771.1|10767.1|10745|10741.5|430
1650531300000|2022-04-21 08:55:00|10761.6|10757.6|10774.2|10770.2|10779.5|10775.5|10752.2|10748.2|892
1650531600000|2022-04-21 09:00:00|10775.7|10771.7|10763.8|10759.8|10778.9|10774.9|10759.4|10755.4|703
1650531900000|2022-04-21 09:05:00|10764.2|10760.2|10757|10753|10780.5|10776.5|10754|10750|451
1650532200000|2022-04-21 09:10:00|10756.1|10752.1|10748.9|10744.9|10768.9|10764.9|10745.8|10741.8|937
1650532500000|2022-04-21 09:15:00|10748.5|10744.5|10749.4|10745.4|10777.4|10773.8|10744.1|10740.4|872
1650532800000|2022-04-21 09:20:00|10748.4|10744.4|10752.6|10748.6|10756.1|10752.1|10728.5|10724.6|703
1650533100000|2022-04-21 09:25:00|10755.1|10751.1|10768.3|10764.3|10775.2|10771.2|10748.2|10744.2|392
1650533400000|2022-04-21 09:30:00|10769.8|10765.8|10773.2|10769.2|10779.3|10775.8|10765.8|10761.8|398
1650533700000|2022-04-21 09:35:00|10772.9|10768.9|10785.8|10781.8|10795.1|10791.1|10770.7|10766.7|309
1650534000000|2022-04-21 09:40:00|10785.7|10781.7|10799|10795|10801.3|10798.5|10782.7|10778.7|662
1650534300000|2022-04-21 09:45:00|10797.9|10795.1|10789|10785|10808.4|10804.4|10787.4|10783.4|494
1650534600000|2022-04-21 09:50:00|10789.2|10785.2|10788.7|10784.7|10800.4|10796.4|10786|10782|504
1650534900000|2022-04-21 09:55:00|10788.2|10784.2|10771.6|10767.6|10790.6|10786.6|10771.6|10767.6|633
1650535200000|2022-04-21 10:00:00|10771.2|10767.2|10740.3|10736.3|10773.2|10769.7|10731.8|10727.8|1153
1650535500000|2022-04-21 10:05:00|10740.2|10736.2|10745.4|10741.4|10758.8|10754.8|10730.7|10727.6|848
1650535800000|2022-04-21 10:10:00|10745.3|10741.3|10758.6|10754.6|10770.1|10763.2|10745.3|10741.3|817
1650536100000|2022-04-21 10:15:00|10758.3|10754.3|10791|10787|10792.1|10788.1|10745.8|10742.1|1097
1650536400000|2022-04-21 10:20:00|10791.1|10787.1|10798|10794|10799.5|10795.5|10786.1|10782.1|516
1650536700000|2022-04-21 10:25:00|10798.1|10794.1|10775.7|10771.7|10801.7|10797.7|10774.2|10770.2|566
1650537000000|2022-04-21 10:30:00|10775.9|10771.9|10771.4|10767.4|10781.6|10777.6|10766.5|10762.5|699
1650537300000|2022-04-21 10:35:00|10772|10768|10774.5|10770.5|10780.6|10776.6|10762.6|10758.6|138
1650537600000|2022-04-21 10:40:00|10774.4|10770.4|10777.9|10773.9|10777.9|10773.9|10756.2|10752.2|300
1650537900000|2022-04-21 10:45:00|10776|10772|10776.1|10772.1|10776.3|10772.3|10767|10763|101
1650538200000|2022-04-21 10:50:00|10775.6|10772.8|10773|10769|10778.3|10774.4|10764.5|10760.5|399
1650538500000|2022-04-21 10:55:00|10773.1|10769.1|10762.7|10758.7|10777|10773|10759.7|10755.7|718
1650538800000|2022-04-21 11:00:00|10762.3|10758.3|10759.9|10755.9|10771.9|10767.9|10755.3|10751.3|600
1650539100000|2022-04-21 11:05:00|10759.4|10755.4|10750.5|10746.5|10759.8|10755.8|10741.2|10737.2|404
1650539400000|2022-04-21 11:10:00|10750.4|10746.4|10757.9|10753.9|10760.8|10757.4|10746.9|10743.5|387
1650539700000|2022-04-21 11:15:00|10758.3|10754.3|10775.1|10771.1|10782.3|10779|10755.1|10751.1|414
1650540000000|2022-04-21 11:20:00|10775.9|10771.9|10769.3|10765.3|10784.6|10780.6|10762.7|10759.3|343
1650540300000|2022-04-21 11:25:00|10768.9|10764.9|10786.7|10782.7|10794.9|10790.9|10768.9|10764.9|203
1650540600000|2022-04-21 11:30:00|10789.8|10785.8|10782.7|10778.7|10795.8|10791.8|10769.6|10765.6|437
1650540900000|2022-04-21 11:35:00|10782.3|10778.3|10761.6|10757.6|10782.3|10778.3|10756.9|10752.9|526
1650541200000|2022-04-21 11:40:00|10759.8|10755.8|10767.3|10763.3|10771.2|10767.8|10754.5|10750.7|202
1650541500000|2022-04-21 11:45:00|10767.5|10763.5|10761.6|10758.8|10768.9|10765.1|10751.7|10747.7|153
1650541800000|2022-04-21 11:50:00|10762|10759.2|10768.2|10764.2|10772.3|10768.3|10752.8|10749|386
1650542100000|2022-04-21 11:55:00|10768.1|10764.1|10764|10760|10771.7|10767.7|10758.1|10754.1|207
1650542400000|2022-04-21 12:00:00|10760.6|10756.6|10768.4|10764.4|10772.3|10769|10755.1|10751.1|343
1650542700000|2022-04-21 12:05:00|10766.3|10762.3|10771.8|10769|10772.3|10769|10758.7|10754.7|314
1650543000000|2022-04-21 12:10:00|10771.6|10768.8|10774.7|10770.7|10774.7|10770.7|10754|10751|292
1650543300000|2022-04-21 12:15:00|10772.5|10768.5|10784.6|10780.6|10787.5|10784|10764.1|10760.1|341
1650543600000|2022-04-21 12:20:00|10783.8|10779.8|10766.7|10762.7|10784.7|10780.7|10764.4|10760.4|475
1650543900000|2022-04-21 12:25:00|10766.4|10762.4|10763.8|10755.8|10772.2|10768.4|10746.2|10741.2|511
1650544200000|2022-04-21 12:30:00|10763.9|10755.9|10767.7|10763.7|10776.2|10772.2|10758.9|10755.9|238
1650544500000|2022-04-21 12:35:00|10767.9|10763.9|10776.3|10772.3|10785.4|10782.5|10767.9|10763.9|629
1650544800000|2022-04-21 12:40:00|10777.1|10773.1|10752.3|10748.3|10779.1|10775.3|10750.3|10746.3|1371
1650545100000|2022-04-21 12:45:00|10752.4|10748.4|10742.7|10738.7|10755.2|10751.2|10740.6|10737.3|460
1650545400000|2022-04-21 12:50:00|10743.5|10739.5|10694.5|10690.5|10745.9|10742.8|10683.1|10680.1|1762
1650545700000|2022-04-21 12:55:00|10695.2|10691.2|10689.7|10685.7|10700.2|10696.2|10679.8|10675.8|678
1650546000000|2022-04-21 13:00:00|10689|10685|10770.4|10766.4|10773.1|10769.1|10673|10669|2449
1650546300000|2022-04-21 13:05:00|10770.5|10766.5|10805.3|10801.3|10809.5|10805.5|10770.5|10766.5|1065
1650546600000|2022-04-21 13:10:00|10805.7|10801.7|10811.7|10807.7|10820.6|10816.6|10797.1|10793.7|922
1650546900000|2022-04-21 13:15:00|10811.6|10807.6|10836.9|10832.9|10840.3|10837|10807.1|10803.1|1340
1650547200000|2022-04-21 13:20:00|10836.8|10832.8|10827.9|10823.9|10845.9|10842.6|10826|10822.1|758
1650547500000|2022-04-21 13:25:00|10827.6|10823.6|10821.3|10817.3|10835.2|10831.2|10816.1|10812.2|855
1650547800000|2022-04-21 13:30:00|10821.7|10817.7|10844.7|10840.7|10851.5|10847.5|10820.7|10816.7|971
1650548100000|2022-04-21 13:35:00|10844.3|10840.3|10823.8|10819.8|10856|10852|10823.4|10819.4|774
1650548400000|2022-04-21 13:40:00|10823.4|10819.4|10794.8|10790.8|10829.3|10826.1|10786.8|10782.8|1510
1650548700000|2022-04-21 13:45:00|10794.9|10790.9|10814.1|10811.3|10817.8|10814.3|10783.1|10779|919
1650549000000|2022-04-21 13:50:00|10814.6|10810.6|10836.9|10832.9|10837|10833|10805.1|10801.6|704
1650549300000|2022-04-21 13:55:00|10836|10832|10891.8|10887.8|10893.4|10889.7|10835.9|10831.9|2042
1650549600000|2022-04-21 14:00:00|10891|10887|10870|10866|10894.4|10891.5|10868.8|10864.8|1739
1650549900000|2022-04-21 14:05:00|10869.6|10865.6|10859.8|10855.8|10885.7|10882.3|10852.7|10848.7|1403
1650550200000|2022-04-21 14:10:00|10859.3|10855.3|10887.1|10883.1|10887.2|10883.2|10858.3|10854.4|660
1650550500000|2022-04-21 14:15:00|10887.7|10883.7|10929.3|10925.3|10931.3|10927.8|10887.7|10883.7|2681
1650550800000|2022-04-21 14:20:00|10928.9|10924.9|10927.6|10923.6|10947|10943|10914.5|10911|1728
1650551100000|2022-04-21 14:25:00|10927.4|10923.4|10938.2|10934.2|10944.8|10941.3|10915.1|10911.1|1703
1650551400000|2022-04-21 14:30:00|10938.1|10934.1|10902.3|10898.3|10938.1|10934.1|10899.9|10895.9|1256
1650551700000|2022-04-21 14:35:00|10902.1|10898.1|10893.7|10889.7|10906.8|10902.8|10883.8|10880.3|1898
1650552000000|2022-04-21 14:40:00|10893.3|10889.3|10864.8|10860.8|10893.9|10890.2|10854.2|10850.6|2207
1650552300000|2022-04-21 14:45:00|10864.7|10860.7|10840.9|10836.9|10865.3|10861.3|10820.2|10816.2|1864
1650552600000|2022-04-21 14:50:00|10841.3|10837.3|10829|10825|10845.7|10842.1|10805.2|10801.2|2119
1650552900000|2022-04-21 14:55:00|10828.5|10824.5|10786|10782|10828.5|10824.5|10783|10779|1546
1650553200000|2022-04-21 15:00:00|10786.4|10782.4|10804.5|10800.5|10816.5|10812.5|10781.8|10778.4|1233
1650553500000|2022-04-21 15:05:00|10804.9|10800.9|10810.1|10806.1|10813.4|10808.9|10791.6|10787.6|995
1650553800000|2022-04-21 15:10:00|10809.6|10806.8|10756|10752|10810.1|10806.8|10746.5|10743.7|2164
1650554100000|2022-04-21 15:15:00|10756.2|10752.2|10759.5|10755.5|10769.7|10765.7|10741.1|10737.1|1808
1650554400000|2022-04-21 15:20:00|10759.3|10755.3|10760.4|10756.4|10767.1|10763.1|10741.7|10737.7|1261
1650554700000|2022-04-21 15:25:00|10759.3|10756.5|10789.4|10786.6|10810.5|10806.8|10745.1|10741.7|5346
1650555000000|2022-04-21 15:30:00|10789.5|10785.5|10773.2|10769.2|10799.1|10795.6|10752.3|10748.3|2530
1650555300000|2022-04-21 15:35:00|10773.6|10769.6|10761.5|10757.5|10788.8|10784.8|10760.3|10756.8|1016
1650555600000|2022-04-21 15:40:00|10761.8|10757.8|10766.8|10762.8|10774.2|10770.2|10746.4|10742.4|1087
1650555900000|2022-04-21 15:45:00|10767|10763|10807.9|10803.9|10811.8|10807.8|10758.1|10754.8|1004
1650556200000|2022-04-21 15:50:00|10807.7|10803.7|10828.9|10826.1|10832|10828|10798.2|10794.2|878
1650556500000|2022-04-21 15:55:00|10828.5|10825.7|10827.9|10823.9|10843.6|10839.6|10823.9|10819.9|1258
1650556800000|2022-04-21 16:00:00|10828|10824|10861.7|10857.7|10862.7|10858.8|10828|10824|988
1650557100000|2022-04-21 16:05:00|10861.8|10857.8|10860.2|10856.2|10862.7|10858.7|10841.2|10837.2|920
1650557400000|2022-04-21 16:10:00|10859.8|10855.8|10841.1|10837.1|10868.8|10865.4|10834.7|10831.3|554
1650557700000|2022-04-21 16:15:00|10841.8|10837.8|10820.7|10816.7|10845.3|10841.3|10815.7|10811.7|480
1650558000000|2022-04-21 16:20:00|10821.2|10817.2|10816|10812|10823.2|10819.2|10801.6|10798.4|286
1650558300000|2022-04-21 16:25:00|10816.4|10812.4|10795.4|10791.4|10821.9|10818.4|10790.7|10786.7|691
1650558600000|2022-04-21 16:30:00|10793.8|10789.8|10781.6|10777.6|10795.3|10791.3|10770.4|10766.4|777
1650558900000|2022-04-21 16:35:00|10780.5|10777.7|10762|10758|10786.2|10782.3|10752.4|10748.4|1019
1650559200000|2022-04-21 16:40:00|10761.9|10757.9|10769|10765|10773.4|10769.4|10753.3|10750|1006
1650559500000|2022-04-21 16:45:00|10768.6|10764.6|10713.3|10709.3|10772.2|10768.2|10696.2|10692.8|1592
1650559800000|2022-04-21 16:50:00|10713.1|10709.1|10703.1|10699.1|10713.1|10709.1|10677.7|10673.7|1407
1650560100000|2022-04-21 16:55:00|10702.9|10698.9|10702.9|10698.9|10715.2|10711.2|10698.5|10694.5|400
1650560400000|2022-04-21 17:00:00|10703.2|10699.2|10704.3|10700.3|10724|10720.1|10699.3|10695.3|876
1650560700000|2022-04-21 17:05:00|10704.4|10700.4|10733.5|10729.5|10737|10733.3|10702.4|10698.4|702
1650561000000|2022-04-21 17:10:00|10733.6|10729.6|10768.6|10764.6|10769.2|10765.3|10732.1|10728.1|981
1650561300000|2022-04-21 17:15:00|10768.4|10764.4|10767.2|10763.2|10774.6|10770.6|10750.9|10746.9|805
1650561600000|2022-04-21 17:20:00|10767.3|10763.3|10764.7|10760.7|10784.6|10780.6|10755.2|10751.2|1233
1650561900000|2022-04-21 17:25:00|10764.6|10760.6|10743.4|10739.4|10764.6|10760.6|10716.7|10712.7|632
1650562200000|2022-04-21 17:30:00|10743|10739|10761.3|10757.3|10774.4|10770.4|10742.5|10738.5|799
1650562500000|2022-04-21 17:35:00|10761.2|10757.2|10702.2|10698.2|10761.2|10757.2|10684|10680|1021
1650562800000|2022-04-21 17:40:00|10701.9|10697.9|10707.5|10703.5|10716.2|10712.2|10692.5|10688.5|539
1650563100000|2022-04-21 17:45:00|10706.7|10702.7|10712.7|10708.7|10718.7|10715.3|10691.9|10687.9|796
1650563400000|2022-04-21 17:50:00|10712.1|10708.1|10710.8|10706.8|10716.2|10710.8|10694.8|10690.8|1055
1650563700000|2022-04-21 17:55:00|10713.1|10709.1|10722.2|10718.2|10730|10726|10699.9|10696.2|712
1650564000000|2022-04-21 18:00:00|10721.2|10717.2|10730.3|10726.3|10739.5|10735.5|10715.4|10711.4|605
1650564300000|2022-04-21 18:05:00|10729.6|10725.6|10687.2|10683.2|10729.6|10725.6|10652|10648|1811
1650564600000|2022-04-21 18:10:00|10687.6|10683.6|10671.3|10667.3|10705|10701|10662.3|10658.3|1486
1650564900000|2022-04-21 18:15:00|10670.9|10666.9|10720.5|10716.5|10735.2|10731.2|10657.7|10653.7|1758
1650565200000|2022-04-21 18:20:00|10720.4|10716.4|10743.5|10739.5|10758.6|10754.6|10706.7|10702.7|1792
1650565500000|2022-04-21 18:25:00|10744.3|10740.3|10815.5|10811.5|10827.9|10824.2|10744.3|10740.3|4787
1650565800000|2022-04-21 18:30:00|10815.7|10811.7|10827.2|10823.2|10859.5|10856.2|10810.2|10806.9|2459
1650566100000|2022-04-21 18:35:00|10828.4|10824.4|10823.6|10819.6|10842.4|10838.4|10818.9|10814.9|618
1650566400000|2022-04-21 18:40:00|10823.2|10819.2|10825.5|10821.5|10832.6|10828.6|10817.2|10813.3|343
1650566700000|2022-04-21 18:45:00|10825.6|10821.6|10816.8|10812.8|10828.6|10824.6|10807.9|10803.9|218
1650567000000|2022-04-21 18:50:00|10816.4|10812.4|10822.3|10818.3|10822.8|10819.4|10807.9|10803.9|304
1650567300000|2022-04-21 18:55:00|10822|10818|10809.3|10805.3|10822|10818|10806.4|10802.9|187
1650567600000|2022-04-21 19:00:00|10808.9|10804.9|10792.6|10788.6|10809.9|10805.9|10788.1|10784.1|968
1650567900000|2022-04-21 19:05:00|10792.5|10788.5|10778.7|10774.7|10795.6|10791.6|10777.9|10773.9|182
1650568200000|2022-04-21 19:10:00|10779.2|10775.2|10760.3|10756.3|10782.6|10779.7|10752.9|10748.9|308
1650568500000|2022-04-21 19:15:00|10760.4|10756.4|10749.2|10745.2|10767.9|10763.9|10745|10741|456
1650568800000|2022-04-21 19:20:00|10748|10744|10745.8|10741.8|10758.3|10754.3|10743.2|10739.2|113
1650569100000|2022-04-21 19:25:00|10748.7|10744.7|10773.9|10769.9|10774.9|10770.9|10748.7|10744.7|161
1650569400000|2022-04-21 19:30:00|10774.8|10770.8|10776.9|10772.9|10785.4|10781.4|10773.7|10770.4|137
1650569700000|2022-04-21 19:35:00|10777.4|10773.4|10773.1|10769.1|10777.9|10773.9|10765.8|10761.8|36
1650570000000|2022-04-21 19:40:00|10773.9|10769.9|10768.7|10764.7|10776.9|10773.3|10767.7|10763.7|24
1650570300000|2022-04-21 19:45:00|10768.8|10764.8|10781.9|10777.9|10783.5|10778.9|10768.7|10764.8|176
1650570600000|2022-04-21 19:50:00|10781.5|10777.5|10795|10791|10800|10796|10781.5|10777.5|126
1650570900000|2022-04-21 19:55:00|10795.8|10791.8|10801.2|10797.2|10803.8|10800.7|10791.9|10787.9|176
1650571200000|2022-04-21 20:00:00|10801.6|10797.6|10805|10801|10807|10803.7|10799.4|10795.4|136
1650571500000|2022-04-21 20:05:00|10805.4|10801.4|10820.8|10816.8|10820.8|10816.8|10805.4|10801.4|120
1650571800000|2022-04-21 20:10:00|10820.7|10817.9|10834|10830|10835.5|10831.5|10815.9|10811.9|175
1650572100000|2022-04-21 20:15:00|10833.3|10830.5|10826.9|10822.9|10835.4|10831.4|10826.3|10822.3|93
1650572400000|2022-04-21 20:20:00|10826.5|10822.5|10833.4|10829.4|10833.7|10830.9|10825.2|10821.2|84
1650572700000|2022-04-21 20:25:00|10834.3|10830.3|10838|10834|10838|10834|10827.1|10823.3|142
1650573000000|2022-04-21 20:30:00|10838.4|10834.4|10841.8|10837.8|10843.1|10839.1|10835.8|10831.8|64
1650573300000|2022-04-21 20:35:00|10841.9|10837.9|10844.1|10840.1|10851|10847.5|10836.5|10832.5|135
1650573600000|2022-04-21 20:40:00|10842.9|10838.9|10846.3|10842.3|10848.9|10844.9|10839.7|10836.8|37
1650573900000|2022-04-21 20:45:00|10845.3|10841.3|10841.3|10837.3|10846.3|10842.3|10832.1|10828.1|48
1650574200000|2022-04-21 20:50:00|10841.7|10837.7|10835.7|10831.7|10841.8|10837.8|10826.1|10822.1|132
1650574500000|2022-04-21 20:55:00|10835.8|10831.8|10835.6|10831.6|10839.3|10834.7|10825.8|10820.1|196
1650574800000|2022-04-21 21:00:00|10836|10832|10830.3|10822.3|10837.9|10832|10827.8|10819.8|4
1650575100000|2022-04-21 21:05:00|10834.6|10826.6|10849.9|10841.9|10849.9|10841.9|10832.3|10824.3|16
1650575400000|2022-04-21 21:10:00|10840.4|10832.4|10847.2|10839.2|10852.8|10849.1|10832.4|10824.4|87
1650575700000|2022-04-21 21:15:00|10847.3|10839.3|10847.2|10839.2|10847.7|10839.7|10847.2|10839.2|0
1650576000000|2022-04-21 21:20:00|10847.1|10839.1|10847.2|10839.2|10847.2|10839.2|10847.1|10839.1|5
1650576300000|2022-04-21 21:25:00|10847.3|10839.3|10847.2|10839.2|10848.2|10840.2|10847.1|10839.1|1
1650576900000|2022-04-21 21:35:00|10847.1|10839.1|10847.1|10839.1|10847.1|10839.1|10847|10839|3
1650577200000|2022-04-21 21:40:00|10847.3|10839.3|10847.6|10839.6|10847.6|10839.6|10847.3|10839.3|1
1650578100000|2022-04-21 21:55:00|10847.1|10839.1|10849.5|10841.5|10853.9|10848.1|10845.9|10837.9|4
1650585600000|2022-04-22 00:00:00|10804.9|10796.9|10834.3|10830.3|10848.3|10844.3|10802.4|10796.6|255
1650585900000|2022-04-22 00:05:00|10833.1|10829.1|10842.3|10834.3|10851.5|10846.1|10828.2|10823.1|23
1650586200000|2022-04-22 00:10:00|10841.9|10833.9|10824.5|10816.5|10841.9|10835.6|10806.2|10802.1|67
1650586500000|2022-04-22 00:15:00|10823|10815|10817|10813|10823|10816.4|10815|10808.3|4
1650586800000|2022-04-22 00:20:00|10816.6|10812.6|10809.4|10805.4|10818.1|10812.6|10804.4|10798.3|15
1650587100000|2022-04-22 00:25:00|10809.8|10805.8|10821.5|10817.5|10833.1|10828|10804.4|10798.3|30
1650587400000|2022-04-22 00:30:00|10822.5|10814.5|10818.5|10810.5|10822.5|10817.1|10813.4|10807.4|4
1650587700000|2022-04-22 00:35:00|10817.7|10809.7|10819.8|10815.8|10824.1|10817.6|10810|10804.1|12
1650588000000|2022-04-22 00:40:00|10821|10817|10819.6|10815.6|10830.5|10823.6|10819|10815|12
1650588300000|2022-04-22 00:45:00|10822.9|10814.9|10811.6|10807.6|10822.9|10818|10810|10803.3|1
1650588600000|2022-04-22 00:50:00|10810.6|10806.6|10804.7|10796.7|10812.2|10806.6|10798.9|10792.8|11
1650588900000|2022-04-22 00:55:00|10805.4|10797.4|10807.6|10803.6|10809.4|10804.9|10803.5|10797.4|19
1650589200000|2022-04-22 01:00:00|10807.2|10803.2|10785.5|10781.5|10809.4|10804.4|10781.5|10774.9|129
1650589500000|2022-04-22 01:05:00|10787.6|10779.6|10774.1|10770.1|10789.9|10783.9|10768.1|10764.1|63
1650589800000|2022-04-22 01:10:00|10774.5|10770.5|10733.2|10729.2|10778|10773.7|10728.3|10724.3|188
1650590100000|2022-04-22 01:15:00|10733.5|10729.5|10748.3|10744.3|10755.8|10751.8|10727.9|10722.6|140
1650590400000|2022-04-22 01:20:00|10747.8|10743.8|10756.7|10752.7|10763.2|10758.7|10738.7|10733|54
1650590700000|2022-04-22 01:25:00|10757.1|10753.1|10722.1|10718.1|10765.4|10759.7|10720|10714.6|144
1650591000000|2022-04-22 01:30:00|10720.6|10716.6|10734.8|10730.8|10743.3|10736.8|10718.8|10714.3|27
1650591300000|2022-04-22 01:35:00|10734.6|10730.6|10706.6|10698.6|10740.2|10736.6|10703.1|10697.1|67
1650591600000|2022-04-22 01:40:00|10706.2|10698.2|10717.9|10713.9|10731|10725.3|10703.2|10698.2|28
1650591900000|2022-04-22 01:45:00|10717.3|10713.3|10706.2|10698.2|10728.4|10723.7|10686.4|10680.4|73
1650592200000|2022-04-22 01:50:00|10704.1|10700.1|10724.7|10720.7|10729.1|10722.5|10703.9|10697.4|97
1650592500000|2022-04-22 01:55:00|10726.3|10722.3|10720.5|10716.5|10738.4|10733.1|10717.1|10710.4|28
1650592800000|2022-04-22 02:00:00|10721.3|10717.3|10712|10704|10722.4|10718.4|10698.7|10693.2|101
1650593100000|2022-04-22 02:05:00|10711.6|10703.6|10714.1|10710.1|10724.4|10720.1|10703.9|10699.9|42
1650593400000|2022-04-22 02:10:00|10713.9|10709.9|10709|10705|10720.5|10715.5|10704.1|10698.8|45
1650593700000|2022-04-22 02:15:00|10708.2|10704.2|10730.5|10726.5|10734.2|10728.2|10706.6|10701.6|26
1650594000000|2022-04-22 02:20:00|10730.1|10726.1|10741.5|10737.5|10746.8|10741.8|10728.5|10723|49
1650594300000|2022-04-22 02:25:00|10742|10738|10743.9|10739.9|10746.7|10742.7|10731.1|10725.8|91
1650594600000|2022-04-22 02:30:00|10743.7|10739.7|10743.9|10739.9|10755|10749|10721.1|10715|222
1650594900000|2022-04-22 02:35:00|10745.3|10737.3|10742.9|10738.9|10750.8|10746.2|10733.6|10729.6|81
1650595200000|2022-04-22 02:40:00|10742|10738|10754.5|10750.5|10754.5|10750.5|10738|10733|64
1650595500000|2022-04-22 02:45:00|10755.1|10751.1|10750.5|10746.5|10759.3|10755.3|10741.3|10737.3|58
1650595800000|2022-04-22 02:50:00|10751.3|10747.3|10728.8|10724.8|10755.5|10751.5|10724.8|10720.8|69
1650596100000|2022-04-22 02:55:00|10728|10724|10707.3|10699.3|10728.5|10724.5|10703.1|10699.3|44
1650596400000|2022-04-22 03:00:00|10705.4|10701.4|10697.2|10693.2|10718.4|10714.3|10686.8|10681.3|143
1650596700000|2022-04-22 03:05:00|10697.4|10693.4|10696.5|10688.5|10711|10706|10685.4|10679.5|133
1650597000000|2022-04-22 03:10:00|10696.1|10688.1|10692.5|10684.5|10705.1|10699|10679.2|10672.9|104
1650597300000|2022-04-22 03:15:00|10692.9|10684.9|10696.2|10692.2|10697.9|10693.4|10678.3|10673.3|114
1650597600000|2022-04-22 03:20:00|10695.8|10691.8|10694|10690|10702.7|10697.3|10685.4|10681.4|82
1650597900000|2022-04-22 03:25:00|10693.1|10690.3|10685.3|10681.3|10693.1|10690.3|10677.3|10673.3|37
1650598200000|2022-04-22 03:30:00|10684.8|10680.8|10709.1|10705.1|10709.1|10705.1|10684.8|10680.8|45
1650598500000|2022-04-22 03:35:00|10708.6|10704.6|10708.5|10704.5|10709|10705|10704|10699.7|8
1650598800000|2022-04-22 03:40:00|10709|10705|10694.9|10690.9|10709|10705|10693|10689|18
1650599100000|2022-04-22 03:45:00|10694.5|10690.5|10690.9|10688.1|10699.9|10695.5|10690|10686|13
1650599400000|2022-04-22 03:50:00|10691|10687|10703.8|10699.8|10708.3|10704.2|10685.5|10682.6|99
1650599700000|2022-04-22 03:55:00|10704.3|10700.3|10702.5|10698.5|10711|10707|10698.6|10694.6|4
1650600000000|2022-04-22 04:00:00|10702.4|10698.4|10701.6|10697.6|10708.7|10702.6|10699.4|10695.3|10
1650600300000|2022-04-22 04:05:00|10701.2|10697.2|10693.2|10689.2|10702.5|10698|10690.3|10686.8|39
1650600600000|2022-04-22 04:10:00|10692.7|10688.7|10690.2|10686.2|10694.2|10690.2|10688.1|10684.8|15
1650600900000|2022-04-22 04:15:00|10689.7|10686.9|10688.7|10685.9|10698.9|10693.8|10688.3|10685.4|19
1650601200000|2022-04-22 04:20:00|10688.3|10685.5|10689.8|10685.8|10697.2|10693.2|10686.9|10682.9|53
1650601500000|2022-04-22 04:25:00|10690.2|10686.2|10688.1|10684.1|10691.9|10688.3|10683.5|10680.2|16
1650601800000|2022-04-22 04:30:00|10687.3|10683.3|10682.2|10678.2|10689.3|10685.3|10680.7|10676.7|41
1650602100000|2022-04-22 04:35:00|10682.1|10678.1|10687.3|10683.3|10687.7|10683.9|10680.7|10676.7|15
1650602400000|2022-04-22 04:40:00|10686.8|10682.8|10697.9|10693.9|10697.9|10693.9|10686.4|10682.4|46
1650602700000|2022-04-22 04:45:00|10697.4|10693.4|10693.5|10689.5|10705|10698.5|10692.9|10687.4|156
1650603000000|2022-04-22 04:50:00|10693.9|10689.9|10696.9|10692.9|10697.5|10693.5|10693.4|10689.4|5
1650603300000|2022-04-22 04:55:00|10696.2|10693.4|10699.8|10695.8|10700.9|10696.9|10694.5|10690.2|6
1650603600000|2022-04-22 05:00:00|10700.3|10696.3|10706.5|10702.5|10707.1|10703.1|10694.3|10687.9|29
1650603900000|2022-04-22 05:05:00|10706.6|10702.6|10716.1|10712.1|10716.1|10712.1|10703.4|10698.4|33
1650604200000|2022-04-22 05:10:00|10715|10711|10703.4|10699.4|10717.1|10714.2|10700.4|10696.4|16
1650604500000|2022-04-22 05:15:00|10703.5|10699.5|10700.6|10696.6|10709.1|10705.1|10698.4|10693.9|19
1650604800000|2022-04-22 05:20:00|10701.4|10697.4|10692.8|10688.8|10703.3|10699.3|10691.4|10687.4|14
1650605100000|2022-04-22 05:25:00|10693.6|10689.6|10685.6|10681.6|10695.6|10691.6|10682.1|10676.6|89
1650605400000|2022-04-22 05:30:00|10685.7|10681.7|10667|10663|10688|10681.7|10657.6|10653.4|313
1650605700000|2022-04-22 05:35:00|10667.1|10663.1|10691.9|10687.9|10695|10689.1|10662.9|10658.9|21
1650606000000|2022-04-22 05:40:00|10693.4|10685.4|10693.3|10689.3|10695.8|10691.8|10681.4|10677.4|42
1650606300000|2022-04-22 05:45:00|10693.2|10689.2|10663.3|10659.3|10693.4|10689.4|10660.4|10656.2|47
1650606600000|2022-04-22 05:50:00|10667.2|10659.2|10671.3|10667.3|10679.8|10675.8|10663.1|10657|123
1650606900000|2022-04-22 05:55:00|10671.7|10667.7|10683.7|10679.7|10689.7|10685.7|10671.7|10667.7|88
1650607200000|2022-04-22 06:00:00|10684.1|10680.1|10681.6|10673.6|10694.8|10689|10666.9|10661.2|153
1650607500000|2022-04-22 06:05:00|10682.4|10674.4|10682.5|10678.5|10690.4|10684|10672.3|10664.8|40
1650607800000|2022-04-22 06:10:00|10682.6|10678.6|10673.8|10669.8|10691.6|10686|10673.8|10669.2|110
1650608100000|2022-04-22 06:15:00|10674.1|10670.1|10651.6|10647.6|10680.4|10676.3|10648.9|10644.9|656
1650608400000|2022-04-22 06:20:00|10651.1|10647.1|10649.3|10645.3|10657.2|10653.2|10635.2|10631.2|597
1650608700000|2022-04-22 06:25:00|10649.7|10645.7|10658.7|10654.7|10661|10657|10645.5|10640.4|70
1650609000000|2022-04-22 06:30:00|10658.2|10654.2|10640.3|10636.3|10660.9|10657.6|10639.8|10635.8|209
1650609300000|2022-04-22 06:35:00|10640.2|10636.2|10658.8|10654.8|10660.2|10655.6|10636.1|10632.1|304
1650609600000|2022-04-22 06:40:00|10659.2|10655.2|10657.7|10653.7|10661.3|10658|10646.4|10642.4|135
1650609900000|2022-04-22 06:45:00|10658.5|10654.5|10677.3|10673.3|10677.9|10673.9|10651.1|10645.3|176
1650610200000|2022-04-22 06:50:00|10676.9|10672.9|10688.9|10684.9|10694.2|10690.2|10670.4|10665.1|432
1650610500000|2022-04-22 06:55:00|10688.5|10684.5|10718.2|10714.2|10733.3|10729.3|10688.5|10684.5|1448
1650610800000|2022-04-22 07:00:00|10718.7|10714.7|10716.3|10712.3|10722.5|10716.5|10699.6|10695.6|192
1650611100000|2022-04-22 07:05:00|10716.7|10712.7|10734.4|10730.4|10741.2|10737.2|10715.6|10711.6|176
1650611400000|2022-04-22 07:10:00|10733.6|10729.6|10739.2|10735.2|10751.7|10746.6|10727.7|10723.7|215
1650611700000|2022-04-22 07:15:00|10739.6|10735.6|10741.5|10737.5|10742.2|10738.2|10722.5|10718.5|108
1650612000000|2022-04-22 07:20:00|10740.7|10736.7|10724.9|10720.9|10744.2|10740.2|10720.9|10716.9|685
1650612300000|2022-04-22 07:25:00|10725.3|10721.3|10715.5|10711.5|10729.3|10725.3|10711.5|10707.9|213
1650612600000|2022-04-22 07:30:00|10715.9|10711.9|10724.8|10720.8|10740.5|10736.5|10712.8|10708.8|313
1650612900000|2022-04-22 07:35:00|10724.4|10720.4|10708.2|10704.2|10731.9|10726.1|10706.1|10700.3|246
1650613200000|2022-04-22 07:40:00|10708.3|10704.3|10730.7|10726.7|10731.7|10727.7|10702.1|10698.1|162
1650613500000|2022-04-22 07:45:00|10731.2|10727.2|10732.7|10728.7|10738.1|10734.1|10721.3|10717.3|277
1650613800000|2022-04-22 07:50:00|10732.3|10728.3|10762.7|10759.9|10764.4|10760.4|10729.7|10726.6|524
1650614100000|2022-04-22 07:55:00|10763.3|10759.3|10767.5|10763.5|10773.7|10769.7|10753.1|10749.1|563
1650614400000|2022-04-22 08:00:00|10769.6|10761.6|10743.5|10739.5|10772.6|10768.5|10731.3|10727.4|1422
1650614700000|2022-04-22 08:05:00|10743|10739|10724.4|10720.4|10749|10744|10719.3|10714.9|390
1650615000000|2022-04-22 08:10:00|10723.9|10719.9|10736.9|10732.9|10745.8|10741.8|10710.3|10706.3|554
1650615300000|2022-04-22 08:15:00|10737.3|10733.3|10698|10694|10737.3|10733.3|10693|10688.7|568
1650615600000|2022-04-22 08:20:00|10698.1|10694.1|10663.2|10659.2|10701.1|10697.1|10648.9|10640.9|1439
1650615900000|2022-04-22 08:25:00|10662.8|10658.8|10676.1|10672.1|10688.7|10683.4|10661.4|10655.4|3952
1650616200000|2022-04-22 08:30:00|10676.5|10672.5|10602.7|10598.7|10676.5|10672.5|10601.6|10598.2|3635
1650616500000|2022-04-22 08:35:00|10602.3|10598.3|10587|10583|10630.6|10626.2|10586|10582|1735
1650616800000|2022-04-22 08:40:00|10589.2|10581.2|10592.5|10588.5|10611|10604.2|10554.5|10550.5|3012
1650617100000|2022-04-22 08:45:00|10592.4|10588.4|10596.3|10592.3|10609.2|10605.2|10589|10584.8|607
1650617400000|2022-04-22 08:50:00|10595.9|10591.9|10610.7|10606.7|10618.6|10614.6|10588.8|10585.3|507
1650617700000|2022-04-22 08:55:00|10611.8|10607.8|10621.5|10617.5|10625.4|10621|10604.1|10600.1|539
1650618000000|2022-04-22 09:00:00|10621.9|10617.9|10595.9|10591.9|10625.8|10620.9|10592.4|10588.4|343
1650618300000|2022-04-22 09:05:00|10596|10592|10599.6|10595.6|10603.6|10599.6|10582.9|10578.9|405
1650618600000|2022-04-22 09:10:00|10599.4|10595.4|10584.5|10580.5|10602.4|10596.6|10583.6|10579.6|386
1650618900000|2022-04-22 09:15:00|10584|10580|10605|10601|10610.6|10606.6|10582|10578.7|503
1650619200000|2022-04-22 09:20:00|10602.9|10598.9|10645.8|10641.8|10647.9|10643.9|10601|10597|407
1650619500000|2022-04-22 09:25:00|10645.4|10641.4|10646.3|10642.3|10652.7|10648.7|10634.7|10630.7|275
1650619800000|2022-04-22 09:30:00|10646.2|10642.2|10630.4|10626.4|10646.2|10642.2|10622.4|10618.4|256
1650620100000|2022-04-22 09:35:00|10630.9|10626.9|10655|10651|10659.3|10655.3|10629.3|10625.3|189
1650620400000|2022-04-22 09:40:00|10653.6|10649.6|10656.5|10652.5|10664.6|10660.6|10645.2|10641.2|218
1650620700000|2022-04-22 09:45:00|10656.1|10652.1|10656.9|10652.9|10659|10655|10637.8|10633.8|298
1650621000000|2022-04-22 09:50:00|10656.5|10652.5|10635.4|10631.4|10658.1|10654.1|10635.4|10631|326
1650621300000|2022-04-22 09:55:00|10635.2|10631.2|10630.9|10626.9|10639.4|10635.4|10620.7|10616.7|419
1650621600000|2022-04-22 10:00:00|10630.7|10626.7|10630.7|10626.7|10643.9|10639.9|10614.8|10610.8|288
1650621900000|2022-04-22 10:05:00|10631.1|10627.1|10627.4|10623.4|10636.6|10632.6|10620.1|10616.1|209
1650622200000|2022-04-22 10:10:00|10627|10623|10619.8|10615.8|10627.4|10623.4|10607.8|10603.4|193
1650622500000|2022-04-22 10:15:00|10619.7|10615.7|10606.2|10602.2|10626.8|10622.8|10603|10599|1567
1650622800000|2022-04-22 10:20:00|10605.7|10601.7|10593.2|10589.2|10608.8|10605.3|10588.3|10584.3|1026
1650623100000|2022-04-22 10:25:00|10593.6|10589.6|10599.2|10595.2|10600.1|10596.7|10584.2|10580.2|308
1650623400000|2022-04-22 10:30:00|10598.2|10594.2|10616.9|10612.9|10617.7|10613.7|10590.1|10586.1|307
1650623700000|2022-04-22 10:35:00|10618.1|10614.1|10634|10630|10643.5|10639.5|10614.2|10610.2|395
1650624000000|2022-04-22 10:40:00|10633.6|10629.6|10625.3|10621.3|10640.5|10635|10619.5|10615.5|303
1650624300000|2022-04-22 10:45:00|10624.9|10620.9|10645.7|10641.7|10659.3|10655.3|10623.9|10619.9|300
1650624600000|2022-04-22 10:50:00|10645.8|10641.8|10643.8|10639.8|10649.4|10645.4|10635.1|10631.1|153
1650624900000|2022-04-22 10:55:00|10643.4|10639.4|10649.9|10645.9|10657.3|10653.3|10642.9|10638.9|168
1650625200000|2022-04-22 11:00:00|10649|10645|10650.1|10646.1|10659|10655|10645.6|10641.6|299
1650625500000|2022-04-22 11:05:00|10650.6|10646.6|10670.4|10666.4|10680.4|10677.1|10645.6|10641.6|407
1650625800000|2022-04-22 11:10:00|10672|10668|10668.5|10664.5|10674.9|10671.5|10657.9|10653.9|247
1650626100000|2022-04-22 11:15:00|10667.9|10663.9|10678.9|10674.9|10680.4|10677.5|10663.8|10659.8|265
1650626400000|2022-04-22 11:20:00|10679.1|10675.1|10682.3|10678.3|10690.6|10687.1|10666.2|10662.2|469
1650626700000|2022-04-22 11:25:00|10682.7|10678.7|10695.8|10691.8|10704.1|10700.7|10678.8|10674.8|501
1650627000000|2022-04-22 11:30:00|10695|10691|10687.6|10683.6|10697|10693|10680.2|10676.2|248
1650627300000|2022-04-22 11:35:00|10688.2|10684.2|10681.2|10677.2|10706.1|10700.5|10680.5|10676.5|302
1650627600000|2022-04-22 11:40:00|10680.4|10676.4|10670.7|10666.7|10692.9|10688.9|10665.2|10661.2|406
1650627900000|2022-04-22 11:45:00|10670.8|10666.8|10653.7|10649.7|10676.2|10672.8|10648.2|10644.2|293
1650628200000|2022-04-22 11:50:00|10653.3|10649.3|10685.8|10681.8|10688.3|10683.9|10633.1|10629.1|1634
1650628500000|2022-04-22 11:55:00|10686.2|10682.2|10675.5|10671.5|10694.3|10689|10672.6|10668.6|654
1650628800000|2022-04-22 12:00:00|10675.9|10671.9|10670.5|10666.5|10677.6|10673.6|10661.9|10657.9|231
1650629100000|2022-04-22 12:05:00|10669.5|10665.5|10660.3|10656.3|10674.5|10670.5|10650.4|10646.4|199
1650629400000|2022-04-22 12:10:00|10660|10656|10672.8|10668.8|10678.3|10673.3|10652.1|10649.3|835
1650629700000|2022-04-22 12:15:00|10672.9|10668.9|10665.2|10661.2|10686.8|10682.8|10659.4|10655.4|529
1650630000000|2022-04-22 12:20:00|10665.1|10661.1|10656.3|10652.3|10665.6|10661.6|10648.8|10644.8|187
1650630300000|2022-04-22 12:25:00|10654.7|10650.7|10664.3|10660.3|10672.8|10668.8|10650.3|10646.3|171
1650630600000|2022-04-22 12:30:00|10663.9|10659.9|10665.3|10661.3|10671.3|10667.3|10653.5|10648.7|548
1650630900000|2022-04-22 12:35:00|10666.3|10662.3|10677.1|10673.1|10680.1|10676.1|10659.8|10655.8|180
1650631200000|2022-04-22 12:40:00|10679.2|10675.2|10699.2|10695.2|10702.5|10698.5|10662.1|10658.1|926
1650631500000|2022-04-22 12:45:00|10699.1|10695.1|10710.4|10706.4|10716.9|10712.9|10698.7|10694.7|876
1650631800000|2022-04-22 12:50:00|10710.8|10706.8|10697.1|10693.1|10712.8|10708.8|10686.2|10682.2|483
1650632100000|2022-04-22 12:55:00|10697.2|10693.2|10705.6|10701.6|10717.8|10713.8|10696.8|10692.8|371
1650632400000|2022-04-22 13:00:00|10706|10702|10654.1|10650.1|10718.1|10714.1|10649.2|10645.2|665
1650632700000|2022-04-22 13:05:00|10653.9|10649.9|10625.3|10621.3|10653.9|10649.9|10615.3|10611.3|876
1650633000000|2022-04-22 13:10:00|10625.1|10621.1|10590.2|10586.2|10645.9|10641.9|10588.9|10584.9|1293
1650633300000|2022-04-22 13:15:00|10589.8|10585.8|10619.7|10615.7|10627.3|10623.3|10582.1|10578.1|786
1650633600000|2022-04-22 13:20:00|10619.2|10615.2|10601.9|10597.9|10627.3|10623.3|10599.8|10595.5|740
1650633900000|2022-04-22 13:25:00|10602|10598|10652.4|10648.4|10656.9|10652.9|10602|10598|1026
1650634200000|2022-04-22 13:30:00|10651.9|10647.9|10645.1|10641.1|10669.3|10665.3|10618.9|10614.9|749
1650634500000|2022-04-22 13:35:00|10644.7|10640.7|10677.6|10673.6|10681.2|10677.2|10644.2|10640.2|329
1650634800000|2022-04-22 13:40:00|10677.4|10673.4|10704.2|10696.2|10708.2|10704.2|10675.6|10671.6|508
1650635100000|2022-04-22 13:45:00|10702.7|10698.7|10694.3|10690.3|10719.5|10715.6|10689|10685.4|1125
1650635400000|2022-04-22 13:50:00|10694.4|10690.4|10692.5|10688.5|10712.5|10708.5|10683.2|10679.2|267
1650635700000|2022-04-22 13:55:00|10693.8|10689.8|10686.2|10682.2|10711.8|10707.8|10684.7|10680.7|381
1650636000000|2022-04-22 14:00:00|10686.1|10682.1|10650.6|10646.6|10691.2|10687.2|10631.2|10627.2|551
1650636300000|2022-04-22 14:05:00|10650.7|10646.7|10671.3|10667.3|10673.8|10670.4|10640.2|10636.2|522
1650636600000|2022-04-22 14:10:00|10671.2|10668.4|10691.4|10687.4|10709.1|10705.1|10668.3|10664.3|535
1650636900000|2022-04-22 14:15:00|10690.6|10686.6|10694.6|10690.6|10717.7|10713.7|10688.1|10680.6|617
1650637200000|2022-04-22 14:20:00|10692.2|10689.4|10685|10681|10700.4|10696.4|10655.7|10651.7|597
1650637500000|2022-04-22 14:25:00|10684.6|10680.6|10668.3|10664.3|10693|10689.6|10661.2|10657.2|426
1650637800000|2022-04-22 14:30:00|10669.2|10665.2|10661|10657|10681.5|10677.5|10651.6|10647.6|292
1650638100000|2022-04-22 14:35:00|10660.6|10656.6|10598.4|10595.6|10664.6|10660.6|10591.3|10587.3|1204
1650638400000|2022-04-22 14:40:00|10598.8|10596|10617.7|10613.7|10634.1|10629|10594.7|10588|1231
1650638700000|2022-04-22 14:45:00|10618.1|10614.1|10613.8|10611|10640.9|10636.9|10610.8|10607.9|367
1650639000000|2022-04-22 14:50:00|10614.6|10610.6|10588.2|10584.2|10627|10624.2|10586.1|10580.6|951
1650639300000|2022-04-22 14:55:00|10588.1|10584.1|10593.4|10589.4|10597.8|10593.8|10580.4|10577.1|1076
1650639600000|2022-04-22 15:00:00|10592.5|10588.5|10612.2|10608.2|10622.2|10618.2|10586|10582.8|1306
1650639900000|2022-04-22 15:05:00|10611.8|10607.8|10594.9|10590.9|10620.8|10617.4|10594.6|10590.6|1569
1650640200000|2022-04-22 15:10:00|10594.5|10590.5|10613.5|10609.5|10625.1|10621.1|10581.9|10578|971
1650640500000|2022-04-22 15:15:00|10612.1|10608.1|10614|10610|10628|10624|10595.1|10591.8|915
1650640800000|2022-04-22 15:20:00|10614.2|10610.2|10656.2|10652.2|10656.9|10652.9|10607.6|10603.6|1914
1650641100000|2022-04-22 15:25:00|10656.4|10652.4|10637.1|10633.1|10656.8|10653.4|10610|10606.2|4567
1650641400000|2022-04-22 15:30:00|10637.2|10633.2|10610.2|10606.2|10637.2|10633.2|10590.4|10586.4|2642
1650641700000|2022-04-22 15:35:00|10610.3|10606.3|10613.7|10609.7|10618.5|10614.5|10594.7|10588.6|677
1650642000000|2022-04-22 15:40:00|10614.1|10610.1|10604.6|10600.6|10629.2|10625.2|10600|10596|693
1650642300000|2022-04-22 15:45:00|10603.2|10599.2|10594.2|10590.2|10619.7|10615.7|10590.3|10586.3|832
1650642600000|2022-04-22 15:50:00|10592.4|10588.4|10595.3|10591.3|10615|10609.3|10588|10584.3|653
1650642900000|2022-04-22 15:55:00|10596.4|10592.4|10597.4|10593.4|10607.4|10603.4|10591.9|10587.9|377
1650643200000|2022-04-22 16:00:00|10596.9|10592.9|10617.7|10613.7|10629.5|10625.5|10595.4|10591.4|429
1650643500000|2022-04-22 16:05:00|10618.2|10614.2|10615.7|10611.7|10630.5|10625.4|10614.1|10610.1|874
1650643800000|2022-04-22 16:10:00|10615.3|10611.3|10621.3|10617.3|10628.9|10624.9|10611.8|10607.3|324
1650644100000|2022-04-22 16:15:00|10621.2|10617.2|10622.9|10618.9|10628.9|10623.8|10613.4|10609.4|277
1650644400000|2022-04-22 16:20:00|10622.4|10618.4|10629.8|10625.8|10631.8|10627.8|10620.5|10616.5|237
1650644700000|2022-04-22 16:25:00|10629.7|10625.7|10635.3|10631.3|10639.9|10637.1|10627.7|10623.7|493
1650645000000|2022-04-22 16:30:00|10634.7|10630.7|10659.5|10655.5|10661|10657|10633.4|10629.4|415
1650645300000|2022-04-22 16:35:00|10656.5|10652.5|10661.2|10657.2|10675.3|10671.3|10656.4|10652.5|435
1650645600000|2022-04-22 16:40:00|10660.8|10656.8|10633.4|10629.4|10669.7|10665.7|10628.4|10623.9|844
1650645900000|2022-04-22 16:45:00|10634.9|10626.9|10627.3|10623.3|10636.4|10633.1|10621.2|10617.2|355
1650646200000|2022-04-22 16:50:00|10629.3|10625.3|10614.8|10610.8|10632.8|10628.8|10609.7|10605.7|263
1650646500000|2022-04-22 16:55:00|10615.2|10611.2|10627|10623|10629.5|10626.2|10610.8|10606.8|463
1650646800000|2022-04-22 17:00:00|10626.6|10622.6|10614.6|10610.6|10637.2|10633.6|10608|10602|419
1650647100000|2022-04-22 17:05:00|10615.1|10611.1|10605|10601|10624.1|10620|10601.9|10597.9|425
1650647400000|2022-04-22 17:10:00|10604.9|10600.9|10618.2|10614.2|10619.5|10615.5|10601.3|10597.3|288
1650647700000|2022-04-22 17:15:00|10618.6|10615.8|10603.6|10599.6|10619.3|10615.8|10602.9|10598.9|292
1650648000000|2022-04-22 17:20:00|10603.2|10599.2|10613.8|10609.8|10615.3|10611.3|10602.1|10598.1|276
1650648300000|2022-04-22 17:25:00|10613.3|10609.3|10601.8|10597.8|10613.8|10609.8|10600.7|10596.7|247
1650648600000|2022-04-22 17:30:00|10601.3|10597.3|10602.6|10598.6|10604.2|10600.2|10589.9|10585.9|890
1650648900000|2022-04-22 17:35:00|10602.5|10598.5|10594.6|10590.6|10621.8|10617.8|10593.5|10589.6|877
1650649200000|2022-04-22 17:40:00|10593.6|10589.6|10620.1|10616.1|10621.3|10617.1|10592.7|10588.1|391
1650649500000|2022-04-22 17:45:00|10619.7|10615.7|10633.7|10629.7|10636.7|10633.3|10616.7|10612.7|400
1650649800000|2022-04-22 17:50:00|10634.6|10630.6|10635.3|10631.3|10636.7|10633.3|10626.3|10622.8|388
1650650100000|2022-04-22 17:55:00|10634.9|10630.9|10635.9|10631.9|10643.4|10639.5|10628.9|10624.9|377
1650650400000|2022-04-22 18:00:00|10636.7|10632.7|10636.7|10632.7|10641.4|10637.4|10624.3|10620.3|426
1650650700000|2022-04-22 18:05:00|10636.8|10632.8|10632.9|10628.9|10638.6|10634.6|10616.5|10612.5|269
1650651000000|2022-04-22 18:10:00|10633.3|10629.3|10602.7|10598.7|10633.8|10629.8|10595.6|10591.6|555
1650651300000|2022-04-22 18:15:00|10602.1|10598.1|10626.9|10622.9|10634.8|10630.8|10594.7|10589.6|432
1650651600000|2022-04-22 18:20:00|10627.7|10623.7|10621.1|10617.1|10640.5|10636.9|10620.4|10616.4|1037
1650651900000|2022-04-22 18:25:00|10621.5|10617.5|10611.4|10607.4|10639.9|10635.9|10590.1|10586.1|4988
1650652200000|2022-04-22 18:30:00|10611.6|10607.6|10619.6|10615.6|10630.8|10626.8|10609.1|10605.1|885
1650652500000|2022-04-22 18:35:00|10619.9|10615.9|10592.1|10588.1|10623.7|10619.7|10591.5|10587.7|351
1650652800000|2022-04-22 18:40:00|10591.6|10587.6|10593|10589|10595.8|10591.8|10586.6|10582.6|328
1650653100000|2022-04-22 18:45:00|10592.4|10588.4|10583.7|10579.7|10595.9|10591.9|10581.8|10577.8|191
1650653400000|2022-04-22 18:50:00|10584.1|10580.1|10585.8|10581.8|10587.8|10583.8|10564.8|10561.4|425
1650653700000|2022-04-22 18:55:00|10585.9|10581.9|10578.9|10574.9|10592.8|10588.8|10576.8|10572.8|168
1650654000000|2022-04-22 19:00:00|10579.7|10575.7|10574|10570|10579.9|10575.9|10568.2|10562.1|151
1650654300000|2022-04-22 19:05:00|10574.3|10570.3|10579.9|10575.9|10582.8|10578.8|10574.3|10570.3|24
1650654600000|2022-04-22 19:10:00|10579.5|10575.5|10577.6|10573.6|10580.4|10576.4|10572.3|10568.4|135
1650654900000|2022-04-22 19:15:00|10577.5|10573.5|10589.3|10585.3|10589.7|10585.3|10572.6|10568.6|166
1650655200000|2022-04-22 19:20:00|10589.2|10585.2|10585.9|10581.9|10596.9|10593.2|10585.9|10581.9|68
1650655500000|2022-04-22 19:25:00|10585.4|10581.4|10572.3|10568.3|10591.5|10587.5|10572.3|10568.3|161
1650655800000|2022-04-22 19:30:00|10573.2|10569.2|10575.2|10571.2|10582.3|10577.3|10571.7|10567.7|102
1650656100000|2022-04-22 19:35:00|10575.3|10571.3|10581.4|10577.4|10584|10580|10575.3|10571.3|47
1650656400000|2022-04-22 19:40:00|10581|10577|10571.5|10567.5|10586.6|10582.6|10567.1|10563.1|56
1650656700000|2022-04-22 19:45:00|10569.6|10565.6|10575.6|10571.6|10578.8|10574.8|10567.3|10563.3|79
1650657000000|2022-04-22 19:50:00|10576.1|10572.1|10578.8|10574.8|10581.8|10578.4|10567.3|10562.9|164
1650657300000|2022-04-22 19:55:00|10578.3|10574.3|10570.4|10566.4|10581.8|10577.8|10568.2|10564.2|33
1650657600000|2022-04-22 20:00:00|10570.8|10566.8|10571.3|10567.3|10582.8|10578.9|10570.3|10564.3|132
1650657900000|2022-04-22 20:05:00|10568.7|10564.7|10517.3|10513.3|10568.7|10564.7|10515.3|10512|450
1650658200000|2022-04-22 20:10:00|10517.8|10513.8|10523.1|10515.1|10531.5|10528.7|10516.2|10512.2|95
1650658500000|2022-04-22 20:15:00|10522.7|10514.7|10524.7|10520.7|10528.9|10524.2|10520.6|10514.7|20
1650658800000|2022-04-22 20:20:00|10524.2|10520.2|10519.5|10515.5|10526.7|10522.7|10517|10512.1|71
1650659100000|2022-04-22 20:25:00|10519.6|10515.6|10530.3|10526.3|10534.7|10530.7|10519.6|10515.6|115
1650659400000|2022-04-22 20:30:00|10529.8|10525.8|10530.4|10526.4|10534.5|10529.8|10526.2|10522.2|70
1650659700000|2022-04-22 20:35:00|10530.5|10526.5|10544.6|10536.6|10546.6|10543.2|10529.9|10524.5|78
1650660000000|2022-04-22 20:40:00|10542.7|10538.7|10552.1|10548.1|10570.6|10564.6|10542.7|10538.7|121
1650660300000|2022-04-22 20:45:00|10547|10543|10558|10554|10559.5|10554|10539.8|10534.3|63
1650660600000|2022-04-22 20:50:00|10559|10555|10571.5|10563.5|10573.3|10566|10555.6|10548.9|66
1650660900000|2022-04-22 20:55:00|10571.8|10563.8|10580.7|10572.7|10581.7|10576.5|10571.6|10563.8|123
1650661200000|2022-04-22 21:00:00|10579.4|10571.4|10579.4|10571.4|10579.4|10571.4|10579.4|10571.4|0
1650837600000|2022-04-24 22:00:00|10536.3|10528.3|10512.1|10508.1|10538.3|10530.3|10479.2|10474.5|376
1650837900000|2022-04-24 22:05:00|10513.9|10509.9|10483.4|10479.4|10517.1|10509.9|10473.8|10469.8|112
1650838200000|2022-04-24 22:10:00|10482.9|10478.9|10475.6|10467.6|10490.4|10484.4|10474.5|10467.6|56
1650838500000|2022-04-24 22:15:00|10475.5|10467.5|10469.7|10465.7|10479|10472.9|10468|10464.2|119
1650838800000|2022-04-24 22:20:00|10470.1|10466.1|10461.6|10457.6|10474.5|10467.2|10459|10453.9|205
1650839100000|2022-04-24 22:25:00|10462.1|10458.1|10463|10459|10466.5|10461.6|10462.1|10456.5|19
1650839400000|2022-04-24 22:30:00|10462.9|10458.9|10466.7|10462.7|10472.2|10466.2|10459.1|10454.3|57
1650839700000|2022-04-24 22:35:00|10466.3|10462.3|10466.9|10458.9|10475.6|10471.3|10466|10458|15
1650840000000|2022-04-24 22:40:00|10466.5|10458.5|10441.2|10433.2|10466.5|10460.1|10418.5|10415.1|761
1650840300000|2022-04-24 22:45:00|10441.6|10433.6|10462.8|10454.8|10470.8|10462.8|10435.8|10429.8|132
1650840600000|2022-04-24 22:50:00|10462.7|10454.7|10457.8|10449.8|10469.9|10461.9|10456.8|10449.3|1
1650840900000|2022-04-24 22:55:00|10458.3|10450.3|10464.3|10456.3|10467.3|10459.8|10458.3|10450.3|13
1650841200000|2022-04-24 23:00:00|10464.7|10456.7|10458.8|10450.8|10466.2|10458.2|10448.2|10441.7|7
1650841500000|2022-04-24 23:05:00|10461.3|10453.3|10465.3|10457.3|10468.7|10463.7|10461.3|10453.3|28
1650841800000|2022-04-24 23:10:00|10465.7|10457.7|10465.2|10457.2|10467.3|10460.2|10455.1|10447.3|15
1650842100000|2022-04-24 23:15:00|10465.1|10457.1|10443.1|10435.1|10465.1|10457.1|10441.6|10434.7|47
1650842400000|2022-04-24 23:20:00|10447.1|10439.1|10471.1|10463.1|10473.1|10466.5|10444.7|10437.6|21
1650842700000|2022-04-24 23:25:00|10471.6|10463.6|10469|10461|10471.6|10463.6|10465.6|10457.6|3
1650843000000|2022-04-24 23:30:00|10468.6|10460.6|10480.1|10472.1|10482.9|10477.5|10467.2|10460.5|30
1650843300000|2022-04-24 23:35:00|10480.2|10472.2|10475.6|10467.6|10482.5|10477|10475.6|10467.6|7
1650843600000|2022-04-24 23:40:00|10475.7|10467.7|10473.5|10465.5|10477.1|10469.1|10469.3|10462.6|0
1650843900000|2022-04-24 23:45:00|10473.6|10465.6|10461.5|10453.5|10474.6|10466.6|10454.6|10448.5|12
1650844200000|2022-04-24 23:50:00|10461.8|10453.8|10477.1|10469.1|10477.1|10469.1|10448.5|10443|18
1650844500000|2022-04-24 23:55:00|10477|10469|10464.5|10456.5|10479|10472|10462.2|10454.2|9
1650844800000|2022-04-25 00:00:00|10464.6|10456.6|10489|10481|10498.5|10493.5|10445.6|10439.5|69
1650845100000|2022-04-25 00:05:00|10487|10483|10466.3|10462.3|10492.4|10486.1|10466.3|10459.9|34
1650845400000|2022-04-25 00:10:00|10466.8|10462.8|10439.7|10435.7|10474.8|10468.8|10435.6|10430.7|59
1650845700000|2022-04-25 00:15:00|10441.1|10433.1|10435|10427|10443.2|10435.6|10429.2|10423.3|52
1650846000000|2022-04-25 00:20:00|10436.3|10428.3|10454.4|10446.4|10454.9|10448.9|10429.8|10424.2|54
1650846300000|2022-04-25 00:25:00|10454.8|10446.8|10464.5|10456.5|10471|10464.5|10449.9|10441.9|14
1650846600000|2022-04-25 00:30:00|10465.4|10461.4|10458.4|10450.4|10482.5|10476|10455.6|10448.9|18
1650846900000|2022-04-25 00:35:00|10458.2|10450.2|10439.8|10435.8|10458.9|10450.9|10438.4|10432.9|43
1650847200000|2022-04-25 00:40:00|10439.4|10435.4|10448.8|10440.8|10450.9|10444.5|10437.4|10432.4|12
1650847500000|2022-04-25 00:45:00|10446.9|10442.9|10421.9|10417.9|10449.6|10443.8|10419.9|10412.9|160
1650847800000|2022-04-25 00:50:00|10421.4|10417.4|10425.8|10421.8|10431.5|10425.5|10417.9|10412.9|50
1650848100000|2022-04-25 00:55:00|10425.7|10421.7|10439.8|10435.8|10446.3|10442.3|10425.3|10419.8|18
1650848400000|2022-04-25 01:00:00|10440.2|10436.2|10400.9|10396.9|10440.2|10436.2|10383.7|10377.2|298
1650848700000|2022-04-25 01:05:00|10400|10396|10376|10372|10400.5|10396|10367|10359|129
1650849000000|2022-04-25 01:10:00|10375.6|10371.6|10360.5|10356.5|10381.9|10373.9|10356.9|10350.9|297
1650849300000|2022-04-25 01:15:00|10359|10355|10355.7|10351.7|10376.5|10370.5|10349.1|10345.7|343
1650849600000|2022-04-25 01:20:00|10356.6|10352.6|10345.9|10337.9|10377|10371.5|10341|10335.2|164
1650849900000|2022-04-25 01:25:00|10345|10337|10348.1|10344.1|10357.4|10351.5|10340.5|10334.6|79
1650850200000|2022-04-25 01:30:00|10348.2|10344.2|10345.6|10341.6|10363.6|10356.6|10340.6|10336.6|157
1650850500000|2022-04-25 01:35:00|10345.2|10341.2|10334.5|10330.5|10349.5|10344.6|10332.9|10327.7|68
1650850800000|2022-04-25 01:40:00|10334.4|10330.4|10350.5|10342.5|10351.5|10344.6|10317.6|10313.6|178
1650851100000|2022-04-25 01:45:00|10349.6|10341.6|10316|10312|10351.5|10343.6|10316|10312|162
1650851400000|2022-04-25 01:50:00|10316.1|10312.1|10345.4|10341.4|10347|10341.4|10312.9|10308.9|285
1650851700000|2022-04-25 01:55:00|10344.9|10340.9|10331.7|10327.7|10350.9|10345.6|10330.8|10324.7|233
1650852000000|2022-04-25 02:00:00|10334.6|10326.6|10317|10313|10334.6|10329|10312.6|10307.5|220
1650852300000|2022-04-25 02:05:00|10319.1|10311.1|10316.3|10312.3|10325.9|10319.9|10307.9|10303.9|147
1650852600000|2022-04-25 02:10:00|10315.9|10311.9|10313.8|10305.8|10318.8|10313.3|10306.9|10302.6|80
1650852900000|2022-04-25 02:15:00|10314.7|10306.7|10339.6|10331.6|10339.6|10333.1|10312.2|10306.7|45
1650853200000|2022-04-25 02:20:00|10337.7|10333.7|10334.5|10330.5|10342.5|10337|10323.8|10319.8|76
1650853500000|2022-04-25 02:25:00|10334.9|10330.9|10331.2|10323.2|10337|10331.5|10323.4|10317.5|44
1650853800000|2022-04-25 02:30:00|10330.7|10322.7|10318.8|10314.8|10334.7|10329.1|10312.9|10307.5|80
1650854100000|2022-04-25 02:35:00|10318.7|10314.7|10343.6|10339.6|10346.6|10341.7|10307.9|10303.7|366
1650854400000|2022-04-25 02:40:00|10343.2|10339.2|10338.7|10334.7|10350.6|10344.7|10335.7|10331.2|214
1650854700000|2022-04-25 02:45:00|10338.8|10334.8|10341|10333|10347.2|10341.4|10319.3|10313.7|327
1650855000000|2022-04-25 02:50:00|10341.4|10333.4|10321.9|10317.9|10341.4|10336.8|10321.9|10316.4|162
1650855300000|2022-04-25 02:55:00|10320.9|10316.9|10314.4|10310.4|10326.9|10322.9|10313.9|10308|292
1650855600000|2022-04-25 03:00:00|10313.9|10309.9|10313|10305|10330.9|10326.9|10309.5|10304.5|105
1650855900000|2022-04-25 03:05:00|10313.4|10305.4|10321.9|10317.9|10322.5|10317.9|10308.3|10302.4|26
1650856200000|2022-04-25 03:10:00|10321.4|10317.4|10320.4|10316.4|10331.9|10325.5|10320.4|10314.9|70
1650856500000|2022-04-25 03:15:00|10320.9|10316.9|10317.9|10313.9|10329.9|10323.9|10315.5|10311.5|22
1650856800000|2022-04-25 03:20:00|10321.9|10315.9|10313.3|10305.3|10330.9|10324.4|10294.8|10288.9|285
1650857100000|2022-04-25 03:25:00|10309.8|10305.8|10308.4|10304.4|10332.4|10327.4|10307.5|10301.8|88
1650857400000|2022-04-25 03:30:00|10308.5|10304.5|10305.3|10301.3|10316.8|10309.7|10303.8|10298.8|36
1650857700000|2022-04-25 03:35:00|10307.4|10299.4|10307.8|10303.8|10318.9|10312.9|10302.4|10297|13
1650858000000|2022-04-25 03:40:00|10306.9|10302.9|10308|10304|10313|10307|10302.5|10297.9|34
1650858300000|2022-04-25 03:45:00|10311.9|10303.9|10317.9|10309.9|10319.4|10313.5|10309.4|10303.7|2
1650858600000|2022-04-25 03:50:00|10315.9|10311.9|10318.9|10310.9|10320.3|10314.4|10310.4|10304.9|7
1650858900000|2022-04-25 03:55:00|10315|10311|10314.9|10310.9|10319.9|10314.4|10312.9|10307.5|30
1650859200000|2022-04-25 04:00:00|10313.9|10309.9|10324.6|10320.6|10328.7|10324.7|10310.4|10304.9|68
1650859500000|2022-04-25 04:05:00|10324.1|10320.1|10323.6|10319.6|10327.1|10321.7|10318.7|10313.7|30
1650859800000|2022-04-25 04:10:00|10322.7|10318.7|10330.1|10326.1|10331.2|10327.2|10322.2|10318.1|55
1650860100000|2022-04-25 04:15:00|10329.6|10325.6|10317.9|10313.9|10331.2|10327.2|10317.7|10313.7|100
1650860400000|2022-04-25 04:20:00|10318.8|10314.8|10301.5|10297.5|10318.8|10314.8|10301.3|10297.5|111
1650860700000|2022-04-25 04:25:00|10302.4|10298.4|10304.3|10300.3|10306.4|10302.4|10300.8|10297|25
1650861000000|2022-04-25 04:30:00|10303.4|10299.4|10302.9|10298.9|10305.8|10300.3|10301.4|10297.4|27
1650861300000|2022-04-25 04:35:00|10302.4|10298.4|10303.3|10299.3|10303.3|10299.8|10300.8|10297.4|62
1650861600000|2022-04-25 04:40:00|10304.5|10300.5|10302|10298|10306.9|10302.9|10300.3|10297|58
1650861900000|2022-04-25 04:45:00|10301.9|10297.9|10292.4|10288.4|10301.9|10297.9|10290.4|10286.4|67
1650862200000|2022-04-25 04:50:00|10291.9|10287.9|10287|10283|10293.4|10289.4|10286.5|10280.6|142
1650862500000|2022-04-25 04:55:00|10287.5|10283.5|10296.9|10292.9|10304.4|10298.4|10286.4|10281.9|34
1650862800000|2022-04-25 05:00:00|10297.9|10293.9|10313|10309|10313.9|10309|10296.8|10291.3|19
1650863100000|2022-04-25 05:05:00|10313.4|10309.4|10305.4|10297.4|10315|10310.4|10301.4|10296.4|25
1650863400000|2022-04-25 05:10:00|10304.4|10296.4|10312.5|10308.5|10315.4|10310.4|10301.4|10296.4|143
1650863700000|2022-04-25 05:15:00|10312.4|10308.4|10329.6|10325.6|10333|10327.9|10310.6|10305.3|33
1650864000000|2022-04-25 05:20:00|10330.5|10326.5|10343.3|10339.3|10357.1|10349.1|10329.5|10324|121
1650864300000|2022-04-25 05:25:00|10346.4|10338.4|10361.1|10357.1|10365.8|10360.8|10344.3|10338.4|195
1650864600000|2022-04-25 05:30:00|10359.3|10355.3|10315.3|10307.3|10361.8|10355.7|10313.3|10306.8|125
1650864900000|2022-04-25 05:35:00|10313.3|10309.3|10292.3|10288.3|10319.6|10313.3|10292.3|10288.3|39
1650865200000|2022-04-25 05:40:00|10291.8|10287.8|10281.1|10277.1|10291.8|10287.8|10279.5|10274.7|132
1650865500000|2022-04-25 05:45:00|10280.6|10276.6|10284.9|10280.9|10289.6|10284.6|10275|10271|151
1650865800000|2022-04-25 05:50:00|10286.3|10282.3|10280.4|10276.4|10290.4|10284.8|10276.5|10272|64
1650866100000|2022-04-25 05:55:00|10280.9|10276.9|10301.6|10297.6|10305.1|10298|10274.9|10270.9|127
1650866400000|2022-04-25 06:00:00|10303.5|10295.5|10304.4|10296.4|10320.2|10314.2|10299.2|10294.1|227
1650866700000|2022-04-25 06:05:00|10304.3|10296.3|10266.8|10262.8|10306.2|10300.3|10264.2|10258.3|116
1650867000000|2022-04-25 06:10:00|10267.2|10263.2|10262.1|10258.1|10276.3|10270.8|10258.5|10255.1|368
1650867300000|2022-04-25 06:15:00|10261.6|10257.6|10248.1|10244.1|10274.2|10268.8|10243.6|10239.1|506
1650867600000|2022-04-25 06:20:00|10250.6|10242.6|10229.2|10225.2|10255.6|10251.6|10227.1|10222.6|169
1650867900000|2022-04-25 06:25:00|10229.6|10225.6|10214.9|10210.9|10238.7|10234.2|10212.4|10208.5|519
1650868200000|2022-04-25 06:30:00|10214|10210|10227.9|10223.9|10231.4|10228|10207.8|10203.8|231
1650868500000|2022-04-25 06:35:00|10228|10224|10223.1|10219.1|10236.3|10232.5|10216.3|10212.3|992
1650868800000|2022-04-25 06:40:00|10222.6|10218.6|10220.4|10216.4|10244.6|10240.6|10220.4|10216.4|290
1650869100000|2022-04-25 06:45:00|10219.5|10215.5|10214.1|10210.1|10220.9|10215.5|10198.4|10195.4|602
1650869400000|2022-04-25 06:50:00|10214.2|10210.2|10211.9|10207.9|10216.3|10211.1|10199.7|10193.8|92
1650869700000|2022-04-25 06:55:00|10212.3|10208.3|10223.5|10215.5|10232.4|10225.6|10196.8|10193.5|168
1650870000000|2022-04-25 07:00:00|10221.5|10217.5|10209.5|10201.5|10234.4|10229|10197.8|10193.8|340
1650870300000|2022-04-25 07:05:00|10208|10204|10223.5|10219.5|10239.4|10233.4|10199.8|10195.8|557
1650870600000|2022-04-25 07:10:00|10224.5|10220.5|10253.5|10245.5|10255.5|10249.5|10213.5|10208.5|233
1650870900000|2022-04-25 07:15:00|10251.6|10247.6|10251.3|10247.3|10260.4|10256.4|10235.6|10230.5|346
1650871200000|2022-04-25 07:20:00|10248.9|10244.9|10225.8|10221.8|10254.8|10250.9|10222.3|10217.8|498
1650871500000|2022-04-25 07:25:00|10226.8|10222.8|10236.7|10232.7|10247.2|10243.2|10218.2|10214.2|247
1650871800000|2022-04-25 07:30:00|10235.7|10231.7|10231.7|10227.7|10238.8|10234.2|10212.3|10208.3|220
1650872100000|2022-04-25 07:35:00|10231.6|10228.8|10237.7|10233.7|10237.7|10233.7|10226.1|10221.7|305
1650872400000|2022-04-25 07:40:00|10238.1|10234.1|10249.3|10245.3|10253.7|10249.7|10234.9|10231.5|567
1650872700000|2022-04-25 07:45:00|10248.3|10244.3|10237.7|10233.7|10261.9|10256.8|10236.8|10232.3|350
1650873000000|2022-04-25 07:50:00|10236.8|10232.8|10197.2|10193.2|10239.8|10235.8|10192.1|10188.2|595
1650873300000|2022-04-25 07:55:00|10196.7|10192.7|10188.5|10185.7|10211.5|10205.5|10188.5|10185.1|884
1650873600000|2022-04-25 08:00:00|10192.1|10188.1|10157|10153|10200.2|10196.2|10157|10153|1112
1650873900000|2022-04-25 08:05:00|10157.1|10153.1|10140.5|10136.5|10177.6|10173.6|10138.4|10132.9|1380
1650874200000|2022-04-25 08:10:00|10140|10136|10163.2|10159.2|10167.7|10161.7|10129|10125|1120
1650874500000|2022-04-25 08:15:00|10162.7|10158.7|10169.7|10165.7|10179.6|10175.6|10159.6|10155.6|733
1650874800000|2022-04-25 08:20:00|10171.7|10167.7|10161.3|10157.3|10197.3|10192.2|10156.8|10152.8|1223
1650875100000|2022-04-25 08:25:00|10161.8|10157.8|10144.7|10140.7|10178.8|10173.4|10142.2|10137.2|3028
1650875400000|2022-04-25 08:30:00|10142.2|10138.2|10156.5|10153.7|10160.5|10156.5|10137.1|10133.1|2226
1650875700000|2022-04-25 08:35:00|10158.4|10155.6|10157.6|10153.6|10165.6|10162.2|10140|10136|1178
1650876000000|2022-04-25 08:40:00|10157.5|10153.5|10152.1|10148.1|10158.1|10153.5|10136.7|10132.7|389
1650876300000|2022-04-25 08:45:00|10151.7|10147.7|10136.8|10132.8|10159|10155|10117.9|10113.9|1875
1650876600000|2022-04-25 08:50:00|10137.3|10133.3|10126.4|10122.4|10140.8|10136.4|10118.4|10114.4|444
1650876900000|2022-04-25 08:55:00|10126.9|10122.9|10108.7|10104.7|10126.9|10122.9|10105.5|10102.1|988
1650877200000|2022-04-25 09:00:00|10110.1|10106.1|10097.1|10093.1|10127.9|10124.7|10089.1|10083|984
1650877500000|2022-04-25 09:05:00|10096.6|10092.6|10094.7|10090.7|10117.1|10113.1|10083.6|10080.3|500
1650877800000|2022-04-25 09:10:00|10094.2|10090.2|10105.3|10101.3|10117|10111.8|10089.2|10085.2|599
1650878100000|2022-04-25 09:15:00|10104.9|10100.9|10119.8|10115.8|10127.8|10124|10094.4|10090.4|611
1650878400000|2022-04-25 09:20:00|10119.4|10115.4|10128.4|10124.4|10133.4|10129.5|10098.3|10094.4|471
1650878700000|2022-04-25 09:25:00|10127.9|10123.9|10143.4|10139.4|10151.4|10147.4|10125.5|10120.6|613
1650879000000|2022-04-25 09:30:00|10143.9|10139.9|10153.9|10149.9|10153.9|10149.9|10134.8|10130.8|289
1650879300000|2022-04-25 09:35:00|10154.4|10150.4|10158.5|10154.5|10166.4|10162.1|10149.8|10145.8|301
1650879600000|2022-04-25 09:40:00|10159.4|10155.4|10174.9|10170.9|10174.9|10170.9|10147.4|10142.9|436
1650879900000|2022-04-25 09:45:00|10181.1|10173.1|10166.9|10162.9|10194.4|10189.3|10156.4|10149.4|510
1650880200000|2022-04-25 09:50:00|10167.4|10163.4|10165|10161|10167.4|10163.4|10141.5|10137.5|987
1650880500000|2022-04-25 09:55:00|10164.4|10160.4|10189.4|10185.4|10189.4|10185.4|10157.9|10152|512
1650880800000|2022-04-25 10:00:00|10190.9|10186.9|10173.9|10169.9|10190.9|10187.5|10165.4|10161.4|295
1650881100000|2022-04-25 10:05:00|10173.4|10169.4|10177.4|10173.4|10184.9|10180.9|10163.9|10159.9|357
1650881400000|2022-04-25 10:10:00|10177.9|10173.9|10182.6|10178.6|10189.1|10185.7|10166.9|10162.9|401
1650881700000|2022-04-25 10:15:00|10182.5|10178.5|10206.6|10202.6|10212.1|10208.1|10176.1|10172.1|601
1650882000000|2022-04-25 10:20:00|10206.1|10202.1|10207.6|10203.6|10208.1|10204.1|10189.6|10183.8|213
1650882300000|2022-04-25 10:25:00|10206.6|10202.6|10188.4|10184.4|10208.1|10204.1|10176.9|10172.9|216
1650882600000|2022-04-25 10:30:00|10190.5|10182.5|10183.4|10179.4|10205.4|10198.2|10173.4|10169.4|363
1650882900000|2022-04-25 10:35:00|10182.3|10179.5|10182.4|10178.4|10194|10190|10178.9|10174.9|249
1650883200000|2022-04-25 10:40:00|10182.9|10178.9|10174.4|10170.4|10184.4|10178.9|10161.4|10157.4|350
1650883500000|2022-04-25 10:45:00|10175.9|10167.9|10154.4|10150.4|10175.9|10170.4|10150.4|10146.4|309
1650883800000|2022-04-25 10:50:00|10153.9|10149.9|10166.1|10162.1|10167.6|10163.6|10141.1|10137.1|762
1650884100000|2022-04-25 10:55:00|10165.1|10161.1|10185.7|10181.7|10189.2|10185.2|10160|10156|327
1650884400000|2022-04-25 11:00:00|10186.1|10182.1|10227.2|10223.2|10231.7|10226.7|10184.7|10180.7|404
1650884700000|2022-04-25 11:05:00|10227.1|10223.1|10228.2|10224.2|10237.7|10232.2|10221.2|10215.1|324
1650885000000|2022-04-25 11:10:00|10229.2|10225.2|10209.7|10205.7|10231.6|10227.6|10205.6|10201.6|283
1650885300000|2022-04-25 11:15:00|10206.2|10202.2|10191.1|10187.1|10206.7|10202.7|10187.1|10181.6|150
1650885600000|2022-04-25 11:20:00|10192|10188|10232.2|10228.2|10241.7|10236.7|10191.6|10187.6|429
1650885900000|2022-04-25 11:25:00|10231.8|10227.8|10185.6|10181.6|10233.6|10227.8|10185.6|10181.6|142
1650886200000|2022-04-25 11:30:00|10185.1|10181.1|10166.1|10162.1|10189.2|10185.2|10161.1|10157.1|432
1650886500000|2022-04-25 11:35:00|10167|10163|10133|10129|10169.5|10165.5|10132|10128|224
1650886800000|2022-04-25 11:40:00|10133.5|10129.5|10116.5|10112.5|10143.1|10137.6|10108.5|10104.5|480
1650887100000|2022-04-25 11:45:00|10116|10112|10106|10102|10123.1|10118|10090.7|10087|460
1650887400000|2022-04-25 11:50:00|10105.6|10101.6|10087|10083|10109.5|10105|10064.8|10062|269
1650887700000|2022-04-25 11:55:00|10086.5|10082.5|10092.6|10088.6|10097.5|10093.5|10082|10077.5|172
1650888000000|2022-04-25 12:00:00|10092.4|10088.4|10128.6|10124.6|10132.6|10127.6|10069.4|10064.5|545
1650888300000|2022-04-25 12:05:00|10129.1|10125.1|10136.6|10132.6|10150.1|10144.6|10123.1|10118.5|326
1650888600000|2022-04-25 12:10:00|10137.1|10133.1|10145|10141|10164|10158|10128.4|10124.4|1083
1650888900000|2022-04-25 12:15:00|10144|10140|10160.2|10156.2|10167.7|10163.7|10143|10136.6|459
1650889200000|2022-04-25 12:20:00|10160.1|10156.1|10146.9|10142.9|10161.6|10157.6|10137|10132|252
1650889500000|2022-04-25 12:25:00|10146.4|10142.4|10129.9|10125.9|10155.5|10151|10126.9|10122.5|359
1650889800000|2022-04-25 12:30:00|10129.4|10125.4|10149.4|10145.4|10163|10158.5|10116.9|10112.9|742
1650890100000|2022-04-25 12:35:00|10149.5|10145.5|10155.9|10151.9|10159.9|10155.5|10149|10144.5|179
1650890400000|2022-04-25 12:40:00|10155|10151|10134.8|10130.8|10156.9|10151.5|10127.3|10123.3|205
1650890700000|2022-04-25 12:45:00|10135.3|10131.3|10142.9|10138.9|10160|10156|10129.8|10125.5|339
1650891000000|2022-04-25 12:50:00|10143.1|10139.1|10143.8|10139.8|10157.8|10151.4|10133.9|10128.8|379
1650891300000|2022-04-25 12:55:00|10143.3|10139.3|10139.9|10135.9|10150.8|10146.8|10133|10126.8|603
1650891600000|2022-04-25 13:00:00|10140.4|10136.4|10161.5|10157.5|10170.5|10166|10110.4|10106.4|860
1650891900000|2022-04-25 13:05:00|10162|10158|10108.3|10104.3|10166.5|10162.5|10093.3|10087.8|690
1650892200000|2022-04-25 13:10:00|10107|10103|10097.1|10093.1|10120|10115.5|10091.2|10086.7|547
1650892500000|2022-04-25 13:15:00|10097.2|10093.2|10073.7|10069.7|10111.2|10107.2|10062|10056.8|941
1650892800000|2022-04-25 13:20:00|10074.7|10070.7|10032.9|10028.9|10076.6|10071.3|10020.2|10016.2|1662
1650893100000|2022-04-25 13:25:00|10033.3|10029.3|10030.3|10026.3|10040.9|10036.9|10017.9|10013.9|686
1650893400000|2022-04-25 13:30:00|10029.4|10025.4|10002.6|9998.6|10042|10034.5|9973.4|9970|1663
1650893700000|2022-04-25 13:35:00|10002.7|9998.7|10031.2|10027.2|10053.3|10049.3|9992.5|9988.5|1001
1650894000000|2022-04-25 13:40:00|10030.8|10026.8|10082.7|10078.7|10090.2|10084.2|10025.3|10020.3|850
1650894300000|2022-04-25 13:45:00|10083.7|10079.7|10092.6|10088.6|10127.1|10122.7|10082.1|10076.6|1102
1650894600000|2022-04-25 13:50:00|10092.5|10088.5|10121.3|10117.3|10141.8|10136.3|10088|10082|1103
1650894900000|2022-04-25 13:55:00|10121.2|10117.2|10101.2|10097.2|10123.7|10118.3|10098.3|10092.3|582
1650895200000|2022-04-25 14:00:00|10100.7|10096.7|10076.6|10072.6|10120.6|10116.8|10071.5|10067.5|773
1650895500000|2022-04-25 14:05:00|10076.1|10072.1|10049.1|10045.1|10076.1|10072.1|10041.1|10037.1|987
1650895800000|2022-04-25 14:10:00|10048.6|10044.6|10026.1|10022.1|10062.1|10057.7|10024|10020.6|296
1650896100000|2022-04-25 14:15:00|10028.7|10024.7|10064.3|10060.3|10080.8|10074.8|10026.1|10022.1|472
1650896400000|2022-04-25 14:20:00|10063.8|10059.8|10045.7|10041.7|10069.3|10065.3|10025.7|10021.7|822
1650896700000|2022-04-25 14:25:00|10045.3|10041.3|10053.1|10049.1|10086.8|10082.8|10045.3|10041.3|491
1650897000000|2022-04-25 14:30:00|10052.1|10048.1|10077.1|10073.1|10086.1|10082.8|10048.2|10043.6|1021
1650897300000|2022-04-25 14:35:00|10078|10074|10091.9|10087.9|10106|10101|10065.5|10061.5|724
1650897600000|2022-04-25 14:40:00|10090.9|10086.9|10075.9|10071.9|10111.9|10107.9|10074.9|10070.9|548
1650897900000|2022-04-25 14:45:00|10076.4|10072.4|10075.6|10071.6|10091.4|10087.4|10060.2|10056.2|220
1650898200000|2022-04-25 14:50:00|10076.5|10072.5|10080.3|10076.3|10093.4|10087.9|10071.6|10067.6|429
1650898500000|2022-04-25 14:55:00|10079.8|10075.8|10015.4|10011.4|10094.8|10090.8|10006.5|10001|2372
1650898800000|2022-04-25 15:00:00|10015.3|10011.3|10025.7|10021.7|10027.5|10023.5|9998.4|9993.8|1579
1650899100000|2022-04-25 15:05:00|10024.7|10020.7|9991.6|9987.6|10030.6|10025.9|9990|9984.7|805
1650899400000|2022-04-25 15:10:00|9991.7|9987.7|10037.2|10033.2|10037.7|10033.7|9977.7|9973.7|1166
1650899700000|2022-04-25 15:15:00|10036.2|10032.2|10015.6|10011.6|10047|10042.9|10010.1|10006.1|1052
1650900000000|2022-04-25 15:20:00|10015.5|10012.7|9983.2|9979.2|10019|10015|9975|9969.5|1639
1650900300000|2022-04-25 15:25:00|9982.7|9978.7|9944.7|9940.7|10026.3|10020.4|9940.2|9936.2|3730
1650900600000|2022-04-25 15:30:00|9947.5|9943.5|9939.9|9935.9|9953.1|9949.1|9930|9926|1538
1650900900000|2022-04-25 15:35:00|9939.8|9935.8|9947.9|9943.9|9968.9|9965|9935.9|9931.9|1664
1650901200000|2022-04-25 15:40:00|9947.8|9943.8|9946.3|9942.3|9960.8|9956.8|9939.7|9935.7|1161
1650901500000|2022-04-25 15:45:00|9944.4|9940.4|9951.3|9947.3|9952.8|9948.8|9935.9|9930.5|1915
1650901800000|2022-04-25 15:50:00|9951.8|9947.8|9979.7|9975.7|9980.3|9976.3|9931.6|9927.7|1974
1650902100000|2022-04-25 15:55:00|9977.8|9973.8|9988.9|9984.9|9996.7|9993.9|9973.7|9969.7|948
1650902400000|2022-04-25 16:00:00|9989.3|9985.3|9973.5|9969.5|9991.2|9987.8|9968.2|9964.2|947
1650902700000|2022-04-25 16:05:00|9973.1|9969.1|10008.6|10004.6|10012.1|10006.1|9972.5|9968.5|798
1650903000000|2022-04-25 16:10:00|10008.5|10004.5|10010.4|10006.4|10015|10011|9986.4|9983|781
1650903300000|2022-04-25 16:15:00|10010.1|10006.1|10034.3|10030.3|10042.9|10038.9|10007.3|10003.4|1057
1650903600000|2022-04-25 16:20:00|10033.8|10029.8|10048.9|10044.9|10072.9|10068.3|10033.8|10029.8|514
1650903900000|2022-04-25 16:25:00|10049.8|10045.8|10026.5|10022.5|10062.5|10058.5|10018.5|10014.5|839
1650904200000|2022-04-25 16:30:00|10026|10022|10044.6|10040.6|10054.1|10048.1|10022.5|10018.5|459
1650904500000|2022-04-25 16:35:00|10046.1|10038.1|10032|10028|10053|10047.2|10023.2|10017.3|305
1650904800000|2022-04-25 16:40:00|10032.1|10028.1|10040.6|10036.6|10052.5|10046|10024|10020|535
1650905100000|2022-04-25 16:45:00|10040.7|10036.7|10071.1|10067.1|10077.6|10072.7|10040.7|10036.7|1021
1650905400000|2022-04-25 16:50:00|10072.1|10068.1|10066.1|10062.1|10086.1|10082.7|10055.2|10050.7|577
1650905700000|2022-04-25 16:55:00|10066.6|10062.6|10083.2|10079.2|10086.1|10082.1|10057.6|10053.6|536
1650906000000|2022-04-25 17:00:00|10083.6|10079.6|10054.1|10050.1|10091.2|10086.2|10047.6|10043.6|400
1650906300000|2022-04-25 17:05:00|10054.6|10050.6|10067.7|10063.7|10072.2|10066.7|10050.5|10046.5|760
1650906600000|2022-04-25 17:10:00|10068.2|10064.2|10090|10086|10092.6|10089.2|10058.1|10054.1|945
1650906900000|2022-04-25 17:15:00|10090.4|10086.4|10096.8|10092.8|10106.3|10102.5|10085.8|10081.8|569
1650907200000|2022-04-25 17:20:00|10096.3|10092.3|10091.7|10087.7|10103.7|10099.1|10085.6|10079.6|807
1650907500000|2022-04-25 17:25:00|10093.2|10089.2|10066.5|10062.5|10104.3|10098.8|10065|10059.5|740
1650907800000|2022-04-25 17:30:00|10067|10063|10053.9|10049.9|10075|10071|10049.9|10045.9|438
1650908100000|2022-04-25 17:35:00|10053.4|10049.4|10102.3|10098.3|10104.7|10098.8|10053.4|10049.4|599
1650908400000|2022-04-25 17:40:00|10101.8|10097.8|10096.2|10092.2|10104.5|10098.9|10081.7|10077.7|2433
1650908700000|2022-04-25 17:45:00|10096.7|10092.7|10100.8|10096.8|10112.9|10109.5|10092.2|10088.2|790
1650909000000|2022-04-25 17:50:00|10100.3|10096.3|10086.7|10082.7|10104.3|10100.3|10060.7|10056.7|769
1650909300000|2022-04-25 17:55:00|10087.2|10083.2|10084.7|10080.7|10097.7|10093.7|10073.1|10069.2|648
1650909600000|2022-04-25 18:00:00|10084.6|10080.6|10065.7|10061.7|10094.7|10090.2|10059.6|10055.6|428
1650909900000|2022-04-25 18:05:00|10065.2|10061.2|10072.1|10068.1|10073.6|10068.6|10048.6|10044.6|798
1650910200000|2022-04-25 18:10:00|10072.6|10068.6|10077.6|10073.6|10095.6|10091.6|10058|10054|767
1650910500000|2022-04-25 18:15:00|10078.5|10074.5|10107.1|10103.1|10108|10104|10072|10068|744
1650910800000|2022-04-25 18:20:00|10106.2|10102.2|10122.9|10118.9|10130.5|10126.5|10100.7|10096.7|894
1650911100000|2022-04-25 18:25:00|10122.4|10118.4|10200.9|10196.9|10236.3|10232.3|10119.4|10113.9|4640
1650911400000|2022-04-25 18:30:00|10199.1|10195.1|10240.6|10236.6|10247.2|10243.2|10193|10188|1168
1650911700000|2022-04-25 18:35:00|10240.7|10236.7|10255.2|10251.2|10276.6|10271.1|10227|10221.1|865
1650912000000|2022-04-25 18:40:00|10256.6|10252.6|10261|10257|10268.1|10263.6|10251.5|10247.5|443
1650912300000|2022-04-25 18:45:00|10260.5|10256.5|10278.2|10274.2|10283.6|10279.6|10260.5|10256.5|270
1650912600000|2022-04-25 18:50:00|10278.6|10274.6|10267.7|10263.7|10297.2|10293.2|10266.1|10260.6|612
1650912900000|2022-04-25 18:55:00|10268.1|10264.1|10265.5|10261.5|10282.6|10279.2|10262.1|10257.1|133
1650913200000|2022-04-25 19:00:00|10267.6|10259.6|10237|10233|10271.1|10265.6|10233|10229|261
1650913500000|2022-04-25 19:05:00|10237.5|10233.5|10250.5|10246.5|10253|10249|10235.4|10231.4|237
1650913800000|2022-04-25 19:10:00|10251.5|10247.5|10271.4|10267.4|10273.5|10268|10250.5|10246.5|118
1650914100000|2022-04-25 19:15:00|10270.5|10266.5|10273|10269|10274.4|10271.1|10267|10263|183
1650914400000|2022-04-25 19:20:00|10273.5|10269.5|10295.9|10291.9|10299.5|10295|10273.4|10269.5|189
1650914700000|2022-04-25 19:25:00|10295|10291|10286.6|10282.6|10300.6|10296.6|10282.2|10278.1|177
1650915000000|2022-04-25 19:30:00|10286.5|10282.5|10295|10291|10298.6|10294.6|10282.6|10278.1|78
1650915300000|2022-04-25 19:35:00|10294.6|10290.6|10293.6|10289.6|10315.1|10311.1|10290.6|10286.6|466
1650915600000|2022-04-25 19:40:00|10292.6|10288.6|10272.7|10268.7|10299.6|10295.6|10264.1|10259.1|189
1650915900000|2022-04-25 19:45:00|10274.6|10270.6|10284.7|10280.7|10285.2|10281.1|10266.6|10261.1|284
1650916200000|2022-04-25 19:50:00|10285.1|10281.1|10278.7|10274.7|10285.6|10281.6|10267.6|10263.6|59
1650916500000|2022-04-25 19:55:00|10279.6|10275.6|10271.2|10267.2|10290.1|10286.1|10267.7|10263.2|102
1650916800000|2022-04-25 20:00:00|10270.2|10266.2|10264.2|10260.2|10283.2|10277.2|10264.2|10260.2|49
1650917100000|2022-04-25 20:05:00|10264.1|10260.1|10247.8|10243.8|10264.1|10260.1|10246.7|10242.7|95
1650917400000|2022-04-25 20:10:00|10248.3|10244.3|10248.4|10244.4|10251.7|10245.8|10238.3|10234.3|181
1650917700000|2022-04-25 20:15:00|10246.9|10242.9|10254.5|10250.5|10256.5|10251.4|10241.9|10235.4|121
1650918000000|2022-04-25 20:20:00|10254.3|10250.3|10257.4|10253.4|10262.2|10256.9|10249|10243.9|33
1650918300000|2022-04-25 20:25:00|10256.9|10252.9|10242|10238|10260.9|10256.9|10242|10237|348
1650918600000|2022-04-25 20:30:00|10242.1|10238.1|10220.1|10216.1|10244.4|10241.6|10210.6|10206.6|224
1650918900000|2022-04-25 20:35:00|10221.1|10217.1|10219.2|10215.2|10225.2|10221.2|10218|10213.6|61
1650919200000|2022-04-25 20:40:00|10218.7|10214.7|10230.1|10226.1|10232.6|10226.6|10213.6|10209.6|21
1650919500000|2022-04-25 20:45:00|10232|10224|10213.5|10209.5|10232|10224.1|10211.1|10205.6|15
1650919800000|2022-04-25 20:50:00|10213.9|10209.9|10229.6|10225.6|10234.6|10230.1|10212.6|10208.6|35
1650920100000|2022-04-25 20:55:00|10230|10226|10234.7|10226.7|10238.6|10231.6|10227.7|10222.7|58
1650920400000|2022-04-25 21:00:00|10233.7|10225.7|10231.7|10223.7|10233.7|10225.7|10231.7|10223.7|1
1650920700000|2022-04-25 21:05:00|10234.6|10226.6|10234.6|10226.6|10234.6|10226.6|10234.6|10226.6|3
1650921000000|2022-04-25 21:10:00|10232.9|10228.9|10234.5|10226.5|10241|10236.7|10232.6|10224.6|13
1650921300000|2022-04-25 21:15:00|||||||||3
1650921600000|2022-04-25 21:20:00|10235.6|10227.6|10235.5|10227.5|10235.6|10227.6|10235.5|10227.5|6
1650922500000|2022-04-25 21:35:00|10235.1|10227.1|10235.5|10227.5|10235.5|10227.5|10235.1|10227.1|1
1650922800000|2022-04-25 21:40:00|10234.1|10226.1|10233.7|10225.7|10234.2|10226.2|10233.7|10225.7|0
1650923100000|2022-04-25 21:45:00|10231.8|10229|10234.2|10226.2|10241.2|10237.8|10231.8|10225.7|22
1650923400000|2022-04-25 21:50:00|10234.1|10226.1|10233.7|10225.7|10234.1|10226.1|10233.7|10225.7|0
1650923700000|2022-04-25 21:55:00|10234.7|10226.7|10234.7|10226.7|10234.7|10226.7|10234.7|10226.7|0
1650931200000|2022-04-26 00:00:00|10233.5|10225.5|10249.1|10241.1|10249.1|10243.6|10230.6|10224|49
1650931500000|2022-04-26 00:05:00|10247.1|10243.1|10251.1|10243.1|10252.6|10247.1|10243.1|10237.7|6
1650931800000|2022-04-26 00:10:00|10249.6|10245.6|10238.6|10234.6|10254.6|10249.1|10237.2|10230.1|1
1650932100000|2022-04-26 00:15:00|10241.1|10233.1|10227.1|10219.1|10241.1|10235.1|10220.6|10217.1|37
1650932400000|2022-04-26 00:20:00|10226.6|10218.6|10232.6|10228.6|10242.1|10234.1|10222.2|10216.2|7
1650932700000|2022-04-26 00:25:00|10232.1|10224.1|10250.7|10246.7|10252.1|10246.8|10228.2|10223.6|4
1650933000000|2022-04-26 00:30:00|10250.2|10246.2|10249.1|10241.1|10253.1|10247.1|10245.5|10239.6|2
1650933300000|2022-04-26 00:35:00|10249.6|10241.6|10251.6|10247.6|10255.1|10251.1|10240.6|10234.1|9
1650933600000|2022-04-26 00:40:00|10253.6|10245.6|10249.1|10245.1|10262.1|10256.6|10247.1|10241.6|10
1650933900000|2022-04-26 00:45:00|10250.1|10246.1|10249.7|10245.7|10252.2|10248.2|10248.1|10242.1|13
1650934200000|2022-04-26 00:50:00|10250.2|10246.2|10258.2|10254.2|10258.2|10254.2|10249.7|10243.7|5
1650934500000|2022-04-26 00:55:00|10257.7|10253.7|10255.4|10251.4|10263.9|10259.4|10252.9|10246.9|177
1650934800000|2022-04-26 01:00:00|10254.9|10250.9|10222.8|10218.8|10259.4|10253.5|10216.8|10213|61
1650935100000|2022-04-26 01:05:00|10221.9|10217.9|10210.9|10206.9|10236.7|10230.9|10196.4|10191.4|40
1650935400000|2022-04-26 01:10:00|10211.9|10207.9|10263.9|10255.9|10264.4|10258.9|10210|10206|42
1650935700000|2022-04-26 01:15:00|10264.4|10256.4|10266.9|10262.9|10269.3|10263.4|10250.9|10244.9|14
1650936000000|2022-04-26 01:20:00|10264.5|10260.5|10263.4|10259.4|10267.9|10261.4|10238.4|10233.4|8
1650936300000|2022-04-26 01:25:00|10263.3|10259.3|10264.8|10260.8|10274.3|10268.9|10257.3|10251.4|13
1650936600000|2022-04-26 01:30:00|10263.4|10259.4|10257.9|10249.9|10273.8|10268.9|10250.9|10243.9|45
1650936900000|2022-04-26 01:35:00|10257.8|10249.8|10268.3|10260.3|10269.3|10264.3|10250.4|10243.9|44
1650937200000|2022-04-26 01:40:00|10266.3|10262.3|10275.7|10267.7|10280.1|10273.7|10260.7|10254.7|254
1650937500000|2022-04-26 01:45:00|10274.7|10266.7|10264.2|10256.2|10274.7|10266.7|10256.7|10249.7|4
1650937800000|2022-04-26 01:50:00|10264.1|10256.1|10261.6|10253.6|10265.6|10259.6|10250.1|10243.2|19
1650938100000|2022-04-26 01:55:00|10261.1|10253.1|10263.5|10255.5|10267.5|10262.5|10252|10245|7
1650938400000|2022-04-26 02:00:00|10261.4|10257.4|10263.5|10255.5|10269.5|10264.5|10258.5|10253|8
1650938700000|2022-04-26 02:05:00|10263.6|10255.6|10273.7|10265.7|10273.7|10268.3|10254.3|10246.8|27
1650939000000|2022-04-26 02:10:00|10272.8|10264.8|10268.9|10260.9|10273.7|10268.3|10262.3|10257.8|9
1650939300000|2022-04-26 02:15:00|10270.3|10262.3|10269.9|10261.9|10270.3|10266.3|10263.9|10259.3|1
1650939600000|2022-04-26 02:20:00|10270.3|10262.3|10274.9|10270.9|10275.4|10271.4|10263.3|10258.9|29
1650939900000|2022-04-26 02:25:00|10273.9|10269.9|10271.3|10267.3|10276.4|10271|10269.4|10263.9|3
1650940200000|2022-04-26 02:30:00|10271.4|10267.4|10280.4|10272.4|10286.4|10281.9|10270.9|10265.9|65
1650940500000|2022-04-26 02:35:00|10277.9|10273.9|10288.9|10284.9|10289.9|10285.9|10273.9|10267.9|37
1650940800000|2022-04-26 02:40:00|10289.4|10285.4|10301.9|10297.9|10301.9|10298.4|10289.4|10285.4|45
1650941100000|2022-04-26 02:45:00|10301.8|10297.8|10321.9|10317.9|10324.9|10318.9|10296.9|10292.4|121
1650941400000|2022-04-26 02:50:00|10322.9|10318.9|10344.9|10340.9|10351.5|10344.9|10316.4|10310.5|111
1650941700000|2022-04-26 02:55:00|10346.4|10338.4|10336.5|10332.5|10359|10352.9|10331.5|10326.6|40
1650942000000|2022-04-26 03:00:00|10338|10330|10353.7|10349.7|10360.5|10354.6|10335.5|10330|45
1650942300000|2022-04-26 03:05:00|10354.2|10350.2|10346.4|10342.4|10372.1|10366.1|10342.5|10336.5|83
1650942600000|2022-04-26 03:10:00|10345.9|10341.9|10345.9|10341.9|10350|10345.4|10339.3|10333.9|70
1650942900000|2022-04-26 03:15:00|10348|10340|10343.3|10335.3|10359.8|10353.8|10339.8|10333.8|52
1650943200000|2022-04-26 03:20:00|10341.3|10337.3|10353.4|10345.4|10357.2|10351.4|10341.3|10336.3|21
1650943500000|2022-04-26 03:25:00|10353.8|10345.8|10353.3|10345.3|10361.8|10356.3|10344|10336.8|91
1650943800000|2022-04-26 03:30:00|10355.2|10347.2|10342.3|10334.3|10355.2|10347.7|10333.2|10327.2|62
1650944100000|2022-04-26 03:35:00|10340.8|10336.8|10341.3|10333.3|10342.3|10336.8|10332.8|10326.9|5
1650944400000|2022-04-26 03:40:00|10341.8|10333.8|10351.7|10343.7|10356.3|10350.3|10340.3|10333.8|17
1650944700000|2022-04-26 03:45:00|10351.3|10343.3|10343.8|10335.8|10353.3|10346.7|10335.8|10329.8|1
1650945000000|2022-04-26 03:50:00|10344.3|10336.3|10343.7|10335.7|10346.3|10339.8|10335.8|10329.8|6
1650945300000|2022-04-26 03:55:00|10344.2|10336.2|10337.3|10333.3|10347.2|10339.7|10336.8|10330.2|21
1650945600000|2022-04-26 04:00:00|10337.8|10333.8|10333.8|10325.8|10340.8|10334.7|10327.2|10321.2|17
1650945900000|2022-04-26 04:05:00|10334.3|10326.3|10336.2|10328.2|10336.7|10330.8|10329.2|10323.3|4
1650946200000|2022-04-26 04:10:00|10335.7|10327.7|10335.8|10331.8|10338.2|10332.3|10332.3|10326.3|28
1650946500000|2022-04-26 04:15:00|10336.3|10332.3|10335.8|10331.8|10337.3|10332.3|10331.8|10325.9|5
1650946800000|2022-04-26 04:20:00|10334.3|10330.3|10335.8|10331.8|10337.3|10332.3|10333.3|10328.8|9
1650947100000|2022-04-26 04:25:00|10335.7|10331.7|10336.7|10333.9|10337.2|10334.3|10334.8|10328.8|10
1650947400000|2022-04-26 04:30:00|10337.2|10333.2|10336.3|10332.3|10337.7|10334.3|10333.2|10326.7|16
1650947700000|2022-04-26 04:35:00|10335.8|10331.8|10341.3|10337.3|10344.3|10340.3|10332.8|10327.3|46
1650948000000|2022-04-26 04:40:00|10343.3|10335.3|10345.7|10337.7|10345.7|10340.3|10341.8|10335.3|1
1650948300000|2022-04-26 04:45:00|10345.2|10337.2|10333.7|10329.7|10345.2|10338.7|10329.7|10324.2|11
1650948600000|2022-04-26 04:50:00|10332.8|10328.8|10340.7|10336.7|10345.2|10340.2|10331.7|10326.7|2
1650948900000|2022-04-26 04:55:00|10342.2|10334.2|10343.2|10339.2|10345.2|10341.4|10339.7|10333.8|9
1650949200000|2022-04-26 05:00:00|10344.2|10340.2|10345.7|10341.7|10347.6|10342.7|10342.7|10337.2|10
1650949500000|2022-04-26 05:05:00|10344.8|10340.8|10334.2|10330.2|10345.7|10341.7|10333.2|10329.2|9
1650949800000|2022-04-26 05:10:00|10333.7|10329.7|10337.8|10333.8|10343.2|10339.2|10332.3|10328.3|19
1650950100000|2022-04-26 05:15:00|10338.2|10334.2|10329.7|10325.7|10338.2|10334.2|10320.2|10315.2|7
1650950400000|2022-04-26 05:20:00|10331.8|10323.8|10338.7|10334.7|10343.2|10335.7|10327.1|10322.8|2
1650950700000|2022-04-26 05:25:00|10338.6|10334.6|10322.3|10318.3|10339.2|10334.6|10322.3|10316.2|4
1650951000000|2022-04-26 05:30:00|10322.7|10318.7|10351.2|10347.2|10354.2|10348.2|10319.2|10314.8|60
1650951300000|2022-04-26 05:35:00|10352.2|10348.2|10350.2|10346.2|10357|10352.8|10345.3|10339.3|29
1650951600000|2022-04-26 05:40:00|10348.7|10344.7|10341.3|10333.3|10356.7|10353.3|10336.7|10330.7|26
1650951900000|2022-04-26 05:45:00|10342.2|10334.2|10345.7|10341.7|10349.2|10344.2|10336.7|10331.2|47
1650952200000|2022-04-26 05:50:00|10346.2|10342.2|10347.2|10343.2|10357.2|10352.8|10345.1|10340.2|50
1650952500000|2022-04-26 05:55:00|10346.7|10342.7|10339.7|10335.7|10357.2|10351.2|10333.2|10326.2|59
1650952800000|2022-04-26 06:00:00|10341.7|10333.7|10351.7|10343.7|10352.2|10346.2|10332.7|10328.7|45
1650953100000|2022-04-26 06:05:00|10350.3|10346.3|10348.2|10344.2|10355.7|10350.2|10334.6|10330.7|19
1650953400000|2022-04-26 06:10:00|10348.1|10344.1|10334.2|10330.2|10358.2|10353.8|10332.7|10328.7|171
1650953700000|2022-04-26 06:15:00|10333.7|10329.7|10316.2|10308.2|10333.7|10329.7|10302.2|10297.7|107
1650954000000|2022-04-26 06:20:00|10314.7|10306.7|10307.1|10303.1|10326.1|10320.2|10305.1|10298.7|27
1650954300000|2022-04-26 06:25:00|10306.6|10302.6|10279.9|10275.9|10308.7|10302.6|10277.3|10271.8|348
1650954600000|2022-04-26 06:30:00|10280.3|10276.3|10289|10285|10302|10298|10275.3|10269.8|172
1650954900000|2022-04-26 06:35:00|10289.5|10285.5|10287.5|10283.5|10292.4|10288.4|10271.5|10265.5|261
1650955200000|2022-04-26 06:40:00|10289.5|10285.5|10261.5|10257.5|10289.5|10285.5|10256.5|10252.5|377
1650955500000|2022-04-26 06:45:00|10262|10258|10284.5|10280.5|10287|10283|10261|10255.5|94
1650955800000|2022-04-26 06:50:00|10285|10281|10299.5|10295.5|10302.5|10297.5|10276.5|10270.5|107
1650956100000|2022-04-26 06:55:00|10299.4|10295.4|10285|10281|10299.5|10295.4|10272|10267|54
1650956400000|2022-04-26 07:00:00|10284.9|10280.9|10305.3|10301.3|10322.4|10318.4|10280.4|10274.9|432
1650956700000|2022-04-26 07:05:00|10305.4|10301.4|10293.8|10289.8|10314.8|10308.3|10290.9|10286.9|90
1650957000000|2022-04-26 07:10:00|10294.3|10290.3|10269.4|10265.4|10294.8|10290.8|10267.3|10262.3|128
1650957300000|2022-04-26 07:15:00|10271.3|10267.3|10241.4|10237.4|10286.4|10282.4|10235.3|10231.3|365
1650957600000|2022-04-26 07:20:00|10241.8|10237.8|10266|10262|10266.1|10262.1|10234.3|10230.3|504
1650957900000|2022-04-26 07:25:00|10265.6|10261.6|10233.9|10229.9|10268.5|10262.6|10229.4|10223.4|117
1650958200000|2022-04-26 07:30:00|10234|10230|10249.3|10245.3|10253.9|10248.3|10229.3|10225.3|167
1650958500000|2022-04-26 07:35:00|10248.9|10244.9|10246.3|10242.3|10263.3|10259.3|10232.3|10228.3|107
1650958800000|2022-04-26 07:40:00|10246.8|10242.8|10209.7|10205.7|10256.7|10249.9|10208.1|10202.2|447
1650959100000|2022-04-26 07:45:00|10210.7|10206.7|10217.8|10213.8|10234.2|10229.7|10207.2|10200.7|132
1650959400000|2022-04-26 07:50:00|10217.2|10214.4|10170.1|10166.1|10226.2|10220.3|10167.3|10161.3|297
1650959700000|2022-04-26 07:55:00|10170.2|10166.2|10179.5|10171.5|10180|10173|10150.5|10144.5|486
1650960000000|2022-04-26 08:00:00|10182.4|10178.4|10178.4|10174.4|10188.9|10182.5|10154.9|10147.9|449
1650960300000|2022-04-26 08:05:00|10177.5|10173.5|10157|10153|10180.5|10176.5|10151.6|10147.6|259
1650960600000|2022-04-26 08:10:00|10157.1|10153.1|10176.1|10172.1|10186|10182|10155.1|10150.1|146
1650960900000|2022-04-26 08:15:00|10177|10173|10157.5|10153.5|10182|10177|10138|10134|362
1650961200000|2022-04-26 08:20:00|10157.9|10153.9|10168.4|10164.4|10179.3|10175.3|10143.4|10138|1239
1650961500000|2022-04-26 08:25:00|10167.9|10163.9|10162.9|10158.9|10181.1|10177.1|10138.4|10133.4|3604
1650961800000|2022-04-26 08:30:00|10162.8|10158.8|10179|10175|10192.8|10188.8|10161.4|10154.9|1563
1650962100000|2022-04-26 08:35:00|10178.5|10174.5|10161.4|10157.4|10186.4|10180.5|10160.9|10156.9|1147
1650962400000|2022-04-26 08:40:00|10160.9|10156.9|10177.5|10173.5|10183.4|10177.9|10145.4|10141.4|457
1650962700000|2022-04-26 08:45:00|10178|10174|10199.5|10191.5|10199.5|10193.5|10176|10171|247
1650963000000|2022-04-26 08:50:00|10197|10193|10182.5|10178.5|10211.5|10206|10181|10177|349
1650963300000|2022-04-26 08:55:00|10182.4|10178.4|10159.4|10155.4|10183.9|10178.4|10151.5|10146|320
1650963600000|2022-04-26 09:00:00|10158.5|10154.5|10118.5|10114.5|10163.5|10158|10112.5|10106.5|371
1650963900000|2022-04-26 09:05:00|10119|10115|10116.1|10112.1|10119.1|10115|10093.9|10090.5|503
1650964200000|2022-04-26 09:10:00|10115.5|10112.7|10130.6|10122.6|10134.6|10130.1|10115|10112.1|281
1650964500000|2022-04-26 09:15:00|10128.6|10120.6|10119|10115|10130|10126|10103.5|10098.4|420
1650964800000|2022-04-26 09:20:00|10118.5|10114.5|10113.9|10109.9|10120.9|10114.9|10095.9|10090.4|213
1650965100000|2022-04-26 09:25:00|10114.4|10110.4|10140.9|10136.9|10145.4|10139.4|10104.4|10098.4|239
1650965400000|2022-04-26 09:30:00|10141.4|10137.4|10141.8|10137.8|10148.3|10143.8|10137.7|10133.3|151
1650965700000|2022-04-26 09:35:00|10141.3|10137.3|10153.8|10149.8|10171.4|10167.5|10140.8|10136.8|446
1650966000000|2022-04-26 09:40:00|10155.8|10151.8|10171.3|10163.3|10173.3|10167.3|10153.7|10149.7|340
1650966300000|2022-04-26 09:45:00|10169.3|10165.3|10162.8|10158.8|10185.3|10180.9|10154.8|10150.3|180
1650966600000|2022-04-26 09:50:00|10163.8|10159.8|10164.8|10160.8|10172.3|10168.3|10155.7|10151.7|255
1650966900000|2022-04-26 09:55:00|10165.8|10161.8|10173.7|10169.7|10176.7|10171.7|10159.7|10154.2|124
1650967200000|2022-04-26 10:00:00|10174.1|10170.1|10176.1|10172.1|10182.2|10178.2|10166.2|10160.2|72
1650967500000|2022-04-26 10:05:00|10175.7|10171.7|10201.7|10197.7|10211.2|10206.3|10175.7|10171.7|224
1650967800000|2022-04-26 10:10:00|10201.2|10197.2|10204.2|10200.2|10207.2|10203.8|10192.7|10187.2|179
1650968100000|2022-04-26 10:15:00|10205.2|10201.2|10195.7|10191.7|10206.7|10203.2|10192.2|10186.2|180
1650968400000|2022-04-26 10:20:00|10195.2|10191.2|10211.7|10207.7|10212.2|10208.2|10191.2|10186.2|90
1650968700000|2022-04-26 10:25:00|10213.1|10209.1|10221.3|10217.3|10224.3|10219.9|10213.1|10209.1|562
1650969000000|2022-04-26 10:30:00|10220.8|10216.8|10228.3|10224.3|10236.3|10232.3|10217.8|10213.8|237
1650969300000|2022-04-26 10:35:00|10229.8|10225.8|10259.9|10255.9|10266.9|10262.9|10228.3|10224.3|654
1650969600000|2022-04-26 10:40:00|10260.4|10256.4|10246.8|10242.8|10263.4|10259.4|10246.8|10242.8|123
1650969900000|2022-04-26 10:45:00|10245.4|10241.4|10251.9|10247.9|10257.8|10253.8|10245.4|10241.4|234
1650970200000|2022-04-26 10:50:00|10253.8|10249.8|10270.4|10266.4|10276.9|10272.9|10250.9|10246.9|469
1650970500000|2022-04-26 10:55:00|10269.9|10265.9|10282.3|10278.3|10295.9|10291.9|10267.9|10263.9|461
1650970800000|2022-04-26 11:00:00|10282.4|10278.4|10279.4|10275.4|10292.3|10287.4|10270.4|10264.9|111
1650971100000|2022-04-26 11:05:00|10281.3|10273.3|10257.3|10253.3|10281.3|10274.9|10256.8|10252.8|194
1650971400000|2022-04-26 11:10:00|10255.4|10251.4|10260.3|10256.3|10267.3|10260.8|10248.4|10243.3|386
1650971700000|2022-04-26 11:15:00|10260.8|10256.8|10252.4|10248.4|10277.4|10273.4|10250.9|10246.4|348
1650972000000|2022-04-26 11:20:00|10251.4|10247.4|10271.1|10263.1|10275.7|10271.7|10244.1|10240.1|579
1650972300000|2022-04-26 11:25:00|10269.6|10261.6|10276.1|10272.1|10294.6|10288.6|10267.6|10261.6|379
1650972600000|2022-04-26 11:30:00|10277.6|10273.6|10290.1|10286.1|10304.2|10300.2|10267.6|10262.6|265
1650972900000|2022-04-26 11:35:00|10289.6|10285.6|10301.7|10297.7|10318.7|10314.7|10289.6|10285.1|412
1650973200000|2022-04-26 11:40:00|10302.2|10298.2|10283.7|10279.7|10310.2|10306.2|10283.7|10277.7|186
1650973500000|2022-04-26 11:45:00|10283.8|10279.8|10286.6|10282.6|10294.6|10290|10282.6|10276.6|451
1650973800000|2022-04-26 11:50:00|10286.7|10282.7|10325.2|10321.2|10326.7|10321.2|10286.7|10282.7|439
1650974100000|2022-04-26 11:55:00|10324.7|10320.7|10298.6|10294.6|10327.2|10323.3|10298.6|10294.6|331
1650974400000|2022-04-26 12:00:00|10299.1|10295.1|10328.2|10324.2|10347.7|10342.2|10297.7|10293.7|608
1650974700000|2022-04-26 12:05:00|10328.1|10324.1|10323.6|10319.6|10332.7|10329.3|10316.6|10312.6|763
1650975000000|2022-04-26 12:10:00|10324|10320|10353.1|10349.1|10363.1|10357.1|10317|10313|710
1650975300000|2022-04-26 12:15:00|10352.5|10348.5|10367|10363|10382|10378|10351.5|10347.5|665
1650975600000|2022-04-26 12:20:00|10366.9|10362.9|10349.4|10345.4|10368|10364.1|10330.9|10326.9|700
1650975900000|2022-04-26 12:25:00|10349.9|10345.9|10361.1|10357.1|10367.5|10362|10346.3|10341.5|556
1650976200000|2022-04-26 12:30:00|10362.1|10358.1|10327|10323|10365.6|10360.1|10320.9|10315.4|342
1650976500000|2022-04-26 12:35:00|10326|10322|10347.4|10343.4|10378.9|10373.4|10302.7|10299.8|724
1650976800000|2022-04-26 12:40:00|10348.4|10344.4|10336.4|10332.4|10362.3|10356.4|10310.4|10305.6|739
1650977100000|2022-04-26 12:45:00|10335|10331|10330.5|10326.5|10344.9|10339.5|10313.3|10307.4|940
1650977400000|2022-04-26 12:50:00|10331|10327|10301.5|10297.5|10333.1|10328.4|10286.9|10284.1|288
1650977700000|2022-04-26 12:55:00|10301|10297|10315.9|10311.9|10324.9|10318.9|10283.9|10279|291
1650978000000|2022-04-26 13:00:00|10312.4|10308.4|10336.4|10332.4|10344.9|10339.4|10305.9|10301.8|292
1650978300000|2022-04-26 13:05:00|10337.4|10333.4|10352.9|10348.9|10357.4|10351.9|10335.9|10331.4|171
1650978600000|2022-04-26 13:10:00|10351.9|10347.9|10374.3|10370.3|10384.9|10380.8|10347.4|10343.4|447
1650978900000|2022-04-26 13:15:00|10377.8|10369.8|10400.8|10396.8|10408.8|10405.3|10367.8|10362.5|828
1650979200000|2022-04-26 13:20:00|10401.3|10397.3|10387.9|10383.9|10409.9|10405.9|10372.4|10366.9|504
1650979500000|2022-04-26 13:25:00|10387.4|10383.4|10377.4|10373.4|10390.3|10386.3|10361.8|10357.8|434
1650979800000|2022-04-26 13:30:00|10377.3|10373.3|10373.3|10369.3|10415.9|10412.1|10366.8|10362.8|1236
1650980100000|2022-04-26 13:35:00|10372.8|10368.8|10383.3|10379.3|10383.3|10379.3|10352.7|10347.3|494
1650980400000|2022-04-26 13:40:00|10383.8|10379.8|10332.8|10328.8|10397.9|10393.9|10331.8|10327.8|628
1650980700000|2022-04-26 13:45:00|10331.8|10327.8|10328.9|10324.9|10350|10345|10304.8|10300.8|758
1650981000000|2022-04-26 13:50:00|10328.5|10324.5|10342.5|10338.5|10359.5|10355.5|10322.5|10318.5|477
1650981300000|2022-04-26 13:55:00|10342|10338|10338.4|10334.4|10350.9|10346.9|10325.9|10321.9|342
1650981600000|2022-04-26 14:00:00|10338.9|10334.9|10380.9|10376.9|10390|10386|10338.9|10334.9|826
1650981900000|2022-04-26 14:05:00|10381|10377|10386.9|10382.9|10398.4|10394.4|10369.3|10365.3|660
1650982200000|2022-04-26 14:10:00|10388.3|10384.3|10350.8|10346.8|10400.4|10396.4|10349.3|10345.3|658
1650982500000|2022-04-26 14:15:00|10349.3|10345.3|10283.8|10279.8|10349.3|10345.3|10279.3|10275.3|1297
1650982800000|2022-04-26 14:20:00|10284.2|10280.2|10275.2|10271.2|10312.8|10306.8|10249.7|10246.3|1504
1650983100000|2022-04-26 14:25:00|10275.7|10271.7|10287.3|10283.3|10291.8|10287.4|10262.8|10258.8|658
1650983400000|2022-04-26 14:30:00|10287.8|10283.8|10248.3|10244.3|10292.8|10288.8|10240.3|10236.4|630
1650983700000|2022-04-26 14:35:00|10248.4|10244.4|10312.9|10308.9|10319.9|10315.9|10237.8|10234.9|769
1650984000000|2022-04-26 14:40:00|10313.9|10309.9|10339.4|10335.4|10344|10337.9|10309.5|10305.5|1387
1650984300000|2022-04-26 14:45:00|10339|10335|10361.9|10357.9|10381.9|10377.9|10338.9|10334.9|873
1650984600000|2022-04-26 14:50:00|10362.4|10358.4|10324.9|10320.9|10366.4|10361.9|10318.9|10314.3|590
1650984900000|2022-04-26 14:55:00|10324.4|10320.4|10347.9|10343.9|10348.4|10344.4|10305.5|10301.4|722
1650985200000|2022-04-26 15:00:00|10348.9|10340.9|10422.5|10418.5|10435.9|10431.9|10345.4|10340.5|2083
1650985500000|2022-04-26 15:05:00|10422.9|10418.9|10423.6|10419.6|10447|10443|10411.8|10407.9|1252
1650985800000|2022-04-26 15:10:00|10423.1|10419.1|10424.6|10420.6|10457.1|10453.1|10399.6|10395.6|1171
1650986100000|2022-04-26 15:15:00|10425.1|10421.1|10436.8|10432.8|10445.7|10441.7|10406.6|10402.6|1218
1650986400000|2022-04-26 15:20:00|10437.2|10433.2|10400.8|10396.8|10451.2|10447.8|10400.3|10395.3|2164
1650986700000|2022-04-26 15:25:00|10402.8|10398.8|10381.3|10377.3|10407.3|10403.3|10357.3|10353.3|4565
1650987000000|2022-04-26 15:30:00|10381.8|10377.8|10443.4|10439.4|10443.4|10439.4|10372.8|10368.3|1367
1650987300000|2022-04-26 15:35:00|10443.9|10439.9|10457.5|10453.5|10466.5|10462.1|10435.4|10431.4|1708
1650987600000|2022-04-26 15:40:00|10457.9|10453.9|10462.4|10458.4|10470.4|10466.6|10452.3|10449.5|2012
1650987900000|2022-04-26 15:45:00|10463.4|10459.4|10449.4|10445.4|10487.9|10484.5|10448.3|10444.3|1605
1650988200000|2022-04-26 15:50:00|10450.3|10446.3|10487.8|10483.8|10493.3|10489.9|10440.8|10436.8|1315
1650988500000|2022-04-26 15:55:00|10487.3|10483.3|10456.4|10452.4|10491.8|10487.8|10450.8|10444.3|825
1650988800000|2022-04-26 16:00:00|10456.5|10452.5|10472.6|10468.6|10486.6|10481.1|10453.4|10447.4|1205
1650989100000|2022-04-26 16:05:00|10473.6|10469.6|10466.3|10462.3|10487.8|10484.4|10457.2|10453.2|1514
1650989400000|2022-04-26 16:10:00|10466.1|10462.1|10433.1|10429.1|10485.3|10481.3|10427.1|10423.1|1005
1650989700000|2022-04-26 16:15:00|10432.7|10428.7|10434.2|10430.2|10469.7|10465.7|10427.7|10423.7|608
1650990000000|2022-04-26 16:20:00|10433.7|10429.7|10475.8|10471.8|10480.8|10476.8|10433.7|10429.7|455
1650990300000|2022-04-26 16:25:00|10474.8|10470.8|10412.3|10408.3|10478.3|10474.3|10410.2|10406.2|508
1650990600000|2022-04-26 16:30:00|10413.2|10409.2|10475.6|10471.6|10480.6|10477.2|10405.7|10399.7|1001
1650990900000|2022-04-26 16:35:00|10474.7|10470.7|10488.2|10484.2|10490.6|10486.6|10457.2|10452.8|804
1650991200000|2022-04-26 16:40:00|10489.2|10485.2|10485.1|10481.1|10498.6|10494.6|10463.1|10459.1|847
1650991500000|2022-04-26 16:45:00|10486|10482|10510.4|10506.4|10524.5|10520.6|10484.1|10479.6|1344
1650991800000|2022-04-26 16:50:00|10509.9|10505.9|10497.9|10493.9|10510.9|10506.9|10489.9|10485.9|509
1650992100000|2022-04-26 16:55:00|10497.4|10493.4|10459.3|10455.3|10524|10518.5|10444.3|10440.3|989
1650992400000|2022-04-26 17:00:00|10457.8|10453.8|10528.1|10524.1|10540.6|10536.6|10454.8|10450.8|1035
1650992700000|2022-04-26 17:05:00|10529.1|10525.1|10533.2|10529.2|10553.2|10547.2|10520.6|10514.6|760
1650993000000|2022-04-26 17:10:00|10534.2|10530.2|10554.2|10550.2|10562.7|10558.7|10524.2|10520.2|600
1650993300000|2022-04-26 17:15:00|10553.8|10549.8|10569.7|10565.7|10575.2|10571.2|10550.7|10546.2|736
1650993600000|2022-04-26 17:20:00|10570.2|10566.2|10569.2|10565.2|10574.6|10571.7|10558.7|10553.2|321
1650993900000|2022-04-26 17:25:00|10568.7|10564.7|10569.7|10565.7|10582.7|10578.7|10564.2|10560.2|425
1650994200000|2022-04-26 17:30:00|10570.7|10566.7|10538.1|10534.1|10579.7|10576.3|10537.1|10532.6|598
1650994500000|2022-04-26 17:35:00|10537.6|10533.6|10554.6|10550.6|10570.7|10566.6|10536.6|10532.6|311
1650994800000|2022-04-26 17:40:00|10554.1|10550.1|10550.6|10546.6|10562.1|10558.1|10549.7|10545.7|346
1650995100000|2022-04-26 17:45:00|10550.7|10546.7|10556.7|10548.7|10568.2|10564.2|10530.6|10523.7|534
1650995400000|2022-04-26 17:50:00|10557.2|10549.2|10519.9|10511.9|10560.2|10554.7|10514.5|10509.4|799
1650995700000|2022-04-26 17:55:00|10518.4|10514.4|10542.4|10538.4|10548|10544|10516.9|10510.9|975
1650996000000|2022-04-26 18:00:00|10541.8|10539|10491.9|10487.9|10542.8|10539|10490.9|10486.9|751
1650996300000|2022-04-26 18:05:00|10492.4|10488.4|10495.9|10491.9|10516.4|10511.5|10484.4|10479.4|832
1650996600000|2022-04-26 18:10:00|10496.8|10492.8|10523.1|10520.3|10523.1|10520.3|10496.8|10492.8|1083
1650996900000|2022-04-26 18:15:00|10525.2|10521.2|10484.4|10480.4|10530.3|10525.3|10483.4|10479.4|728
1650997200000|2022-04-26 18:20:00|10485.4|10481.4|10477.8|10473.8|10504.8|10498.8|10456.3|10452.3|1231
1650997500000|2022-04-26 18:25:00|10479.8|10471.8|10464.1|10460.1|10488.9|10484.9|10437.5|10433.5|4323
1650997800000|2022-04-26 18:30:00|10464.6|10460.6|10440.6|10436.6|10474.6|10470.6|10425.4|10421.4|1521
1650998100000|2022-04-26 18:35:00|10441.1|10437.1|10448.8|10444.8|10449.9|10446.5|10424.8|10421.4|772
1650998400000|2022-04-26 18:40:00|10448.4|10444.4|10440.5|10436.5|10459.9|10454.9|10438.9|10436|362
1650998700000|2022-04-26 18:45:00|10442.4|10438.4|10461.4|10457.4|10462|10458|10431.4|10428.6|282
1650999000000|2022-04-26 18:50:00|10460.9|10456.9|10456.6|10453.8|10462.4|10456.9|10451.8|10448.4|129
1650999300000|2022-04-26 18:55:00|10455.2|10452.4|10456.5|10452.5|10459.4|10455.4|10443.7|10440.3|378
1650999600000|2022-04-26 19:00:00|10457|10453|10459.5|10455.5|10469.5|10465.5|10446.4|10443.5|256
1650999900000|2022-04-26 19:05:00|10460|10456|10454.5|10450.5|10462|10458|10453.5|10449.5|460
1651000200000|2022-04-26 19:10:00|10454|10450|10454.6|10450.6|10458|10454.6|10449.5|10445.5|304
1651000500000|2022-04-26 19:15:00|10455|10451|10448|10444|10464.5|10460.5|10446.6|10442.6|301
1651000800000|2022-04-26 19:20:00|10447.5|10443.5|10459.5|10455.5|10463|10459|10439.5|10435.5|147
1651001100000|2022-04-26 19:25:00|10460|10456|10484.5|10480.5|10485.5|10482.1|10460|10456|283
1651001400000|2022-04-26 19:30:00|10483.9|10481.1|10499.1|10495.1|10503.6|10497.6|10480.5|10476.5|97
1651001700000|2022-04-26 19:35:00|10498.1|10494.1|10526.6|10522.6|10529.1|10523.1|10496.6|10490.6|130
1651002000000|2022-04-26 19:40:00|10528.1|10520.1|10525|10517|10536.1|10530.6|10521|10517|76
1651002300000|2022-04-26 19:45:00|10522.5|10518.5|10519|10515|10528|10524|10515.5|10511.5|14
1651002600000|2022-04-26 19:50:00|10521.5|10513.5|10514.5|10510.5|10533.5|10529.6|10511.5|10507.5|251
1651002900000|2022-04-26 19:55:00|10514|10510|10511|10507|10520.4|10516.5|10507.5|10502|83
1651003200000|2022-04-26 20:00:00|10512.4|10508.4|10549.4|10541.4|10552.3|10546.4|10512.4|10508.4|78
1651003500000|2022-04-26 20:05:00|10548.9|10540.9|10547.8|10539.8|10555.8|10549.8|10542.4|10535.9|59
1651003800000|2022-04-26 20:10:00|10546.3|10542.3|10536.8|10532.8|10554.3|10547.8|10533.3|10529.3|113
1651004100000|2022-04-26 20:15:00|10535.8|10531.8|10535.8|10527.8|10543.7|10539.7|10533.3|10527.4|54
1651004400000|2022-04-26 20:20:00|10533.8|10529.8|10522.9|10518.9|10536.8|10530.8|10517.2|10512.3|81
1651004700000|2022-04-26 20:25:00|10522.4|10518.4|10516.4|10508.4|10527.8|10522.4|10510.9|10502.9|87
1651005000000|2022-04-26 20:30:00|10516.9|10508.9|10466.8|10458.8|10519.4|10511.4|10462.3|10454.3|179
1651005300000|2022-04-26 20:35:00|10466.9|10458.9|10458.9|10454.9|10475.3|10468.3|10456.4|10452.4|101
1651005600000|2022-04-26 20:40:00|10458.5|10454.5|10475.9|10467.9|10475.9|10470|10457.5|10453|223
1651005900000|2022-04-26 20:45:00|10474.9|10466.9|10484.9|10480.9|10491.5|10485|10465.4|10460.4|135
1651006200000|2022-04-26 20:50:00|10485.4|10481.4|10524.5|10516.5|10524.5|10516.5|10484.9|10478.9|179
1651006500000|2022-04-26 20:55:00|10524|10516|10503.4|10495.4|10530.5|10524|10498.5|10490.5|49
1651006800000|2022-04-26 21:00:00|10503.6|10495.6|10519.3|10511.3|10519.3|10511.3|10503.6|10495.6|0
1651007100000|2022-04-26 21:05:00|10518.9|10510.9|10518.9|10510.9|10518.9|10510.9|10518.9|10510.9|0
1651007400000|2022-04-26 21:10:00|10517.9|10509.9|10517.9|10509.9|10517.9|10509.9|10517.9|10509.9|0
1651007700000|2022-04-26 21:15:00|10517.8|10509.8|10516.3|10508.3|10517.8|10509.8|10515.4|10507.4|0
1651008000000|2022-04-26 21:20:00|10522.3|10514.3|10516.3|10508.3|10522.3|10514.3|10516.3|10508.3|0
1651008600000|2022-04-26 21:30:00|10515.9|10507.9|10513.9|10505.9|10515.9|10507.9|10513.9|10505.9|0
1651009500000|2022-04-26 21:45:00|10513.8|10505.8|10513.4|10505.4|10513.9|10505.9|10513.4|10505.4|0
1651009800000|2022-04-26 21:50:00|10513.9|10505.9|10513.4|10505.4|10513.9|10505.9|10513.4|10505.4|0
1651010100000|2022-04-26 21:55:00|10534.6|10526.6|10511.4|10503.4|10534.6|10526.6|10506.4|10498.4|1
1651017600000|2022-04-27 00:00:00|10518.3|10510.3|10552.8|10548.8|10552.9|10548.9|10517.3|10510.3|10699
1651017900000|2022-04-27 00:05:00|10550.9|10546.9|10570.9|10566.9|10570.9|10566.9|10546.4|10540.9|1709
1651018200000|2022-04-27 00:10:00|10571.8|10567.8|10557.8|10553.8|10571.8|10567.8|10548.3|10542.8|3461
1651018500000|2022-04-27 00:15:00|10558.3|10554.3|10569.8|10565.8|10573.3|10569.4|10557.3|10553.3|1064
1651018800000|2022-04-27 00:20:00|10570.3|10566.3|10573.3|10569.3|10573.3|10569.4|10564.8|10560.8|1077
1651019100000|2022-04-27 00:25:00|10569.8|10565.8|10572.8|10568.8|10573.3|10569.3|10560.8|10556.8|1081
1651019400000|2022-04-27 00:30:00|10573.2|10569.2|10580.3|10576.3|10585.8|10581.3|10568.7|10564.7|11966
1651019700000|2022-04-27 00:35:00|10577.8|10573.8|10570.2|10566.2|10585.7|10582.3|10563.7|10559.7|77
1651020000000|2022-04-27 00:40:00|10568.2|10564.2|10558.2|10554.2|10573.2|10569.2|10554.2|10550.2|97
1651020300000|2022-04-27 00:45:00|10561.7|10557.7|10575.2|10571.2|10578.7|10574.7|10561.2|10556.7|97
1651020600000|2022-04-27 00:50:00|10574.2|10570.2|10564.7|10560.7|10575.2|10571.2|10562.6|10558.6|1372
1651020900000|2022-04-27 00:55:00|10565.1|10561.1|10568.1|10564.1|10577.1|10573.1|10565|10560.6|62
1651021200000|2022-04-27 01:00:00|10567.6|10563.6|10596.2|10592.2|10600.6|10597.2|10553.1|10549.2|23793
1651021500000|2022-04-27 01:05:00|10596.7|10592.7|10578.6|10574.6|10599.1|10595.1|10574.7|10570.7|15382
1651021800000|2022-04-27 01:10:00|10579.6|10575.6|10541.6|10537.6|10587.6|10581.6|10541.6|10537.6|131
1651022100000|2022-04-27 01:15:00|10539.1|10531.1|10565.2|10561.2|10571.6|10567.6|10536.1|10531.1|24141
1651022400000|2022-04-27 01:20:00|10565.7|10561.7|10574.2|10570.2|10590.7|10585.6|10565.7|10561.7|133
1651022700000|2022-04-27 01:25:00|10575.2|10571.2|10592.2|10588.2|10592.7|10588.7|10575.2|10571.2|3021
1651023000000|2022-04-27 01:30:00|10593.1|10589.1|10572.2|10568.2|10597.6|10594.3|10571.2|10567.2|5997
1651023300000|2022-04-27 01:35:00|10568.8|10564.8|10580.7|10576.7|10586.2|10580.7|10552.2|10548.2|17206
1651023600000|2022-04-27 01:40:00|10581.7|10577.7|10574.7|10570.7|10590.7|10587.3|10570.7|10566.7|110
1651023900000|2022-04-27 01:45:00|10577.7|10573.7|10589.2|10585.2|10591.7|10587.7|10564.2|10557.7|195
1651024200000|2022-04-27 01:50:00|10588.7|10584.7|10566.2|10562.2|10589.2|10585.2|10563.7|10559.7|41422
1651024500000|2022-04-27 01:55:00|10565.1|10562.3|10569.2|10565.2|10577.7|10573.7|10560.7|10556.7|73
1651024800000|2022-04-27 02:00:00|10570.2|10566.2|10554.2|10550.2|10576.2|10572.2|10548.2|10544.2|12287
1651025100000|2022-04-27 02:05:00|10556.2|10552.2|10546.7|10542.7|10561.7|10557.7|10531.2|10527.2|4451
1651025400000|2022-04-27 02:10:00|10547.2|10543.2|10543.7|10539.7|10551.2|10547.2|10536.7|10531.7|130217
1651025700000|2022-04-27 02:15:00|10545.2|10541.2|10548.7|10544.7|10551.2|10547.2|10539.2|10535.2|4915
1651026000000|2022-04-27 02:20:00|10548.3|10544.3|10538.7|10534.7|10549.2|10545.2|10524.2|10520.2|5047
1651026300000|2022-04-27 02:25:00|10539.7|10535.7|10537.2|10533.2|10541.7|10537.7|10529.2|10523.7|35953
1651026600000|2022-04-27 02:30:00|10537.7|10533.7|10515.2|10511.2|10545.2|10541.2|10511.7|10506.7|20860
1651026900000|2022-04-27 02:35:00|10515.3|10511.3|10547.7|10543.7|10558.7|10554.7|10515.3|10511.3|16178
1651027200000|2022-04-27 02:40:00|10548.2|10544.2|10546.2|10542.2|10553.7|10548.2|10539.2|10535.2|55305
1651027500000|2022-04-27 02:45:00|10547.2|10543.2|10527.7|10523.7|10552.2|10548.2|10523.2|10519.2|41681
1651027800000|2022-04-27 02:50:00|10527.2|10523.2|10543.2|10539.2|10543.7|10539.7|10522.2|10517.7|248
1651028100000|2022-04-27 02:55:00|10543.7|10539.7|10556.7|10552.7|10558.7|10554.7|10541.7|10537.7|182
1651028400000|2022-04-27 03:00:00|10558.2|10554.2|10561.7|10557.7|10564.2|10560.2|10548.7|10543.7|163
1651028700000|2022-04-27 03:05:00|10559.7|10555.7|10551.2|10547.2|10565.2|10561.3|10547.1|10544.3|171
1651029000000|2022-04-27 03:10:00|10550.1|10547.3|10539.2|10535.2|10552.7|10548.7|10528.2|10524.2|225
1651029300000|2022-04-27 03:15:00|10539.7|10535.7|10537.2|10533.2|10551.2|10547.2|10535.7|10531.7|50
1651029600000|2022-04-27 03:20:00|10537.7|10533.7|10513.7|10509.7|10538.7|10534.7|10508.2|10504.2|7132
1651029900000|2022-04-27 03:25:00|10514.2|10510.2|10497.7|10493.7|10519.2|10515.2|10487.2|10480.7|162981
1651030200000|2022-04-27 03:30:00|10498.7|10494.7|10486.7|10482.7|10502.7|10497.7|10480.2|10476.2|254
1651030500000|2022-04-27 03:35:00|10487.2|10483.2|10488.1|10485.3|10492.7|10488.7|10483.2|10479.2|57
1651030800000|2022-04-27 03:40:00|10488.2|10484.2|10498.2|10494.2|10499.2|10495.2|10478.7|10474.7|7654
1651031100000|2022-04-27 03:45:00|10497.2|10493.2|10496.7|10492.7|10501.1|10497.1|10489.7|10485.7|76902
1651031400000|2022-04-27 03:50:00|10498.1|10494.1|10489.6|10485.6|10499.6|10495.6|10487.6|10483.6|70
1651031700000|2022-04-27 03:55:00|10489.7|10485.7|10495.1|10491.1|10496.7|10492.7|10486.6|10482.6|47
1651032000000|2022-04-27 04:00:00|10495.6|10491.6|10500.6|10496.6|10502.1|10498.1|10494.1|10490.1|38
1651032300000|2022-04-27 04:05:00|10501.6|10497.6|10504.6|10500.6|10508.1|10504.2|10501.1|10497.1|63159
1651032600000|2022-04-27 04:10:00|10504.1|10500.1|10503.1|10499.1|10507.1|10503.1|10500.1|10496.1|15
1651032900000|2022-04-27 04:15:00|10500.6|10496.6|10496.1|10492.1|10503.1|10499.1|10489.6|10485.6|15
1651033200000|2022-04-27 04:20:00|10496.2|10492.2|10507.6|10503.6|10508.6|10504.6|10489.6|10485.6|17
1651033500000|2022-04-27 04:25:00|10508.1|10504.1|10507.6|10503.6|10509.6|10505.6|10502.6|10498.6|9
1651033800000|2022-04-27 04:30:00|10508.1|10504.1|10495.6|10491.6|10508.6|10504.6|10494.6|10490.6|42
1651034100000|2022-04-27 04:35:00|10494.6|10490.6|10495.6|10491.6|10500.1|10496.1|10490.6|10486.6|10
1651034400000|2022-04-27 04:40:00|10495.5|10491.5|10490.6|10486.6|10495.5|10491.5|10487.6|10483.6|24
1651034700000|2022-04-27 04:45:00|10491.6|10487.6|10505.1|10501.1|10507.1|10503.1|10486|10483.1|152318
1651035000000|2022-04-27 04:50:00|10504.6|10500.6|10503.6|10499.6|10506|10503.2|10499.6|10495.6|17
1651035300000|2022-04-27 04:55:00|10504.5|10500.5|10503.1|10499.1|10511.1|10507.1|10502.5|10498.5|21
1651035600000|2022-04-27 05:00:00|10503.5|10499.5|10500|10496|10504.1|10500.1|10498|10495|47
1651035900000|2022-04-27 05:05:00|10500.1|10496.1|10508|10504|10512.1|10509.2|10499|10495|8239
1651036200000|2022-04-27 05:10:00|10508.1|10504.1|10507.5|10503.5|10509|10505|10499|10495|49
1651036500000|2022-04-27 05:15:00|10507.1|10503.1|10501.5|10497.5|10508|10504|10497.9|10495|181109
1651036800000|2022-04-27 05:20:00|10502|10498|10499|10495|10502|10498.1|10497.9|10494.5|113
1651037100000|2022-04-27 05:25:00|10497.9|10495.1|10499.9|10497.1|10502.5|10498.5|10497.9|10494.5|17625
1651037400000|2022-04-27 05:30:00|10500|10496|10499.5|10495.5|10531|10527|10497.9|10494.5|91823
1651037700000|2022-04-27 05:35:00|10499.6|10495.6|10504.5|10500.5|10508.5|10504.1|10497.9|10495|9855
1651038000000|2022-04-27 05:40:00|10505.5|10501.5|10513.5|10509.5|10525.5|10521|10505.5|10501.5|117825
1651038300000|2022-04-27 05:45:00|10513|10509|10501.5|10497.5|10515|10512.1|10498.9|10496|92
1651038600000|2022-04-27 05:50:00|10501.6|10497.6|10509.5|10505.5|10510.5|10506.5|10501|10497|69
1651038900000|2022-04-27 05:55:00|10510|10506|10517|10513|10525.5|10521.5|10504.9|10501.5|40315
1651039200000|2022-04-27 06:00:00|10516.5|10512.5|10516.5|10512.5|10520.5|10516.5|10498.9|10495|454
1651039500000|2022-04-27 06:05:00|10516|10512|10508.9|10506.1|10522.5|10519.1|10503.9|10501|22323
1651039800000|2022-04-27 06:10:00|10509.5|10505.5|10528.5|10524.5|10539|10535|10508|10504|413677
1651040100000|2022-04-27 06:15:00|10527.5|10523.5|10546.5|10542.5|10553.5|10549.5|10519.5|10515.5|48529
1651040400000|2022-04-27 06:20:00|10547.5|10543.5|10554.9|10552.1|10562|10558.1|10542.5|10538.5|61212
1651040700000|2022-04-27 06:25:00|10556|10552|10544.5|10540.5|10562|10558.1|10544|10540|357
1651041000000|2022-04-27 06:30:00|10544|10540|10522|10518|10547|10544.1|10519.5|10515.5|26192
1651041300000|2022-04-27 06:35:00|10521.5|10517.5|10506|10502|10530|10526|10506|10502|105119
1651041600000|2022-04-27 06:40:00|10504.9|10502.1|10529.5|10525.5|10531.4|10527.4|10503.9|10501|40515
1651041900000|2022-04-27 06:45:00|10528.5|10524.5|10553|10549|10556.5|10552.5|10522.5|10518.5|203009
1651042200000|2022-04-27 06:50:00|10553.5|10549.5|10552.5|10548.5|10558.5|10555.1|10541|10537|27897
1651042500000|2022-04-27 06:55:00|10553|10549|10578.5|10574.5|10580|10576|10547.9|10544.5|42636
1651042800000|2022-04-27 07:00:00|10578|10574|10591|10587|10592.5|10588.5|10571.9|10568|15919
1651043100000|2022-04-27 07:05:00|10589.9|10587.1|10557|10553|10590|10587.1|10557|10553|138295
1651043400000|2022-04-27 07:10:00|10556.5|10552.5|10554.4|10550.4|10560.5|10557.1|10545.5|10541.5|48339
1651043700000|2022-04-27 07:15:00|10555.4|10551.4|10526.4|10522.4|10556.4|10552.4|10521.8|10517.9|33203
1651044000000|2022-04-27 07:20:00|10526|10522|10520.8|10518|10549.9|10545.9|10510.9|10506.9|84260
1651044300000|2022-04-27 07:25:00|10518|10514|10534|10530|10534.5|10530.5|10506.5|10502.5|683
1651044600000|2022-04-27 07:30:00|10534.5|10530.5|10553|10549|10553.5|10549.5|10534|10530|35761
1651044900000|2022-04-27 07:35:00|10551.9|10549.1|10567.5|10563.5|10567.9|10563.9|10544.9|10541.5|73497
1651045200000|2022-04-27 07:40:00|10567|10563|10546.9|10542.9|10570.5|10566.5|10544.9|10540.9|56298
1651045500000|2022-04-27 07:45:00|10545.8|10543|10547|10543|10572.4|10568|10544.9|10540.9|38664
1651045800000|2022-04-27 07:50:00|10546.9|10542.9|10516.9|10512.9|10549.9|10545.9|10515.8|10512.9|901
1651046100000|2022-04-27 07:55:00|10515.8|10513|10480.9|10476.9|10529.9|10525.9|10475.9|10471.9|105876
1651046400000|2022-04-27 08:00:00|10482.4|10478.4|10494.3|10490.3|10497.4|10492.4|10467.9|10463.9|111317
1651046700000|2022-04-27 08:05:00|10494.8|10490.8|10467.8|10463.8|10496.3|10492.3|10458.8|10454.8|336690
1651047000000|2022-04-27 08:10:00|10468.3|10464.3|10465.8|10461.8|10474.3|10470.9|10454.8|10450.8|74888
1651047300000|2022-04-27 08:15:00|10465.3|10461.3|10465.7|10461.7|10468.8|10464.8|10444.7|10440.8|26196
1651047600000|2022-04-27 08:20:00|10467.7|10463.7|10483.7|10479.7|10496.2|10492.2|10462.2|10458.2|80134
1651047900000|2022-04-27 08:25:00|10482.7|10478.7|10501.5|10498.7|10520.7|10516.8|10481.6|10478.7|315417
1651048200000|2022-04-27 08:30:00|10501.6|10498.8|10478.7|10474.7|10512.1|10508.1|10474.2|10470.2|3539
1651048500000|2022-04-27 08:35:00|10476.7|10472.7|10501.8|10497.8|10501.8|10498.9|10473.7|10469.7|101254
1651048800000|2022-04-27 08:40:00|10500.8|10496.8|10516.8|10512.8|10528.7|10523.8|10488.8|10484.8|997362
1651049100000|2022-04-27 08:45:00|10515.7|10512.9|10507.2|10503.2|10516.8|10513.8|10499.6|10495.7|35806
1651049400000|2022-04-27 08:50:00|10508.2|10504.2|10545.3|10541.3|10552.8|10548.8|10507.2|10503.2|757526
1651049700000|2022-04-27 08:55:00|10543.7|10540.9|10548.8|10544.8|10554.8|10551.4|10521.7|10517.7|1536
1651050000000|2022-04-27 09:00:00|10551.2|10547.2|10545.2|10541.2|10559.8|10556.9|10535.3|10531.3|913
1651050300000|2022-04-27 09:05:00|10545.7|10541.7|10541.7|10537.7|10545.7|10541.7|10534.6|10530.7|117969
1651050600000|2022-04-27 09:10:00|10543.6|10539.6|10559.1|10555.1|10567.6|10563.6|10542.6|10538.6|161916
1651050900000|2022-04-27 09:15:00|10558.6|10554.6|10547.6|10543.6|10566.7|10562.7|10546.6|10542.6|82094
1651051200000|2022-04-27 09:20:00|10548.1|10544.1|10531.6|10527.6|10557.1|10553.7|10530.5|10527.6|564
1651051500000|2022-04-27 09:25:00|10531|10528.2|10543.6|10539.6|10551.6|10547.6|10527.1|10523.1|337447
1651051800000|2022-04-27 09:30:00|10543.1|10539.1|10535.1|10531.1|10545.1|10541.1|10527.5|10523.6|43474
1651052100000|2022-04-27 09:35:00|10535.5|10532.7|10532.1|10528.1|10536.6|10532.7|10524.1|10520.1|43652
1651052400000|2022-04-27 09:40:00|10532.6|10528.6|10528.6|10524.6|10536.6|10532.7|10528.1|10524.1|283
1651052700000|2022-04-27 09:45:00|10528.1|10524.1|10513.5|10510.7|10528.1|10524.1|10502.1|10498.1|352708
1651053000000|2022-04-27 09:50:00|10513.1|10509.1|10546.6|10542.6|10549.1|10546.2|10511.5|10508.6|358715
1651053300000|2022-04-27 09:55:00|10548.6|10540.6|10543.6|10539.6|10555.1|10548.7|10539.5|10536.6|812810
1651053600000|2022-04-27 10:00:00|10544.1|10540.1|10553.6|10549.6|10560.1|10556.7|10534.1|10530.1|423679
1651053900000|2022-04-27 10:05:00|10552.6|10548.6|10534.6|10530.6|10555.6|10551.7|10533.6|10529.6|48792
1651054200000|2022-04-27 10:10:00|10533.6|10529.6|10535.6|10531.6|10541.1|10537.7|10528.6|10524.6|302
1651054500000|2022-04-27 10:15:00|10536.6|10532.6|10533.1|10529.1|10546.6|10543.7|10531.1|10527.1|213
1651054800000|2022-04-27 10:20:00|10532.6|10528.6|10525.6|10521.6|10541.6|10537.7|10522.5|10518.6|292345
1651055100000|2022-04-27 10:25:00|10524.6|10520.6|10511.6|10507.6|10526.1|10522.7|10509.6|10505.6|392292
1651055400000|2022-04-27 10:30:00|10510.5|10507.7|10514.6|10510.6|10517.1|10513.7|10505.5|10502.6|202
1651055700000|2022-04-27 10:35:00|10514.5|10511.7|10523.1|10519.1|10531.1|10527.1|10505.5|10502.6|351
1651056000000|2022-04-27 10:40:00|10524.6|10520.6|10499.6|10495.6|10525.1|10521.1|10494.5|10490.6|349887
1651056300000|2022-04-27 10:45:00|10497.6|10493.6|10482.1|10478.1|10523.1|10518.6|10476.1|10472.1|51744
1651056600000|2022-04-27 10:50:00|10482.6|10478.6|10498.1|10494.1|10498.1|10494.1|10473.6|10469.6|346
1651056900000|2022-04-27 10:55:00|10497.1|10493.1|10492.1|10488.1|10502.6|10498.7|10488.6|10484.6|208
1651057200000|2022-04-27 11:00:00|10492.6|10488.6|10490.1|10486.1|10496.6|10492.6|10485.6|10481.6|403
1651057500000|2022-04-27 11:05:00|10489.1|10485.1|10486.6|10482.6|10493.6|10489.6|10483.5|10479.6|52141
1651057800000|2022-04-27 11:10:00|10485.5|10482.7|10490.6|10486.6|10493.6|10490.2|10481.5|10477.6|163
1651058100000|2022-04-27 11:15:00|10491.1|10487.1|10507.1|10503.1|10516.6|10512.6|10486.6|10482.6|455
1651058400000|2022-04-27 11:20:00|10506.6|10502.6|10514.1|10510.1|10530.1|10526.1|10497.1|10493.1|786
1651058700000|2022-04-27 11:25:00|10514.6|10510.6|10498.6|10494.6|10524.1|10519.1|10497.6|10492.1|613
1651059000000|2022-04-27 11:30:00|10497.1|10493.1|10513.1|10509.1|10516.6|10512.6|10487.6|10483.6|107822
1651059300000|2022-04-27 11:35:00|10512.1|10508.1|10488.6|10484.6|10512.1|10508.1|10484.6|10480.6|299
1651059600000|2022-04-27 11:40:00|10488.1|10484.1|10482.1|10478.1|10498.6|10494.6|10481.6|10477.6|54464
1651059900000|2022-04-27 11:45:00|10481.6|10477.6|10502.1|10498.1|10503.1|10499.1|10480.5|10477.6|163556
1651060200000|2022-04-27 11:50:00|10503.1|10499.1|10492.6|10488.6|10509|10505|10492.1|10488.1|80
1651060500000|2022-04-27 11:55:00|10492.1|10488.1|10464|10460|10492.1|10488.1|10460.5|10456.5|331470
1651060800000|2022-04-27 12:00:00|10463|10459|10467.5|10463.5|10473|10469|10444.5|10440.5|112939
1651061100000|2022-04-27 12:05:00|10468.5|10464.5|10455|10451|10477|10473|10445|10441|624419
1651061400000|2022-04-27 12:10:00|10454|10450|10449|10445|10454|10450|10435.4|10429.5|729
1651061700000|2022-04-27 12:15:00|10448.5|10444.5|10435.5|10431.5|10451.5|10447.6|10424.4|10420.5|348809
1651062000000|2022-04-27 12:20:00|10435|10431|10421.5|10417.5|10435|10431|10406.5|10402.5|118703
1651062300000|2022-04-27 12:25:00|10421|10417|10436|10432|10436|10432|10421|10417|60151
1651062600000|2022-04-27 12:30:00|10435.5|10431.5|10429|10425|10436|10432|10412|10408|121958
1651062900000|2022-04-27 12:35:00|10429.5|10425.5|10375.5|10371.5|10429.5|10425.5|10373.5|10369.5|187949
1651063200000|2022-04-27 12:40:00|10376|10372|10409.5|10405.5|10414.5|10410.6|10373.4|10370|1760
1651063500000|2022-04-27 12:45:00|10408.5|10404.5|10424.5|10420.5|10429.5|10425.6|10408.5|10404.5|130167
1651063800000|2022-04-27 12:50:00|10424|10420|10416.5|10412.5|10435|10431.1|10409|10405|1149
1651064100000|2022-04-27 12:55:00|10415|10411|10410.5|10406.5|10419|10415|10398|10394|338381
1651064400000|2022-04-27 13:00:00|10412.5|10408.5|10401.5|10397.5|10438|10434|10396.4|10393.5|276057
1651064700000|2022-04-27 13:05:00|10401|10397|10417|10413|10420.5|10416.5|10389.4|10386.5|209472
1651065000000|2022-04-27 13:10:00|10417.5|10413.5|10375.4|10372.6|10431.5|10427.5|10368.4|10364.5|566378
1651065300000|2022-04-27 13:15:00|10376.4|10373.6|10348.5|10344.5|10383|10379.6|10336.5|10332.5|145269
1651065600000|2022-04-27 13:20:00|10349|10345|10343.9|10339.9|10356.4|10351.9|10313|10309|75401
1651065900000|2022-04-27 13:25:00|10341|10337|10334.9|10330.9|10358.9|10354.9|10328.9|10324.9|599765
1651066200000|2022-04-27 13:30:00|10336.9|10332.9|10335.9|10331.9|10345.9|10341.9|10314.3|10310.9|304326
1651066500000|2022-04-27 13:35:00|10335.4|10331.4|10307.4|10303.4|10345.9|10341.9|10303.3|10299.4|233550
1651066800000|2022-04-27 13:40:00|10306.9|10302.9|10321.4|10317.4|10333.4|10329.4|10303.3|10299.4|392240
1651067100000|2022-04-27 13:45:00|10320.9|10316.9|10352.9|10348.9|10355.4|10352.5|10312.3|10309.4|637228
1651067400000|2022-04-27 13:50:00|10352.4|10348.4|10367.4|10363.4|10375.9|10371.9|10338.3|10335.4|162913
1651067700000|2022-04-27 13:55:00|10369.3|10365.3|10354.9|10350.9|10376.9|10372.4|10347.9|10343.9|165493
1651068000000|2022-04-27 14:00:00|10352.9|10348.9|10344.4|10340.4|10362.9|10358.9|10332.3|10328.9|84400
1651068300000|2022-04-27 14:05:00|10343.9|10339.9|10391.4|10387.4|10400.3|10396.3|10338.4|10334.4|253746
1651068600000|2022-04-27 14:10:00|10391.2|10388.4|10370.4|10366.4|10399.4|10395.4|10364.9|10360.9|512683
1651068900000|2022-04-27 14:15:00|10370.9|10366.9|10348.8|10344.8|10381.8|10377.8|10335.8|10331.8|1056
1651069200000|2022-04-27 14:20:00|10349.3|10345.3|10340.8|10336.8|10352.3|10348.3|10332.7|10329.3|637
1651069500000|2022-04-27 14:25:00|10342.8|10338.8|10338.3|10334.3|10356.8|10352.8|10332.2|10328.8|608943
1651069800000|2022-04-27 14:30:00|10361.8|10353.8|10423.9|10419.9|10437.4|10431.9|10333.3|10329.3|1322567
1651070100000|2022-04-27 14:35:00|10423.4|10419.4|10424.3|10420.3|10431.4|10428.4|10395.3|10391.3|94360
1651070400000|2022-04-27 14:40:00|10422.8|10418.8|10425.3|10421.3|10450.3|10446.3|10414.9|10410.9|478954
1651070700000|2022-04-27 14:45:00|10424.8|10420.8|10437.9|10433.9|10444.4|10441.5|10402.2|10398.3|486757
1651071000000|2022-04-27 14:50:00|10438.4|10434.4|10461.4|10457.4|10467.4|10463.5|10438.4|10434.4|302075
1651071300000|2022-04-27 14:55:00|10461.9|10457.9|10458.9|10454.9|10480.4|10477.5|10454.4|10450.4|506794
1651071600000|2022-04-27 15:00:00|10458.4|10454.4|10487.4|10483.4|10496.4|10491.5|10447.9|10443.9|209749
1651071900000|2022-04-27 15:05:00|10487.3|10484.5|10464.9|10460.9|10489.9|10485.9|10452.3|10449.5|420708
1651072200000|2022-04-27 15:10:00|10465.9|10461.9|10449.9|10445.9|10472.4|10468.4|10436.9|10432.9|322522
1651072500000|2022-04-27 15:15:00|10450.4|10446.4|10430.9|10426.9|10454.4|10451.5|10423.3|10419.9|327849
1651072800000|2022-04-27 15:20:00|10430.4|10426.4|10396.9|10392.9|10437.4|10433.5|10393.9|10389.9|2600
1651073100000|2022-04-27 15:25:00|10397.4|10393.4|10392.4|10388.4|10429.4|10425.4|10392.4|10388.4|2369305
1651073400000|2022-04-27 15:30:00|10392.5|10388.5|10398.9|10394.9|10411.4|10407.5|10369.4|10365.4|586967
1651073700000|2022-04-27 15:35:00|10399.4|10395.4|10400.9|10396.9|10412.4|10409.5|10384.3|10381.4|119414
1651074000000|2022-04-27 15:40:00|10398.9|10394.9|10413.9|10409.9|10423.9|10419.9|10393.4|10389.4|358998
1651074300000|2022-04-27 15:45:00|10414.4|10410.4|10430.4|10426.4|10438.4|10434.4|10413.9|10409.9|120597
1651074600000|2022-04-27 15:50:00|10429.9|10425.9|10430.4|10426.4|10440.4|10436.5|10424.3|10420.4|121850
1651074900000|2022-04-27 15:55:00|10431.4|10427.4|10400.4|10396.4|10445.9|10441.9|10397.4|10393.4|1097937
1651075200000|2022-04-27 16:00:00|10403.9|10399.9|10408.4|10404.4|10416.4|10412.4|10387.9|10383.9|737417
1651075500000|2022-04-27 16:05:00|10408.9|10404.9|10391.8|10387.8|10410.9|10406.9|10377.8|10373.8|803
1651075800000|2022-04-27 16:10:00|10391.9|10387.9|10420.8|10416.8|10424.8|10420.8|10388.7|10385.3|621508
1651076100000|2022-04-27 16:15:00|10421.3|10417.3|10366.3|10362.3|10422.8|10418.8|10359.2|10356.3|629263
1651076400000|2022-04-27 16:20:00|10365.8|10361.8|10373.8|10369.8|10386.3|10383.4|10359.2|10356.4|254670
1651076700000|2022-04-27 16:25:00|10373.3|10369.3|10379.2|10376.4|10380.8|10376.8|10362.8|10358.8|128124
1651077000000|2022-04-27 16:30:00|10380.7|10376.7|10391.3|10387.3|10394.3|10391.4|10360.3|10356.3|896256
1651077300000|2022-04-27 16:35:00|10390.8|10386.8|10371.3|10367.3|10398.8|10394.8|10364.2|10360.3|128921
1651077600000|2022-04-27 16:40:00|10370.8|10366.8|10366.3|10362.3|10379.3|10375.3|10360.7|10356.8|516851
1651077900000|2022-04-27 16:45:00|10368.3|10364.3|10366.8|10362.8|10375.3|10371.3|10359.2|10355.8|129868
1651078200000|2022-04-27 16:50:00|10366.3|10362.3|10387.3|10383.3|10395.3|10391.3|10360.2|10356.3|2218575
1651078500000|2022-04-27 16:55:00|10387.8|10383.8|10400.3|10396.3|10409.3|10405.3|10374.8|10370.8|1838646
1651078800000|2022-04-27 17:00:00|10398.8|10394.8|10418.8|10414.8|10425.3|10422.4|10398.3|10394.3|133852
1651079100000|2022-04-27 17:05:00|10418.3|10414.3|10379.3|10375.3|10418.8|10414.8|10376.3|10372.3|629
1651079400000|2022-04-27 17:10:00|10377.3|10373.3|10378.3|10374.3|10382.8|10378.8|10360.3|10356.3|136344
1651079700000|2022-04-27 17:15:00|10378.8|10374.8|10372.8|10368.8|10384.8|10380.8|10363.2|10360.3|136071
1651080000000|2022-04-27 17:20:00|10373.8|10369.8|10394.3|10390.3|10395.3|10391.3|10368.2|10364.3|751
1651080300000|2022-04-27 17:25:00|10395.3|10391.3|10401.8|10397.8|10416.8|10412.8|10394.8|10390.8|410043
1651080600000|2022-04-27 17:30:00|10402.8|10398.8|10407.3|10403.3|10422.3|10418.3|10396.3|10392.3|275704
1651080900000|2022-04-27 17:35:00|10406.2|10403.4|10431.3|10427.3|10432.8|10429.4|10403.2|10399.3|831291
1651081200000|2022-04-27 17:40:00|10431.8|10427.8|10468.3|10464.3|10472.3|10469.4|10430.2|10426.3|1254293
1651081500000|2022-04-27 17:45:00|10468.8|10464.8|10489.7|10485.7|10496.2|10492.2|10453.7|10449.7|1239
1651081800000|2022-04-27 17:50:00|10489.8|10485.8|10511.1|10508.3|10526.2|10523.3|10484.7|10480.7|1559754
1651082100000|2022-04-27 17:55:00|10512.2|10508.2|10531.2|10527.2|10533.2|10530.3|10497.2|10493.2|715623
1651082400000|2022-04-27 18:00:00|10531.7|10527.7|10522.2|10518.2|10533.2|10530.3|10517.1|10513.2|290143
1651082700000|2022-04-27 18:05:00|10523.2|10519.2|10512.2|10508.2|10531.2|10528.3|10508.1|10504.2|819
1651083000000|2022-04-27 18:10:00|10513.2|10509.2|10502.7|10498.7|10526.3|10523.4|10489.2|10484.3|1168282
1651083300000|2022-04-27 18:15:00|10503.2|10499.2|10507.2|10503.2|10515.7|10511.7|10494.1|10490.7|296012
1651083600000|2022-04-27 18:20:00|10505.8|10501.8|10526.2|10522.2|10526.7|10523.3|10503.7|10499.7|446514
1651083900000|2022-04-27 18:25:00|10526.1|10523.3|10493.2|10489.2|10538.2|10535.3|10480.2|10476.2|756929
1651084200000|2022-04-27 18:30:00|10492.2|10488.2|10471.7|10467.7|10497.3|10493.3|10452.2|10448.2|463303
1651084500000|2022-04-27 18:35:00|10470.7|10466.7|10465.7|10461.7|10474.2|10470.3|10464.7|10460.7|311078
1651084800000|2022-04-27 18:40:00|10466.2|10462.2|10483.2|10479.2|10485.7|10482.3|10459.2|10455.2|467635
1651085100000|2022-04-27 18:45:00|10482.7|10478.7|10479.7|10475.7|10483.2|10480.3|10475.1|10471.2|1404573
1651085400000|2022-04-27 18:50:00|10480.2|10476.2|10468.7|10464.7|10480.2|10476.2|10461.1|10457.2|312762
1651085700000|2022-04-27 18:55:00|10469.2|10465.2|10470.2|10466.2|10472.7|10468.7|10462.2|10458.2|547
1651086000000|2022-04-27 19:00:00|10469.7|10465.7|10460.2|10456.2|10481.2|10477.2|10452.1|10448.2|386
1651086300000|2022-04-27 19:05:00|10461.2|10457.2|10464.2|10460.2|10480.7|10476.2|10460.7|10456.7|121
1651086600000|2022-04-27 19:10:00|10465.7|10461.7|10471.2|10467.2|10476.7|10472.7|10462.2|10458.2|784279
1651086900000|2022-04-27 19:15:00|10472.7|10468.7|10472.7|10468.7|10478.7|10473.8|10467.2|10463.2|156984
1651087200000|2022-04-27 19:20:00|10472.2|10468.2|10483.7|10479.7|10484.2|10480.2|10472.2|10468.2|314261
1651087500000|2022-04-27 19:25:00|10483.2|10479.2|10502.7|10498.7|10502.7|10498.7|10483.2|10479.2|225
1651087800000|2022-04-27 19:30:00|10502.2|10498.2|10506.2|10502.2|10509.7|10506.3|10498.1|10494.7|230
1651088100000|2022-04-27 19:35:00|10504.7|10500.7|10491.2|10487.2|10506.2|10502.2|10483.7|10479.7|157557
1651088400000|2022-04-27 19:40:00|10493.2|10489.2|10507.7|10503.7|10512.2|10508.3|10492.7|10488.7|93
1651088700000|2022-04-27 19:45:00|10507.2|10503.2|10503.7|10499.7|10512.2|10509.3|10503.2|10499.2|142
1651089000000|2022-04-27 19:50:00|10504.7|10500.7|10503.7|10499.7|10507.2|10503.3|10494.7|10490.7|5362394
1651089300000|2022-04-27 19:55:00|10504.2|10500.2|10501.2|10497.2|10508.2|10504.3|10493.7|10489.7|95
1651089600000|2022-04-27 20:00:00|10501.7|10497.7|10489.2|10485.2|10505.7|10501.7|10488.7|10484.7|157949
1651089900000|2022-04-27 20:05:00|10489.7|10485.7|10493.6|10489.6|10496.1|10492.1|10489.2|10485.2|98
1651090200000|2022-04-27 20:10:00|10493.1|10489.1|10494.6|10490.6|10503.6|10499.6|10492.6|10488.6|44
1651090500000|2022-04-27 20:15:00|10491.1|10487.1|10499.6|10495.6|10502.1|10499.2|10487.6|10483.6|1740780
1651090800000|2022-04-27 20:20:00|10500.1|10496.1|10491.6|10487.6|10509.1|10505.1|10491.6|10487.6|158295
1651091100000|2022-04-27 20:25:00|10492.6|10484.6|10489.6|10485.6|10503.6|10499.6|10487.6|10483.6|193
1651091400000|2022-04-27 20:30:00|10489.1|10485.1|10494.6|10490.6|10498.1|10495.2|10486.1|10482.1|158748
1651091700000|2022-04-27 20:35:00|10495.6|10491.6|10490.1|10486.1|10496.1|10492.1|10482.5|10479.1|128
1651092000000|2022-04-27 20:40:00|10490.6|10486.6|10490.6|10486.6|10499.6|10495.6|10486|10483.1|635781
1651092300000|2022-04-27 20:45:00|10491.1|10487.1|10484.1|10480.1|10500.1|10496.1|10480.6|10476.6|636171
1651092600000|2022-04-27 20:50:00|10483.6|10479.6|10482.1|10478.1|10490.1|10486.2|10474.6|10470.6|148
1651092900000|2022-04-27 20:55:00|10482.6|10478.6|10479.1|10475.1|10488.1|10482.1|10474.6|10470.6|2232281
1651093200000|2022-04-27 21:00:00|10481.1|10473.1|10490.6|10482.6|10505.1|10499.1|10479.1|10473.1|4783449
1651093500000|2022-04-27 21:05:00|10491.1|10483.1|10493.6|10485.6|10496.1|10488.1|10488.6|10480.6|9
1651093800000|2022-04-27 21:10:00|10494.6|10486.6|10492.6|10484.6|10496.6|10488.6|10490.1|10482.1|0
1651094400000|2022-04-27 21:20:00|10499.1|10491.1|10499.1|10491.1|10499.1|10491.1|10499.1|10491.1|1
1651094700000|2022-04-27 21:25:00|10492.6|10484.6|10492.1|10484.1|10493.6|10485.6|10490.1|10482.1|1
1651095000000|2022-04-27 21:30:00|10493.6|10485.6|10492.6|10484.6|10493.6|10485.6|10489.1|10481.1|1
1651096200000|2022-04-27 21:50:00|||||||||159467
1651096500000|2022-04-27 21:55:00|10493.1|10485.1|10493.1|10485.1|10493.1|10485.1|10493.1|10485.1|10
1651104000000|2022-04-28 00:00:00|10469.8|10467|10462.4|10458.4|10500.4|10496.4|10460.9|10454.4|303
1651104300000|2022-04-28 00:05:00|10454.9|10454.4|10458.3|10450.3|10461.4|10456.4|10450.3|10446.3|102
1651104600000|2022-04-28 00:10:00|10457.3|10453.3|10462.8|10458.8|10466.3|10460.3|10450.7|10446.3|88
1651104900000|2022-04-28 00:15:00|10460.8|10456.8|10429.8|10425.8|10460.8|10456.8|10422.8|10418.8|180
1651105200000|2022-04-28 00:20:00|10429.3|10425.3|10430.8|10426.8|10436.3|10429.8|10427.8|10423.8|27
1651105500000|2022-04-28 00:25:00|10432.8|10428.8|10428.3|10424.3|10432.8|10428.8|10420.3|10416.3|27
1651105800000|2022-04-28 00:30:00|10427.8|10423.8|10436.8|10432.8|10439.3|10433.8|10426.8|10421.3|39
1651106100000|2022-04-28 00:35:00|10436.3|10432.3|10443.8|10439.8|10445.3|10441.3|10435.3|10431.3|12
1651106400000|2022-04-28 00:40:00|10443.3|10439.3|10454.3|10450.3|10455.8|10451.8|10438.8|10433.3|35
1651106700000|2022-04-28 00:45:00|10454.8|10450.8|10448.3|10444.3|10458.3|10452.8|10448.3|10444.3|9
1651107000000|2022-04-28 00:50:00|10448.2|10444.2|10463.2|10459.2|10464.2|10459.2|10447.7|10443.7|43
1651107300000|2022-04-28 00:55:00|10462.7|10458.7|10469.7|10465.7|10471.2|10466.8|10461.7|10457.7|36
1651107600000|2022-04-28 01:00:00|10470.2|10466.2|10448.2|10444.2|10473.2|10469.2|10446.2|10442.2|251
1651107900000|2022-04-28 01:05:00|10449.2|10445.2|10451.2|10447.2|10458.7|10454.7|10441.2|10437.2|139
1651108200000|2022-04-28 01:10:00|10450.7|10446.7|10440.7|10436.7|10463.2|10457.7|10439.7|10434.2|81
1651108500000|2022-04-28 01:15:00|10442.2|10434.2|10450.2|10446.2|10464.2|10458.7|10434.6|10430.2|251
1651108800000|2022-04-28 01:20:00|10448.7|10444.7|10440.7|10436.7|10451.2|10447.2|10437.7|10433.7|67
1651109100000|2022-04-28 01:25:00|10442.2|10438.2|10436.2|10428.2|10452.2|10448.2|10430.2|10426.2|26
1651109400000|2022-04-28 01:30:00|10434.7|10430.7|10421.1|10417.1|10436.2|10432.8|10413.6|10407.6|243
1651109700000|2022-04-28 01:35:00|10421.6|10417.6|10440.1|10436.1|10451.6|10445.6|10421.1|10417.1|175
1651110000000|2022-04-28 01:40:00|10439.6|10435.6|10445.6|10441.6|10459.1|10454.6|10432.1|10427.6|183
1651110300000|2022-04-28 01:45:00|10446.1|10442.1|10434.6|10430.6|10454.1|10449.6|10427.6|10422.1|64
1651110600000|2022-04-28 01:50:00|10435.6|10431.6|10426.6|10422.6|10440.6|10436.6|10426.1|10422.1|76
1651110900000|2022-04-28 01:55:00|10423.1|10419.1|10426.6|10422.6|10431.1|10425.6|10412.6|10408.1|59
1651111200000|2022-04-28 02:00:00|10426.1|10422.1|10401.6|10397.6|10432.6|10428.6|10396.1|10392.1|239
1651111500000|2022-04-28 02:05:00|10403.1|10399.1|10389.1|10385.1|10406.1|10401.1|10383.1|10379.1|215
1651111800000|2022-04-28 02:10:00|10390.1|10386.1|10370.1|10366.1|10396.1|10389.6|10364.1|10360.1|142
1651112100000|2022-04-28 02:15:00|10369.6|10365.6|10389.5|10385.5|10393|10387.5|10369.6|10365.6|277
1651112400000|2022-04-28 02:20:00|10389|10385|10394.5|10390.5|10400.5|10396.5|10388.4|10384|228
1651112700000|2022-04-28 02:25:00|10396.5|10392.5|10392|10388|10396.5|10392.5|10387.5|10383|64
1651113000000|2022-04-28 02:30:00|10390.5|10386.5|10367|10363|10390.5|10386.5|10365.5|10361|131
1651113300000|2022-04-28 02:35:00|10366.5|10362.5|10361.5|10357.5|10381|10374.5|10357.4|10354.5|103
1651113600000|2022-04-28 02:40:00|10361.4|10358.6|10343.5|10339.5|10369|10362.5|10338.4|10333.5|381
1651113900000|2022-04-28 02:45:00|10344.5|10340.5|10365|10357|10365.5|10358.5|10344.5|10338|84
1651114200000|2022-04-28 02:50:00|10362.5|10358.5|10342.4|10338.4|10365|10359.5|10340.5|10336.5|216
1651114500000|2022-04-28 02:55:00|10341.9|10337.9|10337.9|10333.9|10364.9|10360.4|10333.3|10329.9|254
1651114800000|2022-04-28 03:00:00|10337.4|10333.4|10361.9|10357.9|10363.9|10357.9|10335.4|10330.9|265
1651115100000|2022-04-28 03:05:00|10363.9|10359.9|10351.9|10347.9|10366.9|10362.4|10350.4|10344.9|99
1651115400000|2022-04-28 03:10:00|10352.4|10348.4|10322.4|10318.4|10360.4|10356.4|10321.3|10317.4|269
1651115700000|2022-04-28 03:15:00|10323.9|10319.9|10310.9|10306.9|10326.9|10322.9|10304.4|10300.4|444
1651116000000|2022-04-28 03:20:00|10311.4|10307.4|10295.9|10291.9|10322.9|10318.9|10294.3|10290.4|406
1651116300000|2022-04-28 03:25:00|10298.4|10294.4|10308.9|10304.9|10324.9|10320.9|10296.9|10292.9|290
1651116600000|2022-04-28 03:30:00|10307.9|10303.9|10321.8|10317.8|10322.9|10317.8|10307.9|10303.9|79
1651116900000|2022-04-28 03:35:00|10322.3|10318.3|10315.8|10311.8|10325.8|10321.8|10313.8|10309.8|44
1651117200000|2022-04-28 03:40:00|10316.8|10312.8|10324.3|10320.3|10329.8|10325.8|10315.3|10311.3|49
1651117500000|2022-04-28 03:45:00|10323.2|10320.4|10332.8|10328.8|10334.3|10331.4|10322.8|10318.8|91
1651117800000|2022-04-28 03:50:00|10332.3|10328.3|10334.3|10330.3|10336.3|10333.4|10327.8|10323.8|24
1651118100000|2022-04-28 03:55:00|10333.3|10329.3|10333.3|10329.3|10341.3|10337.4|10331.8|10327.8|38
1651118400000|2022-04-28 04:00:00|10332.3|10328.3|10327.3|10323.3|10332.3|10328.3|10322.8|10316.8|57
1651118700000|2022-04-28 04:05:00|10326.3|10322.3|10329.2|10326.4|10336.8|10332.8|10326.3|10322.3|230
1651119000000|2022-04-28 04:10:00|10330.3|10326.3|10331.7|10327.7|10335.3|10331.3|10329.2|10325.2|45
1651119300000|2022-04-28 04:15:00|10332.2|10328.2|10350.2|10346.2|10350.2|10346.2|10330.7|10326.7|84
1651119600000|2022-04-28 04:20:00|10350.3|10346.3|10346.2|10342.2|10353.2|10349.2|10346.2|10342.2|35
1651119900000|2022-04-28 04:25:00|10343.7|10339.7|10347.7|10343.7|10349.7|10345.7|10340.7|10336.7|4
1651120200000|2022-04-28 04:30:00|10348.2|10344.2|10344.7|10340.7|10349.7|10345.7|10341.1|10337.2|20
1651120500000|2022-04-28 04:35:00|10343.7|10339.7|10346.7|10342.7|10348.7|10344.7|10339.1|10335.7|15
1651120800000|2022-04-28 04:40:00|10345.7|10341.7|10345.7|10341.7|10346.7|10342.7|10342.7|10338.7|1
1651121100000|2022-04-28 04:45:00|10345.2|10341.2|10338.7|10334.7|10345.2|10341.2|10337.2|10333.2|21
1651121400000|2022-04-28 04:50:00|10339.7|10335.7|10334.7|10330.7|10339.7|10335.7|10331.7|10327.7|41
1651121700000|2022-04-28 04:55:00|10333.7|10329.7|10353.1|10349.1|10356.6|10352.6|10333.2|10329.2|103
1651122000000|2022-04-28 05:00:00|10351.6|10347.6|10343.1|10339.1|10352.1|10348.2|10338.6|10334.6|49
1651122300000|2022-04-28 05:05:00|10336.1|10332.1|10343.1|10339.1|10346.1|10342.1|10336.1|10330.6|75
1651122600000|2022-04-28 05:10:00|10347|10344.2|10335.1|10331.1|10356.1|10352.1|10331.6|10327.6|212
1651122900000|2022-04-28 05:15:00|10334.6|10330.6|10347.6|10343.6|10349.1|10345.1|10329.6|10325.6|89
1651123200000|2022-04-28 05:20:00|10348.1|10344.1|10355.6|10351.6|10359.6|10355.6|10346|10341.6|149
1651123500000|2022-04-28 05:25:00|10354.1|10350.1|10340.6|10336.6|10354.1|10350.1|10338.6|10333.6|972
1651123800000|2022-04-28 05:30:00|10341.1|10337.1|10304.5|10300.5|10341.1|10337.1|10300.5|10295.6|542
1651124100000|2022-04-28 05:35:00|10307|10303|10315.5|10311.5|10319|10315|10297.9|10294|222
1651124400000|2022-04-28 05:40:00|10316|10312|10305|10301|10318.5|10314.5|10291.9|10288|382
1651124700000|2022-04-28 05:45:00|10306|10302|10318|10314|10318.5|10314.5|10299|10295|121
1651125000000|2022-04-28 05:50:00|10317.5|10313.5|10329|10325|10333|10329.1|10313.5|10309.5|235
1651125300000|2022-04-28 05:55:00|10329.5|10325.5|10334.5|10330.5|10341.5|10337.5|10328|10323.5|310
1651125600000|2022-04-28 06:00:00|10335.4|10331.4|10320.4|10316.4|10337|10333|10310.9|10306.9|207
1651125900000|2022-04-28 06:05:00|10320.9|10316.9|10361.4|10357.4|10361.9|10357.9|10313|10309|890
1651126200000|2022-04-28 06:10:00|10362.4|10358.4|10353.4|10349.4|10365.9|10362|10346.4|10342.4|296
1651126500000|2022-04-28 06:15:00|10353.9|10349.9|10389.4|10385.4|10390.4|10386.4|10346.9|10342.9|278
1651126800000|2022-04-28 06:20:00|10388.9|10384.9|10406.3|10402.3|10408.3|10404.3|10382.9|10378.9|343
1651127100000|2022-04-28 06:25:00|10406.4|10402.4|10402.4|10398.4|10414.8|10410.8|10399.8|10395.8|421
1651127400000|2022-04-28 06:30:00|10402.3|10398.3|10399.8|10395.8|10409.3|10405.3|10390.4|10386.4|165
1651127700000|2022-04-28 06:35:00|10399.3|10395.3|10394.8|10390.8|10409.8|10406.9|10391.9|10387.9|131
1651128000000|2022-04-28 06:40:00|10394.7|10391.9|10391.3|10387.3|10397.3|10393.3|10384.3|10380.3|99
1651128300000|2022-04-28 06:45:00|10392.3|10388.3|10390.8|10386.8|10395.3|10391.3|10382.4|10378.4|96
1651128600000|2022-04-28 06:50:00|10391.3|10387.3|10412.3|10408.3|10418.3|10411.8|10388.8|10384.8|322
1651128900000|2022-04-28 06:55:00|10413.3|10409.3|10428.3|10424.3|10435.3|10431.3|10406.3|10402.3|345
1651129200000|2022-04-28 07:00:00|10427.8|10423.8|10432.8|10428.8|10437.8|10433.8|10417.8|10413.8|231
1651129500000|2022-04-28 07:05:00|10433.3|10429.3|10439.2|10435.2|10441.7|10437.7|10423.3|10419.3|198
1651129800000|2022-04-28 07:10:00|10440.2|10436.2|10459.2|10455.2|10463.7|10455.8|10427.3|10423.3|556
1651130100000|2022-04-28 07:15:00|10459.7|10455.7|10458.7|10454.7|10471.7|10467.7|10456.6|10453.2|342
1651130400000|2022-04-28 07:20:00|10457.6|10454.8|10436.2|10432.2|10471.2|10467.2|10435.7|10431.7|386
1651130700000|2022-04-28 07:25:00|10435.7|10431.7|10455.2|10451.2|10461.2|10457.2|10432.7|10428.7|493
1651131000000|2022-04-28 07:30:00|10455.7|10451.7|10458.7|10454.7|10467.7|10463.7|10451.2|10447.2|411
1651131300000|2022-04-28 07:35:00|10458.2|10454.2|10435.7|10431.7|10458.2|10454.2|10431.7|10427.7|679
1651131600000|2022-04-28 07:40:00|10435.6|10432.8|10449.7|10445.7|10457.2|10453.2|10434.7|10430.7|443
1651131900000|2022-04-28 07:45:00|10451.2|10447.2|10446.2|10442.2|10457.7|10453.7|10429.7|10425.7|699
1651132200000|2022-04-28 07:50:00|10444.7|10440.7|10451.7|10447.7|10465.7|10461.7|10432.2|10428.2|702
1651132500000|2022-04-28 07:55:00|10452.2|10448.2|10498.1|10494.1|10509.6|10505.6|10447.6|10443.7|992
1651132800000|2022-04-28 08:00:00|10502.1|10498.1|10492.1|10488.1|10514.1|10509.1|10478.5|10475.1|1761
1651133100000|2022-04-28 08:05:00|10493.1|10489.1|10474.1|10470.1|10498.1|10494.1|10472.1|10467.6|1106
1651133400000|2022-04-28 08:10:00|10473.1|10469.1|10465.6|10461.6|10485.1|10481.1|10459.6|10455.6|1252
1651133700000|2022-04-28 08:15:00|10465.1|10461.1|10445|10441|10470.1|10466.1|10441.5|10437.5|1743
1651134000000|2022-04-28 08:20:00|10445.5|10441.5|10447|10443|10459|10455|10438.5|10434.5|1118
1651134300000|2022-04-28 08:25:00|10449|10445|10462|10458|10467.9|10463.9|10435|10431|3950
1651134600000|2022-04-28 08:30:00|10460.5|10454|10460.9|10456.9|10477|10472.9|10455|10451|2888
1651134900000|2022-04-28 08:35:00|10461.4|10457.4|10470.3|10467.5|10472.4|10468.5|10459.4|10455.4|1311
1651135200000|2022-04-28 08:40:00|10472.4|10468.4|10527.8|10523.8|10533.8|10529.8|10470.4|10466.4|2517
1651135500000|2022-04-28 08:45:00|10528.8|10524.8|10533.3|10529.3|10541.8|10537.8|10526.3|10522.4|1689
1651135800000|2022-04-28 08:50:00|10533.4|10529.4|10563.8|10559.8|10569.3|10566.4|10533.4|10529.4|2018
1651136100000|2022-04-28 08:55:00|10564.3|10560.3|10563.3|10559.3|10569.3|10566.4|10554.8|10550.8|1355
1651136400000|2022-04-28 09:00:00|10565.8|10561.8|10565.8|10561.8|10569.8|10566.4|10553.2|10550.4|920
1651136700000|2022-04-28 09:05:00|10563.8|10559.8|10543.8|10539.8|10576.3|10573.4|10541.8|10537.8|1212
1651137000000|2022-04-28 09:10:00|10544.3|10540.3|10520.3|10516.3|10544.8|10540.8|10518.2|10515.4|1542
1651137300000|2022-04-28 09:15:00|10518.3|10514.3|10528.8|10524.8|10536.8|10532.8|10518.2|10514.3|930
1651137600000|2022-04-28 09:20:00|10529.3|10525.3|10512.3|10508.3|10532.8|10528.8|10507.2|10504.3|623
1651137900000|2022-04-28 09:25:00|10511.3|10507.3|10492.2|10488.2|10512.8|10508.8|10483.8|10479.8|816
1651138200000|2022-04-28 09:30:00|10494.2|10490.2|10502.2|10498.2|10518.2|10514.2|10491.1|10488.2|1385
1651138500000|2022-04-28 09:35:00|10501.7|10497.7|10494.2|10490.2|10515.2|10511.2|10492.2|10488.2|824
1651138800000|2022-04-28 09:40:00|10493.7|10489.7|10502.7|10498.7|10524.1|10521.3|10491.7|10487.7|1217
1651139100000|2022-04-28 09:45:00|10504.2|10500.2|10535.2|10531.2|10536.2|10532.2|10494.7|10490.7|1206
1651139400000|2022-04-28 09:50:00|10535.6|10531.6|10515.7|10511.7|10536.1|10532.2|10512.1|10509.2|1173
1651139700000|2022-04-28 09:55:00|10516.2|10512.2|10511.1|10507.1|10520.6|10516.6|10506|10502.1|349
1651140000000|2022-04-28 10:00:00|10510.6|10506.6|10508.1|10504.1|10513.1|10509.1|10503|10500.1|426
1651140300000|2022-04-28 10:05:00|10507.6|10503.6|10522.1|10518.1|10522.1|10518.1|10494|10491.1|762
1651140600000|2022-04-28 10:10:00|10521.6|10517.6|10522.6|10518.6|10531.1|10527.3|10510|10507.1|959
1651140900000|2022-04-28 10:15:00|10523.1|10519.1|10524.6|10520.6|10533.1|10529.1|10519|10515.6|854
1651141200000|2022-04-28 10:20:00|10525.1|10521.1|10522.6|10518.6|10525.1|10521.1|10504.1|10500.1|910
1651141500000|2022-04-28 10:25:00|10521.6|10517.6|10523.6|10519.6|10529.1|10525.1|10512.6|10508.6|335
1651141800000|2022-04-28 10:30:00|10523.1|10519.1|10526|10523.2|10529.1|10526.2|10515.1|10511.1|534
1651142100000|2022-04-28 10:35:00|10525.1|10521.1|10524|10521.2|10529.1|10526.2|10519.1|10515.1|1217
1651142400000|2022-04-28 10:40:00|10521|10518.2|10519.1|10515.1|10521.1|10518.2|10514|10511.1|785
1651142700000|2022-04-28 10:45:00|10518|10515.2|10480.1|10476.1|10518|10515.2|10477.1|10473.1|931
1651143000000|2022-04-28 10:50:00|10479.1|10475.1|10472.6|10468.6|10483.6|10479.6|10467|10463.6|689
1651143300000|2022-04-28 10:55:00|10470.6|10466.6|10443.6|10439.6|10481|10477.1|10443.6|10439.6|1585
1651143600000|2022-04-28 11:00:00|10444.6|10440.6|10430.7|10426.7|10453.1|10449.2|10425.1|10421.7|961
1651143900000|2022-04-28 11:05:00|10430.2|10426.2|10434.7|10430.7|10444.1|10441.2|10426.6|10422.6|911
1651144200000|2022-04-28 11:10:00|10433.7|10429.7|10436.6|10432.6|10445.1|10441.1|10431.2|10427.2|418
1651144500000|2022-04-28 11:15:00|10438.6|10434.6|10432.6|10428.6|10451.1|10447.2|10426.6|10422.6|479
1651144800000|2022-04-28 11:20:00|10433.1|10429.1|10436.6|10432.6|10450.6|10446.6|10428.1|10424.1|375
1651145100000|2022-04-28 11:25:00|10435.6|10431.6|10428.1|10424.1|10442.6|10438.6|10426.1|10422.1|234
1651145400000|2022-04-28 11:30:00|10427.6|10423.6|10443.1|10439.1|10451.1|10448.2|10426.6|10422.6|934
1651145700000|2022-04-28 11:35:00|10442.1|10438.1|10435.1|10431.1|10451.1|10447.2|10435.1|10431.1|909
1651146000000|2022-04-28 11:40:00|10433.6|10429.6|10452|10448|10452|10448.6|10424.6|10420.6|913
1651146300000|2022-04-28 11:45:00|10450.9|10448.1|10440.5|10436.5|10452.5|10449.1|10432.6|10428.6|258
1651146600000|2022-04-28 11:50:00|10440|10436|10401|10398.2|10440|10436.6|10401|10398.1|1202
1651146900000|2022-04-28 11:55:00|10402.6|10398.6|10398|10395.2|10417|10413.1|10390|10386.1|1479
1651147200000|2022-04-28 12:00:00|10397.9|10395.1|10431.5|10427.5|10438|10434.1|10389.1|10385.1|1199
1651147500000|2022-04-28 12:05:00|10431|10427|10416.5|10412.5|10436|10432|10415|10411|1168
1651147800000|2022-04-28 12:10:00|10416.6|10412.6|10420.5|10416.5|10441|10437|10416.6|10412.6|595
1651148100000|2022-04-28 12:15:00|10420|10416|10437|10433|10445|10441.1|10412.5|10408.5|801
1651148400000|2022-04-28 12:20:00|10435|10431|10437|10433|10441.9|10437.9|10423|10419|396
1651148700000|2022-04-28 12:25:00|10435.5|10431.5|10431.5|10423.5|10440|10436|10424.5|10420.5|401
1651149000000|2022-04-28 12:30:00|10430.4|10426.4|10474.4|10470.4|10476.4|10472.4|10430.4|10426.4|1132
1651149300000|2022-04-28 12:35:00|10474.9|10470.9|10469.9|10465.9|10485.9|10482|10464.4|10460.4|654
1651149600000|2022-04-28 12:40:00|10469.4|10465.4|10489.7|10486.9|10496.3|10492.9|10469.4|10465.4|567
1651149900000|2022-04-28 12:45:00|10490.8|10486.8|10459.3|10455.3|10498.8|10494.8|10456.7|10453.9|1259
1651150200000|2022-04-28 12:50:00|10458.8|10454.8|10452.3|10448.3|10467.3|10463.3|10448.3|10443.3|385
1651150500000|2022-04-28 12:55:00|10453.3|10449.3|10454.3|10450.3|10468.8|10464.8|10446.7|10442.8|563
1651150800000|2022-04-28 13:00:00|10453.8|10449.8|10476.8|10472.8|10489.3|10485.3|10445.7|10442.8|1035
1651151100000|2022-04-28 13:05:00|10476.3|10472.3|10493.8|10489.8|10497.8|10494.9|10473.3|10469.3|1455
1651151400000|2022-04-28 13:10:00|10492.3|10488.3|10507.8|10503.8|10514.2|10510.8|10486.8|10482.8|2089
1651151700000|2022-04-28 13:15:00|10508.3|10504.3|10482.3|10478.3|10512.8|10508.8|10481.3|10477.3|1108
1651152000000|2022-04-28 13:20:00|10482.8|10478.8|10476.3|10472.3|10486.8|10482.8|10463.8|10461|995
1651152300000|2022-04-28 13:25:00|10477.8|10473.8|10497.7|10493.7|10498.7|10495.3|10467.8|10463.8|1376
1651152600000|2022-04-28 13:30:00|10499.2|10495.2|10462.3|10458.3|10501.7|10497.8|10454.8|10450.8|1457
1651152900000|2022-04-28 13:35:00|10461.8|10457.8|10487.8|10483.8|10496.2|10492.2|10447.8|10443.8|1551
1651153200000|2022-04-28 13:40:00|10487.7|10483.7|10524.7|10520.7|10525.2|10521.8|10473.6|10469.8|2473
1651153500000|2022-04-28 13:45:00|10525.6|10522.8|10489.2|10485.2|10529.7|10526.3|10485.2|10481.2|1190
1651153800000|2022-04-28 13:50:00|10488.7|10484.7|10503.6|10499.6|10508.6|10504.6|10484.7|10480.7|1176
1651154100000|2022-04-28 13:55:00|10502.6|10499.8|10534.6|10530.6|10536.1|10532.7|10501.5|10497.6|1674
1651154400000|2022-04-28 14:00:00|10535.1|10531.1|10503.1|10499.1|10537.1|10533.1|10500.6|10496.6|1789
1651154700000|2022-04-28 14:05:00|10502.6|10498.6|10494.1|10490.1|10510.1|10506.1|10480.6|10476.7|1427
1651155000000|2022-04-28 14:10:00|10496.6|10492.6|10487.5|10484.7|10516.1|10512.1|10485.1|10481.1|1233
1651155300000|2022-04-28 14:15:00|10489.1|10485.1|10456.6|10452.6|10500.6|10496.6|10456.5|10452.6|2645
1651155600000|2022-04-28 14:20:00|10455.5|10452.7|10443.6|10439.6|10464.6|10460.7|10437.1|10433.1|1381
1651155900000|2022-04-28 14:25:00|10442.6|10438.6|10555.5|10551.5|10557.5|10553.6|10436.1|10432.1|3887
1651156200000|2022-04-28 14:30:00|10556|10552|10661.9|10657.9|10670.4|10667.5|10556|10552|8633
1651156500000|2022-04-28 14:35:00|10661.4|10653.9|10634.8|10630.8|10661.4|10657.4|10629.3|10626.4|3724
1651156800000|2022-04-28 14:40:00|10635.3|10631.3|10637.3|10633.3|10639.3|10635.3|10610.7|10607.3|2764
1651157100000|2022-04-28 14:45:00|10637.8|10633.8|10634.8|10630.8|10677.8|10673.8|10618.3|10614.4|4665
1651157400000|2022-04-28 14:50:00|10634.9|10630.9|10637.3|10633.3|10651.3|10648.4|10621.2|10617.3|3505
1651157700000|2022-04-28 14:55:00|10636.3|10632.3|10663.1|10659.1|10676.6|10673.2|10630.8|10626.8|4343
1651158000000|2022-04-28 15:00:00|10662.1|10658.1|10697.5|10693.5|10704.9|10701|10661.9|10658.1|5165
1651158300000|2022-04-28 15:05:00|10697.4|10693.4|10636|10632|10704.9|10702|10626.1|10622.1|6018
1651158600000|2022-04-28 15:10:00|10635|10631|10631.1|10627.1|10639|10635|10594.1|10590.1|4632
1651158900000|2022-04-28 15:15:00|10632.6|10628.6|10621.1|10617.1|10632.6|10628.6|10607|10604.1|3013
1651159200000|2022-04-28 15:20:00|10620|10617.2|10628.1|10624.1|10628.1|10624.1|10591.6|10587.6|4714
1651159500000|2022-04-28 15:25:00|10630.1|10626.1|10638.1|10634.1|10665|10662.1|10615.1|10611.1|7419
1651159800000|2022-04-28 15:30:00|10634.1|10630.1|10642|10638|10649|10645.1|10620.9|10617|4129
1651160100000|2022-04-28 15:35:00|10641.9|10639.1|10613|10610.2|10652|10648.1|10611.1|10607.1|2037
1651160400000|2022-04-28 15:40:00|10615.1|10611.1|10641|10637|10647|10644.1|10606.1|10602.1|1089
1651160700000|2022-04-28 15:45:00|10641.5|10637.5|10627|10623|10655.4|10651.4|10626|10622.5|1652
1651161000000|2022-04-28 15:50:00|10627.5|10623.5|10640.5|10636.5|10646|10642.1|10624|10620|801
1651161300000|2022-04-28 15:55:00|10641.9|10637.9|10631.5|10627.5|10654|10650|10624.9|10621|1666
1651161600000|2022-04-28 16:00:00|10632.4|10628.4|10662.8|10658.8|10671.8|10667.9|10627.5|10623.5|2483
1651161900000|2022-04-28 16:05:00|10663.3|10659.3|10650.8|10646.8|10666.8|10662.9|10641.3|10637.3|608
1651162200000|2022-04-28 16:10:00|10651.3|10647.3|10668.8|10664.8|10669.8|10665.9|10643.8|10639.8|1964
1651162500000|2022-04-28 16:15:00|10670.8|10666.8|10657.3|10653.3|10677.7|10673.9|10653.7|10649.3|2172
1651162800000|2022-04-28 16:20:00|10656.8|10652.8|10658.7|10654.7|10672.7|10669.8|10654.3|10650.3|1980
1651163100000|2022-04-28 16:25:00|10659.7|10655.7|10694|10690|10695.6|10692.6|10659.7|10655.7|2377
1651163400000|2022-04-28 16:30:00|10694.5|10690.5|10677.5|10673.5|10697.5|10694.6|10676|10672|1840
1651163700000|2022-04-28 16:35:00|10677.6|10673.6|10691.5|10687.5|10703.5|10700.6|10677.4|10673.6|1603
1651164000000|2022-04-28 16:40:00|10692.5|10688.5|10704.5|10700.5|10704.5|10701.6|10692.5|10688.5|1455
1651164300000|2022-04-28 16:45:00|10704.4|10701.6|10705.4|10701.4|10725.4|10722.5|10702.9|10698.9|2214
1651164600000|2022-04-28 16:50:00|10706.4|10702.4|10697.4|10693.4|10714.4|10710.5|10694.4|10690.4|1237
1651164900000|2022-04-28 16:55:00|10696|10692|10663.5|10659.5|10698.4|10694.5|10658.4|10655.5|1399
1651165200000|2022-04-28 17:00:00|10664|10660|10664.9|10660.9|10685.4|10682.5|10660|10656|794
1651165500000|2022-04-28 17:05:00|10665.4|10661.4|10671.5|10667.5|10673.5|10669.5|10652.5|10648|685
1651165800000|2022-04-28 17:10:00|10670.5|10666.5|10659.5|10655.5|10674|10670|10658.4|10655|896
1651166100000|2022-04-28 17:15:00|10659.4|10656.6|10650.5|10646.5|10662.5|10658.6|10645.9|10643|1227
1651166400000|2022-04-28 17:20:00|10651.4|10647.4|10674.4|10670.4|10678.9|10675.5|10647.4|10644.5|669
1651166700000|2022-04-28 17:25:00|10675.4|10671.4|10715.3|10711.3|10715.8|10712.4|10673.3|10670.4|1381
1651167000000|2022-04-28 17:30:00|10715.2|10712.4|10705.4|10701.4|10721.8|10717.8|10693.8|10689.8|1405
1651167300000|2022-04-28 17:35:00|10705.9|10701.9|10707.4|10703.4|10715.8|10712.5|10694.3|10691.4|1215
1651167600000|2022-04-28 17:40:00|10707.9|10703.9|10703.3|10699.3|10709.4|10705.5|10698.4|10694.4|616
1651167900000|2022-04-28 17:45:00|10702.3|10698.3|10703.8|10699.8|10707.3|10704.4|10694.2|10690.4|911
1651168200000|2022-04-28 17:50:00|10703.3|10699.3|10695.3|10691.3|10706.3|10703.4|10688.2|10684.3|1041
1651168500000|2022-04-28 17:55:00|10696.3|10692.3|10692.3|10688.3|10703.3|10700.4|10690.2|10686.3|1138
1651168800000|2022-04-28 18:00:00|10692.4|10688.4|10707.3|10703.3|10714.3|10710.4|10690.2|10687.3|1664
1651169100000|2022-04-28 18:05:00|10707.2|10704.4|10744.1|10741.3|10751.7|10748.3|10707.2|10703.3|3260
1651169400000|2022-04-28 18:10:00|10744.2|10740.2|10738.2|10734.2|10757.1|10753.1|10733.1|10729.2|2903
1651169700000|2022-04-28 18:15:00|10738.1|10735.3|10692.1|10689.3|10742.6|10738.6|10681.1|10677.2|2376
1651170000000|2022-04-28 18:20:00|10693.2|10689.2|10672.7|10668.7|10712.2|10708.2|10659.1|10655.7|3172
1651170300000|2022-04-28 18:25:00|10673.6|10669.6|10738|10735.2|10747|10743.1|10639.1|10635.8|12158
1651170600000|2022-04-28 18:30:00|10739.1|10735.1|10732.1|10728.1|10757.1|10754.1|10727|10723.1|2924
1651170900000|2022-04-28 18:35:00|10733.1|10729.1|10730|10726|10747.1|10743.2|10728.6|10724.6|676
1651171200000|2022-04-28 18:40:00|10731.5|10727.5|10732|10728|10740.7|10737.9|10724.9|10721.5|832
1651171500000|2022-04-28 18:45:00|10730.9|10728.1|10740.9|10736.9|10740.9|10736.9|10724.8|10720.9|518
1651171800000|2022-04-28 18:50:00|10740.5|10736.5|10759.8|10755.8|10765.8|10761.9|10736.8|10732.9|818
1651172100000|2022-04-28 18:55:00|10758.7|10755.9|10749.7|10746.9|10759.8|10755.9|10737.9|10733.9|364
1651172400000|2022-04-28 19:00:00|10749.9|10745.9|10753.3|10749.3|10753.8|10749.9|10742.9|10738.9|443
1651172700000|2022-04-28 19:05:00|10753.8|10749.8|10741.8|10737.8|10757.3|10753.9|10739.7|10736.3|389
1651173000000|2022-04-28 19:10:00|10740.8|10736.8|10729.8|10725.8|10743.8|10739.9|10729.3|10725.3|438
1651173300000|2022-04-28 19:15:00|10730.8|10726.8|10732.7|10729.9|10736.8|10732.9|10727.7|10723.8|179
1651173600000|2022-04-28 19:20:00|10732.8|10728.8|10737.8|10733.8|10746.7|10743.9|10729.7|10726.8|308
1651173900000|2022-04-28 19:25:00|10735.8|10731.8|10727.7|10723.7|10743.8|10739.8|10723.7|10720.7|508
1651174200000|2022-04-28 19:30:00|10726.7|10722.7|10705.7|10701.7|10727.7|10723.7|10703.7|10699.7|667
1651174500000|2022-04-28 19:35:00|10704.6|10701.8|10701.7|10697.7|10712.2|10708.2|10694.6|10691.7|226
1651174800000|2022-04-28 19:40:00|10702.5|10699.7|10706.7|10702.7|10707.2|10703.8|10695.6|10691.7|175
1651175100000|2022-04-28 19:45:00|10706.2|10702.2|10723.6|10720.8|10724.2|10720.8|10704.7|10700.7|136
1651175400000|2022-04-28 19:50:00|10725.6|10721.6|10734.1|10730.1|10742.7|10738.7|10719.7|10715.7|248
1651175700000|2022-04-28 19:55:00|10735.1|10731.1|10741.6|10737.6|10744.6|10740.7|10728.5|10724.6|126
1651176000000|2022-04-28 20:00:00|10741.1|10737.1|10722.6|10718.6|10742.1|10738.1|10717.5|10713.6|93
1651176300000|2022-04-28 20:05:00|10721.1|10717.1|10719.6|10715.6|10723.6|10719.6|10717.1|10713.1|33
1651176600000|2022-04-28 20:10:00|10720.6|10716.6|10725.5|10722.7|10725.6|10722.7|10713.1|10709.1|126
1651176900000|2022-04-28 20:15:00|10725.6|10721.6|10733.1|10729.1|10738.6|10734.6|10725.5|10721.6|77
1651177200000|2022-04-28 20:20:00|10733.6|10729.6|10731|10727|10735.1|10731.1|10727.1|10723.1|32
1651177500000|2022-04-28 20:25:00|10731.5|10727.5|10738.5|10734.5|10745.5|10741.5|10731.5|10727.5|54
1651177800000|2022-04-28 20:30:00|10739|10735|10732.1|10728.1|10744.6|10741.7|10732.1|10728.1|46
1651178100000|2022-04-28 20:35:00|10733.1|10729.1|10730.5|10727.7|10736.6|10732.6|10728.6|10724.6|106
1651178400000|2022-04-28 20:40:00|10731.4|10728.6|10729.5|10725.5|10732.6|10728.7|10727.5|10724.5|81
1651178700000|2022-04-28 20:45:00|10729.1|10725.1|10724|10720|10732|10728|10721.5|10717.5|65
1651179000000|2022-04-28 20:50:00|10723|10719|10713|10709|10729|10725|10711.6|10707.6|78
1651179300000|2022-04-28 20:55:00|10714|10710|10725|10717|10726|10721|10708|10704|113
1651179600000|2022-04-28 21:00:00|10725.5|10717.5|10721.5|10713.5|10725.5|10717.5|10720|10712|1
1651179900000|2022-04-28 21:05:00|||||||||1
1651180200000|2022-04-28 21:10:00|10722|10714|10722|10714|10722|10714|10722|10714|0
1651180500000|2022-04-28 21:15:00|10722.5|10714.5|10722.5|10714.5|10722.5|10714.5|10722.5|10714.5|0
1651181100000|2022-04-28 21:25:00|10722.4|10714.4|10722.4|10714.4|10722.4|10714.4|10722.4|10714.4|0
1651181700000|2022-04-28 21:35:00|10721.9|10713.9|10721.9|10713.9|10721.9|10713.9|10721.9|10713.9|1
1651182300000|2022-04-28 21:45:00|||||||||25
1651182900000|2022-04-28 21:55:00|10721.8|10713.8|10721.8|10713.8|10721.8|10713.8|10721.8|10713.8|0
1651190400000|2022-04-29 00:00:00|10715.3|10707.3|10698.7|10694.7|10728.8|10725.4|10695.7|10691.7|344
1651190700000|2022-04-29 00:05:00|10698.2|10694.2|10693.2|10689.2|10698.3|10694.2|10686.3|10682.3|93
1651191000000|2022-04-29 00:10:00|10692.7|10688.7|10702.7|10698.7|10711.7|10707.8|10687.3|10683.3|109
1651191300000|2022-04-29 00:15:00|10701.8|10697.8|10690.8|10686.8|10709.1|10705.1|10687.3|10683.3|112
1651191600000|2022-04-29 00:20:00|10689.4|10685.4|10711.3|10707.3|10715.8|10711.9|10689.3|10683.4|22
1651191900000|2022-04-29 00:25:00|10710.8|10706.8|10706.2|10702.2|10717.2|10713.2|10706.2|10702.2|65
1651192200000|2022-04-29 00:30:00|10706.7|10702.7|10693.8|10689.8|10708.3|10704.3|10692.8|10688.8|95
1651192500000|2022-04-29 00:35:00|10693.3|10689.3|10693.8|10689.8|10700.8|10696.8|10692.3|10688.3|24
1651192800000|2022-04-29 00:40:00|10693.3|10689.3|10701.2|10697.2|10701.7|10697.7|10687.3|10683.3|114
1651193100000|2022-04-29 00:45:00|10698.7|10694.7|10696.2|10692.2|10699.2|10695.2|10693.2|10689.2|24
1651193400000|2022-04-29 00:50:00|10696.6|10692.6|10688.1|10684.1|10698.2|10694.2|10687.7|10683.2|53
1651193700000|2022-04-29 00:55:00|10687.7|10683.7|10669.7|10665.7|10687.7|10683.7|10668.7|10664.2|100
1651194000000|2022-04-29 01:00:00|10670.2|10666.2|10703.2|10699.2|10705.7|10701.7|10668.2|10664.2|313
1651194300000|2022-04-29 01:05:00|10704.1|10700.1|10721.7|10717.7|10733.2|10729.2|10696.2|10692.2|102
1651194600000|2022-04-29 01:10:00|10721.1|10717.1|10752.2|10748.2|10756.6|10752.6|10716.2|10712.2|268
1651194900000|2022-04-29 01:15:00|10753.6|10749.6|10745.7|10741.7|10754.7|10750.7|10741.2|10737.2|156
1651195200000|2022-04-29 01:20:00|10746.6|10742.6|10729.2|10725.2|10752.1|10746.6|10726.7|10722.2|237
1651195500000|2022-04-29 01:25:00|10729.7|10725.7|10726.7|10722.7|10741.1|10737.1|10718.2|10714.2|238
1651195800000|2022-04-29 01:30:00|10727.1|10723.1|10760.1|10756.1|10762.6|10758.6|10727.1|10723.1|243
1651196100000|2022-04-29 01:35:00|10760|10756|10694.1|10690.1|10761|10757|10689.2|10685.2|790
1651196400000|2022-04-29 01:40:00|10694.2|10690.2|10691.2|10687.2|10696.2|10692.2|10677.3|10673.3|337
1651196700000|2022-04-29 01:45:00|10690.3|10686.3|10667.2|10663.2|10713|10706.6|10655.8|10651.8|342
1651197000000|2022-04-29 01:50:00|10669.7|10665.7|10680.2|10676.2|10680.7|10677.8|10659.3|10655.3|444
1651197300000|2022-04-29 01:55:00|10679.7|10675.7|10673.2|10669.2|10680.7|10677.8|10664.8|10660.8|208
1651197600000|2022-04-29 02:00:00|10674.2|10670.2|10663.8|10659.8|10676.2|10672.8|10663.2|10659.2|263
1651197900000|2022-04-29 02:05:00|10663.7|10659.7|10685.6|10681.6|10690.6|10686.6|10663.3|10659.3|140
1651198200000|2022-04-29 02:10:00|10684.1|10680.1|10693.5|10689.5|10698|10693|10681.5|10677.5|281
1651198500000|2022-04-29 02:15:00|10693|10689|10676|10672|10693.5|10690.6|10675.9|10671.9|68
1651198800000|2022-04-29 02:20:00|10675.5|10671.5|10691.4|10687.4|10691.9|10687.9|10675.5|10671.5|142
1651199100000|2022-04-29 02:25:00|10691.3|10687.3|10680.9|10676.9|10691.8|10687.8|10672.4|10668.4|101
1651199400000|2022-04-29 02:30:00|10679.9|10675.9|10691.9|10687.9|10692.4|10688.5|10676.9|10672.9|235
1651199700000|2022-04-29 02:35:00|10691.4|10687.4|10686|10682|10691.9|10687.9|10674.5|10670.5|166
1651200000000|2022-04-29 02:40:00|10686.5|10682.5|10690.5|10686.5|10690.5|10686.6|10682.4|10678.5|106
1651200300000|2022-04-29 02:45:00|10691|10687|10677|10673|10692.5|10688.5|10671|10667|138
1651200600000|2022-04-29 02:50:00|10680.9|10672.9|10702.9|10698.9|10707.4|10703.5|10678|10672.9|248
1651200900000|2022-04-29 02:55:00|10703.9|10699.9|10715.9|10711.9|10720.9|10715.5|10703.9|10699.9|181
1651201200000|2022-04-29 03:00:00|10715.4|10711.4|10729.9|10725.9|10733.9|10729.9|10708.9|10704.9|534
1651201500000|2022-04-29 03:05:00|10729.4|10725.4|10744.4|10740.4|10749.9|10745.9|10722.9|10718.9|255
1651201800000|2022-04-29 03:10:00|10743.3|10740.5|10748.9|10744.9|10750.3|10746.5|10729.4|10725.4|173
1651202100000|2022-04-29 03:15:00|10750.3|10746.3|10741.4|10737.4|10753.2|10750.4|10730.9|10726.9|214
1651202400000|2022-04-29 03:20:00|10743.3|10739.3|10728.3|10724.3|10745.8|10741.8|10724.8|10720.8|163
1651202700000|2022-04-29 03:25:00|10727.8|10723.8|10731.8|10727.8|10738.3|10734.3|10723.4|10719.4|207
1651203000000|2022-04-29 03:30:00|10730.9|10726.9|10732.8|10728.8|10735.3|10731.3|10727.3|10723.3|71
1651203300000|2022-04-29 03:35:00|10732.3|10728.3|10725.8|10721.8|10735.3|10732.3|10720.7|10716.7|130
1651203600000|2022-04-29 03:40:00|10726.2|10722.2|10720.2|10716.2|10729.7|10725.7|10718.1|10715.2|56
1651203900000|2022-04-29 03:45:00|10718.2|10715.4|10735.1|10731.1|10735.6|10732.2|10715.1|10712.3|154
1651204200000|2022-04-29 03:50:00|10735|10732.2|10751.5|10747.5|10759.1|10755.1|10733.1|10729.1|315
1651204500000|2022-04-29 03:55:00|10751|10747|10737.5|10733.5|10754.5|10750.5|10737|10733|141
1651204800000|2022-04-29 04:00:00|10738|10734|10742.5|10738.5|10742.5|10738.5|10734.5|10730.5|113
1651205100000|2022-04-29 04:05:00|10743|10739|10747|10743|10749.4|10745.4|10743|10739|210
1651205400000|2022-04-29 04:10:00|10749.4|10745.4|10770.3|10766.3|10771.3|10767.3|10748|10744|352
1651205700000|2022-04-29 04:15:00|10770.4|10766.4|10771.8|10767.8|10772.3|10768.3|10764.3|10760.3|199
1651206000000|2022-04-29 04:20:00|10772.7|10768.7|10785.7|10781.7|10789.2|10785.2|10770.8|10766.8|532
1651206300000|2022-04-29 04:25:00|10786.2|10782.2|10809.7|10805.7|10826.6|10823.8|10775.2|10771.2|2141
1651206600000|2022-04-29 04:30:00|10807.8|10799.8|10802.6|10798.6|10815.1|10811.1|10797.7|10793.7|1963
1651206900000|2022-04-29 04:35:00|10801.6|10797.6|10824.1|10820.1|10827.1|10823.7|10794.5|10790.6|653
1651207200000|2022-04-29 04:40:00|10824.6|10820.6|10817.6|10813.6|10827.5|10823.5|10811.5|10807.6|455
1651207500000|2022-04-29 04:45:00|10817.1|10813.1|10811.5|10807.5|10819.1|10815.1|10808.4|10805.5|270
1651207800000|2022-04-29 04:50:00|10809.6|10805.6|10815|10811|10822.5|10818.5|10804.5|10800.5|314
1651208100000|2022-04-29 04:55:00|10813.6|10809.6|10824.5|10820.5|10824.5|10821.6|10804.4|10800.5|261
1651208400000|2022-04-29 05:00:00|10822|10818|10824|10820|10833.5|10829.5|10819.4|10815.5|467
1651208700000|2022-04-29 05:05:00|10824.4|10820.4|10821.9|10817.9|10827.9|10824.5|10809.4|10805.5|385
1651209000000|2022-04-29 05:10:00|10822.9|10818.9|10820.4|10817.6|10829.4|10826.5|10811|10807.6|425
1651209300000|2022-04-29 05:15:00|10818.6|10814.6|10832.9|10828.9|10835.9|10832.5|10818.5|10814.5|265
1651209600000|2022-04-29 05:20:00|10833.4|10829.4|10851|10847|10855|10849.5|10828.5|10824.5|722
1651209900000|2022-04-29 05:25:00|10849|10845|10836.5|10832.5|10866.4|10862.4|10833|10829|406
1651210200000|2022-04-29 05:30:00|10836|10832|10845.4|10842.6|10872.3|10869.5|10828|10824|958
1651210500000|2022-04-29 05:35:00|10845|10841|10835.5|10832.7|10854.4|10851.6|10829|10824.1|462
1651210800000|2022-04-29 05:40:00|10835.4|10832.6|10802.6|10798.6|10839|10835|10802|10798|381
1651211100000|2022-04-29 05:45:00|10803.5|10799.5|10815.5|10811.5|10823.9|10819.9|10801.6|10797.6|237
1651211400000|2022-04-29 05:50:00|10816|10812|10816.4|10812.4|10832.9|10828.9|10812|10808|208
1651211700000|2022-04-29 05:55:00|10816.5|10812.5|10821.9|10817.9|10837.9|10833.9|10812|10808|239
1651212000000|2022-04-29 06:00:00|10822.9|10818.9|10829.5|10825.5|10833.9|10827.9|10805.5|10801.5|255
1651212300000|2022-04-29 06:05:00|10829.4|10825.4|10808|10804|10836.4|10832.4|10790.9|10786|452
1651212600000|2022-04-29 06:10:00|10809|10805|10817.4|10813.4|10829.4|10825.4|10796.4|10791.9|276
1651212900000|2022-04-29 06:15:00|10816.9|10812.9|10805.9|10801.9|10816.9|10812.9|10782.5|10778.5|583
1651213200000|2022-04-29 06:20:00|10806.4|10802.4|10804|10800|10817.4|10813.4|10792.1|10788.1|255
1651213500000|2022-04-29 06:25:00|10803.9|10799.9|10823.9|10819.9|10828.8|10824.8|10803.5|10799.5|123
1651213800000|2022-04-29 06:30:00|10824.4|10820.4|10823.9|10819.9|10835.9|10832.5|10810.4|10807.5|433
1651214100000|2022-04-29 06:35:00|10823.4|10819.4|10814.5|10810.5|10832.9|10828.9|10811|10807|194
1651214400000|2022-04-29 06:40:00|10813|10809|10822.9|10818.9|10823.9|10819.9|10801|10797|235
1651214700000|2022-04-29 06:45:00|10821.9|10817.9|10816.9|10812.9|10830.4|10826.4|10790.4|10786.4|578
1651215000000|2022-04-29 06:50:00|10816.4|10812.4|10827.8|10823.8|10841.2|10837.2|10804.4|10800.4|606
1651215300000|2022-04-29 06:55:00|10827.7|10823.7|10810.2|10807.4|10827.8|10823.8|10798.7|10794.8|296
1651215600000|2022-04-29 07:00:00|10809.3|10805.3|10795.3|10791.3|10810.3|10806.3|10788.2|10785.3|334
1651215900000|2022-04-29 07:05:00|10795.8|10791.8|10775.3|10771.3|10801.3|10797.3|10770.2|10767.3|860
1651216200000|2022-04-29 07:10:00|10775.2|10772.4|10776.8|10772.8|10789.3|10785.3|10770.2|10767.3|967
1651216500000|2022-04-29 07:15:00|10775.2|10772.4|10776.2|10773.4|10779.3|10775.3|10757.2|10753.3|709
1651216800000|2022-04-29 07:20:00|10773.3|10770.5|10769.3|10765.3|10779.3|10776.4|10764.3|10760.3|558
1651217100000|2022-04-29 07:25:00|10770.2|10766.2|10766.2|10762.2|10775.8|10771.8|10749.2|10746.3|757
1651217400000|2022-04-29 07:30:00|10762.8|10758.8|10779.7|10775.7|10784.2|10781.3|10753.3|10749.3|520
1651217700000|2022-04-29 07:35:00|10780.2|10776.2|10801.6|10797.6|10813.5|10810.1|10780.2|10776.2|665
1651218000000|2022-04-29 07:40:00|10803.6|10799.6|10823.5|10819.5|10835.4|10831.4|10803.5|10799.5|938
1651218300000|2022-04-29 07:45:00|10824|10820|10819.4|10815.4|10835.4|10831.4|10809|10805|616
1651218600000|2022-04-29 07:50:00|10821.3|10817.3|10837.4|10833.4|10847.9|10843.9|10814.8|10812|838
1651218900000|2022-04-29 07:55:00|10836.9|10832.9|10841.2|10837.2|10847.6|10843.6|10821.4|10817.4|2031
1651219200000|2022-04-29 08:00:00|10841.1|10837.1|10835.1|10831.1|10847.6|10844.7|10820.2|10816.2|1159
1651219500000|2022-04-29 08:05:00|10834.6|10830.6|10834.6|10830.6|10843.5|10840.6|10828.6|10824.6|749
1651219800000|2022-04-29 08:10:00|10835|10831|10864.1|10860.1|10885.8|10881.8|10824.6|10820.6|2120
1651220100000|2022-04-29 08:15:00|10864|10860|10883.8|10879.8|10884.4|10880.4|10862.6|10858.6|1062
1651220400000|2022-04-29 08:20:00|10883.9|10879.9|10858.3|10854.3|10887.4|10883.4|10849.4|10845.4|1344
1651220700000|2022-04-29 08:25:00|10857.8|10853.8|10772.2|10768.2|10860.3|10856.3|10767.1|10764.2|5347
1651221000000|2022-04-29 08:30:00|10771.8|10767.8|10831.2|10827.2|10831.2|10827.2|10771.8|10767.8|2626
1651221300000|2022-04-29 08:35:00|10831.1|10827.1|10819.6|10815.6|10841.5|10837.5|10811.6|10807.6|1463
1651221600000|2022-04-29 08:40:00|10821.5|10817.5|10809.2|10805.2|10828.1|10824.1|10802.2|10798.2|1049
1651221900000|2022-04-29 08:45:00|10809.7|10805.7|10817.7|10813.7|10821.6|10817.6|10801.7|10797.7|864
1651222200000|2022-04-29 08:50:00|10818.7|10814.7|10823.6|10819.6|10838.1|10834.1|10803.2|10799.2|1076
1651222500000|2022-04-29 08:55:00|10824.1|10820.1|10849.9|10845.9|10850.9|10846.9|10820.6|10816.6|1359
1651222800000|2022-04-29 09:00:00|10849.8|10847|10874.8|10870.8|10875.8|10872.9|10848.4|10842.4|1347
1651223100000|2022-04-29 09:05:00|10875.7|10871.7|10863.4|10859.4|10879.8|10875.8|10859.8|10856.8|2532
1651223400000|2022-04-29 09:10:00|10863.9|10859.9|10859.7|10856.9|10874.8|10870.8|10859.7|10856.8|1595
1651223700000|2022-04-29 09:15:00|10860.8|10856.8|10875.7|10871.7|10892.7|10889.7|10859.7|10856.8|2393
1651224000000|2022-04-29 09:20:00|10875.6|10872.8|10888.6|10884.6|10892.7|10889.7|10860.6|10857.7|1384
1651224300000|2022-04-29 09:25:00|10889.1|10885.1|10879.1|10875.1|10892.7|10889.7|10859.5|10856.6|2354
1651224600000|2022-04-29 09:30:00|10877.6|10873.6|10904.9|10900.9|10911.4|10908.5|10867.7|10864.1|2135
1651224900000|2022-04-29 09:35:00|10904.4|10900.4|10890.4|10886.4|10905.9|10902.5|10888.9|10884.9|1242
1651225200000|2022-04-29 09:40:00|10889.9|10885.9|10890.3|10887.5|10892.4|10888.4|10870.4|10867.4|942
1651225500000|2022-04-29 09:45:00|10890.4|10886.4|10903.4|10899.4|10905.4|10902.5|10889.3|10885.4|657
1651225800000|2022-04-29 09:50:00|10905.2|10902.4|10890.4|10886.4|10905.4|10902.4|10882.3|10878.5|614
1651226100000|2022-04-29 09:55:00|10891.3|10887.3|10896.9|10892.9|10903.9|10899.9|10886.1|10882.1|323
1651226400000|2022-04-29 10:00:00|10896.5|10892.5|10890.5|10886.5|10902.5|10899.6|10884.5|10880.5|1108
1651226700000|2022-04-29 10:05:00|10889.5|10885.5|10863.7|10859.7|10895|10891|10862.6|10859.7|742
1651227000000|2022-04-29 10:10:00|10862.6|10859.8|10852.6|10849.8|10863.7|10859.8|10845.7|10841.8|1201
1651227300000|2022-04-29 10:15:00|10851.7|10847.7|10861.7|10857.7|10867.8|10863.8|10850.8|10846.8|827
1651227600000|2022-04-29 10:20:00|10862.2|10858.2|10865.7|10861.7|10868.2|10864.8|10855.8|10851.8|534
1651227900000|2022-04-29 10:25:00|10866.2|10862.2|10885.1|10881.1|10890.6|10887.7|10864.7|10860.7|590
1651228200000|2022-04-29 10:30:00|10885.5|10881.5|10843.3|10839.3|10885.5|10881.5|10834.3|10830.3|795
1651228500000|2022-04-29 10:35:00|10843.8|10839.8|10865.1|10861.1|10866.6|10862.6|10837.3|10833.3|448
1651228800000|2022-04-29 10:40:00|10864.1|10860.1|10882.3|10878.3|10882.3|10878.3|10861.5|10858.1|1004
1651229100000|2022-04-29 10:45:00|10881.8|10877.8|10878.4|10874.4|10885.3|10882.4|10873|10869|548
1651229400000|2022-04-29 10:50:00|10876.4|10872.4|10875.5|10871.5|10876.4|10873.5|10853.6|10849.6|859
1651229700000|2022-04-29 10:55:00|10875|10871|10874.9|10870.9|10877.5|10874.5|10857.5|10853.5|391
1651230000000|2022-04-29 11:00:00|10874.4|10870.4|10884.4|10880.4|10893.4|10890.5|10865.3|10861.5|767
1651230300000|2022-04-29 11:05:00|10884.3|10881.5|10876.4|10872.4|10897.8|10893.8|10874.3|10870.4|438
1651230600000|2022-04-29 11:10:00|10874.5|10870.5|10898.3|10894.3|10900.3|10896.3|10867.5|10863.5|411
1651230900000|2022-04-29 11:15:00|10897.3|10893.3|10898.8|10894.8|10898.8|10895.4|10884.9|10880.9|306
1651231200000|2022-04-29 11:20:00|10898.3|10894.3|10865.4|10861.4|10899.7|10895.7|10857.3|10854.4|754
1651231500000|2022-04-29 11:25:00|10866.3|10862.3|10873.3|10869.3|10905.6|10901.6|10859.2|10855.6|2240
1651231800000|2022-04-29 11:30:00|10871.9|10867.9|10867.2|10863.2|10880.2|10876.2|10858.3|10854.3|876
1651232100000|2022-04-29 11:35:00|10868.2|10864.2|10853.8|10849.8|10871.7|10868.3|10848.8|10844.8|469
1651232400000|2022-04-29 11:40:00|10854.3|10850.3|10865.1|10862.3|10865.7|10862.3|10844.2|10841.3|595
1651232700000|2022-04-29 11:45:00|10865.2|10861.2|10871.2|10867.2|10875.1|10871.1|10859.1|10855.7|356
1651233000000|2022-04-29 11:50:00|10873.7|10869.7|10859.7|10855.7|10873.7|10869.7|10852.1|10848.2|356
1651233300000|2022-04-29 11:55:00|10859.6|10855.6|10857.7|10853.7|10871.1|10867.1|10851.1|10847.1|373
1651233600000|2022-04-29 12:00:00|10858.2|10854.2|10851.4|10847.4|10860.2|10856.2|10845.8|10841.8|548
1651233900000|2022-04-29 12:05:00|10850.9|10846.9|10827.9|10823.9|10851.3|10847.3|10826.3|10823.4|969
1651234200000|2022-04-29 12:10:00|10827.4|10823.4|10832.8|10828.8|10847.3|10843.4|10824.3|10821.3|1486
1651234500000|2022-04-29 12:15:00|10833.1|10830.3|10848.3|10844.3|10851.3|10847.3|10829.3|10825.3|784
1651234800000|2022-04-29 12:20:00|10847.8|10843.8|10855.3|10851.3|10862.7|10858.7|10844.3|10840.3|922
1651235100000|2022-04-29 12:25:00|10853.3|10849.3|10849.9|10845.9|10861.3|10858.4|10841.4|10837.4|779
1651235400000|2022-04-29 12:30:00|10850.4|10846.4|10863.9|10859.9|10866.8|10862.8|10842.4|10838.4|946
1651235700000|2022-04-29 12:35:00|10863.4|10859.4|10831.6|10827.6|10867.4|10863.4|10820.5|10817|1184
1651236000000|2022-04-29 12:40:00|10832.5|10828.5|10872.2|10868.2|10873.7|10870.3|10822.5|10819.6|1143
1651236300000|2022-04-29 12:45:00|10871.2|10868.4|10858.8|10854.8|10875.2|10871.2|10858.8|10854.8|766
1651236600000|2022-04-29 12:50:00|10858.4|10854.4|10859.4|10855.4|10868.9|10863.5|10852.9|10848.9|1402
1651236900000|2022-04-29 12:55:00|10859.5|10855.5|10865.9|10861.9|10877|10873|10858.4|10855.5|817
1651237200000|2022-04-29 13:00:00|10866.4|10862.4|10879.9|10875.9|10885.9|10882.5|10866.4|10862.4|1362
1651237500000|2022-04-29 13:05:00|10879.4|10875.4|10908.3|10904.3|10908.3|10905.3|10872.3|10869.5|1441
1651237800000|2022-04-29 13:10:00|10908.2|10904.2|10872.3|10869.5|10916.2|10913.2|10870.3|10866.9|1797
1651238100000|2022-04-29 13:15:00|10873.3|10869.3|10873.3|10869.3|10888.1|10884.1|10854.4|10850.9|2343
1651238400000|2022-04-29 13:20:00|10873.2|10869.2|10876.4|10872.4|10880.3|10876.4|10862.2|10858.3|668
1651238700000|2022-04-29 13:25:00|10876.3|10872.3|10874.2|10870.2|10890.2|10886.3|10858.3|10854.3|3217
1651239000000|2022-04-29 13:30:00|10874.7|10870.7|10877.2|10873.2|10899.1|10896.2|10871.2|10868.2|1023
1651239300000|2022-04-29 13:35:00|10877.7|10873.7|10889.3|10885.3|10892.3|10888.4|10874.1|10870.2|963
1651239600000|2022-04-29 13:40:00|10886.4|10882.4|10880.7|10876.7|10901.6|10898.2|10878.7|10874.7|1596
1651239900000|2022-04-29 13:45:00|10879.8|10875.8|10876|10872|10879.8|10875.8|10855.1|10852.2|2303
1651240200000|2022-04-29 13:50:00|10875.5|10871.5|10873|10869|10881.1|10878.1|10852.9|10849|1827
1651240500000|2022-04-29 13:55:00|10874|10870|10912.9|10910.1|10916.9|10913|10872.9|10869|1420
1651240800000|2022-04-29 14:00:00|10915.9|10911.9|10949.8|10945.8|10960.6|10957.8|10912.8|10909|4332
1651241100000|2022-04-29 14:05:00|10949.7|10946.9|10950.6|10946.6|10960.8|10956.9|10938.8|10935.9|3506
1651241400000|2022-04-29 14:10:00|10949.5|10946.7|10926.4|10923.6|10958.6|10955.6|10923.5|10920.6|2440
1651241700000|2022-04-29 14:15:00|10926.5|10923.7|10932.4|10928.4|10942.4|10938.4|10923.5|10919.6|1847
1651242000000|2022-04-29 14:20:00|10930|10926|10938.3|10934.3|10948.3|10944.5|10928.3|10924.4|1872
1651242300000|2022-04-29 14:25:00|10938.8|10934.8|10962.2|10958.2|10977.6|10974.3|10937.2|10933.3|2225
1651242600000|2022-04-29 14:30:00|10961.8|10957.8|10949.3|10945.3|10978.2|10974.4|10948.3|10944.3|1965
1651242900000|2022-04-29 14:35:00|10948.8|10944.8|10979.2|10975.2|10986.2|10982.3|10948.3|10944.3|2040
1651243200000|2022-04-29 14:40:00|10980.2|10976.2|10955.3|10951.3|10985.2|10981.3|10955.3|10951.3|1476
1651243500000|2022-04-29 14:45:00|10956.7|10952.7|10972.8|10968.8|10988.2|10984.3|10953.2|10950.3|1265
1651243800000|2022-04-29 14:50:00|10973.3|10969.3|10987.3|10983.3|10991.7|10988.3|10967.4|10963.4|1388
1651244100000|2022-04-29 14:55:00|10987.8|10983.8|10952.9|10948.9|10990.3|10986.4|10946.9|10942.9|1502
1651244400000|2022-04-29 15:00:00|10951.9|10947.9|10960.7|10956.7|10969.8|10966.3|10942.9|10938.9|1056
1651244700000|2022-04-29 15:05:00|10961.3|10957.3|10923.5|10919.5|10972.2|10968.3|10923.5|10919.5|1896
1651245000000|2022-04-29 15:10:00|10923.4|10920.6|10934.4|10930.4|10948.4|10944.5|10917.5|10913.5|1394
1651245300000|2022-04-29 15:15:00|10935.4|10931.4|10887.7|10883.7|10937.4|10933.4|10880.6|10877.6|2345
1651245600000|2022-04-29 15:20:00|10888.1|10884.1|10918.3|10914.3|10918.3|10914.5|10879.2|10875.2|2408
1651245900000|2022-04-29 15:25:00|10918.4|10914.4|10845.5|10841.5|10924.4|10920.4|10842.4|10839|6916
1651246200000|2022-04-29 15:30:00|10844.6|10840.6|10867|10863|10876.5|10872.5|10842.4|10839.5|2387
1651246500000|2022-04-29 15:35:00|10868|10864|10889.9|10885.9|10891.4|10887.4|10865.5|10861.5|869
1651246800000|2022-04-29 15:40:00|10890.4|10886.4|10879.6|10875.6|10900.4|10897.5|10875.2|10871.2|708
1651247100000|2022-04-29 15:45:00|10876.1|10872.1|10869.6|10865.6|10896.4|10892.4|10860.6|10856.6|1213
1651247400000|2022-04-29 15:50:00|10869.4|10866.6|10873.7|10869.7|10884|10880|10865.6|10861.7|431
1651247700000|2022-04-29 15:55:00|10875.6|10871.6|10860.6|10856.6|10878.2|10874.2|10857.5|10854.6|666
1651248000000|2022-04-29 16:00:00|10860.1|10856.1|10844.8|10840.8|10880.5|10876.6|10842.6|10839.2|1179
1651248300000|2022-04-29 16:05:00|10845.3|10841.3|10870.6|10866.6|10873.6|10869.6|10842.7|10839.8|936
1651248600000|2022-04-29 16:10:00|10871.1|10867.1|10860.2|10856.2|10887.6|10884.7|10858.2|10854.2|496
1651248900000|2022-04-29 16:15:00|10860.6|10856.6|10876.1|10872.1|10884.1|10880.1|10855.5|10852.2|471
1651249200000|2022-04-29 16:20:00|10876.6|10872.6|10864.2|10860.2|10890.1|10886.1|10844.7|10841.8|1059
1651249500000|2022-04-29 16:25:00|10862.2|10858.2|10848.5|10844.5|10864.7|10860.7|10846.5|10842.5|1018
1651249800000|2022-04-29 16:30:00|10849|10845|10865.9|10861.9|10871.4|10868.5|10843.4|10840.4|1200
1651250100000|2022-04-29 16:35:00|10865|10861|10869.3|10865.3|10879.3|10875.3|10857.3|10854.4|1493
1651250400000|2022-04-29 16:40:00|10870.3|10866.3|10889.7|10885.7|10893.2|10889.3|10867.4|10863.4|770
1651250700000|2022-04-29 16:45:00|10889.2|10885.2|10882.8|10878.8|10896.2|10892.2|10878.3|10874.3|969
1651251000000|2022-04-29 16:50:00|10883.7|10879.7|10904.6|10900.6|10916.1|10912.1|10883.7|10879.7|813
1651251300000|2022-04-29 16:55:00|10905|10901|10891.2|10887.2|10906.1|10902.1|10882.8|10878.8|900
1651251600000|2022-04-29 17:00:00|10889.3|10885.3|10901.1|10897.1|10920.5|10917.3|10879.2|10875.3|765
1651251900000|2022-04-29 17:05:00|10899.7|10895.7|10884.6|10880.6|10901.1|10897.1|10883.5|10879.5|594
1651252200000|2022-04-29 17:10:00|10884.1|10880.1|10888.1|10884.1|10893.1|10890|10878.2|10874.2|437
1651252500000|2022-04-29 17:15:00|10889.6|10885.6|10881.5|10877.5|10891.5|10888.1|10874.1|10870.1|295
1651252800000|2022-04-29 17:20:00|10881|10877|10858.6|10854.6|10883|10879|10857.1|10853.1|383
1651253100000|2022-04-29 17:25:00|10858.2|10854.2|10869.2|10865.2|10877.6|10873.6|10842.1|10839.2|1917
1651253400000|2022-04-29 17:30:00|10869.6|10865.6|10856.3|10852.3|10879.2|10875.3|10848.3|10844.3|639
1651253700000|2022-04-29 17:35:00|10855.3|10851.3|10850.2|10846.2|10863.2|10859.2|10843.2|10840.3|611
1651254000000|2022-04-29 17:40:00|10849.7|10845.7|10798.4|10795.6|10849.7|10845.7|10776.5|10772.5|2840
1651254300000|2022-04-29 17:45:00|10799.4|10795.4|10811.4|10807.4|10821.3|10817.3|10791|10787|680
1651254600000|2022-04-29 17:50:00|10810.9|10806.9|10811.3|10807.3|10824.3|10820.4|10804.3|10800.8|917
1651254900000|2022-04-29 17:55:00|10811.8|10807.8|10784.3|10780.3|10812.9|10808.9|10781.2|10777.3|742
1651255200000|2022-04-29 18:00:00|10783.4|10779.4|10766.8|10762.8|10787.3|10784.4|10763.4|10759.4|1476
1651255500000|2022-04-29 18:05:00|10766.9|10762.9|10686.6|10682.6|10767.4|10763.4|10686.6|10682.6|3291
1651255800000|2022-04-29 18:10:00|10687.1|10683.1|10730.4|10726.4|10737.3|10733.4|10664.5|10660.7|2451
1651256100000|2022-04-29 18:15:00|10729.9|10725.9|10706.7|10702.7|10729.9|10725.9|10684.1|10680.1|1151
1651256400000|2022-04-29 18:20:00|10706.6|10702.6|10685.6|10681.6|10714.1|10710.1|10683.7|10679.7|1173
1651256700000|2022-04-29 18:25:00|10686.1|10682.1|10697.5|10693.5|10719.4|10716.5|10677.2|10673.2|6608
1651257000000|2022-04-29 18:30:00|10695.4|10692.6|10717.6|10713.6|10723|10718.6|10692.4|10689.5|1229
1651257300000|2022-04-29 18:35:00|10717.1|10713.1|10732.1|10728.1|10735.6|10731.7|10705.7|10701.7|726
1651257600000|2022-04-29 18:40:00|10733.5|10729.5|10731.1|10727.1|10740.4|10736.4|10722.5|10718.6|305
1651257900000|2022-04-29 18:45:00|10731|10727|10693.1|10689.1|10746.6|10743.6|10689.5|10685.6|864
1651258200000|2022-04-29 18:50:00|10692.1|10688.1|10685.5|10681.5|10698.6|10694.6|10676.6|10672.6|726
1651258500000|2022-04-29 18:55:00|10683|10679|10667.1|10663.1|10688|10683.6|10647.5|10643.7|992
1651258800000|2022-04-29 19:00:00|10668.5|10664.5|10665.6|10661.6|10669|10665|10650.1|10646.1|498
1651259100000|2022-04-29 19:05:00|10665.1|10661.1|10639.1|10635.1|10665.1|10661.1|10635.2|10631.2|348
1651259400000|2022-04-29 19:10:00|10639.6|10635.6|10628.7|10624.7|10643.5|10639.5|10620.2|10615.1|377
1651259700000|2022-04-29 19:15:00|10628.2|10624.2|10635.1|10631.1|10640.6|10636.6|10610.2|10606.2|454
1651260000000|2022-04-29 19:20:00|10637.6|10633.6|10643.1|10639.1|10652|10648.6|10634.6|10630.6|405
1651260300000|2022-04-29 19:25:00|10642.2|10638.2|10638.1|10634.1|10649.6|10645.6|10635.2|10631.2|102
1651260600000|2022-04-29 19:30:00|10637.6|10633.6|10648.1|10644.1|10653|10648.6|10623.1|10619.1|198
1651260900000|2022-04-29 19:35:00|10646.1|10642.1|10651.6|10647.6|10653.1|10649.6|10640.6|10636.6|152
1651261200000|2022-04-29 19:40:00|10652.1|10648.1|10655.1|10651.1|10664|10660|10646.1|10642.1|205
1651261500000|2022-04-29 19:45:00|10654.6|10650.6|10651|10647|10657.5|10653.5|10640.5|10636.6|266
1651261800000|2022-04-29 19:50:00|10652.4|10648.4|10672.4|10668.4|10675.8|10671.8|10642.5|10638.5|356
1651262100000|2022-04-29 19:55:00|10672.9|10668.9|10657.9|10653.9|10672.9|10668.9|10639.9|10635.9|422
1651262400000|2022-04-29 20:00:00|10657.4|10653.4|10665.3|10661.3|10675.9|10671.9|10657.3|10653.4|243
1651262700000|2022-04-29 20:05:00|10668.9|10666.1|10672.9|10668.9|10675.9|10671.9|10662.4|10658.4|202
1651263000000|2022-04-29 20:10:00|10673.9|10669.9|10673|10669|10678.9|10674.9|10665.3|10662.1|45
1651263300000|2022-04-29 20:15:00|10672.5|10668.5|10677.9|10673.9|10682.9|10678.9|10669.5|10665.5|36
1651263600000|2022-04-29 20:20:00|10677.4|10673.4|10683|10679|10687.9|10683.9|10674|10670|53
1651263900000|2022-04-29 20:25:00|10682.9|10678.9|10681.4|10677.4|10684.9|10680.9|10671.9|10666.6|122
1651264200000|2022-04-29 20:30:00|10681.9|10677.9|10680.8|10676.8|10684.8|10680.8|10676.3|10672.3|59
1651264500000|2022-04-29 20:35:00|10679.3|10675.3|10671.9|10667.9|10682.3|10678.3|10664.9|10660.9|158
1651264800000|2022-04-29 20:40:00|10672.4|10668.4|10663.4|10659.4|10681.8|10676.8|10662.5|10658.5|43
1651265100000|2022-04-29 20:45:00|10664.4|10660.4|10656.3|10652.3|10675.8|10670.8|10653.3|10648.7|64
1651265400000|2022-04-29 20:50:00|10656.8|10652.8|10642.3|10638.3|10656.8|10652.8|10637.2|10633.3|220
1651265700000|2022-04-29 20:55:00|10642.4|10638.4|10650.3|10642.3|10661.8|10653.8|10641.4|10635.8|119
1651442400000|2022-05-01 22:00:00|10601.2|10593.2|10614.9|10610.9|10630.4|10625.9|10547.9|10540.4|1076
1651442700000|2022-05-01 22:05:00|10615.6|10612.8|10638.6|10630.6|10639.1|10633.6|10614.8|10612|288
1651443000000|2022-05-01 22:10:00|10637.1|10629.1|10655.5|10651.5|10656.4|10652.4|10635.1|10629.1|113
1651443300000|2022-05-01 22:15:00|10655|10651|10655.4|10651.4|10656.5|10652.4|10645.2|10641.5|27
1651443600000|2022-05-01 22:20:00|10654.5|10650.5|10631.1|10623.1|10657|10651.9|10625.6|10620.1|95
1651443900000|2022-05-01 22:25:00|10630.6|10622.6|10639.1|10631.1|10651.1|10643.1|10624.7|10619.6|164
1651444200000|2022-05-01 22:30:00|10639.6|10631.6|10645|10641|10646|10641|10626.9|10618.9|114
1651444500000|2022-05-01 22:35:00|10644.8|10636.8|10652|10644|10667|10659|10638.5|10630.5|30
1651444800000|2022-05-01 22:40:00|10650.1|10642.1|10667.2|10663.2|10668.7|10663.2|10647.3|10639.3|223
1651445100000|2022-05-01 22:45:00|10670.1|10662.1|10675.6|10667.6|10677.7|10672.2|10659.3|10653.9|39
1651445400000|2022-05-01 22:50:00|10676|10668|10677.1|10673.1|10709|10701|10676|10668|178
1651445700000|2022-05-01 22:55:00|10680|10672|10657.8|10649.8|10681|10675.6|10657.2|10649.8|41
1651446000000|2022-05-01 23:00:00|10657.3|10649.3|10665.1|10661.1|10672.1|10667.6|10657|10649.3|98
1651446300000|2022-05-01 23:05:00|10665.3|10661.3|10687.4|10679.4|10688.3|10680.3|10665.3|10659.6|17
1651446600000|2022-05-01 23:10:00|10688.3|10680.3|10714.3|10706.3|10714.8|10707.3|10681|10673.5|65
1651446900000|2022-05-01 23:15:00|10712.8|10708.8|10713.7|10705.7|10716.3|10711.7|10698.8|10690.8|68
1651447200000|2022-05-01 23:20:00|10712.7|10704.7|10719.2|10711.2|10720.2|10714.3|10710.7|10702.7|14
1651447500000|2022-05-01 23:25:00|10719.7|10711.7|10696.5|10688.5|10722.2|10716.7|10695.9|10688|12
1651447800000|2022-05-01 23:30:00|10696|10688|10690.4|10682.4|10697.5|10689.5|10687.8|10680.6|26
1651448100000|2022-05-01 23:35:00|10690.3|10682.3|10683.4|10675.4|10690.3|10684.9|10678|10670|74
1651448400000|2022-05-01 23:40:00|10683.8|10675.8|10663.8|10655.8|10683.8|10677.7|10663.3|10655.3|37
1651448700000|2022-05-01 23:45:00|10664.9|10656.9|10673.1|10665.1|10673.9|10667.8|10663.9|10656.4|20
1651449000000|2022-05-01 23:50:00|10675.3|10667.3|10684.6|10676.6|10690.7|10685.7|10675.3|10667.3|28
1651449300000|2022-05-01 23:55:00|10684.7|10676.7|10677.3|10669.3|10686.2|10678.2|10670.8|10662.8|4
1651449600000|2022-05-02 00:00:00|10678.2|10670.2|10655.3|10651.3|10684.3|10677.8|10652.9|10648.6|81
1651449900000|2022-05-02 00:05:00|10655.5|10651.5|10644.4|10640.4|10657.5|10653.5|10634.5|10629.5|79
1651450200000|2022-05-02 00:10:00|10644.1|10640.1|10626|10622|10644.1|10640.1|10619.5|10613.5|103
1651450500000|2022-05-02 00:15:00|10625.5|10621.5|10637|10633|10644.8|10638.8|10620|10616|40
1651450800000|2022-05-02 00:20:00|10634.9|10632.1|10631.4|10627.4|10653.5|10648.9|10631.4|10627.4|35
1651451100000|2022-05-02 00:25:00|10631.9|10627.9|10638.9|10634.9|10643.5|10637.9|10631.5|10626.5|10
1651451400000|2022-05-02 00:30:00|10641.3|10633.3|10648.4|10644.4|10650.5|10645.4|10638.1|10633.3|24
1651451700000|2022-05-02 00:35:00|10648|10644|10668.6|10664.6|10668.8|10664.8|10647.9|10643.9|58
1651452000000|2022-05-02 00:40:00|10668.8|10664.8|10658.4|10654.4|10686.3|10681.3|10654.4|10650.3|126
1651452300000|2022-05-02 00:45:00|10658.8|10654.8|10672.6|10669.8|10688.7|10684.7|10656.5|10651.5|82
1651452600000|2022-05-02 00:50:00|10667.2|10663.2|10683.8|10679.8|10686.3|10682.3|10654.5|10649.4|80
1651452900000|2022-05-02 00:55:00|10685.8|10677.8|10676.7|10672.7|10685.8|10679.8|10675.7|10669.8|15
1651453200000|2022-05-02 01:00:00|10675.8|10671.8|10679.8|10675.8|10679.8|10675.8|10667.3|10662.3|17
1651453500000|2022-05-02 01:05:00|10678.8|10676|10665.3|10661.3|10679.9|10677|10665.3|10659.3|67
1651453800000|2022-05-02 01:10:00|10664.8|10660.8|10660.6|10656.6|10665.3|10661.3|10658.3|10654.3|14
1651454100000|2022-05-02 01:15:00|10661.3|10657.3|10637.3|10633.3|10662.8|10658.9|10633.8|10629.8|54
1651454400000|2022-05-02 01:20:00|10636.8|10632.8|10641.3|10637.3|10644.3|10638.8|10632.9|10627.3|22
1651454700000|2022-05-02 01:25:00|10640.8|10636.8|10646.3|10642.3|10647.8|10643.8|10639.9|10635.9|4
1651455000000|2022-05-02 01:30:00|10645.8|10641.8|10640.3|10636.3|10645.8|10641.8|10631.8|10626.4|21
1651455300000|2022-05-02 01:35:00|10639.3|10631.3|10622.7|10618.7|10639.3|10633.3|10612.2|10606.6|166
1651455600000|2022-05-02 01:40:00|10623.2|10619.2|10616.3|10612.3|10630.5|10625.5|10616.3|10610.8|19
1651455900000|2022-05-02 01:45:00|10611.8|10607.8|10608.7|10604.7|10616.8|10611.2|10597.4|10593.4|61
1651456200000|2022-05-02 01:50:00|10608.3|10604.3|10593.2|10589.2|10616.9|10612.9|10593.2|10589.2|13
1651456500000|2022-05-02 01:55:00|10596.6|10588.6|10585.3|10581.3|10601.8|10596.6|10575.2|10571.7|77
1651456800000|2022-05-02 02:00:00|10584.8|10580.8|10574.3|10570.3|10588.1|10585.3|10574.3|10570.3|59
1651457100000|2022-05-02 02:05:00|10574.4|10570.4|10567.7|10563.7|10581.2|10577.2|10567.1|10561.7|57
1651457400000|2022-05-02 02:10:00|10567.2|10563.2|10554.3|10550.3|10569.7|10565.1|10551.3|10546.8|45
1651457700000|2022-05-02 02:15:00|10555.1|10551.1|10562.3|10558.3|10579.6|10575.6|10551.4|10548.3|100
1651458000000|2022-05-02 02:20:00|10561|10557|10572.2|10568.2|10577.5|10573.5|10558.1|10553.7|76
1651458300000|2022-05-02 02:25:00|10572.5|10564.5|10562.1|10558.1|10577.1|10573.1|10562|10558.1|70
1651458600000|2022-05-02 02:30:00|10561.6|10557.6|10564.1|10560.1|10571.1|10567.1|10555.3|10551.3|200
1651458900000|2022-05-02 02:35:00|10565.7|10557.7|10571.7|10567.7|10571.7|10567.7|10557.3|10553.3|18
1651459200000|2022-05-02 02:40:00|10570.2|10566.2|10592.4|10588.4|10594.3|10589.5|10567.2|10562.5|127
1651459500000|2022-05-02 02:45:00|10592.9|10588.9|10577.6|10573.6|10594.5|10589|10574.2|10568.8|35
1651459800000|2022-05-02 02:50:00|10577.7|10573.7|10576.6|10572.6|10578.7|10574.2|10573.2|10568.6|5
1651460100000|2022-05-02 02:55:00|10577.1|10573.1|10586.5|10582.5|10591.9|10587.9|10576.6|10572.6|35
1651460400000|2022-05-02 03:00:00|10586|10582|10594.9|10590.9|10605.2|10599.5|10585|10581|58
1651460700000|2022-05-02 03:05:00|10595.1|10591.1|10591.4|10587.4|10602.8|10598.8|10584.9|10580.9|75
1651461000000|2022-05-02 03:10:00|10590.9|10586.9|10598.2|10594.2|10604.2|10600.1|10586.4|10581.5|84
1651461300000|2022-05-02 03:15:00|10598.7|10594.7|10598.3|10594.3|10608.2|10602.2|10594.7|10591.3|87
1651461600000|2022-05-02 03:20:00|10598.1|10594.1|10605.5|10601.5|10607.1|10602.3|10593.8|10589.8|81
1651461900000|2022-05-02 03:25:00|10605.6|10601.6|10607.5|10603.5|10610.3|10606|10600.6|10596.6|13
1651462200000|2022-05-02 03:30:00|10609.1|10605.1|10603.3|10599.3|10614.7|10610.7|10601.2|10596.4|28
1651462500000|2022-05-02 03:35:00|10604.2|10600.2|10613.3|10609.3|10617.1|10613.1|10600.3|10596.3|13
1651462800000|2022-05-02 03:40:00|10613.7|10609.7|10615.1|10611.1|10617.1|10613.1|10611.3|10607.3|12
1651463100000|2022-05-02 03:45:00|10615.2|10611.2|10609.2|10605.2|10615.7|10611.7|10607.2|10603.1|19
1651463400000|2022-05-02 03:50:00|10609.4|10605.4|10613.7|10609.7|10619.6|10615.6|10609.4|10605.4|7
1651463700000|2022-05-02 03:55:00|10612.8|10608.8|10606.3|10602.3|10614.1|10610.1|10605.7|10601.7|6
1651464000000|2022-05-02 04:00:00|10606.2|10602.2|10597.2|10593.2|10606.2|10602.2|10593.3|10588.3|23
1651464300000|2022-05-02 04:05:00|10596.7|10592.7|10603.2|10599.2|10603.7|10599.7|10596.7|10592.7|16
1651464600000|2022-05-02 04:10:00|10603.7|10599.7|10603.8|10599.8|10608.9|10604.9|10603.7|10599.7|8
1651464900000|2022-05-02 04:15:00|10604.2|10600.2|10601.2|10597.2|10609.1|10605.1|10600.3|10596.3|6
1651465200000|2022-05-02 04:20:00|10601.1|10597.1|10604|10600|10608.1|10602.5|10595.7|10591.7|13
1651465500000|2022-05-02 04:25:00|10603.6|10599.6|10594.6|10590.6|10604.1|10600.1|10593.6|10589.6|19
1651465800000|2022-05-02 04:30:00|10594.5|10590.5|10601.6|10597.6|10603|10599|10592.6|10588.6|17
1651466100000|2022-05-02 04:35:00|10601.1|10597.1|10593.7|10589.7|10606|10599.6|10593.2|10589.2|4
1651466400000|2022-05-02 04:40:00|10595|10591|10609|10605|10612|10607|10595|10591|3
1651466700000|2022-05-02 04:45:00|10609.5|10605.5|10607|10603|10612.4|10608.4|10605.5|10601.5|6
1651467000000|2022-05-02 04:50:00|10607.5|10603.5|10614.9|10610.9|10616.4|10613.4|10605|10601|7
1651467300000|2022-05-02 04:55:00|10614.4|10610.4|10610.9|10606.9|10615.8|10611.8|10607.1|10603.1|11
1651467600000|2022-05-02 05:00:00|10610.1|10606.1|10607.9|10603.9|10612.9|10608.9|10606.9|10601.8|18
1651467900000|2022-05-02 05:05:00|10607|10603|10592.9|10588.9|10607|10603|10592|10588|33
1651468200000|2022-05-02 05:10:00|10593|10589|10579|10575|10593|10589|10577.4|10573.6|89
1651468500000|2022-05-02 05:15:00|10580|10576|10583.9|10579.9|10585.8|10581.8|10579|10575|11
1651468800000|2022-05-02 05:20:00|10583.7|10579.7|10577.6|10573.6|10583.8|10579.7|10571.4|10568.5|17
1651469100000|2022-05-02 05:25:00|10577.5|10573.5|10584.4|10580.4|10592.8|10588.3|10576|10572|24
1651469400000|2022-05-02 05:30:00|10584|10580|10579.4|10575.4|10584.3|10580.3|10577.5|10572|14
1651469700000|2022-05-02 05:35:00|10578.9|10574.9|10592.8|10588.8|10601.3|10594.4|10578.5|10574.5|20
1651470000000|2022-05-02 05:40:00|10593.3|10589.3|10588.9|10584.9|10598|10593.8|10585.3|10582.3|56
1651470300000|2022-05-02 05:45:00|10590|10586|10601.9|10597.9|10603.7|10599.4|10587.9|10583.9|13
1651470600000|2022-05-02 05:50:00|10599.9|10595.9|10599|10595|10603.4|10599.4|10595.3|10591.3|13
1651470900000|2022-05-02 05:55:00|10598.9|10594.9|10603.8|10599.8|10611.7|10607.7|10598.4|10594.4|22
1651471200000|2022-05-02 06:00:00|10604.3|10600.3|10560.5|10556.5|10607.3|10603.3|10546.4|10543.5|277
1651471500000|2022-05-02 06:05:00|10562|10558|10567.4|10563.4|10571.3|10567.3|10555|10551|89
1651471800000|2022-05-02 06:10:00|10567.8|10563.8|10592.2|10588.2|10593.8|10589.8|10565.4|10561.4|107
1651472100000|2022-05-02 06:15:00|10587.2|10583.2|10592.3|10588.3|10601.2|10597.2|10581.4|10577.4|98
1651472400000|2022-05-02 06:20:00|10592.9|10588.9|10614.7|10610.7|10625.1|10617.1|10592.4|10588.4|109
1651472700000|2022-05-02 06:25:00|10612.8|10608.8|10610.2|10606.2|10615.7|10611.7|10599.4|10595.4|130
1651473000000|2022-05-02 06:30:00|10612|10608|10612.8|10608.8|10617.5|10611.3|10601.8|10596.7|39
1651473300000|2022-05-02 06:35:00|10612.7|10608.7|10596.8|10592.8|10614.2|10610.2|10596.3|10592.3|36
1651473600000|2022-05-02 06:40:00|10596.6|10592.6|10612.6|10608.6|10613.5|10609.1|10585.8|10581.8|57
1651473900000|2022-05-02 06:45:00|10612.1|10608.1|10633.9|10629.9|10640.3|10634.4|10611.1|10607.1|145
1651474200000|2022-05-02 06:50:00|10634.9|10630.9|10637.8|10633.8|10640.7|10637.3|10627.9|10623.9|132
1651474500000|2022-05-02 06:55:00|10637.9|10633.9|10628.9|10624.9|10654.2|10648|10622|10618.6|245
1651474800000|2022-05-02 07:00:00|10629.4|10625.4|10606.3|10602.3|10637.7|10633.7|10605.8|10601.8|394
1651475100000|2022-05-02 07:05:00|10605.2|10602.4|10610.7|10606.7|10617.5|10613.5|10599.2|10595.2|163
1651475400000|2022-05-02 07:10:00|10609.7|10605.7|10622.1|10618.1|10623.5|10619.5|10601.3|10597.3|209
1651475700000|2022-05-02 07:15:00|10622|10618|10629.7|10625.7|10638.8|10635|10617.2|10613.2|159
1651476000000|2022-05-02 07:20:00|10629.8|10625.8|10661.3|10657.3|10668.5|10665.3|10629.6|10625.7|324
1651476300000|2022-05-02 07:25:00|10661.1|10657.1|10684.1|10680.1|10687|10683|10658.6|10654.6|473
1651476600000|2022-05-02 07:30:00|10683.6|10679.6|10681.5|10677.5|10698.5|10694.5|10666.6|10662.8|559
1651476900000|2022-05-02 07:35:00|10682|10678|10672.2|10668.2|10703.1|10699.1|10670.6|10667|388
1651477200000|2022-05-02 07:40:00|10671.7|10667.7|10694.7|10690.7|10707.1|10703.1|10660.7|10656.7|315
1651477500000|2022-05-02 07:45:00|10694.3|10690.3|10656|10652|10695.7|10691.7|10656|10652|243
1651477800000|2022-05-02 07:50:00|10655.8|10651.8|10662.5|10658.5|10666|10662|10648.8|10644.8|351
1651478100000|2022-05-02 07:55:00|10662.7|10658.7|10619.8|10615.8|10677.3|10673.5|10616.8|10612.8|831
1651478400000|2022-05-02 08:00:00|10621.2|10617.2|10599.3|10595.3|10640.5|10636.5|10597.4|10593.4|696
1651478700000|2022-05-02 08:05:00|10599.6|10595.6|10614.4|10610.4|10619.8|10615.8|10593|10589|689
1651479000000|2022-05-02 08:10:00|10614|10610|10591.4|10587.4|10617.9|10613.9|10588.3|10584.5|975
1651479300000|2022-05-02 08:15:00|10591|10587|10490.9|10486.9|10595.4|10591.4|10481.1|10477.8|2184
1651479600000|2022-05-02 08:20:00|10490.5|10486.5|10382.5|10378.5|10504.2|10498.7|10381.3|10378.3|3101
1651479900000|2022-05-02 08:25:00|10381.4|10378.6|10395.3|10392.5|10410.7|10405.2|10381.4|10378|4256
1651480200000|2022-05-02 08:30:00|10396.9|10392.9|10413.5|10409.5|10416.5|10412.5|10391.6|10387.6|2054
1651480500000|2022-05-02 08:35:00|10413.9|10409.9|10408.3|10404.3|10443.8|10439.8|10397.4|10393.4|1078
1651480800000|2022-05-02 08:40:00|10407.9|10403.9|10375.1|10371.1|10407.9|10403.9|10340.3|10336.3|1567
1651481100000|2022-05-02 08:45:00|10375.5|10371.5|10387.1|10383.1|10399.7|10393|10375.1|10371.1|822
1651481400000|2022-05-02 08:50:00|10385.4|10381.4|10424.3|10420.3|10427.9|10422.6|10357.8|10353.8|1091
1651481700000|2022-05-02 08:55:00|10424.1|10420.1|10441|10437|10445.6|10441.6|10415.1|10410.6|937
1651482000000|2022-05-02 09:00:00|10444|10436|10421.9|10417.9|10448|10443.4|10393.2|10389.2|895
1651482300000|2022-05-02 09:05:00|10421.7|10417.7|10396.4|10392.4|10439.2|10432.4|10396.4|10392.4|409
1651482600000|2022-05-02 09:10:00|10396.8|10392.8|10405.9|10401.9|10413.8|10409.1|10385.4|10382.2|474
1651482900000|2022-05-02 09:15:00|10406.3|10402.3|10388.4|10384.4|10406.3|10402.3|10383.1|10380.3|421
1651483200000|2022-05-02 09:20:00|10387.9|10383.9|10413.4|10409.4|10422.4|10418.4|10387.8|10383.8|502
1651483500000|2022-05-02 09:25:00|10409.8|10405.8|10447.1|10443.1|10460.6|10456.6|10407.9|10403.9|567
1651483800000|2022-05-02 09:30:00|10447.3|10443.3|10410.3|10406.3|10452.8|10448.2|10402.3|10398.3|568
1651484100000|2022-05-02 09:35:00|10409.8|10405.8|10413.1|10409.1|10418.2|10415.3|10394|10390|682
1651484400000|2022-05-02 09:40:00|10411.6|10407.6|10399.4|10395.4|10418.6|10414.6|10395.1|10391.3|390
1651484700000|2022-05-02 09:45:00|10397.6|10393.6|10399.1|10395.1|10409.3|10406.3|10385.4|10382|356
1651485000000|2022-05-02 09:50:00|10399.4|10395.4|10415.3|10411.3|10426.2|10422.2|10397.5|10393.5|261
1651485300000|2022-05-02 09:55:00|10413.3|10409.3|10419.6|10415.6|10425|10421|10400.6|10396.6|371
1651485600000|2022-05-02 10:00:00|10418.7|10414.7|10400.7|10396.7|10419.9|10414.7|10381.3|10378.5|390
1651485900000|2022-05-02 10:05:00|10401|10397|10426.8|10422.8|10431.5|10427.5|10401|10397|284
1651486200000|2022-05-02 10:10:00|10426.7|10422.7|10426.3|10422.3|10437.1|10433.1|10420.7|10415.3|157
1651486500000|2022-05-02 10:15:00|10426.8|10422.8|10418.8|10414.8|10431.1|10427.1|10404|10400|297
1651486800000|2022-05-02 10:20:00|10419.3|10415.3|10409|10405|10437.8|10434.8|10399.2|10395.2|534
1651487100000|2022-05-02 10:25:00|10411.5|10407.5|10394.7|10390.7|10420|10416|10388.4|10382.9|307
1651487400000|2022-05-02 10:30:00|10394.2|10390.2|10396.8|10392.8|10399.7|10395.2|10382.2|10378.3|202
1651487700000|2022-05-02 10:35:00|10396.7|10392.7|10406.2|10402.2|10416|10412|10393.7|10389.7|106
1651488000000|2022-05-02 10:40:00|10405.8|10401.8|10432.2|10428.2|10455.6|10451.6|10405.8|10401.7|440
1651488300000|2022-05-02 10:45:00|10431.9|10427.9|10456.7|10452.7|10464.6|10460.6|10431|10424.6|492
1651488600000|2022-05-02 10:50:00|10457.1|10453.1|10437.6|10433.6|10467|10461.8|10437|10433|191
1651488900000|2022-05-02 10:55:00|10438|10434|10421.9|10417.9|10456.1|10451.1|10412|10408.1|243
1651489200000|2022-05-02 11:00:00|10421.1|10417.1|10433.5|10429.5|10441|10436|10412|10407.5|215
1651489500000|2022-05-02 11:05:00|10433.9|10429.9|10434.2|10430.2|10437|10433|10423.4|10419.4|98
1651489800000|2022-05-02 11:10:00|10435|10431|10401.5|10397.5|10436|10432|10398|10392.5|225
1651490100000|2022-05-02 11:15:00|10400.9|10396.9|10410.2|10406.2|10422.1|10418.1|10395.9|10392.9|237
1651490400000|2022-05-02 11:20:00|10409.3|10405.3|10443.1|10439.1|10449.7|10444.1|10389.1|10385.1|371
1651490700000|2022-05-02 11:25:00|10441.4|10437.4|10441.4|10437.4|10443.8|10439.8|10424.6|10419.2|67
1651491000000|2022-05-02 11:30:00|10440.9|10436.9|10433.9|10429.9|10454.3|10450.3|10425.2|10420.2|330
1651491300000|2022-05-02 11:35:00|10434.4|10430.4|10406.9|10402.9|10434.4|10430.4|10396.4|10390.5|267
1651491600000|2022-05-02 11:40:00|10407.7|10403.7|10401.1|10397.1|10416.2|10412.2|10392.4|10386.4|356
1651491900000|2022-05-02 11:45:00|10401.2|10397.2|10327|10323|10404.6|10398.6|10311.9|10307.6|2179
1651492200000|2022-05-02 11:50:00|10326.1|10322.1|10320.4|10316.4|10330.2|10327.1|10299.5|10295.4|834
1651492500000|2022-05-02 11:55:00|10321.4|10317.4|10337.6|10333.6|10351.5|10347.5|10321.4|10317.4|357
1651492800000|2022-05-02 12:00:00|10336.2|10332.2|10349.6|10345.6|10365.3|10361.3|10333.4|10329.4|550
1651493100000|2022-05-02 12:05:00|10350.1|10346.1|10330.1|10326.1|10354.1|10350.1|10327.9|10323.9|284
1651493400000|2022-05-02 12:10:00|10331|10327|10336.2|10332.2|10339.2|10335.2|10313.1|10309.1|471
1651493700000|2022-05-02 12:15:00|10335.7|10331.7|10333|10329|10358|10353.9|10326|10323|611
1651494000000|2022-05-02 12:20:00|10331.2|10327.2|10333.3|10329.3|10347.5|10343.5|10327.2|10324.1|250
1651494300000|2022-05-02 12:25:00|10334.8|10330.8|10319.4|10315.4|10350.7|10347.9|10309.5|10305.5|644
1651494600000|2022-05-02 12:30:00|10317.3|10313.3|10351|10347|10357|10353|10314|10310|502
1651494900000|2022-05-02 12:35:00|10350.5|10346.5|10341.4|10337.4|10376.3|10372.3|10339.4|10335.4|417
1651495200000|2022-05-02 12:40:00|10344.3|10336.3|10335.2|10331.2|10357.3|10353.3|10328.3|10324.3|225
1651495500000|2022-05-02 12:45:00|10335.1|10331.1|10346.4|10342.4|10350.4|10346.4|10324.7|10320.7|372
1651495800000|2022-05-02 12:50:00|10345.9|10341.9|10320.6|10316.6|10353.4|10349.4|10320.6|10316.6|249
1651496100000|2022-05-02 12:55:00|10320.5|10316.5|10320.7|10316.7|10333|10329|10316.1|10313|586
1651496400000|2022-05-02 13:00:00|10320.2|10316.2|10329.3|10325.3|10350.4|10346.4|10292.5|10288.5|1150
1651496700000|2022-05-02 13:05:00|10327.2|10323.2|10356.1|10352.1|10363.6|10359.6|10309|10305|524
1651497000000|2022-05-02 13:10:00|10354.8|10350.8|10384.6|10380.6|10385.7|10381.7|10342.1|10338.1|626
1651497300000|2022-05-02 13:15:00|10384.7|10380.7|10410.3|10406.3|10412.7|10409.3|10372.1|10368.1|848
1651497600000|2022-05-02 13:20:00|10410.2|10406.2|10409.9|10405.9|10429.7|10426.6|10406|10402.6|1057
1651497900000|2022-05-02 13:25:00|10410|10406|10383.1|10379.1|10417.4|10413.4|10377.2|10373.2|455
1651498200000|2022-05-02 13:30:00|10382.7|10378.7|10374.4|10370.4|10382.7|10378.7|10342.6|10338.6|869
1651498500000|2022-05-02 13:35:00|10375.4|10371.4|10347.3|10343.3|10395.5|10391.6|10346.8|10342.8|574
1651498800000|2022-05-02 13:40:00|10345.4|10342.6|10324.7|10316.7|10345.8|10342.6|10311.3|10308.3|1049
1651499100000|2022-05-02 13:45:00|10323.2|10319.2|10334.2|10330.2|10337.2|10333.2|10311.3|10308.5|840
1651499400000|2022-05-02 13:50:00|10334.3|10330.3|10346.4|10342.4|10355.6|10351.6|10319.4|10315.4|718
1651499700000|2022-05-02 13:55:00|10345.9|10341.9|10374.6|10366.6|10374.6|10368.9|10342.2|10338.4|990
1651500000000|2022-05-02 14:00:00|10374.5|10366.5|10367.8|10363.8|10374.9|10370.3|10318.8|10314.8|1322
1651500300000|2022-05-02 14:05:00|10368.3|10364.3|10361.8|10357.8|10373.7|10369.7|10351.1|10345.5|421
1651500600000|2022-05-02 14:10:00|10361.7|10357.7|10338.2|10334.2|10362.8|10358.8|10323.5|10319.5|866
1651500900000|2022-05-02 14:15:00|10338.3|10334.3|10369.1|10365.1|10369.1|10365.5|10323.9|10319.9|889
1651501200000|2022-05-02 14:20:00|10369.6|10365.6|10415.3|10411.3|10416.3|10413.4|10363.8|10359.8|1508
1651501500000|2022-05-02 14:25:00|10414.9|10410.9|10449.8|10445.8|10452.3|10448.4|10412.1|10406.5|1476
1651501800000|2022-05-02 14:30:00|10450.2|10446.2|10434.2|10430.2|10477.5|10473.5|10427.7|10423.7|1385
1651502100000|2022-05-02 14:35:00|10436.7|10432.7|10440.3|10436.3|10446.5|10442.5|10410.8|10406.8|700
1651502400000|2022-05-02 14:40:00|10440.4|10436.4|10434.6|10430.6|10449.3|10445.3|10415.2|10411.2|533
1651502700000|2022-05-02 14:45:00|10434.1|10430.1|10420.2|10416.2|10447.5|10443.5|10406.3|10403.4|719
1651503000000|2022-05-02 14:50:00|10418.7|10414.7|10370|10366|10425.5|10421.3|10365.5|10361.5|842
1651503300000|2022-05-02 14:55:00|10369.3|10365.3|10370.3|10366.3|10380.2|10376.2|10351.5|10347.5|685
1651503600000|2022-05-02 15:00:00|10370.4|10366.4|10361.4|10357.4|10375.3|10371.3|10357.8|10353.9|808
1651503900000|2022-05-02 15:05:00|10361.9|10357.9|10388.2|10384.2|10389.4|10385.4|10358.8|10355.4|513
1651504200000|2022-05-02 15:10:00|10388.1|10384.1|10414.3|10410.3|10416.6|10413.4|10383.2|10379.2|944
1651504500000|2022-05-02 15:15:00|10414.8|10410.8|10427|10423|10436.3|10432.3|10406.9|10403.8|1230
1651504800000|2022-05-02 15:20:00|10427.1|10423.1|10455.5|10451.5|10469.3|10465.3|10427.1|10423.1|1203
1651505100000|2022-05-02 15:25:00|10455.1|10451.1|10507.6|10504.8|10519.1|10515.1|10451.9|10449.1|1757
1651505400000|2022-05-02 15:30:00|10507.8|10503.8|10568.6|10564.6|10569.9|10565.9|10507.7|10503.7|2370
1651505700000|2022-05-02 15:35:00|10569|10565|10606|10602|10614.3|10611.4|10567.1|10563.1|1852
1651506000000|2022-05-02 15:40:00|10606.8|10602.8|10676.7|10672.7|10678.5|10674.5|10602.6|10598.6|2150
1651506300000|2022-05-02 15:45:00|10676.6|10672.6|10689.3|10685.3|10691.8|10687.8|10652.3|10648.3|2796
1651506600000|2022-05-02 15:50:00|10688|10684|10666.7|10663.9|10709.3|10706.3|10659.7|10655.8|1449
1651506900000|2022-05-02 15:55:00|10666.6|10663.8|10645|10641|10679.6|10675.6|10644.9|10640.9|865
1651507200000|2022-05-02 16:00:00|10647.4|10639.4|10647.1|10643.1|10659.3|10655.3|10636.8|10633|1279
1651507500000|2022-05-02 16:05:00|10647.3|10643.3|10666.7|10662.7|10686.9|10682.9|10645.5|10641.5|824
1651507800000|2022-05-02 16:10:00|10667.6|10663.6|10676.9|10672.9|10708.5|10704.5|10647.4|10643.4|1099
1651508100000|2022-05-02 16:15:00|10677.3|10673.3|10727.6|10723.6|10729.6|10725.6|10667.3|10663.3|787
1651508400000|2022-05-02 16:20:00|10727.2|10723.2|10702.3|10698.3|10730.1|10726.7|10700.8|10696.8|649
1651508700000|2022-05-02 16:25:00|10701.8|10697.8|10696.2|10692.2|10716.6|10712.8|10689.6|10685.6|732
1651509000000|2022-05-02 16:30:00|10697.1|10693.1|10718.8|10714.8|10720.8|10716.8|10693.9|10689.9|646
1651509300000|2022-05-02 16:35:00|10717.3|10713.3|10725.7|10721.7|10728.2|10725.2|10712.7|10706.6|577
1651509600000|2022-05-02 16:40:00|10726.5|10722.5|10723.6|10719.6|10729.2|10726.3|10712.2|10708.2|528
1651509900000|2022-05-02 16:45:00|10723.2|10719.2|10714.6|10710.6|10725.2|10721.1|10705.2|10701.2|641
1651510200000|2022-05-02 16:50:00|10714.4|10710.4|10687.6|10683.6|10717|10713.2|10686.2|10682.2|589
1651510500000|2022-05-02 16:55:00|10687.8|10683.8|10667.3|10663.3|10688.2|10685.2|10659.2|10655.2|715
1651510800000|2022-05-02 17:00:00|10667.1|10663.1|10670.7|10666.7|10689|10685|10657.1|10654.3|675
1651511100000|2022-05-02 17:05:00|10671.5|10667.5|10687.7|10683.7|10702.4|10699.1|10668.7|10664.7|550
1651511400000|2022-05-02 17:10:00|10687.5|10683.5|10713.5|10709.5|10723.8|10719.8|10684.7|10680.7|519
1651511700000|2022-05-02 17:15:00|10713.9|10709.9|10736.6|10732.6|10748.7|10745.7|10713.4|10709.4|1585
1651512000000|2022-05-02 17:20:00|10737.5|10733.5|10733.9|10729.9|10742.5|10738.5|10727.2|10723.2|403
1651512300000|2022-05-02 17:25:00|10734|10730|10707.6|10703.6|10735.6|10731.6|10707.2|10703.2|298
1651512600000|2022-05-02 17:30:00|10707.7|10703.7|10727.3|10723.3|10738.6|10734.6|10694.5|10690.5|523
1651512900000|2022-05-02 17:35:00|10726.8|10722.8|10731.9|10727.9|10745.1|10741.1|10726.1|10722.1|550
1651513200000|2022-05-02 17:40:00|10732|10728|10736.2|10732.2|10748.5|10744.5|10729.5|10725.5|298
1651513500000|2022-05-02 17:45:00|10734.5|10730.5|10771.1|10767.1|10772.9|10768.9|10730.9|10726.9|1151
1651513800000|2022-05-02 17:50:00|10771.5|10767.5|10782.6|10778.6|10803.3|10799.3|10767.6|10763.6|1033
1651514100000|2022-05-02 17:55:00|10782.5|10778.5|10795.2|10791.2|10795.7|10791.7|10768.3|10762.9|683
1651514400000|2022-05-02 18:00:00|10796.6|10792.6|10745.2|10741.2|10799.2|10796.2|10741.2|10737.2|1118
1651514700000|2022-05-02 18:05:00|10744.8|10740.8|10747.1|10743.1|10754.1|10750.1|10702.6|10698.6|1251
1651515000000|2022-05-02 18:10:00|10747.7|10743.7|10721.8|10717.8|10752.7|10748.7|10689.2|10685.2|1236
1651515300000|2022-05-02 18:15:00|10721.9|10717.9|10709.6|10705.6|10735|10731|10700.4|10696.4|1180
1651515600000|2022-05-02 18:20:00|10709.2|10705.2|10720|10716|10727.6|10724.1|10668.3|10664.3|1386
1651515900000|2022-05-02 18:25:00|10719.9|10717.1|10738.6|10734.6|10761.7|10757.7|10711.5|10707.5|5277
1651516200000|2022-05-02 18:30:00|10736.6|10732.6|10746.6|10742.6|10756.5|10752.5|10711.8|10708.9|1297
1651516500000|2022-05-02 18:35:00|10747.6|10743.6|10742.7|10738.7|10753.1|10749.1|10738.1|10732.6|221
1651516800000|2022-05-02 18:40:00|10744.2|10740.2|10729.1|10725.1|10744.6|10740.6|10721.7|10717.7|419
1651517100000|2022-05-02 18:45:00|10729.2|10725.2|10729.5|10725.5|10736|10733.1|10717|10713|232
1651517400000|2022-05-02 18:50:00|10729|10725|10723.4|10719.4|10739.7|10735.7|10721.2|10717.2|201
1651517700000|2022-05-02 18:55:00|10723.2|10719.2|10716.3|10712.3|10735.1|10731.1|10714.4|10710.4|320
1651518000000|2022-05-02 19:00:00|10716.8|10712.8|10734.2|10730.2|10736.2|10732.2|10714.3|10710.3|129
1651518300000|2022-05-02 19:05:00|10734|10730|10726|10722|10739.2|10733.2|10724.7|10720.7|327
1651518600000|2022-05-02 19:10:00|10726.2|10722.2|10740.7|10736.7|10742.9|10738.9|10717|10713|149
1651518900000|2022-05-02 19:15:00|10740.6|10736.6|10748.5|10744.5|10751|10747|10736.1|10732.1|182
1651519200000|2022-05-02 19:20:00|10749|10745|10744.3|10740.3|10758.4|10754.4|10736.6|10732.6|179
1651519500000|2022-05-02 19:25:00|10743.7|10739.7|10754.1|10750.1|10755.7|10751.7|10736.1|10732.1|138
1651519800000|2022-05-02 19:30:00|10754.9|10750.9|10745.4|10741.4|10759.1|10755.7|10739.2|10735.2|132
1651520100000|2022-05-02 19:35:00|10746.6|10742.6|10747|10743|10754.9|10750.9|10741.4|10737.4|66
1651520400000|2022-05-02 19:40:00|10749.5|10745.5|10756.4|10752.4|10768.8|10764.9|10749.5|10745.5|92
1651520700000|2022-05-02 19:45:00|10755.6|10751.6|10773.3|10769.3|10774.8|10770.8|10754.5|10750.5|78
1651521000000|2022-05-02 19:50:00|10774.3|10770.3|10782|10778|10787.5|10783.5|10771|10767|166
1651521300000|2022-05-02 19:55:00|10782.1|10778.1|10809.6|10805.6|10815.4|10811.4|10780|10774.6|456
1651521600000|2022-05-02 20:00:00|10812.6|10804.6|10803.1|10799.1|10815.3|10809.8|10795.2|10791.2|79
1651521900000|2022-05-02 20:05:00|10806|10798|10771.8|10767.8|10813.1|10809.1|10770.7|10766.7|204
1651522200000|2022-05-02 20:10:00|10771.7|10767.7|10753.3|10749.3|10773.8|10769.8|10749.2|10742.4|68
1651522500000|2022-05-02 20:15:00|10753.4|10749.4|10756|10752|10766.2|10761.7|10753.4|10748.3|239
1651522800000|2022-05-02 20:20:00|10755.1|10751.1|10751.5|10747.5|10759.4|10755.4|10744.9|10740.9|107
1651523100000|2022-05-02 20:25:00|10753|10749|10754.5|10750.5|10756.8|10753.9|10751.1|10747.1|64
1651523400000|2022-05-02 20:30:00|10754.4|10750.4|10753.9|10749.9|10758.7|10755.9|10745.9|10741.9|127
1651523700000|2022-05-02 20:35:00|10757.5|10749.5|10743.2|10739.2|10758.8|10755.9|10742.4|10738.4|72
1651524000000|2022-05-02 20:40:00|10743.6|10739.6|10738.4|10734.4|10743.6|10739.6|10737.9|10733.9|22
1651524300000|2022-05-02 20:45:00|10741.8|10737.8|10730.8|10726.8|10753.4|10748.9|10729.3|10724.3|54
1651524600000|2022-05-02 20:50:00|10730.9|10726.9|10737.7|10733.7|10739.8|10735.8|10730.3|10725.3|51
1651524900000|2022-05-02 20:55:00|10737.9|10733.9|10734.2|10730.2|10740.3|10733.9|10719.8|10713.8|123
1651525200000|2022-05-02 21:00:00|10734.7|10730.7|10742.4|10734.4|10742.9|10734.9|10730.3|10722.3|3
1651525500000|2022-05-02 21:05:00|10742.3|10734.3|10742.7|10739.9|10742.8|10740|10742.3|10734.3|4
1651525800000|2022-05-02 21:10:00|10746.8|10738.8|10750.8|10746.8|10751.8|10748.9|10746.8|10738.8|20
1651526100000|2022-05-02 21:15:00|10750.7|10746.7|10750.7|10746.7|10750.7|10746.7|10750.7|10746.7|0
1651526400000|2022-05-02 21:20:00|10755.7|10747.7|10753.2|10745.2|10755.7|10747.7|10752.7|10744.7|2
1651526700000|2022-05-02 21:25:00|10752.8|10744.8|10749.2|10741.2|10752.8|10744.8|10749.2|10741.2|2
1651527000000|2022-05-02 21:30:00|10750|10742|10752.7|10744.7|10752.7|10744.7|10750|10742|7
1651527300000|2022-05-02 21:35:00|10755.2|10747.2|10756.2|10748.2|10756.2|10748.2|10754.7|10746.7|1
1651527600000|2022-05-02 21:40:00|10755.7|10747.7|10730.2|10722.2|10756.2|10748.2|10714.2|10707.7|28
1651527900000|2022-05-02 21:45:00|10733.2|10725.2|10739.1|10731.1|10747.1|10741.1|10733.2|10725.2|4
1651528200000|2022-05-02 21:50:00|10738.7|10730.7|10741.6|10733.6|10741.6|10733.6|10738.1|10730.1|0
1651528500000|2022-05-02 21:55:00|10741.1|10733.1|10743.2|10735.2|10746.6|10738.6|10741.1|10733.1|0
1651528800000|2022-05-02 22:00:00|10743.1|10735.1|10743.1|10735.1|10743.1|10735.1|10743.1|10735.1|0
1651536000000|2022-05-03 00:00:00|10749.7|10741.7|10756.8|10752.8|10758.8|10755.9|10723.6|10718.9|395
1651536300000|2022-05-03 00:05:00|10756.7|10752.7|10781.1|10777.1|10782.6|10778.6|10756.7|10752.7|84
1651536600000|2022-05-03 00:10:00|10782.1|10778.1|10778.5|10774.5|10787|10783|10777.5|10773.5|118
1651536900000|2022-05-03 00:15:00|10778.4|10774.4|10771.8|10767.8|10780.5|10777.6|10767.4|10763.4|34
1651537200000|2022-05-03 00:20:00|10772.3|10768.3|10785.8|10781.8|10786.8|10782.8|10769.8|10765.8|50
1651537500000|2022-05-03 00:25:00|10786.2|10782.2|10784.3|10780.3|10791.3|10787.3|10778.2|10774.2|46
1651537800000|2022-05-03 00:30:00|10784.1|10781.3|10783.9|10779.9|10787.3|10783.3|10780.2|10776.2|33
1651538100000|2022-05-03 00:35:00|10784.3|10780.3|10785.8|10781.8|10788.3|10784.5|10782.4|10778.4|30
1651538400000|2022-05-03 00:40:00|10786.3|10782.3|10778.8|10774.8|10787.4|10783.4|10774.4|10770.4|32
1651538700000|2022-05-03 00:45:00|10779.8|10775.8|10788.7|10784.7|10792.3|10788.3|10778.8|10774.8|80
1651539000000|2022-05-03 00:50:00|10787.8|10783.8|10792.7|10788.7|10808.8|10804.8|10787.8|10783.8|51
1651539300000|2022-05-03 00:55:00|10793.2|10789.2|10804.8|10800.8|10805.6|10801.6|10787.3|10783.3|13
1651539600000|2022-05-03 01:00:00|10805.2|10801.2|10798.3|10794.3|10809.1|10805.1|10796.3|10792.3|48
1651539900000|2022-05-03 01:05:00|10797.8|10793.8|10793.7|10789.7|10797.8|10793.8|10785.2|10781.8|20
1651540200000|2022-05-03 01:10:00|10794.2|10790.2|10775.5|10771.5|10794.2|10790.2|10768.8|10762.8|34
1651540500000|2022-05-03 01:15:00|10775.8|10771.8|10766.7|10762.7|10778.7|10774.7|10764.7|10760.7|11
1651540800000|2022-05-03 01:20:00|10767.2|10763.2|10762.3|10758.3|10771.2|10767.2|10757|10752.3|136
1651541100000|2022-05-03 01:25:00|10762.2|10758.2|10761.2|10757.2|10764.3|10760.1|10756.7|10752.7|14
1651541400000|2022-05-03 01:30:00|10761.6|10757.6|10762.8|10758.8|10769.5|10765.5|10760.8|10756.8|47
1651541700000|2022-05-03 01:35:00|10763.3|10759.3|10752.9|10748.9|10763.3|10759.3|10747.4|10743.4|10
1651542000000|2022-05-03 01:40:00|10752.8|10748.8|10746.6|10742.6|10758.2|10754.2|10742.8|10738.8|29
1651542300000|2022-05-03 01:45:00|10747.4|10743.4|10750.8|10746.8|10754.3|10750.3|10739.4|10735.4|11
1651542600000|2022-05-03 01:50:00|10751.2|10747.2|10750.9|10746.9|10767.3|10760.8|10750.9|10746.9|20
1651542900000|2022-05-03 01:55:00|10752.5|10748.5|10756.8|10752.8|10762.8|10758.8|10752.5|10748.5|11
1651543200000|2022-05-03 02:00:00|10756.9|10752.9|10764.7|10760.7|10764.7|10760.7|10743.8|10739.8|26
1651543500000|2022-05-03 02:05:00|10766.4|10762.4|10771.6|10767.6|10776.2|10772.2|10762.7|10758.7|23
1651543800000|2022-05-03 02:10:00|10771.7|10767.7|10766.2|10762.2|10775.2|10771.2|10763.8|10759.8|22
1651544100000|2022-05-03 02:15:00|10766.3|10762.3|10761.7|10757.7|10774.1|10770.1|10760.7|10756.6|19
1651544400000|2022-05-03 02:20:00|10761.3|10757.3|10758.7|10754.7|10762.8|10758.2|10758.7|10752.2|5
1651544700000|2022-05-03 02:25:00|10759.8|10755.8|10757.7|10753.7|10762.2|10758.2|10755.7|10751.7|3
1651545000000|2022-05-03 02:30:00|10757.2|10753.2|10757.8|10753.8|10762.3|10758.3|10752.6|10748.6|20
1651545300000|2022-05-03 02:35:00|10755.7|10751.7|10747.2|10743.2|10756.7|10752.7|10744.7|10740.7|40
1651545600000|2022-05-03 02:40:00|10746.4|10742.4|10762.1|10758.1|10762.1|10758.1|10743.8|10739.8|34
1651545900000|2022-05-03 02:45:00|10764.2|10760.2|10764.5|10756.5|10765.4|10761.4|10756|10752|35
1651546200000|2022-05-03 02:50:00|10762.1|10758.1|10766.6|10762.6|10768.1|10764.1|10761.6|10757.6|12
1651546500000|2022-05-03 02:55:00|10767.1|10763.1|10766.1|10762.1|10767.1|10763.1|10760.6|10756.5|5
1651546800000|2022-05-03 03:00:00|10764.6|10760.6|10763.1|10759.1|10767.5|10763.5|10760|10756|15
1651547100000|2022-05-03 03:05:00|10763|10759|10764.6|10760.6|10765.5|10761.5|10760.5|10756.5|3
1651547400000|2022-05-03 03:10:00|10764.5|10760.5|10760.9|10758.1|10764.5|10760.5|10759.5|10755.5|6
1651547700000|2022-05-03 03:15:00|10760.5|10756.5|10753.5|10749.5|10760.5|10756.5|10747.5|10743.5|16
1651548000000|2022-05-03 03:20:00|10753.9|10749.9|10754.5|10750.5|10755.9|10751.9|10750.6|10746.6|10
1651548300000|2022-05-03 03:25:00|10753.6|10749.6|10759|10755|10766|10762|10751.1|10747.1|18
1651548600000|2022-05-03 03:30:00|10759.5|10755.5|10754.4|10750.4|10764|10760|10753.9|10749.9|40
1651548900000|2022-05-03 03:35:00|10752.7|10748.7|10740.8|10736.8|10752.9|10748.9|10735|10731|28
1651549200000|2022-05-03 03:40:00|10740|10736|10730.9|10726.9|10740.4|10736.4|10722.7|10718.7|49
1651549500000|2022-05-03 03:45:00|10731.4|10727.4|10715.4|10711.4|10732.8|10728.8|10714.4|10710.4|81
1651549800000|2022-05-03 03:50:00|10715|10711|10705.5|10701.5|10716.5|10712.3|10704.4|10700.4|110
1651550100000|2022-05-03 03:55:00|10704.6|10700.6|10701.3|10697.3|10705.9|10701.9|10689.8|10686.4|352
1651550400000|2022-05-03 04:00:00|10701.4|10697.4|10690.5|10686.5|10709.3|10705.9|10690.5|10686|218
1651550700000|2022-05-03 04:05:00|10691.8|10687.8|10709.8|10705.8|10709.8|10705.8|10691.8|10687.8|52
1651551000000|2022-05-03 04:10:00|10709.7|10705.7|10711.2|10707.2|10712.6|10708.6|10709.2|10702.9|17
1651551300000|2022-05-03 04:15:00|10711.6|10707.6|10713.5|10709.5|10713.5|10709.5|10711.1|10707.1|16
1651551600000|2022-05-03 04:20:00|10713.1|10709.1|10711.6|10707.6|10715.5|10711.5|10710.2|10706.2|21
1651551900000|2022-05-03 04:25:00|10711.2|10707.2|10704.7|10700.7|10719.5|10715.5|10704.7|10700.7|26
1651552200000|2022-05-03 04:30:00|10705.2|10701.2|10729.9|10725.9|10731.5|10727.2|10704.8|10700.8|98
1651552500000|2022-05-03 04:35:00|10730.3|10726.3|10723.5|10719.5|10730.3|10726.3|10720|10713.4|22
1651552800000|2022-05-03 04:40:00|10723.4|10719.4|10704.1|10700.1|10724.8|10720.9|10702|10697.5|150
1651553100000|2022-05-03 04:45:00|10704.5|10700.5|10707.3|10703.3|10711.3|10707.3|10699.5|10695.5|49
1651553400000|2022-05-03 04:50:00|10707.2|10703.2|10705.8|10701.8|10710.8|10706.8|10705.8|10701.8|20
1651553700000|2022-05-03 04:55:00|10705.3|10701.3|10704.4|10700.4|10706.2|10702.2|10702.4|10698.4|19
1651554000000|2022-05-03 05:00:00|10704.2|10700.2|10713.1|10709.1|10713.6|10709.6|10695.7|10691.7|33
1651554300000|2022-05-03 05:05:00|10713.6|10709.6|10708.1|10704.1|10720|10715.2|10707.7|10703.7|15
1651554600000|2022-05-03 05:10:00|10707.7|10703.7|10715|10711|10717|10713|10707.6|10702.6|11
1651554900000|2022-05-03 05:15:00|10715.9|10711.9|10732.3|10728.3|10732.8|10728.8|10715|10711|73
1651555200000|2022-05-03 05:20:00|10732.2|10728.2|10735.9|10731.9|10741.4|10737.4|10724.7|10721.6|64
1651555500000|2022-05-03 05:25:00|10735.8|10731.8|10721.5|10717.5|10735.8|10731.8|10718.5|10714.1|20
1651555800000|2022-05-03 05:30:00|10721.1|10717.1|10710.6|10706.6|10721.5|10717.5|10707.7|10701.7|38
1651556100000|2022-05-03 05:35:00|10710.7|10706.7|10713.5|10709.5|10715.9|10710.9|10704.5|10698.6|23
1651556400000|2022-05-03 05:40:00|10715.9|10707.9|10712|10704|10716|10710.4|10708.6|10703|1
1651556700000|2022-05-03 05:45:00|10712.1|10704.1|10713|10705|10715|10710.4|10708|10704|60
1651557000000|2022-05-03 05:50:00|10710.1|10706.1|10713|10709|10714.9|10709.4|10708.5|10703.9|5
1651557300000|2022-05-03 05:55:00|10712.9|10708.9|10725.5|10721.5|10728|10722|10712|10707|27
1651557600000|2022-05-03 06:00:00|10726|10722|10706.3|10702.3|10731.4|10727.4|10702.8|10698.8|148
1651557900000|2022-05-03 06:05:00|10704.8|10702|10726.9|10722.9|10729.9|10725.8|10704.5|10701|138
1651558200000|2022-05-03 06:10:00|10730.9|10726.9|10728.8|10724.8|10742.9|10738.9|10723|10718.6|180
1651558500000|2022-05-03 06:15:00|10731.8|10727.8|10706.5|10702.5|10735.8|10732.8|10706|10702|120
1651558800000|2022-05-03 06:20:00|10706.1|10702.1|10703.2|10699.2|10707.5|10703.7|10698.5|10695.5|176
1651559100000|2022-05-03 06:25:00|10703.1|10699.1|10684.6|10680.6|10703.7|10699.8|10680.9|10677.9|204
1651559400000|2022-05-03 06:30:00|10684.5|10680.5|10692.3|10688.3|10698.7|10694.7|10680.9|10678|130
1651559700000|2022-05-03 06:35:00|10692.4|10688.4|10688.6|10684.6|10693.9|10690.1|10686.7|10682.7|49
1651560000000|2022-05-03 06:40:00|10687.7|10683.7|10685.1|10681.1|10691.1|10687.1|10681|10677.6|201
1651560300000|2022-05-03 06:45:00|10687.1|10683.1|10682.8|10680|10687.1|10683.1|10680.9|10678|123
1651560600000|2022-05-03 06:50:00|10682.9|10680.1|10664.8|10660.8|10683|10680.1|10659.1|10656.3|168
1651560900000|2022-05-03 06:55:00|10663.9|10659.9|10680.1|10676.1|10680.1|10676.1|10659.2|10656.3|68
1651561200000|2022-05-03 07:00:00|10680.9|10676.9|10662.8|10658.8|10687|10683|10661.7|10657.7|243
1651561500000|2022-05-03 07:05:00|10662.7|10658.7|10654.8|10650.8|10664.1|10660.1|10635.7|10631.7|663
1651561800000|2022-05-03 07:10:00|10655.4|10651.4|10647.4|10643.4|10673.6|10669.6|10638.1|10634.1|242
1651562100000|2022-05-03 07:15:00|10647.2|10644.4|10668.5|10664.5|10673.6|10669.6|10627.6|10623.6|612
1651562400000|2022-05-03 07:20:00|10668.3|10664.3|10701.8|10697.8|10707.5|10703.5|10667.6|10663.6|528
1651562700000|2022-05-03 07:25:00|10702.3|10698.3|10705.8|10701.8|10720.2|10716.2|10691|10687.1|309
1651563000000|2022-05-03 07:30:00|10706|10702|10702.7|10698.7|10723.1|10719.1|10691.9|10687.9|421
1651563300000|2022-05-03 07:35:00|10702.2|10698.2|10682.8|10678.8|10708.8|10704.8|10677.9|10674.8|258
1651563600000|2022-05-03 07:40:00|10684.2|10680.2|10664|10660|10695.1|10691.7|10652.1|10648.7|272
1651563900000|2022-05-03 07:45:00|10663.5|10659.5|10663.8|10659.8|10665.2|10661.9|10641.5|10637.5|212
1651564200000|2022-05-03 07:50:00|10662.1|10658.1|10661.1|10657.1|10689.2|10685.3|10660.1|10656.1|469
1651564500000|2022-05-03 07:55:00|10662.5|10658.5|10681.3|10677.3|10688|10684|10658.7|10654.7|330
1651564800000|2022-05-03 08:00:00|10683.1|10679.1|10622.9|10618.9|10699.5|10695.5|10621.5|10616.5|1042
1651565100000|2022-05-03 08:05:00|10623.3|10619.3|10615.6|10611.6|10644.5|10640.5|10610.5|10606.5|1135
1651565400000|2022-05-03 08:10:00|10616|10612|10651|10647|10652.4|10648.6|10607.2|10603.2|528
1651565700000|2022-05-03 08:15:00|10651.6|10647.6|10652.7|10648.7|10655.7|10651.3|10620.2|10616.2|498
1651566000000|2022-05-03 08:20:00|10652.2|10648.2|10627.4|10623.4|10666.1|10662.1|10608.5|10603.7|2550
1651566300000|2022-05-03 08:25:00|10626.6|10622.6|10572.2|10568.2|10626.6|10622.6|10538|10534|6212
1651566600000|2022-05-03 08:30:00|10571.8|10567.8|10591.8|10587.8|10609.4|10605.4|10567.1|10564.3|1989
1651566900000|2022-05-03 08:35:00|10592.7|10588.7|10618.8|10614.8|10623.1|10619.1|10582.8|10578.8|699
1651567200000|2022-05-03 08:40:00|10618.7|10614.7|10601.1|10597.1|10625.2|10621.2|10597.7|10592.6|799
1651567500000|2022-05-03 08:45:00|10599.6|10595.6|10618.5|10614.5|10624.4|10619.8|10588.1|10584.1|549
1651567800000|2022-05-03 08:50:00|10618.4|10614.4|10617|10613|10629.4|10624.3|10606.3|10600.7|609
1651568100000|2022-05-03 08:55:00|10616.8|10612.8|10625.4|10621.4|10630.3|10625.6|10613.2|10606.8|362
1651568400000|2022-05-03 09:00:00|10625.3|10621.3|10633.2|10629.2|10634.2|10630.2|10605.8|10601.8|511
1651568700000|2022-05-03 09:05:00|10634.2|10630.2|10615.3|10611.3|10638.1|10634.1|10607.8|10603.8|521
1651569000000|2022-05-03 09:10:00|10615.1|10611.1|10629.5|10625.5|10638.9|10634.9|10614.5|10610.5|755
1651569300000|2022-05-03 09:15:00|10629.4|10625.4|10623.2|10619.2|10630|10626|10615.4|10612.4|267
1651569600000|2022-05-03 09:20:00|10621.1|10617.1|10643.9|10639.9|10647.4|10643.4|10615.4|10611.4|585
1651569900000|2022-05-03 09:25:00|10643.4|10639.4|10642.8|10638.8|10650.2|10647.3|10636.6|10632.6|300
1651570200000|2022-05-03 09:30:00|10642.3|10638.3|10596.9|10592.9|10642.3|10638.3|10596.3|10592.3|366
1651570500000|2022-05-03 09:35:00|10597|10593|10614.5|10610.5|10614.6|10610.6|10591.5|10586.5|289
1651570800000|2022-05-03 09:40:00|10613.5|10610.7|10595.4|10591.4|10613.5|10610.7|10591.5|10587.5|224
1651571100000|2022-05-03 09:45:00|10595|10591|10601.4|10597.4|10604.8|10600.8|10569.7|10564.3|549
1651571400000|2022-05-03 09:50:00|10601.8|10597.8|10595|10591|10603.3|10599.3|10581.7|10577.7|351
1651571700000|2022-05-03 09:55:00|10594.5|10590.5|10581.7|10577.7|10600|10596|10577.2|10573.2|293
1651572000000|2022-05-03 10:00:00|10582.2|10578.2|10612.1|10608.1|10614.7|10611.9|10578.2|10574.2|688
1651572300000|2022-05-03 10:05:00|10612|10608|10617|10613|10629.6|10625.6|10608.5|10604.5|591
1651572600000|2022-05-03 10:10:00|10616.1|10612.1|10617.6|10613.6|10624.3|10620.3|10610.4|10606.4|221
1651572900000|2022-05-03 10:15:00|10617.5|10613.5|10646.5|10642.5|10654.4|10650.4|10616.4|10612.4|938
1651573200000|2022-05-03 10:20:00|10646.6|10642.6|10641.7|10637.7|10665.4|10661.4|10635.7|10629.7|611
1651573500000|2022-05-03 10:25:00|10642.5|10638.5|10652.1|10644.1|10683.9|10681|10641.1|10636|726
1651573800000|2022-05-03 10:30:00|10652|10644|10616.3|10612.3|10653.9|10647|10616.3|10612.3|481
1651574100000|2022-05-03 10:35:00|10616.8|10612.8|10599.5|10595.5|10624.8|10620.8|10592.1|10588.1|440
1651574400000|2022-05-03 10:40:00|10599.6|10595.6|10582.2|10578.2|10599.6|10595.6|10579.7|10575.7|303
1651574700000|2022-05-03 10:45:00|10585.4|10577.4|10589.6|10585.6|10603.7|10600.9|10573.9|10569.9|688
1651575000000|2022-05-03 10:50:00|10589.5|10585.5|10580.6|10576.6|10595.4|10589|10572.1|10569.2|454
1651575300000|2022-05-03 10:55:00|10580.1|10576.1|10559.1|10555.1|10584.2|10581.3|10557.1|10553.1|596
1651575600000|2022-05-03 11:00:00|10559.6|10555.6|10564.5|10560.5|10578.4|10574.4|10552.5|10548.5|574
1651575900000|2022-05-03 11:05:00|10564.9|10560.9|10588|10584|10589.5|10585|10564|10560|518
1651576200000|2022-05-03 11:10:00|10587.6|10583.6|10604.5|10600.5|10606.4|10602.4|10585.1|10581.1|460
1651576500000|2022-05-03 11:15:00|10604|10600|10584.9|10580.9|10604.5|10600.5|10576.7|10572.7|200
1651576800000|2022-05-03 11:20:00|10584.7|10580.7|10583.7|10579.7|10588.4|10584.4|10557.9|10553.9|330
1651577100000|2022-05-03 11:25:00|10582.9|10578.9|10600.7|10596.7|10603.5|10599.5|10581.9|10577.7|271
1651577400000|2022-05-03 11:30:00|10601.1|10597.1|10599.9|10595.9|10610.8|10606.8|10597|10593|246
1651577700000|2022-05-03 11:35:00|10600|10596|10611.9|10607.9|10613.7|10609.7|10599.9|10596|252
1651578000000|2022-05-03 11:40:00|10609.5|10605.5|10623.6|10619.6|10628.5|10624.5|10609.3|10605.3|390
1651578300000|2022-05-03 11:45:00|10623.2|10619.2|10610.2|10606.2|10623.2|10619.7|10609.2|10605.2|190
1651578600000|2022-05-03 11:50:00|10610.1|10606.1|10637.8|10633.8|10639.2|10635.2|10608.5|10605.6|395
1651578900000|2022-05-03 11:55:00|10637.3|10633.3|10654.7|10650.7|10657.1|10654.2|10635.5|10631.5|441
1651579200000|2022-05-03 12:00:00|10655.1|10651.1|10667.3|10663.3|10672.5|10667.3|10642.1|10638.2|395
1651579500000|2022-05-03 12:05:00|10667.4|10663.4|10675.3|10671.3|10681.3|10677.3|10662.6|10658.6|333
1651579800000|2022-05-03 12:10:00|10675.4|10671.4|10664.4|10660.4|10683.1|10679.1|10658.1|10654.1|389
1651580100000|2022-05-03 12:15:00|10665.9|10661.9|10715|10711|10723.4|10719.4|10665.9|10661.9|1262
1651580400000|2022-05-03 12:20:00|10714.4|10710.4|10712.4|10708.4|10732.5|10728.2|10703.6|10699.6|512
1651580700000|2022-05-03 12:25:00|10712.3|10708.3|10683.2|10679.2|10713.8|10709.8|10677.8|10673.8|900
1651581000000|2022-05-03 12:30:00|10683.6|10679.6|10647.5|10643.5|10689.2|10686.3|10634.4|10630.4|927
1651581300000|2022-05-03 12:35:00|10648.1|10644.1|10630.4|10626.4|10658.5|10654.5|10623.1|10618|585
1651581600000|2022-05-03 12:40:00|10630.3|10626.3|10632.2|10628.2|10635|10631|10605.8|10601.8|632
1651581900000|2022-05-03 12:45:00|10632.6|10628.6|10588|10584|10635.1|10631.1|10584|10580|761
1651582200000|2022-05-03 12:50:00|10588.3|10584.3|10606.1|10602.1|10609.6|10605.6|10579.3|10574.1|591
1651582500000|2022-05-03 12:55:00|10606.5|10602.5|10618.2|10614.2|10626.7|10622.7|10599.6|10595.6|630
1651582800000|2022-05-03 13:00:00|10615.4|10611.4|10596.8|10592.8|10616.2|10611.4|10576.2|10573.3|1029
1651583100000|2022-05-03 13:05:00|10596.6|10592.6|10597.2|10593.2|10618.2|10614.8|10593.7|10589.7|777
1651583400000|2022-05-03 13:10:00|10597.7|10593.7|10555.2|10551.2|10597.7|10593.7|10553.2|10549.2|1274
1651583700000|2022-05-03 13:15:00|10554.8|10550.8|10513.3|10509.3|10562.8|10559.8|10488.4|10484.4|2982
1651584000000|2022-05-03 13:20:00|10513.8|10509.8|10549|10545|10553.7|10549.7|10512.3|10508.3|1143
1651584300000|2022-05-03 13:25:00|10548.9|10544.9|10586.5|10582.5|10588.5|10584.5|10535.1|10531.2|1237
1651584600000|2022-05-03 13:30:00|10585|10581|10578.2|10574.2|10621.8|10617.8|10575.4|10571.4|1658
1651584900000|2022-05-03 13:35:00|10578.4|10574.4|10611.7|10607.7|10616|10612|10564|10560|1245
1651585200000|2022-05-03 13:40:00|10611.8|10607.8|10633.4|10629.4|10642.6|10638.6|10610.1|10605.8|1191
1651585500000|2022-05-03 13:45:00|10633.3|10629.3|10646.2|10642.2|10648.9|10644.9|10622.5|10618.5|904
1651585800000|2022-05-03 13:50:00|10645.8|10641.8|10672.1|10668.1|10674.1|10670.1|10624.9|10620.9|1171
1651586100000|2022-05-03 13:55:00|10673.4|10669.4|10700.7|10696.7|10708.6|10704.6|10670.6|10666.6|1455
1651586400000|2022-05-03 14:00:00|10701.5|10697.5|10703.2|10699.2|10715.9|10711.9|10687.9|10683.9|2286
1651586700000|2022-05-03 14:05:00|10702.2|10699.4|10683.4|10679.4|10716.5|10713|10683.4|10679.4|1043
1651587000000|2022-05-03 14:10:00|10682.2|10679.6|10701.2|10697.2|10705.2|10702.3|10655.3|10651.3|1565
1651587300000|2022-05-03 14:15:00|10699.6|10695.6|10689.4|10685.4|10711.6|10707.6|10681.6|10677.6|657
1651587600000|2022-05-03 14:20:00|10689.5|10685.5|10670.9|10666.9|10689.5|10685.5|10667.3|10664.3|939
1651587900000|2022-05-03 14:25:00|10671.3|10667.3|10681.2|10677.2|10709|10705.6|10667.3|10664.3|1303
1651588200000|2022-05-03 14:30:00|10680.9|10676.9|10696.6|10692.6|10702.9|10698.9|10677.5|10673.5|1286
1651588500000|2022-05-03 14:35:00|10696.8|10692.8|10647|10643|10710.8|10706.8|10644.2|10640.2|1282
1651588800000|2022-05-03 14:40:00|10646.9|10642.9|10638.3|10634.3|10661|10657|10638.3|10634.3|1449
1651589100000|2022-05-03 14:45:00|10639.4|10635.4|10649.8|10645.8|10664.2|10659.7|10630.1|10626.1|1194
1651589400000|2022-05-03 14:50:00|10649.9|10645.9|10668.9|10664.9|10686|10682|10648.8|10645.9|805
1651589700000|2022-05-03 14:55:00|10668.7|10664.7|10658.2|10654.2|10671.2|10667.2|10651.1|10648.2|1008
1651590000000|2022-05-03 15:00:00|10655.4|10651.4|10670.2|10666.2|10672|10668|10646.4|10643.4|834
1651590300000|2022-05-03 15:05:00|10669.8|10665.8|10631.7|10627.7|10670.2|10667.3|10622.6|10618.6|1831
1651590600000|2022-05-03 15:10:00|10631.8|10627.8|10553.1|10549.1|10643.9|10639.9|10553.1|10549.1|3146
1651590900000|2022-05-03 15:15:00|10553.2|10549.2|10584.2|10580.2|10588.5|10584.5|10534.3|10528.8|3307
1651591200000|2022-05-03 15:20:00|10584.7|10580.7|10606.3|10602.3|10614.2|10610.2|10554.5|10550.5|2305
1651591500000|2022-05-03 15:25:00|10607.5|10603.5|10584.8|10580.8|10637.2|10633.4|10580.3|10573.9|5589
1651591800000|2022-05-03 15:30:00|10584.9|10580.9|10572.1|10568.1|10585.8|10582|10546.7|10542.7|3630
1651592100000|2022-05-03 15:35:00|10571.7|10567.7|10588.1|10584.1|10591.1|10584.6|10553.6|10549|1245
1651592400000|2022-05-03 15:40:00|10588.5|10584.5|10591.4|10587.4|10600.6|10596.4|10574.7|10570.7|960
1651592700000|2022-05-03 15:45:00|10591|10587|10602.8|10598.8|10613.7|10610.3|10574.6|10570.6|758
1651593000000|2022-05-03 15:50:00|10602.9|10598.9|10606.4|10602.4|10610.6|10607.2|10592.1|10588.3|698
1651593300000|2022-05-03 15:55:00|10607.4|10603.4|10598|10594|10613.3|10610.3|10583.3|10579.5|1028
1651593600000|2022-05-03 16:00:00|10597.2|10593.2|10574.3|10570.3|10614.7|10610.7|10572.1|10568.1|1092
1651593900000|2022-05-03 16:05:00|10574.4|10570.4|10555.3|10552.5|10582.9|10578.9|10554.9|10550.9|1147
1651594200000|2022-05-03 16:10:00|10555.5|10551.5|10560.6|10556.6|10572.2|10568.2|10553.6|10550.2|1115
1651594500000|2022-05-03 16:15:00|10560.7|10556.7|10549.7|10545.7|10562.9|10560.1|10516.9|10512.9|2421
1651594800000|2022-05-03 16:20:00|10549.2|10545.2|10548|10544|10554.4|10551.6|10535.9|10531.9|1054
1651595100000|2022-05-03 16:25:00|10546|10542|10547.2|10543.2|10554.9|10551.3|10528|10524.3|738
1651595400000|2022-05-03 16:30:00|10545.5|10541.5|10533.7|10529.7|10545.7|10541.7|10511.9|10508|932
1651595700000|2022-05-03 16:35:00|10533.2|10529.2|10542.6|10538.6|10547.6|10544.7|10529.2|10525.2|460
1651596000000|2022-05-03 16:40:00|10542.5|10538.5|10532.6|10528.6|10546.7|10542.7|10526.5|10523.1|480
1651596300000|2022-05-03 16:45:00|10533|10529|10543.2|10539.2|10545.2|10541.2|10517.8|10513.8|987
1651596600000|2022-05-03 16:50:00|10543.4|10539.4|10551.4|10547.4|10564.1|10560.1|10530.5|10526.5|744
1651596900000|2022-05-03 16:55:00|10551.3|10547.3|10581.2|10577.2|10588.1|10584.1|10549.8|10545.8|562
1651597200000|2022-05-03 17:00:00|10581.3|10577.3|10549.1|10545.1|10584.3|10580.3|10542.7|10538.7|673
1651597500000|2022-05-03 17:05:00|10548.6|10544.6|10511.3|10507.3|10549.1|10545.1|10509.8|10505.8|952
1651597800000|2022-05-03 17:10:00|10510.5|10506.5|10534|10530|10540.5|10536.5|10505.4|10501.4|585
1651598100000|2022-05-03 17:15:00|10534.4|10530.4|10529.1|10525.1|10537.6|10534.1|10519.7|10515.7|568
1651598400000|2022-05-03 17:20:00|10529.6|10525.6|10512.9|10508.9|10529.6|10525.6|10506.8|10502.8|632
1651598700000|2022-05-03 17:25:00|10512.7|10508.7|10512.5|10508.5|10516.7|10512.7|10489.3|10485.4|1240
1651599000000|2022-05-03 17:30:00|10511.7|10507.7|10523.2|10519.2|10533.6|10529.6|10506.2|10502.4|651
1651599300000|2022-05-03 17:35:00|10519.9|10515.9|10521.7|10517.7|10529.1|10525.1|10508|10504.2|448
1651599600000|2022-05-03 17:40:00|10522.5|10518.5|10530.7|10526.7|10532.8|10528.8|10519.2|10515.2|597
1651599900000|2022-05-03 17:45:00|10529.8|10525.8|10514.7|10510.7|10529.8|10525.8|10513.5|10509.5|841
1651600200000|2022-05-03 17:50:00|10513.8|10509.8|10495.5|10491.5|10515.4|10511.4|10471.8|10467.9|1703
1651600500000|2022-05-03 17:55:00|10495.6|10491.6|10526.2|10522.2|10531.6|10527.6|10494.7|10490.7|1272
1651600800000|2022-05-03 18:00:00|10524.7|10521.9|10447.5|10443.5|10532.5|10528.5|10441.4|10438|2706
1651601100000|2022-05-03 18:05:00|10448.4|10444.4|10476.1|10472.1|10490.7|10486.7|10444.4|10440.5|2152
1651601400000|2022-05-03 18:10:00|10477|10473|10454|10450|10480.9|10476.9|10454|10450|1307
1651601700000|2022-05-03 18:15:00|10454.4|10450.4|10488.6|10484.6|10490.6|10486.6|10454.4|10450.4|986
1651602000000|2022-05-03 18:20:00|10488.7|10484.7|10483.5|10479.5|10502.4|10498.4|10475|10471|1667
1651602300000|2022-05-03 18:25:00|10484|10480|10489.1|10485.1|10494|10490|10450.7|10446.7|7751
1651602600000|2022-05-03 18:30:00|10489|10485|10491.8|10487.8|10510.8|10506.9|10480.1|10476.4|1619
1651602900000|2022-05-03 18:35:00|10492.2|10488.2|10489.2|10485.2|10503.1|10499.1|10484.3|10480.3|278
1651603200000|2022-05-03 18:40:00|10489|10486.2|10501.7|10497.7|10503.2|10499.2|10478.2|10474.2|323
1651603500000|2022-05-03 18:45:00|10501.2|10497.2|10510.9|10508.1|10512|10508.1|10493.1|10489.1|344
1651603800000|2022-05-03 18:50:00|10511.9|10507.9|10521.3|10517.3|10525.7|10522.8|10509.3|10505.3|218
1651604100000|2022-05-03 18:55:00|10521.7|10517.7|10529.8|10525.8|10539.5|10535.5|10518.9|10514.9|183
1651604400000|2022-05-03 19:00:00|10530.2|10526.2|10524.2|10520.2|10542.3|10537.3|10524.2|10520.2|136
1651604700000|2022-05-03 19:05:00|10523.2|10519.2|10516.8|10512.8|10527.3|10523.3|10515.8|10511.8|93
1651605000000|2022-05-03 19:10:00|10516.7|10512.7|10537.8|10533.8|10538.8|10534.8|10513.4|10509.4|92
1651605300000|2022-05-03 19:15:00|10537.9|10533.9|10527.4|10523.4|10537.9|10533.9|10521.5|10517.5|111
1651605600000|2022-05-03 19:20:00|10527|10523|10522.4|10518.4|10527.9|10523.9|10512.7|10508.9|97
1651605900000|2022-05-03 19:25:00|10522.3|10518.3|10521.9|10517.9|10525.8|10521.8|10510.3|10506.3|232
1651606200000|2022-05-03 19:30:00|10521.5|10517.5|10513.3|10509.3|10523.4|10519.4|10509.8|10505.8|129
1651606500000|2022-05-03 19:35:00|10514.3|10510.3|10500|10496|10515.8|10511.8|10499.3|10495.3|122
1651606800000|2022-05-03 19:40:00|10499.8|10495.8|10510.4|10506.4|10510.4|10506.4|10489.8|10485.8|141
1651607100000|2022-05-03 19:45:00|10510.8|10506.8|10513.1|10509.1|10514.8|10510.9|10505.3|10501.3|143
1651607400000|2022-05-03 19:50:00|10513.3|10509.3|10507|10503|10518.4|10514.4|10502.4|10496.4|196
1651607700000|2022-05-03 19:55:00|10506.9|10504.1|10518.2|10514.2|10524.3|10520.9|10499.6|10495.6|283
1651608000000|2022-05-03 20:00:00|10518.7|10514.7|10508.3|10504.3|10524.7|10520.7|10507.4|10503.4|51
1651608300000|2022-05-03 20:05:00|10509.2|10505.2|10503.2|10499.2|10511.8|10507.8|10502.8|10498.8|67
1651608600000|2022-05-03 20:10:00|10504|10500|10492.7|10488.7|10510.1|10506.1|10492.1|10488.1|72
1651608900000|2022-05-03 20:15:00|10494.1|10490.1|10484.1|10480.1|10494.1|10490.1|10478.6|10475.6|207
1651609200000|2022-05-03 20:20:00|10484.6|10480.6|10481.3|10477.3|10486.6|10482.6|10479.8|10475.8|47
1651609500000|2022-05-03 20:25:00|10481.2|10477.2|10496.9|10488.9|10496.9|10490.5|10479.7|10475.7|129
1651609800000|2022-05-03 20:30:00|10497|10489|10531|10527|10536|10532|10494.5|10488.2|295
1651610100000|2022-05-03 20:35:00|10530.9|10526.9|10561.5|10557.5|10564.7|10560.5|10529.6|10524.1|482
1651610400000|2022-05-03 20:40:00|10561.4|10557.4|10564.7|10560.7|10572.5|10565.4|10555.3|10550.8|109
1651610700000|2022-05-03 20:45:00|10564.8|10560.8|10571.7|10567.7|10574.2|10571.2|10561.7|10555.2|174
1651611000000|2022-05-03 20:50:00|10571.6|10567.6|10572|10568|10573.9|10569.9|10550.3|10545|291
1651611300000|2022-05-03 20:55:00|10573.9|10569.9|10571.7|10563.7|10574.5|10570.5|10570.7|10562.7|85
1651611600000|2022-05-03 21:00:00|10569.7|10561.7|10569.6|10561.6|10569.7|10561.7|10569.6|10561.6|0
1651611900000|2022-05-03 21:05:00|||||||||26
1651612500000|2022-05-03 21:15:00|10569.8|10561.8|10566.8|10558.8|10569.8|10561.8|10566.8|10558.8|25
1651612800000|2022-05-03 21:20:00|10568.2|10560.2|10569.6|10561.6|10572.3|10568.3|10568.2|10560.2|21
1651613100000|2022-05-03 21:25:00|10569.2|10561.2|10569.2|10561.2|10569.2|10561.2|10569.2|10561.2|0
1651613400000|2022-05-03 21:30:00|10568.8|10560.8|10568.6|10560.6|10568.8|10560.8|10568.6|10560.6|0
1651613700000|2022-05-03 21:35:00|10568.5|10560.5|10568.5|10560.5|10568.5|10560.5|10568.5|10560.5|0
1651614600000|2022-05-03 21:50:00|10570|10567.2|10571.3|10568.5|10571.3|10568.5|10570|10567.2|5
1651614900000|2022-05-03 21:55:00|10568.7|10560.7|10568.7|10560.7|10568.7|10560.7|10568.7|10560.7|10
1651622400000|2022-05-04 00:00:00|10559.7|10551.7|10568.8|10564.8|10572.9|10569.6|10558.2|10551.7|262
1651622700000|2022-05-04 00:05:00|10569.6|10565.6|10564.8|10560.8|10572.5|10569.5|10561.8|10557.8|170
1651623000000|2022-05-04 00:10:00|10564.3|10560.3|10572.2|10568.2|10572.3|10569.4|10555.3|10551.3|300
1651623300000|2022-05-04 00:15:00|10571.8|10567.8|10561.1|10557.1|10572.2|10569.3|10555|10551.1|493
1651623600000|2022-05-04 00:20:00|10561.6|10557.6|10538.9|10534.9|10563.1|10559.1|10532.3|10528.3|60
1651623900000|2022-05-04 00:25:00|10538.8|10534.8|10535.7|10531.7|10546.7|10542.7|10527.7|10523.7|64
1651624200000|2022-05-04 00:30:00|10535.8|10531.8|10534.3|10530.3|10542.8|10538.3|10531.4|10527.4|36
1651624500000|2022-05-04 00:35:00|10533.9|10529.9|10538.8|10534.8|10541.7|10537.7|10533.8|10529.8|3
1651624800000|2022-05-04 00:40:00|10538.3|10534.3|10543.5|10539.5|10548.7|10544.7|10526.2|10522.2|142
1651625100000|2022-05-04 00:45:00|10542.5|10538.5|10540.1|10536.1|10544.9|10540.9|10539.6|10532.5|11
1651625400000|2022-05-04 00:50:00|10543|10539|10541|10537|10547.5|10543.5|10540.6|10535.4|13
1651625700000|2022-05-04 00:55:00|10542.1|10538.1|10530.9|10526.9|10543.6|10539.6|10530.9|10526.9|9
1651626000000|2022-05-04 01:00:00|10530.6|10526.6|10540|10536|10541.6|10536|10522.3|10518.3|91
1651626300000|2022-05-04 01:05:00|10541.2|10537.2|10536.6|10532.6|10542.1|10538.1|10524.9|10520.9|23
1651626600000|2022-05-04 01:10:00|10536.2|10532.2|10535.5|10531.5|10540.1|10536.1|10531.1|10527.1|18
1651626900000|2022-05-04 01:15:00|10537.1|10533.1|10531.5|10527.5|10538|10534|10526.6|10522.6|5
1651627200000|2022-05-04 01:20:00|10531.9|10527.9|10533.1|10529.1|10535.4|10530.8|10528.6|10523.8|10
1651627500000|2022-05-04 01:25:00|10532.7|10528.7|10529.6|10525.6|10535.5|10531.5|10529.6|10525.6|16
1651627800000|2022-05-04 01:30:00|10529.2|10525.2|10547.2|10543.2|10549|10545|10528.6|10524.6|30
1651628100000|2022-05-04 01:35:00|10547.4|10543.4|10545.5|10541.5|10548.3|10544.3|10541.6|10537.6|180
1651628400000|2022-05-04 01:40:00|10546|10542|10543.5|10539.5|10550.4|10546.4|10541.2|10537.2|44
1651628700000|2022-05-04 01:45:00|10543.6|10539.6|10535.6|10531.6|10556|10552|10533.5|10529.5|47
1651629000000|2022-05-04 01:50:00|10534.1|10530.1|10548.9|10544.9|10548.9|10545.8|10529.6|10523.6|32
1651629300000|2022-05-04 01:55:00|10548.8|10544.8|10557.2|10553.2|10558.9|10554.9|10546.3|10542.3|16
1651629600000|2022-05-04 02:00:00|10557.3|10553.3|10561.3|10557.3|10562.7|10558.7|10553.4|10549.4|37
1651629900000|2022-05-04 02:05:00|10562.2|10558.2|10565.9|10561.9|10570.3|10566.3|10561.9|10557.9|52
1651630200000|2022-05-04 02:10:00|10566.3|10562.3|10564|10560|10568.7|10564.9|10559.3|10555.3|50
1651630500000|2022-05-04 02:15:00|10563.9|10559.9|10560.2|10556.2|10564.9|10560.9|10556.5|10552.5|42
1651630800000|2022-05-04 02:20:00|10559.8|10555.8|10562.1|10558.1|10566.2|10560.6|10559.8|10555.8|31
1651631100000|2022-05-04 02:25:00|10561.6|10557.6|10565.1|10561.1|10567.3|10563.3|10560.6|10556.6|16
1651631400000|2022-05-04 02:30:00|10565.2|10561.2|10565.2|10561.2|10567.7|10563.7|10562.2|10558.2|14
1651631700000|2022-05-04 02:35:00|10565|10561|10571.7|10567.7|10571.8|10568.8|10564.2|10560.2|422
1651632000000|2022-05-04 02:40:00|10571.3|10567.3|10557.1|10553.1|10573.3|10570|10552.7|10549.9|328
1651632300000|2022-05-04 02:45:00|10557.6|10553.6|10562.7|10558.7|10566|10562|10555.7|10551.7|46
1651632600000|2022-05-04 02:50:00|10562.6|10558.6|10563.2|10559.2|10566.6|10562.6|10561.6|10557.6|23
1651632900000|2022-05-04 02:55:00|10562.3|10558.3|10555.2|10551.2|10563.2|10559.2|10553.7|10549.7|17
1651633200000|2022-05-04 03:00:00|10554.4|10550.4|10568.1|10564.1|10571.5|10567.6|10554.4|10550.4|69
1651633500000|2022-05-04 03:05:00|10568|10564|10571.8|10567.8|10572.5|10568.5|10567.4|10563.4|35
1651633800000|2022-05-04 03:10:00|10571.4|10567.4|10577.8|10573.8|10579.8|10575.8|10571|10567|82
1651634100000|2022-05-04 03:15:00|10577.9|10573.9|10584.4|10580.4|10585.4|10581.4|10576.9|10572.9|89
1651634400000|2022-05-04 03:20:00|10584.8|10580.8|10587.8|10583.8|10591.4|10587.4|10583.9|10579.9|14
1651634700000|2022-05-04 03:25:00|10587.4|10583.4|10587.3|10583.3|10591.4|10587.4|10584.1|10580.1|30
1651635000000|2022-05-04 03:30:00|10586.5|10582.5|10578.1|10574.1|10588.9|10584.9|10575.5|10571.5|29
1651635300000|2022-05-04 03:35:00|10578|10574|10576.9|10572.9|10581.4|10577.4|10574|10570|25
1651635600000|2022-05-04 03:40:00|10576.4|10572.4|10573.8|10569.8|10576.4|10572.4|10572.5|10568.5|6
1651635900000|2022-05-04 03:45:00|10573.9|10569.9|10568.7|10564.7|10574.8|10570.8|10567.3|10563.3|87
1651636200000|2022-05-04 03:50:00|10569.4|10565.4|10568.7|10564.7|10570.1|10566.3|10561.9|10557.9|60
1651636500000|2022-05-04 03:55:00|10568.3|10564.3|10573.1|10569.1|10573.1|10569.1|10565.7|10561.7|14
1651636800000|2022-05-04 04:00:00|10573|10570.2|10580.1|10576.1|10583.1|10579.1|10572.6|10568.6|31
1651637100000|2022-05-04 04:05:00|10581.1|10577.1|10588.6|10584.6|10589.4|10585.4|10580.1|10576.1|74
1651637400000|2022-05-04 04:10:00|10588.5|10584.5|10583|10579|10591.6|10587.7|10582.8|10578.9|194
1651637700000|2022-05-04 04:15:00|10584.2|10580.2|10582.5|10578.5|10586.5|10582.5|10576.9|10572.9|62
1651638000000|2022-05-04 04:20:00|10583.5|10579.5|10579.3|10575.3|10583.5|10579.5|10576.8|10572.8|140
1651638300000|2022-05-04 04:25:00|10579.4|10575.4|10584.7|10580.7|10587.7|10583.7|10578.7|10574.8|56
1651638600000|2022-05-04 04:30:00|10584.5|10581.7|10573|10569|10587.8|10583.8|10572|10568|278
1651638900000|2022-05-04 04:35:00|10574.2|10570.2|10578.6|10574.6|10578.7|10574.7|10572|10568|35
1651639200000|2022-05-04 04:40:00|10578.7|10574.7|10570.8|10566.8|10579.6|10575.6|10570.8|10566.8|7
1651639500000|2022-05-04 04:45:00|10570.7|10566.7|10568.2|10564.2|10572.7|10568.7|10566.3|10562.3|77
1651639800000|2022-05-04 04:50:00|10568|10565.2|10571.7|10567.7|10573.2|10569.2|10568|10564.3|36
1651640100000|2022-05-04 04:55:00|10571.3|10567.3|10569.1|10565.1|10571.5|10567.5|10568|10564.1|7
1651640400000|2022-05-04 05:00:00|10569.5|10565.5|10573.6|10569.6|10575.1|10572.1|10565.1|10561.1|44
1651640700000|2022-05-04 05:05:00|10574.6|10570.6|10584.5|10580.5|10586.1|10582.1|10574.1|10570.1|31
1651641000000|2022-05-04 05:10:00|10585|10581|10597.4|10593.4|10599.9|10595.9|10585|10581|48
1651641300000|2022-05-04 05:15:00|10597.9|10595.1|10593.4|10589.4|10599.9|10595.9|10591.5|10587.5|16
1651641600000|2022-05-04 05:20:00|10593.9|10589.9|10588.6|10584.6|10594.4|10590.4|10584.1|10580.1|13
1651641900000|2022-05-04 05:25:00|10588.2|10584.2|10588.5|10584.5|10589.6|10585.6|10585|10579.7|3
1651642200000|2022-05-04 05:30:00|10587.7|10583.7|10585.5|10581.5|10596.5|10592.5|10585.5|10581.5|29
1651642500000|2022-05-04 05:35:00|10585.9|10581.9|10584.5|10580.5|10588|10584|10583.5|10579.5|6
1651642800000|2022-05-04 05:40:00|10584.1|10580.1|10571.7|10567.7|10584.1|10580.1|10564.8|10558.8|159
1651643100000|2022-05-04 05:45:00|10571.2|10567.2|10582.9|10578.9|10585.5|10581.5|10570.2|10566.2|112
1651643400000|2022-05-04 05:50:00|10583|10579|10588.9|10584.9|10589.3|10585.3|10572.2|10569.1|108
1651643700000|2022-05-04 05:55:00|10589|10585|10593.9|10589.9|10593.9|10589.9|10583.4|10579.4|43
1651644000000|2022-05-04 06:00:00|10594|10590|10591.3|10587.3|10595|10591.2|10586.7|10582.9|74
1651644300000|2022-05-04 06:05:00|10591.2|10587.2|10611.6|10607.6|10611.8|10608.8|10586.9|10582.9|412
1651644600000|2022-05-04 06:10:00|10610.6|10607.8|10614.9|10610.9|10620.4|10616.5|10607.2|10603.2|102
1651644900000|2022-05-04 06:15:00|10614.8|10610.8|10609.5|10605.5|10623.9|10620.2|10606.6|10602.6|262
1651645200000|2022-05-04 06:20:00|10609.9|10605.9|10608.2|10604.2|10621.9|10617.9|10608.2|10604.2|154
1651645500000|2022-05-04 06:25:00|10609.5|10605.5|10611.6|10607.6|10621.1|10617.1|10607.2|10603.2|110
1651645800000|2022-05-04 06:30:00|10611.7|10607.7|10617.8|10613.8|10619|10615.2|10606|10603|98
1651646100000|2022-05-04 06:35:00|10617.4|10613.4|10615.4|10611.4|10623.1|10619.1|10608.1|10604.1|141
1651646400000|2022-05-04 06:40:00|10615.5|10611.5|10613.5|10609.5|10620|10616|10608.5|10604.5|67
1651646700000|2022-05-04 06:45:00|10612.7|10608.7|10605.9|10601.9|10613.5|10609.5|10592.2|10588.2|169
1651647000000|2022-05-04 06:50:00|10606|10602|10682.7|10678.7|10685.7|10681.7|10598|10594|1170
1651647300000|2022-05-04 06:55:00|10683.1|10679.1|10664.4|10660.4|10684.4|10680.4|10660.9|10655.5|516
1651647600000|2022-05-04 07:00:00|10664.8|10660.8|10689.3|10685.3|10690|10686|10662|10658|419
1651647900000|2022-05-04 07:05:00|10688.3|10684.3|10700.8|10696.8|10703.1|10699.9|10687.7|10683.8|573
1651648200000|2022-05-04 07:10:00|10701.7|10697.7|10717.9|10713.9|10731.7|10728.5|10699.7|10695.8|1718
1651648500000|2022-05-04 07:15:00|10717.8|10713.8|10731.9|10727.9|10740.5|10737.5|10712.3|10708.9|866
1651648800000|2022-05-04 07:20:00|10731.8|10727.8|10730.6|10726.6|10749.2|10746|10729.5|10725.5|667
1651649100000|2022-05-04 07:25:00|10730.5|10726.5|10747.7|10743.7|10759|10755|10720.5|10716.5|1138
1651649400000|2022-05-04 07:30:00|10748.9|10744.9|10742.9|10738.9|10759.8|10755.8|10736.5|10732.5|716
1651649700000|2022-05-04 07:35:00|10743.4|10739.4|10752.1|10748.1|10752.2|10749.1|10733.7|10729.8|473
1651650000000|2022-05-04 07:40:00|10752.2|10748.2|10763.9|10759.9|10772.1|10768.7|10751|10747.1|1314
1651650300000|2022-05-04 07:45:00|10764|10760|10759|10755|10771.4|10768|10752|10749.1|1142
1651650600000|2022-05-04 07:50:00|10757.9|10755.1|10741.5|10737.5|10762.1|10758.2|10735.4|10731.4|779
1651650900000|2022-05-04 07:55:00|10741.6|10737.6|10733.8|10729.8|10751.4|10747.4|10720|10717.2|1122
1651651200000|2022-05-04 08:00:00|10733.4|10729.4|10755.8|10751.8|10762.4|10758.4|10727.4|10723.4|595
1651651500000|2022-05-04 08:05:00|10756.4|10752.4|10785.3|10781.3|10788.1|10784.1|10746.4|10742.4|1271
1651651800000|2022-05-04 08:10:00|10785.5|10781.5|10806.4|10802.4|10815.6|10811.6|10783.4|10780.5|1343
1651652100000|2022-05-04 08:15:00|10806.5|10802.5|10838.8|10834.8|10850.4|10846.4|10795.5|10791.2|1496
1651652400000|2022-05-04 08:20:00|10839.2|10835.2|10839|10835|10853.1|10849.1|10823.2|10819.2|1607
1651652700000|2022-05-04 08:25:00|10839.1|10835.1|10842|10838|10863.2|10859.8|10819.2|10816.3|5328
1651653000000|2022-05-04 08:30:00|10841|10838.2|10849|10845|10869.4|10865.6|10832|10824.1|2559
1651653300000|2022-05-04 08:35:00|10848.7|10844.7|10841.8|10837.8|10853|10849|10835.5|10831.5|908
1651653600000|2022-05-04 08:40:00|10840.8|10838|10830.4|10826.4|10850.6|10847.8|10825.8|10822.5|815
1651653900000|2022-05-04 08:45:00|10830.5|10826.5|10803|10799|10831.1|10828.2|10802|10798|1032
1651654200000|2022-05-04 08:50:00|10803.5|10799.5|10819.7|10815.7|10821.7|10818.3|10800.1|10796.1|720
1651654500000|2022-05-04 08:55:00|10819.2|10815.2|10816.5|10812.5|10830.1|10826.3|10810.2|10806.2|852
1651654800000|2022-05-04 09:00:00|10815.3|10811.3|10779.5|10775.5|10819.6|10815.7|10773.3|10769.3|2300
1651655100000|2022-05-04 09:05:00|10779.6|10775.6|10799.7|10795.7|10806.1|10802.1|10776.9|10773.1|1345
1651655400000|2022-05-04 09:10:00|10800|10797.2|10801|10797|10807|10804|10795.8|10792.1|388
1651655700000|2022-05-04 09:15:00|10800.9|10798.1|10802.7|10798.7|10809.4|10805.6|10794.7|10790.7|484
1651656000000|2022-05-04 09:20:00|10803.2|10799.2|10789|10785|10806.7|10802.7|10787|10783|470
1651656300000|2022-05-04 09:25:00|10788.9|10784.9|10788.4|10784.4|10792.4|10789.5|10781.2|10777.6|338
1651656600000|2022-05-04 09:30:00|10788.3|10784.3|10797.7|10793.7|10801.6|10797.6|10779.4|10775.4|663
1651656900000|2022-05-04 09:35:00|10797.8|10793.8|10806.7|10802.7|10806.9|10803.9|10791.4|10787.4|948
1651657200000|2022-05-04 09:40:00|10806.9|10802.9|10809.9|10805.9|10811.8|10809|10804.7|10801.4|702
1651657500000|2022-05-04 09:45:00|10810.4|10806.4|10815.1|10811.1|10817.2|10813.2|10790.7|10787.4|920
1651657800000|2022-05-04 09:50:00|10815.6|10811.6|10835.8|10831.8|10836.7|10832.7|10810.2|10807.2|941
1651658100000|2022-05-04 09:55:00|10835.7|10831.7|10830.3|10826.3|10844.7|10840.7|10825.8|10821.8|735
1651658400000|2022-05-04 10:00:00|10830.8|10826.8|10827.2|10823.2|10834.1|10830.1|10820.3|10816.3|350
1651658700000|2022-05-04 10:05:00|10826.2|10823.4|10827.4|10823.4|10831.9|10827.9|10811.6|10808.7|800
1651659000000|2022-05-04 10:10:00|10827.5|10823.5|10822.9|10818.9|10843.7|10839.7|10815|10811.6|535
1651659300000|2022-05-04 10:15:00|10822.8|10818.8|10841.3|10837.3|10845.2|10841.3|10822.4|10818.4|587
1651659600000|2022-05-04 10:20:00|10840.3|10836.3|10848.4|10844.4|10859.1|10855.3|10839.6|10835.6|851
1651659900000|2022-05-04 10:25:00|10847.5|10843.5|10880|10876|10887|10883.6|10846.4|10843.5|1508
1651660200000|2022-05-04 10:30:00|10878.1|10874.1|10862.5|10858.5|10885.1|10881.2|10861.5|10857.5|664
1651660500000|2022-05-04 10:35:00|10862.1|10858.1|10874.7|10870.7|10876.4|10872.4|10860.5|10857.5|925
1651660800000|2022-05-04 10:40:00|10874.6|10870.6|10883.1|10879.1|10891.1|10887.3|10871.6|10867.8|622
1651661100000|2022-05-04 10:45:00|10882.7|10878.7|10882.9|10878.9|10890.4|10886.4|10875.9|10872|738
1651661400000|2022-05-04 10:50:00|10882.1|10878.1|10858.6|10854.6|10889.4|10885.4|10852.5|10848.5|715
1651661700000|2022-05-04 10:55:00|10858.5|10854.5|10838.6|10834.6|10860.7|10856.7|10837.6|10833.7|1149
1651662000000|2022-05-04 11:00:00|10838.8|10834.8|10840.2|10836.2|10850.8|10846.8|10832.7|10828.9|393
1651662300000|2022-05-04 11:05:00|10840.4|10837.6|10845.6|10841.6|10854.4|10850.4|10836.7|10833.7|438
1651662600000|2022-05-04 11:10:00|10846.5|10842.5|10859.8|10855.8|10864.6|10860.6|10840.7|10836.8|346
1651662900000|2022-05-04 11:15:00|10860.3|10856.3|10862.9|10858.9|10863.4|10858.9|10842.2|10838.2|551
1651663200000|2022-05-04 11:20:00|10863.2|10859.2|10871|10867|10882.2|10878.2|10863.2|10859.2|607
1651663500000|2022-05-04 11:25:00|10870.6|10866.6|10874.8|10870.8|10882|10879|10866.2|10862.2|489
1651663800000|2022-05-04 11:30:00|10874.7|10870.7|10883.7|10879.7|10902.9|10898.9|10869.1|10866.3|970
1651664100000|2022-05-04 11:35:00|10879.7|10875.7|10883.8|10879.8|10899.4|10895.8|10871.3|10868.2|1231
1651664400000|2022-05-04 11:40:00|10883.7|10880.9|10914.5|10910.5|10921.4|10918.4|10878.8|10874.8|1125
1651664700000|2022-05-04 11:45:00|10913.5|10910.7|10909.1|10905.1|10929|10925|10904.7|10900.7|735
1651665000000|2022-05-04 11:50:00|10909.2|10905.2|10913.3|10909.3|10918.7|10914.7|10904.7|10900.7|510
1651665300000|2022-05-04 11:55:00|10915.5|10911.5|10904.6|10900.6|10918.5|10914.5|10898.7|10894.7|347
1651665600000|2022-05-04 12:00:00|10904.4|10901.6|10938.1|10934.1|10940.1|10937.1|10894.2|10890.8|930
1651665900000|2022-05-04 12:05:00|10938.5|10934.5|10912.2|10908.2|10943.3|10939.3|10897.3|10893.9|1386
1651666200000|2022-05-04 12:10:00|10912.1|10908.1|10886.1|10882.1|10920.1|10916.1|10881.6|10877.9|1095
1651666500000|2022-05-04 12:15:00|10885.6|10881.6|10895.2|10891.2|10899|10895|10874.3|10871.3|1014
1651666800000|2022-05-04 12:20:00|10895.6|10891.6|10851.9|10847.9|10903.9|10900.1|10820.1|10816.1|2302
1651667100000|2022-05-04 12:25:00|10850.9|10846.9|10845.5|10841.5|10879.2|10875.2|10844.2|10839.6|1087
1651667400000|2022-05-04 12:30:00|10845.9|10841.9|10862.4|10858.4|10864.5|10860.5|10835.1|10831.1|981
1651667700000|2022-05-04 12:35:00|10862.5|10858.5|10840.1|10836.1|10867.4|10863.4|10839.2|10835.2|584
1651668000000|2022-05-04 12:40:00|10840.5|10836.5|10850.2|10846.2|10859.8|10855.8|10835.5|10832.1|485
1651668300000|2022-05-04 12:45:00|10849.2|10845.2|10861.4|10857.4|10874.4|10870.6|10837.7|10833.7|773
1651668600000|2022-05-04 12:50:00|10859.6|10856.8|10867.5|10863.5|10875.3|10871.4|10855.7|10851.7|669
1651668900000|2022-05-04 12:55:00|10867.3|10864.5|10885.1|10881.1|10885.6|10881.6|10864.7|10860.7|968
1651669200000|2022-05-04 13:00:00|10888.5|10884.5|10841.1|10837.1|10894.3|10891.5|10832.7|10828.7|1234
1651669500000|2022-05-04 13:05:00|10840.6|10836.6|10851.8|10847.8|10863|10859|10836.7|10832.7|409
1651669800000|2022-05-04 13:10:00|10851.7|10847.7|10850.9|10846.9|10861.1|10857.1|10835|10831|1006
1651670100000|2022-05-04 13:15:00|10850.5|10846.5|10902.9|10898.9|10908.1|10905.2|10847.6|10843.6|1085
1651670400000|2022-05-04 13:20:00|10903.7|10899.7|10893.6|10889.6|10910.5|10907.5|10890.6|10886.6|770
1651670700000|2022-05-04 13:25:00|10894.2|10891.4|10894.3|10890.3|10898.5|10894.5|10870.6|10866.6|500
1651671000000|2022-05-04 13:30:00|10894.9|10890.9|10879.5|10875.5|10943.4|10939.4|10876.6|10872.6|2112
1651671300000|2022-05-04 13:35:00|10879.6|10875.6|10889.9|10885.9|10896.6|10892.6|10853.9|10850.5|1223
1651671600000|2022-05-04 13:40:00|10889.8|10885.8|10892.3|10888.3|10896.5|10892.6|10873.7|10869.7|936
1651671900000|2022-05-04 13:45:00|10892.2|10888.2|10865.7|10862.9|10892.7|10888.7|10864.2|10860.2|970
1651672200000|2022-05-04 13:50:00|10865.6|10862.8|10828.3|10824.3|10870.9|10866.9|10823.9|10821|1759
1651672500000|2022-05-04 13:55:00|10827.9|10823.9|10832.1|10828.1|10854.6|10850.6|10824.8|10820.9|951
1651672800000|2022-05-04 14:00:00|10832|10828|10814.2|10810.2|10840.3|10836.3|10806.4|10803.5|1374
1651673100000|2022-05-04 14:05:00|10814.1|10810.1|10818.8|10814.8|10833.8|10829.8|10808.5|10805.5|1003
1651673400000|2022-05-04 14:10:00|10818.7|10814.7|10829.6|10825.6|10831.7|10827.9|10810.6|10807.7|794
1651673700000|2022-05-04 14:15:00|10829.1|10825.1|10833.6|10829.6|10851.6|10848.5|10816.6|10812.8|1086
1651674000000|2022-05-04 14:20:00|10833.1|10829.1|10856.4|10852.4|10858.8|10854.8|10828.3|10824.3|882
1651674300000|2022-05-04 14:25:00|10856.8|10852.8|10852.1|10844.1|10866.1|10862.1|10834.3|10830.3|1031
1651674600000|2022-05-04 14:30:00|10837.1|10829.1|10822.9|10818.9|10840.6|10834.9|10799.8|10795.8|3054
1651674900000|2022-05-04 14:35:00|10822.6|10818.6|10855.2|10851.2|10866.3|10862.9|10818.6|10814.6|1313
1651675200000|2022-05-04 14:40:00|10853|10849|10847.1|10843.1|10877.3|10873.3|10843.1|10839.1|1610
1651675500000|2022-05-04 14:45:00|10849.5|10845.5|10870.9|10866.9|10872.3|10869|10843.8|10840|1542
1651675800000|2022-05-04 14:50:00|10869.1|10866.3|10849.7|10845.7|10871.9|10868.9|10844.9|10840.9|1427
1651676100000|2022-05-04 14:55:00|10849|10845|10861.8|10857.8|10867.2|10863.2|10846.8|10843.7|983
1651676400000|2022-05-04 15:00:00|10861.9|10857.9|10865.5|10862.7|10872.3|10869|10852.5|10849.7|1361
1651676700000|2022-05-04 15:05:00|10866.3|10863.5|10850.5|10846.5|10871.8|10868.8|10841.9|10837.9|1379
1651677000000|2022-05-04 15:10:00|10850.1|10846.1|10816.9|10812.9|10852.5|10848.6|10813.9|10810.9|1762
1651677300000|2022-05-04 15:15:00|10817.7|10813.7|10802.3|10798.3|10819.3|10815.3|10782.7|10779.3|3383
1651677600000|2022-05-04 15:20:00|10802.1|10798.1|10812.7|10808.7|10812.9|10808.9|10789.3|10786.3|2263
1651677900000|2022-05-04 15:25:00|10812.6|10808.6|10827|10824.2|10843.4|10839.4|10796.4|10792.4|4111
1651678200000|2022-05-04 15:30:00|10827.2|10823.2|10829.5|10825.5|10842.4|10838.4|10812.3|10808.3|2589
1651678500000|2022-05-04 15:35:00|10829.6|10825.6|10805.6|10801.6|10833.5|10829.5|10786.1|10782.1|1665
1651678800000|2022-05-04 15:40:00|10804.4|10800.4|10815.9|10811.9|10821.5|10817.5|10802|10798|1194
1651679100000|2022-05-04 15:45:00|10815.8|10811.8|10825.2|10821.2|10825.6|10821.6|10791.2|10787.2|946
1651679400000|2022-05-04 15:50:00|10825.1|10821.1|10846.9|10842.9|10851.3|10847.4|10816.5|10812.5|893
1651679700000|2022-05-04 15:55:00|10846.5|10842.5|10841.8|10837.8|10850.2|10846.3|10834.5|10830.5|653
1651680000000|2022-05-04 16:00:00|10841.3|10837.3|10831|10827|10857.3|10853.3|10825.5|10821.7|869
1651680300000|2022-05-04 16:05:00|10830.6|10826.6|10825.9|10821.9|10834.7|10830.7|10822.6|10819.7|836
1651680600000|2022-05-04 16:10:00|10826.3|10822.3|10837.3|10833.3|10847.4|10843.6|10825.9|10821.9|880
1651680900000|2022-05-04 16:15:00|10837.1|10833.1|10846.5|10842.5|10851.2|10848.3|10826.7|10822.7|810
1651681200000|2022-05-04 16:20:00|10846.7|10842.7|10855.9|10851.9|10861.5|10858.3|10846.2|10842.2|971
1651681500000|2022-05-04 16:25:00|10856.3|10852.3|10868|10865.2|10871.8|10868.5|10851.4|10847.4|1590
1651681800000|2022-05-04 16:30:00|10868.1|10865.3|10864.6|10861.8|10872.1|10868.8|10861.1|10857.7|1268
1651682100000|2022-05-04 16:35:00|10864.8|10860.8|10868.6|10864.6|10870.7|10866.7|10858.5|10854.5|714
1651682400000|2022-05-04 16:40:00|10868.2|10864.2|10905.6|10901.6|10919.8|10916.5|10868|10864.1|1914
1651682700000|2022-05-04 16:45:00|10907.6|10904.8|10902.8|10898.8|10921.3|10918.5|10900.5|10896.5|1235
1651683000000|2022-05-04 16:50:00|10902.4|10898.4|10916.8|10912.8|10920.7|10917.9|10898.5|10894.5|1120
1651683300000|2022-05-04 16:55:00|10917.5|10913.5|10910.5|10906.5|10926.6|10922.9|10903.7|10899.7|1494
1651683600000|2022-05-04 17:00:00|10910.9|10906.9|10958.1|10954.1|10970|10967|10910.9|10906.9|3044
1651683900000|2022-05-04 17:05:00|10957.3|10953.3|10966.2|10963.4|10969.3|10965.9|10955.1|10951.3|986
1651684200000|2022-05-04 17:10:00|10966.1|10963.3|10961.4|10957.4|10986.1|10982.3|10952|10948.1|2703
1651684500000|2022-05-04 17:15:00|10962.1|10958.1|10958.9|10956.1|10970.5|10967.2|10958.9|10955|1073
1651684800000|2022-05-04 17:20:00|10959.1|10955.1|10967.5|10964.7|10970.1|10966.9|10950.9|10947.5|1183
1651685100000|2022-05-04 17:25:00|10967.7|10963.7|10967|10963|10972.1|10966.8|10958.5|10954.7|2071
1651685400000|2022-05-04 17:30:00|10966.4|10962.4|10998.4|10994.4|11008|11004.3|10964.2|10960.4|2609
1651685700000|2022-05-04 17:35:00|10997.4|10993.4|10953.9|10949.9|10997.4|10993.4|10949.4|10945.4|1696
1651686000000|2022-05-04 17:40:00|10954.5|10951.7|10963|10959|10967.9|10964.8|10935.9|10932.1|1334
1651686300000|2022-05-04 17:45:00|10962.6|10958.6|10961.8|10957.8|10968.7|10964.7|10949.7|10946.9|1371
1651686600000|2022-05-04 17:50:00|10962.2|10958.2|10981.7|10977.7|10984.6|10980.6|10952.6|10948.8|935
1651686900000|2022-05-04 17:55:00|10982|10979.2|10987.7|10979.7|10994.8|10989.7|10981.1|10975.4|1137
1651687200000|2022-05-04 18:00:00|10988.1|10980.1|10986|10982|11001.6|10994.3|10961.2|10957.2|1836
1651687500000|2022-05-04 18:05:00|10986.8|10982.8|11002.8|10998.8|11008.9|11004.9|10966.4|10962.4|2167
1651687800000|2022-05-04 18:10:00|11003.2|10999.2|10973.4|10969.4|11030.7|11026.7|10973.4|10969.4|3596
1651688100000|2022-05-04 18:15:00|10972.6|10968.6|10983.4|10979.4|11003.9|11000.5|10957.7|10953.7|3155
1651688400000|2022-05-04 18:20:00|10983.5|10979.5|10989.5|10985.5|10996.7|10992.7|10957.7|10953.7|3056
1651688700000|2022-05-04 18:25:00|10989.1|10985.1|10991.8|10987.8|10997.6|10993.8|10965|10961.1|7578
1651689000000|2022-05-04 18:30:00|10991.6|10987.6|10937.4|10933.4|10997.7|10993.7|10934.7|10930.8|2333
1651689300000|2022-05-04 18:35:00|10937.3|10933.3|10998.7|10994.7|11002.6|10997.7|10933.3|10929.3|893
1651689600000|2022-05-04 18:40:00|10998.1|10994.1|11022.9|11018.9|11022.9|11018.9|10993.6|10989.8|813
1651689900000|2022-05-04 18:45:00|11023.4|11019.4|11042.3|11038.3|11049.9|11045.9|11022.1|11018.1|838
1651690200000|2022-05-04 18:50:00|11041.3|11038.5|11049.4|11045.4|11068.5|11065.7|11038.9|11034.9|1043
1651690500000|2022-05-04 18:55:00|11049.3|11045.3|11044.8|11040.8|11065.1|11062.3|11032.4|11028.4|771
1651690800000|2022-05-04 19:00:00|11043.9|11039.9|11015.2|11011.2|11047.3|11043.3|11012.2|11008.2|625
1651691100000|2022-05-04 19:05:00|11015.3|11011.3|11020.7|11016.7|11026|11022|11004.9|11000.9|455
1651691400000|2022-05-04 19:10:00|11023.8|11019.8|11015.8|11011.8|11031.7|11027.7|11009.8|11005.8|350
1651691700000|2022-05-04 19:15:00|11015.9|11011.9|10998.6|10994.6|11020.1|11016.1|10997.1|10993.1|431
1651692000000|2022-05-04 19:20:00|10998.2|10994.2|11014.7|11010.7|11020.1|11016.1|10997.1|10993.1|144
1651692300000|2022-05-04 19:25:00|11014.6|11010.6|11008.3|11004.3|11018.2|11014.2|10993.1|10990.1|293
1651692600000|2022-05-04 19:30:00|11007.9|11003.9|11011.3|11007.3|11011.3|11007.3|10996.8|10993.6|152
1651692900000|2022-05-04 19:35:00|11012.8|11008.8|11029.9|11025.9|11031.8|11027.8|11003|10999|256
1651693200000|2022-05-04 19:40:00|11029.8|11025.8|11030.4|11026.4|11032.3|11028.3|11019.5|11015.5|166
1651693500000|2022-05-04 19:45:00|11030.3|11026.3|11022.8|11018.8|11032.3|11028.3|11018.8|11014.8|253
1651693800000|2022-05-04 19:50:00|11022.6|11019.8|11026.3|11022.3|11028.8|11024.8|11016.4|11012.4|191
1651694100000|2022-05-04 19:55:00|11026.8|11022.8|11009.7|11005.7|11028.8|11024.8|11004.1|11000.1|466
1651694400000|2022-05-04 20:00:00|11010.1|11006.1|11018.7|11014.7|11020.7|11016.7|11003.4|10999.4|161
1651694700000|2022-05-04 20:05:00|11018.3|11014.3|11010.4|11006.4|11019.3|11015.6|11004.9|11000.9|107
1651695000000|2022-05-04 20:10:00|11009.4|11005.4|11002.9|10998.9|11014.9|11010.9|11000.9|10996.9|35
1651695300000|2022-05-04 20:15:00|11003.1|10999.1|10986.8|10982.8|11004|11001.1|10979.1|10975.1|255
1651695600000|2022-05-04 20:20:00|10986.9|10982.9|10992.3|10988.3|10993.7|10989.7|10977.8|10971.7|171
1651695900000|2022-05-04 20:25:00|10992.4|10988.4|10989.8|10985.8|10993.2|10989.2|10981.6|10977.4|38
1651696200000|2022-05-04 20:30:00|10989.4|10985.4|10979.4|10975.4|10989.4|10985.4|10974.4|10970.4|62
1651696500000|2022-05-04 20:35:00|10979|10975|10977.3|10973.3|10980|10976.2|10973.5|10969.5|76
1651696800000|2022-05-04 20:40:00|10976.9|10972.9|10980.2|10976.2|10985.7|10981.9|10970.5|10966.5|78
1651697100000|2022-05-04 20:45:00|10980.3|10976.3|10970.8|10966.8|10983.8|10979.8|10968.6|10965.3|132
1651697400000|2022-05-04 20:50:00|10971.2|10967.2|10964.3|10960.3|10976.7|10972.7|10963.3|10959.3|115
1651697700000|2022-05-04 20:55:00|10965.1|10961.1|10970.8|10966.8|10972.6|10967.6|10963.3|10959.3|142
1651698000000|2022-05-04 21:00:00|10970.7|10966.7|10965.8|10957.8|10973.3|10966.7|10959.3|10951.3|7
1651698300000|2022-05-04 21:05:00|10975.3|10967.3|10972.5|10964.5|10987.1|10979.1|10965.8|10957.8|20
1651698600000|2022-05-04 21:10:00|10972.9|10964.9|10975.5|10967.5|10989.1|10981.1|10969|10961|2
1651698900000|2022-05-04 21:15:00|10980.6|10972.6|10984.6|10976.6|10984.6|10976.6|10980.6|10972.6|0
1651699200000|2022-05-04 21:20:00|10982.6|10974.6|10984.8|10976.8|10984.8|10976.8|10978.9|10970.9|0
1651699500000|2022-05-04 21:25:00|10985.2|10977.2|10984.4|10976.4|10996.9|10988.9|10976|10968|7
1651700100000|2022-05-04 21:35:00|10985.9|10977.9|10995.5|10987.5|10995.5|10990|10985.9|10977.9|7
1651700400000|2022-05-04 21:40:00|10997.5|10989.5|10988|10980|10998|10990|10988|10980|3
1651700700000|2022-05-04 21:45:00|10988.1|10980.1|10987.6|10979.6|10988.1|10980.1|10986.6|10978.6|0
1651701000000|2022-05-04 21:50:00|10987.1|10979.1|10986.6|10978.6|10987.1|10979.1|10986.6|10978.6|0
1651701300000|2022-05-04 21:55:00|10987.1|10979.1|10987.5|10979.5|10988.5|10980.5|10986.5|10978.5|1
1651708800000|2022-05-05 00:00:00|11022.8|11018.8|11015.5|11011.5|11028.5|11024.5|10996.7|10992.7|265
1651709100000|2022-05-05 00:05:00|11015.4|11011.4|11020.2|11016.2|11026.5|11022.5|11013|11009.2|86
1651709400000|2022-05-05 00:10:00|11016.8|11012.8|11029.3|11025.3|11034.6|11030.6|11013.7|11009.7|53
1651709700000|2022-05-05 00:15:00|11029.4|11025.4|11041.5|11037.5|11044.2|11040.8|11026.3|11021.4|77
1651710000000|2022-05-05 00:20:00|11041.3|11037.3|11035|11031|11044|11041|11033.1|11029.1|203
1651710300000|2022-05-05 00:25:00|11034.2|11030.2|11034.1|11030.1|11042.2|11038.2|11028|11024|95
1651710600000|2022-05-05 00:30:00|11032.6|11028.6|11046.7|11042.7|11050.2|11046.2|11032.4|11027.7|114
1651710900000|2022-05-05 00:35:00|11046.8|11042.8|11047.1|11043.1|11057.8|11053|11045.3|11041.3|147
1651711200000|2022-05-05 00:40:00|11046.3|11042.3|11053.4|11049.4|11056.6|11052.6|11045|11040.4|15
1651711500000|2022-05-05 00:45:00|11052.6|11048.6|11046.7|11042.7|11055.2|11051.2|11043.8|11040.9|15
1651711800000|2022-05-05 00:50:00|11046.6|11042.6|11030.1|11026.1|11048.3|11043.4|11027.8|11023.8|51
1651712100000|2022-05-05 00:55:00|11030.4|11026.4|11042.5|11038.5|11045.9|11041.9|11030.4|11025.3|50
1651712400000|2022-05-05 01:00:00|11043.3|11039.3|11076.6|11072.6|11103.4|11098.9|11042.3|11038.3|744
1651712700000|2022-05-05 01:05:00|11075.7|11071.7|11070.3|11066.3|11076.8|11072.8|11055.3|11051.3|220
1651713000000|2022-05-05 01:10:00|11070.2|11066.2|11021.8|11017.8|11074.7|11070.7|11013.4|11009.4|345
1651713300000|2022-05-05 01:15:00|11021.3|11017.3|11006|11002|11023.1|11018.6|10996.7|10992.7|196
1651713600000|2022-05-05 01:20:00|11005.9|11001.9|11021.7|11017.7|11029.1|11025.1|11005.5|11001.5|70
1651713900000|2022-05-05 01:25:00|11020.9|11016.9|11027.1|11023.1|11040.1|11036.1|11008.6|11004.6|86
1651714200000|2022-05-05 01:30:00|11026.3|11022.3|11033.5|11029.5|11038.4|11034.4|11021.7|11017.2|47
1651714500000|2022-05-05 01:35:00|11033.6|11029.6|11015.6|11011.6|11040.1|11036.1|11012.1|11008.1|63
1651714800000|2022-05-05 01:40:00|11016.4|11012.4|11026|11022|11031.9|11026.9|11014.7|11008.3|36
1651715100000|2022-05-05 01:45:00|11026.8|11022.8|11025.5|11021.5|11038|11034|11025.5|11021.3|58
1651715400000|2022-05-05 01:50:00|11025|11021|11011.5|11007.5|11025|11021|11005.4|11001|59
1651715700000|2022-05-05 01:55:00|11012.2|11008.2|10997.3|10993.3|11016.8|11012.8|10992.5|10989.6|271
1651716000000|2022-05-05 02:00:00|10997.6|10993.6|10991.8|10987.8|10999.4|10995.4|10984.2|10980.7|356
1651716300000|2022-05-05 02:05:00|10991.1|10987.1|11027|11023|11028.4|11023.5|10989.9|10985.9|123
1651716600000|2022-05-05 02:10:00|11026.9|11022.9|11015.6|11011.6|11030.1|11026.1|11015.6|11009.6|54
1651716900000|2022-05-05 02:15:00|11014.5|11010.5|11025.5|11021.5|11033.3|11027|11010|11006|43
1651717200000|2022-05-05 02:20:00|11026.3|11022.3|11018.5|11014.5|11027.4|11023.4|11017.1|11013.1|45
1651717500000|2022-05-05 02:25:00|11018.6|11014.6|11011.2|11007.2|11019|11015|11005.9|11001.9|33
1651717800000|2022-05-05 02:30:00|11009.6|11005.6|11007.6|11003.6|11010.5|11006.5|10998|10994.2|201
1651718100000|2022-05-05 02:35:00|11007.1|11003.1|11008.4|11004.4|11018.9|11014.9|10999.2|10995.2|158
1651718400000|2022-05-05 02:40:00|11008.9|11004.9|11016.4|11012.4|11022|11018|10998.8|10994.8|167
1651718700000|2022-05-05 02:45:00|11016.8|11012.8|11011.4|11007.4|11017.5|11013.5|11004.4|11000.4|45
1651719000000|2022-05-05 02:50:00|11012.4|11008.4|11022.9|11018.9|11024.9|11020.9|11011.5|11007.5|142
1651719300000|2022-05-05 02:55:00|11023.3|11019.3|11024.6|11020.6|11031.9|11027.9|11013.7|11009.7|108
1651719600000|2022-05-05 03:00:00|11026.4|11022.4|11025.6|11021.6|11031.2|11027.2|11018.3|11014.3|134
1651719900000|2022-05-05 03:05:00|11026.1|11022.1|11026.6|11022.6|11031.8|11028.9|11016.3|11013.5|105
1651720200000|2022-05-05 03:10:00|11026.9|11022.9|11039.5|11035.5|11043.7|11039|11024.4|11020.4|126
1651720500000|2022-05-05 03:15:00|11039.4|11035.4|11038|11034|11047.7|11043.7|11036.9|11032.9|77
1651720800000|2022-05-05 03:20:00|11037.6|11033.6|11041.4|11037.4|11041.9|11037.9|11035.8|11032.8|88
1651721100000|2022-05-05 03:25:00|11041.5|11037.5|11033.4|11029.4|11046.6|11042.6|11027.3|11023.3|159
1651721400000|2022-05-05 03:30:00|11033.5|11029.5|11029.5|11025.5|11033.5|11029.5|11026|11022|58
1651721700000|2022-05-05 03:35:00|11029.9|11025.9|11029.4|11025.4|11038.8|11034.8|11027.9|11023.9|55
1651722000000|2022-05-05 03:40:00|11028.9|11024.9|11023|11019|11028.9|11025.1|11022.5|11018.7|32
1651722300000|2022-05-05 03:45:00|11021.9|11019.1|11021.4|11017.4|11026.3|11022.3|11018.1|11014.1|52
1651722600000|2022-05-05 03:50:00|11021.8|11017.8|11019.8|11015.8|11024.5|11020.5|11019.4|11015.4|8
1651722900000|2022-05-05 03:55:00|11020.1|11016.1|11021.9|11017.9|11022.9|11018.9|11019.8|11015.8|23
1651723200000|2022-05-05 04:00:00|11023.8|11019.8|11029.4|11025.4|11029.4|11025.4|11021.8|11017.8|17
1651723500000|2022-05-05 04:05:00|11029|11025|11023.4|11019.4|11030.3|11026.3|11019.8|11015.8|18
1651723800000|2022-05-05 04:10:00|11023|11019|11022.9|11018.9|11026.4|11022.4|11022.4|11018.4|7
1651724100000|2022-05-05 04:15:00|11022.6|11019.8|11019.7|11015.7|11025.4|11021.4|11019.5|11015.7|25
1651724400000|2022-05-05 04:20:00|11018.6|11015.8|11042.1|11038.1|11045.6|11041.6|11018.6|11015.6|201
1651724700000|2022-05-05 04:25:00|11041.6|11037.6|11040.2|11036.2|11043.1|11039.1|11035.6|11031.7|29
1651725000000|2022-05-05 04:30:00|11040.1|11036.1|11037.3|11033.3|11044.4|11040.4|11035.9|11031.9|21
1651725300000|2022-05-05 04:35:00|11038.8|11034.8|11036.8|11032.8|11040.8|11036.8|11036.7|11032.8|11
1651725600000|2022-05-05 04:40:00|11039.8|11035.8|11034.8|11032|11044.8|11040.8|11032.8|11029.1|142
1651725900000|2022-05-05 04:45:00|11034.7|11031.9|11040.7|11037.9|11042.5|11038.5|11033.8|11029.8|59
1651726200000|2022-05-05 04:50:00|11040.3|11036.3|11038.8|11034.8|11041.9|11037.9|11036.8|11032.9|21
1651726500000|2022-05-05 04:55:00|11037.6|11033.8|11034.3|11030.3|11039.3|11035.3|11032.7|11029.3|18
1651726800000|2022-05-05 05:00:00|11033.8|11029.8|11039.8|11035.8|11041.8|11037.8|11032.7|11029.8|51
1651727100000|2022-05-05 05:05:00|11038.7|11035.9|11038.7|11035.9|11041.7|11037.8|11036.8|11032.8|56
1651727400000|2022-05-05 05:10:00|11038.6|11035.8|11044.7|11040.7|11044.7|11040.7|11038.6|11035.8|49
1651727700000|2022-05-05 05:15:00|11042.7|11038.7|11055.5|11051.5|11063.6|11059.7|11042.2|11038.2|165
1651728000000|2022-05-05 05:20:00|11054.4|11051.6|11063.1|11059.1|11068.7|11064.7|11054.2|11050.2|86
1651728300000|2022-05-05 05:25:00|11063.9|11059.9|11059.2|11055.2|11068.5|11064.5|11057.6|11053.6|37
1651728600000|2022-05-05 05:30:00|11059.1|11055.1|11076|11072|11081.8|11077.8|11051.6|11047.6|257
1651728900000|2022-05-05 05:35:00|11076.5|11072.5|11079.4|11075.4|11091.3|11087.3|11074.1|11070.1|165
1651729200000|2022-05-05 05:40:00|11078.4|11074.4|11086.9|11082.9|11089.6|11086.6|11068.1|11064.1|108
1651729500000|2022-05-05 05:45:00|11088|11084|11093.3|11089.3|11097.8|11093.8|11083.8|11079.8|222
1651729800000|2022-05-05 05:50:00|11092.8|11088.8|11075.8|11071.8|11094.3|11090.3|11071.4|11067.4|203
1651730100000|2022-05-05 05:55:00|11076.3|11072.3|11084.6|11080.6|11089|11084.5|11072.3|11068.3|182
1651730400000|2022-05-05 06:00:00|11084.2|11080.2|11102.9|11098.9|11104.3|11100.3|11071.2|11067.2|363
1651730700000|2022-05-05 06:05:00|11102.7|11099.9|11095|11091|11103.9|11100|11090.8|11087.6|183
1651731000000|2022-05-05 06:10:00|11094.9|11090.9|11093.8|11089.8|11095.4|11091.4|11079.9|11076.5|166
1651731300000|2022-05-05 06:15:00|11091.9|11087.9|11099.4|11095.4|11116.1|11113.1|11089.9|11085.9|624
1651731600000|2022-05-05 06:20:00|11099.3|11095.3|11083.4|11079.4|11099.3|11095.3|11080.7|11076.7|211
1651731900000|2022-05-05 06:25:00|11083.5|11079.5|11075.6|11071.6|11083.7|11079.7|11072.8|11068.9|166
1651732200000|2022-05-05 06:30:00|11075|11071|11064.9|11060.9|11078|11074|11054.9|11051.1|294
1651732500000|2022-05-05 06:35:00|11064.7|11060.7|11072.6|11068.6|11076.1|11072.1|11064.1|11060.1|195
1651732800000|2022-05-05 06:40:00|11073|11069|11055.9|11051.9|11073|11069.6|11054.1|11051.1|136
1651733100000|2022-05-05 06:45:00|11057.9|11053.9|11063.8|11059.8|11073.7|11069.9|11055.8|11052|110
1651733400000|2022-05-05 06:50:00|11064|11060|11054.7|11050.7|11064.3|11060.3|11041.9|11037.9|248
1651733700000|2022-05-05 06:55:00|11055.8|11051.8|11051.3|11047.3|11064.1|11060.1|11047.3|11044.5|212
1651734000000|2022-05-05 07:00:00|11051.2|11047.2|11025.3|11021.3|11063.3|11059.3|11021.4|11017.3|670
1651734300000|2022-05-05 07:05:00|11024.8|11020.8|11024.9|11020.9|11028.1|11024.1|11005.2|11001.2|380
1651734600000|2022-05-05 07:10:00|11024.6|11020.6|11006.3|11002.3|11027.1|11023.1|11000.1|10992.7|326
1651734900000|2022-05-05 07:15:00|11006.7|11002.7|11000.4|10996.4|11013.7|11010.2|10995.9|10993.1|237
1651735200000|2022-05-05 07:20:00|11000.3|10996.3|10991.1|10988.3|11005|11001|10991.1|10987.8|672
1651735500000|2022-05-05 07:25:00|10992.8|10988.8|11005.6|11001.6|11015.4|11011.4|10991.9|10988|348
1651735800000|2022-05-05 07:30:00|11005.5|11001.5|11008.2|11004.2|11019|11015|10998.4|10994.4|472
1651736100000|2022-05-05 07:35:00|11007.6|11003.6|11010.2|11006.2|11037.8|11035|11001.3|10997.4|565
1651736400000|2022-05-05 07:40:00|11010.3|11006.3|11006.2|11002.2|11022.2|11018.2|11003.7|10999.7|230
1651736700000|2022-05-05 07:45:00|11007|11003|11000.7|10996.7|11009.2|11005.2|10991.1|10988.2|677
1651737000000|2022-05-05 07:50:00|11000.2|10996.2|11011.4|11007.4|11015.2|11011.2|10999.1|10996.2|315
1651737300000|2022-05-05 07:55:00|11011.3|11007.3|11018.5|11014.5|11021.2|11017.2|11002.3|10998.3|303
1651737600000|2022-05-05 08:00:00|11021.6|11017.6|11012.9|11008.9|11025.9|11021.9|11008.8|11004.8|828
1651737900000|2022-05-05 08:05:00|11013.7|11009.7|11024.7|11020.7|11027.8|11024|11011.8|11008|627
1651738200000|2022-05-05 08:10:00|11025.1|11021.1|11021.7|11017.7|11040.1|11036.1|11018.7|11014.7|1319
1651738500000|2022-05-05 08:15:00|11021.4|11017.4|11005.2|11001.2|11023.9|11019.9|11003.6|10999.6|1234
1651738800000|2022-05-05 08:20:00|11006.4|11002.4|11019.5|11016.7|11025.6|11021.6|11003|11000.2|1282
1651739100000|2022-05-05 08:25:00|11019.7|11015.7|11012.7|11009.9|11042.5|11038.6|11010.7|11007|6165
1651739400000|2022-05-05 08:30:00|11011.2|11008.4|11032.5|11028.5|11055.9|11047.9|11002.7|10999.8|2932
1651739700000|2022-05-05 08:35:00|11033|11029|11005.8|11001.8|11033.6|11029.6|10998.5|10995.1|1166
1651740000000|2022-05-05 08:40:00|11004.8|11000.8|10974.8|10970.8|11005.2|11001.2|10969.7|10965.7|1104
1651740300000|2022-05-05 08:45:00|10974.7|10970.7|10984.5|10980.5|10984.5|10980.7|10967.9|10963.9|632
1651740600000|2022-05-05 08:50:00|10984.7|10980.7|10981.1|10977.1|10999|10995.4|10977.6|10973.6|626
1651740900000|2022-05-05 08:55:00|10981|10977|10983.9|10979.9|10990.4|10986.6|10976.4|10972.6|371
1651741200000|2022-05-05 09:00:00|10984.9|10980.9|11028.8|11024.8|11029.8|11025.8|10981.4|10977.4|1226
1651741500000|2022-05-05 09:05:00|11027.9|11023.9|11037.5|11033.5|11042|11038|11015.1|11011.1|931
1651741800000|2022-05-05 09:10:00|11037.9|11033.9|11001.7|10997.7|11037.9|11033.9|10991.2|10987.2|1066
1651742100000|2022-05-05 09:15:00|11002.4|10998.4|11006.3|11002.3|11008.2|11004.2|10999|10996.2|390
1651742400000|2022-05-05 09:20:00|11006.1|11002.1|10998.8|10994.8|11007.1|11004|10988.8|10984.8|1688
1651742700000|2022-05-05 09:25:00|10998.7|10994.7|10979|10975|11006.9|11002.9|10978|10974|905
1651743000000|2022-05-05 09:30:00|10979.4|10975.4|11005.9|11001.9|11011.8|11007.8|10978.7|10974.7|997
1651743300000|2022-05-05 09:35:00|11006.1|11002.1|10994.9|10990.9|11015.1|11011.1|10988.2|10985.4|701
1651743600000|2022-05-05 09:40:00|10994.8|10990.8|11016.9|11012.9|11022.5|11018.5|10989|10985|474
1651743900000|2022-05-05 09:45:00|11017.3|11013.3|11009.6|11005.6|11024.3|11020.3|11005.2|11001.2|673
1651744200000|2022-05-05 09:50:00|11009.2|11005.2|11030.9|11026.9|11034.5|11030.5|11007|11003|311
1651744500000|2022-05-05 09:55:00|11029.9|11027.1|11025.7|11021.7|11033.4|11029.4|11018.9|11014.9|489
1651744800000|2022-05-05 10:00:00|11025.6|11021.6|11026.6|11022.6|11032.5|11029.6|11016.2|11012.2|785
1651745100000|2022-05-05 10:05:00|11025.7|11021.7|11020.2|11016.2|11029.6|11025.8|11010.9|11006.9|642
1651745400000|2022-05-05 10:10:00|11019.8|11015.8|11041.9|11037.9|11044.8|11042|11019.5|11015.6|381
1651745700000|2022-05-05 10:15:00|11046.8|11042.8|11073.8|11069.8|11077.5|11074.4|11046.8|11042.8|1069
1651746000000|2022-05-05 10:20:00|11073.9|11069.9|11067.8|11063.8|11075.6|11071.6|11061.7|11057.7|1405
1651746300000|2022-05-05 10:25:00|11067.9|11063.9|11035.1|11031.1|11069.9|11066.9|11031|11027|961
1651746600000|2022-05-05 10:30:00|11034.9|11030.9|11049.6|11045.6|11052.6|11048.6|11034.8|11030.8|295
1651746900000|2022-05-05 10:35:00|11048.9|11044.9|11054.3|11050.3|11059.9|11056.5|11043|11039|431
1651747200000|2022-05-05 10:40:00|11053.7|11049.7|11033.6|11029.6|11054.3|11050.3|11028.3|11024.3|761
1651747500000|2022-05-05 10:45:00|11034.1|11030.1|11031.1|11027.1|11034.7|11031.7|11008.6|11005.8|455
1651747800000|2022-05-05 10:50:00|11030.5|11026.5|11042.8|11038.8|11047.1|11043.1|11028.3|11024.3|366
1651748100000|2022-05-05 10:55:00|11043.7|11039.7|11036.5|11032.5|11045.3|11041.3|11031.3|11027.3|491
1651748400000|2022-05-05 11:00:00|11037|11033|11022.4|11018.4|11045|11041|11020.1|11016.1|1068
1651748700000|2022-05-05 11:05:00|11022.1|11018.1|11036.2|11032.2|11041.6|11037.6|11021.2|11017.2|466
1651749000000|2022-05-05 11:10:00|11036.7|11032.7|11042.9|11038.9|11050|11046.6|11032.7|11028.7|798
1651749300000|2022-05-05 11:15:00|11042.8|11038.8|11068.7|11064.7|11072.4|11068.4|11041.2|11037.2|928
1651749600000|2022-05-05 11:20:00|11067.2|11063.2|11078|11074|11084.3|11080.9|11065.7|11061.7|817
1651749900000|2022-05-05 11:25:00|11077.6|11073.6|11069.9|11065.9|11083|11079|11061|11057|511
1651750200000|2022-05-05 11:30:00|11069.3|11065.3|11057.1|11053.1|11070.1|11066.1|11052.5|11048.5|536
1651750500000|2022-05-05 11:35:00|11057|11053|11076|11072|11078|11074|11051.2|11047.2|416
1651750800000|2022-05-05 11:40:00|11075.6|11071.6|11092.7|11088.7|11094.7|11091.8|11073.5|11069.5|914
1651751100000|2022-05-05 11:45:00|11091.6|11088.8|11091.7|11088.9|11103.5|11100.7|11083.1|11079.7|1171
1651751400000|2022-05-05 11:50:00|11092.2|11089.4|11112.5|11109.7|11114.5|11110.6|11090.2|11086.8|1501
1651751700000|2022-05-05 11:55:00|11112.4|11109.6|11151|11147|11155.6|11151.7|11105.4|11101.6|2851
1651752000000|2022-05-05 12:00:00|11150.8|11146.8|11161.2|11157.2|11161.7|11157.7|11134.1|11130.2|1664
1651752300000|2022-05-05 12:05:00|11161.6|11157.6|11145.2|11141.2|11175.3|11171.5|11139.4|11135.4|2227
1651752600000|2022-05-05 12:10:00|11144.8|11140.8|11142.7|11138.7|11163.5|11159.5|11134.7|11131.2|1041
1651752900000|2022-05-05 12:15:00|11142.3|11138.3|11123.6|11119.6|11142.8|11138.8|11117|11114.2|1085
1651753200000|2022-05-05 12:20:00|11124|11120|11150.3|11146.3|11150.4|11146.4|11123.8|11119.8|1290
1651753500000|2022-05-05 12:25:00|11150.4|11147.6|11136.3|11132.3|11155.4|11151.6|11135.3|11130.2|1233
1651753800000|2022-05-05 12:30:00|11131.8|11127.8|11145|11142.2|11150.5|11147.1|11129.3|11125.3|1282
1651754100000|2022-05-05 12:35:00|11145.2|11141.2|11147|11143|11152.9|11148.9|11134.9|11130.9|635
1651754400000|2022-05-05 12:40:00|11146.8|11144|11150.3|11146.3|11157.8|11154.7|11140.3|11136.3|1316
1651754700000|2022-05-05 12:45:00|11150|11146|11151.1|11147.1|11160.9|11156.9|11136.3|11132.3|1344
1651755000000|2022-05-05 12:50:00|11150.7|11146.7|11154|11150|11155.9|11152.1|11140.9|11136.9|350
1651755300000|2022-05-05 12:55:00|11154.8|11150.8|11159|11155|11176.9|11174|11152.1|11148.1|1910
1651755600000|2022-05-05 13:00:00|11158.6|11154.6|11192.9|11188.9|11202|11198.9|11129.3|11125.4|3723
1651755900000|2022-05-05 13:05:00|11193|11189|11266.5|11262.5|11273.9|11270.1|11187.9|11184|3775
1651756200000|2022-05-05 13:10:00|11267.3|11263.3|11353.3|11350.5|11360.7|11357.6|11261.4|11258.6|7487
1651756500000|2022-05-05 13:15:00|11353.4|11350.6|11298.1|11294.1|11354.5|11351.6|11290.1|11286.1|3911
1651756800000|2022-05-05 13:20:00|11298.5|11294.5|11298|11294|11309.8|11306|11260|11256|3265
1651757100000|2022-05-05 13:25:00|11296.5|11292.5|11297.3|11293.3|11317.1|11313.1|11283|11279|1331
1651757400000|2022-05-05 13:30:00|11297.2|11293.2|11269.9|11265.9|11301.5|11297.5|11267.7|11263.9|2080
1651757700000|2022-05-05 13:35:00|11269.6|11265.6|11274.3|11270.3|11287.3|11283.9|11252|11248|2398
1651758000000|2022-05-05 13:40:00|11274.2|11270.2|11297.4|11293.4|11311.9|11307.9|11261.1|11258.3|1854
1651758300000|2022-05-05 13:45:00|11296.9|11292.9|11273.7|11269.7|11296.9|11292.9|11264|11260.6|1126
1651758600000|2022-05-05 13:50:00|11273.6|11269.6|11283.8|11279.8|11307.3|11303.5|11261.9|11257.9|1312
1651758900000|2022-05-05 13:55:00|11283.6|11279.6|11284.5|11280.5|11311.3|11307.3|11279|11275|2853
1651759200000|2022-05-05 14:00:00|11284.3|11280.3|11302.5|11298.5|11322.9|11318.9|11283.9|11279.9|1320
1651759500000|2022-05-05 14:05:00|11302.4|11298.4|11246.1|11242.1|11306.5|11302.5|11239.5|11234.1|1931
1651759800000|2022-05-05 14:10:00|11245.7|11241.7|11141.2|11137.2|11248.3|11244.3|11137.3|11129.5|6363
1651760100000|2022-05-05 14:15:00|11141.3|11137.3|11188.4|11184.4|11191.2|11187.8|11135.5|11131.5|3268
1651760400000|2022-05-05 14:20:00|11188.3|11184.3|11149|11145|11194.8|11190.8|11132.8|11128.8|2366
1651760700000|2022-05-05 14:25:00|11149.8|11145.8|11164.5|11160.5|11171.5|11167.5|11131.8|11128.4|1756
1651761000000|2022-05-05 14:30:00|11164|11160|11152.4|11148.4|11165.9|11161.9|11135.8|11131.8|1624
1651761300000|2022-05-05 14:35:00|11152.1|11148.1|11166.6|11162.6|11176.6|11172.6|11146.4|11142.4|1160
1651761600000|2022-05-05 14:40:00|11166.2|11162.2|11091|11087|11166.4|11162.4|11062.6|11059.3|4355
1651761900000|2022-05-05 14:45:00|11089.5|11086.7|11038.1|11034.1|11118.2|11114.2|11028.6|11024.6|3194
1651762200000|2022-05-05 14:50:00|11039.2|11035.2|11094|11090|11095.9|11091.9|11027.3|11023.3|3035
1651762500000|2022-05-05 14:55:00|11093.4|11089.4|11081.6|11077.6|11109.2|11105.2|11076.2|11072.2|2071
1651762800000|2022-05-05 15:00:00|11079.7|11075.7|11080.2|11076.2|11092.2|11088.2|11055.1|11051.1|1412
1651763100000|2022-05-05 15:05:00|11080.1|11076.1|11087.4|11083.4|11090.3|11086.3|11057.5|11054.6|2284
1651763400000|2022-05-05 15:10:00|11086.3|11082.3|11049.5|11045.5|11088.1|11084.1|11029.4|11026.4|2943
1651763700000|2022-05-05 15:15:00|11049.7|11045.7|11049.8|11045.8|11074|11070|11033.2|11029.2|1832
1651764000000|2022-05-05 15:20:00|11049.5|11045.5|11053.5|11049.5|11060.9|11056.9|11035.1|11031.1|2343
1651764300000|2022-05-05 15:25:00|11053.9|11049.9|11079.7|11076.9|11098.7|11095.9|11041.4|11037.4|4536
1651764600000|2022-05-05 15:30:00|11080.6|11076.6|11103.3|11099.3|11110.7|11106.7|11064.5|11060.8|3806
1651764900000|2022-05-05 15:35:00|11102.2|11099.4|11074|11070|11109.9|11105.9|11072.5|11068.5|1351
1651765200000|2022-05-05 15:40:00|11074.1|11070.1|11056|11052|11081.5|11077.5|11048.5|11044.5|1192
1651765500000|2022-05-05 15:45:00|11056.4|11052.4|10893.4|10889.4|11059|11055|10885|10881.8|5774
1651765800000|2022-05-05 15:50:00|10893.5|10889.5|10917.6|10913.6|10939.6|10935.7|10886.6|10882.6|3535
1651766100000|2022-05-05 15:55:00|10918.1|10914.1|10919.1|10915.1|10941.7|10938.7|10913|10910.1|1049
1651766400000|2022-05-05 16:00:00|10918.1|10914.1|10921.4|10917.4|10930.9|10926.9|10893.7|10889.7|1861
1651766700000|2022-05-05 16:05:00|10921.7|10917.7|10925.8|10921.8|10933.4|10929.4|10906.9|10903.2|1183
1651767000000|2022-05-05 16:10:00|10925.4|10921.4|10962.7|10958.7|10969.9|10965.9|10907.4|10903.4|1837
1651767300000|2022-05-05 16:15:00|10962.5|10958.5|10945.3|10941.3|10963.2|10959.4|10938.8|10934.8|934
1651767600000|2022-05-05 16:20:00|10943.3|10939.3|10935|10931|10945.7|10941.7|10916.3|10912.6|1048
1651767900000|2022-05-05 16:25:00|10935.9|10931.9|10942.4|10938.4|10946.2|10942.2|10917.9|10913.9|1264
1651768200000|2022-05-05 16:30:00|10942.2|10938.2|10948.8|10944.8|10968|10964|10934.4|10930.4|1177
1651768500000|2022-05-05 16:35:00|10950|10946|10919.7|10915.7|10952.6|10948.9|10910.9|10906.9|602
1651768800000|2022-05-05 16:40:00|10919.5|10916.7|10919|10915|10924.6|10921.5|10908.6|10905.2|651
1651769100000|2022-05-05 16:45:00|10919.2|10915.2|10915.6|10911.6|10920|10916|10898.9|10894.9|1470
1651769400000|2022-05-05 16:50:00|10915.4|10912.6|10948.1|10944.1|10951.9|10947.9|10901.2|10897.2|1242
1651769700000|2022-05-05 16:55:00|10947.9|10943.9|10969.4|10965.4|10969.4|10965.4|10947.4|10943.4|1089
1651770000000|2022-05-05 17:00:00|10969.9|10965.9|10991.9|10987.9|10995.9|10991.9|10945.8|10942|1766
1651770300000|2022-05-05 17:05:00|10992|10988|11017.6|11013.6|11024.2|11021|10989|10985|1287
1651770600000|2022-05-05 17:10:00|11017.5|11013.5|10984.3|10980.3|11034|11031|10983.3|10979.2|1387
1651770900000|2022-05-05 17:15:00|10984.5|10980.5|10991.6|10987.6|11005.8|11001.8|10984.5|10980.5|672
1651771200000|2022-05-05 17:20:00|10992.3|10988.3|11029.6|11025.6|11036.6|11032.6|10987|10984.1|1729
1651771500000|2022-05-05 17:25:00|11029.2|11025.2|11012.3|11008.3|11038.3|11034.3|10994.5|10990.5|1248
1651771800000|2022-05-05 17:30:00|11012.7|11008.7|10993.2|10989.2|11014.8|11010.8|10978.9|10974.9|1172
1651772100000|2022-05-05 17:35:00|10993.3|10989.3|11017.9|11013.9|11035.8|11031.8|10990.3|10986.3|838
1651772400000|2022-05-05 17:40:00|11018.3|11014.3|11041.5|11037.5|11044.8|11041.1|11016.2|11013.1|933
1651772700000|2022-05-05 17:45:00|11041.1|11037.1|11022.7|11018.7|11050.4|11046.1|11017.1|11013.1|1285
1651773000000|2022-05-05 17:50:00|11022.5|11018.5|11017.3|11013.3|11024|11020|11006.3|11002.3|1052
1651773300000|2022-05-05 17:55:00|11017.2|11013.2|11038.2|11034.2|11049.5|11045.6|11016.2|11012.2|1104
1651773600000|2022-05-05 18:00:00|11038.6|11034.6|11035.1|11031.1|11048|11044|11020.9|11016.9|1057
1651773900000|2022-05-05 18:05:00|11035.5|11031.5|11038.3|11034.3|11064.9|11060.9|11032.5|11028.5|1833
1651774200000|2022-05-05 18:10:00|11038.5|11034.5|11076.3|11072.3|11080|11076.1|11036|11032|1898
1651774500000|2022-05-05 18:15:00|11076.2|11072.2|11060|11056|11084.2|11081.3|11054.5|11050.6|2170
1651774800000|2022-05-05 18:20:00|11060.4|11056.4|11044.5|11040.5|11066.5|11062.5|11033|11029|1611
1651775100000|2022-05-05 18:25:00|11044.6|11040.6|11043.9|11041.1|11069.7|11065.7|11041.8|11037.9|7162
1651775400000|2022-05-05 18:30:00|11044.9|11040.9|11050.5|11046.5|11069.9|11065.9|11040.4|11036.4|1117
1651775700000|2022-05-05 18:35:00|11049.7|11045.7|11049.7|11045.7|11052.1|11048.9|11041.7|11037.7|522
1651776000000|2022-05-05 18:40:00|11049.2|11045.2|11060.1|11056.1|11063.8|11059.8|11046|11043.1|351
1651776300000|2022-05-05 18:45:00|11059.8|11057|11061|11057|11066.4|11062.4|11050.7|11046.7|172
1651776600000|2022-05-05 18:50:00|11060.5|11056.5|11063.7|11059.7|11065.8|11061.8|11054.8|11051.7|231
1651776900000|2022-05-05 18:55:00|11061.9|11059.1|11055.8|11051.8|11065|11062|11050.7|11047.6|288
1651777200000|2022-05-05 19:00:00|11055.4|11051.4|11062|11058|11081|11077|11054.7|11050.8|747
1651777500000|2022-05-05 19:05:00|11063.1|11059.1|11069.9|11065.9|11074.2|11070.2|11061.5|11057.6|415
1651777800000|2022-05-05 19:10:00|11070|11066|11058.2|11054.2|11070.9|11067.2|11056.2|11052.2|252
1651778100000|2022-05-05 19:15:00|11057.8|11053.8|11068.2|11064.2|11078.7|11074.7|11057.2|11053.2|359
1651778400000|2022-05-05 19:20:00|11067.1|11064.3|11059.3|11056.5|11068.4|11064.4|11056.3|11052.4|192
1651778700000|2022-05-05 19:25:00|11059.5|11055.5|11037|11033|11068.9|11064.9|11033.2|11029.2|369
1651779000000|2022-05-05 19:30:00|11036.6|11032.6|11034.8|11030.8|11046.1|11042.1|11029.3|11025.3|252
1651779300000|2022-05-05 19:35:00|11035.4|11031.4|11040.5|11036.5|11042.4|11038.4|11028.6|11024.6|99
1651779600000|2022-05-05 19:40:00|11040.9|11036.9|11046.2|11042.2|11047.1|11043.1|11031|11027|207
1651779900000|2022-05-05 19:45:00|11046.3|11042.3|11045.3|11041.3|11056|11052|11044.4|11040.4|87
1651780200000|2022-05-05 19:50:00|11044.9|11040.9|11052.2|11048.2|11056.8|11052.8|11044.9|11040.9|176
1651780500000|2022-05-05 19:55:00|11051.9|11047.9|11049|11045|11057.7|11054|11046.3|11042.3|122
1651780800000|2022-05-05 20:00:00|11049.3|11045.3|11049.5|11045.5|11058|11054.2|11043.9|11039.9|206
1651781100000|2022-05-05 20:05:00|11049.6|11045.6|11063|11059|11064|11060|11049.6|11045.6|149
1651781400000|2022-05-05 20:10:00|11062.6|11058.6|11063.5|11059.5|11067.5|11062.9|11061.6|11057.4|27
1651781700000|2022-05-05 20:15:00|11062.3|11058.3|11063.5|11059.5|11065.8|11061.8|11056.7|11052.7|116
1651782000000|2022-05-05 20:20:00|11063.6|11059.6|11058.7|11054.7|11066|11062.6|11053.7|11049.7|53
1651782300000|2022-05-05 20:25:00|11058.8|11054.8|11056.3|11052.3|11060.2|11056.4|11053.3|11049.3|25
1651782600000|2022-05-05 20:30:00|11057.4|11053.4|11069.5|11065.5|11071|11068|11056.8|11052.8|45
1651782900000|2022-05-05 20:35:00|11070|11066|11068.1|11064.1|11071.5|11067.5|11062.1|11058.1|22
1651783200000|2022-05-05 20:40:00|11067.8|11063.8|11065.7|11061.7|11071.6|11068.2|11063.3|11058.7|90
1651783500000|2022-05-05 20:45:00|11065.4|11061.4|11068.1|11064.1|11068.5|11064.5|11060|11056.6|35
1651783800000|2022-05-05 20:50:00|11067.1|11064.3|11077.6|11073.6|11080.5|11076.5|11064|11061.1|63
1651784100000|2022-05-05 20:55:00|11077.2|11073.2|11084.7|11076.7|11085.4|11082|11076.2|11072.2|106
1651784400000|2022-05-05 21:00:00|11085.1|11077.1|11074.3|11066.3|11085.1|11077.1|11074.3|11066.3|9
1651784700000|2022-05-05 21:05:00|11074.2|11066.2|11066|11063.2|11078.2|11070.2|11065.7|11061.7|4
1651785000000|2022-05-05 21:10:00|11065.9|11057.9|11066.4|11058.4|11066.4|11058.4|11065.9|11057.9|4
1651785300000|2022-05-05 21:15:00|11066.2|11058.2|11065.9|11057.9|11066.2|11058.2|11065.9|11057.9|5
1651785900000|2022-05-05 21:25:00|11065.8|11057.8|11065.8|11057.8|11065.8|11057.8|11065.8|11057.8|0
1651786800000|2022-05-05 21:40:00|11065.7|11057.7|11064.7|11060.7|11065.8|11062.4|11064.3|11057.5|24
1651787100000|2022-05-05 21:45:00|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|11064.6|11060.6|1
1651787700000|2022-05-05 21:55:00|11064.2|11060.2|11064.2|11060.2|11064.2|11060.2|11064.2|11060.2|11
1651795200000|2022-05-06 00:00:00|11079|11071|11053.8|11049.8|11103.3|11098.7|11052.3|11048.3|309
1651795500000|2022-05-06 00:05:00|11053.3|11049.3|11006|11002|11054|11050.2|11005.9|11001.9|361
1651795800000|2022-05-06 00:10:00|11006.4|11002.4|11003.9|10999.9|11023.4|11018.6|11001.9|10997.9|269
1651796100000|2022-05-06 00:15:00|11004.1|11000.1|11021.2|11017.2|11029.5|11024.5|10998.1|10994.1|92
1651796400000|2022-05-06 00:20:00|11025.3|11017.3|11027.3|11023.3|11030|11024.7|11019|11014.2|45
1651796700000|2022-05-06 00:25:00|11025.3|11021.3|11017.3|11013.3|11025.8|11021.8|11015.8|11011.8|33
1651797000000|2022-05-06 00:30:00|11016.9|11012.9|11009.8|11005.8|11019.2|11015.2|10998.3|10994.3|39
1651797300000|2022-05-06 00:35:00|11010.2|11006.2|11025|11021|11029.9|11025.9|11010.2|11006.2|48
1651797600000|2022-05-06 00:40:00|11025.8|11021.8|11032.5|11028.5|11035.9|11031.9|11025|11021|23
1651797900000|2022-05-06 00:45:00|11032|11028|11019|11015|11032.9|11028.9|11014.5|11010.5|40
1651798200000|2022-05-06 00:50:00|11018.5|11014.5|11026|11022|11031.8|11027.8|11017|11013|33
1651798500000|2022-05-06 00:55:00|11025.6|11021.6|11019.9|11015.9|11027|11023|11017.9|11013.9|12
1651798800000|2022-05-06 01:00:00|11018.9|11014.9|11002.5|10998.5|11026.9|11022.9|10991.6|10987.6|693
1651799100000|2022-05-06 01:05:00|11002.7|10998.7|10965.4|10961.4|11009.9|11005.9|10957.3|10953.7|761
1651799400000|2022-05-06 01:10:00|10965|10961|10952.3|10948.3|10982.5|10978.5|10945.7|10942|416
1651799700000|2022-05-06 01:15:00|10952.1|10948.1|11011.1|11007.1|11014.5|11010.5|10952.1|10948.1|212
1651800000000|2022-05-06 01:20:00|11011.5|11007.5|11014|11010|11028.5|11023.3|11007.5|11003.5|392
1651800300000|2022-05-06 01:25:00|11013.6|11009.6|11041.4|11037.4|11052.1|11048.1|11008.6|11003.5|424
1651800600000|2022-05-06 01:30:00|11041.9|11037.9|11021.7|11017.7|11042.3|11038.3|11017.9|11013.9|184
1651800900000|2022-05-06 01:35:00|11021.8|11017.8|11014.6|11010.6|11033.1|11029.1|10999.3|10995.3|333
1651801200000|2022-05-06 01:40:00|11015.3|11011.3|11030.7|11026.7|11037.8|11033.8|11007.8|11003.8|100
1651801500000|2022-05-06 01:45:00|11028.1|11024.1|11035.7|11031.7|11038.6|11033.3|11008.7|11004.7|145
1651801800000|2022-05-06 01:50:00|11035.9|11031.9|11066.8|11062.8|11071.7|11067.7|11023.6|11019.6|155
1651802100000|2022-05-06 01:55:00|11066.7|11062.7|11082.4|11078.4|11087.1|11083.1|11062.1|11058.3|230
1651802400000|2022-05-06 02:00:00|11084.3|11080.3|11079.6|11075.6|11084.9|11080.9|11064.7|11060.7|113
1651802700000|2022-05-06 02:05:00|11079.3|11075.3|11100|11096|11111.3|11105.9|11077.1|11073.1|312
1651803000000|2022-05-06 02:10:00|11099.7|11095.7|11102.8|11098.8|11114.3|11108.1|11090.5|11086.5|185
1651803300000|2022-05-06 02:15:00|11101.8|11099|11089.2|11085.2|11102.8|11099|11083.5|11079.5|82
1651803600000|2022-05-06 02:20:00|11089.6|11085.6|11088|11084|11095.4|11091.4|11084.6|11080.6|80
1651803900000|2022-05-06 02:25:00|11089.8|11085.8|11091.2|11087.2|11095.8|11092.9|11085.1|11080.1|62
1651804200000|2022-05-06 02:30:00|11091.3|11087.3|11108.3|11104.3|11116.2|11112.8|11091.3|11087.3|187
1651804500000|2022-05-06 02:35:00|11109.3|11105.3|11099.7|11095.7|11111.4|11107.4|11094.9|11089|165
1651804800000|2022-05-06 02:40:00|11099|11095|11097.9|11093.9|11102|11098|11090.3|11086.3|162
1651805100000|2022-05-06 02:45:00|11097.3|11093.3|11112.6|11108.6|11113.9|11108.9|11082|11076|173
1651805400000|2022-05-06 02:50:00|11112.7|11108.7|11109.4|11105.4|11116|11113|11105|11101|201
1651805700000|2022-05-06 02:55:00|11110.5|11106.5|11122.2|11118.2|11133.5|11129.5|11108.7|11104.7|215
1651806000000|2022-05-06 03:00:00|11121.7|11117.7|11137.2|11133.2|11147.1|11143.1|11118.7|11114.7|162
1651806300000|2022-05-06 03:05:00|11137.3|11133.3|11117.3|11113.3|11137.3|11133.3|11114.3|11109.2|116
1651806600000|2022-05-06 03:10:00|11116.2|11112.2|11112.9|11108.9|11117.8|11113.8|11098.9|11094.9|141
1651806900000|2022-05-06 03:15:00|11111|11107|11124|11120|11128.5|11124.5|11111|11107|51
1651807200000|2022-05-06 03:20:00|11123.3|11119.3|11112.4|11108.4|11127.5|11123.5|11108.9|11103.4|32
1651807500000|2022-05-06 03:25:00|11112|11108|11109.8|11105.8|11121.9|11117.9|11108|11104|64
1651807800000|2022-05-06 03:30:00|11110.3|11106.3|11108.2|11104.2|11110.3|11106.3|11095.6|11090.7|84
1651808100000|2022-05-06 03:35:00|11108.1|11104.1|11106.1|11102.1|11112.1|11108.1|11103.2|11099.2|12
1651808400000|2022-05-06 03:40:00|11105.8|11103|11119.9|11115.9|11122.2|11118.2|11105.8|11103|103
1651808700000|2022-05-06 03:45:00|11119.8|11115.8|11116.3|11112.3|11121.8|11117.8|11112.8|11108.8|17
1651809000000|2022-05-06 03:50:00|11115.9|11111.9|11113.3|11109.3|11122.7|11118.7|11113.3|11109.3|29
1651809300000|2022-05-06 03:55:00|11114.2|11110.2|11114.1|11110.1|11124.2|11119.1|11111.6|11108.8|24
1651809600000|2022-05-06 04:00:00|11113.2|11109.2|11111.5|11107.5|11117.7|11113.7|11098|11094|111
1651809900000|2022-05-06 04:05:00|11112.6|11108.6|11117.1|11113.1|11125.2|11121.2|11108.5|11103.4|89
1651810200000|2022-05-06 04:10:00|11116.4|11112.4|11115.1|11111.1|11124.4|11119.3|11110.6|11106|24
1651810500000|2022-05-06 04:15:00|11114.7|11110.7|11116.2|11112.2|11126.2|11122.2|11109.8|11103.4|127
1651810800000|2022-05-06 04:20:00|11116|11112|11105.3|11101.3|11119.9|11115.9|11102.8|11098|36
1651811100000|2022-05-06 04:25:00|11105.6|11101.6|11102.4|11098.4|11106.5|11102.5|11100.9|11096.9|52
1651811400000|2022-05-06 04:30:00|11101.7|11097.7|11101.7|11097.7|11110.6|11106.8|11097.4|11092.9|30
1651811700000|2022-05-06 04:35:00|11102.1|11098.1|11095.1|11091.1|11103|11099|11084.3|11080.3|37
1651812000000|2022-05-06 04:40:00|11094.8|11090.8|11092.9|11088.9|11096.8|11092.8|11092.4|11087.3|1
1651812300000|2022-05-06 04:45:00|11092.4|11088.4|11092.3|11088.3|11097.3|11093.3|11085.8|11081.8|35
1651812600000|2022-05-06 04:50:00|11091.3|11087.3|11085.6|11081.6|11091.3|11087.3|11083.7|11079.7|12
1651812900000|2022-05-06 04:55:00|11085.8|11081.8|11083.3|11079.3|11087.4|11083.4|11078.8|11074.8|15
1651813200000|2022-05-06 05:00:00|11083.6|11079.6|11080.7|11076.7|11087.3|11082.9|11074.2|11070.2|43
1651813500000|2022-05-06 05:05:00|11081.5|11077.5|11081.4|11077.4|11100.6|11095.2|11077.7|11073.7|56
1651813800000|2022-05-06 05:10:00|11081.3|11077.3|11084.6|11080.6|11090.3|11086.2|11079.2|11075.2|50
1651814100000|2022-05-06 05:15:00|11085|11081|11075.9|11071.9|11087.7|11083.5|11065.3|11061.3|67
1651814400000|2022-05-06 05:20:00|11076.3|11072.3|11070.7|11066.7|11088.2|11082.2|11070.7|11065.4|44
1651814700000|2022-05-06 05:25:00|11071.1|11067.1|11079.8|11071.8|11084.5|11080.5|11069.8|11064.5|65
1651815000000|2022-05-06 05:30:00|11079.5|11071.5|11103.6|11099.6|11104.7|11100.4|11063.5|11059.5|261
1651815300000|2022-05-06 05:35:00|11103.5|11099.5|11105.9|11101.9|11115.4|11110.5|11099.4|11095.4|287
1651815600000|2022-05-06 05:40:00|11105.6|11101.6|11103.7|11099.7|11106.3|11103.2|11089.2|11085.2|85
1651815900000|2022-05-06 05:45:00|11102.6|11098.6|11084.6|11080.6|11105.7|11101.7|11081.6|11077.6|114
1651816200000|2022-05-06 05:50:00|11085.5|11081.5|11091.6|11087.6|11097.8|11093.8|11080|11076|112
1651816500000|2022-05-06 05:55:00|11090.6|11086.6|11083.7|11079.7|11102|11098|11082.7|11078.7|101
1651816800000|2022-05-06 06:00:00|11083.4|11079.4|11105|11101|11106.4|11101.1|11080.3|11075.1|227
1651817100000|2022-05-06 06:05:00|11105.1|11101.1|11123|11119|11127.5|11123.5|11100.8|11096|224
1651817400000|2022-05-06 06:10:00|11123.4|11119.4|11130.5|11126.5|11139|11133|11114|11110|413
1651817700000|2022-05-06 06:15:00|11129.8|11125.8|11119.3|11115.3|11133.6|11129.6|11115.6|11111.6|285
1651818000000|2022-05-06 06:20:00|11119.7|11115.7|11117.8|11113.8|11131.3|11127.3|11113.8|11109.8|135
1651818300000|2022-05-06 06:25:00|11117.4|11113.4|11113.7|11109.7|11119.1|11115.1|11103.4|11099.4|164
1651818600000|2022-05-06 06:30:00|11114|11110|11143.7|11139.7|11143.7|11139.7|11111.2|11107.2|280
1651818900000|2022-05-06 06:35:00|11143.8|11139.8|11136.2|11132.2|11149.2|11145.2|11133.5|11129.9|272
1651819200000|2022-05-06 06:40:00|11136.5|11132.5|11166.1|11162.1|11167|11163|11129.3|11126.5|399
1651819500000|2022-05-06 06:45:00|11166.5|11162.5|11152.1|11148.1|11179.6|11175.6|11152|11148|629
1651819800000|2022-05-06 06:50:00|11151.6|11147.6|11131.6|11127.6|11151.6|11147.6|11128.4|11124.6|323
1651820100000|2022-05-06 06:55:00|11132|11128|11122.4|11118.4|11141.9|11137.9|11114.4|11110.4|331
1651820400000|2022-05-06 07:00:00|11121.4|11117.4|11133.7|11129.7|11136.4|11132.7|11113.5|11110.1|548
1651820700000|2022-05-06 07:05:00|11135.2|11131.2|11131.5|11127.5|11152.3|11148.3|11128|11124|210
1651821000000|2022-05-06 07:10:00|11131.9|11127.9|11107|11103|11131.9|11127.9|11101.9|11097.9|484
1651821300000|2022-05-06 07:15:00|11107.9|11103.9|11128.4|11124.4|11135.1|11131.2|11107.4|11103.4|624
1651821600000|2022-05-06 07:20:00|11128.2|11124.2|11130.3|11126.3|11149.9|11145.9|11125|11121.6|622
1651821900000|2022-05-06 07:25:00|11129.9|11125.9|11102.9|11098.9|11131.6|11127.6|11100.8|11096.8|386
1651822200000|2022-05-06 07:30:00|11102.8|11100|11083.8|11079.8|11110.3|11106.3|11081.1|11077.2|533
1651822500000|2022-05-06 07:35:00|11083.7|11079.7|11053.7|11049.7|11090.7|11086.7|11045.3|11041.3|734
1651822800000|2022-05-06 07:40:00|11054.2|11050.2|11076|11072|11081.5|11077.5|11053.7|11049.7|631
1651823100000|2022-05-06 07:45:00|11075.9|11071.9|11067|11063|11089.1|11085.1|11066.1|11062.1|467
1651823400000|2022-05-06 07:50:00|11067.5|11063.5|11082.7|11078.7|11085.7|11081.7|11056.8|11053|496
1651823700000|2022-05-06 07:55:00|11082|11078|11082.6|11078.6|11085.6|11080.7|11065.6|11061.6|522
1651824000000|2022-05-06 08:00:00|11086.8|11078.8|11087.9|11083.9|11112.5|11108.5|11086.8|11078.8|1602
1651824300000|2022-05-06 08:05:00|11088.1|11084.1|11071.2|11067.2|11100.5|11096.5|11058.3|11053.3|1161
1651824600000|2022-05-06 08:10:00|11071.4|11067.4|11080.5|11076.5|11095.5|11091.5|11068.3|11064.9|893
1651824900000|2022-05-06 08:15:00|11080.9|11076.9|11105.1|11101.1|11106|11103.1|11073.6|11069.6|875
1651825200000|2022-05-06 08:20:00|11105|11101|11122.7|11118.7|11124.7|11120.7|11090.9|11086.9|1396
1651825500000|2022-05-06 08:25:00|11122.6|11119.8|11132.3|11128.3|11148.3|11144.3|11116.3|11112.3|4096
1651825800000|2022-05-06 08:30:00|11131.2|11127.2|11190.8|11186.8|11190.8|11187.9|11121.2|11114.7|5008
1651826100000|2022-05-06 08:35:00|11189.9|11187.1|11219.7|11215.7|11227.4|11224.4|11189.7|11186.5|1860
1651826400000|2022-05-06 08:40:00|11219.6|11215.6|11216.4|11212.4|11225.2|11221.3|11206.3|11202.8|898
1651826700000|2022-05-06 08:45:00|11217.8|11213.8|11215|11211|11228.9|11224.9|11207.7|11203.7|805
1651827000000|2022-05-06 08:50:00|11215.1|11211.1|11220.5|11216.5|11244.5|11240.5|11208.4|11205.5|589
1651827300000|2022-05-06 08:55:00|11220.9|11216.9|11218.5|11214.5|11236|11232|11212.8|11208.8|650
1651827600000|2022-05-06 09:00:00|11218.8|11214.8|11213.1|11209.1|11238|11234|11208.3|11204.5|799
1651827900000|2022-05-06 09:05:00|11213.5|11209.5|11222.9|11218.9|11238|11234.6|11213.5|11209.5|574
1651828200000|2022-05-06 09:10:00|11225.7|11217.7|11228.9|11224.9|11246.7|11243.5|11220.1|11216.2|751
1651828500000|2022-05-06 09:15:00|11227.5|11223.5|11252.4|11248.4|11267.9|11264|11220.1|11216.1|1237
1651828800000|2022-05-06 09:20:00|11252.7|11248.7|11245.9|11241.9|11258.4|11254.4|11235.3|11232.5|512
1651829100000|2022-05-06 09:25:00|11246.5|11242.5|11279.3|11275.3|11284.2|11281.4|11233.1|11229.1|1029
1651829400000|2022-05-06 09:30:00|11279.5|11275.5|11244.7|11240.7|11279.8|11276.9|11238.2|11234.5|751
1651829700000|2022-05-06 09:35:00|11244.8|11240.8|11263.4|11259.4|11269.5|11265.5|11244.3|11240.3|567
1651830000000|2022-05-06 09:40:00|11263.8|11259.8|11269|11265|11279.3|11275.3|11255.7|11251.7|748
1651830300000|2022-05-06 09:45:00|11265.7|11261.7|11277.5|11273.5|11283.5|11279.6|11260|11256|585
1651830600000|2022-05-06 09:50:00|11277.9|11273.9|11286.4|11283.6|11288.7|11285.7|11275.4|11272.1|946
1651830900000|2022-05-06 09:55:00|11288.5|11284.5|11298.2|11294.2|11300.2|11296.6|11272.4|11268.5|1020
1651831200000|2022-05-06 10:00:00|11297.9|11295.1|11295|11291|11301.3|11298.3|11285.6|11282.2|1278
1651831500000|2022-05-06 10:05:00|11294.9|11290.9|11298.3|11294.3|11301.6|11298.4|11291.3|11287.3|821
1651831800000|2022-05-06 10:10:00|11299.3|11295.3|11287.4|11283.4|11301.5|11298.1|11281.5|11278.5|563
1651832100000|2022-05-06 10:15:00|11286.6|11282.6|11297.5|11293.5|11298.4|11294.4|11284.4|11280.4|438
1651832400000|2022-05-06 10:20:00|11297.4|11293.4|11300.9|11296.9|11301.3|11298.3|11290.2|11286.2|711
1651832700000|2022-05-06 10:25:00|11301.3|11297.3|11294.2|11290.2|11301.5|11298.4|11287.5|11283.5|720
1651833000000|2022-05-06 10:30:00|11294.5|11290.5|11278.8|11274.8|11299.4|11295.4|11276.9|11273|801
1651833300000|2022-05-06 10:35:00|11279.8|11275.8|11285.8|11281.8|11293.4|11289.4|11277.7|11274|287
1651833600000|2022-05-06 10:40:00|11286.2|11282.2|11291.7|11287.7|11292.8|11289|11279.4|11275.4|676
1651833900000|2022-05-06 10:45:00|11291.8|11287.8|11292.1|11289.3|11292.5|11289.5|11283.8|11280.8|737
1651834200000|2022-05-06 10:50:00|11292.3|11289.5|11292.9|11288.9|11294.4|11291.5|11266.9|11262.9|501
1651834500000|2022-05-06 10:55:00|11293.2|11289.2|11289.7|11285.7|11301.3|11298.3|11288.2|11284.2|515
1651834800000|2022-05-06 11:00:00|11289|11285|11268.6|11264.6|11291.5|11287.5|11265.7|11261.7|461
1651835100000|2022-05-06 11:05:00|11268.2|11264.2|11266.6|11262.6|11269.7|11265.9|11249.2|11245.8|652
1651835400000|2022-05-06 11:10:00|11266|11262|11273|11270.2|11275.1|11271.1|11247|11243.6|741
1651835700000|2022-05-06 11:15:00|11271.9|11269.1|11281.1|11277.1|11287.2|11283.3|11261.6|11258.4|405
1651836000000|2022-05-06 11:20:00|11280.7|11276.7|11278.2|11274.2|11286.4|11283.4|11273.2|11269.2|182
1651836300000|2022-05-06 11:25:00|11278.9|11274.9|11293.5|11289.5|11298.9|11295.1|11271.8|11267.8|522
1651836600000|2022-05-06 11:30:00|11293.9|11289.9|11257.7|11253.7|11293.9|11290.3|11256.3|11252.3|799
1651836900000|2022-05-06 11:35:00|11257|11253|11262.5|11258.5|11264.8|11260.8|11252.7|11245.7|691
1651837200000|2022-05-06 11:40:00|11262.3|11258.3|11263|11260.2|11273.8|11269.8|11258.3|11254.9|296
1651837500000|2022-05-06 11:45:00|11263.2|11259.2|11259.5|11255.5|11273.9|11269.9|11257.8|11253.8|336
1651837800000|2022-05-06 11:50:00|11259.2|11256.4|11241.1|11237.1|11261.3|11257.3|11228.6|11224.7|1771
1651838100000|2022-05-06 11:55:00|11240.7|11236.7|11217|11213|11243.9|11239.9|11216|11212|446
1651838400000|2022-05-06 12:00:00|11216.8|11212.8|11250.1|11246.1|11256|11252|11216.6|11212.8|803
1651838700000|2022-05-06 12:05:00|11250.3|11246.3|11259.3|11255.3|11274.1|11270.4|11247.2|11244.3|752
1651839000000|2022-05-06 12:10:00|11258.9|11254.9|11240.9|11236.9|11263.2|11260.2|11239.8|11235.8|432
1651839300000|2022-05-06 12:15:00|11240.8|11236.8|11223.4|11219.4|11249.6|11245.6|11210.6|11206.6|939
1651839600000|2022-05-06 12:20:00|11223.3|11219.3|11215.7|11211.7|11229.3|11226.2|11215.2|11211.5|366
1651839900000|2022-05-06 12:25:00|11215.5|11211.5|11183.5|11179.5|11216.5|11212.5|11172.2|11167.4|1755
1651840200000|2022-05-06 12:30:00|11183.3|11180.5|11222.6|11218.6|11230.7|11226.7|11182.4|11179.5|876
1651840500000|2022-05-06 12:35:00|11223|11219|11246.2|11242.2|11253.4|11250.4|11220.1|11216.1|1008
1651840800000|2022-05-06 12:40:00|11245.3|11241.3|11219.1|11215.1|11245.8|11241.8|11207.9|11203.9|1004
1651841100000|2022-05-06 12:45:00|11219.3|11215.3|11182.4|11178.4|11220.9|11216.9|11180.3|11176.4|866
1651841400000|2022-05-06 12:50:00|11182.2|11179.4|11180.7|11176.7|11198.2|11194.2|11167.7|11163.7|664
1651841700000|2022-05-06 12:55:00|11179.7|11175.7|11184.5|11180.5|11184.5|11180.5|11167.5|11163.5|637
1651842000000|2022-05-06 13:00:00|11183.8|11179.8|11150.6|11146.6|11218.3|11214.4|11144.5|11141.5|2166
1651842300000|2022-05-06 13:05:00|11150.3|11146.3|11163.5|11159.5|11188.2|11184.5|11147.3|11143.3|871
1651842600000|2022-05-06 13:10:00|11163.9|11159.9|11163.3|11159.3|11183.2|11179.2|11150|11146|1144
1651842900000|2022-05-06 13:15:00|11164.3|11160.3|11145.9|11141.9|11174.3|11170.4|11132.4|11129.5|1600
1651843200000|2022-05-06 13:20:00|11145.4|11141.4|11188.2|11184.2|11198.7|11194.7|11144.9|11140.9|1588
1651843500000|2022-05-06 13:25:00|11188|11184|11223.3|11219.3|11223.5|11219.5|11179.8|11175.8|1702
1651843800000|2022-05-06 13:30:00|11223.7|11219.7|11222.5|11218.5|11233.3|11230.3|11204.5|11200.5|1606
1651844100000|2022-05-06 13:35:00|11220.6|11216.6|11184.6|11180.6|11221.5|11217.5|11172.3|11169.3|1289
1651844400000|2022-05-06 13:40:00|11185.3|11181.3|11130.6|11127.8|11185.3|11181.3|11122.7|11119|1780
1651844700000|2022-05-06 13:45:00|11130.5|11126.5|11121.6|11117.6|11134.8|11131|11087.1|11083.3|2597
1651845000000|2022-05-06 13:50:00|11122|11118|11110.5|11106.5|11131.9|11127.7|11100.9|11096.9|1911
1651845300000|2022-05-06 13:55:00|11110|11106|11085.9|11081.9|11126.6|11122.7|11073.8|11069.8|2079
1651845600000|2022-05-06 14:00:00|11086.9|11082.9|11079.4|11076.6|11094.9|11090.9|11055|11051.7|2664
1651845900000|2022-05-06 14:05:00|11079.6|11076.8|11115|11111|11121.6|11117.6|11079.6|11076.2|1683
1651846200000|2022-05-06 14:10:00|11114.9|11110.9|11127.7|11123.7|11130.3|11127.5|11091|11087.1|1892
1651846500000|2022-05-06 14:15:00|11127.6|11123.6|11144.2|11140.2|11150.8|11147|11114.5|11110.5|1727
1651846800000|2022-05-06 14:20:00|11144|11140|11135.9|11131.9|11160.1|11156.1|11131.9|11127.9|1657
1651847100000|2022-05-06 14:25:00|11135.6|11131.6|11160.1|11156.1|11176.3|11172.4|11131.8|11127.9|1712
1651847400000|2022-05-06 14:30:00|11159.7|11155.7|11168.4|11165.6|11192.1|11189.3|11156.5|11152.5|1715
1651847700000|2022-05-06 14:35:00|11167.9|11163.9|11171.7|11167.7|11185.6|11182.6|11162.5|11158.5|1244
1651848000000|2022-05-06 14:40:00|11171.9|11167.9|11220.5|11216.5|11231.3|11227.3|11171.6|11167.9|1768
1651848300000|2022-05-06 14:45:00|11220.9|11216.9|11235.9|11231.9|11253|11250|11219.8|11216|1586
1651848600000|2022-05-06 14:50:00|11236.2|11232.2|11258.5|11254.5|11258.5|11254.7|11230.8|11227.7|2254
1651848900000|2022-05-06 14:55:00|11257.7|11253.7|11256.3|11253.5|11276.4|11273.5|11242.7|11238.7|2414
1651849200000|2022-05-06 15:00:00|11255.4|11251.4|11276.5|11273.7|11291.8|11288.9|11253.3|11250.4|2461
1651849500000|2022-05-06 15:05:00|11277.1|11273.1|11242.3|11239.5|11279.6|11276.2|11235.2|11231.3|1791
1651849800000|2022-05-06 15:10:00|11242.6|11238.6|11283|11280.2|11287.3|11283.7|11228.5|11224.6|2406
1651850100000|2022-05-06 15:15:00|11283.2|11280.4|11283.7|11279.7|11302.6|11299.2|11281.2|11277.3|2205
1651850400000|2022-05-06 15:20:00|11283.6|11279.6|11285.1|11282.3|11292.2|11289.3|11265.1|11261.1|2067
1651850700000|2022-05-06 15:25:00|11285.3|11282.5|11280.2|11277.4|11298.5|11295.5|11276.8|11272.8|3794
1651851000000|2022-05-06 15:30:00|11280.8|11278|11265|11261|11281.9|11279.1|11244.7|11240.9|4937
1651851300000|2022-05-06 15:35:00|11264.7|11261.9|11230.2|11226.2|11270.8|11267.1|11228.1|11225.2|1595
1651851600000|2022-05-06 15:40:00|11229.3|11226.5|11291.8|11287.8|11302.1|11298.9|11226.2|11222.2|2260
1651851900000|2022-05-06 15:45:00|11291.4|11287.4|11293.3|11290.5|11304.6|11301.2|11278.6|11275.4|1587
1651852200000|2022-05-06 15:50:00|11292.5|11288.5|11286.4|11282.4|11300.1|11296.1|11275.8|11272.4|1713
1651852500000|2022-05-06 15:55:00|11287|11283|11267.6|11263.6|11290.4|11286.8|11257.8|11253.9|989
1651852800000|2022-05-06 16:00:00|11267.1|11263.1|11302|11298|11303.5|11300.4|11253.3|11249.3|1384
1651853100000|2022-05-06 16:05:00|11302.8|11298.8|11275.4|11271.4|11303|11299|11270.3|11266.5|1678
1651853400000|2022-05-06 16:10:00|11275.1|11271.1|11267.9|11263.9|11276.4|11272.5|11249.9|11245.9|1880
1651853700000|2022-05-06 16:15:00|11268.6|11264.6|11280.1|11276.1|11288.3|11284.3|11262.2|11258.2|1868
1651854000000|2022-05-06 16:20:00|11280.4|11276.4|11256.4|11252.4|11281.4|11277.4|11253.3|11249.4|1436
1651854300000|2022-05-06 16:25:00|11257.1|11253.1|11257.7|11253.7|11267.7|11264.5|11253.3|11249.5|807
1651854600000|2022-05-06 16:30:00|11258.7|11254.7|11260.3|11257.5|11268.3|11264.9|11244.6|11240.7|908
1651854900000|2022-05-06 16:35:00|11259.3|11256.5|11232.4|11228.4|11266|11262|11230.3|11226.3|1478
1651855200000|2022-05-06 16:40:00|11231.4|11228.6|11247.6|11243.6|11254.2|11251.2|11228.3|11224.4|1245
1651855500000|2022-05-06 16:45:00|11248|11244|11237.6|11233.6|11256.8|11252.8|11223.2|11219.8|1305
1651855800000|2022-05-06 16:50:00|11237.7|11233.7|11261.5|11257.5|11270.9|11267|11235.1|11231.6|1415
1651856100000|2022-05-06 16:55:00|11261.8|11257.8|11252.3|11248.3|11264.3|11260.6|11232.3|11228.4|677
1651856400000|2022-05-06 17:00:00|11252.4|11248.4|11280.1|11276.1|11290.7|11287|11248.4|11244.4|1404
1651856700000|2022-05-06 17:05:00|11280.3|11276.3|11281.8|11277.8|11285.3|11281.3|11260.6|11256.8|1112
1651857000000|2022-05-06 17:10:00|11282.2|11278.2|11212.9|11208.9|11292.1|11288.5|11211.3|11207.3|2659
1651857300000|2022-05-06 17:15:00|11211.8|11209|11197.5|11193.5|11220.4|11217|11185.8|11181.8|1953
1651857600000|2022-05-06 17:20:00|11197.1|11193.1|11187.8|11183.8|11206|11202|11184.3|11181.3|791
1651857900000|2022-05-06 17:25:00|11187.4|11183.4|11189.1|11185.1|11192.2|11189.4|11166.4|11163.5|934
1651858200000|2022-05-06 17:30:00|11188.6|11184.6|11213.5|11209.5|11214.8|11210.8|11179.1|11176.1|1657
1651858500000|2022-05-06 17:35:00|11213.4|11209.4|11202.2|11198.2|11225.9|11222.4|11194.9|11190.9|1147
1651858800000|2022-05-06 17:40:00|11202.4|11198.4|11190.5|11186.5|11207.2|11203.2|11189.2|11186.2|1192
1651859100000|2022-05-06 17:45:00|11190.3|11186.3|11170.6|11166.6|11212.4|11209|11160.8|11157.7|1556
1651859400000|2022-05-06 17:50:00|11171|11167|11163.4|11159.4|11182.4|11178.4|11160.5|11157.6|711
1651859700000|2022-05-06 17:55:00|11163.2|11159.2|11167.4|11163.4|11170.9|11167.5|11140.3|11136.3|1402
1651860000000|2022-05-06 18:00:00|11167.1|11163.1|11163.8|11159.8|11188.3|11184.5|11155.5|11151.5|2181
1651860300000|2022-05-06 18:05:00|11163.9|11159.9|11147.7|11144.9|11163.9|11159.9|11143.8|11140.9|1595
1651860600000|2022-05-06 18:10:00|11148.7|11144.7|11151.2|11147.2|11172.8|11168.8|11143.7|11139.7|2400
1651860900000|2022-05-06 18:15:00|11150.5|11146.5|11178.9|11174.9|11178.9|11174.9|11128.4|11125.4|1601
1651861200000|2022-05-06 18:20:00|11179.3|11175.3|11190.9|11186.9|11196.4|11192.5|11168.5|11164.5|2363
1651861500000|2022-05-06 18:25:00|11191.4|11187.4|11206.8|11204|11211|11207.6|11164.6|11160.6|12980
1651861800000|2022-05-06 18:30:00|11207.4|11202.8|11193.5|11190.7|11220.8|11216.9|11190.9|11186.9|2333
1651862100000|2022-05-06 18:35:00|11194.6|11190.6|11205.7|11201.7|11206.5|11202.5|11191.8|11188|769
1651862400000|2022-05-06 18:40:00|11205.5|11201.5|11204.9|11200.9|11216.2|11212.2|11204.2|11200.9|251
1651862700000|2022-05-06 18:45:00|11204.3|11200.3|11214.4|11210.4|11217.1|11213.4|11202.5|11198.8|550
1651863000000|2022-05-06 18:50:00|11214.3|11210.3|11241.6|11238.8|11244.1|11240.1|11213.2|11210.1|1215
1651863300000|2022-05-06 18:55:00|11241.9|11237.9|11238.5|11235.7|11259.3|11256|11237.6|11233.6|447
1651863600000|2022-05-06 19:00:00|11238.3|11235.5|11245|11241|11245.4|11241.4|11226.3|11223.5|186
1651863900000|2022-05-06 19:05:00|11244|11240|11236.3|11232.3|11248.4|11244.4|11233.4|11230.4|362
1651864200000|2022-05-06 19:10:00|11234.8|11230.8|11240.5|11236.5|11241.5|11237.6|11229.5|11225.5|174
1651864500000|2022-05-06 19:15:00|11240.4|11236.4|11244.4|11240.4|11246.5|11243.5|11237.3|11233.3|86
1651864800000|2022-05-06 19:20:00|11244.6|11240.6|11236|11232|11247.5|11243.7|11229.4|11225.5|320
1651865100000|2022-05-06 19:25:00|11236.6|11232.6|11236.6|11232.6|11238.6|11234.6|11222.1|11218.1|145
1651865400000|2022-05-06 19:30:00|11236.1|11232.1|11247.5|11244.7|11252.6|11248.8|11235.6|11231.6|222
1651865700000|2022-05-06 19:35:00|11247.7|11243.7|11265.3|11261.3|11267.6|11263.6|11246.5|11242.6|268
1651866000000|2022-05-06 19:40:00|11263.6|11259.6|11259.3|11255.3|11271|11267|11258.3|11254.4|156
1651866300000|2022-05-06 19:45:00|11260|11256|11259.6|11255.6|11268.2|11264.2|11255.3|11251.3|77
1651866600000|2022-05-06 19:50:00|11259.2|11255.2|11267.6|11263.6|11271.2|11268.2|11258.6|11254.6|192
1651866900000|2022-05-06 19:55:00|11267.4|11263.4|11264.5|11260.5|11267.4|11263.4|11255.6|11251.6|225
1651867200000|2022-05-06 20:00:00|11265|11262.2|11254.3|11250.3|11268.1|11264.1|11249.8|11245.8|124
1651867500000|2022-05-06 20:05:00|11254.2|11250.2|11260.3|11256.3|11263.9|11259.9|11251.1|11247.3|107
1651867800000|2022-05-06 20:10:00|11260.7|11256.7|11267.5|11263.5|11273.4|11269.4|11260.7|11256.7|144
1651868100000|2022-05-06 20:15:00|11267.9|11263.9|11264.9|11260.9|11267.9|11263.9|11260.9|11257.5|36
1651868400000|2022-05-06 20:20:00|11265.9|11261.9|11272.1|11268.1|11272.6|11268.8|11259.9|11256.9|84
1651868700000|2022-05-06 20:25:00|11272.7|11268.7|11265.7|11261.7|11273.4|11269.7|11260|11256|121
1651869000000|2022-05-06 20:30:00|11265.3|11261.3|11255.5|11251.5|11265.3|11261.3|11245.7|11242.7|128
1651869300000|2022-05-06 20:35:00|11254.6|11251.8|11239.8|11235.8|11255.5|11251.8|11239.8|11235.8|105
1651869600000|2022-05-06 20:40:00|11240.2|11236.2|11239.9|11235.9|11248.5|11245.3|11237.5|11234.4|241
1651869900000|2022-05-06 20:45:00|11240.1|11236.1|11259.5|11255.5|11259.5|11255.6|11234.4|11231|252
1651870200000|2022-05-06 20:50:00|11258.4|11255.6|11264.1|11260.1|11274|11270|11257.5|11254.2|253
1651870500000|2022-05-06 20:55:00|11263.6|11259.6|11268.1|11260.1|11272.1|11266.5|11256.4|11251.8|71
1652047200000|2022-05-08 22:00:00|11223|11215|11156.9|11152.9|11231.5|11225.2|11156.9|11151.9|271
1652047500000|2022-05-08 22:05:00|11156.7|11152.7|11148.6|11140.6|11160.7|11155.5|11131.9|11126.9|334
1652047800000|2022-05-08 22:10:00|11143.8|11141|11174|11166|11183.6|11175.6|11143.8|11141|82
1652048100000|2022-05-08 22:15:00|11174.5|11166.5|11157|11153|11180.9|11172.9|11156.4|11150|19
1652048400000|2022-05-08 22:20:00|11157.4|11153.4|11159.8|11155.8|11163.9|11156.4|11156.3|11149.5|40
1652048700000|2022-05-08 22:25:00|11160.3|11156.3|11170.5|11162.5|11170.7|11166.5|11158|11152|87
1652049000000|2022-05-08 22:30:00|11168.8|11164.8|11155.2|11147.2|11169.3|11165.3|11151.8|11144.8|206
1652049300000|2022-05-08 22:35:00|11154.8|11146.8|11157.5|11149.5|11161.8|11153.8|11148.8|11140.8|35
1652049600000|2022-05-08 22:40:00|11157.6|11149.6|11155.8|11147.8|11169.1|11161.1|11153|11145.3|13
1652049900000|2022-05-08 22:45:00|11155|11147|11152.6|11148.6|11155.6|11148.9|11141.8|11137.1|254
1652050200000|2022-05-08 22:50:00|11152.4|11148.4|11136.4|11132.4|11152.8|11148.4|11129.4|11123.8|65
1652050500000|2022-05-08 22:55:00|11134.9|11130.9|11128.9|11120.9|11134.9|11130.9|11119.6|11113.3|25
1652050800000|2022-05-08 23:00:00|11126.6|11122.6|11111.7|11103.7|11127.1|11122.6|11102|11098.6|177
1652051100000|2022-05-08 23:05:00|11112.4|11104.4|11122.9|11114.9|11132.4|11124.4|11111.7|11103.7|106
1652051400000|2022-05-08 23:10:00|11121.4|11117.4|11124|11116|11125.9|11119.9|11115.4|11110.2|6
1652051700000|2022-05-08 23:15:00|11122.4|11118.4|11123.2|11115.2|11132|11126.9|11108.4|11103.5|77
1652052000000|2022-05-08 23:20:00|11120.7|11116.7|11112.3|11104.3|11121.8|11116.7|11104.2|11099.7|11
1652052300000|2022-05-08 23:25:00|11113.7|11105.7|11109.2|11101.2|11118.5|11111.5|11105.7|11098.7|13
1652052600000|2022-05-08 23:30:00|11109.5|11101.5|11113.3|11105.3|11118.6|11114.6|11096.7|11090|13
1652052900000|2022-05-08 23:35:00|11113.6|11105.6|11123.1|11119.1|11123.1|11119.1|11103|11095|22
1652053200000|2022-05-08 23:40:00|11123.6|11119.6|11120.3|11112.3|11126.1|11120.8|11112.1|11104.1|18
1652053500000|2022-05-08 23:45:00|11117.6|11113.6|11140.2|11132.2|11146.9|11140.9|11113.5|11109.8|83
1652053800000|2022-05-08 23:50:00|11141.6|11133.6|11142.9|11134.9|11151.7|11146.2|11137.6|11131.1|57
1652054100000|2022-05-08 23:55:00|11141.7|11133.7|11133|11129|11147.2|11141.7|11132.1|11129|129
1652054400000|2022-05-09 00:00:00|11133.2|11129.2|11106.9|11102.9|11139.7|11135.4|11106.4|11102.4|228
1652054700000|2022-05-09 00:05:00|11107.2|11103.2|11136|11132|11136.3|11132.3|11107.2|11103.2|94
1652055000000|2022-05-09 00:10:00|11135.7|11131.7|11136.2|11132.2|11146.2|11142.2|11128.5|11124.5|121
1652055300000|2022-05-09 00:15:00|11136.5|11132.5|11123.8|11119.8|11136.5|11132.5|11120.7|11116.7|18
1652055600000|2022-05-09 00:20:00|11124.1|11120.1|11141.8|11137.8|11143.6|11139.6|11124.1|11120.1|22
1652055900000|2022-05-09 00:25:00|11144|11140|11129|11125|11146.3|11142.3|11126|11122|59
1652056200000|2022-05-09 00:30:00|11128.6|11124.6|11134.9|11130.9|11143.6|11139.6|11127.5|11123.5|41
1652056500000|2022-05-09 00:35:00|11134.8|11130.8|11136.8|11132.8|11139.1|11135.1|11122.2|11119.3|38
1652056800000|2022-05-09 00:40:00|11137.3|11133.3|11126.1|11122.1|11138.1|11134.2|11122.3|11119.2|47
1652057100000|2022-05-09 00:45:00|11125.9|11121.9|11129.9|11125.9|11131.9|11127.9|11125.6|11121.6|39
1652057400000|2022-05-09 00:50:00|11129.7|11125.7|11124.2|11120.2|11133|11129|11123.7|11119.7|12
1652057700000|2022-05-09 00:55:00|11126.4|11122.4|11108.7|11104.7|11126.7|11122.7|11105.2|11101.2|49
1652058000000|2022-05-09 01:00:00|11108|11104|11054.2|11050.2|11109.3|11105.3|11048.6|11045.7|1158
1652058300000|2022-05-09 01:05:00|11054.5|11050.5|11028.8|11024.8|11069.1|11065.1|11028.2|11024.2|513
1652058600000|2022-05-09 01:10:00|11029.2|11025.2|11028.1|11024.1|11048.3|11043.5|11024|11021|247
1652058900000|2022-05-09 01:15:00|11027.1|11023.1|11030.4|11026.4|11041.1|11037.1|11010.3|11006.3|284
1652059200000|2022-05-09 01:20:00|11032.9|11028.9|11042.1|11038.1|11049.9|11045.9|11028.9|11024.9|166
1652059500000|2022-05-09 01:25:00|11039.6|11035.6|11044.6|11040.6|11054.8|11050.8|11027.8|11023.8|124
1652059800000|2022-05-09 01:30:00|11044.3|11040.3|11093.4|11089.4|11094.6|11090.6|11040.7|11034.4|330
1652060100000|2022-05-09 01:35:00|11093.2|11089.2|11104.1|11100.1|11112.7|11108.7|11087.3|11083.4|468
1652060400000|2022-05-09 01:40:00|11102.1|11098.1|11110.9|11108.1|11114.2|11110.5|11100.6|11097|183
1652060700000|2022-05-09 01:45:00|11111.1|11108.3|11137.9|11133.9|11144|11141|11107.9|11103.9|356
1652061000000|2022-05-09 01:50:00|11137.5|11133.5|11159.2|11155.2|11163.2|11160.3|11135.1|11131.4|308
1652061300000|2022-05-09 01:55:00|11159.5|11155.5|11158.5|11154.5|11174.5|11170.5|11147.7|11143.7|324
1652061600000|2022-05-09 02:00:00|11158.2|11154.2|11143.3|11139.3|11182.1|11178.1|11142|11138|474
1652061900000|2022-05-09 02:05:00|11143|11139|11144.1|11140.1|11161|11157|11136.3|11132.3|364
1652062200000|2022-05-09 02:10:00|11144.3|11140.3|11159.9|11155.9|11169.3|11165.3|11142.6|11138.6|115
1652062500000|2022-05-09 02:15:00|11157.8|11155|11139.6|11135.6|11162.3|11158.3|11131.8|11127.8|105
1652062800000|2022-05-09 02:20:00|11143.6|11137.1|11141.4|11137.4|11143.6|11138.4|11133.1|11129.1|54
1652063100000|2022-05-09 02:25:00|11140.1|11136.1|11132.4|11128.4|11141.4|11137.4|11129.2|11124.2|27
1652063400000|2022-05-09 02:30:00|11134.6|11130.6|11161.9|11157.9|11163|11160|11134.6|11130.6|122
1652063700000|2022-05-09 02:35:00|11161.2|11157.2|11148.7|11144.7|11166.5|11162.5|11145.4|11141.4|55
1652064000000|2022-05-09 02:40:00|11148|11144|11135|11131|11151.7|11146.7|11130.9|11127.2|85
1652064300000|2022-05-09 02:45:00|11137.3|11129.3|11173.1|11169.1|11176.8|11170.8|11136|11129.3|109
1652064600000|2022-05-09 02:50:00|11174.3|11170.3|11216.5|11212.5|11236|11232|11174.3|11170.3|448
1652064900000|2022-05-09 02:55:00|11216|11212|11228.6|11224.6|11244.6|11239.1|11213.5|11209.5|202
1652065200000|2022-05-09 03:00:00|11228.3|11224.3|11234|11230|11248.3|11245.1|11219.3|11215.3|190
1652065500000|2022-05-09 03:05:00|11233.6|11229.6|11224.8|11220.8|11239.4|11233|11220.5|11215.5|94
1652065800000|2022-05-09 03:10:00|11224.6|11220.6|11244.9|11240.9|11260.4|11254.4|11217.1|11212.6|324
1652066100000|2022-05-09 03:15:00|11245.1|11241.1|11237.2|11233.2|11253.6|11248.6|11234.2|11229.6|83
1652066400000|2022-05-09 03:20:00|11235.2|11231.2|11245.6|11241.6|11259.6|11255.6|11226.7|11222.2|161
1652066700000|2022-05-09 03:25:00|11246.6|11242.6|11261.2|11257.2|11267.5|11263.8|11240|11236|218
1652067000000|2022-05-09 03:30:00|11260.5|11256.5|11237.8|11233.8|11260.5|11256.5|11235.5|11228.7|81
1652067300000|2022-05-09 03:35:00|11238.8|11234.8|11230.9|11222.9|11239.3|11234.8|11218|11214|167
1652067600000|2022-05-09 03:40:00|11230.5|11222.5|11213.5|11209.5|11230.5|11224.8|11210.7|11204.7|85
1652067900000|2022-05-09 03:45:00|11213.7|11209.7|11211.5|11207.5|11217.3|11213.3|11201.9|11196.5|136
1652068200000|2022-05-09 03:50:00|11208|11204|11203|11199|11216.3|11210.3|11203|11199|74
1652068500000|2022-05-09 03:55:00|11201.9|11199.1|11214.1|11210.1|11216.9|11212.9|11197|11193.5|50
1652068800000|2022-05-09 04:00:00|11213.8|11209.8|11206.6|11202.6|11215.4|11210.8|11204.9|11200.9|19
1652069100000|2022-05-09 04:05:00|11206.7|11202.7|11213.2|11209.2|11213.2|11209.2|11206.2|11202.2|10
1652069400000|2022-05-09 04:10:00|11213.4|11209.4|11206.4|11202.4|11218.2|11213.7|11206.4|11202.4|87
1652069700000|2022-05-09 04:15:00|11205.9|11201.9|11215.2|11211.2|11219.2|11215.2|11204.9|11200.9|28
1652070000000|2022-05-09 04:20:00|11214.9|11210.9|11221|11217|11222|11219|11214.4|11210.4|55
1652070300000|2022-05-09 04:25:00|11221.4|11217.4|11218.8|11214.8|11221.9|11217.9|11209.9|11205.5|150
1652070600000|2022-05-09 04:30:00|11221.2|11213.2|11210.7|11206.7|11221.2|11215.7|11209.3|11203.3|16
1652070900000|2022-05-09 04:35:00|11210.3|11206.3|11204.6|11200.6|11213.8|11209.8|11202.6|11198.3|128
1652071200000|2022-05-09 04:40:00|11205|11201|11211.8|11207.8|11214.1|11210.1|11198.3|11193.5|98
1652071500000|2022-05-09 04:45:00|11212.1|11208.1|11218.6|11214.6|11220.1|11214.7|11211.8|11207.3|16
1652071800000|2022-05-09 04:50:00|11217.8|11213.8|11201.3|11197.3|11217.8|11213.8|11197.9|11193.9|41
1652072100000|2022-05-09 04:55:00|11200.8|11196.8|11203.6|11199.6|11207.9|11201.6|11198.9|11193.2|16
1652072400000|2022-05-09 05:00:00|11203.9|11199.9|11204.6|11200.6|11209.6|11205.6|11200.6|11196.1|34
1652072700000|2022-05-09 05:05:00|11204.4|11200.4|11211.2|11203.2|11216.2|11211.4|11195.7|11191.7|34
1652073000000|2022-05-09 05:10:00|11211|11203|11224.2|11220.2|11231.2|11225.8|11207.5|11202.9|85
1652073300000|2022-05-09 05:15:00|11222.6|11218.6|11220|11212|11230.8|11226.2|11213.3|11208.8|72
1652073600000|2022-05-09 05:20:00|11217.3|11213.3|11206.7|11202.7|11217.3|11213.3|11201.7|11195.5|80
1652073900000|2022-05-09 05:25:00|11206.2|11202.2|11205.6|11201.6|11210.2|11206.2|11196.2|11192.2|34
1652074200000|2022-05-09 05:30:00|11205.5|11201.5|11239.6|11235.6|11241|11236.3|11196.4|11192.6|488
1652074500000|2022-05-09 05:35:00|11239.8|11235.8|11235.8|11231.8|11247.3|11243.6|11234.1|11229.1|224
1652074800000|2022-05-09 05:40:00|11236.1|11232.1|11215.4|11211.4|11236.1|11232.1|11208.3|11204.3|53
1652075100000|2022-05-09 05:45:00|11216.6|11212.6|11214.8|11210.8|11237.6|11231.4|11204.5|11201.4|153
1652075400000|2022-05-09 05:50:00|11217.3|11209.3|11170.2|11166.2|11217.9|11213.2|11168.1|11164.2|403
1652075700000|2022-05-09 05:55:00|11171.7|11167.7|11157|11153|11177.7|11172.4|11150.4|11143.6|230
1652076000000|2022-05-09 06:00:00|11156.7|11152.7|11134.7|11130.7|11174|11168.9|11134.7|11130.7|407
1652076300000|2022-05-09 06:05:00|11133.1|11130.3|11148.9|11144.9|11154.5|11150.5|11130.2|11126.2|294
1652076600000|2022-05-09 06:10:00|11148|11144|11159.7|11155.7|11163|11160|11140.6|11137.7|387
1652076900000|2022-05-09 06:15:00|11159.8|11155.8|11145.3|11141.3|11165.7|11161.7|11135.7|11132|125
1652077200000|2022-05-09 06:20:00|11142.2|11138.2|11154.6|11150.6|11157.1|11152.5|11140.7|11136.7|59
1652077500000|2022-05-09 06:25:00|11154.8|11150.8|11165.8|11161.8|11167.3|11163.3|11150.2|11146.2|64
1652077800000|2022-05-09 06:30:00|11166.4|11162.4|11164.3|11160.3|11176.1|11172.1|11160|11156|69
1652078100000|2022-05-09 06:35:00|11164.5|11160.5|11158.4|11154.4|11173.8|11169.8|11156.3|11152.3|125
1652078400000|2022-05-09 06:40:00|11158.3|11154.3|11141.9|11137.9|11158.6|11154.6|11125.3|11121.3|279
1652078700000|2022-05-09 06:45:00|11141.6|11137.6|11143.4|11139.4|11162.1|11155.6|11133.9|11129.1|208
1652079000000|2022-05-09 06:50:00|11142.2|11138.2|11142.4|11138.4|11144.2|11138.7|11131.6|11128.4|195
1652079300000|2022-05-09 06:55:00|11142.6|11138.6|11096.6|11092.6|11145.2|11139.5|11093.6|11087.9|890
1652079600000|2022-05-09 07:00:00|11096.2|11092.2|11093.5|11089.5|11111|11107|11089.5|11085.5|361
1652079900000|2022-05-09 07:05:00|11093.7|11089.7|11097|11093|11105.7|11102.9|11083.9|11080.1|368
1652080200000|2022-05-09 07:10:00|11096.7|11092.7|11100.3|11096.3|11109.3|11105.3|11095.7|11091.7|192
1652080500000|2022-05-09 07:15:00|11100.7|11096.7|11090.7|11086.7|11111|11107|11081.4|11077.4|281
1652080800000|2022-05-09 07:20:00|11090.8|11086.8|11065.3|11061.3|11094.2|11090.2|11058|11054|628
1652081100000|2022-05-09 07:25:00|11066.3|11062.3|11056.1|11052.1|11066.3|11062.3|11027.2|11023.2|1509
1652081400000|2022-05-09 07:30:00|11055.5|11051.5|11074.1|11070.1|11079.1|11075.1|11041.4|11037.5|834
1652081700000|2022-05-09 07:35:00|11073.8|11069.8|11061.9|11057.9|11076.8|11072.8|11051.8|11047.8|646
1652082000000|2022-05-09 07:40:00|11062.3|11058.3|11083.4|11079.4|11086.9|11082.9|11050.2|11046.9|1153
1652082300000|2022-05-09 07:45:00|11083.1|11079.1|11120.2|11116.2|11133.2|11129.2|11079.2|11075.2|1120
1652082600000|2022-05-09 07:50:00|11119.8|11115.8|11107.8|11103.8|11122.7|11118.7|11098.1|11095.3|570
1652082900000|2022-05-09 07:55:00|11107.7|11103.7|11117.4|11113.4|11121.3|11117.3|11096.2|11092.2|595
1652083200000|2022-05-09 08:00:00|11116.8|11112.8|11093.3|11089.3|11116.9|11112.9|11078.5|11074.5|1460
1652083500000|2022-05-09 08:05:00|11093.1|11089.1|11108.9|11104.9|11108.9|11104.9|11082.4|11079|796
1652083800000|2022-05-09 08:10:00|11109.1|11105.1|11151.5|11147.5|11152.2|11148.2|11102.8|11098.8|479
1652084100000|2022-05-09 08:15:00|11151|11147|11137.4|11133.4|11159|11155.1|11124.7|11120.7|1774
1652084400000|2022-05-09 08:20:00|11136.8|11132.8|11133.7|11129.7|11151.7|11146.5|11128|11124.4|1336
1652084700000|2022-05-09 08:25:00|11133.4|11129.4|11129.8|11127|11150.1|11147|11126.2|11122.2|4019
1652085000000|2022-05-09 08:30:00|11130.9|11126.9|11078|11074|11139.2|11135.2|11074.9|11072|3596
1652085300000|2022-05-09 08:35:00|11075.9|11071.9|11058.6|11055.8|11075.9|11072.3|11058.5|11055.4|1681
1652085600000|2022-05-09 08:40:00|11060.4|11056.4|11066.2|11062.2|11071|11067.3|11044.9|11040.9|1662
1652085900000|2022-05-09 08:45:00|11066|11062|11102|11098|11107.3|11103.3|11062.9|11058.9|1222
1652086200000|2022-05-09 08:50:00|11102.2|11098.2|11099.5|11095.5|11106.4|11102.4|11089.6|11086.8|441
1652086500000|2022-05-09 08:55:00|11099.3|11095.3|11079.4|11075.4|11099.3|11095.3|11073.8|11069.8|656
1652086800000|2022-05-09 09:00:00|11079|11075|11076|11072|11086.2|11083.1|11068.9|11066|386
1652087100000|2022-05-09 09:05:00|11075.7|11071.7|11055.3|11051.3|11076.8|11073.1|11046.7|11042.7|930
1652087400000|2022-05-09 09:10:00|11055.5|11051.5|11075.6|11071.6|11076.4|11072.4|11049.7|11045.7|314
1652087700000|2022-05-09 09:15:00|11075.4|11071.4|11090.7|11086.7|11093.6|11089.6|11070.6|11066.6|603
1652088000000|2022-05-09 09:20:00|11089.7|11085.7|11058.3|11054.3|11098.1|11094.1|11054.4|11050.4|952
1652088300000|2022-05-09 09:25:00|11057.8|11053.8|11042.9|11038.9|11063.6|11059.6|11022.3|11017|1234
1652088600000|2022-05-09 09:30:00|11043.2|11039.2|10988.6|10984.6|11047.4|11043.4|10979.8|10975.8|3151
1652088900000|2022-05-09 09:35:00|10988.5|10985.7|10953.3|10949.3|10990.1|10986.1|10941.2|10938.3|2548
1652089200000|2022-05-09 09:40:00|10952.4|10948.4|10989.6|10985.6|10993.6|10989.9|10949.2|10945.5|2013
1652089500000|2022-05-09 09:45:00|10989.4|10985.4|11003.6|10999.6|11004.8|11001.7|10980.5|10976.5|1772
1652089800000|2022-05-09 09:50:00|11003.3|10999.3|11004.9|11000.9|11013.4|11009.9|10991.8|10987.9|1218
1652090100000|2022-05-09 09:55:00|11004.6|11000.6|11005.9|11001.9|11022.2|11018.2|10997.2|10993.2|738
1652090400000|2022-05-09 10:00:00|11006|11002|10997.5|10993.5|11030.1|11026.1|10996.9|10992.9|983
1652090700000|2022-05-09 10:05:00|10997.9|10995.1|10978|10974|11004.4|11000.6|10973.5|10969.5|865
1652091000000|2022-05-09 10:10:00|10978.2|10974.2|10996.5|10992.5|10997.8|10993.8|10977.7|10973.7|527
1652091300000|2022-05-09 10:15:00|10996.3|10992.3|11007.4|11003.4|11017.1|11013.9|10992.7|10988.8|1577
1652091600000|2022-05-09 10:20:00|11006.4|11002.4|10957.6|10953.6|11009.7|11005.7|10955.8|10951.8|838
1652091900000|2022-05-09 10:25:00|10957.3|10953.3|10958.5|10954.5|10972.9|10968.9|10951.3|10947.3|1023
1652092200000|2022-05-09 10:30:00|10958.3|10954.3|10977.3|10974.5|10979.4|10975.4|10949.7|10946.8|528
1652092500000|2022-05-09 10:35:00|10976.6|10973.3|10970.8|10966.8|10984.8|10980.9|10970.8|10966.8|510
1652092800000|2022-05-09 10:40:00|10971.1|10967.1|10964.4|10960.4|10973|10969.9|10952|10948|447
1652093100000|2022-05-09 10:45:00|10964.3|10960.3|10931.7|10927.7|10964.3|10960.3|10901.2|10898.3|3086
1652093400000|2022-05-09 10:50:00|10931.4|10927.4|10947.4|10943.4|10952.3|10949.5|10928.6|10923.1|766
1652093700000|2022-05-09 10:55:00|10947.7|10943.7|10944.2|10940.2|10963|10959|10942.4|10938.4|1021
1652094000000|2022-05-09 11:00:00|10944.5|10940.5|10948.8|10944.8|10959|10955.6|10935.2|10931.2|473
1652094300000|2022-05-09 11:05:00|10946.8|10942.8|10934.7|10930.7|10958.1|10953.6|10933.4|10929.4|489
1652094600000|2022-05-09 11:10:00|10934.4|10930.4|10946.3|10942.3|10949.8|10945.8|10931.8|10928.5|434
1652094900000|2022-05-09 11:15:00|10946.8|10942.8|10951|10947|10961.6|10957.6|10946.2|10942.2|211
1652095200000|2022-05-09 11:20:00|10950.8|10946.8|10945.2|10941.2|10950.8|10946.8|10931.7|10928.6|510
1652095500000|2022-05-09 11:25:00|10946|10942|10932.8|10928.8|10948.2|10945.4|10931.7|10927.8|374
1652095800000|2022-05-09 11:30:00|10933.6|10929.6|10888.4|10884.4|10947.6|10943.6|10880.3|10877.2|1766
1652096100000|2022-05-09 11:35:00|10888.6|10884.6|10916|10912|10918.7|10914.7|10882.1|10879.1|880
1652096400000|2022-05-09 11:40:00|10915.9|10911.9|10870.2|10866.2|10917.9|10913.9|10868.1|10864.4|1639
1652096700000|2022-05-09 11:45:00|10869.3|10866.5|10882.2|10878.2|10887.1|10883.1|10858.2|10854.2|1073
1652097000000|2022-05-09 11:50:00|10882|10878|10897.9|10893.9|10907|10903.6|10870.2|10866.2|579
1652097300000|2022-05-09 11:55:00|10897.7|10893.7|10897.8|10893.8|10906.5|10902.5|10886.7|10882.7|395
1652097600000|2022-05-09 12:00:00|10898.2|10894.2|10910.8|10906.8|10917.2|10913.3|10880|10876|793
1652097900000|2022-05-09 12:05:00|10910.6|10906.6|10941.3|10937.3|10944.8|10940.8|10907|10903|1249
1652098200000|2022-05-09 12:10:00|10941.5|10937.5|10932.4|10928.4|10948.1|10944.1|10920.1|10916.1|595
1652098500000|2022-05-09 12:15:00|10932.6|10928.6|10960.2|10956.2|10963.3|10959.3|10924.1|10920.1|942
1652098800000|2022-05-09 12:20:00|10960.9|10956.9|10951.4|10947.4|10972.3|10969.5|10943.9|10939.9|844
1652099100000|2022-05-09 12:25:00|10950.8|10946.8|10945.7|10941.7|10956.5|10952.5|10930.6|10926.6|550
1652099400000|2022-05-09 12:30:00|10946.4|10942.4|10954.6|10950.6|10961.7|10957.7|10934.1|10930.1|522
1652099700000|2022-05-09 12:35:00|10954.4|10950.4|10939.9|10937.1|10963.2|10959.2|10933.9|10930|355
1652100000000|2022-05-09 12:40:00|10942.5|10938.5|10942.7|10938.7|10953.4|10949.4|10930.9|10928|475
1652100300000|2022-05-09 12:45:00|10942.5|10938.5|10942.7|10938.7|10958.3|10954.3|10933.7|10929.7|440
1652100600000|2022-05-09 12:50:00|10942.5|10938.5|10977.6|10973.6|10979.6|10975.6|10934.9|10931.2|605
1652100900000|2022-05-09 12:55:00|10977.3|10973.3|10946.2|10942.2|10981|10977|10938.2|10934.2|839
1652101200000|2022-05-09 13:00:00|10947.5|10939.5|10992.1|10988.1|10992.5|10989.1|10912|10908.3|1617
1652101500000|2022-05-09 13:05:00|10992|10988|11008.9|11004.9|11016.6|11013.1|10977.1|10973.1|1990
1652101800000|2022-05-09 13:10:00|11008.3|11004.3|11039.4|11035.4|11047.9|11044|10987.4|10983.4|1112
1652102100000|2022-05-09 13:15:00|11038.8|11034.8|11010.4|11006.4|11041.9|11038.2|11003.4|10999.4|793
1652102400000|2022-05-09 13:20:00|11012.4|11008.4|10978.7|10974.7|11013.9|11009.9|10963|10960.2|1259
1652102700000|2022-05-09 13:25:00|10978.9|10974.9|10937.2|10933.2|11000.2|10996.2|10933.9|10929.9|1176
1652103000000|2022-05-09 13:30:00|10936.6|10932.6|10935|10931|10962.2|10958.5|10925.1|10921.1|1321
1652103300000|2022-05-09 13:35:00|10935.2|10931.2|10917.7|10913.7|10963.7|10959.7|10916.3|10912.3|1029
1652103600000|2022-05-09 13:40:00|10917.2|10913.2|10883.2|10879.2|10921.5|10917.5|10880.1|10876.4|2140
1652103900000|2022-05-09 13:45:00|10881.7|10877.7|10891.8|10887.8|10898.8|10894.8|10864.5|10860.6|2180
1652104200000|2022-05-09 13:50:00|10891.6|10887.6|10904.8|10900.8|10920.3|10916.3|10885.2|10881.2|1227
1652104500000|2022-05-09 13:55:00|10904.5|10900.5|10897.5|10893.5|10927.4|10923.4|10879.5|10875.5|1358
1652104800000|2022-05-09 14:00:00|10897.1|10893.1|10900.7|10896.7|10926.4|10922.4|10880.7|10877.5|1266
1652105100000|2022-05-09 14:05:00|10900.9|10896.9|10911.7|10907.7|10919.2|10915.2|10894.9|10890.9|864
1652105400000|2022-05-09 14:10:00|10913.9|10909.9|10919.9|10915.9|10937.2|10933.3|10906.3|10902.6|1427
1652105700000|2022-05-09 14:15:00|10920.1|10916.1|10841|10838.2|10931.7|10928.7|10841|10837.7|2724
1652106000000|2022-05-09 14:20:00|10840.8|10838|10792.9|10788.9|10840.8|10838|10771.6|10767.6|7124
1652106300000|2022-05-09 14:25:00|10792.6|10789.8|10787.1|10783.1|10812.9|10808.9|10781.9|10777.9|2438
1652106600000|2022-05-09 14:30:00|10786.6|10782.6|10773.2|10769.2|10813.4|10809.4|10759.5|10756.1|3260
1652106900000|2022-05-09 14:35:00|10773.8|10769.8|10733.7|10730.9|10783.1|10779.1|10730.2|10727.3|4458
1652107200000|2022-05-09 14:40:00|10734|10731.2|10744.6|10740.6|10780.7|10777|10724.4|10720.7|3038
1652107500000|2022-05-09 14:45:00|10744.5|10740.5|10751.4|10747.4|10772.1|10768.1|10734.3|10730.3|1331
1652107800000|2022-05-09 14:50:00|10751.8|10747.8|10681.6|10677.6|10751.8|10747.8|10681.4|10677.4|3411
1652108100000|2022-05-09 14:55:00|10681.4|10677.4|10711.1|10708.3|10720.2|10716.2|10675.5|10671.5|2105
1652108400000|2022-05-09 15:00:00|10712|10708|10713.8|10709.8|10725.9|10721.9|10692.5|10689.6|2251
1652108700000|2022-05-09 15:05:00|10713.4|10709.4|10745.8|10741.8|10748.8|10745.1|10700.3|10696.3|3196
1652109000000|2022-05-09 15:10:00|10744.9|10742.1|10734.7|10730.7|10759.4|10755.5|10723.9|10719.9|1791
1652109300000|2022-05-09 15:15:00|10734.1|10730.1|10693.7|10689.7|10740.4|10736.4|10692.4|10689.5|2362
1652109600000|2022-05-09 15:20:00|10692.3|10688.3|10632.1|10628.1|10692.3|10688.3|10615.8|10611.8|6005
1652109900000|2022-05-09 15:25:00|10631.9|10627.9|10579.7|10576.9|10643.5|10638.5|10576.2|10572.2|6892
1652110200000|2022-05-09 15:30:00|10580.6|10576.6|10578.8|10574.8|10600.4|10597.3|10559.1|10555.1|5523
1652110500000|2022-05-09 15:35:00|10578.4|10574.4|10596.4|10592.4|10598.1|10594.3|10562.3|10558.4|1886
1652110800000|2022-05-09 15:40:00|10595.8|10591.8|10594.3|10591.5|10625.6|10621.6|10584.6|10580.6|1708
1652111100000|2022-05-09 15:45:00|10594.2|10590.2|10636.7|10632.7|10637|10633|10586.4|10582.4|2086
1652111400000|2022-05-09 15:50:00|10636.4|10632.4|10653|10649|10679.2|10675.2|10636.4|10632.4|2414
1652111700000|2022-05-09 15:55:00|10653.2|10649.2|10652|10648|10669.7|10665.7|10641.1|10637.3|1314
1652112000000|2022-05-09 16:00:00|10651.4|10648.6|10634.5|10630.5|10654.8|10650.8|10619.6|10616.2|1369
1652112300000|2022-05-09 16:05:00|10632.7|10628.7|10649.2|10645.2|10667.8|10664|10631.5|10627.5|1653
1652112600000|2022-05-09 16:10:00|10648.7|10644.7|10674.3|10670.3|10685.7|10681.9|10648.2|10644.2|1243
1652112900000|2022-05-09 16:15:00|10674.7|10670.7|10683.8|10679.8|10712.1|10708.1|10674.7|10670.7|2066
1652113200000|2022-05-09 16:20:00|10683.5|10679.5|10700.6|10696.6|10707.4|10704.4|10675.6|10671.6|1201
1652113500000|2022-05-09 16:25:00|10700.1|10696.1|10684.4|10680.4|10707.6|10703.7|10670.8|10666.8|942
1652113800000|2022-05-09 16:30:00|10683.5|10679.5|10694.9|10690.9|10704|10700.3|10670.3|10666.3|894
1652114100000|2022-05-09 16:35:00|10694.4|10690.4|10656.6|10652.6|10694.4|10690.4|10650.6|10646.6|932
1652114400000|2022-05-09 16:40:00|10655.9|10651.9|10637.5|10633.5|10664.9|10660.9|10635.2|10631.2|1227
1652114700000|2022-05-09 16:45:00|10638.8|10634.8|10626.5|10622.5|10673.2|10669.2|10622.7|10618.7|1445
1652115000000|2022-05-09 16:50:00|10626.7|10622.7|10596.9|10592.9|10628.5|10624.6|10594.2|10590.2|915
1652115300000|2022-05-09 16:55:00|10596.7|10592.7|10592.7|10588.7|10605.2|10601.2|10587.4|10583.7|948
1652115600000|2022-05-09 17:00:00|10592.5|10588.5|10599.6|10595.6|10613.9|10610|10589.7|10585.7|963
1652115900000|2022-05-09 17:05:00|10599|10595|10577.7|10573.7|10618.3|10615.4|10573.9|10570.9|1451
1652116200000|2022-05-09 17:10:00|10576.9|10572.9|10565.4|10561.4|10577.9|10574.8|10552.6|10549.2|2686
1652116500000|2022-05-09 17:15:00|10566|10562|10587.2|10583.2|10599.4|10596.3|10563.1|10560|813
1652116800000|2022-05-09 17:20:00|10586.2|10582.2|10576.9|10572.9|10606.9|10603.3|10574.2|10570.2|1266
1652117100000|2022-05-09 17:25:00|10577.2|10573.2|10564.3|10560.3|10594.7|10590.7|10561.2|10557.2|874
1652117400000|2022-05-09 17:30:00|10563.9|10559.9|10562.3|10558.3|10583.9|10579.9|10557.8|10554.4|1121
1652117700000|2022-05-09 17:35:00|10561.9|10557.9|10523.4|10519.4|10564.7|10560.7|10513.3|10509.9|3557
1652118000000|2022-05-09 17:40:00|10522.9|10518.9|10541.9|10537.9|10559.9|10556|10518.9|10514.9|1092
1652118300000|2022-05-09 17:45:00|10542.2|10538.2|10524.6|10520.6|10548.6|10544.6|10512.4|10508.4|1212
1652118600000|2022-05-09 17:50:00|10525.1|10521.1|10514.7|10510.7|10532.6|10528.6|10503.5|10500.6|2328
1652118900000|2022-05-09 17:55:00|10514.5|10511.7|10534.7|10530.7|10548.5|10544.5|10509.7|10505.7|1506
1652119200000|2022-05-09 18:00:00|10534.5|10530.5|10524.6|10520.6|10559.9|10555.9|10517.9|10513.9|2282
1652119500000|2022-05-09 18:05:00|10521.9|10517.9|10510.9|10506.9|10535.7|10531.7|10504.2|10501.3|2687
1652119800000|2022-05-09 18:10:00|10511.3|10507.3|10496.9|10492.9|10511.3|10507.3|10478.4|10474.4|2769
1652120100000|2022-05-09 18:15:00|10497.6|10493.6|10499.3|10495.3|10527.8|10523.8|10488.6|10485.1|2665
1652120400000|2022-05-09 18:20:00|10499.5|10495.5|10525.2|10521.2|10533.9|10530.5|10487.2|10483.2|2621
1652120700000|2022-05-09 18:25:00|10525.4|10521.4|10542.2|10538.2|10560.5|10556.8|10508.4|10505.1|17639
1652121000000|2022-05-09 18:30:00|10542.7|10538.7|10560.7|10556.7|10585.7|10581.7|10542.7|10538.7|1736
1652121300000|2022-05-09 18:35:00|10560.9|10556.9|10548.4|10544.4|10562.5|10558.5|10536|10532.1|583
1652121600000|2022-05-09 18:40:00|10548.9|10544.9|10514.6|10510.6|10553.4|10549.5|10513.4|10509.4|392
1652121900000|2022-05-09 18:45:00|10515.1|10511.1|10497.4|10493.4|10521.4|10517.4|10497.2|10493.2|331
1652122200000|2022-05-09 18:50:00|10497|10493|10505.4|10501.4|10512.3|10508.3|10482.4|10478.4|521
1652122500000|2022-05-09 18:55:00|10505|10501|10510|10506|10522|10518|10501.7|10497.7|328
1652122800000|2022-05-09 19:00:00|10509.9|10507.1|10492.8|10488.8|10514.8|10510.8|10491.5|10487.5|326
1652123100000|2022-05-09 19:05:00|10493.5|10489.5|10518.7|10514.7|10525.3|10521.3|10484.5|10480.5|460
1652123400000|2022-05-09 19:10:00|10518.3|10514.3|10531.8|10527.8|10534.6|10530.6|10514|10510|282
1652123700000|2022-05-09 19:15:00|10531.6|10527.6|10519.6|10515.6|10533.6|10529.6|10514.6|10510.6|277
1652124000000|2022-05-09 19:20:00|10518.9|10514.9|10489.4|10485.4|10518.9|10514.9|10487.6|10483.6|255
1652124300000|2022-05-09 19:25:00|10489.9|10485.9|10479|10475|10493.5|10489.5|10472.1|10468.9|916
1652124600000|2022-05-09 19:30:00|10479.1|10476.3|10464.4|10460.4|10482.2|10478.2|10463|10459|982
1652124900000|2022-05-09 19:35:00|10464.3|10461.5|10474.3|10470.3|10475.2|10471.6|10459.5|10455.5|347
1652125200000|2022-05-09 19:40:00|10473.4|10469.4|10459.5|10455.5|10476.8|10472.8|10453.4|10449.5|828
1652125500000|2022-05-09 19:45:00|10459.7|10455.7|10469.5|10465.5|10479.5|10476.6|10452.2|10449.3|474
1652125800000|2022-05-09 19:50:00|10469.2|10465.2|10469.3|10465.3|10475.4|10471.4|10459.9|10455.9|260
1652126100000|2022-05-09 19:55:00|10469.2|10465.2|10470.5|10466.5|10481.2|10477.9|10465.8|10461.8|203
1652126400000|2022-05-09 20:00:00|10470.2|10466.2|10499.3|10495.3|10500.8|10496.8|10462.3|10458.3|259
1652126700000|2022-05-09 20:05:00|10500.1|10496.1|10505.8|10501.8|10506.8|10503.7|10497.1|10493.1|158
1652127000000|2022-05-09 20:10:00|10504.7|10501.9|10501.5|10497.5|10510.3|10506.3|10499.8|10494.7|50
1652127300000|2022-05-09 20:15:00|10501.8|10497.8|10478.1|10474.1|10501.8|10498.7|10478.1|10474.1|601
1652127600000|2022-05-09 20:20:00|10477.8|10473.8|10472.1|10468.1|10486.6|10482.6|10471.1|10467.1|97
1652127900000|2022-05-09 20:25:00|10471.1|10467.1|10465.3|10461.3|10477.3|10473.3|10465.3|10461.3|192
1652128200000|2022-05-09 20:30:00|10465.8|10461.8|10463|10459|10471.2|10467.2|10458.6|10455.7|102
1652128500000|2022-05-09 20:35:00|10463.4|10459.4|10456.2|10452.2|10466.7|10462.7|10453.4|10450.6|77
1652128800000|2022-05-09 20:40:00|10456.5|10452.5|10462|10458|10466.8|10462.8|10454.6|10451.5|76
1652129100000|2022-05-09 20:45:00|10462.2|10458.2|10459.3|10455.3|10470|10466|10457|10453|112
1652129400000|2022-05-09 20:50:00|10459.8|10455.8|10461.8|10457.8|10471.3|10467.4|10457.3|10453.3|86
1652129700000|2022-05-09 20:55:00|10461.3|10457.3|10457|10453|10465|10461|10455.4|10451.5|144
1652130000000|2022-05-09 21:00:00|10456.7|10452.7|10460.8|10452.8|10463.5|10455.5|10456.7|10451.7|1
1652130300000|2022-05-09 21:05:00|10456.3|10452.3|10455.4|10451.4|10459.1|10452.3|10452.2|10446.8|30
1652130600000|2022-05-09 21:10:00|10454.9|10450.9|10456.8|10452.8|10457.8|10453.8|10452.3|10448.9|368
1652130900000|2022-05-09 21:15:00|10460.8|10456.8|10471.9|10463.9|10472.4|10464.4|10460.8|10456.8|2
1652131200000|2022-05-09 21:20:00|10471.8|10463.8|10468.4|10460.4|10471.8|10463.8|10467.2|10459.2|1
1652131500000|2022-05-09 21:25:00|10469.3|10461.3|10479.4|10471.4|10485.2|10477.2|10464.2|10456.2|7
1652131800000|2022-05-09 21:30:00|10479.7|10471.7|10477|10469|10481.1|10473.1|10477|10469|0
1652132100000|2022-05-09 21:35:00|10477.2|10469.2|10482.2|10474.2|10482.2|10474.2|10477.2|10469.2|1
1652132400000|2022-05-09 21:40:00|10481.9|10473.9|10481.8|10473.8|10481.9|10473.9|10481.8|10473.8|2
1652132700000|2022-05-09 21:45:00|10483.8|10475.8|10481.6|10473.6|10483.8|10475.8|10477.7|10469.7|0
1652133000000|2022-05-09 21:50:00|10484.3|10476.3|10489.7|10481.7|10497.6|10492.2|10484.3|10476.3|289
1652133300000|2022-05-09 21:55:00|10490|10482|10487.2|10479.2|10492.2|10484.2|10485.2|10477.2|5
1652133600000|2022-05-09 22:00:00|10487.6|10479.6|10487.6|10479.6|10487.6|10479.6|10487.6|10479.6|0
1652140800000|2022-05-10 00:00:00|10502.6|10498.6|10489.4|10485.4|10506.1|10502.1|10481.1|10473.3|495
1652141100000|2022-05-10 00:05:00|10490.6|10486.6|10505.6|10501.6|10516|10512|10485.4|10481.4|439
1652141400000|2022-05-10 00:10:00|10505.2|10501.2|10495|10491|10507|10504|10492.2|10488.2|107
1652141700000|2022-05-10 00:15:00|10494.4|10490.4|10457.5|10453.5|10497|10493|10451.8|10448.9|277
1652142000000|2022-05-10 00:20:00|10457.7|10453.7|10440.7|10436.7|10457.7|10453.7|10426.3|10422.4|771
1652142300000|2022-05-10 00:25:00|10440.9|10436.9|10464|10460|10464.5|10460.5|10440.9|10436.9|271
1652142600000|2022-05-10 00:30:00|10464.2|10460.2|10490.8|10486.8|10496|10490.7|10463.2|10459.2|173
1652142900000|2022-05-10 00:35:00|10491.1|10487.1|10503.3|10499.3|10510.8|10505.1|10486.8|10482.8|91
1652143200000|2022-05-10 00:40:00|10506.4|10502.4|10506.1|10502.1|10509.6|10504.3|10490.7|10486.7|220
1652143500000|2022-05-10 00:45:00|10506.4|10502.4|10487.5|10483.5|10510.8|10507.5|10486.2|10481.3|56
1652143800000|2022-05-10 00:50:00|10487.2|10483.2|10487.1|10483.1|10500.3|10495.8|10486|10482|29
1652144100000|2022-05-10 00:55:00|10487.4|10483.4|10476|10472|10494.8|10490.8|10475.6|10470.5|47
1652144400000|2022-05-10 01:00:00|10478.3|10470.3|10432.4|10428.4|10479.1|10474.4|10424.6|10419.3|550
1652144700000|2022-05-10 01:05:00|10432.1|10428.1|10385.3|10377.3|10432.5|10428.5|10366.5|10359.6|877
1652145000000|2022-05-10 01:10:00|10384.4|10376.4|10375|10367|10390|10382.2|10358.6|10350.6|481
1652145300000|2022-05-10 01:15:00|10376.2|10368.2|10356.4|10348.4|10382.7|10374.7|10352.7|10346.2|517
1652145600000|2022-05-10 01:20:00|10356.6|10348.6|10371.6|10363.6|10383.6|10376.7|10355.3|10347.3|445
1652145900000|2022-05-10 01:25:00|10371.8|10363.8|10322.1|10314.1|10372.3|10366.9|10319.6|10311.6|889
1652146200000|2022-05-10 01:30:00|10322.3|10314.3|10323.7|10315.7|10337.9|10329.9|10311.2|10306.1|595
1652146500000|2022-05-10 01:35:00|10323.9|10315.9|10297.8|10289.8|10326|10320|10286.6|10280.3|429
1652146800000|2022-05-10 01:40:00|10297.6|10289.6|10294.3|10286.3|10302.1|10294.1|10276.6|10268.6|482
1652147100000|2022-05-10 01:45:00|10295.2|10287.2|10317.1|10309.1|10340.4|10332.4|10294.1|10286.1|462
1652147400000|2022-05-10 01:50:00|10316.5|10308.5|10346.1|10338.1|10352.4|10344.4|10304.6|10296.6|354
1652147700000|2022-05-10 01:55:00|10346.2|10338.2|10350.9|10342.9|10362.9|10357.2|10334.4|10326.4|289
1652148000000|2022-05-10 02:00:00|10351.4|10343.4|10384.5|10376.5|10384.5|10378.1|10349.2|10341.2|239
1652148300000|2022-05-10 02:05:00|10384|10376|10399.3|10391.3|10400.1|10392.9|10377.3|10371.5|125
1652148600000|2022-05-10 02:10:00|10399.8|10391.8|10407.6|10399.6|10427|10419|10398.5|10391.3|395
1652148900000|2022-05-10 02:15:00|10408.1|10400.1|10405.3|10397.3|10418.4|10410.7|10405|10397|59
1652149200000|2022-05-10 02:20:00|10405.5|10397.5|10417.6|10409.6|10427.6|10420.7|10404.7|10397.3|222
1652149500000|2022-05-10 02:25:00|10416.1|10408.1|10440.5|10437.7|10443.1|10437.7|10412.5|10406.5|140
1652149800000|2022-05-10 02:30:00|10442.6|10434.6|10412.9|10404.9|10460.6|10452.9|10408.4|10400.4|426
1652150100000|2022-05-10 02:35:00|10413.9|10405.9|10418.4|10410.4|10427.5|10419.5|10401.5|10396.1|152
1652150400000|2022-05-10 02:40:00|10419|10411|10381.9|10373.9|10422.5|10414.5|10368.4|10360.4|329
1652150700000|2022-05-10 02:45:00|10381.3|10373.3|10353.3|10345.3|10383.9|10375.9|10346.5|10338.5|333
1652151000000|2022-05-10 02:50:00|10354|10346|10344.5|10336.5|10372.8|10364.8|10341.6|10333.6|136
1652151300000|2022-05-10 02:55:00|10344.3|10336.3|10358.3|10350.3|10373.3|10365.6|10344.3|10336.3|225
1652151600000|2022-05-10 03:00:00|10357.8|10349.8|10371.7|10363.7|10372.2|10364.2|10345.4|10340.3|122
1652151900000|2022-05-10 03:05:00|10371.4|10363.4|10401.8|10393.8|10409|10401|10366.5|10358.5|245
1652152200000|2022-05-10 03:10:00|10401.5|10393.5|10379.3|10371.3|10403.3|10395.3|10376.3|10368.3|223
1652152500000|2022-05-10 03:15:00|10379|10371|10365.8|10357.8|10379|10371|10357.3|10349.3|186
1652152800000|2022-05-10 03:20:00|10365.3|10357.3|10336.2|10328.2|10370.6|10362.6|10331.1|10325.7|357
1652153100000|2022-05-10 03:25:00|10336.8|10328.8|10334.6|10326.6|10343.9|10335.9|10326.9|10318.9|220
1652153400000|2022-05-10 03:30:00|10335.2|10327.2|10340.9|10332.9|10346.7|10338.7|10330.8|10322.8|30
1652153700000|2022-05-10 03:35:00|10342.7|10334.7|10362.9|10354.9|10363.8|10356.3|10342.2|10334.2|28
1652154000000|2022-05-10 03:40:00|10363.9|10355.9|10359.7|10351.7|10367.1|10361.7|10358|10350|33
1652154300000|2022-05-10 03:45:00|10359.4|10351.4|10364.8|10356.8|10369|10361|10356.4|10350.4|19
1652154600000|2022-05-10 03:50:00|10365|10357|10385.1|10377.1|10390.3|10384.6|10360.2|10352.8|103
1652154900000|2022-05-10 03:55:00|10384.2|10376.2|10401.6|10393.6|10409.1|10401.1|10378.8|10370.8|379
1652155200000|2022-05-10 04:00:00|10401.9|10393.9|10406.9|10398.9|10419.2|10411.2|10397.4|10389.4|106
1652155500000|2022-05-10 04:05:00|10406.6|10398.6|10401.1|10393.1|10417.7|10409.7|10399.4|10391.4|91
1652155800000|2022-05-10 04:10:00|10400.9|10392.9|10395.4|10387.4|10405.7|10397.7|10390.8|10384.4|22
1652156100000|2022-05-10 04:15:00|10396.6|10388.6|10411|10403|10415.9|10407.9|10396.6|10388.6|221
1652156400000|2022-05-10 04:20:00|10416.5|10408.5|10409.7|10401.7|10422|10414|10407.7|10399.7|34
1652156700000|2022-05-10 04:25:00|10406.7|10398.7|10409.8|10401.8|10412.4|10406|10397.7|10392.5|31
1652157000000|2022-05-10 04:30:00|10410|10402|10421.1|10413.1|10422.8|10416.9|10402.8|10394.8|113
1652157300000|2022-05-10 04:35:00|10421.4|10413.4|10420.7|10412.7|10426.1|10418.1|10417|10409|52
1652157600000|2022-05-10 04:40:00|10420.3|10412.3|10419.3|10411.3|10421.5|10413.9|10411.2|10403.2|32
1652157900000|2022-05-10 04:45:00|10419.9|10411.9|10413.5|10405.5|10424.4|10416.9|10413.3|10405.3|9
1652158200000|2022-05-10 04:50:00|10413.3|10405.3|10421.9|10413.9|10425|10417.5|10409.7|10404.3|29
1652158500000|2022-05-10 04:55:00|10423.4|10415.4|10420.8|10412.8|10428.7|10421.5|10419.1|10411.1|69
1652158800000|2022-05-10 05:00:00|10421.1|10413.1|10439.9|10431.9|10447.4|10439.4|10420.8|10412.8|57
1652159100000|2022-05-10 05:05:00|10440.4|10432.4|10448.3|10440.3|10450.8|10445.4|10431.1|10423.3|63
1652159400000|2022-05-10 05:10:00|10448.5|10440.5|10470.2|10462.2|10470.4|10462.4|10444.5|10437.8|264
1652159700000|2022-05-10 05:15:00|10469.9|10461.9|10485|10477|10486|10478.3|10468.6|10461.9|244
1652160000000|2022-05-10 05:20:00|10485.2|10477.2|10492.5|10484.5|10499|10491|10473.1|10467.5|222
1652160300000|2022-05-10 05:25:00|10492.3|10484.3|10482.2|10474.2|10499.7|10494.8|10480.9|10473|274
1652160600000|2022-05-10 05:30:00|10481.9|10473.9|10468.3|10460.3|10484.3|10477.4|10443.4|10435.4|437
1652160900000|2022-05-10 05:35:00|10467.8|10459.8|10437.9|10429.9|10467.8|10461.4|10434.1|10426.1|177
1652161200000|2022-05-10 05:40:00|10438.4|10430.4|10425.6|10417.6|10450.7|10442.7|10417.1|10409.1|172
1652161500000|2022-05-10 05:45:00|10425.8|10417.8|10423.2|10415.2|10436|10428|10417.4|10409.4|135
1652161800000|2022-05-10 05:50:00|10424|10416|10427.3|10419.3|10447.7|10439.7|10423.3|10415.3|90
1652162100000|2022-05-10 05:55:00|10427.5|10419.5|10393.8|10385.8|10429.5|10421.5|10388.8|10380.8|230
1652162400000|2022-05-10 06:00:00|10394.2|10386.2|10421.6|10413.6|10426.4|10418.4|10394.2|10386.2|229
1652162700000|2022-05-10 06:05:00|10420.4|10412.4|10408.7|10400.7|10441.3|10434.4|10406.4|10398.4|342
1652163000000|2022-05-10 06:10:00|10408.4|10400.4|10446.3|10438.3|10455.1|10447.1|10405.3|10398.9|310
1652163300000|2022-05-10 06:15:00|10446.6|10438.6|10467.4|10459.4|10470.7|10462.7|10439.7|10432.5|351
1652163600000|2022-05-10 06:20:00|10466.8|10458.8|10457.4|10449.4|10471.4|10466.3|10452.1|10444.1|296
1652163900000|2022-05-10 06:25:00|10455.9|10447.9|10453.6|10445.6|10458.5|10450.5|10435.5|10427.5|420
1652164200000|2022-05-10 06:30:00|10454.5|10446.5|10445.4|10437.4|10461.8|10456.7|10432.4|10424.4|284
1652164500000|2022-05-10 06:35:00|10445.2|10437.2|10441.6|10433.6|10454|10446.5|10435.2|10427.2|261
1652164800000|2022-05-10 06:40:00|10441.4|10433.4|10455|10447|10459|10451|10427.7|10419.7|281
1652165100000|2022-05-10 06:45:00|10456.2|10448.2|10476.3|10468.3|10487.1|10479.1|10456.2|10448.2|462
1652165400000|2022-05-10 06:50:00|10476.1|10468.1|10490.7|10482.7|10495.7|10487.7|10464.4|10456.9|267
1652165700000|2022-05-10 06:55:00|10491|10483|10474.5|10466.5|10497|10491.8|10472.2|10464.2|265
1652166000000|2022-05-10 07:00:00|10474.1|10466.1|10486.6|10478.6|10497.5|10492.4|10471|10465.5|849
1652166300000|2022-05-10 07:05:00|10487.4|10479.4|10498.5|10490.5|10521.9|10514|10484|10477.3|760
1652166600000|2022-05-10 07:10:00|10498.8|10490.8|10501.5|10493.5|10513.5|10508.4|10485.8|10479.5|223
1652166900000|2022-05-10 07:15:00|10501.3|10493.3|10486.7|10478.7|10509.7|10504|10478.6|10472.4|651
1652167200000|2022-05-10 07:20:00|10486.1|10478.1|10522.2|10514.2|10525.6|10520.5|10482.3|10477.2|730
1652167500000|2022-05-10 07:25:00|10521.9|10513.9|10530.8|10522.8|10543.4|10538.9|10513.1|10506.2|751
1652167800000|2022-05-10 07:30:00|10528.7|10525.9|10504.6|10496.6|10543.8|10538.9|10497.7|10492|1041
1652168100000|2022-05-10 07:35:00|10505.2|10497.2|10531.6|10523.6|10533.9|10525.9|10503.1|10496.6|928
1652168400000|2022-05-10 07:40:00|10529.5|10526.7|10567|10559|10569.8|10563.9|10528.3|10523.4|1038
1652168700000|2022-05-10 07:45:00|10563.9|10561.1|10555.8|10547.8|10578.2|10570.2|10551.1|10545.3|650
1652169000000|2022-05-10 07:50:00|10555.3|10547.3|10550.8|10542.8|10579.1|10574.2|10548.4|10541.7|665
1652169300000|2022-05-10 07:55:00|10551.1|10543.1|10574.5|10566.5|10576.3|10568.3|10543.6|10538.5|680
1652169600000|2022-05-10 08:00:00|10574.2|10566.2|10564.3|10556.3|10604.2|10597.6|10561.2|10554.6|1493
1652169900000|2022-05-10 08:05:00|10563.3|10555.3|10579.1|10571.1|10581.1|10573.1|10555.4|10547.5|594
1652170200000|2022-05-10 08:10:00|10580.3|10572.3|10574.1|10566.1|10580.8|10575.6|10562.2|10555.8|729
1652170500000|2022-05-10 08:15:00|10572|10569.2|10592.5|10584.5|10604.3|10596.6|10567.2|10559.2|1261
1652170800000|2022-05-10 08:20:00|10590.2|10587.4|10607.5|10599.5|10628.8|10621.5|10589.4|10583.7|1671
1652171100000|2022-05-10 08:25:00|10605.2|10602.4|10626.8|10624|10635.3|10629.8|10599.3|10591.3|4563
1652171400000|2022-05-10 08:30:00|10629|10621|10615.8|10613|10637.6|10631.4|10609.8|10604.4|3168
1652171700000|2022-05-10 08:35:00|10619|10611|10586.8|10578.8|10620.7|10615|10580.9|10574|1737
1652172000000|2022-05-10 08:40:00|10586.5|10578.5|10579.2|10571.2|10589.8|10584.7|10565.9|10560.6|565
1652172300000|2022-05-10 08:45:00|10579.4|10571.4|10596.8|10588.8|10601.8|10596.1|10573.1|10566.2|616
1652172600000|2022-05-10 08:50:00|10596.1|10588.1|10594.2|10586.2|10615.8|10609.5|10591.3|10584|977
1652172900000|2022-05-10 08:55:00|10594.5|10586.5|10590.8|10582.8|10605|10599.1|10588.5|10582.3|485
1652173200000|2022-05-10 09:00:00|10595.1|10587.1|10555.2|10547.2|10609.1|10603.5|10546.2|10540.5|1309
1652173500000|2022-05-10 09:05:00|10555|10547|10516.6|10508.6|10558.1|10550.6|10506.8|10498.8|1303
1652173800000|2022-05-10 09:10:00|10516.9|10508.9|10471.4|10463.4|10519.6|10511.6|10466.1|10461.4|1811
1652174100000|2022-05-10 09:15:00|10472.3|10464.3|10494.9|10486.9|10503.6|10498.1|10463.3|10457.2|1438
1652174400000|2022-05-10 09:20:00|10495.1|10487.1|10454.4|10446.4|10501|10495.4|10450.3|10444|1318
1652174700000|2022-05-10 09:25:00|10453.5|10445.5|10423.5|10415.5|10455.3|10450.1|10412|10405.7|1295
1652175000000|2022-05-10 09:30:00|10421.1|10413.1|10412.5|10404.5|10435.9|10427.9|10400.4|10395.5|1426
1652175300000|2022-05-10 09:35:00|10412.2|10404.2|10413.7|10405.7|10424.7|10419.6|10396|10389.4|1080
1652175600000|2022-05-10 09:40:00|10412.9|10404.9|10454.5|10446.5|10455.8|10450.6|10409.9|10404.5|1206
1652175900000|2022-05-10 09:45:00|10453.5|10445.5|10410.6|10402.6|10454.5|10447.8|10406.8|10400.6|802
1652176200000|2022-05-10 09:50:00|10410.4|10402.4|10396.7|10388.7|10411.9|10405.2|10373.4|10365.7|1365
1652176500000|2022-05-10 09:55:00|10397|10389|10357.5|10349.5|10397|10390.8|10351.3|10344.9|1150
1652176800000|2022-05-10 10:00:00|10357|10349|10365.2|10357.2|10378.5|10373.1|10354.9|10348.8|1219
1652177100000|2022-05-10 10:05:00|10367.2|10359.2|10354.3|10346.3|10377.5|10369.5|10346.5|10340.4|2612
1652177400000|2022-05-10 10:10:00|10354.5|10346.5|10345.6|10337.6|10371.4|10365.4|10329.4|10321.5|1917
1652177700000|2022-05-10 10:15:00|10346.5|10338.5|10325.3|10317.3|10347.3|10341.8|10316.1|10308.1|1139
1652178000000|2022-05-10 10:20:00|10324.3|10316.3|10311.7|10303.7|10326.4|10321.2|10289|10284.1|2386
1652178300000|2022-05-10 10:25:00|10311.9|10303.9|10336.1|10328.1|10341.8|10336.2|10300.8|10295.4|1372
1652178600000|2022-05-10 10:30:00|10337.1|10329.1|10353.5|10345.5|10356.1|10350.4|10334.6|10328.7|2078
1652178900000|2022-05-10 10:35:00|10353.2|10345.2|10374.9|10366.9|10374.9|10369.3|10344.8|10336.9|633
1652179200000|2022-05-10 10:40:00|10372.6|10369.8|10365.2|10357.2|10378.9|10372.6|10346.3|10338.3|478
1652179500000|2022-05-10 10:45:00|10366.2|10358.2|10359.8|10351.8|10383.8|10378.1|10358.9|10350.9|544
1652179800000|2022-05-10 10:50:00|10358.9|10350.9|10339.1|10331.1|10368.6|10363.3|10330.6|10322.6|1567
1652180100000|2022-05-10 10:55:00|10338.6|10330.6|10365|10357|10374.3|10368.1|10327.5|10322.6|527
1652180400000|2022-05-10 11:00:00|10363.9|10361.1|10397.3|10389.3|10400.6|10394.9|10363.9|10358.8|775
1652180700000|2022-05-10 11:05:00|10396.6|10388.6|10384.9|10382.1|10402.9|10394.9|10379.9|10374.3|486
1652181000000|2022-05-10 11:10:00|10387.1|10379.1|10373.9|10365.9|10399.9|10393.7|10368.8|10362.9|569
1652181300000|2022-05-10 11:15:00|10375.2|10367.2|10339.9|10331.9|10375.2|10367.8|10331.2|10325.5|1220
1652181600000|2022-05-10 11:20:00|10340.1|10332.1|10356.1|10348.1|10358.1|10350.1|10335.6|10328.7|625
1652181900000|2022-05-10 11:25:00|10356.9|10348.9|10384.1|10376.1|10387.9|10379.9|10350|10343.3|954
1652182200000|2022-05-10 11:30:00|10383.1|10375.1|10416|10408|10416.3|10410.6|10377|10370.4|1010
1652182500000|2022-05-10 11:35:00|10416.3|10408.3|10476.5|10468.5|10481.6|10475.9|10414.6|10407.2|2501
1652182800000|2022-05-10 11:40:00|10477|10469|10459.2|10451.2|10479.5|10471.8|10454.4|10449|2419
1652183100000|2022-05-10 11:45:00|10459.4|10451.4|10454.7|10446.7|10467.1|10459.6|10442.2|10436.5|2115
1652183400000|2022-05-10 11:50:00|10454.9|10446.9|10430.3|10422.3|10459.3|10452.4|10428|10420.6|762
1652183700000|2022-05-10 11:55:00|10429.7|10421.7|10423|10415|10442.2|10434.2|10418.2|10413.1|808
1652184000000|2022-05-10 12:00:00|10422.8|10414.8|10417|10409|10428.9|10421.3|10412.3|10405.7|1126
1652184300000|2022-05-10 12:05:00|10416.8|10408.8|10410.7|10402.7|10421.8|10413.9|10398.9|10392.2|688
1652184600000|2022-05-10 12:10:00|10410.4|10402.4|10423.2|10415.2|10443.7|10435.7|10385.6|10378.5|1013
1652184900000|2022-05-10 12:15:00|10423.4|10415.4|10450.6|10442.6|10466.8|10461.9|10414.5|10408|936
1652185200000|2022-05-10 12:20:00|10450.8|10442.8|10463.1|10455.1|10475.9|10470.5|10444.9|10438|2419
1652185500000|2022-05-10 12:25:00|10463.4|10455.4|10450.7|10447.9|10474.4|10467.7|10440|10432|1012
1652185800000|2022-05-10 12:30:00|10453.8|10445.8|10473|10465|10484.2|10479.1|10453.5|10445.8|1770
1652186100000|2022-05-10 12:35:00|10472.8|10464.8|10484.8|10476.8|10502.4|10496.5|10472.7|10464.8|2907
1652186400000|2022-05-10 12:40:00|10485.1|10477.1|10474|10466|10496.8|10490.9|10464.7|10459.3|875
1652186700000|2022-05-10 12:45:00|10473.8|10465.8|10507.8|10499.8|10507.8|10502.5|10468.9|10463.5|638
1652187000000|2022-05-10 12:50:00|10507.6|10499.6|10560.9|10558.1|10573.8|10567.9|10504.1|10496.4|3364
1652187300000|2022-05-10 12:55:00|10560.7|10557.9|10537.5|10529.5|10573.8|10567.9|10527.9|10520.7|1260
1652187600000|2022-05-10 13:00:00|10538.5|10530.5|10474.9|10466.9|10538.5|10532.8|10468.6|10463|2309
1652187900000|2022-05-10 13:05:00|10474.5|10466.5|10450.5|10442.5|10484.3|10476.6|10442.6|10436|1803
1652188200000|2022-05-10 13:10:00|10449|10441|10445.5|10437.5|10461.1|10453.1|10414.2|10407.8|1701
1652188500000|2022-05-10 13:15:00|10445.7|10437.7|10459.9|10451.9|10464.5|10460.6|10428.4|10423.2|1225
1652188800000|2022-05-10 13:20:00|10457.4|10454.6|10495.5|10487.5|10505.1|10498.1|10456.4|10451.1|1764
1652189100000|2022-05-10 13:25:00|10495.3|10487.3|10546.6|10538.6|10549|10543.2|10491.6|10483.6|2182
1652189400000|2022-05-10 13:30:00|10546.9|10538.9|10550.5|10542.5|10580.5|10573.8|10525|10517.8|3295
1652189700000|2022-05-10 13:35:00|10550.3|10542.3|10551.9|10543.9|10559.8|10553.4|10507.2|10501.5|1923
1652190000000|2022-05-10 13:40:00|10551.7|10543.7|10517.8|10509.8|10560.5|10554.8|10510.5|10503.8|1213
1652190300000|2022-05-10 13:45:00|10515.5|10512.7|10499.2|10491.2|10521|10516.1|10487.3|10479.8|1523
1652190600000|2022-05-10 13:50:00|10499.4|10491.4|10522.4|10514.4|10549.2|10542.9|10488.8|10480.8|1262
1652190900000|2022-05-10 13:55:00|10522.2|10514.2|10484.6|10476.6|10522.2|10516.5|10467.5|10462.4|2395
1652191200000|2022-05-10 14:00:00|10484.3|10476.3|10490.8|10482.8|10498.6|10492.7|10470.6|10464.8|1220
1652191500000|2022-05-10 14:05:00|10487.5|10484.7|10509.5|10501.5|10532.2|10525.3|10487.5|10480.6|1214
1652191800000|2022-05-10 14:10:00|10509.7|10501.7|10464.2|10461.4|10517.8|10510.4|10464.2|10457.8|994
1652192100000|2022-05-10 14:15:00|10465.7|10457.7|10487.5|10479.5|10502.9|10497.8|10459.5|10451.5|1332
1652192400000|2022-05-10 14:20:00|10487.7|10479.7|10465.3|10457.3|10499.1|10492.4|10461.2|10454.3|887
1652192700000|2022-05-10 14:25:00|10465|10457|10527.8|10519.8|10538.3|10530.4|10441.2|10434.9|2196
1652193000000|2022-05-10 14:30:00|10528.7|10520.7|10549.4|10541.4|10550.1|10542.6|10513.2|10507.5|1984
1652193300000|2022-05-10 14:35:00|10549.6|10541.6|10489.9|10481.9|10551.4|10545.2|10486.1|10481.2|1032
1652193600000|2022-05-10 14:40:00|10489.5|10481.5|10473.5|10465.5|10492.6|10486.7|10456.3|10449.7|1512
1652193900000|2022-05-10 14:45:00|10473.7|10465.7|10408.4|10400.4|10474.2|10469.1|10402.5|10396.8|1818
1652194200000|2022-05-10 14:50:00|10408.6|10400.6|10436.4|10428.4|10436.9|10431.5|10360.6|10352.6|2739
1652194500000|2022-05-10 14:55:00|10435.4|10427.4|10418.9|10410.9|10465|10458.3|10414.4|10406.4|1686
1652194800000|2022-05-10 15:00:00|10418.2|10410.2|10406.4|10398.4|10435.8|10429.1|10380.3|10372.3|1497
1652195100000|2022-05-10 15:05:00|10406.8|10398.8|10357.9|10349.9|10418.4|10410.4|10347.2|10339.2|1995
1652195400000|2022-05-10 15:10:00|10357.6|10349.6|10315.2|10312.4|10369.8|10362.1|10311.4|10306.3|2886
1652195700000|2022-05-10 15:15:00|10317.5|10309.5|10347.7|10344.9|10351.5|10344.9|10311.2|10306.3|1963
1652196000000|2022-05-10 15:20:00|10347.2|10344.4|10314.1|10306.1|10370.1|10363|10310.2|10304.3|3393
1652196300000|2022-05-10 15:25:00|10313.8|10305.8|10347.5|10339.5|10355.5|10349.8|10290.4|10285.5|5156
1652196600000|2022-05-10 15:30:00|10346.9|10338.9|10318.9|10310.9|10358.8|10353.4|10301.2|10294.6|2977
1652196900000|2022-05-10 15:35:00|10319.2|10311.2|10338.9|10330.9|10341.2|10333.9|10302.1|10296|1137
1652197200000|2022-05-10 15:40:00|10339.2|10331.2|10317.2|10309.2|10353|10347.9|10309.1|10304|2123
1652197500000|2022-05-10 15:45:00|10317|10309|10251.4|10243.4|10323.8|10316.3|10241.3|10236|4672
1652197800000|2022-05-10 15:50:00|10251.1|10243.1|10188.6|10180.6|10252.4|10246.5|10184.5|10178.8|6513
1652198100000|2022-05-10 15:55:00|10185.6|10177.6|10245|10237|10247.8|10239.8|10165.6|10157.6|3723
1652198400000|2022-05-10 16:00:00|10244.7|10236.7|10269.8|10261.8|10285.8|10277.8|10233.3|10226|2618
1652198700000|2022-05-10 16:05:00|10269.6|10261.6|10247|10239|10285.5|10277.5|10238.4|10232.8|1596
1652199000000|2022-05-10 16:10:00|10247.3|10239.3|10297.7|10289.7|10312.1|10307|10241|10233|1810
1652199300000|2022-05-10 16:15:00|10298.1|10290.1|10251.1|10243.1|10310.9|10305|10247.4|10239.4|1441
1652199600000|2022-05-10 16:20:00|10250.1|10242.1|10232.1|10224.1|10260|10252|10225.8|10217.8|1232
1652199900000|2022-05-10 16:25:00|10231.5|10223.5|10211.3|10203.3|10242.8|10234.8|10202.2|10194.5|2266
1652200200000|2022-05-10 16:30:00|10211|10203|10217.1|10209.1|10226.9|10220.2|10176.8|10171.4|2050
1652200500000|2022-05-10 16:35:00|10216.2|10208.2|10199.6|10191.6|10240.2|10233.2|10197|10190.6|1793
1652200800000|2022-05-10 16:40:00|10199|10191|10202|10194|10226|10218.1|10188.8|10180.8|1189
1652201100000|2022-05-10 16:45:00|10201.6|10193.6|10196.8|10188.8|10221.9|10214.5|10188.2|10180.2|1137
1652201400000|2022-05-10 16:50:00|10197|10189|10167.3|10159.3|10207.6|10199.6|10157.7|10152.3|1456
1652201700000|2022-05-10 16:55:00|10167|10159|10170.9|10162.9|10192.2|10184.2|10154.7|10150.2|1344
1652202000000|2022-05-10 17:00:00|10170.3|10162.3|10201.2|10193.2|10202.1|10194.3|10153.5|10149.1|2038
1652202300000|2022-05-10 17:05:00|10198.3|10195.5|10193.3|10185.3|10208.1|10202.3|10180.8|10172.8|1174
1652202600000|2022-05-10 17:10:00|10193.9|10185.9|10165.8|10157.8|10194.2|10187.3|10157.9|10151.2|1906
1652202900000|2022-05-10 17:15:00|10165.6|10157.6|10130|10122|10212.8|10205|10128.4|10121.8|5522
1652203200000|2022-05-10 17:20:00|10130.8|10122.8|10170.2|10167.4|10176.9|10171|10128.2|10121.1|2081
1652203500000|2022-05-10 17:25:00|10172.5|10164.5|10170.8|10162.8|10190.1|10183|10157.2|10151.1|996
1652203800000|2022-05-10 17:30:00|10170.5|10162.5|10227.1|10219.1|10230.1|10224.2|10170.5|10162.5|2170
1652204100000|2022-05-10 17:35:00|10226.8|10218.8|10226.9|10218.9|10239.1|10233|10210.2|10203.7|1590
1652204400000|2022-05-10 17:40:00|10228.1|10220.1|10272.7|10264.7|10275.9|10270.5|10221.8|10214.2|2465
1652204700000|2022-05-10 17:45:00|10272.5|10264.5|10295.5|10287.5|10297.5|10292|10264.2|10258.8|1766
1652205000000|2022-05-10 17:50:00|10295.7|10287.7|10293.5|10285.5|10317.5|10310.8|10286.4|10278.6|2173
1652205300000|2022-05-10 17:55:00|10293.9|10285.9|10298.1|10290.1|10300.6|10294.5|10277.7|10271.8|1293
1652205600000|2022-05-10 18:00:00|10298.4|10290.4|10263.6|10255.6|10302.9|10296.7|10254.5|10249.6|1557
1652205900000|2022-05-10 18:05:00|10263.4|10255.4|10252.7|10244.7|10273.6|10267.7|10220.1|10214.2|2366
1652206200000|2022-05-10 18:10:00|10252.2|10244.2|10241.2|10233.2|10266.8|10258.8|10230.7|10224|1518
1652206500000|2022-05-10 18:15:00|10240.6|10232.6|10206.9|10198.9|10244.2|10237.5|10200.9|10196|1913
1652206800000|2022-05-10 18:20:00|10206.7|10198.7|10186.1|10178.1|10206.7|10201.3|10166.7|10159|4135
1652207100000|2022-05-10 18:25:00|10186.4|10178.4|10188.6|10180.6|10215.6|10209.9|10176.7|10169.8|12758
1652207400000|2022-05-10 18:30:00|10189.6|10181.6|10207.1|10199.1|10209.2|10204.1|10177.2|10169.9|2393
1652207700000|2022-05-10 18:35:00|10206.8|10198.8|10198.6|10190.6|10227.9|10220|10194.8|10187.6|983
1652208000000|2022-05-10 18:40:00|10198|10190|10227|10219|10232.3|10226.4|10189.6|10184.1|646
1652208300000|2022-05-10 18:45:00|10226.7|10218.7|10226.4|10218.4|10243.6|10238|10222|10214|695
1652208600000|2022-05-10 18:50:00|10226.6|10218.6|10222|10214|10245.6|10237.6|10220|10212|420
1652208900000|2022-05-10 18:55:00|10222.3|10214.3|10220.5|10212.5|10226.4|10218.4|10205|10198.7|421
1652209200000|2022-05-10 19:00:00|10222.6|10214.6|10214.7|10206.7|10234.2|10226.2|10206.6|10198.7|1114
1652209500000|2022-05-10 19:05:00|10214.5|10206.5|10229.6|10221.6|10245.3|10237.3|10211|10205.6|625
1652209800000|2022-05-10 19:10:00|10228.7|10220.7|10221.3|10213.3|10229.6|10222.6|10214.1|10206.9|117
1652210100000|2022-05-10 19:15:00|10221.2|10213.2|10209.4|10201.4|10227.7|10222.3|10206.1|10198.9|307
1652210400000|2022-05-10 19:20:00|10206.5|10203.7|10209.2|10201.2|10209.4|10203.7|10201.6|10193.6|204
1652210700000|2022-05-10 19:25:00|10201.7|10198.9|10195.6|10187.6|10206.7|10199.9|10189.3|10182.3|118
1652211000000|2022-05-10 19:30:00|10193.6|10185.6|10176.1|10168.1|10193.6|10185.6|10171.1|10165.4|729
1652211300000|2022-05-10 19:35:00|10175.8|10167.8|10192.3|10184.3|10202|10194|10168.3|10162.2|497
1652211600000|2022-05-10 19:40:00|10192.5|10184.5|10215.3|10207.3|10216.1|10209.7|10185.7|10177.7|498
1652211900000|2022-05-10 19:45:00|10215.6|10207.6|10211.5|10203.5|10226.1|10218.1|10199.5|10192.4|191
1652212200000|2022-05-10 19:50:00|10211.2|10203.2|10173.2|10165.2|10212.4|10204.4|10172.4|10164.4|285
1652212500000|2022-05-10 19:55:00|10173.6|10165.6|10174.5|10166.5|10182.9|10176|10166.8|10160.6|347
1652212800000|2022-05-10 20:00:00|10174.2|10166.2|10181.8|10173.8|10190.2|10182.2|10169.1|10161.1|130
1652213100000|2022-05-10 20:05:00|10181|10173|10192.2|10184.2|10197.5|10190.6|10181|10173|44
1652213400000|2022-05-10 20:10:00|10193.2|10185.2|10195.6|10187.6|10198.9|10193.6|10187.4|10181.7|98
1652213700000|2022-05-10 20:15:00|10195.4|10187.4|10205.7|10197.7|10206.2|10198.2|10192.8|10186.1|99
1652214000000|2022-05-10 20:20:00|10205.5|10197.5|10229.1|10221.1|10232.9|10224.9|10202.4|10197.3|1073
1652214300000|2022-05-10 20:25:00|10228.8|10220.8|10200.5|10192.5|10228.8|10220.8|10191.5|10183.5|362
1652214600000|2022-05-10 20:30:00|10200.8|10192.8|10188.5|10180.5|10201.7|10193.7|10177.7|10169.7|200
1652214900000|2022-05-10 20:35:00|10188.7|10180.7|10159.7|10151.7|10189.3|10181.3|10158.4|10150.4|227
1652215200000|2022-05-10 20:40:00|10159.4|10151.4|10161.8|10153.8|10162|10154|10145.4|10137.4|123
1652215500000|2022-05-10 20:45:00|10162.1|10154.1|10154|10146|10178.3|10170.3|10153|10145|79
1652215800000|2022-05-10 20:50:00|10153.8|10145.8|10180.2|10172.2|10193.5|10187.1|10152.5|10144.5|82
1652216100000|2022-05-10 20:55:00|10179.4|10171.4|10169.9|10161.9|10180.7|10172.7|10166.5|10158.5|89
1652216400000|2022-05-10 21:00:00|10169.7|10161.7|10171.9|10163.9|10177.5|10169.5|10169.7|10161.7|1
1652216700000|2022-05-10 21:05:00|10163.1|10155.1|10149.1|10141.1|10163.1|10155.1|10149.1|10141.1|28
1652217000000|2022-05-10 21:10:00|10146.2|10143.4|10142.4|10134.4|10148.9|10143.4|10132.6|10126.1|15
1652217300000|2022-05-10 21:15:00|10126.9|10118.9|10131.9|10123.9|10134.7|10126.7|10116.1|10108.1|60
1652217600000|2022-05-10 21:20:00|10132.2|10124.2|10125.2|10117.2|10139.9|10131.9|10113.4|10107.7|34
1652217900000|2022-05-10 21:25:00|10124.3|10116.3|10124|10116|10126.5|10118.5|10121.7|10113.7|1
1652218200000|2022-05-10 21:30:00|10124.3|10116.3|10122.4|10114.4|10125.5|10117.5|10113.7|10105.7|522
1652218500000|2022-05-10 21:35:00|10122.1|10114.1|10123.1|10115.1|10124.6|10116.6|10121.2|10113.2|2
1652218800000|2022-05-10 21:40:00|10120.1|10112.1|10114.6|10106.6|10121.1|10113.1|10112.5|10106.1|27
1652219100000|2022-05-10 21:45:00|10114.9|10106.9|10114.5|10106.5|10115.1|10108.2|10110.9|10106.4|55
1652219400000|2022-05-10 21:50:00|10115|10107|10112.9|10110.1|10115|10110.1|10112.9|10106.5|35
1652219700000|2022-05-10 21:55:00|10116|10108|10114|10106|10116.5|10111.1|10111.9|10106|52
1652227200000|2022-05-11 00:00:00|10130.7|10122.7|10121|10113|10133.1|10125.1|10085.2|10079.5|613
1652227500000|2022-05-11 00:05:00|10121.6|10113.6|10141.1|10133.1|10156.1|10150.2|10114.2|10106.2|128
1652227800000|2022-05-11 00:10:00|10140.8|10132.8|10146.2|10138.2|10151.8|10143.8|10128.4|10120.7|195
1652228100000|2022-05-11 00:15:00|10145.7|10137.7|10148.5|10140.5|10153.8|10145.8|10142|10134|21
1652228400000|2022-05-11 00:20:00|10148.8|10140.8|10160|10152|10178.6|10170.6|10146.4|10140|104
1652228700000|2022-05-11 00:25:00|10159.7|10151.7|10132.9|10124.9|10160.4|10152.6|10129.3|10124.4|85
1652229000000|2022-05-11 00:30:00|10132.7|10124.7|10123.3|10115.3|10132.9|10126.8|10104.7|10099.8|342
1652229300000|2022-05-11 00:35:00|10123|10115|10122.5|10114.5|10135.6|10127.6|10116.6|10108.6|53
1652229600000|2022-05-11 00:40:00|10123.3|10115.3|10115.3|10107.3|10126.1|10118.1|10113.8|10105.8|28
1652229900000|2022-05-11 00:45:00|10115.6|10107.6|10122.8|10114.8|10124.1|10116.1|10110.3|10102.3|25
1652230200000|2022-05-11 00:50:00|10122.6|10114.6|10111.8|10103.8|10122.6|10114.6|10109.8|10101.8|30
1652230500000|2022-05-11 00:55:00|10108.9|10106.1|10114.6|10106.6|10116.4|10108.4|10094.5|10086.5|210
1652230800000|2022-05-11 01:00:00|10114.9|10106.9|10170.9|10162.9|10174.4|10167.3|10114.9|10106.9|362
1652231100000|2022-05-11 01:05:00|10170|10162|10208.1|10200.1|10214.3|10207.9|10159.9|10151.9|390
1652231400000|2022-05-11 01:10:00|10207.1|10199.1|10206.4|10198.4|10213.6|10208.2|10191.6|10185|263
1652231700000|2022-05-11 01:15:00|10207|10199|10221.3|10213.3|10222.3|10214.3|10199.7|10191.7|251
1652232000000|2022-05-11 01:20:00|10221.7|10213.7|10255|10247|10263.5|10255.5|10210.2|10202.2|520
1652232300000|2022-05-11 01:25:00|10255.3|10247.3|10258.8|10250.8|10265.5|10257.5|10242.4|10237.3|345
1652232600000|2022-05-11 01:30:00|10254.6|10251.8|10282.8|10274.8|10300.6|10292.6|10253.6|10246.5|493
1652232900000|2022-05-11 01:35:00|10282.3|10274.3|10312.8|10304.8|10315.4|10307.4|10280.6|10272.6|185
1652233200000|2022-05-11 01:40:00|10311.9|10303.9|10317.1|10309.1|10325.6|10321|10303.4|10298.3|330
1652233500000|2022-05-11 01:45:00|10317.4|10309.4|10335.3|10327.3|10342.2|10334.2|10301.2|10294.6|261
1652233800000|2022-05-11 01:50:00|10334.2|10326.2|10329.3|10321.3|10336.1|10328.1|10310.6|10302.6|344
1652234100000|2022-05-11 01:55:00|10330.3|10322.3|10346.5|10338.5|10352.8|10345.9|10314.5|10306.5|258
1652234400000|2022-05-11 02:00:00|10346.3|10338.3|10329.8|10321.8|10349.1|10341.1|10318.1|10313.4|143
1652234700000|2022-05-11 02:05:00|10330|10322|10347.3|10339.3|10349.3|10341.5|10323.5|10315.5|118
1652235000000|2022-05-11 02:10:00|10347.1|10339.1|10355.4|10347.4|10364.4|10359.7|10331.6|10323.6|425
1652235300000|2022-05-11 02:15:00|10354.8|10346.8|10345.9|10337.9|10360.4|10352.4|10340|10332.4|46
1652235600000|2022-05-11 02:20:00|10345.8|10337.8|10345.3|10337.3|10347.8|10339.8|10341.3|10333.3|67
1652235900000|2022-05-11 02:25:00|10344.8|10336.8|10355.6|10347.6|10359.8|10354.6|10341.2|10335.5|145
1652236200000|2022-05-11 02:30:00|10355.8|10347.8|10356|10348|10365|10359.6|10350|10343.5|238
1652236500000|2022-05-11 02:35:00|10356.3|10348.3|10353.5|10345.5|10363.5|10355.5|10348.2|10342.8|435
1652236800000|2022-05-11 02:40:00|10353|10345|10369.1|10361.1|10371.3|10366.2|10352|10344.6|270
1652237100000|2022-05-11 02:45:00|10369.3|10361.3|10380.6|10372.6|10383.1|10378|10347.8|10339.8|458
1652237400000|2022-05-11 02:50:00|10380.8|10372.8|10399.1|10391.1|10401.8|10393.8|10373.8|10368.1|237
1652237700000|2022-05-11 02:55:00|10399.3|10391.3|10403|10395|10403.7|10398.7|10386.7|10379|325
1652238000000|2022-05-11 03:00:00|10402.4|10394.4|10387.6|10379.6|10403.6|10398.5|10384.3|10378.4|370
1652238300000|2022-05-11 03:05:00|10387.4|10379.4|10399.4|10391.4|10418.5|10412.9|10382.3|10375.1|321
1652238600000|2022-05-11 03:10:00|10399.2|10391.2|10386.9|10378.9|10400.5|10392.5|10382.1|10376.7|120
1652238900000|2022-05-11 03:15:00|10386.6|10378.6|10397.2|10389.2|10398.2|10390.2|10382.1|10377.2|93
1652239200000|2022-05-11 03:20:00|10394.1|10391.3|10393.9|10385.9|10403.2|10396.9|10382.1|10377.4|132
1652239500000|2022-05-11 03:25:00|10393.4|10385.4|10374.3|10366.3|10393.9|10385.9|10372|10365.6|289
1652239800000|2022-05-11 03:30:00|10373.8|10365.8|10374.6|10366.6|10377.5|10369.7|10363.2|10358.1|70
1652240100000|2022-05-11 03:35:00|10375|10367|10379.3|10371.3|10379.6|10373.6|10372|10365.8|85
1652240400000|2022-05-11 03:40:00|10379.6|10371.6|10381.6|10378.8|10397.7|10391|10378|10371.6|122
1652240700000|2022-05-11 03:45:00|10381.8|10379|10398.5|10390.5|10400.7|10392.7|10381.8|10376.7|45
1652241000000|2022-05-11 03:50:00|10398.9|10390.9|10387.9|10379.9|10398.9|10393.2|10385.8|10378.9|19
1652241300000|2022-05-11 03:55:00|10388.4|10380.4|10388.9|10380.9|10394.9|10386.9|10384.9|10376.9|48
1652241600000|2022-05-11 04:00:00|10388.4|10380.4|10384.8|10376.8|10390.1|10382.9|10381.7|10376.8|185
1652241900000|2022-05-11 04:05:00|10385.9|10377.9|10383.8|10375.8|10388.3|10380.3|10372.7|10367.3|107
1652242200000|2022-05-11 04:10:00|10384.4|10376.4|10385.1|10377.1|10386.1|10379.3|10381.5|10373.5|25
1652242500000|2022-05-11 04:15:00|10385.3|10377.3|10385|10377|10387.8|10382.1|10379.5|10372.3|16
1652242800000|2022-05-11 04:20:00|10381.9|10379.1|10382|10374|10386.6|10379.3|10380.9|10374|5
1652243100000|2022-05-11 04:25:00|10379.9|10377.1|10388.8|10380.8|10390.8|10384.9|10379.9|10374|21
1652243400000|2022-05-11 04:30:00|10389.8|10381.8|10388.3|10380.3|10390.6|10384.9|10376.9|10371.8|59
1652243700000|2022-05-11 04:35:00|10388|10380|10380.9|10378.1|10390.8|10385.1|10380.7|10374.4|59
1652244000000|2022-05-11 04:40:00|10382.7|10374.7|10379.9|10371.9|10382.7|10376.3|10376.9|10371.7|46
1652244300000|2022-05-11 04:45:00|10377.6|10374.8|10381.2|10373.2|10382.9|10378|10376.6|10371.5|63
1652244600000|2022-05-11 04:50:00|10381.7|10373.7|10380.7|10372.7|10382.9|10377.8|10376.6|10371.5|96
1652244900000|2022-05-11 04:55:00|10380.9|10372.9|10396.7|10388.7|10398.3|10392.2|10378.6|10372.7|265
1652245200000|2022-05-11 05:00:00|10397|10389|10415.3|10407.3|10416.1|10411.4|10395|10388.7|183
1652245500000|2022-05-11 05:05:00|10411.2|10408.4|10413.3|10405.3|10419.8|10413.4|10406.2|10401.1|86
1652245800000|2022-05-11 05:10:00|10414.3|10406.3|10440.3|10432.3|10441.8|10436.9|10414.3|10406.3|282
1652246100000|2022-05-11 05:15:00|10440.8|10432.8|10436|10428|10442|10436.9|10430.7|10426.2|243
1652246400000|2022-05-11 05:20:00|10436.6|10428.6|10439.8|10431.8|10442|10437.1|10434.9|10428|303
1652246700000|2022-05-11 05:25:00|10440|10432|10439.5|10436.7|10442|10436.9|10435.5|10430.3|86
1652247000000|2022-05-11 05:30:00|10439.7|10436.9|10441|10433|10486.4|10480.5|10437.9|10431.6|1036
1652247300000|2022-05-11 05:35:00|10439.5|10431.5|10420.9|10418.1|10441.2|10435.7|10420.7|10415.6|298
1652247600000|2022-05-11 05:40:00|10422|10414|10423.8|10415.8|10431.8|10426.9|10411.7|10406|261
1652247900000|2022-05-11 05:45:00|10424.2|10416.2|10420.6|10412.6|10436.9|10431.4|10411.1|10406|384
1652248200000|2022-05-11 05:50:00|10421.2|10413.2|10435.2|10427.2|10456.2|10448.2|10412.8|10407.7|177
1652248500000|2022-05-11 05:55:00|10435.7|10427.7|10423.6|10415.6|10447.2|10439.2|10417.2|10410.9|277
1652248800000|2022-05-11 06:00:00|10423.3|10415.3|10440.1|10432.1|10443.6|10437.4|10418|10412.3|304
1652249100000|2022-05-11 06:05:00|10440.3|10432.3|10450.6|10442.6|10459.2|10452.8|10438.2|10432.3|240
1652249400000|2022-05-11 06:10:00|10450.8|10442.8|10435.6|10427.6|10452.4|10444.9|10427|10420.8|237
1652249700000|2022-05-11 06:15:00|10434.6|10426.6|10479.1|10471.1|10479.1|10473.1|10431|10423.6|601
1652250000000|2022-05-11 06:20:00|10479.3|10471.3|10494.6|10486.6|10499|10494.7|10471.1|10464.4|1035
1652250300000|2022-05-11 06:25:00|10494.4|10486.4|10486.4|10478.4|10494.9|10487.7|10471|10465.9|484
1652250600000|2022-05-11 06:30:00|10487.1|10479.1|10480.2|10472.2|10499.5|10493.1|10474.4|10468.5|404
1652250900000|2022-05-11 06:35:00|10480|10472|10462.5|10454.5|10489.1|10481.1|10459.4|10452.7|376
1652251200000|2022-05-11 06:40:00|10461.4|10458.6|10463.6|10455.6|10481.5|10473.5|10455.8|10447.8|216
1652251500000|2022-05-11 06:45:00|10464.1|10456.1|10465.2|10457.2|10472.6|10467.2|10459|10451.5|98
1652251800000|2022-05-11 06:50:00|10465.8|10457.8|10449|10441|10470.8|10463.2|10444.6|10437.9|373
1652252100000|2022-05-11 06:55:00|10449.2|10441.2|10430.9|10422.9|10450.2|10442.2|10428|10422.9|466
1652252400000|2022-05-11 07:00:00|10431.1|10423.1|10426.3|10418.3|10456.4|10451.4|10422.1|10414.1|781
1652252700000|2022-05-11 07:05:00|10424|10421.2|10425|10417|10438.4|10430.4|10415.4|10410.3|520
1652253000000|2022-05-11 07:10:00|10425.9|10417.9|10431.6|10423.6|10446.4|10440.2|10419.8|10413.1|351
1652253300000|2022-05-11 07:15:00|10431.9|10423.9|10424.5|10416.5|10432.1|10424.1|10415.4|10410.5|252
1652253600000|2022-05-11 07:20:00|10423.5|10415.5|10410.9|10402.9|10437.7|10432.6|10400.8|10395.9|842
1652253900000|2022-05-11 07:25:00|10409.8|10407|10382.1|10374.1|10412.7|10407|10375.8|10370.7|1102
1652254200000|2022-05-11 07:30:00|10383.1|10375.1|10403.5|10395.5|10403.7|10398.6|10376.2|10371.1|1020
1652254500000|2022-05-11 07:35:00|10401.4|10398.6|10407.1|10399.1|10421.4|10415.5|10397.4|10391.5|382
1652254800000|2022-05-11 07:40:00|10406.8|10398.8|10421.3|10413.3|10430.1|10425|10396.8|10389.9|467
1652255100000|2022-05-11 07:45:00|10420.7|10412.7|10400.2|10392.2|10442.8|10434.8|10395.1|10389.5|498
1652255400000|2022-05-11 07:50:00|10400|10392|10418.8|10410.8|10427.8|10421.9|10389|10383.2|506
1652255700000|2022-05-11 07:55:00|10419.3|10411.3|10432.8|10424.8|10437.4|10430.1|10414.3|10407.4|644
1652256000000|2022-05-11 08:00:00|10433|10425|10448|10440|10462.1|10455.4|10423.9|10417.8|1297
1652256300000|2022-05-11 08:05:00|10448.2|10440.2|10466.7|10458.7|10467.6|10462.2|10443|10436.3|622
1652256600000|2022-05-11 08:10:00|10467|10459|10483.7|10475.7|10489.5|10483.4|10466.6|10459|1117
1652256900000|2022-05-11 08:15:00|10483.3|10475.3|10498|10490|10498.4|10493.3|10471.9|10466.5|2184
1652257200000|2022-05-11 08:20:00|10494.9|10492.1|10511|10503|10512|10506.3|10481.3|10473.4|2278
1652257500000|2022-05-11 08:25:00|10510.2|10502.2|10500.4|10497.6|10534|10528.6|10500.2|10494.5|5046
1652257800000|2022-05-11 08:30:00|10503.3|10495.3|10462|10454|10516.7|10511.6|10449.5|10444.4|4763
1652258100000|2022-05-11 08:35:00|10461.7|10453.7|10510.6|10507.8|10517.7|10512.6|10460.2|10452.2|1187
1652258400000|2022-05-11 08:40:00|10513.7|10505.7|10489.3|10481.3|10515.2|10508.4|10483.8|10477.8|598
1652258700000|2022-05-11 08:45:00|10487.2|10484.4|10519.3|10511.3|10521.5|10513.6|10473.7|10465.7|873
1652259000000|2022-05-11 08:50:00|10519.7|10511.7|10546.5|10543.7|10549.9|10544.3|10502|10494.1|1562
1652259300000|2022-05-11 08:55:00|10549.4|10541.4|10540|10532|10549.4|10543.7|10526.1|10519.2|759
1652259600000|2022-05-11 09:00:00|10539.8|10531.8|10509.8|10501.8|10549.4|10543.7|10505.7|10500.8|1344
1652259900000|2022-05-11 09:05:00|10510|10502|10540.1|10537.3|10545.2|10540.1|10497.5|10492.4|1139
1652260200000|2022-05-11 09:10:00|10540.7|10537.9|10515.2|10507.2|10545.2|10540.5|10512.1|10507.2|1244
1652260500000|2022-05-11 09:15:00|10514.1|10506.1|10499.3|10491.3|10521.5|10514.5|10488|10482.9|1308
1652260800000|2022-05-11 09:20:00|10499.5|10491.5|10473.4|10470.6|10505.4|10498.4|10473.4|10468.5|1151
1652261100000|2022-05-11 09:25:00|10473.6|10470.8|10490.4|10482.4|10510.5|10505|10473.4|10468|1726
1652261400000|2022-05-11 09:30:00|10490.9|10482.9|10470.7|10462.7|10504.5|10498.3|10465.6|10458.7|816
1652261700000|2022-05-11 09:35:00|10471.7|10463.7|10501.9|10493.9|10502.6|10494.6|10469.6|10463.7|408
1652262000000|2022-05-11 09:40:00|10499.8|10497|10484.7|10476.7|10503.1|10497|10480.4|10473.7|491
1652262300000|2022-05-11 09:45:00|10485|10477|10495.5|10487.5|10497.5|10489.5|10469.2|10462.2|550
1652262600000|2022-05-11 09:50:00|10496.1|10488.1|10504.3|10496.3|10506.8|10498.9|10474.1|10467.2|328
1652262900000|2022-05-11 09:55:00|10504.1|10496.1|10516.8|10508.8|10537.9|10531.9|10503.8|10495.8|918
1652263200000|2022-05-11 10:00:00|10517.5|10509.5|10515.7|10507.7|10522|10514.1|10507.1|10499.2|566
1652263500000|2022-05-11 10:05:00|10516.2|10508.2|10515.4|10507.4|10520.9|10515.7|10506.3|10500.8|754
1652263800000|2022-05-11 10:10:00|10514.4|10511.6|10510.2|10502.2|10529.8|10523.9|10498.8|10492.4|783
1652264100000|2022-05-11 10:15:00|10510.7|10502.7|10485.2|10477.2|10514.5|10508.3|10484.6|10476.6|528
1652264400000|2022-05-11 10:20:00|10485.6|10477.6|10500|10492|10501.8|10495.1|10471|10465.3|820
1652264700000|2022-05-11 10:25:00|10500.4|10492.4|10515.6|10507.6|10515.6|10507.6|10483.1|10476|556
1652265000000|2022-05-11 10:30:00|10516|10508|10516.5|10508.5|10524.3|10517.9|10503.7|10496.8|646
1652265300000|2022-05-11 10:35:00|10516.8|10508.8|10506|10498|10529.4|10521.4|10495.9|10491|366
1652265600000|2022-05-11 10:40:00|10506.2|10498.2|10536.7|10528.7|10547.7|10541|10496.9|10490.7|709
1652265900000|2022-05-11 10:45:00|10533.8|10531|10525.5|10517.5|10542.5|10534.5|10520.6|10512.6|694
1652266200000|2022-05-11 10:50:00|10525.8|10517.8|10527.9|10519.9|10539|10532.1|10517.8|10509.8|818
1652266500000|2022-05-11 10:55:00|10528.2|10520.2|10523.6|10515.6|10528.9|10523.8|10519.8|10513.9|187
1652266800000|2022-05-11 11:00:00|10523.3|10515.3|10508.3|10500.3|10533.2|10527|10497.4|10491.7|830
1652267100000|2022-05-11 11:05:00|10507.8|10499.8|10524.3|10516.3|10534.4|10526.4|10507.3|10499.3|488
1652267400000|2022-05-11 11:10:00|10523.7|10515.7|10526.5|10523.7|10529.6|10524.7|10515.7|10509.6|142
1652267700000|2022-05-11 11:15:00|10527.1|10524.3|10549.4|10541.4|10554.2|10546.3|10523.5|10516.9|570
1652268000000|2022-05-11 11:20:00|10549.8|10541.8|10571.1|10563.1|10582.2|10577.3|10549.8|10541.8|831
1652268300000|2022-05-11 11:25:00|10569.8|10567|10572.4|10564.4|10585.4|10579|10569.6|10562.7|579
1652268600000|2022-05-11 11:30:00|10572.7|10564.7|10590.3|10582.3|10592.5|10586.6|10571.2|10563.2|617
1652268900000|2022-05-11 11:35:00|10590.9|10582.9|10592.7|10584.7|10598.5|10593.4|10570.4|10563.4|661
1652269200000|2022-05-11 11:40:00|10592.1|10584.1|10606.7|10598.7|10612.9|10607.8|10590.6|10582.9|785
1652269500000|2022-05-11 11:45:00|10607.2|10599.2|10598.9|10590.9|10624|10617.9|10595.4|10587.4|487
1652269800000|2022-05-11 11:50:00|10599.2|10591.2|10591.6|10583.6|10605.9|10600.8|10583.5|10576.5|339
1652270100000|2022-05-11 11:55:00|10591.1|10583.1|10568.1|10560.1|10592.4|10586.7|10566.7|10560.1|787
1652270400000|2022-05-11 12:00:00|10568|10560|10580.9|10572.9|10591.7|10585.5|10555.4|10550.5|784
1652270700000|2022-05-11 12:05:00|10581.6|10573.6|10567.2|10559.2|10583.3|10575.3|10564.9|10559.2|340
1652271000000|2022-05-11 12:10:00|10569|10561|10542.6|10534.6|10569|10561|10535.8|10529.9|1290
1652271300000|2022-05-11 12:15:00|10541.1|10533.1|10562|10554|10575.2|10569.1|10531.8|10526.1|884
1652271600000|2022-05-11 12:20:00|10561.7|10553.7|10561.8|10553.8|10574.2|10568.8|10554|10548.6|841
1652271900000|2022-05-11 12:25:00|10558.7|10555.9|10552.3|10544.3|10571.4|10563.4|10550.7|10544.3|554
1652272200000|2022-05-11 12:30:00|10551|10543|10519.1|10511.1|10551|10543|10477.9|10472.5|2311
1652272500000|2022-05-11 12:35:00|10518.6|10510.6|10424.4|10416.4|10521.2|10515.7|10419.7|10411.8|1993
1652272800000|2022-05-11 12:40:00|10424.6|10416.6|10452.6|10444.6|10459.2|10452.9|10385.4|10379.5|2486
1652273100000|2022-05-11 12:45:00|10455.6|10447.6|10463.4|10455.4|10485.8|10479.9|10451.2|10443.7|1278
1652273400000|2022-05-11 12:50:00|10463.2|10455.2|10444.2|10436.2|10465.8|10460.3|10435.1|10429|965
1652273700000|2022-05-11 12:55:00|10443.7|10435.7|10445.9|10437.9|10468.6|10460.9|10417.1|10410.9|1243
1652274000000|2022-05-11 13:00:00|10445|10437|10513.3|10505.3|10524.3|10516.3|10435.2|10427.2|2680
1652274300000|2022-05-11 13:05:00|10513.6|10505.6|10540.1|10532.1|10541.5|10535.6|10502.7|10497.1|2465
1652274600000|2022-05-11 13:10:00|10539.9|10531.9|10561.1|10553.1|10566.6|10561.3|10539|10531.6|2055
1652274900000|2022-05-11 13:15:00|10561.5|10553.5|10575.8|10567.8|10579|10571.9|10532.8|10527|1757
1652275200000|2022-05-11 13:20:00|10576.3|10568.3|10576|10568|10579|10573.9|10559.5|10552.8|1067
1652275500000|2022-05-11 13:25:00|10575.8|10567.8|10597.7|10589.7|10610.3|10603.4|10562.7|10555.8|2024
1652275800000|2022-05-11 13:30:00|10597.5|10589.5|10613.9|10605.9|10646.9|10641|10594.4|10588.7|3589
1652276100000|2022-05-11 13:35:00|10614.1|10606.1|10662.9|10654.9|10673.2|10668.1|10604.8|10596.8|3156
1652276400000|2022-05-11 13:40:00|10662.6|10654.6|10658.3|10655.5|10692.9|10687|10622.8|10616.9|3752
1652276700000|2022-05-11 13:45:00|10659.8|10651.8|10641.6|10633.6|10666.2|10658.2|10632|10626.1|2486
1652277000000|2022-05-11 13:50:00|10641.9|10633.9|10636.7|10628.7|10646.8|10641.7|10614.9|10610|1684
1652277300000|2022-05-11 13:55:00|10637.2|10629.2|10619.4|10611.4|10642.7|10635.6|10609.9|10604|1573
1652277600000|2022-05-11 14:00:00|10617.1|10614.3|10631.2|10623.2|10655.6|10649.7|10617.1|10611.4|1240
1652277900000|2022-05-11 14:05:00|10631|10623|10668.7|10660.7|10670.3|10663.8|10618.7|10612.4|1117
1652278200000|2022-05-11 14:10:00|10669.5|10661.5|10649|10641|10670.3|10664|10628.8|10622.7|1947
1652278500000|2022-05-11 14:15:00|10648|10640|10678.1|10670.1|10680.3|10674.9|10625.2|10617.5|1491
1652278800000|2022-05-11 14:20:00|10677.6|10669.6|10652.7|10644.7|10679|10672.5|10648|10640|1343
1652279100000|2022-05-11 14:25:00|10653|10645|10599.6|10591.6|10659|10653.1|10597.4|10589.4|1905
1652279400000|2022-05-11 14:30:00|10598.1|10590.1|10655.6|10647.6|10662.9|10656.2|10554.5|10549.4|4238
1652279700000|2022-05-11 14:35:00|10655.4|10647.4|10708|10700|10712.5|10705.8|10619.9|10611.9|3422
1652280000000|2022-05-11 14:40:00|10708.3|10700.3|10690.9|10682.9|10712.1|10704.7|10683.6|10677.6|2425
1652280300000|2022-05-11 14:45:00|10690.6|10682.6|10714.2|10706.2|10718.9|10710.9|10680.7|10674.9|1737
1652280600000|2022-05-11 14:50:00|10714.5|10706.5|10706.7|10698.7|10723|10717.4|10691.2|10683.2|1987
1652280900000|2022-05-11 14:55:00|10706.4|10698.4|10684.3|10676.3|10716.4|10708.4|10669.3|10663.7|2483
1652281200000|2022-05-11 15:00:00|10684.7|10676.7|10651.7|10643.7|10693.1|10687.2|10648.1|10641|2795
1652281500000|2022-05-11 15:05:00|10652|10644|10631.4|10623.4|10658.8|10652.1|10617.3|10611.4|2637
1652281800000|2022-05-11 15:10:00|10631.7|10623.7|10657.1|10649.1|10658.6|10653.2|10618.8|10613.4|2323
1652282100000|2022-05-11 15:15:00|10657.3|10649.3|10634.1|10626.1|10659.1|10651.2|10612|10605.6|2689
1652282400000|2022-05-11 15:20:00|10633.5|10625.5|10637.1|10629.1|10652.9|10645.6|10611.3|10604.3|1539
1652282700000|2022-05-11 15:25:00|10637.3|10629.3|10672|10664|10683|10677.9|10628|10620.8|5692
1652283000000|2022-05-11 15:30:00|10670.8|10662.8|10701|10693|10708.6|10702.4|10652.5|10646|4258
1652283300000|2022-05-11 15:35:00|10700.8|10692.8|10691.7|10683.7|10709.1|10702.4|10673.1|10668.2|1629
1652283600000|2022-05-11 15:40:00|10691.4|10683.4|10689.6|10681.6|10705.5|10698.8|10681.4|10674.7|1078
1652283900000|2022-05-11 15:45:00|10689.1|10681.1|10672.7|10664.7|10700.6|10695.7|10662.3|10656.4|1307
1652284200000|2022-05-11 15:50:00|10671.9|10663.9|10684.3|10676.3|10688.8|10682.6|10660.1|10654.2|1043
1652284500000|2022-05-11 15:55:00|10684.5|10676.5|10685.2|10677.2|10687|10680.6|10664.1|10658|1325
1652284800000|2022-05-11 16:00:00|10684.7|10676.7|10716.1|10713.3|10725.2|10719.8|10672.2|10665.7|2557
1652285100000|2022-05-11 16:05:00|10718.7|10710.7|10707.2|10699.2|10722|10716.2|10697.1|10691.9|1568
1652285400000|2022-05-11 16:10:00|10706.9|10698.9|10719.6|10711.6|10726.9|10719.2|10688.4|10680.4|1373
1652285700000|2022-05-11 16:15:00|10720.1|10712.1|10699.1|10691.1|10734.9|10729|10686.7|10681.2|1991
1652286000000|2022-05-11 16:20:00|10698.1|10690.1|10749.4|10746.6|10761|10755.3|10691.2|10686.1|2337
1652286300000|2022-05-11 16:25:00|10752.5|10744.5|10717.2|10709.2|10753.5|10748.3|10710.3|10703.4|1552
1652286600000|2022-05-11 16:30:00|10717.8|10709.8|10697.4|10689.4|10725|10719.1|10695.6|10687.6|973
1652286900000|2022-05-11 16:35:00|10696.9|10688.9|10736.8|10728.8|10753.3|10746.9|10694.8|10688.1|1481
1652287200000|2022-05-11 16:40:00|10737|10729|10744.6|10736.6|10752|10746.4|10724.4|10719|1467
1652287500000|2022-05-11 16:45:00|10745.2|10737.2|10728.6|10725.8|10758|10752.1|10726.3|10721.5|1498
1652287800000|2022-05-11 16:50:00|10729.3|10726.5|10722.1|10714.1|10768.2|10761.2|10720|10714.1|2252
1652288100000|2022-05-11 16:55:00|10722.6|10714.6|10723.8|10715.8|10734.1|10728.2|10708.6|10701.7|1587
1652288400000|2022-05-11 17:00:00|10722.6|10714.6|10737.6|10729.6|10751.1|10745.9|10714|10706|1763
1652288700000|2022-05-11 17:05:00|10735.5|10732.7|10726.6|10718.6|10746.7|10741.3|10716.5|10709|1360
1652289000000|2022-05-11 17:10:00|10727.7|10719.7|10758.9|10750.9|10758.9|10751.8|10717.5|10711.6|3047
1652289300000|2022-05-11 17:15:00|10758.2|10750.2|10753.2|10745.2|10770.9|10765.8|10744.6|10740.5|1584
1652289600000|2022-05-11 17:20:00|10753.5|10745.5|10737.8|10729.8|10753.5|10745.5|10725.5|10718.6|1326
1652289900000|2022-05-11 17:25:00|10737.3|10729.3|10728.8|10720.8|10741.1|10734.1|10724.7|10718.6|891
1652290200000|2022-05-11 17:30:00|10727.8|10719.8|10719.5|10711.5|10731.1|10724.9|10706.2|10700.9|1503
1652290500000|2022-05-11 17:35:00|10719.2|10711.2|10681.4|10673.4|10720.5|10715.3|10677.6|10671.7|1795
1652290800000|2022-05-11 17:40:00|10680.7|10672.7|10665.9|10657.9|10683.9|10677.8|10657.6|10650.1|1194
1652291100000|2022-05-11 17:45:00|10666.1|10658.1|10650.7|10642.7|10666.1|10658.1|10617|10612.1|1600
1652291400000|2022-05-11 17:50:00|10650.2|10642.2|10679.8|10671.8|10701.3|10695.7|10649.1|10642.2|1546
1652291700000|2022-05-11 17:55:00|10680|10672|10689.2|10681.2|10690.1|10684|10663.4|10657.5|804
1652292000000|2022-05-11 18:00:00|10690|10682|10713.6|10705.6|10720|10712|10683.4|10677.4|1662
1652292300000|2022-05-11 18:05:00|10713.2|10705.2|10703.9|10695.9|10719.2|10711.5|10697.3|10689.3|1401
1652292600000|2022-05-11 18:10:00|10705|10697|10710.3|10702.3|10718.1|10711.9|10692|10685.3|945
1652292900000|2022-05-11 18:15:00|10710|10702|10687.4|10679.4|10721.6|10716.4|10678.9|10672.6|2308
1652293200000|2022-05-11 18:20:00|10687.7|10679.7|10698|10690|10709|10702.1|10672.7|10664.7|2871
1652293500000|2022-05-11 18:25:00|10697.7|10689.7|10671.1|10668.3|10709.4|10703.4|10671.1|10666|12948
1652293800000|2022-05-11 18:30:00|10670.9|10668.1|10663.2|10655.2|10676.8|10671.9|10643.3|10635.9|3303
1652294100000|2022-05-11 18:35:00|10662.9|10654.9|10670.3|10667.5|10678|10672.3|10658.5|10651.9|472
1652294400000|2022-05-11 18:40:00|10669.9|10667.1|10648.7|10640.7|10676.8|10669.6|10634.3|10628.1|1254
1652294700000|2022-05-11 18:45:00|10649|10641|10654.4|10646.4|10657.7|10651.8|10634.6|10629.7|363
1652295000000|2022-05-11 18:50:00|10655|10647|10647.4|10639.4|10656.2|10648.2|10637.1|10631.2|159
1652295300000|2022-05-11 18:55:00|10643.6|10640.8|10647.2|10639.2|10673.6|10667.4|10643.6|10636.7|450
1652295600000|2022-05-11 19:00:00|10646.6|10638.6|10641.7|10633.7|10650.1|10642.1|10635|10629.9|280
1652295900000|2022-05-11 19:05:00|10638.8|10636|10631|10623|10643.7|10636|10617|10611.9|371
1652296200000|2022-05-11 19:10:00|10630.8|10622.8|10646.1|10638.1|10646.4|10639.2|10626.2|10620.3|205
1652296500000|2022-05-11 19:15:00|10642.6|10639.8|10672.1|10664.1|10674.4|10666.4|10638.8|10630.8|264
1652296800000|2022-05-11 19:20:00|10672.9|10664.9|10650.9|10642.9|10673.4|10667|10649.6|10641.6|51
1652297100000|2022-05-11 19:25:00|10650.6|10642.6|10664.1|10656.1|10666.9|10658.9|10647.5|10640.8|58
1652297400000|2022-05-11 19:30:00|10664.3|10656.3|10666.3|10658.3|10675.8|10669.5|10656.5|10650.1|119
1652297700000|2022-05-11 19:35:00|10666|10658|10663.5|10655.5|10678.4|10670.7|10659.9|10652|203
1652298000000|2022-05-11 19:40:00|10663.7|10655.7|10654.9|10646.9|10664|10658.1|10646.6|10638.6|176
1652298300000|2022-05-11 19:45:00|10654.4|10646.4|10647.5|10639.5|10656.7|10648.7|10642.8|10636.1|293
1652298600000|2022-05-11 19:50:00|10648|10640|10652.4|10644.4|10656|10648|10634.1|10629|168
1652298900000|2022-05-11 19:55:00|10652.7|10644.7|10644.9|10636.9|10655.7|10647.7|10635.1|10629.4|121
1652299200000|2022-05-11 20:00:00|10644.6|10636.6|10649.3|10646.5|10653.9|10646.5|10634.7|10629.4|135
1652299500000|2022-05-11 20:05:00|10651.9|10643.9|10661.3|10653.3|10661.3|10653.3|10642|10634|191
1652299800000|2022-05-11 20:10:00|10661.5|10653.5|10655.8|10647.8|10661.5|10655|10646.5|10638.5|135
1652300100000|2022-05-11 20:15:00|10655.5|10647.5|10652.8|10644.8|10661.3|10654.9|10651.8|10643.8|87
1652300400000|2022-05-11 20:20:00|10652.5|10644.5|10655.5|10647.5|10660|10652|10649|10641|53
1652300700000|2022-05-11 20:25:00|10656.5|10648.5|10656.4|10648.4|10660.7|10655.3|10653|10645|58
1652301000000|2022-05-11 20:30:00|10656.7|10648.7|10664.3|10656.3|10665.6|10658.9|10654.6|10647.9|290
1652301300000|2022-05-11 20:35:00|10663.8|10655.8|10670.8|10662.8|10671|10663|10660|10653.1|127
1652301600000|2022-05-11 20:40:00|10671|10663|10684|10676|10686.3|10680.4|10667.9|10661.5|198
1652301900000|2022-05-11 20:45:00|10684.3|10676.3|10688.5|10680.5|10692.4|10686.9|10680.2|10673.3|95
1652302200000|2022-05-11 20:50:00|10688.3|10680.3|10689.8|10681.8|10695.6|10689.9|10685.7|10679.5|115
1652302500000|2022-05-11 20:55:00|10686.7|10683.9|10695.3|10687.3|10704.1|10698.1|10686.7|10681.6|130
1652302800000|2022-05-11 21:00:00|10695.6|10687.6|10694.6|10686.6|10695.6|10687.6|10694.1|10686.1|0
1652303100000|2022-05-11 21:05:00|10694.9|10686.9|10690.2|10682.2|10695.1|10687.1|10690.2|10682.2|1
1652303400000|2022-05-11 21:10:00|10690|10682|10684.7|10676.7|10690|10682|10684.7|10676.7|19
1652304300000|2022-05-11 21:25:00|10684.9|10676.9|10686.9|10678.9|10686.9|10678.9|10684.9|10676.9|0
1652304600000|2022-05-11 21:30:00|10696.5|10688.5|10699.2|10691.2|10699.5|10691.5|10696.5|10688.5|12
1652304900000|2022-05-11 21:35:00|10696.4|10688.4|10696.4|10688.4|10696.9|10688.9|10696.4|10688.4|0
1652305200000|2022-05-11 21:40:00|10689.4|10681.4|10702.2|10694.2|10702.5|10694.5|10689.4|10681.4|21
1652305500000|2022-05-11 21:45:00|10702.5|10694.5|10702.7|10694.7|10707.7|10699.7|10702.4|10694.4|0
1652305800000|2022-05-11 21:50:00|10702.9|10694.9|10704.4|10696.4|10704.9|10696.9|10702.9|10694.9|0
1652306100000|2022-05-11 21:55:00|10704.9|10696.9|10699.6|10691.6|10707.1|10699.1|10699.6|10691.6|13
1652313600000|2022-05-12 00:00:00|10714|10706|10690.4|10682.4|10750.8|10742.8|10685.2|10677.2|403
1652313900000|2022-05-12 00:05:00|10690.7|10682.7|10691.2|10683.2|10701.5|10693.5|10675.7|10667.7|86
1652314200000|2022-05-12 00:10:00|10692.7|10684.7|10674|10666|10702.7|10694.7|10671.2|10663.2|133
1652314500000|2022-05-12 00:15:00|10674.5|10666.5|10652.2|10644.2|10680.2|10672.2|10650.2|10642.2|42
1652314800000|2022-05-12 00:20:00|10652|10644|10660.2|10652.2|10685.4|10677.4|10648.7|10640.7|134
1652315100000|2022-05-12 00:25:00|10660.7|10652.7|10654|10646|10673.3|10665.3|10633.5|10625.5|138
1652315400000|2022-05-12 00:30:00|10653.5|10645.5|10635.5|10627.5|10653.5|10645.5|10633|10625|74
1652315700000|2022-05-12 00:35:00|10635.2|10627.2|10639.5|10631.5|10657|10649|10634.2|10626.2|51
1652316000000|2022-05-12 00:40:00|10640|10632|10657.2|10649.2|10662|10654|10640|10632|37
1652316300000|2022-05-12 00:45:00|10657|10649|10659|10651|10664.5|10656.5|10650|10642|34
1652316600000|2022-05-12 00:50:00|10658.5|10650.5|10678.4|10670.4|10685.7|10677.7|10655.5|10647.5|112
1652316900000|2022-05-12 00:55:00|10678.2|10670.2|10681.8|10673.8|10681.8|10673.8|10672.5|10664.5|10
1652317200000|2022-05-12 01:00:00|10681.5|10673.5|10649.5|10641.5|10698.5|10690.5|10640.6|10634.3|231
1652317500000|2022-05-12 01:05:00|10650|10642|10609.6|10601.6|10651|10643|10608.4|10600.4|311
1652317800000|2022-05-12 01:10:00|10609.1|10601.1|10615.2|10607.2|10631.7|10623.7|10607.6|10599.6|132
1652318100000|2022-05-12 01:15:00|10613.2|10605.2|10618.9|10610.9|10632.5|10624.5|10608.2|10600.2|237
1652318400000|2022-05-12 01:20:00|10618.4|10610.4|10623.9|10615.9|10629.4|10622.7|10610.1|10602.1|142
1652318700000|2022-05-12 01:25:00|10623.2|10615.2|10615.6|10607.6|10628.9|10620.9|10611.4|10603.4|97
1652319000000|2022-05-12 01:30:00|10615.4|10607.4|10640.5|10632.5|10644|10636.6|10611.1|10605.4|148
1652319300000|2022-05-12 01:35:00|10641.5|10633.5|10638|10630|10641.5|10633.5|10617.8|10609.8|186
1652319600000|2022-05-12 01:40:00|10639.5|10631.5|10657.4|10649.4|10665.9|10657.9|10634.9|10627.5|246
1652319900000|2022-05-12 01:45:00|10657.6|10649.6|10666.4|10658.4|10669.9|10661.9|10655.3|10649.1|225
1652320200000|2022-05-12 01:50:00|10666.1|10658.1|10678.1|10670.1|10680.9|10673.2|10662.1|10654.1|146
1652320500000|2022-05-12 01:55:00|10677.9|10669.9|10643.3|10635.3|10677.9|10670.2|10641|10633|62
1652320800000|2022-05-12 02:00:00|10643.5|10635.5|10631|10623|10645.8|10637.8|10615.8|10607.8|115
1652321100000|2022-05-12 02:05:00|10630.8|10622.8|10607.1|10599.1|10630.8|10622.8|10592.9|10584.9|221
1652321400000|2022-05-12 02:10:00|10606.8|10598.8|10602.6|10594.6|10615.9|10607.9|10594|10586|176
1652321700000|2022-05-12 02:15:00|10602.8|10594.8|10618.4|10610.4|10619.1|10611.1|10594.8|10586.8|33
1652322000000|2022-05-12 02:20:00|10617.8|10609.8|10611.3|10603.3|10623.1|10615.1|10610.3|10602.3|13
1652322300000|2022-05-12 02:25:00|10611|10603|10606.3|10598.3|10612.8|10604.8|10606.3|10598.3|2
1652322600000|2022-05-12 02:30:00|10605.8|10597.8|10556.5|10548.5|10605.8|10597.8|10550.8|10542.8|290
1652322900000|2022-05-12 02:35:00|10557.5|10549.5|10566|10558|10579.3|10571.3|10547.4|10540.5|372
1652323200000|2022-05-12 02:40:00|10565.8|10557.8|10551|10543|10575.4|10567.4|10550.5|10542.5|145
1652323500000|2022-05-12 02:45:00|10550.8|10542.8|10559.8|10551.8|10576.6|10568.6|10549.5|10541.5|125
1652323800000|2022-05-12 02:50:00|10560.3|10552.3|10562|10554|10566.5|10558.5|10554.5|10546.5|89
1652324100000|2022-05-12 02:55:00|10562.2|10554.2|10576.4|10568.4|10579.3|10571.3|10559.3|10551.3|23
1652324400000|2022-05-12 03:00:00|10576|10568|10566.2|10558.2|10590.7|10582.7|10553.6|10548.9|101
1652324700000|2022-05-12 03:05:00|10566.5|10558.5|10570.9|10562.9|10584.2|10576.5|10546|10541.1|167
1652325000000|2022-05-12 03:10:00|10573.2|10565.2|10574.6|10566.6|10582.9|10574.9|10566.2|10558.2|96
1652325300000|2022-05-12 03:15:00|10575.2|10567.2|10561.6|10553.6|10575.6|10567.6|10557.4|10549.4|47
1652325600000|2022-05-12 03:20:00|10561.1|10553.1|10559.9|10551.9|10574.6|10566.6|10556.5|10549.1|29
1652325900000|2022-05-12 03:25:00|10559.1|10551.1|10562.6|10554.6|10563.1|10555.1|10542.5|10536.8|277
1652326200000|2022-05-12 03:30:00|10562.1|10554.1|10560.3|10552.3|10567.6|10559.6|10555.5|10547.6|133
1652326500000|2022-05-12 03:35:00|10559.9|10551.9|10576.1|10568.1|10577.1|10569.1|10554.5|10547.6|114
1652326800000|2022-05-12 03:40:00|10576.6|10568.6|10570.8|10562.8|10576.6|10568.7|10567.5|10560.1|20
1652327100000|2022-05-12 03:45:00|10570.6|10562.6|10579.6|10571.6|10590.1|10582.1|10567.5|10560.1|97
1652327400000|2022-05-12 03:50:00|10580.1|10572.1|10571.6|10563.6|10581.6|10573.6|10565.6|10557.6|64
1652327700000|2022-05-12 03:55:00|10571.1|10563.1|10576.1|10568.1|10577.8|10569.8|10564.8|10557.9|11
1652328000000|2022-05-12 04:00:00|10575.6|10567.6|10572.8|10564.8|10576.6|10568.6|10566.7|10561.1|4
1652328300000|2022-05-12 04:05:00|10570.3|10562.3|10573.2|10565.2|10575.8|10570.1|10564.9|10557.8|20
1652328600000|2022-05-12 04:10:00|10572.8|10564.8|10566.2|10558.2|10572.8|10564.8|10563.7|10555.7|6
1652328900000|2022-05-12 04:15:00|10566.5|10558.5|10568.7|10560.7|10569.3|10561.3|10559.5|10551.5|9
1652329200000|2022-05-12 04:20:00|10568.5|10560.5|10561.2|10553.2|10578.8|10570.8|10559.5|10551.5|54
1652329500000|2022-05-12 04:25:00|10561|10553|10563.4|10555.4|10564.5|10556.5|10558|10550|20
1652329800000|2022-05-12 04:30:00|10563.2|10555.2|10571.2|10563.2|10572.2|10564.2|10559.1|10551.4|52
1652330100000|2022-05-12 04:35:00|10570.7|10562.7|10567.9|10559.9|10577.5|10570.3|10565.1|10559.7|80
1652330400000|2022-05-12 04:40:00|10565.8|10563|10566.4|10558.4|10574.9|10567.5|10562.8|10554.9|69
1652330700000|2022-05-12 04:45:00|10565.9|10557.9|10567.1|10559.1|10568.2|10560.2|10558.4|10550.4|45
1652331000000|2022-05-12 04:50:00|10566.9|10558.9|10568.2|10560.2|10577.2|10569.2|10565.9|10557.9|27
1652331300000|2022-05-12 04:55:00|10568.4|10560.4|10562.4|10554.4|10570.2|10562.2|10560.7|10552.7|7
1652331600000|2022-05-12 05:00:00|10565.2|10557.2|10566.1|10558.1|10570.7|10562.7|10560.7|10552.7|20
1652331900000|2022-05-12 05:05:00|10565.1|10557.1|10552.1|10544.1|10566.6|10558.6|10552.1|10544.1|13
1652332200000|2022-05-12 05:10:00|10551.6|10543.6|10542.3|10534.3|10554.6|10546.6|10534.1|10528.5|142
1652332500000|2022-05-12 05:15:00|10542|10534|10535.3|10527.3|10543.8|10536.1|10530.7|10525.8|155
1652332800000|2022-05-12 05:20:00|10535.8|10527.8|10522|10514|10538.4|10531.9|10512.2|10506.3|125
1652333100000|2022-05-12 05:25:00|10521.8|10513.8|10561.3|10553.3|10564.3|10559.9|10520|10512|258
1652333400000|2022-05-12 05:30:00|10560.3|10552.3|10527.2|10519.2|10560.3|10552.3|10509.7|10504.5|317
1652333700000|2022-05-12 05:35:00|10527|10519|10485.3|10477.3|10527|10519|10474.4|10466.4|542
1652334000000|2022-05-12 05:40:00|10485|10477|10500|10492|10505.3|10497.3|10484.8|10476.8|266
1652334300000|2022-05-12 05:45:00|10500.6|10492.6|10538|10530|10541.3|10533.3|10500.6|10492.6|202
1652334600000|2022-05-12 05:50:00|10537.8|10529.8|10552.3|10544.3|10554.3|10547.6|10532.2|10524.2|309
1652334900000|2022-05-12 05:55:00|10552.5|10544.5|10574.1|10566.1|10582.7|10575.5|10552.5|10544.5|422
1652335200000|2022-05-12 06:00:00|10572.6|10564.6|10594.1|10586.1|10598.9|10591.2|10561.5|10556.6|252
1652335500000|2022-05-12 06:05:00|10594.6|10586.6|10573.3|10565.3|10594.9|10586.9|10570.1|10562.1|207
1652335800000|2022-05-12 06:10:00|10572.3|10564.3|10530.5|10522.5|10574.4|10566.4|10526.1|10520.2|190
1652336100000|2022-05-12 06:15:00|10530.8|10522.8|10531|10523|10543.8|10537.1|10520|10512|320
1652336400000|2022-05-12 06:20:00|10530.8|10522.8|10568.7|10560.7|10573|10567.4|10527.5|10519.5|391
1652336700000|2022-05-12 06:25:00|10568|10560|10535.2|10527.2|10568|10560|10529.9|10523.5|277
1652337000000|2022-05-12 06:30:00|10535.5|10527.5|10563.2|10555.2|10567|10559|10533.6|10526.2|203
1652337300000|2022-05-12 06:35:00|10562.7|10554.7|10571|10563|10578.8|10570.8|10562.6|10554.7|155
1652337600000|2022-05-12 06:40:00|10571.3|10563.3|10574.1|10566.1|10577.4|10569.8|10561.6|10553.9|344
1652337900000|2022-05-12 06:45:00|10573.2|10565.2|10553.2|10545.2|10573.7|10568|10535.8|10530.9|397
1652338200000|2022-05-12 06:50:00|10550.9|10542.9|10541.8|10533.8|10560.1|10552.2|10537.6|10530.3|232
1652338500000|2022-05-12 06:55:00|10542.1|10534.1|10565.5|10557.5|10573|10566.1|10540.3|10532.3|126
1652338800000|2022-05-12 07:00:00|10565.8|10557.8|10501.3|10493.3|10565.8|10559.6|10493|10487.6|819
1652339100000|2022-05-12 07:05:00|10501|10493|10493.5|10485.5|10501|10494.6|10470.3|10464.4|1351
1652339400000|2022-05-12 07:10:00|10492.5|10484.5|10472.5|10464.5|10501.3|10495.2|10470.4|10464.3|478
1652339700000|2022-05-12 07:15:00|10472.1|10464.1|10457.8|10449.8|10483.3|10478.2|10453.9|10449|535
1652340000000|2022-05-12 07:20:00|10454.9|10452.1|10431.2|10423.2|10466|10458.9|10417.5|10409.6|1512
1652340300000|2022-05-12 07:25:00|10430.9|10422.9|10485.8|10477.8|10486|10478.3|10426.3|10421.3|902
1652340600000|2022-05-12 07:30:00|10485.6|10477.6|10461|10453|10493.1|10487.7|10455.7|10450|583
1652340900000|2022-05-12 07:35:00|10460.8|10452.8|10475.2|10467.2|10479.8|10471.8|10452.4|10445|287
1652341200000|2022-05-12 07:40:00|10475|10467|10479.3|10471.3|10481.8|10473.8|10452.9|10445.2|777
1652341500000|2022-05-12 07:45:00|10478.8|10470.8|10514|10506|10514.8|10506.8|10474.6|10466.6|726
1652341800000|2022-05-12 07:50:00|10511.9|10509.1|10530.8|10522.8|10531|10524.6|10500.1|10493.7|828
1652342100000|2022-05-12 07:55:00|10530.2|10522.2|10519.2|10511.2|10530.2|10522.6|10499.8|10494.2|482
1652342400000|2022-05-12 08:00:00|10518.9|10510.9|10458.1|10450.1|10528.4|10521|10451.7|10444.8|1144
1652342700000|2022-05-12 08:05:00|10458.8|10450.8|10479.4|10471.4|10479.4|10471.4|10449.3|10441.3|820
1652343000000|2022-05-12 08:10:00|10477.3|10474.5|10515.9|10507.9|10519.9|10515|10477.3|10470.4|928
1652343300000|2022-05-12 08:15:00|10512.8|10510|10512.4|10504.4|10516.7|10510|10495.8|10488.1|551
1652343600000|2022-05-12 08:20:00|10513.7|10505.7|10484.9|10476.9|10517.5|10511.1|10476.8|10471.1|971
1652343900000|2022-05-12 08:25:00|10483.3|10480.5|10478.7|10475.9|10518.2|10510.2|10478.7|10474.6|4375
1652344200000|2022-05-12 08:30:00|10480|10472|10482.1|10474.1|10497.8|10490.7|10460.7|10453.3|2333
1652344500000|2022-05-12 08:35:00|10482.6|10474.6|10430.8|10422.8|10482.6|10474.6|10425.2|10419.8|1143
1652344800000|2022-05-12 08:40:00|10430.3|10422.3|10468.4|10460.4|10471.4|10463.5|10426.2|10419.3|1014
1652345100000|2022-05-12 08:45:00|10466.4|10458.4|10438.8|10430.8|10472.4|10466.2|10433.3|10425.3|768
1652345400000|2022-05-12 08:50:00|10436.2|10433.4|10450|10442|10463.8|10455.8|10436.2|10431.8|387
1652345700000|2022-05-12 08:55:00|10451.8|10443.8|10451.8|10443.8|10455.5|10450.6|10446.9|10441.8|378
1652346000000|2022-05-12 09:00:00|10451.5|10443.5|10472.4|10464.4|10491.8|10486.1|10445.8|10440.7|1217
1652346300000|2022-05-12 09:05:00|10472.2|10464.2|10457.5|10449.5|10482.5|10476.8|10456.2|10448.2|526
1652346600000|2022-05-12 09:10:00|10458.2|10450.2|10464.9|10456.9|10466.4|10458.4|10445.7|10440.4|699
1652346900000|2022-05-12 09:15:00|10465.2|10457.2|10505.6|10497.6|10507.8|10502.9|10461.6|10456.7|1087
1652347200000|2022-05-12 09:20:00|10505.8|10497.8|10497.8|10489.8|10515.4|10509.2|10483.1|10477.5|977
1652347500000|2022-05-12 09:25:00|10496.8|10488.8|10495.2|10487.2|10503|10498.1|10487.7|10481.8|391
1652347800000|2022-05-12 09:30:00|10494.7|10486.7|10474.7|10466.7|10496|10488|10468.3|10462.4|282
1652348100000|2022-05-12 09:35:00|10475.4|10467.4|10535.2|10527.2|10535.5|10530.4|10475.3|10467.4|896
1652348400000|2022-05-12 09:40:00|10534.7|10526.7|10550.8|10542.8|10561.5|10555.4|10532.5|10524.5|1051
1652348700000|2022-05-12 09:45:00|10550.3|10542.3|10549.8|10541.8|10560.8|10553.1|10544.2|10536.3|823
1652349000000|2022-05-12 09:50:00|10549.5|10541.5|10539.5|10531.5|10549.5|10541.5|10516.6|10511.7|544
1652349300000|2022-05-12 09:55:00|10539.2|10531.2|10534.2|10526.2|10543.2|10535.6|10516.9|10508.9|306
1652349600000|2022-05-12 10:00:00|10534|10526|10565.3|10557.3|10578.3|10570.3|10523.7|10515.7|1953
1652349900000|2022-05-12 10:05:00|10564.8|10556.8|10555.8|10547.8|10567.5|10559.5|10539.5|10531.5|593
1652350200000|2022-05-12 10:10:00|10556|10548|10528.9|10526.1|10562|10556.1|10527.4|10521.4|666
1652350500000|2022-05-12 10:15:00|10529.1|10526.3|10528.2|10520.2|10548.7|10541.8|10522.7|10514.7|612
1652350800000|2022-05-12 10:20:00|10527.9|10519.9|10520.6|10512.6|10529.2|10523.8|10502.7|10495.8|675
1652351100000|2022-05-12 10:25:00|10521.1|10513.1|10531.4|10523.4|10535.4|10529.7|10508.2|10500.3|566
1652351400000|2022-05-12 10:30:00|10531.6|10523.6|10522.8|10514.8|10532.6|10526.7|10510.4|10503.3|411
1652351700000|2022-05-12 10:35:00|10523|10515|10510|10502|10538.1|10530.1|10503.7|10497|391
1652352000000|2022-05-12 10:40:00|10507|10499|10501.6|10493.6|10509|10501|10485.9|10480|511
1652352300000|2022-05-12 10:45:00|10500.5|10492.5|10525.9|10517.9|10527.9|10522.2|10484.9|10479.5|531
1652352600000|2022-05-12 10:50:00|10526.1|10518.1|10546.1|10538.1|10555.4|10548.7|10526.1|10518.1|688
1652352900000|2022-05-12 10:55:00|10546.7|10538.7|10554.2|10546.2|10562.9|10554.9|10545.1|10537.1|947
1652353200000|2022-05-12 11:00:00|10553.9|10545.9|10544.5|10536.5|10559.2|10553.9|10539.6|10531.6|847
1652353500000|2022-05-12 11:05:00|10544.7|10536.7|10552.7|10544.7|10560.2|10554.8|10530.8|10524.7|881
1652353800000|2022-05-12 11:10:00|10552.4|10544.4|10557.5|10549.5|10560.4|10553.8|10544.2|10536.2|411
1652354100000|2022-05-12 11:15:00|10557.9|10549.9|10535.1|10527.1|10560.7|10555.3|10532.5|10526.1|399
1652354400000|2022-05-12 11:20:00|10535.6|10527.6|10579.4|10571.4|10586.9|10581.3|10525|10517.6|904
1652354700000|2022-05-12 11:25:00|10579.2|10571.2|10580.1|10572.1|10582.4|10577.3|10570.8|10564.2|713
1652355000000|2022-05-12 11:30:00|10579.6|10571.6|10545.8|10537.8|10581.7|10573.7|10543|10537.6|766
1652355300000|2022-05-12 11:35:00|10545|10537|10515.8|10507.8|10548|10543.1|10506.4|10500.2|874
1652355600000|2022-05-12 11:40:00|10516|10508|10493.5|10485.5|10518.3|10510.6|10487.4|10480.5|656
1652355900000|2022-05-12 11:45:00|10490.7|10482.7|10505.7|10497.7|10521.3|10515.3|10484.4|10478.7|338
1652356200000|2022-05-12 11:50:00|10505.5|10497.5|10523.9|10515.9|10535.5|10528.6|10498|10492.2|443
1652356500000|2022-05-12 11:55:00|10524.2|10516.2|10508.9|10500.9|10530.7|10522.7|10505.8|10497.9|574
1652356800000|2022-05-12 12:00:00|10508.7|10500.7|10496.6|10488.6|10519.1|10513|10488.1|10483.9|685
1652357100000|2022-05-12 12:05:00|10496.9|10488.9|10497.6|10489.6|10502.1|10497|10485.8|10479.3|813
1652357400000|2022-05-12 12:10:00|10496.4|10488.4|10475.7|10472.9|10501.6|10495.2|10470|10464.8|854
1652357700000|2022-05-12 12:15:00|10477.3|10474.5|10472.8|10464.8|10491.4|10483.4|10466|10459.1|549
1652358000000|2022-05-12 12:20:00|10473.1|10465.1|10504.8|10496.8|10510.4|10504.1|10468.5|10460.8|709
1652358300000|2022-05-12 12:25:00|10504.4|10496.4|10503.3|10495.3|10514.6|10506.6|10489|10481|379
1652358600000|2022-05-12 12:30:00|10503.6|10495.6|10520.9|10512.9|10540.4|10532.4|10499.5|10492.1|609
1652358900000|2022-05-12 12:35:00|10521.1|10513.1|10548.8|10546|10556.9|10551.5|10520.4|10512.4|909
1652359200000|2022-05-12 12:40:00|10548.5|10545.7|10530.3|10522.3|10557.6|10552.5|10525.2|10520.3|883
1652359500000|2022-05-12 12:45:00|10530.5|10522.5|10501.1|10498.3|10539.1|10532.4|10501.1|10494.9|1036
1652359800000|2022-05-12 12:50:00|10502.1|10499.3|10496.4|10488.4|10517.7|10512.8|10494.9|10488.1|1697
1652360100000|2022-05-12 12:55:00|10496.6|10488.6|10500.6|10492.6|10524.7|10518.5|10492.5|10485.1|1155
1652360400000|2022-05-12 13:00:00|10501.1|10493.1|10519.4|10511.4|10550.6|10544.1|10495.8|10487.8|1603
1652360700000|2022-05-12 13:05:00|10519.6|10511.6|10569.1|10561.1|10574.9|10568.3|10514.8|10508.4|1773
1652361000000|2022-05-12 13:10:00|10569.2|10561.2|10595.5|10587.5|10599|10593.9|10564.9|10557.9|2585
1652361300000|2022-05-12 13:15:00|10595.8|10587.8|10630.1|10622.1|10636.6|10630.9|10588.7|10582.3|3008
1652361600000|2022-05-12 13:20:00|10627.2|10624.4|10645.5|10642.7|10681.9|10676.5|10625.3|10617.3|4193
1652361900000|2022-05-12 13:25:00|10645.7|10642.9|10661.3|10653.3|10667.6|10661.2|10631.2|10623.8|2030
1652362200000|2022-05-12 13:30:00|10659.2|10656.4|10601.1|10593.1|10665.6|10659.2|10594.1|10589.2|2466
1652362500000|2022-05-12 13:35:00|10601|10593|10607|10599|10630.5|10623.6|10583.4|10577.2|2293
1652362800000|2022-05-12 13:40:00|10607.5|10599.5|10646.5|10638.5|10650.2|10645.1|10593.9|10585.9|1415
1652363100000|2022-05-12 13:45:00|10646.2|10638.2|10619.9|10611.9|10661.8|10654.9|10609.2|10601.2|1444
1652363400000|2022-05-12 13:50:00|10621.2|10613.2|10622.3|10614.3|10650.7|10643.8|10606.2|10598.2|1848
1652363700000|2022-05-12 13:55:00|10621.7|10613.7|10631|10623|10638.3|10630.3|10592.4|10584.4|1493
1652364000000|2022-05-12 14:00:00|10630.4|10622.4|10591.2|10583.2|10634|10626.3|10582.8|10576.4|1965
1652364300000|2022-05-12 14:05:00|10591.4|10583.4|10613.6|10605.6|10621.8|10613.9|10583.8|10578.4|1761
1652364600000|2022-05-12 14:10:00|10614|10606|10668.7|10660.7|10673.7|10667.6|10610.4|10604.3|1703
1652364900000|2022-05-12 14:15:00|10668.5|10660.5|10686.2|10678.2|10709.9|10703.2|10651|10643|4207
1652365200000|2022-05-12 14:20:00|10686.4|10678.4|10721.4|10713.4|10726.9|10721.5|10674|10667.7|1705
1652365500000|2022-05-12 14:25:00|10721.9|10713.9|10736.6|10728.6|10740.8|10734.3|10716.2|10708.2|4527
1652365800000|2022-05-12 14:30:00|10737.7|10729.7|10717.4|10709.4|10758.1|10752.7|10713.1|10706.9|2567
1652366100000|2022-05-12 14:35:00|10717.7|10709.7|10711.3|10703.3|10726.2|10720.7|10693.2|10686.3|2406
1652366400000|2022-05-12 14:40:00|10713|10705|10730.1|10722.1|10741.8|10735.6|10695.2|10689.5|2036
1652366700000|2022-05-12 14:45:00|10729.6|10721.6|10770.6|10762.6|10781.3|10773.7|10703.4|10698|1630
1652367000000|2022-05-12 14:50:00|10771.3|10763.3|10748.8|10740.8|10779.4|10772.4|10747.2|10739.3|1686
1652367300000|2022-05-12 14:55:00|10748.6|10740.6|10768.9|10760.9|10776.9|10770|10747.2|10740.6|1148
1652367600000|2022-05-12 15:00:00|10769.1|10761.1|10790.3|10787.5|10794.2|10787.5|10752.2|10746.3|1881
1652367900000|2022-05-12 15:05:00|10793.2|10785.2|10786.6|10778.6|10797.4|10791.3|10774.5|10768.4|1140
1652368200000|2022-05-12 15:10:00|10787.3|10779.3|10788.6|10780.6|10796.4|10790.5|10765.6|10758.9|2884
1652368500000|2022-05-12 15:15:00|10788.2|10780.2|10789.1|10781.1|10804.7|10798.3|10775.2|10769.3|1571
1652368800000|2022-05-12 15:20:00|10788.3|10780.3|10780.8|10772.8|10789.6|10781.6|10762.7|10757|1813
1652369100000|2022-05-12 15:25:00|10780.6|10772.6|10747.9|10739.9|10788.3|10782.4|10743.8|10738.4|4465
1652369400000|2022-05-12 15:30:00|10748.1|10740.1|10746.9|10738.9|10752.4|10747.2|10719.3|10712.8|3816
1652369700000|2022-05-12 15:35:00|10747.6|10739.6|10724.8|10716.8|10753.4|10745.4|10718.2|10712|1283
1652370000000|2022-05-12 15:40:00|10724.5|10716.5|10747.7|10739.7|10755.6|10747.7|10721.9|10716|916
1652370300000|2022-05-12 15:45:00|10747.5|10739.5|10713.7|10705.7|10747.5|10739.5|10706.7|10698.7|1764
1652370600000|2022-05-12 15:50:00|10713.4|10705.4|10714.8|10706.8|10735.2|10730.1|10701.8|10696.4|1285
1652370900000|2022-05-12 15:55:00|10714.5|10706.5|10695.4|10687.4|10714.5|10708.1|10679.6|10673.4|1413
1652371200000|2022-05-12 16:00:00|10694.4|10686.4|10680.1|10672.1|10706.7|10700.3|10671.8|10664.8|1541
1652371500000|2022-05-12 16:05:00|10679.6|10671.6|10677.1|10669.1|10681.9|10676.2|10649.7|10643.8|2191
1652371800000|2022-05-12 16:10:00|10676|10668|10683.2|10675.2|10694.4|10687.7|10669.2|10664.2|1019
1652372100000|2022-05-12 16:15:00|10680.3|10677.5|10729.5|10721.5|10730.8|10724.9|10679.3|10673.6|1626
1652372400000|2022-05-12 16:20:00|10729.8|10721.8|10732.2|10724.2|10747|10741.8|10722.4|10717|1493
1652372700000|2022-05-12 16:25:00|10731.4|10723.4|10747|10739|10756.7|10751.1|10721.6|10713.7|886
1652373000000|2022-05-12 16:30:00|10746.4|10738.4|10759.7|10751.7|10773.5|10768.4|10746|10738|1160
1652373300000|2022-05-12 16:35:00|10759.4|10751.4|10744.9|10736.9|10761.9|10756|10728.8|10723.2|1182
1652373600000|2022-05-12 16:40:00|10744.7|10736.7|10742.1|10734.1|10745.4|10739|10723|10717.1|1120
1652373900000|2022-05-12 16:45:00|10742.4|10734.4|10744.8|10736.8|10753.1|10747.4|10734.8|10726.8|665
1652374200000|2022-05-12 16:50:00|10745.4|10737.4|10732.3|10724.3|10746.6|10740.9|10721.7|10715.3|1224
1652374500000|2022-05-12 16:55:00|10731.8|10723.8|10691.9|10683.9|10733|10727.4|10688.3|10681.2|1524
1652374800000|2022-05-12 17:00:00|10691.1|10683.1|10657.1|10649.1|10694.6|10686.6|10654.5|10647.7|1540
1652375100000|2022-05-12 17:05:00|10656.8|10648.8|10656.6|10648.6|10666.6|10660.7|10631.5|10623.6|1399
1652375400000|2022-05-12 17:10:00|10654.5|10651.7|10678.6|10670.6|10683.6|10675.9|10633|10628.1|1925
1652375700000|2022-05-12 17:15:00|10679.1|10671.1|10665.6|10657.6|10705.4|10697.4|10661.7|10655.6|1203
1652376000000|2022-05-12 17:20:00|10665.3|10657.3|10635.3|10627.3|10671.6|10665.9|10628.9|10623.8|1306
1652376300000|2022-05-12 17:25:00|10635.8|10627.8|10654.7|10646.7|10661.2|10655.8|10629.9|10623.8|977
1652376600000|2022-05-12 17:30:00|10654.5|10646.5|10635.9|10627.9|10654.5|10647.6|10621.8|10614.1|1442
1652376900000|2022-05-12 17:35:00|10636.9|10628.9|10647.4|10639.4|10654|10646|10622|10615.9|1439
1652377200000|2022-05-12 17:40:00|10647.9|10639.9|10650|10642|10656.5|10648.5|10629.3|10624|1833
1652377500000|2022-05-12 17:45:00|10650.5|10642.5|10611.2|10603.2|10669.3|10663.6|10605.1|10598.9|2820
1652377800000|2022-05-12 17:50:00|10611|10603|10633|10625|10644.1|10637.3|10610|10602|1791
1652378100000|2022-05-12 17:55:00|10632.3|10624.3|10629.9|10621.9|10685.7|10677.7|10627.5|10620.6|3309
1652378400000|2022-05-12 18:00:00|10629.6|10621.6|10612|10604|10637.1|10631|10594.6|10589|2438
1652378700000|2022-05-12 18:05:00|10612.5|10604.5|10645.7|10637.7|10645.7|10638.8|10586|10578|3295
1652379000000|2022-05-12 18:10:00|10646.8|10638.8|10658|10650|10666.2|10658.5|10635.2|10627.2|1620
1652379300000|2022-05-12 18:15:00|10657.7|10649.7|10659.5|10651.5|10671.8|10664.4|10649.7|10641.8|2795
1652379600000|2022-05-12 18:20:00|10658.8|10650.8|10648.6|10640.6|10666|10658.9|10628.1|10621.7|5755
1652379900000|2022-05-12 18:25:00|10648.9|10640.9|10688.3|10680.3|10692.2|10686.8|10640.3|10634.8|12004
1652380200000|2022-05-12 18:30:00|10689|10681|10716.9|10708.9|10716.9|10710.1|10685.4|10680|4490
1652380500000|2022-05-12 18:35:00|10714.3|10711.5|10701.4|10698.6|10718.4|10711.8|10699.6|10694.7|879
1652380800000|2022-05-12 18:40:00|10701.6|10698.8|10732.2|10724.2|10732.2|10726.3|10699.6|10694.5|769
1652381100000|2022-05-12 18:45:00|10732.5|10724.5|10712.5|10704.5|10737.2|10730.3|10707.9|10700.7|829
1652381400000|2022-05-12 18:50:00|10712.9|10704.9|10708.9|10700.9|10716.2|10709.3|10702.9|10695.9|145
1652381700000|2022-05-12 18:55:00|10708.4|10700.4|10707.2|10699.2|10716.2|10709.3|10702.8|10696.2|149
1652382000000|2022-05-12 19:00:00|10706.2|10698.2|10697.3|10689.3|10710.2|10705.3|10687.8|10680.9|647
1652382300000|2022-05-12 19:05:00|10697.6|10689.6|10695.9|10687.9|10700.9|10692.9|10688.5|10681.1|126
1652382600000|2022-05-12 19:10:00|10696.6|10688.6|10704.9|10696.9|10708.1|10702.5|10695.5|10688.6|92
1652382900000|2022-05-12 19:15:00|10705.4|10697.4|10727.8|10719.8|10733.1|10725.2|10704.9|10696.9|96
1652383200000|2022-05-12 19:20:00|10728.6|10720.6|10750.1|10742.1|10756.8|10751.2|10723.2|10717.1|289
1652383500000|2022-05-12 19:25:00|10749.3|10741.3|10744.1|10736.1|10758.1|10752.4|10739|10734.1|151
1652383800000|2022-05-12 19:30:00|10743.1|10735.1|10738.1|10730.1|10743.6|10737.2|10736.1|10728.1|48
1652384100000|2022-05-12 19:35:00|10737.5|10729.5|10734|10726|10743.8|10739.1|10729.9|10724.3|170
1652384400000|2022-05-12 19:40:00|10734.3|10726.3|10744|10736|10744|10737.1|10733.5|10725.5|70
1652384700000|2022-05-12 19:45:00|10743.5|10735.5|10738.5|10730.5|10751|10743.8|10736.4|10729.3|242
1652385000000|2022-05-12 19:50:00|10738.3|10730.3|10747.2|10739.2|10758|10751.6|10736.9|10730.3|234
1652385300000|2022-05-12 19:55:00|10747|10739|10757.5|10749.5|10758.3|10750.3|10743.1|10737.5|213
1652385600000|2022-05-12 20:00:00|10757.3|10749.3|10741|10733|10757.3|10749.3|10735.4|10729.5|91
1652385900000|2022-05-12 20:05:00|10740.5|10732.5|10742.7|10734.7|10748.5|10742.3|10735.2|10729.8|131
1652386200000|2022-05-12 20:10:00|10743|10735|10746.7|10738.7|10746.7|10741.6|10737.4|10731.7|124
1652386500000|2022-05-12 20:15:00|10746.5|10738.5|10738.7|10730.7|10748.7|10743.6|10733.8|10727.4|407
1652386800000|2022-05-12 20:20:00|10739.2|10731.2|10734.4|10726.4|10740.4|10732.4|10733.3|10726.4|118
1652387100000|2022-05-12 20:25:00|10733.9|10725.9|10745.4|10737.4|10746.9|10738.9|10733.9|10725.9|85
1652387400000|2022-05-12 20:30:00|10745.1|10737.1|10739.4|10731.4|10745.9|10740|10734.8|10728.6|62
1652387700000|2022-05-12 20:35:00|10737.8|10735|10742.6|10734.6|10743.1|10735.7|10732.8|10725.9|61
1652388000000|2022-05-12 20:40:00|10742.3|10734.3|10737.6|10729.6|10747.4|10739.4|10737.4|10729.4|146
1652388300000|2022-05-12 20:45:00|10738.6|10730.6|10736.3|10728.3|10742.6|10734.6|10731.2|10725.1|161
1652388600000|2022-05-12 20:50:00|10735.8|10727.8|10736.3|10728.3|10740.3|10734.7|10734.2|10727.1|47
1652388900000|2022-05-12 20:55:00|10735.6|10727.6|10731.8|10723.8|10736.6|10731|10726.3|10718.3|120
1652389200000|2022-05-12 21:00:00|10731.6|10723.6|10726.1|10718.1|10736.8|10728.8|10722.6|10714.6|4
1652389500000|2022-05-12 21:05:00|10725.8|10717.8|10729.8|10721.8|10729.8|10723.4|10724.8|10716.8|57
1652389800000|2022-05-12 21:10:00|10726.3|10718.3|10718.3|10710.3|10726.5|10718.5|10716.3|10708.3|32
1652390100000|2022-05-12 21:15:00|10726.3|10718.3|10721.7|10713.7|10727.2|10719.2|10721.7|10713.7|34
1652391300000|2022-05-12 21:35:00|10722.7|10714.7|10723.7|10715.7|10725.2|10717.2|10721.9|10713.9|2
1652391600000|2022-05-12 21:40:00|10723.2|10715.2|10720.1|10712.1|10724.2|10716.2|10720.1|10712.1|1
1652392200000|2022-05-12 21:50:00|10719.7|10711.7|10720.1|10712.1|10724.1|10716.1|10719.6|10711.6|73
1652392500000|2022-05-12 21:55:00|10720.4|10712.4|10723.1|10715.1|10726.1|10718.1|10717.3|10710.1|9
1652400000000|2022-05-13 00:00:00|10789.7|10781.7|10756.7|10748.7|10790.7|10782.8|10746.6|10739|179
1652400300000|2022-05-13 00:05:00|10757.7|10749.7|10789.7|10786.9|10796.8|10790.2|10748.6|10742.7|354
1652400600000|2022-05-13 00:10:00|10789.9|10787.1|10767.2|10759.2|10793.5|10788.9|10763.2|10755.2|212
1652400900000|2022-05-13 00:15:00|10767.8|10759.8|10785.8|10777.8|10787.3|10779.3|10765.9|10759.7|230
1652401200000|2022-05-13 00:20:00|10786.3|10778.3|10794.3|10786.3|10795.3|10789.4|10784.5|10776.5|47
1652401500000|2022-05-13 00:25:00|10794.1|10786.1|10798.3|10790.3|10800.5|10793.1|10791|10783|315
1652401800000|2022-05-13 00:30:00|10798|10790|10811.5|10803.5|10817.5|10810.1|10779.9|10771.9|465
1652402100000|2022-05-13 00:35:00|10809.5|10801.5|10809.8|10801.8|10812.8|10805.4|10797.9|10792|144
1652402400000|2022-05-13 00:40:00|10806.9|10804.1|10812.3|10804.3|10819.3|10814.9|10806.7|10801.3|91
1652402700000|2022-05-13 00:45:00|10811.8|10803.8|10812|10804|10817.8|10812.1|10808.7|10801.3|50
1652403000000|2022-05-13 00:50:00|10812.5|10804.5|10816.7|10808.7|10818.8|10813.3|10800.2|10792.2|72
1652403300000|2022-05-13 00:55:00|10816.5|10808.5|10821.7|10813.7|10824.7|10819.8|10811.6|10805.5|105
1652403600000|2022-05-13 01:00:00|10821.2|10813.2|10856.6|10853.8|10864.9|10858.8|10800.8|10794.2|884
1652403900000|2022-05-13 01:05:00|10856.8|10854|10869.9|10861.9|10870.9|10865.5|10844.3|10839.6|600
1652404200000|2022-05-13 01:10:00|10871.7|10863.7|10891.7|10883.7|10897.1|10891.8|10865.8|10858.4|757
1652404500000|2022-05-13 01:15:00|10891|10883|10877.3|10869.3|10891.6|10885|10868|10862.4|403
1652404800000|2022-05-13 01:20:00|10877.8|10869.8|10847.7|10844.9|10877.8|10871.9|10847.5|10841.8|80
1652405100000|2022-05-13 01:25:00|10847.5|10844.7|10873.5|10865.5|10874.1|10866.1|10847.2|10840.8|132
1652405400000|2022-05-13 01:30:00|10873.1|10865.1|10839.6|10831.6|10879.1|10871.1|10831.4|10824.5|180
1652405700000|2022-05-13 01:35:00|10840|10832|10823|10815|10842.3|10834.3|10814.9|10808.5|108
1652406000000|2022-05-13 01:40:00|10822.5|10814.5|10816.4|10808.4|10839.7|10833.8|10811.6|10805.7|425
1652406300000|2022-05-13 01:45:00|10816.2|10808.2|10830.7|10822.7|10831.4|10823.4|10813.3|10805.9|90
1652406600000|2022-05-13 01:50:00|10831.2|10823.2|10821.9|10813.9|10845.4|10838.3|10821.7|10813.7|98
1652406900000|2022-05-13 01:55:00|10822.2|10814.2|10809.7|10801.7|10833.4|10825.4|10808.2|10800.2|67
1652407200000|2022-05-13 02:00:00|10810.4|10802.4|10828.9|10820.9|10843.1|10835.7|10810.4|10802.4|48
1652407500000|2022-05-13 02:05:00|10831.1|10823.1|10820.4|10812.4|10833.6|10825.6|10817.3|10810.9|57
1652407800000|2022-05-13 02:10:00|10821.1|10813.1|10820.3|10812.3|10830.6|10822.6|10816.8|10811.9|49
1652408100000|2022-05-13 02:15:00|10820.6|10812.6|10825.1|10817.1|10825.1|10817.1|10810.4|10802.4|45
1652408400000|2022-05-13 02:20:00|10824.9|10816.9|10826.9|10818.9|10833.1|10825.1|10822.3|10814.4|22
1652408700000|2022-05-13 02:25:00|10827.4|10819.4|10818.3|10810.3|10827.9|10821.7|10804.3|10799.4|144
1652409000000|2022-05-13 02:30:00|10818.9|10810.9|10840.1|10832.1|10840.3|10835.4|10818.9|10810.9|152
1652409300000|2022-05-13 02:35:00|10840.3|10832.3|10820.8|10812.8|10843.1|10836.9|10818.3|10810.3|129
1652409600000|2022-05-13 02:40:00|10817.9|10815.1|10796.8|10788.8|10826|10818.6|10796.5|10788.5|91
1652409900000|2022-05-13 02:45:00|10797.5|10789.5|10786.7|10778.7|10805.8|10797.8|10782.4|10775.2|191
1652410200000|2022-05-13 02:50:00|10787.5|10779.5|10790.7|10782.7|10805.5|10797.5|10785.6|10778.9|75
1652410500000|2022-05-13 02:55:00|10791|10783|10798.2|10790.2|10801.2|10793.8|10783.9|10775.9|108
1652410800000|2022-05-13 03:00:00|10797.7|10789.7|10797.9|10789.9|10806.7|10798.7|10790.4|10782.4|90
1652411100000|2022-05-13 03:05:00|10797.4|10789.4|10806.1|10798.1|10814.6|10806.6|10795.9|10787.9|59
1652411400000|2022-05-13 03:10:00|10806.9|10798.9|10810.9|10802.9|10814.4|10808.7|10794.1|10786.1|40
1652411700000|2022-05-13 03:15:00|10809.6|10801.6|10815.1|10807.1|10827.1|10819.1|10809.6|10801.6|72
1652412000000|2022-05-13 03:20:00|10815.3|10807.3|10823.9|10815.9|10823.9|10815.9|10798.5|10791.1|60
1652412300000|2022-05-13 03:25:00|10821.4|10813.4|10835.6|10827.6|10839.9|10832.7|10812.1|10804.1|487
1652412600000|2022-05-13 03:30:00|10835.1|10827.1|10828.3|10825.5|10837.6|10830.2|10821.1|10813.1|213
1652412900000|2022-05-13 03:35:00|10828.7|10825.9|10854.4|10846.4|10855.4|10847.4|10828.5|10822.8|176
1652413200000|2022-05-13 03:40:00|10854.1|10846.1|10865.1|10857.1|10865.8|10860.7|10851.4|10843.4|362
1652413500000|2022-05-13 03:45:00|10865.3|10857.3|10862.8|10854.8|10873.3|10867.7|10859.1|10851.1|258
1652413800000|2022-05-13 03:50:00|10862.6|10854.6|10861.5|10853.5|10868.8|10860.8|10850.9|10846.3|169
1652414100000|2022-05-13 03:55:00|10862.5|10854.5|10862.3|10854.3|10865.3|10857.9|10858.7|10851.5|153
1652414400000|2022-05-13 04:00:00|10861.2|10853.2|10860.7|10852.7|10871|10866.1|10853.4|10848.5|278
1652414700000|2022-05-13 04:05:00|10861|10853|10860.7|10852.7|10861.5|10856.1|10853.6|10846|142
1652415000000|2022-05-13 04:10:00|10860.2|10852.2|10860|10852|10860.7|10855.8|10850.6|10845|199
1652415300000|2022-05-13 04:15:00|10859.7|10851.7|10860|10852|10862|10857.1|10852.9|10847|388
1652415600000|2022-05-13 04:20:00|10859.7|10851.7|10889.7|10881.7|10897|10889.1|10856.6|10850|987
1652415900000|2022-05-13 04:25:00|10889.5|10881.5|10889.4|10881.4|10904.2|10897.3|10875.3|10868.2|2007
1652416200000|2022-05-13 04:30:00|10888.9|10880.9|10888.2|10880.2|10904.7|10898.8|10877.2|10869.2|1476
1652416500000|2022-05-13 04:35:00|10887.9|10879.9|10879.7|10871.7|10896.7|10888.7|10875.8|10870.2|415
1652416800000|2022-05-13 04:40:00|10879.9|10871.9|10880.6|10872.6|10889.2|10881.5|10874.3|10869.4|137
1652417100000|2022-05-13 04:45:00|10880.9|10872.9|10884.9|10876.9|10884.9|10879.8|10877.6|10871.9|115
1652417400000|2022-05-13 04:50:00|10884.6|10876.6|10885.3|10882.5|10890.9|10883.7|10882.5|10874.9|85
1652417700000|2022-05-13 04:55:00|10885.5|10882.7|10892.6|10884.6|10894.6|10887.7|10880.1|10874.1|69
1652418000000|2022-05-13 05:00:00|10894.1|10886.1|10879.6|10871.6|10896.9|10888.9|10875.5|10870.4|123
1652418300000|2022-05-13 05:05:00|10880.9|10872.9|10887.6|10879.6|10892.8|10886.4|10875.5|10870.1|81
1652418600000|2022-05-13 05:10:00|10887.3|10879.3|10865.1|10857.1|10888.3|10882.4|10863.1|10855.1|155
1652418900000|2022-05-13 05:15:00|10866.1|10858.1|10863.8|10855.8|10868.3|10862.1|10862.5|10854.5|36
1652419200000|2022-05-13 05:20:00|10861.4|10858.6|10873.6|10865.6|10877.8|10869.8|10859.4|10853.8|137
1652419500000|2022-05-13 05:25:00|10873.8|10865.8|10872.8|10864.8|10882.8|10874.8|10868.2|10863|96
1652419800000|2022-05-13 05:30:00|10872.3|10864.3|10867.8|10859.8|10872.3|10865.9|10850.4|10843.7|258
1652420100000|2022-05-13 05:35:00|10867.2|10859.2|10871.2|10863.2|10886.3|10879.6|10865.1|10857.3|156
1652420400000|2022-05-13 05:40:00|10868.1|10865.3|10856.5|10848.5|10874.7|10866.7|10849.5|10841.5|195
1652420700000|2022-05-13 05:45:00|10856.7|10848.7|10838.9|10830.9|10857.9|10852.8|10836.1|10830.4|186
1652421000000|2022-05-13 05:50:00|10839.2|10831.2|10846.6|10838.6|10851.7|10843.7|10833.8|10828.9|235
1652421300000|2022-05-13 05:55:00|10846.9|10838.9|10845.6|10837.6|10854.9|10849.8|10839.6|10833.2|106
1652421600000|2022-05-13 06:00:00|10846.1|10838.1|10848.9|10840.9|10854.1|10847.2|10834|10828.6|280
1652421900000|2022-05-13 06:05:00|10848.3|10840.3|10837.7|10834.9|10853.6|10847.2|10834.5|10829.8|99
1652422200000|2022-05-13 06:10:00|10839.8|10831.8|10818.5|10810.5|10841.8|10835.9|10817.9|10810.5|214
1652422500000|2022-05-13 06:15:00|10815.5|10807.5|10803.5|10795.5|10820.5|10813.1|10800|10792|471
1652422800000|2022-05-13 06:20:00|10803.2|10795.2|10819.7|10811.7|10821|10814.6|10792.4|10786|370
1652423100000|2022-05-13 06:25:00|10819.5|10811.5|10810.2|10802.2|10823.2|10816.3|10805.1|10799.2|93
1652423400000|2022-05-13 06:30:00|10810.5|10802.5|10806.5|10798.5|10812|10805.3|10795.4|10788.5|121
1652423700000|2022-05-13 06:35:00|10808|10800|10799.9|10791.9|10822.5|10817.1|10798.2|10790.2|247
1652424000000|2022-05-13 06:40:00|10800.2|10792.2|10806.2|10798.2|10806.2|10798.2|10783.8|10778.7|144
1652424300000|2022-05-13 06:45:00|10806.7|10798.7|10811.2|10803.2|10819.7|10814.8|10803.3|10797.1|169
1652424600000|2022-05-13 06:50:00|10808.1|10805.3|10787.9|10779.9|10811.4|10805.8|10784.3|10778.4|246
1652424900000|2022-05-13 06:55:00|10787.4|10779.4|10779.1|10771.1|10791.9|10784.5|10770.8|10765.4|208
1652425200000|2022-05-13 07:00:00|10778.4|10770.4|10783.1|10775.1|10790.4|10782.5|10760.3|10755.3|417
1652425500000|2022-05-13 07:05:00|10783.6|10775.6|10784.1|10776.1|10785.8|10778.9|10759.7|10754.3|276
1652425800000|2022-05-13 07:10:00|10784.6|10776.6|10774.3|10766.3|10791.8|10786.9|10766.9|10761.8|291
1652426100000|2022-05-13 07:15:00|10772.2|10769.4|10779.3|10771.3|10787.1|10779.7|10769.2|10764|864
1652426400000|2022-05-13 07:20:00|10779|10771|10801.7|10798.9|10808.1|10800.9|10772.2|10766.3|672
1652426700000|2022-05-13 07:25:00|10801.5|10798.7|10808.3|10800.3|10812.6|10804.6|10787.7|10781.8|429
1652427000000|2022-05-13 07:30:00|10807.8|10799.8|10811.8|10803.8|10830.3|10825.4|10794.7|10789|715
1652427300000|2022-05-13 07:35:00|10812|10804|10800.8|10792.8|10812.6|10807.2|10789.9|10783|459
1652427600000|2022-05-13 07:40:00|10801|10793|10753.5|10745.5|10807|10799|10742.8|10736.9|1060
1652427900000|2022-05-13 07:45:00|10753.2|10745.2|10776.9|10768.9|10783.5|10777.3|10748.6|10742.7|1149
1652428200000|2022-05-13 07:50:00|10778.2|10770.2|10784.4|10776.4|10799.7|10793.3|10771.2|10763.2|594
1652428500000|2022-05-13 07:55:00|10783.9|10775.9|10781.7|10773.7|10794.5|10786.5|10774.4|10766.4|585
1652428800000|2022-05-13 08:00:00|10784.5|10776.5|10788.1|10785.3|10791.9|10785.3|10762.1|10755.7|464
1652429100000|2022-05-13 08:05:00|10787.6|10784.8|10760.6|10752.6|10805.4|10800.3|10754.1|10746.1|1212
1652429400000|2022-05-13 08:10:00|10761.7|10753.7|10738.1|10730.1|10766.9|10758.9|10730.3|10725.1|875
1652429700000|2022-05-13 08:15:00|10737.9|10729.9|10767.1|10759.1|10767.6|10759.6|10731|10726.9|926
1652430000000|2022-05-13 08:20:00|10767.4|10759.4|10734.4|10726.4|10767.4|10761.7|10733.6|10725.6|1082
1652430300000|2022-05-13 08:25:00|10734.6|10726.6|10752.4|10744.4|10759.6|10754.5|10710|10704.3|5003
1652430600000|2022-05-13 08:30:00|10752.9|10744.9|10772.3|10764.3|10787.9|10779.9|10751.1|10744.9|2393
1652430900000|2022-05-13 08:35:00|10772.1|10764.1|10757.6|10749.6|10775.1|10769.7|10744.9|10739.3|726
1652431200000|2022-05-13 08:40:00|10757.8|10749.8|10758.3|10750.3|10767.8|10759.8|10747.5|10739.5|765
1652431500000|2022-05-13 08:45:00|10758.5|10750.5|10770.7|10762.7|10780.8|10776.1|10753.7|10748.3|488
1652431800000|2022-05-13 08:50:00|10769|10761|10763.2|10755.2|10769.2|10762.5|10749.6|10743.9|591
1652432100000|2022-05-13 08:55:00|10763|10755|10763|10755|10779.5|10771.5|10761.9|10754|361
1652432400000|2022-05-13 09:00:00|10762.2|10754.2|10765.4|10757.4|10768.2|10761.6|10750.4|10745.5|371
1652432700000|2022-05-13 09:05:00|10764.9|10756.9|10777.9|10769.9|10779.7|10774|10752.3|10746.4|542
1652433000000|2022-05-13 09:10:00|10776.9|10768.9|10792.5|10784.5|10802.7|10797.6|10773.8|10767.9|855
1652433300000|2022-05-13 09:15:00|10788.9|10786.1|10799|10791|10802.5|10797.6|10782.6|10775.7|467
1652433600000|2022-05-13 09:20:00|10800.2|10792.2|10799.1|10796.3|10803.2|10797.3|10791.6|10785.7|358
1652433900000|2022-05-13 09:25:00|10798.8|10796|10785.7|10777.7|10801.4|10796|10781.1|10773.6|386
1652434200000|2022-05-13 09:30:00|10785.2|10777.2|10791.1|10783.1|10792.1|10786.5|10769.3|10763.4|599
1652434500000|2022-05-13 09:35:00|10790.6|10782.6|10790.9|10782.9|10791.9|10783.9|10778.3|10772.4|165
1652434800000|2022-05-13 09:40:00|10790.4|10782.4|10794.9|10786.9|10803.1|10798|10785.8|10777.9|685
1652435100000|2022-05-13 09:45:00|10792.8|10790|10819.9|10811.9|10828.6|10822.7|10791|10784.6|1746
1652435400000|2022-05-13 09:50:00|10820.4|10812.4|10828.9|10820.9|10832.4|10827|10816.4|10808.4|917
1652435700000|2022-05-13 09:55:00|10830.4|10822.4|10841.9|10833.9|10843.4|10835.8|10823.2|10815.2|1061
1652436000000|2022-05-13 10:00:00|10841.7|10833.7|10839.9|10831.9|10850.7|10845.5|10832.8|10826.9|682
1652436300000|2022-05-13 10:05:00|10841.4|10833.4|10842.9|10834.9|10849.9|10843.8|10835.8|10829.9|873
1652436600000|2022-05-13 10:10:00|10843.9|10835.9|10846.1|10838.1|10855.9|10851|10833.8|10828.6|1377
1652436900000|2022-05-13 10:15:00|10846.4|10838.4|10825.3|10817.3|10847.6|10842.2|10818.2|10812.3|1045
1652437200000|2022-05-13 10:20:00|10825.6|10817.6|10844.8|10836.8|10849.8|10842.9|10820.2|10814.3|979
1652437500000|2022-05-13 10:25:00|10842|10839.2|10854.3|10846.3|10856.3|10849.7|10840.7|10833.8|506
1652437800000|2022-05-13 10:30:00|10851.2|10848.4|10855.7|10852.9|10863.3|10858.2|10850.2|10844.3|1294
1652438100000|2022-05-13 10:35:00|10858.8|10850.8|10872.4|10864.4|10879.4|10874.5|10856|10849.8|1180
1652438400000|2022-05-13 10:40:00|10869.5|10866.7|10864.1|10856.1|10873.9|10868.7|10858|10852.1|763
1652438700000|2022-05-13 10:45:00|10863.9|10855.9|10862.3|10854.3|10871.8|10866.2|10851.7|10846.6|969
1652439000000|2022-05-13 10:50:00|10862.1|10854.1|10873.8|10865.8|10875.1|10869.4|10859.2|10853.3|603
1652439300000|2022-05-13 10:55:00|10873.6|10865.6|10868.8|10860.8|10897.6|10890.4|10866.7|10858.8|1203
1652439600000|2022-05-13 11:00:00|10868.6|10860.6|10854.2|10851.4|10878.3|10871.9|10849.4|10843.3|481
1652439900000|2022-05-13 11:05:00|10856.3|10848.3|10854.2|10846.2|10862.8|10855.6|10837.6|10831.7|850
1652440200000|2022-05-13 11:10:00|10856.2|10848.2|10849.7|10841.7|10860|10854.3|10840.9|10834.7|122
1652440500000|2022-05-13 11:15:00|10849.5|10841.5|10856|10848|10868.7|10861.1|10848.1|10841.2|244
1652440800000|2022-05-13 11:20:00|10853.6|10850.8|10843.7|10835.7|10865.2|10857.2|10840.3|10832.7|506
1652441100000|2022-05-13 11:25:00|10845.4|10837.4|10847.9|10839.9|10852.6|10845.7|10833.8|10828.7|146
1652441400000|2022-05-13 11:30:00|10846.9|10838.9|10852.9|10844.9|10854.6|10849.2|10839.3|10833.6|119
1652441700000|2022-05-13 11:35:00|10852.6|10844.6|10842.6|10834.6|10864.1|10858.5|10840.3|10833.1|356
1652442000000|2022-05-13 11:40:00|10841.9|10833.9|10842.8|10834.8|10854.6|10847.7|10841|10833.9|367
1652442300000|2022-05-13 11:45:00|10842.2|10839.4|10841.3|10833.3|10854.1|10846.7|10837|10830.8|174
1652442600000|2022-05-13 11:50:00|10840.8|10832.8|10839.8|10831.8|10851.8|10843.8|10829|10824.3|141
1652442900000|2022-05-13 11:55:00|10840|10832|10832.3|10824.3|10841.5|10834.6|10829.7|10824|301
1652443200000|2022-05-13 12:00:00|10832.5|10824.5|10834|10826|10854|10848.1|10829.7|10824.3|263
1652443500000|2022-05-13 12:05:00|10833.5|10825.5|10848.7|10840.7|10851.5|10843.8|10829.4|10824.5|187
1652443800000|2022-05-13 12:10:00|10848.5|10840.5|10864|10856|10864.2|10858.1|10838.1|10832.7|385
1652444100000|2022-05-13 12:15:00|10862.2|10854.2|10869.2|10861.2|10876.2|10870.8|10857.6|10850.2|750
1652444400000|2022-05-13 12:20:00|10869.7|10861.7|10874.5|10866.5|10875.9|10870.8|10864.1|10856.7|422
1652444700000|2022-05-13 12:25:00|10875.5|10867.5|10890.7|10882.7|10892.5|10887.1|10854.6|10849.4|437
1652445000000|2022-05-13 12:30:00|10890.9|10882.9|10902|10894|10902.4|10896.5|10884.8|10879.7|1619
1652445300000|2022-05-13 12:35:00|10899.1|10896.3|10905.7|10897.7|10911|10905.1|10897.3|10891.4|1615
1652445600000|2022-05-13 12:40:00|10905.5|10897.5|10903|10895|10917.2|10911.8|10888.3|10882.7|1227
1652445900000|2022-05-13 12:45:00|10903.2|10895.2|10911.4|10903.4|10917.2|10912.5|10899.6|10894|460
1652446200000|2022-05-13 12:50:00|10911.7|10903.7|10925.7|10917.7|10934.2|10929|10910.1|10903.7|2020
1652446500000|2022-05-13 12:55:00|10922.8|10920|10940.4|10932.4|10946.2|10940.8|10920.6|10915.4|1418
1652446800000|2022-05-13 13:00:00|10940.7|10932.7|10934.4|10926.4|10946.4|10941|10914.3|10908.7|1977
1652447100000|2022-05-13 13:05:00|10934.2|10926.2|10913.4|10905.4|10946.7|10941.3|10906.1|10899.9|2005
1652447400000|2022-05-13 13:10:00|10913.7|10905.7|10913.6|10910.8|10938.7|10933.5|10910|10902.7|953
1652447700000|2022-05-13 13:15:00|10913.8|10911|10925.1|10917.1|10934.9|10929.7|10904.8|10898.9|895
1652448000000|2022-05-13 13:20:00|10924.9|10916.9|10961.6|10953.6|10962.6|10957|10896.3|10891.1|2159
1652448300000|2022-05-13 13:25:00|10958.3|10955.5|10944.1|10936.1|10964.1|10958.5|10940.7|10934.8|1522
1652448600000|2022-05-13 13:30:00|10943.8|10935.8|10958.3|10950.3|10966.1|10959.7|10930.2|10924.6|1978
1652448900000|2022-05-13 13:35:00|10956.2|10953.4|10933.1|10925.1|10968.1|10963.2|10926.5|10920.6|1208
1652449200000|2022-05-13 13:40:00|10933.3|10925.3|10919.5|10911.5|10943.8|10936.2|10903|10896.3|1808
1652449500000|2022-05-13 13:45:00|10918.8|10910.8|10882|10874|10919.6|10911.9|10864.2|10858|3087
1652449800000|2022-05-13 13:50:00|10882.3|10874.3|10903.5|10895.5|10918.8|10911.1|10870.7|10864|1521
1652450100000|2022-05-13 13:55:00|10903.8|10895.8|10892.5|10884.5|10917.5|10910.9|10885.1|10878|1370
1652450400000|2022-05-13 14:00:00|10893.3|10885.3|10916.5|10908.5|10916.7|10910.3|10880.9|10875.5|1481
1652450700000|2022-05-13 14:05:00|10916.2|10908.2|10951.7|10943.7|10958|10952.8|10910.4|10905.2|949
1652451000000|2022-05-13 14:10:00|10952|10944|10968.1|10965.3|10990.7|10983.3|10949.4|10943.7|3854
1652451300000|2022-05-13 14:15:00|10971|10963|10977.7|10969.7|10982.7|10976.8|10957.9|10951.2|1182
1652451600000|2022-05-13 14:20:00|10977.5|10969.5|10989.9|10981.9|11000.2|10994.3|10976.7|10968.7|1973
1652451900000|2022-05-13 14:25:00|10989.4|10981.4|11005.1|11002.3|11014.2|11008.5|10976.6|10971.7|2204
1652452200000|2022-05-13 14:30:00|11008.2|11000.2|11004.4|10996.4|11014.4|11008.5|10987|10979.6|1660
1652452500000|2022-05-13 14:35:00|11004.1|10996.1|10992.1|10984.1|11006.1|10999.5|10981.8|10976.4|1572
1652452800000|2022-05-13 14:40:00|10992.3|10984.3|10977.6|10969.6|10994.4|10989.7|10969.5|10963.8|1225
1652453100000|2022-05-13 14:45:00|10977.8|10969.8|10994.6|10986.6|10999.1|10993.2|10962|10956.8|1772
1652453400000|2022-05-13 14:50:00|10994.8|10986.8|11013.1|11005.1|11019.3|11014.2|10980.5|10973.3|2017
1652453700000|2022-05-13 14:55:00|11014.1|11006.1|11016.1|11008.1|11018.6|11013.9|11001|10995.8|1957
1652454000000|2022-05-13 15:00:00|11016.3|11008.3|11023.5|11015.5|11039.3|11034.1|11012|11006.6|2277
1652454300000|2022-05-13 15:05:00|11024|11016|11000.5|10992.5|11031.5|11025.4|10997.2|10991.5|2850
1652454600000|2022-05-13 15:10:00|10997.4|10994.6|11017.9|11015.1|11028|11022.1|10991.6|10985|1674
1652454900000|2022-05-13 15:15:00|11020.2|11012.2|11017.7|11009.7|11022.2|11017.1|10993.4|10986.7|1639
1652455200000|2022-05-13 15:20:00|11018|11010|11026.5|11018.5|11034.5|11029.6|11011.9|11006.2|1760
1652455500000|2022-05-13 15:25:00|11026.7|11018.7|10988.9|10980.9|11026.7|11021|10966.8|10961.4|5229
1652455800000|2022-05-13 15:30:00|10989.4|10981.4|11016.4|11008.4|11024.2|11017.3|10982.8|10977.4|2247
1652456100000|2022-05-13 15:35:00|11016.9|11008.9|10991.9|10983.9|11017.9|11011.5|10989.5|10983.1|687
1652456400000|2022-05-13 15:40:00|10991.6|10983.6|11016.9|11008.9|11019.1|11013.5|10984|10978.4|1390
1652456700000|2022-05-13 15:45:00|11017.6|11009.6|11019.3|11011.3|11024.6|11021|11006.7|11000.6|871
1652457000000|2022-05-13 15:50:00|11019.1|11011.1|11018.8|11010.8|11027.6|11021.7|11013.5|11007.6|658
1652457300000|2022-05-13 15:55:00|11018.6|11010.6|11015.6|11007.6|11019.6|11014.4|11004.7|10997.8|1761
1652457600000|2022-05-13 16:00:00|11016.1|11008.1|11006.3|10998.3|11019.1|11013.9|11001.9|10996.1|984
1652457900000|2022-05-13 16:05:00|11006.1|10998.1|11016.3|11008.3|11018.5|11011.4|10989.9|10984.8|562
1652458200000|2022-05-13 16:10:00|11017.3|11009.3|11030.3|11022.3|11040.5|11035.1|11014.9|11009.3|1141
1652458500000|2022-05-13 16:15:00|11030.8|11022.8|11029.7|11021.7|11040.3|11032.6|11017.9|11011.5|1057
1652458800000|2022-05-13 16:20:00|11026.9|11024.1|11040|11032|11042|11035.8|11025.1|11017.5|2354
1652459100000|2022-05-13 16:25:00|11040.2|11032.2|11056.7|11048.7|11057.7|11053.3|11038.1|11031.5|977
1652459400000|2022-05-13 16:30:00|11054.6|11051.8|11061.2|11053.2|11062|11057.1|11049.6|11042.7|516
1652459700000|2022-05-13 16:35:00|11061.5|11053.5|11060.7|11052.7|11067.2|11062.3|11054.1|11048.2|502
1652460000000|2022-05-13 16:40:00|11061.2|11053.2|11059.7|11051.7|11067.4|11062.3|11054.8|11048.7|2211
1652460300000|2022-05-13 16:45:00|11059.9|11051.9|11048.9|11040.9|11064.9|11058.3|11046.1|11038.7|2483
1652460600000|2022-05-13 16:50:00|11048.4|11040.4|11045.6|11037.6|11051.4|11043.8|11021.3|11017.1|916
1652460900000|2022-05-13 16:55:00|11046.7|11038.7|11051.4|11043.4|11052.9|11047|11042.5|11035.9|1134
1652461200000|2022-05-13 17:00:00|11051.6|11043.6|11053.8|11051|11063.9|11058.2|11046.5|11041.1|674
1652461500000|2022-05-13 17:05:00|11053.5|11050.7|11040.1|11032.1|11056.4|11050.7|11026.2|11019.6|507
1652461800000|2022-05-13 17:10:00|11039.8|11031.8|11056.8|11048.8|11059.3|11051.9|11033.2|11027.3|655
1652462100000|2022-05-13 17:15:00|11056.6|11048.6|11041.6|11033.6|11062.3|11057.7|11031.9|11026|574
1652462400000|2022-05-13 17:20:00|11041.5|11033.5|11037|11029|11042.6|11036.1|11017.4|11012.1|1310
1652462700000|2022-05-13 17:25:00|11034.9|11032.1|11023|11015|11035.5|11032.1|11009.9|11004.8|698
1652463000000|2022-05-13 17:30:00|11023.5|11015.5|11011.8|11003.8|11025|11019.1|11000.9|10995|1396
1652463300000|2022-05-13 17:35:00|11012|11004|11021|11013|11021|11016.1|11004.5|10996.5|1347
1652463600000|2022-05-13 17:40:00|11020.7|11012.7|11009.9|11007.1|11032.2|11026.3|11009.4|11003.7|1491
1652463900000|2022-05-13 17:45:00|11009.6|11006.8|11034.5|11026.5|11038.5|11031.1|11009.6|11004.5|965
1652464200000|2022-05-13 17:50:00|11035.5|11027.5|11053.5|11045.5|11054.7|11049.6|11031.6|11024|801
1652464500000|2022-05-13 17:55:00|11054|11046|11042.4|11034.4|11054.7|11049.6|11026.9|11021.7|756
1652464800000|2022-05-13 18:00:00|11041.9|11033.9|11036.2|11028.2|11044.2|11037.3|11018.1|11012.4|1131
1652465100000|2022-05-13 18:05:00|11035.9|11027.9|11028.6|11020.6|11038.2|11033|11017.3|11012.4|752
1652465400000|2022-05-13 18:10:00|11028.4|11020.4|11028.6|11020.6|11029.1|11024|11005.3|11000.6|1545
1652465700000|2022-05-13 18:15:00|11026.3|11023.5|11044.6|11036.6|11044.6|11037.7|11015.8|11008.9|2029
1652466000000|2022-05-13 18:20:00|11044.4|11036.4|11061.6|11053.6|11068.1|11062.7|11039.5|11031.6|2404
1652466300000|2022-05-13 18:25:00|11061.4|11053.4|11073.1|11065.1|11081.6|11075.9|11052.2|11046.6|4265
1652466600000|2022-05-13 18:30:00|11072.6|11064.6|11062.7|11059.9|11076.8|11069.9|11052.9|11047.8|1417
1652466900000|2022-05-13 18:35:00|11065.5|11057.5|11055.3|11047.3|11067|11061.9|11045.2|11038.5|470
1652467200000|2022-05-13 18:40:00|11055.5|11047.5|11064.3|11056.3|11065.8|11058.9|11047.7|11042|267
1652467500000|2022-05-13 18:45:00|11064.8|11056.8|11060.5|11052.5|11064.8|11058.8|11056.6|11049.7|138
1652467800000|2022-05-13 18:50:00|11059.7|11051.7|11061.9|11059.1|11068.2|11060.3|11055.6|11050|247
1652468100000|2022-05-13 18:55:00|11064.2|11056.2|11068.7|11060.7|11069|11062.8|11058.9|11053.5|426
1652468400000|2022-05-13 19:00:00|11065.6|11062.8|11060.9|11052.9|11068.7|11064|11060.1|11052.9|296
1652468700000|2022-05-13 19:05:00|11061.7|11053.7|11064.9|11056.9|11068.4|11062.5|11060.3|11052.9|208
1652469000000|2022-05-13 19:10:00|11065.4|11057.4|11066.9|11058.9|11068.4|11060.8|11057.8|11051.1|169
1652469300000|2022-05-13 19:15:00|11066.6|11058.6|11054.1|11046.1|11066.6|11061|11052.9|11044.9|164
1652469600000|2022-05-13 19:20:00|11054.4|11046.4|11053.6|11045.6|11057.6|11051.7|11044.3|11038.9|168
1652469900000|2022-05-13 19:25:00|11052.6|11044.6|11050.1|11042.1|11059.6|11053.4|11047|11041.8|427
1652470200000|2022-05-13 19:30:00|11047.2|11044.4|11063.3|11055.3|11063.3|11056.9|11040.2|11035.1|208
1652470500000|2022-05-13 19:35:00|11063.1|11055.1|11054|11046|11065.6|11057.6|11051.2|11045|133
1652470800000|2022-05-13 19:40:00|11053.8|11045.8|11063.3|11055.3|11067|11060.1|11049.9|11044|176
1652471100000|2022-05-13 19:45:00|11063.5|11055.5|11056.7|11048.7|11066.5|11060.9|11053.7|11047.3|164
1652471400000|2022-05-13 19:50:00|11057|11049|11056.7|11048.7|11060|11052.1|11050.4|11044.5|128
1652471700000|2022-05-13 19:55:00|11056.5|11048.5|11065|11057|11066.5|11060.8|11053.6|11046.7|155
1652472000000|2022-05-13 20:00:00|11064.7|11056.7|11060.4|11052.4|11065.5|11057.5|11056.1|11051.4|47
1652472300000|2022-05-13 20:05:00|11061.4|11053.4|11068.9|11060.9|11068.9|11063|11057.3|11052.4|46
1652472600000|2022-05-13 20:10:00|11069.4|11061.4|11072.7|11064.7|11074.9|11069|11066.9|11058.9|42
1652472900000|2022-05-13 20:15:00|11072.9|11064.9|11072.9|11064.9|11075.1|11067.1|11066.3|11061.4|55
1652473200000|2022-05-13 20:20:00|11073.1|11065.1|11076.9|11068.9|11076.9|11071|11068.8|11063.6|114
1652473500000|2022-05-13 20:25:00|11076.4|11068.4|11067.3|11059.3|11076.4|11070|11064.7|11059.3|48
1652473800000|2022-05-13 20:30:00|11066.8|11058.8|11059.3|11051.3|11066.8|11061.9|11057.8|11049.8|80
1652474100000|2022-05-13 20:35:00|11059.8|11051.8|11062|11059.2|11065.8|11059.9|11058.5|11051.8|29
1652474400000|2022-05-13 20:40:00|11061.7|11058.9|11060.3|11052.3|11067|11061.9|11060.3|11052.3|112
1652474700000|2022-05-13 20:45:00|11059.8|11051.8|11037|11029|11066.3|11061.9|11030.4|11024.8|170
1652475000000|2022-05-13 20:50:00|11037.3|11029.3|11026.2|11018.2|11041.3|11033.3|11025.5|11017.5|111
1652475300000|2022-05-13 20:55:00|11026.7|11018.7|11037|11029|11037|11029|11019.6|11013.2|220
1652652000000|2022-05-15 22:00:00|11077.9|11069.9|11101.8|11093.8|11103.1|11098.2|11050.4|11042.4|1353
1652652300000|2022-05-15 22:05:00|11102.1|11094.1|11104.5|11096.5|11104.5|11099.3|11092.7|11085.3|410
1652652600000|2022-05-15 22:10:00|11104.2|11096.2|11120.8|11112.8|11124.8|11118.7|11101.1|11095.1|308
1652652900000|2022-05-15 22:15:00|11121.1|11113.1|11129.8|11121.8|11151.2|11146.3|11117.3|11109.3|454
1652653200000|2022-05-15 22:20:00|11132.8|11124.8|11116.1|11108.1|11135.3|11127.3|11105.2|11099|144
1652653500000|2022-05-15 22:25:00|11116.6|11108.6|11129.4|11121.4|11129.9|11121.9|11109.4|11101.4|77
1652653800000|2022-05-15 22:30:00|11129.7|11121.7|11131.6|11123.6|11133.6|11125.6|11126.8|11119.4|95
1652654100000|2022-05-15 22:35:00|11131.9|11123.9|11137.1|11129.1|11142.4|11136.8|11129.8|11121.8|86
1652654400000|2022-05-15 22:40:00|11136.6|11128.6|11134|11126|11144|11136|11134|11126|17
1652654700000|2022-05-15 22:45:00|11133.5|11125.5|11129.3|11121.3|11133.5|11125.5|11124.1|11118.5|12
1652655000000|2022-05-15 22:50:00|11129.1|11121.1|11122.8|11114.8|11129.1|11121.1|11117.3|11109.3|22
1652655300000|2022-05-15 22:55:00|11123.3|11115.3|11131.8|11123.8|11134.3|11126.3|11122.1|11114.1|20
1652655600000|2022-05-15 23:00:00|11130.9|11122.9|11123.2|11115.2|11130.9|11122.9|11121.7|11113.7|13
1652655900000|2022-05-15 23:05:00|11123.5|11115.5|11111|11103|11125.7|11120.8|11111|11103|19
1652656200000|2022-05-15 23:10:00|11110.8|11102.8|11112.5|11104.5|11121|11113|11109|11101|35
1652656500000|2022-05-15 23:15:00|11111.8|11103.8|11120|11112|11122|11114|11111.8|11103.8|19
1652656800000|2022-05-15 23:20:00|11118|11110|11125.7|11117.7|11125.9|11120.1|11118|11110|5
1652657100000|2022-05-15 23:25:00|11125.4|11117.4|11138.1|11130.1|11139.6|11134.7|11122.4|11114.4|23
1652657400000|2022-05-15 23:30:00|11138.6|11130.6|11125.9|11117.9|11138.6|11130.7|11123.4|11115.4|6
1652657700000|2022-05-15 23:35:00|11124.9|11116.9|11121.9|11113.9|11131.1|11123.1|11120.9|11112.9|9
1652658000000|2022-05-15 23:40:00|11125.4|11117.4|11131.7|11123.7|11135.6|11127.6|11125.4|11117.4|28
1652658300000|2022-05-15 23:45:00|11131.9|11123.9|11133.2|11125.2|11138.6|11132|11131.9|11123.9|10
1652658600000|2022-05-15 23:50:00|11132.9|11124.9|11147.3|11139.3|11148.8|11140.8|11131|11124.9|48
1652658900000|2022-05-15 23:55:00|11147.8|11139.8|11141.7|11133.7|11148.3|11140.3|11139.1|11131.5|14
1652659200000|2022-05-16 00:00:00|11141.5|11133.5|11130.3|11122.3|11171.4|11166.3|11124.7|11117.3|287
1652659500000|2022-05-16 00:05:00|11126.7|11123.9|11093.5|11085.5|11130.8|11123.9|11086.5|11078.5|293
1652659800000|2022-05-16 00:10:00|11092.5|11084.5|11110.5|11102.5|11113.2|11105.2|11092.5|11084.5|69
1652660100000|2022-05-16 00:15:00|11110.7|11102.7|11095.3|11087.3|11111.2|11103.2|11092|11084|82
1652660400000|2022-05-16 00:20:00|11095.6|11087.6|11099.2|11091.2|11102.9|11094.9|11081.1|11073.1|38
1652660700000|2022-05-16 00:25:00|11098.2|11090.2|11085.4|11077.4|11101.9|11093.9|11084.4|11076.4|16
1652661000000|2022-05-16 00:30:00|11085.1|11077.1|11079.9|11071.9|11085.1|11077.1|11069.6|11063.7|69
1652661300000|2022-05-16 00:35:00|11080.4|11072.4|11064.7|11056.7|11080.4|11072.4|11063.4|11055.4|67
1652661600000|2022-05-16 00:40:00|11065|11057|11071.3|11063.3|11071.3|11063.3|11060.8|11054|38
1652661900000|2022-05-16 00:45:00|11071.9|11063.9|11079.8|11071.8|11083.3|11075.3|11070.8|11063.9|39
1652662200000|2022-05-16 00:50:00|11079.6|11071.6|11087.9|11079.9|11088.4|11080.4|11069.9|11061.9|49
1652662500000|2022-05-16 00:55:00|11088.1|11080.1|11090.9|11088.1|11099.6|11091.6|11086.9|11078.9|50
1652662800000|2022-05-16 01:00:00|11093.7|11085.7|11122.1|11114.1|11123.6|11115.6|11078.4|11070.4|467
1652663100000|2022-05-16 01:05:00|11121.6|11113.6|11131.8|11123.8|11144.6|11138.7|11119.1|11111.1|245
1652663400000|2022-05-16 01:10:00|11132.2|11124.2|11110|11102|11143|11136.6|11108.3|11101.4|296
1652663700000|2022-05-16 01:15:00|11108.8|11100.8|11078.9|11070.9|11109.9|11101.9|11071.2|11063.2|194
1652664000000|2022-05-16 01:20:00|11078|11070|11032.5|11024.5|11078|11070|11025|11017|188
1652664300000|2022-05-16 01:25:00|11033.4|11025.4|11023.7|11015.7|11037.4|11029.4|11008.2|11000.2|370
1652664600000|2022-05-16 01:30:00|11023.5|11015.5|11013.7|11005.7|11027.5|11019.5|11009.9|11001.9|116
1652664900000|2022-05-16 01:35:00|11013.4|11005.4|10973.6|10965.6|11016.2|11009.6|10962.1|10956.4|207
1652665200000|2022-05-16 01:40:00|10973.9|10965.9|10987.9|10979.9|10995.6|10988.7|10963.3|10955.6|246
1652665500000|2022-05-16 01:45:00|10984.1|10976.1|10961.8|10953.8|11008.3|11003.4|10960|10953.8|166
1652665800000|2022-05-16 01:50:00|10962.6|10954.6|10954.7|10946.7|10973.7|10965.7|10948.3|10943.4|328
1652666100000|2022-05-16 01:55:00|10955.4|10947.4|10951|10943|10959.7|10954.3|10947.4|10942.5|312
1652666400000|2022-05-16 02:00:00|10951.2|10943.2|10939.6|10931.6|10951.8|10946.2|10916.4|10911.2|480
1652666700000|2022-05-16 02:05:00|10940.6|10932.6|10922.2|10914.2|10951.3|10944.1|10915.9|10910.7|226
1652667000000|2022-05-16 02:10:00|10922.4|10914.4|10906|10898|10922.4|10916.8|10881.6|10873.6|562
1652667300000|2022-05-16 02:15:00|10906.2|10898.2|10894.2|10886.2|10913.9|10906.2|10892.8|10884.8|257
1652667600000|2022-05-16 02:20:00|10893.5|10885.5|10891.4|10883.4|10895.4|10888.5|10879.3|10871.9|73
1652667900000|2022-05-16 02:25:00|10889.4|10881.4|10883.2|10875.2|10901.4|10893.4|10881.1|10875.2|170
1652668200000|2022-05-16 02:30:00|10886.2|10878.2|10906|10898|10913.7|10905.7|10883.1|10875.7|140
1652668500000|2022-05-16 02:35:00|10906.2|10898.2|10897|10889|10906.5|10898.5|10879.5|10871.5|322
1652668800000|2022-05-16 02:40:00|10896.8|10888.8|10897.2|10889.2|10913.7|10908.1|10894.5|10886.5|118
1652669100000|2022-05-16 02:45:00|10897|10889|10911.8|10903.8|10913.7|10908.8|10889.5|10881.5|73
1652669400000|2022-05-16 02:50:00|10911.2|10903.2|10909.7|10906.9|10913.5|10908.3|10891.9|10884|116
1652669700000|2022-05-16 02:55:00|10909.4|10906.6|10913.9|10905.9|10914.1|10908.3|10898.7|10892.4|153
1652670000000|2022-05-16 03:00:00|10914.6|10906.6|10922.3|10914.3|10928.7|10923.7|10906.3|10900.8|86
1652670300000|2022-05-16 03:05:00|10922.5|10914.5|10899.5|10891.5|10922.5|10914.5|10895.8|10887.8|336
1652670600000|2022-05-16 03:10:00|10899.3|10891.3|10900.2|10892.2|10915.5|10907.5|10892.5|10884.5|94
1652670900000|2022-05-16 03:15:00|10900|10892|10886.5|10878.5|10900.2|10894.4|10879.8|10871.8|72
1652671200000|2022-05-16 03:20:00|10887|10879|10881.9|10873.9|10887.5|10879.5|10857.8|10849.8|244
1652671500000|2022-05-16 03:25:00|10881.6|10873.6|10890.6|10882.6|10890.7|10882.7|10860.5|10854.4|48
1652671800000|2022-05-16 03:30:00|10891.2|10883.2|10893.2|10885.2|10895.9|10887.9|10883.3|10877.4|26
1652672100000|2022-05-16 03:35:00|10893.1|10885.1|10896.1|10888.1|10897.7|10891.7|10886.2|10878.2|192
1652672400000|2022-05-16 03:40:00|10896.4|10888.4|10882.1|10874.1|10897.7|10890.6|10872.9|10864.9|248
1652672700000|2022-05-16 03:45:00|10882.7|10874.7|10897.6|10889.6|10899.9|10893.3|10877.8|10870.7|101
1652673000000|2022-05-16 03:50:00|10897.9|10889.9|10901|10893|10911.2|10905.4|10895.1|10889.2|249
1652673300000|2022-05-16 03:55:00|10900.7|10892.7|10900.2|10892.2|10902.2|10894.5|10895.9|10890.1|30
1652673600000|2022-05-16 04:00:00|10900.5|10892.5|10903.2|10895.2|10903.2|10895.6|10895.9|10890.7|87
1652673900000|2022-05-16 04:05:00|10903.5|10895.5|10903.4|10895.4|10913.2|10906|10902.4|10894.4|27
1652674200000|2022-05-16 04:10:00|10903.7|10895.7|10897.5|10894.7|10904.4|10896.4|10897.5|10890.6|25
1652674500000|2022-05-16 04:15:00|10899.7|10891.7|10883.5|10880.7|10899.7|10894.7|10881.8|10876.6|59
1652674800000|2022-05-16 04:20:00|10890.6|10882.6|10884.6|10881.8|10894.5|10888.9|10884.6|10878.7|52
1652675100000|2022-05-16 04:25:00|10887.7|10879.7|10880.7|10872.7|10889|10883.6|10880.7|10872.7|63
1652675400000|2022-05-16 04:30:00|10877.9|10875.1|10861.9|10853.9|10882|10876.8|10856.8|10851.6|259
1652675700000|2022-05-16 04:35:00|10862.1|10854.1|10856.7|10848.7|10868.4|10861.9|10851.3|10844.9|109
1652676000000|2022-05-16 04:40:00|10856.4|10848.4|10824.4|10816.4|10856.5|10849.8|10804.4|10796.4|1304
1652676300000|2022-05-16 04:45:00|10824.7|10816.7|10839.2|10831.2|10840.2|10833.3|10823.4|10815.4|177
1652676600000|2022-05-16 04:50:00|10839.4|10831.4|10832.4|10824.4|10839.4|10834.5|10828.4|10820.4|100
1652676900000|2022-05-16 04:55:00|10832.3|10824.3|10822.5|10814.5|10832.3|10824.3|10820|10812|64
1652677200000|2022-05-16 05:00:00|10822.8|10814.8|10822|10814|10832.8|10827.9|10819.9|10814|51
1652677500000|2022-05-16 05:05:00|10818.9|10816.1|10829.7|10821.7|10832.7|10824.7|10807.2|10802.6|161
1652677800000|2022-05-16 05:10:00|10829.2|10821.2|10830.6|10822.6|10839.7|10833.7|10822.2|10816.3|209
1652678100000|2022-05-16 05:15:00|10830.4|10822.4|10837.1|10829.1|10838.8|10833.9|10819.2|10811.2|88
1652678400000|2022-05-16 05:20:00|10837.8|10829.8|10829.9|10821.9|10838.8|10833.9|10825.3|10817.4|27
1652678700000|2022-05-16 05:25:00|10830.6|10822.6|10829.8|10821.8|10831.4|10826.2|10821.3|10814.3|60
1652679000000|2022-05-16 05:30:00|10829.5|10821.5|10843.3|10835.3|10852.6|10844.6|10825.3|10817.3|253
1652679300000|2022-05-16 05:35:00|10843.1|10835.1|10877.6|10869.6|10877.6|10873|10841.2|10835.1|277
1652679600000|2022-05-16 05:40:00|10875.2|10872.4|10874.8|10866.8|10878.1|10873|10860.9|10855.1|364
1652679900000|2022-05-16 05:45:00|10874.6|10866.6|10872.1|10864.1|10877.3|10871.4|10857.9|10852.7|154
1652680200000|2022-05-16 05:50:00|10871.1|10863.1|10878.3|10870.3|10881.3|10873.3|10858.5|10853.3|183
1652680500000|2022-05-16 05:55:00|10877.8|10869.8|10886.8|10878.8|10898|10892.1|10869.2|10863.6|150
1652680800000|2022-05-16 06:00:00|10887.8|10879.8|10877.5|10869.5|10890.7|10882.7|10868.8|10860.8|343
1652681100000|2022-05-16 06:05:00|10877.7|10869.7|10867.7|10859.7|10883.2|10875.2|10858.8|10851.9|337
1652681400000|2022-05-16 06:10:00|10873.4|10865.4|10876.1|10868.1|10878.9|10872|10852.8|10848.4|181
1652681700000|2022-05-16 06:15:00|10875.9|10867.9|10892.4|10884.4|10895.6|10888.7|10862|10855.6|430
1652682000000|2022-05-16 06:20:00|10891.9|10883.9|10896.1|10888.1|10906.9|10901.7|10888.5|10883.6|327
1652682300000|2022-05-16 06:25:00|10895.9|10887.9|10896.6|10888.6|10903.6|10895.6|10888.5|10883.3|186
1652682600000|2022-05-16 06:30:00|10894.2|10891.4|10906.3|10898.3|10916.6|10908.6|10894.2|10888.1|325
1652682900000|2022-05-16 06:35:00|10906.1|10898.1|10921.3|10913.3|10921.8|10913.8|10894.3|10886.3|239
1652683200000|2022-05-16 06:40:00|10922.5|10914.5|10904|10896|10922.5|10916.4|10898.7|10890.7|302
1652683500000|2022-05-16 06:45:00|10904.7|10896.7|10921.1|10913.1|10922.9|10917.7|10898.1|10891.2|257
1652683800000|2022-05-16 06:50:00|10920.1|10912.1|10927.3|10919.3|10932.1|10926.4|10914.2|10906.9|523
1652684100000|2022-05-16 06:55:00|10927.1|10919.1|10920.7|10912.7|10934.5|10927.4|10918.8|10910.8|253
1652684400000|2022-05-16 07:00:00|10921|10913|10914.8|10906.8|10928|10920.4|10900.9|10895.8|354
1652684700000|2022-05-16 07:05:00|10915|10907|10902.7|10894.7|10915|10910.1|10890.8|10882.8|386
1652685000000|2022-05-16 07:10:00|10899.9|10897.1|10891.5|10883.5|10903|10897.1|10885.9|10881|181
1652685300000|2022-05-16 07:15:00|10891.8|10883.8|10920.4|10912.4|10925.4|10919.2|10887.2|10881.5|449
1652685600000|2022-05-16 07:20:00|10917|10914.2|10918|10915.2|10927.4|10922.2|10911.3|10906.4|313
1652685900000|2022-05-16 07:25:00|10918.3|10915.5|10975.8|10967.8|10977|10972.1|10918.3|10913.6|954
1652686200000|2022-05-16 07:30:00|10976|10968|10966.6|10958.6|10981|10975.4|10951.1|10943.8|692
1652686500000|2022-05-16 07:35:00|10964.5|10961.7|10944|10936|10973.3|10967.7|10940.9|10935|548
1652686800000|2022-05-16 07:40:00|10941.9|10939.1|10927|10919|10949.7|10944.1|10924.3|10918.5|631
1652687100000|2022-05-16 07:45:00|10928.2|10920.2|10914|10906|10931.7|10925.8|10910.6|10903.2|493
1652687400000|2022-05-16 07:50:00|10910.9|10908.1|10890.5|10882.5|10913.7|10908.1|10883.4|10878.5|735
1652687700000|2022-05-16 07:55:00|10890.7|10882.7|10888.9|10880.9|10901.7|10896|10883.4|10878.2|648
1652688000000|2022-05-16 08:00:00|10891.1|10883.1|10886.9|10878.9|10899.9|10894.3|10883.8|10878.4|768
1652688300000|2022-05-16 08:05:00|10886.6|10878.6|10891.3|10883.3|10912.6|10905.2|10883.8|10878.6|893
1652688600000|2022-05-16 08:10:00|10891.6|10883.6|10916.9|10908.9|10920.9|10914.7|10882.4|10875.9|838
1652688900000|2022-05-16 08:15:00|10916.7|10908.7|10912.4|10909.6|10927.9|10919.9|10885.3|10877.9|1087
1652689200000|2022-05-16 08:20:00|10912.6|10909.8|10894.3|10886.3|10922|10916.7|10889|10882.7|1696
1652689500000|2022-05-16 08:25:00|10893.5|10885.5|10894.4|10886.4|10930|10924.6|10886.9|10881.5|5101
1652689800000|2022-05-16 08:30:00|10891.3|10888.5|10869.5|10861.5|10901.4|10895.7|10857.4|10852.2|1814
1652690100000|2022-05-16 08:35:00|10869.7|10861.7|10874.8|10866.8|10881.1|10873.1|10855.6|10847.6|715
1652690400000|2022-05-16 08:40:00|10872|10869.2|10883|10875|10892.5|10886.6|10872|10866.8|542
1652690700000|2022-05-16 08:45:00|10883.3|10875.3|10903.9|10895.9|10906.1|10900|10883.3|10875.3|680
1652691000000|2022-05-16 08:50:00|10904.9|10896.9|10933.8|10925.8|10938|10932.4|10903.5|10896.9|1323
1652691300000|2022-05-16 08:55:00|10933.6|10925.6|10953.1|10945.1|10972.2|10966.9|10933.6|10925.6|1372
1652691600000|2022-05-16 09:00:00|10950.7|10947.9|10986.5|10978.5|10991.9|10984.9|10948.7|10943.1|736
1652691900000|2022-05-16 09:05:00|10984.5|10981.7|10977.8|10975|10998.7|10990.7|10976.8|10970.2|1314
1652692200000|2022-05-16 09:10:00|10980.2|10972.2|10971.9|10963.9|10984.6|10978.7|10959.8|10953.9|459
1652692500000|2022-05-16 09:15:00|10972.1|10964.1|10986.1|10978.1|10994.8|10986.9|10968.1|10960.2|806
1652692800000|2022-05-16 09:20:00|10987.8|10979.8|10984|10976|10994.8|10987.4|10972|10966.8|757
1652693100000|2022-05-16 09:25:00|10984.2|10976.2|11003.7|10995.7|11018.1|11010.1|10974.6|10969.7|1291
1652693400000|2022-05-16 09:30:00|11003.4|10995.4|11021.3|11013.3|11026.1|11020.7|10997.3|10989.7|1135
1652693700000|2022-05-16 09:35:00|11021.1|11013.1|11008.9|11000.9|11027.3|11021.4|11005.5|10999.9|395
1652694000000|2022-05-16 09:40:00|11009.9|11001.9|11009.5|11001.5|11018.9|11010.9|10998.4|10991.8|479
1652694300000|2022-05-16 09:45:00|11010.5|11002.5|10992.6|10984.6|11010.5|11002.5|10981.9|10974.8|514
1652694600000|2022-05-16 09:50:00|10992|10984|10976.1|10968.1|10992|10984|10964.1|10958.4|1245
1652694900000|2022-05-16 09:55:00|10977.1|10969.1|10963.3|10955.3|10991|10983|10959.8|10951.8|738
1652695200000|2022-05-16 10:00:00|10965.8|10957.8|10962.5|10954.5|10980.5|10972.5|10962.2|10954.3|568
1652695500000|2022-05-16 10:05:00|10962.3|10954.3|10982.5|10974.5|10982.8|10976.9|10960.3|10952.3|664
1652695800000|2022-05-16 10:10:00|10981.5|10973.5|10962.9|10954.9|10991.6|10986.4|10959.1|10953.2|976
1652696100000|2022-05-16 10:15:00|10962.5|10954.5|10953.9|10945.9|10973.4|10966.7|10950.8|10944.7|188
1652696400000|2022-05-16 10:20:00|10953.7|10945.7|10973|10965|10973.6|10966.4|10948.5|10941.9|332
1652696700000|2022-05-16 10:25:00|10973.3|10965.3|10989.8|10981.8|10993.6|10987.9|10969.2|10964.3|285
1652697000000|2022-05-16 10:30:00|10987.7|10984.9|10986.4|10978.4|11001.8|10994.2|10983.2|10977.7|403
1652697300000|2022-05-16 10:35:00|10986.7|10978.7|10987.7|10979.7|11002.1|10996.5|10978.3|10971.3|374
1652697600000|2022-05-16 10:40:00|10988|10980|10971.5|10963.5|10995.8|10988.1|10964.4|10959.5|474
1652697900000|2022-05-16 10:45:00|10971.1|10963.1|10972.4|10969.6|10979.5|10973.3|10967.1|10960|154
1652698200000|2022-05-16 10:50:00|10974.5|10966.5|10934.9|10926.9|10974.5|10966.5|10933.5|10925.5|514
1652698500000|2022-05-16 10:55:00|10934.5|10926.5|10912.5|10904.5|10940.2|10932.2|10910.8|10902.8|513
1652698800000|2022-05-16 11:00:00|10913|10905|10924|10916|10926.7|10920.1|10903.4|10896|482
1652699100000|2022-05-16 11:05:00|10923.5|10915.5|10928.4|10920.4|10933.2|10926.5|10916.6|10910.3|285
1652699400000|2022-05-16 11:10:00|10929|10921|10932.4|10924.4|10940.4|10935.2|10918.8|10910.8|414
1652699700000|2022-05-16 11:15:00|10932.6|10924.6|10912.3|10909.5|10942.4|10935.2|10912.3|10906.8|686
1652700000000|2022-05-16 11:20:00|10914.5|10906.5|10917.1|10909.1|10925.9|10917.9|10900.9|10894.7|481
1652700300000|2022-05-16 11:25:00|10917.3|10909.3|10936.1|10928.1|10939.2|10934.6|10913|10907.1|325
1652700600000|2022-05-16 11:30:00|10935.5|10927.5|10874.5|10871.7|10936.5|10929.6|10871.1|10865.4|923
1652700900000|2022-05-16 11:35:00|10875.6|10867.6|10897.6|10889.6|10901.6|10895.7|10866.8|10859.8|329
1652701200000|2022-05-16 11:40:00|10897.9|10889.9|10924|10916|10928.5|10920.5|10895.5|10887.6|479
1652701500000|2022-05-16 11:45:00|10923.3|10915.3|10941.1|10933.1|10943.1|10937.9|10917.3|10911.6|764
1652701800000|2022-05-16 11:50:00|10940.8|10932.8|10949.2|10941.2|10957.8|10952.6|10940.7|10932.8|420
1652702100000|2022-05-16 11:55:00|10949.4|10941.4|10946.9|10938.9|10956.4|10948.4|10934.1|10929|267
1652702400000|2022-05-16 12:00:00|10943.8|10941|10953.9|10945.9|10956.9|10952|10937.8|10931.6|560
1652702700000|2022-05-16 12:05:00|10953.1|10945.1|10923.4|10915.4|10957.2|10952|10920.3|10915.1|416
1652703000000|2022-05-16 12:10:00|10924.1|10916.1|10943|10935|10954.7|10946.7|10920.2|10915.3|433
1652703300000|2022-05-16 12:15:00|10943.3|10935.3|10936.9|10934.1|10943.7|10937.7|10922.9|10917|306
1652703600000|2022-05-16 12:20:00|10936.3|10933.5|10945.8|10937.8|10950.1|10942.9|10914.9|10909|551
1652703900000|2022-05-16 12:25:00|10944.8|10936.8|10972|10964|10973.6|10965.6|10933.3|10926.7|767
1652704200000|2022-05-16 12:30:00|10972.6|10964.6|10984.8|10976.8|10984.8|10977.9|10956.3|10950.7|525
1652704500000|2022-05-16 12:35:00|10984.3|10976.3|10968.4|10960.4|10989.5|10981.5|10964.3|10957.4|470
1652704800000|2022-05-16 12:40:00|10967.4|10959.4|10956.3|10948.3|10972.4|10966.7|10954.4|10947.3|492
1652705100000|2022-05-16 12:45:00|10955.5|10947.5|10961.1|10953.1|10975.5|10969.3|10949.4|10942.9|366
1652705400000|2022-05-16 12:50:00|10960.5|10952.5|10984.5|10976.5|10987|10981.6|10955.7|10950.5|566
1652705700000|2022-05-16 12:55:00|10984|10976|11018.3|11010.3|11030.7|11024.9|10983.5|10975.5|1619
1652706000000|2022-05-16 13:00:00|11017.6|11009.6|11018.5|11010.5|11035|11028.9|10985.5|10979.6|1472
1652706300000|2022-05-16 13:05:00|11018.3|11010.3|11006.1|10998.1|11039.5|11032.5|11002|10996.8|967
1652706600000|2022-05-16 13:10:00|11003.7|11000.9|11003.4|10995.4|11009.8|11003.9|10983.3|10978.4|903
1652706900000|2022-05-16 13:15:00|11002.9|10994.9|11044.6|11036.6|11056.5|11049.7|11002.9|10994.9|1930
1652707200000|2022-05-16 13:20:00|11045|11037|11026.7|11018.7|11058.6|11050.6|11022.5|11015.1|484
1652707500000|2022-05-16 13:25:00|11027.2|11019.2|10999.3|10991.3|11030.9|11024.3|10985.7|10978.9|700
1652707800000|2022-05-16 13:30:00|10999.1|10991.1|11003|10995|11024.4|11018.5|10987.2|10980.6|919
1652708100000|2022-05-16 13:35:00|11003.3|10995.3|11018.7|11010.7|11018.7|11011.8|10984.3|10976.3|709
1652708400000|2022-05-16 13:40:00|11018.3|11010.3|11029.3|11021.3|11043.5|11036.9|11011.3|11005.7|1827
1652708700000|2022-05-16 13:45:00|11026.2|11023.4|10998|10990|11039.5|11031.5|10978|10972.4|1624
1652709000000|2022-05-16 13:50:00|10998.5|10990.5|11034.9|11026.9|11039.6|11034.7|10974|10969.2|902
1652709300000|2022-05-16 13:55:00|11034.3|11026.3|11030.2|11022.2|11058.9|11053.7|11028|11020|785
1652709600000|2022-05-16 14:00:00|11029.3|11021.3|11056|11048|11061.3|11055.4|11017.5|11011.7|1394
1652709900000|2022-05-16 14:05:00|11056.3|11048.3|11060.1|11052.1|11065.5|11060.5|11036.3|11028.4|1155
1652710200000|2022-05-16 14:10:00|11060.4|11052.4|11048.9|11040.9|11069.7|11064.5|11042.4|11038.2|2402
1652710500000|2022-05-16 14:15:00|11049.2|11041.2|11067.8|11059.8|11069.6|11064.5|11047.1|11041.2|1437
1652710800000|2022-05-16 14:20:00|11068|11060|11074|11066|11080|11074.6|11049.2|11042.6|1909
1652711100000|2022-05-16 14:25:00|11073.2|11065.2|11098|11090|11102.8|11096.4|11069|11061|2403
1652711400000|2022-05-16 14:30:00|11098.3|11090.3|11091.8|11083.8|11108.3|11101.6|11070.7|11065.1|1350
1652711700000|2022-05-16 14:35:00|11091.5|11083.5|11114.1|11111.3|11116.9|11111.3|11078.7|11073.1|1319
1652712000000|2022-05-16 14:40:00|11113.5|11110.7|11106.7|11098.7|11131.2|11125.7|11102.1|11096.5|1237
1652712300000|2022-05-16 14:45:00|11106.4|11098.4|11070.7|11062.7|11112.4|11107.5|11066.8|11061.9|1447
1652712600000|2022-05-16 14:50:00|11070.9|11062.9|11075.9|11067.9|11085.6|11079|11062.4|11057|1103
1652712900000|2022-05-16 14:55:00|11074.8|11072|11084.9|11076.9|11100.9|11094|11061.4|11055.8|898
1652713200000|2022-05-16 15:00:00|11081.8|11079|11069.9|11061.9|11090.6|11085|11056.6|11051.2|735
1652713500000|2022-05-16 15:05:00|11069.4|11061.4|11064.6|11056.6|11078.2|11070.5|11047.1|11041.2|1451
1652713800000|2022-05-16 15:10:00|11064.3|11056.3|11095.1|11087.1|11097.8|11090.4|11051.5|11045.9|1181
1652714100000|2022-05-16 15:15:00|11095.5|11087.5|11102.1|11094.1|11118.2|11110.7|11090.7|11085.3|1633
1652714400000|2022-05-16 15:20:00|11101.8|11093.8|11118.7|11110.7|11123.5|11118.1|11094.1|11087|1998
1652714700000|2022-05-16 15:25:00|11116.3|11113.5|11121.8|11113.8|11128.1|11123.2|11094|11086.1|4215
1652715000000|2022-05-16 15:30:00|11122.3|11114.3|11108.1|11100.1|11131.2|11124.3|11103.1|11097.2|2444
1652715300000|2022-05-16 15:35:00|11107.8|11099.8|11139.8|11131.8|11143.2|11136.6|11094.4|11089|1327
1652715600000|2022-05-16 15:40:00|11139.2|11131.2|11164.9|11156.9|11168.7|11163.3|11131.4|11125.5|2243
1652715900000|2022-05-16 15:45:00|11162.5|11159.7|11159.5|11151.5|11176.4|11170.4|11154.8|11148.9|1322
1652716200000|2022-05-16 15:50:00|11159.9|11151.9|11166.3|11158.3|11168.3|11162.7|11150.4|11143.4|863
1652716500000|2022-05-16 15:55:00|11166.7|11158.7|11167.3|11159.3|11170.5|11164.4|11144|11137.8|1153
1652716800000|2022-05-16 16:00:00|11167.6|11159.6|11174.8|11166.8|11185.2|11179.6|11166|11159.3|1956
1652717100000|2022-05-16 16:05:00|11175.2|11167.2|11175.4|11172.6|11197.4|11192.3|11169.7|11164.8|2619
1652717400000|2022-05-16 16:10:00|11175.7|11172.9|11192.5|11184.5|11196.2|11190.6|11174.4|11168.8|1044
1652717700000|2022-05-16 16:15:00|11191.3|11183.3|11183.4|11175.4|11195.2|11190|11174.4|11168.5|4625
1652718000000|2022-05-16 16:20:00|11183.1|11175.1|11176.7|11168.7|11184.7|11178.5|11167.6|11161.1|1102
1652718300000|2022-05-16 16:25:00|11176.4|11168.4|11191.1|11183.1|11191.3|11186.2|11167|11161.5|741
1652718600000|2022-05-16 16:30:00|11189.4|11181.4|11175.3|11167.3|11194.8|11189.2|11171|11163.4|420
1652718900000|2022-05-16 16:35:00|11175.6|11167.6|11176.5|11168.5|11192.3|11186.7|11172.1|11165.5|537
1652719200000|2022-05-16 16:40:00|11175.9|11167.9|11177.1|11174.3|11183.5|11177.9|11165.8|11159.8|877
1652719500000|2022-05-16 16:45:00|11177.7|11174.9|11212.7|11204.7|11217.7|11210.8|11177.7|11173.3|1472
1652719800000|2022-05-16 16:50:00|11213|11205|11226.2|11223.4|11235.6|11229.7|11203.5|11197.6|1123
1652720100000|2022-05-16 16:55:00|11225.6|11222.8|11231.4|11228.6|11235.5|11230.3|11222.8|11217.2|1331
1652720400000|2022-05-16 17:00:00|11231.1|11228.3|11243|11235|11250.5|11244.8|11221.2|11215.6|2379
1652720700000|2022-05-16 17:05:00|11243.3|11235.3|11248|11245.2|11257.2|11251.8|11232.8|11227.6|1183
1652721000000|2022-05-16 17:10:00|11251.1|11243.1|11240|11232|11255.8|11250.2|11232.9|11227.3|886
1652721300000|2022-05-16 17:15:00|11241|11233|11227.8|11225|11255.1|11249.5|11225.8|11220.1|587
1652721600000|2022-05-16 17:20:00|11230.1|11222.1|11228.7|11220.7|11245.3|11237.4|11220.7|11215.7|832
1652721900000|2022-05-16 17:25:00|11228.9|11220.9|11251.3|11243.3|11262.3|11257|11226.6|11220.9|889
1652722200000|2022-05-16 17:30:00|11251.6|11243.6|11253.2|11245.2|11254.3|11248.9|11230.1|11224.5|708
1652722500000|2022-05-16 17:35:00|11252.8|11244.8|11260.3|11252.3|11260.3|11254.1|11244.5|11237.9|676
1652722800000|2022-05-16 17:40:00|11257.9|11255.1|11318.5|11310.5|11321|11315.6|11257.9|11252.7|4616
1652723100000|2022-05-16 17:45:00|11318.3|11310.3|11309.7|11301.7|11345|11337.4|11301.5|11294.4|2130
1652723400000|2022-05-16 17:50:00|11310.1|11302.1|11314.7|11306.7|11318.7|11313.1|11297.2|11289.8|844
1652723700000|2022-05-16 17:55:00|11315.2|11307.2|11313.4|11305.4|11332.8|11327.6|11306.3|11300.4|1101
1652724000000|2022-05-16 18:00:00|11312.9|11304.9|11333.8|11325.8|11334.3|11326.3|11298.9|11293.3|1731
1652724300000|2022-05-16 18:05:00|11332|11329.2|11342.1|11334.1|11347.5|11342.6|11317.7|11309.7|1578
1652724600000|2022-05-16 18:10:00|11341.8|11333.8|11343.6|11335.6|11354|11346|11325.1|11318.7|1357
1652724900000|2022-05-16 18:15:00|11341.2|11338.4|11326.2|11318.2|11345.9|11339.7|11316.4|11310.2|1500
1652725200000|2022-05-16 18:20:00|11323.8|11321|11336.5|11328.5|11356.1|11350.3|11314.4|11307.5|3161
1652725500000|2022-05-16 18:25:00|11338|11330|11289.2|11281.2|11338.5|11331.9|11286.4|11280.8|5596
1652725800000|2022-05-16 18:30:00|11289.5|11281.5|11270.5|11267.7|11290.2|11284.6|11258|11252.8|1627
1652726100000|2022-05-16 18:35:00|11273.3|11265.3|11243.4|11235.4|11285.3|11279.4|11241.4|11233.4|1170
1652726400000|2022-05-16 18:40:00|11241|11238.2|11257.9|11249.9|11267.7|11261.5|11241|11234.4|594
1652726700000|2022-05-16 18:45:00|11258.2|11250.2|11255.5|11247.5|11258.7|11253|11245|11238.9|373
1652727000000|2022-05-16 18:50:00|11255.2|11247.2|11259.4|11251.4|11268.2|11260.2|11248.4|11242.8|443
1652727300000|2022-05-16 18:55:00|11259.2|11251.2|11258|11250|11275.1|11269.3|11253.4|11248.2|988
1652727600000|2022-05-16 19:00:00|11257.8|11249.8|11271.6|11263.6|11275.9|11270.4|11254.1|11247.9|373
1652727900000|2022-05-16 19:05:00|11268.8|11266|11279|11276.2|11288.5|11282.2|11264.8|11259.6|423
1652728200000|2022-05-16 19:10:00|11278.6|11275.8|11277.3|11269.3|11289|11282.3|11273.3|11267.5|314
1652728500000|2022-05-16 19:15:00|11276.8|11268.8|11278.9|11270.9|11285.8|11280.6|11271.1|11263.1|223
1652728800000|2022-05-16 19:20:00|11278.6|11270.6|11274.8|11266.8|11285.1|11277.3|11269.7|11263.5|166
1652729100000|2022-05-16 19:25:00|11275.1|11267.1|11276.3|11268.3|11281.6|11276.4|11271.2|11264.6|153
1652729400000|2022-05-16 19:30:00|11276.6|11268.6|11267.3|11259.3|11277.6|11272.4|11263.2|11258|189
1652729700000|2022-05-16 19:35:00|11264.2|11261.4|11288.4|11280.4|11288.4|11282.8|11258.9|11251.3|371
1652730000000|2022-05-16 19:40:00|11286.3|11283.5|11261.2|11258.4|11288.4|11283.5|11257.5|11252.6|167
1652730300000|2022-05-16 19:45:00|11262.6|11259.8|11275.7|11267.7|11281|11276.1|11262.6|11256.3|204
1652730600000|2022-05-16 19:50:00|11276.7|11268.7|11297.8|11289.8|11302.7|11294.7|11274.3|11268.7|357
1652730900000|2022-05-16 19:55:00|11297.5|11289.5|11319.6|11311.6|11320.1|11313.4|11291.4|11285.5|391
1652731200000|2022-05-16 20:00:00|11318.8|11310.8|11312.4|11304.4|11322.6|11316.3|11301.2|11293.2|318
1652731500000|2022-05-16 20:05:00|11311.9|11303.9|11304.5|11301.7|11320.3|11314.7|11304.5|11299.6|97
1652731800000|2022-05-16 20:10:00|11307.3|11299.3|11308.1|11305.3|11313.6|11307.7|11305.9|11299.3|161
1652732100000|2022-05-16 20:15:00|11307.9|11305.1|11296.5|11288.5|11311|11305.1|11289.1|11283.5|190
1652732400000|2022-05-16 20:20:00|11296.8|11288.8|11306.4|11298.4|11309.2|11303|11292.4|11286.5|208
1652732700000|2022-05-16 20:25:00|11308.1|11300.1|11304.5|11296.5|11309.9|11304|11301.4|11296.2|120
1652733000000|2022-05-16 20:30:00|11304|11296|11302.7|11299.9|11307.5|11301.9|11299.1|11293.7|71
1652733300000|2022-05-16 20:35:00|11302.4|11299.6|11317.5|11309.5|11320.3|11313.2|11300.8|11296.2|157
1652733600000|2022-05-16 20:40:00|11317.8|11309.8|11304.3|11296.3|11323.5|11317.6|11300.8|11294.4|101
1652733900000|2022-05-16 20:45:00|11304.6|11296.6|11282|11274|11305.6|11297.6|11281.8|11274|66
1652734200000|2022-05-16 20:50:00|11282.1|11274.1|11269.9|11261.9|11288.2|11280.2|11269.2|11261.2|83
1652734500000|2022-05-16 20:55:00|11269.7|11261.7|11280.5|11272.5|11280.5|11272.5|11265.8|11260.8|119
1652734800000|2022-05-16 21:00:00|11280|11272|11297.8|11289.8|11302.8|11297.7|11280|11272|14
1652735100000|2022-05-16 21:05:00|11297.7|11289.7|11296.7|11288.7|11297.7|11289.7|11296.7|11288.7|0
1652735400000|2022-05-16 21:10:00|11294.7|11286.7|11292.9|11284.9|11294.7|11286.7|11291.2|11283.2|0
1652735700000|2022-05-16 21:15:00|11292.7|11284.7|11291.9|11283.9|11292.7|11284.7|11291.9|11283.9|0
1652736000000|2022-05-16 21:20:00|11292.3|11284.3|11292.8|11284.8|11292.9|11284.9|11292.3|11284.3|0
1652737500000|2022-05-16 21:45:00|11292.7|11284.7|11292.7|11284.7|11292.7|11284.7|11292.7|11284.7|0
1652737800000|2022-05-16 21:50:00|11292.2|11284.2|11292.2|11284.2|11292.2|11284.2|11292.2|11284.2|0
1652738100000|2022-05-16 21:55:00|11291.7|11283.7|11279.1|11271.1|11291.7|11283.7|11279.1|11271.1|12
1652745600000|2022-05-17 00:00:00|11312.2|11304.2|11269.6|11261.6|11336.1|11328.2|11263.3|11255.3|554
1652745900000|2022-05-17 00:05:00|11267.8|11259.8|11282.7|11274.7|11294.7|11286.7|11266.6|11258.6|131
1652746200000|2022-05-17 00:10:00|11283|11275|11302.2|11294.2|11306.7|11298.7|11283|11275|74
1652746500000|2022-05-17 00:15:00|11303.4|11295.4|11288|11280|11311.4|11303.4|11285.9|11277.9|309
1652746800000|2022-05-17 00:20:00|11287|11279|11292.8|11284.8|11296.1|11288.1|11273.5|11265.5|220
1652747100000|2022-05-17 00:25:00|11292.5|11284.5|11322.7|11314.7|11323.6|11315.6|11292|11284|145
1652747400000|2022-05-17 00:30:00|11322.9|11314.9|11308.4|11300.4|11324.1|11317.5|11305.4|11297.4|54
1652747700000|2022-05-17 00:35:00|11307.4|11299.4|11297.1|11289.1|11313.4|11305.4|11297.1|11289.1|71
1652748000000|2022-05-17 00:40:00|11296.9|11288.9|11301.2|11293.2|11301.2|11293.2|11292.1|11284.1|25
1652748300000|2022-05-17 00:45:00|11300.9|11292.9|11303|11295|11305.5|11297.5|11293.9|11285.9|18
1652748600000|2022-05-17 00:50:00|11303.2|11295.2|11299|11291|11306.6|11298.6|11296.8|11288.8|101
1652748900000|2022-05-17 00:55:00|11298|11290|11303.8|11295.8|11306.3|11300.7|11294.8|11286.8|53
1652749200000|2022-05-17 01:00:00|11304.1|11296.1|11325.7|11317.7|11327.4|11319.4|11270.4|11262.4|383
1652749500000|2022-05-17 01:05:00|11325.4|11317.4|11326.5|11318.5|11350.4|11342.4|11322.7|11315.7|395
1652749800000|2022-05-17 01:10:00|11327.3|11319.3|11350.6|11342.6|11352.6|11344.6|11318.4|11312.4|188
1652750100000|2022-05-17 01:15:00|11349.9|11341.9|11372.4|11364.4|11373.7|11365.7|11343.4|11335.4|372
1652750400000|2022-05-17 01:20:00|11372.2|11364.2|11373.9|11365.9|11375.2|11369.8|11362.7|11354.7|396
1652750700000|2022-05-17 01:25:00|11374.4|11366.4|11379|11371|11387.6|11379.6|11367.3|11360.4|353
1652751000000|2022-05-17 01:30:00|11378.6|11370.6|11356.9|11348.9|11378.6|11370.6|11336.8|11328.8|299
1652751300000|2022-05-17 01:35:00|11357.3|11349.3|11359.9|11351.9|11362.2|11356.2|11350.2|11342.2|148
1652751600000|2022-05-17 01:40:00|11360.7|11352.7|11348.9|11340.9|11360.7|11352.7|11333|11325|127
1652751900000|2022-05-17 01:45:00|11346.9|11338.9|11331.8|11323.8|11346.9|11338.9|11317.8|11312.8|128
1652752200000|2022-05-17 01:50:00|11332|11324|11322|11314|11353.1|11345.1|11318.7|11311.6|187
1652752500000|2022-05-17 01:55:00|11322.3|11314.3|11318|11310|11327.8|11322.6|11313|11307.8|292
1652752800000|2022-05-17 02:00:00|11317.5|11309.5|11306.7|11298.7|11327.8|11322.6|11306.2|11298.2|86
1652753100000|2022-05-17 02:05:00|11307.7|11299.7|11314.6|11306.6|11317.4|11309.4|11304.5|11296.5|71
1652753400000|2022-05-17 02:10:00|11314.3|11306.3|11316|11308|11328.3|11322.6|11313.8|11305.8|195
1652753700000|2022-05-17 02:15:00|11315.7|11307.7|11286.3|11278.3|11316.2|11308.2|11280.8|11272.8|181
1652754000000|2022-05-17 02:20:00|11285.8|11277.8|11293.1|11285.1|11297.5|11289.5|11283.4|11275.4|29
1652754300000|2022-05-17 02:25:00|11292.9|11284.9|11287.6|11279.6|11297.6|11289.6|11283.4|11278.2|45
1652754600000|2022-05-17 02:30:00|11287|11279|11288.8|11280.8|11317.5|11309.5|11277.7|11273.3|226
1652754900000|2022-05-17 02:35:00|11289.8|11281.8|11289.6|11281.6|11292.6|11284.6|11281.3|11273.3|56
1652755200000|2022-05-17 02:40:00|11289.3|11281.3|11268.3|11260.3|11294.4|11286.4|11263.4|11258.2|137
1652755500000|2022-05-17 02:45:00|11268.7|11260.7|11271.2|11263.2|11274.5|11266.5|11249.4|11241.4|236
1652755800000|2022-05-17 02:50:00|11273.3|11265.3|11258.9|11250.9|11286.3|11280.7|11254.1|11246.1|97
1652756100000|2022-05-17 02:55:00|11257.6|11249.6|11265.3|11257.3|11265.3|11257.3|11241.3|11236.1|223
1652756400000|2022-05-17 03:00:00|11265.9|11257.9|11278.4|11270.4|11284.7|11276.7|11262.9|11254.9|200
1652756700000|2022-05-17 03:05:00|11278.7|11270.7|11286.9|11278.9|11292.1|11284.1|11274.1|11268.4|112
1652757000000|2022-05-17 03:10:00|11285.9|11277.9|11293.6|11285.6|11297|11290.4|11280.1|11272.1|89
1652757300000|2022-05-17 03:15:00|11294.3|11286.3|11281.5|11273.5|11294.3|11286.3|11279.9|11272|64
1652757600000|2022-05-17 03:20:00|11282.4|11274.4|11295.1|11287.1|11296.4|11288.4|11270.2|11262.3|112
1652757900000|2022-05-17 03:25:00|11294.9|11286.9|11267|11259|11295.8|11287.8|11266.5|11258.5|119
1652758200000|2022-05-17 03:30:00|11266.2|11258.2|11260.7|11252.7|11268|11260.6|11249.1|11243.5|99
1652758500000|2022-05-17 03:35:00|11261.3|11253.3|11271.5|11263.5|11275.2|11267.2|11248.7|11243.3|42
1652758800000|2022-05-17 03:40:00|11271.2|11263.2|11250.3|11242.3|11274.3|11266.3|11248.2|11242.3|75
1652759100000|2022-05-17 03:45:00|11250|11242|11251.8|11243.8|11257.1|11249.1|11245.2|11237.8|97
1652759400000|2022-05-17 03:50:00|11252.1|11244.1|11254.1|11246.1|11257.3|11252.4|11250.2|11244.1|13
1652759700000|2022-05-17 03:55:00|11254.3|11246.3|11257.6|11249.6|11257.6|11252.1|11248.2|11242.6|11
1652760000000|2022-05-17 04:00:00|11257.5|11249.5|11261|11253|11267.5|11259.5|11254.8|11247.9|24
1652760300000|2022-05-17 04:05:00|11261.2|11253.2|11269.6|11261.6|11269.6|11261.6|11259.4|11251.4|34
1652760600000|2022-05-17 04:10:00|11269.9|11261.9|11276.5|11268.5|11282.3|11276|11265.5|11258.1|45
1652760900000|2022-05-17 04:15:00|11277.1|11269.1|11284.8|11276.8|11285.6|11277.6|11273.2|11267.1|89
1652761200000|2022-05-17 04:20:00|11284.2|11276.2|11272.5|11264.5|11284.9|11277.9|11272.5|11264.5|32
1652761500000|2022-05-17 04:25:00|11270.1|11267.3|11273.8|11265.8|11276.5|11270.9|11269.4|11263|12
1652761800000|2022-05-17 04:30:00|11272.3|11264.3|11276|11268|11278.7|11270.7|11264.3|11256.3|22
1652762100000|2022-05-17 04:35:00|11276.4|11268.4|11279|11271|11279.2|11271.2|11272.1|11264.2|15
1652762400000|2022-05-17 04:40:00|11275.4|11272.6|11277.8|11269.8|11281.5|11276.3|11273.3|11267.3|50
1652762700000|2022-05-17 04:45:00|11278.1|11270.1|11264.8|11256.8|11278.1|11271.2|11263.9|11255.9|27
1652763000000|2022-05-17 04:50:00|11265.1|11257.1|11255.8|11247.8|11267.9|11259.9|11255.1|11247.1|32
1652763300000|2022-05-17 04:55:00|11255.3|11247.3|11269.8|11261.8|11272.7|11264.7|11255.3|11247.3|13
1652763600000|2022-05-17 05:00:00|11269.4|11261.4|11259.6|11251.6|11269.4|11261.4|11255|11249.8|55
1652763900000|2022-05-17 05:05:00|11259.8|11251.8|11258.8|11250.8|11266.8|11260.7|11254.9|11249.7|34
1652764200000|2022-05-17 05:10:00|11258.6|11250.6|11259.9|11251.9|11267.1|11259.1|11258.2|11250.3|27
1652764500000|2022-05-17 05:15:00|11259.6|11251.6|11262.7|11254.7|11263|11255|11247.3|11240.1|90
1652764800000|2022-05-17 05:20:00|11262|11254|11270|11262|11270|11262|11258.1|11250.3|54
1652765100000|2022-05-17 05:25:00|11269.7|11261.7|11267.4|11259.4|11277.5|11269.5|11267.4|11259.4|20
1652765400000|2022-05-17 05:30:00|11267.6|11259.6|11271.9|11263.9|11279.1|11271.1|11259.2|11251.2|69
1652765700000|2022-05-17 05:35:00|11272.6|11264.6|11261.8|11253.8|11277.7|11272.5|11258|11250|69
1652766000000|2022-05-17 05:40:00|11261.5|11253.5|11255.2|11247.2|11272.9|11264.9|11251.5|11243.5|39
1652766300000|2022-05-17 05:45:00|11257.7|11249.7|11283.8|11275.8|11284.3|11278.1|11254.6|11249.5|178
1652766600000|2022-05-17 05:50:00|11282.5|11274.5|11310.7|11302.7|11312.7|11304.7|11277.5|11272.5|239
1652766900000|2022-05-17 05:55:00|11310.4|11302.4|11315.7|11307.7|11316.5|11311.3|11302|11294|154
1652767200000|2022-05-17 06:00:00|11316|11308|11300|11292|11316|11308|11289.9|11283.3|293
1652767500000|2022-05-17 06:05:00|11300.2|11297.4|11298.9|11296.1|11310.7|11303.8|11296.9|11291.7|165
1652767800000|2022-05-17 06:10:00|11298.6|11295.8|11299.3|11291.3|11300.8|11295.8|11279.3|11273.1|441
1652768100000|2022-05-17 06:15:00|11299|11291|11300.9|11292.9|11312.8|11305.2|11291.6|11285|630
1652768400000|2022-05-17 06:20:00|11301.2|11293.2|11302.1|11294.1|11309.3|11304.1|11293.9|11286.8|374
1652768700000|2022-05-17 06:25:00|11301.8|11293.8|11286.8|11278.8|11306.3|11300|11284.9|11278.3|429
1652769000000|2022-05-17 06:30:00|11286.3|11278.3|11287.1|11279.1|11288.6|11280.6|11269.5|11264.1|347
1652769300000|2022-05-17 06:35:00|11287.5|11279.5|11310.6|11302.6|11314.2|11306.2|11283.5|11279.5|377
1652769600000|2022-05-17 06:40:00|11311.5|11303.5|11331.6|11323.6|11337.4|11331.3|11303.9|11297.7|581
1652769900000|2022-05-17 06:45:00|11331.9|11323.9|11335.5|11327.5|11342.6|11334.7|11321.2|11316.3|611
1652770200000|2022-05-17 06:50:00|11336.7|11328.7|11327.2|11319.2|11339.7|11333.1|11320.1|11315.2|376
1652770500000|2022-05-17 06:55:00|11327|11319|11329.5|11321.5|11329.9|11321.9|11312.5|11305.8|382
1652770800000|2022-05-17 07:00:00|11329.2|11321.2|11294.7|11286.7|11329.2|11322.3|11281.7|11276.5|748
1652771100000|2022-05-17 07:05:00|11295|11287|11282.6|11274.6|11299.5|11292.3|11275.2|11269.7|713
1652771400000|2022-05-17 07:10:00|11282.3|11274.3|11295.2|11287.2|11299.6|11291.6|11273.3|11267.1|391
1652771700000|2022-05-17 07:15:00|11294.8|11286.8|11289.7|11281.7|11301.3|11294|11278.6|11271.8|486
1652772000000|2022-05-17 07:20:00|11287.5|11284.7|11276.6|11268.6|11296.7|11291.1|11274.8|11268.4|447
1652772300000|2022-05-17 07:25:00|11273.5|11270.7|11277.2|11269.2|11289.3|11284|11270.1|11264.9|432
1652772600000|2022-05-17 07:30:00|11274.8|11272|11283.9|11275.9|11291.3|11285.3|11267.1|11262.2|814
1652772900000|2022-05-17 07:35:00|11283.2|11275.2|11315.9|11307.9|11317.9|11312.3|11273.9|11265.9|772
1652773200000|2022-05-17 07:40:00|11313.5|11310.7|11310.8|11302.8|11317.4|11310.7|11301.5|11295.6|627
1652773500000|2022-05-17 07:45:00|11311.8|11303.8|11325.3|11317.3|11329.6|11322.7|11311.3|11303.7|1040
1652773800000|2022-05-17 07:50:00|11325.6|11317.6|11326.2|11318.2|11336.3|11329.4|11313.1|11308.2|697
1652774100000|2022-05-17 07:55:00|11325.2|11317.2|11297.7|11289.7|11325.7|11320.3|11289.6|11283.3|664
1652774400000|2022-05-17 08:00:00|11299.3|11291.3|11305.8|11303|11309.6|11303|11287|11279.8|1449
1652774700000|2022-05-17 08:05:00|11306.1|11303.3|11339.9|11331.9|11343.2|11337.6|11306.1|11300.2|961
1652775000000|2022-05-17 08:10:00|11336.8|11334|11362.8|11354.8|11365.5|11359.9|11336.2|11329.6|1855
1652775300000|2022-05-17 08:15:00|11362.6|11354.6|11365.1|11362.3|11369|11363.6|11351.7|11347.1|1620
1652775600000|2022-05-17 08:20:00|11364.8|11362|11344.3|11336.3|11368.8|11363.9|11335.4|11328.5|1389
1652775900000|2022-05-17 08:25:00|11345.6|11337.6|11338.3|11335.5|11372|11366|11338.3|11333.4|4983
1652776200000|2022-05-17 08:30:00|11338.6|11335.8|11323.4|11320.6|11345.4|11338.8|11314.8|11309.3|3579
1652776500000|2022-05-17 08:35:00|11327.2|11319.2|11324.8|11316.8|11337.4|11332|11315|11309.8|1538
1652776800000|2022-05-17 08:40:00|11326.1|11318.1|11324.1|11316.1|11335.2|11329.6|11315.3|11310.4|1013
1652777100000|2022-05-17 08:45:00|11322.9|11314.9|11339.3|11331.3|11346.3|11339.7|11319.7|11314.1|930
1652777400000|2022-05-17 08:50:00|11338.9|11330.9|11326.5|11318.5|11338.9|11330.9|11309.9|11301.9|730
1652777700000|2022-05-17 08:55:00|11326.8|11318.8|11341.4|11333.4|11350.1|11345|11320.6|11313.8|996
1652778000000|2022-05-17 09:00:00|11343.4|11335.4|11346|11338|11355.9|11350.3|11336.3|11329.4|882
1652778300000|2022-05-17 09:05:00|11345.8|11337.8|11347.4|11344.6|11352.9|11347.3|11323.9|11318.7|1160
1652778600000|2022-05-17 09:10:00|11350.9|11342.9|11352.7|11344.7|11354.7|11348.8|11333.7|11327.3|719
1652778900000|2022-05-17 09:15:00|11353.1|11345.1|11333.3|11325.3|11353.1|11346.8|11322.5|11316.6|461
1652779200000|2022-05-17 09:20:00|11334.2|11326.2|11351.3|11343.3|11353.7|11347.8|11320.2|11314.3|628
1652779500000|2022-05-17 09:25:00|11348.9|11346.1|11380.8|11378|11388.2|11383|11348.8|11341.3|962
1652779800000|2022-05-17 09:30:00|11382.9|11374.9|11393.5|11385.5|11401.2|11393.9|11378.1|11372.9|1757
1652780100000|2022-05-17 09:35:00|11393.8|11385.8|11386.1|11378.1|11400.5|11395.9|11380|11374.8|885
1652780400000|2022-05-17 09:40:00|11383.3|11380.5|11361.6|11353.6|11388.1|11382.9|11353.5|11348.3|728
1652780700000|2022-05-17 09:45:00|11361.3|11353.3|11363.8|11355.8|11376.4|11369.9|11358.5|11353.3|881
1652781000000|2022-05-17 09:50:00|11361.7|11358.9|11374.4|11366.4|11377.1|11371.5|11355.3|11349.4|569
1652781300000|2022-05-17 09:55:00|11374.7|11366.7|11375.3|11367.3|11389.2|11383.6|11371.2|11364.3|834
1652781600000|2022-05-17 10:00:00|11372.9|11370.1|11368.2|11360.2|11376.3|11371.4|11357.7|11351.8|903
1652781900000|2022-05-17 10:05:00|11368.8|11360.8|11364.9|11356.9|11374.6|11367.4|11355|11347.4|938
1652782200000|2022-05-17 10:10:00|11364.7|11356.7|11377.2|11369.2|11380.1|11373.7|11362.2|11355|907
1652782500000|2022-05-17 10:15:00|11377.6|11369.6|11406.4|11398.4|11410.4|11404.5|11363|11357.6|1794
1652782800000|2022-05-17 10:20:00|11405.6|11402.8|11406.2|11398.2|11416.7|11411.5|11401|11393.7|608
1652783100000|2022-05-17 10:25:00|11406|11398|11378|11370|11420.1|11413.5|11373.2|11367.5|1249
1652783400000|2022-05-17 10:30:00|11376.8|11368.8|11361.2|11358.4|11377.8|11369.8|11355.6|11352.8|1293
1652783700000|2022-05-17 10:35:00|11360.9|11358.1|11340.3|11337.5|11364.7|11361.8|11338.6|11335.7|1457
1652784000000|2022-05-17 10:40:00|11340.9|11338.1|11361.7|11358.9|11364.7|11361.9|11334.7|11331.8|1007
1652784300000|2022-05-17 10:45:00|11361.3|11358.5|11380.7|11377.9|11392.5|11388.6|11358|11355.2|968
1652784600000|2022-05-17 10:50:00|11382.1|11379.3|11377|11374.2|11384.8|11381.3|11370.8|11367.4|202
1652784900000|2022-05-17 10:55:00|11376.5|11373.7|11373.6|11370.8|11379.4|11376.2|11365.9|11363.1|458
1652785200000|2022-05-17 11:00:00|11373.2|11369.2|11363.5|11360.7|11380.3|11376.9|11353.4|11350.6|543
1652785500000|2022-05-17 11:05:00|11363.4|11359.4|11360.7|11357.9|11364.6|11360.5|11347.1|11343.9|611
1652785800000|2022-05-17 11:10:00|11361.2|11358.4|11391.5|11388.7|11397|11393.7|11360.5|11357.7|455
1652786100000|2022-05-17 11:15:00|11391.8|11389|11383.1|11380.3|11397.6|11394.7|11379.1|11376.3|270
1652786400000|2022-05-17 11:20:00|11383.4|11380.6|11405.3|11401.3|11408.1|11403.6|11375.4|11372.6|668
1652786700000|2022-05-17 11:25:00|11403.2|11400.4|11400.5|11397.7|11407.2|11404.4|11381.1|11377.5|756
1652787000000|2022-05-17 11:30:00|11400.1|11397.3|11407.5|11404.7|11417.2|11414.3|11396.5|11392.9|824
1652787300000|2022-05-17 11:35:00|11408.3|11405.5|11417.2|11414.4|11419.2|11416.4|11386.4|11383.3|883
1652787600000|2022-05-17 11:40:00|11417|11414.2|11414.5|11411.7|11429.3|11426.1|11404.8|11401.9|781
1652787900000|2022-05-17 11:45:00|11412.8|11410|11413.4|11410.6|11418.6|11415.7|11401.4|11397.6|456
1652788200000|2022-05-17 11:50:00|11413.7|11410.9|11419.1|11415.1|11433|11428.8|11410.7|11407.9|913
1652788500000|2022-05-17 11:55:00|11418.5|11414.5|11412.5|11409.7|11423.3|11420.5|11404.3|11401.5|504
1652788800000|2022-05-17 12:00:00|11412.7|11408.7|11365.7|11362.9|11417.8|11413.9|11359.1|11355.8|2647
1652789100000|2022-05-17 12:05:00|11366.5|11362.5|11380.6|11377.8|11387.2|11383.2|11361|11357.5|1822
1652789400000|2022-05-17 12:10:00|11381|11377|11359.8|11357|11400.1|11396.8|11356.8|11354|845
1652789700000|2022-05-17 12:15:00|11360.5|11357.7|11330.9|11328.1|11361.5|11358.7|11327.9|11325.1|1787
1652790000000|2022-05-17 12:20:00|11329.9|11327.1|11301.2|11298.4|11332.3|11329.1|11298.8|11296|1805
1652790300000|2022-05-17 12:25:00|11300.6|11297.8|11293.3|11285.3|11301.6|11298.1|11264.4|11259|1876
1652790600000|2022-05-17 12:30:00|11291.1|11287.1|11316.7|11313.9|11320.3|11317.5|11282.7|11279.1|1539
1652790900000|2022-05-17 12:35:00|11317|11314.2|11335.8|11333|11356.4|11353.2|11312.5|11309.7|1335
1652791200000|2022-05-17 12:40:00|11335.5|11332.7|11321.4|11318.6|11344.1|11341.3|11317.3|11314.1|1004
1652791500000|2022-05-17 12:45:00|11319.8|11315.8|11327.3|11324.5|11349.5|11346.1|11319.4|11315.8|1358
1652791800000|2022-05-17 12:50:00|11327.4|11323.4|11317.7|11314.9|11331.9|11327.5|11308.2|11305.4|648
1652792100000|2022-05-17 12:55:00|11317.5|11314.7|11339.1|11336.3|11339.7|11336.9|11311.2|11308.4|1045
1652792400000|2022-05-17 13:00:00|11339.7|11336.9|11320.5|11316.5|11351.7|11346.9|11312.2|11308.6|1805
1652792700000|2022-05-17 13:05:00|11319.7|11316.9|11311.6|11308.8|11328.8|11325.3|11283.3|11280.5|1408
1652793000000|2022-05-17 13:10:00|11312.4|11308.4|11301.6|11298.8|11337.1|11334.2|11300.6|11297.4|905
1652793300000|2022-05-17 13:15:00|11302.4|11298.4|11289.6|11286.8|11319.5|11316.6|11287.5|11284.7|1241
1652793600000|2022-05-17 13:20:00|11288.8|11286|11310.2|11307.4|11321.8|11318.9|11288.8|11286|930
1652793900000|2022-05-17 13:25:00|11310.5|11307.7|11316.5|11313.7|11321.2|11318.4|11298.2|11295.4|640
1652794200000|2022-05-17 13:30:00|11317.3|11313.3|11307.2|11304.4|11335.3|11332.5|11306.5|11303.7|1546
1652794500000|2022-05-17 13:35:00|11306.9|11304.1|11338.3|11335.5|11348.5|11345.7|11291.5|11288.2|2207
1652794800000|2022-05-17 13:40:00|11339.1|11336.3|11362.6|11359.8|11371.3|11368.5|11335.5|11332.3|1680
1652795100000|2022-05-17 13:45:00|11362.2|11359.4|11330.9|11326.9|11363|11359.4|11323.3|11318.1|1300
1652795400000|2022-05-17 13:50:00|11330.6|11326.6|11356.1|11353.3|11360.7|11357.9|11326.1|11320.7|879
1652795700000|2022-05-17 13:55:00|11356.6|11353.8|11375.4|11372.6|11382.1|11379.3|11351.5|11348.7|1512
1652796000000|2022-05-17 14:00:00|11375.6|11372.8|11380.9|11378.1|11386.9|11384.1|11373.2|11370.1|1722
1652796300000|2022-05-17 14:05:00|11379.4|11376.6|11369.2|11366.4|11384.1|11380.5|11369.2|11366.4|2012
1652796600000|2022-05-17 14:10:00|11369.7|11366.9|11369.2|11366.4|11377.8|11374.9|11369.2|11366.4|1093
1652796900000|2022-05-17 14:15:00|11369.4|11366.6|11399.6|11395.6|11400.2|11397.2|11353.4|11350.5|1492
1652797200000|2022-05-17 14:20:00|11399.1|11396.3|11377.5|11373.5|11403.4|11400|11366.4|11362.8|1376
1652797500000|2022-05-17 14:25:00|11376.7|11373.9|11348.9|11346.1|11376.8|11373.9|11343.2|11340.4|2131
1652797800000|2022-05-17 14:30:00|11348.7|11345.9|11383.6|11380.8|11386|11382.6|11335.5|11332.7|2133
1652798100000|2022-05-17 14:35:00|11384.4|11380.4|11366.5|11363.7|11387.7|11384.3|11356.1|11352.1|1013
1652798400000|2022-05-17 14:40:00|11366.8|11364|11358.8|11354.8|11371.3|11368.5|11352.7|11349.9|1671
1652798700000|2022-05-17 14:45:00|11358|11355.2|11355.3|11352.5|11370.6|11367.5|11352.5|11349.7|1335
1652799000000|2022-05-17 14:50:00|11355|11352.2|11360.4|11357.6|11375.6|11372|11350.9|11347.5|2540
1652799300000|2022-05-17 14:55:00|11360|11357.2|11376.8|11374|11391.3|11387.7|11358.1|11355.3|3436
1652799600000|2022-05-17 15:00:00|11376.2|11373.4|11382.2|11379.4|11383.9|11381.1|11353.6|11350.8|1844
1652799900000|2022-05-17 15:05:00|11381.9|11379.1|11373.8|11371|11388.4|11385.6|11365.3|11362.5|1437
1652800200000|2022-05-17 15:10:00|11373.5|11370.7|11367.5|11363.5|11388|11385.2|11360|11357.2|2076
1652800500000|2022-05-17 15:15:00|11367.8|11363.8|11361.9|11357.9|11370.8|11368|11354.6|11351.5|1092
1652800800000|2022-05-17 15:20:00|11361.5|11358.7|11372.9|11370.1|11374.2|11371.4|11354.3|11351.5|2797
1652801100000|2022-05-17 15:25:00|11373.2|11370.4|11356.5|11353.7|11391.1|11388.3|11351.1|11348.3|4517
1652801400000|2022-05-17 15:30:00|11357.1|11354.3|11329.8|11325.8|11360.6|11357.8|11320|11316|4062
1652801700000|2022-05-17 15:35:00|11329|11326.2|11290.9|11288.1|11337.8|11334.7|11287.9|11284.6|3012
1652802000000|2022-05-17 15:40:00|11291.7|11287.7|11285.9|11283.1|11312.7|11309.5|11278.8|11275.4|1774
1652802300000|2022-05-17 15:45:00|11286.8|11284|11280|11277.2|11308.4|11305|11261.7|11258.9|1711
1652802600000|2022-05-17 15:50:00|11281.4|11277.4|11282.9|11280.1|11298.7|11295.4|11275.2|11272|1165
1652802900000|2022-05-17 15:55:00|11282.2|11279.4|11256.5|11253.7|11282.2|11279.4|11232.8|11229.6|2106
1652803200000|2022-05-17 16:00:00|11256.8|11254|11258.7|11255.9|11270.4|11265.3|11250.3|11247.2|1817
1652803500000|2022-05-17 16:05:00|11259.5|11255.5|11188.3|11184.3|11259.5|11256.6|11185.8|11182.3|2954
1652803800000|2022-05-17 16:10:00|11187.9|11185.1|11228.7|11225.9|11228.7|11225.9|11180.6|11177.8|2480
1652804100000|2022-05-17 16:15:00|11228.8|11226|11258.2|11255.4|11269.7|11266.3|11226|11223.2|1750
1652804400000|2022-05-17 16:20:00|11257.9|11255.1|11252.3|11249.5|11268.7|11265.2|11241.9|11239.1|1139
1652804700000|2022-05-17 16:25:00|11252.6|11249.8|11252.2|11249.4|11266.2|11262.8|11241.6|11238.7|739
1652805000000|2022-05-17 16:30:00|11251.9|11249.1|11261.2|11258.4|11267.7|11264.2|11240.5|11237.7|845
1652805300000|2022-05-17 16:35:00|11259.9|11257.1|11274.9|11272.1|11276.4|11273.6|11258.9|11255.3|707
1652805600000|2022-05-17 16:40:00|11275.4|11272.6|11295.8|11293|11297.3|11294.5|11273.9|11270.7|936
1652805900000|2022-05-17 16:45:00|11296.2|11293.4|11289.4|11285.4|11306.7|11303.8|11287.2|11284|2545
1652806200000|2022-05-17 16:50:00|11288.6|11285.8|11283.7|11280.9|11291.8|11287.9|11272.5|11269.4|1700
1652806500000|2022-05-17 16:55:00|11283.5|11280.7|11270.1|11267.3|11290.8|11287.5|11265.7|11262.9|947
1652806800000|2022-05-17 17:00:00|11270.4|11267.6|11275.9|11271.9|11287|11283.7|11259.7|11256.9|1046
1652807100000|2022-05-17 17:05:00|11274.8|11272|11268.6|11264.6|11286.6|11283.2|11251.1|11248.2|660
1652807400000|2022-05-17 17:10:00|11268.2|11265.4|11239.9|11237.1|11270|11267.2|11231.5|11227.6|1143
1652807700000|2022-05-17 17:15:00|11239.6|11236.8|11244.1|11241.3|11250.2|11247.2|11224.2|11220.9|996
1652808000000|2022-05-17 17:20:00|11245.1|11242.3|11249.4|11246.6|11274.1|11271.3|11233.1|11230.3|1363
1652808300000|2022-05-17 17:25:00|11250.1|11247.3|11259.1|11256.3|11274.3|11271.5|11244|11240.8|964
1652808600000|2022-05-17 17:30:00|11258.9|11256.1|11260.8|11256.8|11270.8|11266.9|11258.2|11255.2|996
1652808900000|2022-05-17 17:35:00|11260.4|11257.6|11270.2|11266.2|11278.4|11275.6|11255.2|11252.4|778
1652809200000|2022-05-17 17:40:00|11269.4|11266.6|11256.7|11253.9|11280.6|11277.8|11252|11249.1|1209
1652809500000|2022-05-17 17:45:00|11257.2|11254.4|11270.3|11267.5|11273.7|11270.8|11254.5|11251.7|700
1652809800000|2022-05-17 17:50:00|11270.7|11266.7|11267.5|11263.5|11283.9|11281.1|11266.3|11263.5|779
1652810100000|2022-05-17 17:55:00|11267.8|11263.8|11250.5|11247.7|11273.7|11270.9|11242|11238.7|771
1652810400000|2022-05-17 18:00:00|11250.8|11248|11240.6|11237.8|11257.7|11254.8|11240.6|11237.7|1191
1652810700000|2022-05-17 18:05:00|11241.2|11238.4|11232.8|11230|11244.3|11241.4|11220.1|11217.3|2138
1652811000000|2022-05-17 18:10:00|11232.6|11229.8|11182.9|11180.1|11233.8|11231|11161.5|11158.7|2251
1652811300000|2022-05-17 18:15:00|11184.1|11181.8|11090.5|11086.5|11190.7|11187.2|11085.8|11080.7|6432
1652811600000|2022-05-17 18:20:00|11089.7|11086.9|11107.1|11103.1|11137.1|11134.3|11063.9|11061.1|7466
1652811900000|2022-05-17 18:25:00|11106.1|11102.1|11081|11078.2|11125.8|11123|11043.8|11041|9446
1652812200000|2022-05-17 18:30:00|11080.7|11077.9|11048.5|11045.7|11099.2|11096.4|11045.5|11042.3|2822
1652812500000|2022-05-17 18:35:00|11047.6|11044.8|11051.9|11047.9|11074.8|11068.7|11044.6|11041.6|2060
1652812800000|2022-05-17 18:40:00|11051.5|11048.7|11072.1|11069.3|11077.2|11073.6|11049.1|11046.2|1160
1652813100000|2022-05-17 18:45:00|11071.7|11068.9|11074.5|11070.5|11080.2|11077.3|11067.1|11063.9|256
1652813400000|2022-05-17 18:50:00|11074.2|11070.2|11060.2|11056.2|11078.7|11075.3|11058.1|11054.4|367
1652813700000|2022-05-17 18:55:00|11062.7|11054.7|11064.4|11061.6|11067.8|11064.6|11045.1|11041.8|818
1652814000000|2022-05-17 19:00:00|11065.6|11062.6|11065.7|11062.9|11067.4|11064.6|11055.4|11052.5|221
1652814300000|2022-05-17 19:05:00|11064.1|11061.3|11069.3|11066.5|11071.4|11068.5|11048.4|11044.8|339
1652814600000|2022-05-17 19:10:00|11068.3|11065.5|11048.2|11045.4|11074.2|11069.2|11047.2|11044|465
1652814900000|2022-05-17 19:15:00|11047.7|11044.9|11054|11050|11057.3|11054.4|11045.7|11042.9|230
1652815200000|2022-05-17 19:20:00|11052.2|11049.4|11061|11058.2|11071.3|11068.1|11050.2|11046.6|187
1652815500000|2022-05-17 19:25:00|11061.2|11058.4|11059.9|11055.9|11065.3|11061.4|11054.8|11050.9|123
1652815800000|2022-05-17 19:30:00|11059.1|11056.3|11052.1|11049.3|11061.2|11057.6|11049.1|11046.2|268
1652816100000|2022-05-17 19:35:00|11052.9|11048.9|11048.1|11045.3|11061.1|11057.3|11045.6|11042.8|258
1652816400000|2022-05-17 19:40:00|11048.5|11044.5|11052.4|11049.6|11053.5|11050.6|11045.6|11042.8|190
1652816700000|2022-05-17 19:45:00|11052.1|11049.3|11021.1|11017.1|11052.5|11049.3|11018.7|11015.5|594
1652817000000|2022-05-17 19:50:00|11020.7|11017.9|10996.8|10994|11032.7|11028.9|10991.8|10989|1005
1652817300000|2022-05-17 19:55:00|10997.1|10994.3|11025.9|11021.9|11025.9|11021.9|10988.9|10985.2|608
1652817600000|2022-05-17 20:00:00|11026.3|11022.3|11006.4|11002.4|11027|11024.2|11002.7|10997.9|107
1652817900000|2022-05-17 20:05:00|11006|11003.2|11015.9|11011.9|11018.9|11015.3|11001|10997.7|88
1652818200000|2022-05-17 20:10:00|11016.9|11012.9|11020.8|11018|11022.4|11018|11013.4|11008.8|107
1652818500000|2022-05-17 20:15:00|11019.6|11015.6|11015.4|11011.4|11021.2|11018.3|11005.4|11002.6|63
1652818800000|2022-05-17 20:20:00|11015.8|11011.8|11016|11013.2|11025|11021.1|11012|11008.1|76
1652819100000|2022-05-17 20:25:00|11016.3|11013.5|11011.4|11003.4|11020.5|11017.7|10996.1|10990.3|123
1652819400000|2022-05-17 20:30:00|11011.6|11003.6|11057.7|11049.7|11057.7|11052.4|11011.3|11003.3|504
1652819700000|2022-05-17 20:35:00|11058.2|11050.2|11114.3|11106.3|11114.7|11109.6|11049.1|11042.9|482
1652820000000|2022-05-17 20:40:00|11114|11106|11097.8|11093.8|11124.8|11118.5|11096.7|11091.3|349
1652820300000|2022-05-17 20:45:00|11097.5|11093.5|11116.5|11108.5|11125|11120.2|11093.7|11088.7|440
1652820600000|2022-05-17 20:50:00|11117.1|11109.1|11105.4|11097.4|11117.1|11109.1|11098.7|11093.3|54
1652820900000|2022-05-17 20:55:00|11123.2|11119.2|11135.2|11127.2|11138.7|11130.7|11120.9|11115.4|254
1652821200000|2022-05-17 21:00:00|11135.8|11127.8|11143.6|11135.6|11151.8|11146.4|11131.2|11123.2|115
1652821500000|2022-05-17 21:05:00|11143.8|11135.8|11148.9|11144.9|11151.1|11144.9|11143.8|11135.8|96
1652821800000|2022-05-17 21:10:00|11146.6|11143.8|11134.5|11126.5|11146.6|11143.8|11124|11120.9|36
1652822100000|2022-05-17 21:15:00|11134.3|11126.3|11133.8|11125.8|11135|11127.1|11131.1|11123.8|1
1652822400000|2022-05-17 21:20:00|11133|11125|11131.9|11123.9|11133|11125.4|11127.2|11122.2|4
1652823000000|2022-05-17 21:30:00|11131.8|11123.8|11138.8|11130.8|11140.5|11132.5|11131.8|11123.8|34
1652823300000|2022-05-17 21:35:00|11138.3|11130.3|11139.9|11131.9|11139.9|11131.9|11135.9|11127.9|7
1652823600000|2022-05-17 21:40:00|11140.1|11132.1|11146.8|11144|11146.8|11144|11140.1|11132.1|6
1652823900000|2022-05-17 21:45:00|||||||||6
1652824200000|2022-05-17 21:50:00|11142.4|11134.4|11144.9|11136.9|11149.9|11145.9|11142.4|11134.4|6
1652824500000|2022-05-17 21:55:00|11145|11137|11148.5|11140.5|11148.5|11140.5|11136.9|11131.3|31
1652824800000|2022-05-17 22:00:00|11151.7|11143.7|11151.7|11143.7|11151.7|11143.7|11151.7|11143.7|0
1652832000000|2022-05-18 00:00:00|11153.1|11150.3|11208.8|11204.8|11224|11220.1|11145.7|11140.3|660
1652832300000|2022-05-18 00:05:00|11208.5|11204.5|11222.2|11218.2|11237.9|11231.9|11203.7|11199.7|216
1652832600000|2022-05-18 00:10:00|11222.6|11218.6|11210.9|11202.9|11237.4|11231.6|11207.3|11202|223
1652832900000|2022-05-18 00:15:00|11208.7|11204.7|11200.3|11197.5|11221.7|11215.2|11200.3|11194.9|102
1652833200000|2022-05-18 00:20:00|11201.4|11197.4|11197.6|11189.6|11201.7|11197.4|11187.9|11182.9|53
1652833500000|2022-05-18 00:25:00|11197.9|11189.9|11188.6|11185.8|11202.2|11196.4|11184.6|11181.5|26
1652833800000|2022-05-18 00:30:00|11188.2|11185.4|11200.8|11192.8|11201.7|11198.1|11184.9|11180.5|56
1652834100000|2022-05-18 00:35:00|11199|11195|11202.1|11198.1|11207.2|11201.4|11195.2|11189.2|178
1652834400000|2022-05-18 00:40:00|11203.9|11195.9|11185.2|11177.2|11204.2|11198.4|11178|11171.5|45
1652834700000|2022-05-18 00:45:00|11185.8|11177.8|11187.8|11179.8|11195.5|11190.4|11185.8|11177.8|22
1652835000000|2022-05-18 00:50:00|11185.2|11181.2|11182.6|11178.6|11188.8|11183.3|11180.1|11174.4|7
1652835300000|2022-05-18 00:55:00|11185.1|11177.1|11165.2|11161.2|11185.1|11177.6|11164.1|11158.7|20
1652835600000|2022-05-18 01:00:00|11164.8|11162|11171.2|11168.4|11208|11201.5|11164.8|11162|311
1652835900000|2022-05-18 01:05:00|11171.4|11168.6|11178.5|11175.7|11196.3|11190.6|11171.4|11167.3|149
1652836200000|2022-05-18 01:10:00|11178.2|11175.4|11174.3|11166.3|11180.9|11175.6|11155.4|11149.7|160
1652836500000|2022-05-18 01:15:00|11172.1|11168.1|11164.1|11160.1|11188.3|11184.1|11163.3|11156.6|98
1652836800000|2022-05-18 01:20:00|11163.8|11159.8|11150.9|11142.9|11165.9|11160.5|11130.1|11124.2|157
1652837100000|2022-05-18 01:25:00|11151.3|11143.3|11141.1|11137.1|11165.6|11159.4|11136.6|11131.9|35
1652837400000|2022-05-18 01:30:00|11140.7|11136.7|11137.1|11129.1|11144.9|11138.4|11123.3|11118.9|68
1652837700000|2022-05-18 01:35:00|11136.9|11128.9|11126.4|11122.4|11147.2|11141.4|11123.4|11117.2|200
1652838000000|2022-05-18 01:40:00|11126.7|11122.7|11107.5|11104.7|11134|11130|11103.5|11098.1|207
1652838300000|2022-05-18 01:45:00|11108.3|11104.3|11089.8|11085.8|11117.4|11111.6|11084.2|11079.3|245
1652838600000|2022-05-18 01:50:00|11089.5|11085.5|11076.2|11068.2|11096.6|11091.9|11071.3|11066.6|108
1652838900000|2022-05-18 01:55:00|11076.6|11068.6|11111.2|11107.2|11115|11109.6|11073.4|11067.2|94
1652839200000|2022-05-18 02:00:00|11112.1|11108.1|11119.6|11116.8|11131.2|11126.7|11103.6|11098.5|95
1652839500000|2022-05-18 02:05:00|11120|11116|11088.8|11086|11126.4|11120.4|11074.2|11070|239
1652839800000|2022-05-18 02:10:00|11089.6|11085.6|11070.5|11066.5|11095.1|11089.2|11067.4|11062|229
1652840100000|2022-05-18 02:15:00|11070.2|11066.2|11074.2|11070.2|11078|11071.6|11067.7|11063.7|37
1652840400000|2022-05-18 02:20:00|11074.8|11070.8|11088.1|11085.3|11090.4|11085.3|11070.1|11066.3|153
1652840700000|2022-05-18 02:25:00|11088.4|11085.6|11093.9|11089.9|11093.9|11089.9|11079.9|11073.7|107
1652841000000|2022-05-18 02:30:00|11093.8|11091|11101.2|11097.2|11104.9|11100.9|11071.7|11067.4|106
1652841300000|2022-05-18 02:35:00|11101.1|11098.3|11104.3|11096.3|11121.8|11117|11098.5|11092.7|67
1652841600000|2022-05-18 02:40:00|11102.7|11094.7|11129.6|11126.8|11134.7|11128.9|11100.1|11094.7|101
1652841900000|2022-05-18 02:45:00|11130.1|11127.3|11130.8|11126.8|11138.5|11135.5|11119.8|11115.8|88
1652842200000|2022-05-18 02:50:00|11130.5|11126.5|11142.3|11138.3|11151.5|11147.8|11130.4|11124.3|149
1652842500000|2022-05-18 02:55:00|11142.1|11138.1|11127.8|11123.8|11142.1|11138.1|11122.7|11118.8|67
1652842800000|2022-05-18 03:00:00|11128.8|11124.8|11133.9|11129.9|11143|11137.6|11124.9|11120.1|168
1652843100000|2022-05-18 03:05:00|11133.6|11129.6|11127.8|11123.8|11134|11129.6|11123.3|11119|102
1652843400000|2022-05-18 03:10:00|11127.5|11123.5|11128.4|11125.6|11135.8|11130.9|11112.4|11107|90
1652843700000|2022-05-18 03:15:00|11128.7|11125.9|11111.2|11103.2|11135|11129.6|11105.4|11101.4|74
1652844000000|2022-05-18 03:20:00|11110.6|11102.6|11100.4|11096.4|11110.6|11104.4|11087.9|11083.9|133
1652844300000|2022-05-18 03:25:00|11099.5|11095.5|11118|11115.2|11119.6|11115.2|11094.5|11089.6|219
1652844600000|2022-05-18 03:30:00|11118.4|11114.4|11112.4|11108.4|11118.4|11115.2|11107.5|11104.7|130
1652844900000|2022-05-18 03:35:00|11112|11108|11112|11109.2|11113.5|11109.2|11106.1|11102.7|106
1652845200000|2022-05-18 03:40:00|11112.9|11110.1|11112.3|11108.3|11115.5|11110.8|11107.4|11104.5|40
1652845500000|2022-05-18 03:45:00|11113.8|11105.8|11110.6|11106.6|11116.9|11112.1|11108.7|11105.8|21
1652845800000|2022-05-18 03:50:00|11109.2|11106.4|11114|11110|11115.8|11111.1|11107.1|11104.2|61
1652846100000|2022-05-18 03:55:00|11113.2|11110.4|11110.2|11107.4|11113.2|11110.4|11107.7|11104.6|64
1652846400000|2022-05-18 04:00:00|11110|11107.2|11116.3|11112.3|11120.5|11114.4|11106.7|11103.9|126
1652846700000|2022-05-18 04:05:00|11116|11112|11112.3|11108.3|11116|11112.7|11108.8|11104.4|14
1652847000000|2022-05-18 04:10:00|11111.9|11107.9|11114.3|11111.5|11119.4|11114.9|11111.6|11105.8|11
1652847300000|2022-05-18 04:15:00|11112|11109.2|11107.8|11105|11112|11109.2|11107.4|11102.7|15
1652847600000|2022-05-18 04:20:00|11107.1|11104.3|11113.5|11109.5|11121|11116.3|11107.1|11104.3|49
1652847900000|2022-05-18 04:25:00|11114.5|11110.5|11091.4|11088.6|11114.9|11111.9|11085.4|11080|132
1652848200000|2022-05-18 04:30:00|11091.8|11087.8|11096.5|11092.5|11097.7|11093.8|11082.4|11078.5|47
1652848500000|2022-05-18 04:35:00|11095.8|11091.8|11092.1|11088.1|11098.6|11094.5|11090.7|11086.9|9
1652848800000|2022-05-18 04:40:00|11093.3|11090.5|11093.8|11089.8|11098.6|11094.5|11092.3|11086.3|16
1652849100000|2022-05-18 04:45:00|11092.4|11088.4|11084.4|11080.4|11092.4|11088.5|11081.3|11077.6|40
1652849400000|2022-05-18 04:50:00|11083.6|11080.8|11089.4|11086.6|11089.6|11086.6|11082.8|11077.9|12
1652849700000|2022-05-18 04:55:00|11088.9|11086.1|11086.7|11082.7|11096.2|11090.8|11083.1|11080.2|35
1652850000000|2022-05-18 05:00:00|11085.9|11083.1|11100|11096|11104.9|11102.1|11084.9|11081|34
1652850300000|2022-05-18 05:05:00|11099.9|11097.1|11111.8|11103.8|11112.6|11108.6|11099.9|11097.1|34
1652850600000|2022-05-18 05:10:00|11111.4|11103.4|11116.5|11113.7|11118.5|11114.4|11109|11103.4|28
1652850900000|2022-05-18 05:15:00|11115.6|11111.6|11131|11127|11134.1|11128.3|11109.5|11105.9|50
1652851200000|2022-05-18 05:20:00|11131.3|11127.3|11130.6|11126.6|11133.8|11129.4|11121|11117.9|65
1652851500000|2022-05-18 05:25:00|11132.1|11124.1|11140.5|11137.7|11150.3|11145.7|11128.2|11123.8|140
1652851800000|2022-05-18 05:30:00|11141.4|11136.5|11159.5|11155.5|11168.9|11165.6|11139.5|11133.4|249
1652852100000|2022-05-18 05:35:00|11159.9|11155.9|11152.8|11148.8|11165|11158.9|11148.5|11143.3|83
1652852400000|2022-05-18 05:40:00|11156|11148|11161.5|11157.5|11169.6|11164.9|11147.7|11143.8|88
1652852700000|2022-05-18 05:45:00|11161.2|11157.2|11164.1|11160.1|11179.5|11175.9|11158.2|11152.7|108
1652853000000|2022-05-18 05:50:00|11162.8|11158.8|11176|11168|11179.6|11173.5|11157.4|11153.4|77
1652853300000|2022-05-18 05:55:00|11174.5|11170.5|11167.3|11159.3|11177|11171.6|11147|11144.2|102
1652853600000|2022-05-18 06:00:00|11165.1|11161.1|11154.3|11150.3|11167|11161.1|11142.3|11138.7|149
1652853900000|2022-05-18 06:05:00|11154.1|11150.1|11141.3|11138.5|11166.6|11161.2|11139.3|11136.4|132
1652854200000|2022-05-18 06:10:00|11142.1|11138.1|11095.8|11087.8|11143.2|11139.7|11088|11081.3|656
1652854500000|2022-05-18 06:15:00|11094.3|11090.3|11077.9|11075.1|11097.2|11092.7|11069.6|11066.3|793
1652854800000|2022-05-18 06:20:00|11078.3|11074.3|11066.6|11062.6|11080|11076.1|11056.2|11051.5|526
1652855100000|2022-05-18 06:25:00|11065.8|11063|11082.9|11080.1|11087.1|11084.1|11064.5|11060.9|140
1652855400000|2022-05-18 06:30:00|11083.2|11080.4|11061.2|11057.2|11090|11086.4|11060.8|11055.1|236
1652855700000|2022-05-18 06:35:00|11060.9|11056.9|11073.5|11070.7|11075.4|11070.7|11060.9|11056.4|336
1652856000000|2022-05-18 06:40:00|11073.8|11071|11082.3|11078.3|11086.4|11082.4|11062.1|11058.9|165
1652856300000|2022-05-18 06:45:00|11081.9|11077.9|11089.5|11086.7|11092.4|11087.3|11067|11064|226
1652856600000|2022-05-18 06:50:00|11089.1|11086.3|11085.7|11081.7|11098|11094.6|11079.9|11075.5|757
1652856900000|2022-05-18 06:55:00|11085.3|11081.3|11085.6|11082.8|11111.1|11105.7|11084.9|11080.9|782
1652857200000|2022-05-18 07:00:00|11086.4|11082.4|11115.3|11112.5|11119.8|11117|11086|11082.4|354
1652857500000|2022-05-18 07:05:00|11115.9|11113.1|11124.2|11121.4|11130|11127.1|11112.6|11109.8|255
1652857800000|2022-05-18 07:10:00|11124.1|11121.3|11122.9|11120.1|11129|11125.4|11106.9|11104.1|210
1652858100000|2022-05-18 07:15:00|11122.2|11119.4|11143.6|11140.8|11152.8|11150|11121.7|11118.9|423
1652858400000|2022-05-18 07:20:00|11143.9|11141.1|11159.2|11156.4|11160.4|11157.6|11143.9|11141.1|316
1652858700000|2022-05-18 07:25:00|11158.9|11156.1|11156.2|11153.4|11173.4|11170.6|11155.7|11152.9|346
1652859000000|2022-05-18 07:30:00|11156.5|11153.7|11189.9|11187.1|11192.5|11187.9|11151.8|11148.9|789
1652859300000|2022-05-18 07:35:00|11190.6|11186.6|11181.6|11177.6|11198.9|11195.7|11172.2|11169.3|781
1652859600000|2022-05-18 07:40:00|11181.9|11177.9|11180.1|11177.3|11191.3|11188.5|11171.6|11168.8|443
1652859900000|2022-05-18 07:45:00|11181.8|11179|11170.8|11168|11190.9|11186.9|11170.8|11168|697
1652860200000|2022-05-18 07:50:00|11171.1|11168.3|11207.5|11204.7|11207.5|11204.7|11167.3|11164.5|588
1652860500000|2022-05-18 07:55:00|11208.4|11205.6|11208.8|11206|11214|11210.7|11194.8|11191.6|704
1652860800000|2022-05-18 08:00:00|11210.3|11207.5|11209.2|11206.4|11224.7|11221.9|11203.9|11200.3|1212
1652861100000|2022-05-18 08:05:00|11208.8|11206|11212.2|11209.4|11214.3|11210.3|11181.8|11178.6|1074
1652861400000|2022-05-18 08:10:00|11212.5|11209.7|11215.5|11212.7|11226.4|11222.1|11208.1|11205.2|746
1652861700000|2022-05-18 08:15:00|11215.8|11213|11209.8|11207|11223.7|11219.7|11202.1|11198.9|862
1652862000000|2022-05-18 08:20:00|11210.3|11207.5|11202.9|11198.9|11220.6|11217.3|11193.5|11189.4|1514
1652862300000|2022-05-18 08:25:00|11203.2|11199.2|11225.9|11221.9|11229.8|11227|11196.3|11193.5|4539
1652862600000|2022-05-18 08:30:00|11221.9|11217.9|11226.5|11223.7|11240|11237.2|11216.8|11212.7|3336
1652862900000|2022-05-18 08:35:00|11225.5|11222.7|11206.5|11203.7|11230.8|11227.7|11204.6|11201.8|937
1652863200000|2022-05-18 08:40:00|11205.8|11203|11192.4|11189.6|11216.6|11212.7|11192.4|11189.5|672
1652863500000|2022-05-18 08:45:00|11193.8|11189.8|11207.2|11203.2|11207.4|11204.6|11188.7|11185.9|554
1652863800000|2022-05-18 08:50:00|11207.4|11204.6|11191.8|11187.8|11210.4|11207.6|11190.7|11185.6|516
1652864100000|2022-05-18 08:55:00|11191|11188.2|11207.4|11204.6|11213.5|11210.3|11191|11188.2|477
1652864400000|2022-05-18 09:00:00|11208.1|11204.1|11168.6|11165.8|11209.8|11206.6|11166.6|11163.8|1255
1652864700000|2022-05-18 09:05:00|11168.4|11165.6|11176.6|11173.8|11185.7|11182.5|11166.6|11163.7|489
1652865000000|2022-05-18 09:10:00|11178.5|11175.7|11176.2|11173.4|11187|11183.4|11169.7|11164.5|466
1652865300000|2022-05-18 09:15:00|11177.2|11174.4|11191.3|11187.3|11195.3|11192.1|11175.2|11171.6|295
1652865600000|2022-05-18 09:20:00|11191|11187|11204.9|11200.9|11214.3|11211.4|11178.8|11175.6|412
1652865900000|2022-05-18 09:25:00|11205.2|11202.4|11208.5|11205.7|11211.1|11206.4|11199.8|11196.1|205
1652866200000|2022-05-18 09:30:00|11208.8|11206|11196.2|11193.4|11209.2|11206.2|11187.4|11184.2|437
1652866500000|2022-05-18 09:35:00|11198.5|11194.5|11191.6|11188.8|11198.5|11195.1|11184.3|11181.4|676
1652866800000|2022-05-18 09:40:00|11192.4|11188.4|11178.4|11174.4|11195.7|11191.9|11178|11174.4|493
1652867100000|2022-05-18 09:45:00|11177.3|11174.5|11173.6|11170.8|11199.1|11195.9|11168|11164.7|499
1652867400000|2022-05-18 09:50:00|11174|11171.2|11164|11160|11178.7|11175.2|11154.3|11149.2|1218
1652867700000|2022-05-18 09:55:00|11164.3|11160.3|11169.2|11166.4|11172.7|11169.9|11161.5|11157.8|499
1652868000000|2022-05-18 10:00:00|11169.5|11166.7|11153.9|11149.9|11172.6|11169.7|11149.8|11145.9|525
1652868300000|2022-05-18 10:05:00|11153.8|11151|11168|11164|11171.8|11168.2|11152.8|11149.6|1466
1652868600000|2022-05-18 10:10:00|11168.3|11164.3|11168.2|11165.4|11170.5|11167.7|11160.9|11157.3|914
1652868900000|2022-05-18 10:15:00|11167.9|11165.1|11167.5|11164.7|11177.8|11171.9|11160.9|11157.6|436
1652869200000|2022-05-18 10:20:00|11167|11164.2|11168.5|11165.7|11173.2|11170.4|11159.2|11156.4|385
1652869500000|2022-05-18 10:25:00|11169.2|11166.4|11170.5|11167.7|11175.8|11173|11165.3|11162.2|560
1652869800000|2022-05-18 10:30:00|11170.6|11167.8|11170.2|11166.2|11178|11175.2|11156.1|11153.3|684
1652870100000|2022-05-18 10:35:00|11170.6|11166.6|11186.2|11182.2|11191.9|11189|11170|11166.6|592
1652870400000|2022-05-18 10:40:00|11187.2|11183.2|11164.4|11161.6|11189.2|11186.3|11162.7|11159.7|508
1652870700000|2022-05-18 10:45:00|11165.5|11161.5|11160.7|11156.7|11174.2|11171.3|11157.7|11154.4|479
1652871000000|2022-05-18 10:50:00|11160.4|11156.4|11133.9|11131.1|11162.8|11160|11132.6|11126.9|1469
1652871300000|2022-05-18 10:55:00|11131.7|11128.9|11144.2|11141.4|11144.2|11141.4|11127.3|11124.5|928
1652871600000|2022-05-18 11:00:00|11143.7|11140.9|11140.3|11137.5|11148.9|11145.7|11138.3|11135.5|422
1652871900000|2022-05-18 11:05:00|11140|11137.2|11158|11155.2|11160.9|11155.5|11131.6|11128.4|379
1652872200000|2022-05-18 11:10:00|11158.3|11155.5|11157|11154.2|11160.7|11157.9|11151|11147.4|314
1652872500000|2022-05-18 11:15:00|11158|11155.2|11175|11172.2|11177.6|11174.2|11156.3|11153.1|481
1652872800000|2022-05-18 11:20:00|11175.2|11172.4|11191|11188.2|11198.1|11194.2|11174.8|11172|234
1652873100000|2022-05-18 11:25:00|11189.7|11186.9|11201|11198.2|11204.8|11201.7|11187.9|11185.1|385
1652873400000|2022-05-18 11:30:00|11201.2|11198.4|11197.3|11194.5|11206.1|11203.2|11191|11187.7|604
1652873700000|2022-05-18 11:35:00|11197|11194.2|11194|11191.2|11198.4|11194.9|11184.1|11180.4|268
1652874000000|2022-05-18 11:40:00|11194.5|11191.7|11210.7|11207.9|11211.4|11208.2|11194|11191.2|1168
1652874300000|2022-05-18 11:45:00|11211|11208.2|11220.5|11217.7|11227.2|11224.4|11210.7|11207.9|680
1652874600000|2022-05-18 11:50:00|11221.4|11217.4|11219|11216.2|11221.9|11218.2|11203.9|11200.7|585
1652874900000|2022-05-18 11:55:00|11219.7|11215.7|11217.8|11215|11220.8|11218|11206.2|11203.4|398
1652875200000|2022-05-18 12:00:00|11218.4|11215.6|11244.4|11241.6|11246.5|11242.1|11211.9|11209|1053
1652875500000|2022-05-18 12:05:00|11243.9|11241.1|11259.6|11256.8|11270.7|11267.9|11243.4|11240.6|1324
1652875800000|2022-05-18 12:10:00|11259.2|11256.4|11247.2|11244.4|11259.7|11256.9|11240.5|11237.7|584
1652876100000|2022-05-18 12:15:00|11247.5|11244.7|11246.5|11243.7|11261.3|11258.2|11244.8|11242|328
1652876400000|2022-05-18 12:20:00|11247.5|11244.7|11249.8|11247|11257.6|11254.3|11241.8|11238.9|382
1652876700000|2022-05-18 12:25:00|11250.1|11247.3|11238|11235.2|11251.2|11248|11228.7|11225.9|501
1652877000000|2022-05-18 12:30:00|11238.7|11235.9|11220.7|11217.9|11239|11236.2|11214.7|11211.9|840
1652877300000|2022-05-18 12:35:00|11222.5|11218.5|11226.1|11222.1|11227.8|11224.7|11207.6|11202.3|575
1652877600000|2022-05-18 12:40:00|11225.7|11222.9|11213.6|11210.8|11229.2|11226.4|11209|11206.2|554
1652877900000|2022-05-18 12:45:00|11213.3|11210.5|11217.3|11214.5|11222.1|11218.5|11209.3|11204.2|324
1652878200000|2022-05-18 12:50:00|11216.9|11214.1|11203.6|11200.8|11216.9|11214.1|11196.2|11193|662
1652878500000|2022-05-18 12:55:00|11204.1|11201.3|11188.5|11185.7|11213.9|11211.1|11179.8|11176.6|550
1652878800000|2022-05-18 13:00:00|11188.9|11186.1|11212.3|11209.5|11215.2|11212.4|11167.3|11163.9|1434
1652879100000|2022-05-18 13:05:00|11211.5|11208.7|11175.8|11173|11212.3|11209|11175.5|11172.2|862
1652879400000|2022-05-18 13:10:00|11176.1|11173.3|11188.5|11185.7|11190.9|11188|11157.1|11153.8|1249
1652879700000|2022-05-18 13:15:00|11188.1|11185.3|11162.6|11159.8|11190.4|11187|11156|11153.2|1687
1652880000000|2022-05-18 13:20:00|11162.8|11158.8|11155.2|11151.2|11175.2|11171.6|11144.7|11141.8|861
1652880300000|2022-05-18 13:25:00|11155.5|11151.5|11137.3|11134.5|11161.8|11158.4|11134.8|11131.4|1227
1652880600000|2022-05-18 13:30:00|11138|11135.2|11132.4|11129.6|11141.6|11138.2|11108.8|11105.4|1977
1652880900000|2022-05-18 13:35:00|11131.8|11129|11076.2|11073.4|11131.8|11129|11072.7|11069.9|2722
1652881200000|2022-05-18 13:40:00|11076.5|11073.7|11094.2|11091.4|11106.7|11103.4|11061.5|11058.7|2595
1652881500000|2022-05-18 13:45:00|11093.9|11091.1|11100.2|11097.4|11125.6|11122.8|11091.4|11088.6|1454
1652881800000|2022-05-18 13:50:00|11100.6|11097.8|11055.2|11052.4|11110|11107.1|11054|11051.2|1368
1652882100000|2022-05-18 13:55:00|11054.9|11052.1|11033.8|11031|11061.5|11058.7|11026|11022.9|2044
1652882400000|2022-05-18 14:00:00|11033.6|11030.8|11080.2|11077.4|11081.2|11078.4|11030|11027.2|2251
1652882700000|2022-05-18 14:05:00|11080.5|11077.7|11046.5|11043.7|11083.1|11079.9|11045.5|11041.9|1374
1652883000000|2022-05-18 14:10:00|11046.1|11043.3|11064.4|11061.6|11077.2|11073.6|11037.8|11034.2|1043
1652883300000|2022-05-18 14:15:00|11063.6|11060.8|11073.4|11070.6|11085.5|11082.3|11035.4|11032.5|1319
1652883600000|2022-05-18 14:20:00|11073.8|11069.8|11066.4|11063.6|11095.7|11092.3|11054.2|11051.4|1202
1652883900000|2022-05-18 14:25:00|11066|11063.2|11079.8|11071.8|11079.8|11071.8|11043.3|11039.4|1347
1652884200000|2022-05-18 14:30:00|11080.1|11072.1|11077.3|11074.5|11137.3|11133.1|11057.6|11054.4|3995
1652884500000|2022-05-18 14:35:00|11077.8|11073.8|11000.5|10997.7|11079.4|11075.9|10971.1|10967.8|4842
1652884800000|2022-05-18 14:40:00|11001.3|10997.3|10990.2|10987.4|11038.6|11035.8|10990.2|10987.4|3180
1652885100000|2022-05-18 14:45:00|10990.9|10988.1|10952.9|10950.1|11024.8|11021.1|10939|10935.6|3473
1652885400000|2022-05-18 14:50:00|10952.5|10949.7|10943|10939|10958.8|10956|10909.2|10906.4|4487
1652885700000|2022-05-18 14:55:00|10944.3|10940.3|10941.5|10938.7|10978.8|10975.6|10937.8|10935|2301
1652886000000|2022-05-18 15:00:00|10940.5|10937.7|10888.1|10885.3|10960.6|10957.4|10886.8|10882.7|2623
1652886300000|2022-05-18 15:05:00|10888.4|10885.6|10886.3|10883.5|10904.5|10901.6|10877.9|10875.1|2762
1652886600000|2022-05-18 15:10:00|10886|10883.2|10906.4|10903.6|10920|10917.2|10884.8|10882|2488
1652886900000|2022-05-18 15:15:00|10906|10903.2|10846.3|10843.5|10915.5|10912.6|10838|10835.1|5268
1652887200000|2022-05-18 15:20:00|10846|10843.2|10856.3|10853.5|10871.1|10867.1|10837.2|10834.4|3092
1652887500000|2022-05-18 15:25:00|10855.6|10852.8|10847.2|10844.4|10866.9|10861.6|10805.4|10802|4967
1652887800000|2022-05-18 15:30:00|10846.9|10844.1|10837.4|10833.4|10855.6|10852.8|10825.4|10822.6|2722
1652888100000|2022-05-18 15:35:00|10836.3|10833.5|10834.3|10831.5|10856.3|10850.5|10815.5|10811.6|1948
1652888400000|2022-05-18 15:40:00|10832.8|10830|10867.6|10864.8|10876|10872.8|10832.8|10829.8|2122
1652888700000|2022-05-18 15:45:00|10867.8|10865|10832.2|10829.4|10870.4|10866.8|10815.9|10813.1|1073
1652889000000|2022-05-18 15:50:00|10833|10829|10829.7|10825.7|10868.8|10862.9|10827.6|10823.9|1006
1652889300000|2022-05-18 15:55:00|10829.3|10825.3|10851.3|10847.3|10859.2|10856.1|10824|10820.3|919
1652889600000|2022-05-18 16:00:00|10851|10847|10835.6|10831.6|10856.3|10853.1|10816|10812.9|1612
1652889900000|2022-05-18 16:05:00|10833.8|10831|10797.7|10794.9|10834.1|10831|10784.1|10780.7|1778
1652890200000|2022-05-18 16:10:00|10798.1|10795.3|10851.9|10847.9|10854.9|10852.1|10790.7|10787.5|1369
1652890500000|2022-05-18 16:15:00|10852.2|10848.2|10839.8|10835.8|10882.9|10876.3|10838.1|10835.3|1254
1652890800000|2022-05-18 16:20:00|10840.1|10836.1|10798.3|10795.5|10843.8|10839.8|10798.3|10795.1|817
1652891100000|2022-05-18 16:25:00|10798|10795.2|10810.5|10806.5|10819|10816.2|10788.7|10785.3|1806
1652891400000|2022-05-18 16:30:00|10809.7|10806.9|10828|10825.2|10831.3|10828.5|10788.2|10785.1|1825
1652891700000|2022-05-18 16:35:00|10827.7|10824.9|10804.6|10801.8|10849.1|10846.2|10788.9|10786|1692
1652892000000|2022-05-18 16:40:00|10803.9|10801.1|10797.4|10793.4|10825.6|10821.2|10793.3|10790.1|1036
1652892300000|2022-05-18 16:45:00|10798.7|10794.7|10802.3|10798.3|10828.4|10825.3|10794.6|10791.8|1343
1652892600000|2022-05-18 16:50:00|10801.6|10798.8|10821.6|10818.8|10841.7|10838.8|10801.5|10798.3|1882
1652892900000|2022-05-18 16:55:00|10822.7|10818.7|10806.8|10804|10841.4|10838.6|10804.8|10801.3|623
1652893200000|2022-05-18 17:00:00|10807.6|10803.6|10783.7|10780.9|10814.5|10811.7|10775|10771|1730
1652893500000|2022-05-18 17:05:00|10783.9|10781.1|10766.7|10763.9|10804.2|10801.4|10758.8|10756|2044
1652893800000|2022-05-18 17:10:00|10766.8|10764|10784.9|10780.9|10795.2|10792.3|10757.3|10754.5|1104
1652894100000|2022-05-18 17:15:00|10783.8|10781|10785.6|10781.6|10792.5|10789.7|10769.1|10765.6|785
1652894400000|2022-05-18 17:20:00|10785.9|10781.9|10779.8|10777|10810.3|10807|10776.8|10773.3|877
1652894700000|2022-05-18 17:25:00|10780.6|10776.6|10793.5|10790.7|10801.3|10798|10777|10774.2|762
1652895000000|2022-05-18 17:30:00|10794.1|10791.3|10771.1|10768.3|10810.2|10807|10771.1|10768.3|594
1652895300000|2022-05-18 17:35:00|10773|10770.2|10779.9|10775.9|10780.7|10777.9|10739.5|10735.5|1404
1652895600000|2022-05-18 17:40:00|10779.4|10776.6|10763.8|10759.8|10780.4|10777.6|10753.6|10750.8|597
1652895900000|2022-05-18 17:45:00|10763.5|10759.5|10734.7|10731.9|10763.5|10759.6|10733.9|10731.1|1134
1652896200000|2022-05-18 17:50:00|10736|10733.2|10746.7|10743.9|10774.1|10771.2|10726.7|10723.9|1374
1652896500000|2022-05-18 17:55:00|10746.4|10743.6|10750.8|10746.8|10759.6|10756.3|10739.1|10736.3|1960
1652896800000|2022-05-18 18:00:00|10750.4|10747.6|10767.4|10764.6|10771.8|10769|10743.4|10740.6|984
1652897100000|2022-05-18 18:05:00|10768|10765.2|10747.4|10744.6|10770.8|10767.6|10742.7|10739.9|1036
1652897400000|2022-05-18 18:10:00|10747|10744.2|10718.7|10715.9|10763.8|10760.2|10716.8|10714|2169
1652897700000|2022-05-18 18:15:00|10719.1|10715.1|10752|10748|10764.1|10760.5|10704.8|10702|3485
1652898000000|2022-05-18 18:20:00|10751.3|10748.5|10725.9|10723.1|10758.7|10755.1|10715.6|10712.4|2635
1652898300000|2022-05-18 18:25:00|10725.2|10722.4|10775.6|10772.8|10782.1|10779.3|10714.5|10710.6|7720
1652898600000|2022-05-18 18:30:00|10776.1|10773.3|10764|10760|10797.1|10793.8|10760.3|10757|1642
1652898900000|2022-05-18 18:35:00|10761.9|10759.1|10739|10735|10763.1|10760.3|10736.6|10732.5|582
1652899200000|2022-05-18 18:40:00|10739.7|10735.7|10735.2|10732.4|10762|10758|10732.9|10729.6|391
1652899500000|2022-05-18 18:45:00|10735.5|10732.7|10730.5|10727.7|10741.3|10738.4|10698.2|10694.6|965
1652899800000|2022-05-18 18:50:00|10730.9|10726.9|10754.6|10750.6|10757.8|10753.4|10726.5|10723.6|560
1652900100000|2022-05-18 18:55:00|10755.6|10751.6|10742.2|10738.2|10764.4|10760.5|10736.6|10733.8|257
1652900400000|2022-05-18 19:00:00|10741.9|10737.9|10767.3|10764.5|10783.2|10779.2|10741.1|10737.9|311
1652900700000|2022-05-18 19:05:00|10768.1|10765.3|10762.9|10758.9|10782.7|10779.6|10760.8|10755.7|323
1652901000000|2022-05-18 19:10:00|10764.9|10760.9|10760.2|10756.2|10778.2|10774.9|10752.1|10749.3|461
1652901300000|2022-05-18 19:15:00|10760.5|10756.5|10766.2|10762.2|10778.7|10774.6|10760.5|10755.7|198
1652901600000|2022-05-18 19:20:00|10765.9|10763.1|10734.4|10731.6|10770.7|10767.3|10734.4|10731.6|211
1652901900000|2022-05-18 19:25:00|10735|10732.2|10740.8|10736.8|10749.1|10745.9|10734.2|10731.2|203
1652902200000|2022-05-18 19:30:00|10739.7|10736.9|10748.6|10744.6|10752.3|10749.2|10737.3|10734.1|130
1652902500000|2022-05-18 19:35:00|10748.4|10744.4|10791.4|10787.4|10792.1|10788.2|10747.3|10743.8|268
1652902800000|2022-05-18 19:40:00|10790.6|10787.8|10804.9|10802.1|10809.2|10805.1|10787|10783.4|373
1652903100000|2022-05-18 19:45:00|10805.3|10802.5|10786.7|10782.7|10808|10804.5|10780.1|10776.7|213
1652903400000|2022-05-18 19:50:00|10787|10783|10788.6|10784.6|10800.8|10797.4|10785.3|10780.8|226
1652903700000|2022-05-18 19:55:00|10790.4|10782.4|10795.3|10791.3|10801.3|10798|10786.9|10782.4|311
1652904000000|2022-05-18 20:00:00|10794.8|10792|10792.3|10789.5|10802.4|10797.4|10788.1|10785.3|102
1652904300000|2022-05-18 20:05:00|10792.1|10789.3|10783.5|10779.5|10801.4|10796.5|10778.8|10776|290
1652904600000|2022-05-18 20:10:00|10783.2|10779.2|10788.1|10785.3|10790.3|10786.6|10782.4|10779.2|121
1652904900000|2022-05-18 20:15:00|10787.7|10784.9|10772|10769.2|10788.8|10785.4|10768|10764.8|126
1652905200000|2022-05-18 20:20:00|10772.5|10768.5|10760.1|10756.1|10775|10771.2|10760|10756.1|204
1652905500000|2022-05-18 20:25:00|10758.1|10754.1|10771.1|10767.1|10774.9|10769.4|10757.3|10754.1|149
1652905800000|2022-05-18 20:30:00|10770.6|10767.8|10758.7|10754.7|10771.1|10767.8|10750.3|10746.9|100
1652906100000|2022-05-18 20:35:00|10758|10754|10760.9|10758.1|10764.2|10760.5|10755.6|10752.7|83
1652906400000|2022-05-18 20:40:00|10761.7|10757.7|10769.7|10765.7|10772.8|10767.4|10750.6|10747.8|157
1652906700000|2022-05-18 20:45:00|10769.3|10765.3|10787.7|10783.7|10787.7|10784.1|10765.6|10760.8|53
1652907000000|2022-05-18 20:50:00|10787.3|10783.3|10785.5|10782.7|10788.8|10785.1|10783.7|10777.5|47
1652907300000|2022-05-18 20:55:00|10786|10783.2|10793.3|10789.3|10795.1|10791.1|10784.2|10779.5|123
1652907600000|2022-05-18 21:00:00|10795|10787|10790.4|10782.4|10796.4|10788.4|10784.4|10776.4|9
1652907900000|2022-05-18 21:05:00|10788.9|10780.9|10786.9|10778.9|10793.1|10785.1|10785.6|10777.6|4
1652908200000|2022-05-18 21:10:00|10786.2|10778.2|10785.5|10777.5|10786.2|10778.2|10782.2|10774.2|1
1652908500000|2022-05-18 21:15:00|10782|10774|10780.2|10772.2|10782|10774|10780.2|10772.2|0
1652908800000|2022-05-18 21:20:00|10780.1|10772.1|10772.5|10768.5|10780.1|10772.1|10772|10768.5|2
1652909100000|2022-05-18 21:25:00|10772.4|10768.4|10772.4|10768.4|10772.4|10768.4|10772.4|10768.4|4
1652909400000|2022-05-18 21:30:00|10772.1|10768.1|10785.1|10777.1|10785.1|10777.1|10772.1|10768.1|15
1652909700000|2022-05-18 21:35:00|10786.1|10778.1|10786.6|10778.6|10786.6|10778.6|10784.1|10776.1|3
1652910000000|2022-05-18 21:40:00|10786.5|10778.5|10786.5|10778.5|10786.5|10778.5|10786.5|10778.5|1
1652910300000|2022-05-18 21:45:00|||||||||5
1652910900000|2022-05-18 21:55:00|10786.6|10778.6|10795.5|10787.5|10795.5|10787.5|10786.5|10778.5|29
1652918400000|2022-05-19 00:00:00|10680.5|10677.7|10706.4|10702.4|10718.6|10713.8|10680.5|10676.8|272
1652918700000|2022-05-19 00:05:00|10706.8|10702.8|10707|10704.2|10724.2|10718.5|10691.6|10686.6|184
1652919000000|2022-05-19 00:10:00|10706.6|10703.8|10711.4|10707.4|10719.6|10715.2|10691.6|10686.2|211
1652919300000|2022-05-19 00:15:00|10713.2|10705.2|10733|10729|10735.5|10730.8|10703.3|10698.9|248
1652919600000|2022-05-19 00:20:00|10733.2|10730.4|10729.1|10721.1|10742.8|10738.3|10724.2|10718.8|47
1652919900000|2022-05-19 00:25:00|10725.3|10721.3|10727.6|10723.6|10728.8|10724|10709.6|10704|93
1652920200000|2022-05-19 00:30:00|10727.3|10723.3|10750.6|10746.6|10754.7|10750|10725.9|10720.4|43
1652920500000|2022-05-19 00:35:00|10749.3|10745.3|10753.6|10749.6|10758.1|10753.9|10737.2|10732.4|143
1652920800000|2022-05-19 00:40:00|10753.1|10750.3|10759.8|10757|10771.1|10765.7|10751.6|10747.6|97
1652921100000|2022-05-19 00:45:00|10759.5|10756.7|10770.2|10766.2|10771.9|10768.3|10755.9|10752|104
1652921400000|2022-05-19 00:50:00|10772.4|10764.4|10781.1|10778.3|10785.2|10781.3|10760.4|10756.7|195
1652921700000|2022-05-19 00:55:00|10780.8|10778|10784.2|10780.2|10786.3|10781.9|10774.1|10768|176
1652922000000|2022-05-19 01:00:00|10783.2|10779.2|10810.7|10807.9|10816.3|10810.2|10772.1|10767|267
1652922300000|2022-05-19 01:05:00|10811.1|10807.1|10835.5|10831.5|10848.3|10844.2|10789|10784|444
1652922600000|2022-05-19 01:10:00|10836.1|10832.1|10849.1|10845.1|10857.6|10851.9|10831|10826.6|254
1652922900000|2022-05-19 01:15:00|10848.4|10845.6|10865.8|10861.8|10875.8|10871.5|10846.1|10840|423
1652923200000|2022-05-19 01:20:00|10865.4|10861.4|10848.3|10845.5|10872.9|10868.5|10845.3|10838.7|292
1652923500000|2022-05-19 01:25:00|10848|10845.2|10849.7|10845.7|10862.2|10857.7|10847.5|10839.9|165
1652923800000|2022-05-19 01:30:00|10849.1|10845.1|10864.6|10861.8|10874.5|10870.5|10847|10841.2|181
1652924100000|2022-05-19 01:35:00|10862.3|10859.5|10876|10872|10887.8|10882.8|10858.6|10853.9|203
1652924400000|2022-05-19 01:40:00|10876.3|10872.3|10864.2|10856.2|10882.5|10877.1|10847.1|10843.7|115
1652924700000|2022-05-19 01:45:00|10862.7|10858.7|10865.3|10861.3|10874.7|10868.4|10849.2|10845.1|188
1652925000000|2022-05-19 01:50:00|10864.9|10862.1|10889.8|10881.8|10899.4|10895|10857.6|10851.8|268
1652925300000|2022-05-19 01:55:00|10887.6|10883.6|10883.8|10881|10894.1|10889.3|10875.8|10871.8|114
1652925600000|2022-05-19 02:00:00|10883.2|10879.2|10888.9|10884.9|10892.1|10887|10875.8|10870.1|90
1652925900000|2022-05-19 02:05:00|10889.4|10881.4|10893.2|10889.2|10895|10890.3|10872.1|10866.7|196
1652926200000|2022-05-19 02:10:00|10892.8|10890|10879.2|10875.2|10896.7|10892|10871.2|10865|210
1652926500000|2022-05-19 02:15:00|10880.2|10876.2|10868.2|10865.4|10885.3|10880.3|10862.8|10858.3|77
1652926800000|2022-05-19 02:20:00|10867.5|10863.5|10862.4|10859.6|10874|10869.1|10860|10855.6|98
1652927100000|2022-05-19 02:25:00|10860.7|10857.9|10858.1|10854.1|10870|10864.5|10857.7|10852.1|47
1652927400000|2022-05-19 02:30:00|10857.8|10853.8|10867.3|10864.5|10882.6|10877.2|10857.8|10853.3|221
1652927700000|2022-05-19 02:35:00|10867.6|10864.8|10891.1|10887.1|10895.5|10890.5|10860|10855.2|75
1652928000000|2022-05-19 02:40:00|10890.7|10886.7|10922.7|10918.7|10931.5|10923.7|10887.6|10880.9|413
1652928300000|2022-05-19 02:45:00|10922.3|10919.5|10919.3|10915.3|10934.8|10929.3|10915.9|10911.2|166
1652928600000|2022-05-19 02:50:00|10919.7|10915.7|10911|10907|10925.2|10920.8|10909.5|10903.5|50
1652928900000|2022-05-19 02:55:00|10910.6|10906.6|10909.3|10905.3|10913.1|10907.9|10898.4|10894|37
1652929200000|2022-05-19 03:00:00|10911.1|10903.1|10912.9|10908.9|10918.4|10913.7|10904.5|10899|74
1652929500000|2022-05-19 03:05:00|10913.3|10909.3|10907.1|10904.3|10918.9|10914.9|10906.3|10900.1|88
1652929800000|2022-05-19 03:10:00|10907.5|10904.7|10901.9|10897.9|10910.1|10904.7|10897.6|10893.4|50
1652930100000|2022-05-19 03:15:00|10900.6|10896.6|10892.7|10888.7|10907.2|10903.7|10881.6|10878|70
1652930400000|2022-05-19 03:20:00|10893.2|10889.2|10946.2|10942.2|10954|10949.4|10892.1|10886.4|296
1652930700000|2022-05-19 03:25:00|10946.5|10942.5|10952.6|10944.6|10961|10957.1|10943.1|10938|348
1652931000000|2022-05-19 03:30:00|10952|10944|10930.5|10926.5|10952.3|10947.9|10924.7|10919.3|133
1652931300000|2022-05-19 03:35:00|10932.6|10924.6|10918.4|10914.4|10932.6|10926.5|10917.4|10911.3|31
1652931600000|2022-05-19 03:40:00|10919.1|10915.1|10924.7|10920.7|10934.6|10929.4|10916.4|10911.9|42
1652931900000|2022-05-19 03:45:00|10924.3|10921.5|10931.6|10923.6|10931.6|10926.1|10918.7|10913.2|131
1652932200000|2022-05-19 03:50:00|10931.4|10923.4|10925.9|10917.9|10931.7|10926.8|10918.2|10912.2|54
1652932500000|2022-05-19 03:55:00|10925.5|10917.5|10919.5|10911.5|10927.2|10921.8|10911.2|10906.2|87
1652932800000|2022-05-19 04:00:00|10917.3|10913.3|10915.6|10912.8|10919.8|10915.3|10915.6|10910.5|44
1652933100000|2022-05-19 04:05:00|10917.6|10914.8|10939.3|10935.3|10944.5|10939.4|10915.2|10910.5|68
1652933400000|2022-05-19 04:10:00|10939.6|10935.6|10934.6|10930.6|10948.1|10943.1|10934.5|10928.4|55
1652933700000|2022-05-19 04:15:00|10935.9|10931.9|10946.9|10942.9|10948.4|10943.7|10934.9|10928.4|45
1652934000000|2022-05-19 04:20:00|10945.8|10943|10935.5|10932.7|10946.5|10943.7|10935.5|10930.4|40
1652934300000|2022-05-19 04:25:00|10936.1|10933.3|10926.5|10922.5|10947.4|10941.4|10924.8|10921.2|61
1652934600000|2022-05-19 04:30:00|10928.9|10924.9|10925.8|10921.8|10932.4|10926.6|10916.8|10913.2|136
1652934900000|2022-05-19 04:35:00|10925.5|10921.5|10922.1|10919.3|10933.7|10928.2|10921.1|10917|27
1652935200000|2022-05-19 04:40:00|10922.4|10919.6|10926.8|10922.8|10928.5|10924.1|10919.4|10913.6|30
1652935500000|2022-05-19 04:45:00|10926.4|10923.6|10932.7|10929.9|10933.4|10929.9|10921|10916|49
1652935800000|2022-05-19 04:50:00|10932|10929.2|10930.4|10926.4|10934.6|10930.2|10926|10921.6|17
1652936100000|2022-05-19 04:55:00|10930|10927.2|10928.1|10924.1|10931.8|10927.9|10920.6|10917.2|11
1652936400000|2022-05-19 05:00:00|10928.3|10925.5|10907.3|10904.5|10934.6|10929.7|10906.6|10901.5|79
1652936700000|2022-05-19 05:05:00|10907.7|10903.7|10903.4|10899.4|10932.4|10925.8|10903.3|10897.9|162
1652937000000|2022-05-19 05:10:00|10905.5|10897.5|10897.2|10889.2|10907.5|10902.4|10893.3|10887.8|73
1652937300000|2022-05-19 05:15:00|10895|10891|10881.6|10877.6|10896.8|10891|10875.3|10869.2|164
1652937600000|2022-05-19 05:20:00|10881.3|10877.3|10879.8|10877|10902.3|10899.4|10879.8|10876.1|149
1652937900000|2022-05-19 05:25:00|10878.9|10874.9|10893.9|10889.9|10902.4|10897.7|10878.5|10872.8|60
1652938200000|2022-05-19 05:30:00|10896.1|10888.1|10879.1|10871.1|10916.4|10911.4|10873.4|10865.4|188
1652938500000|2022-05-19 05:35:00|10876.6|10872.6|10862.9|10858.9|10877.6|10873|10856.8|10852.7|106
1652938800000|2022-05-19 05:40:00|10863.2|10859.2|10872.4|10864.4|10879.7|10875|10854.4|10850|140
1652939100000|2022-05-19 05:45:00|10872|10864|10866.8|10862.8|10888.8|10882.5|10865.4|10859.2|89
1652939400000|2022-05-19 05:50:00|10867.8|10863.8|10877.1|10873.1|10886|10879.9|10867.8|10862.7|70
1652939700000|2022-05-19 05:55:00|10875.8|10871.8|10880.3|10872.3|10895|10889.2|10870.7|10866.3|78
1652940000000|2022-05-19 06:00:00|10878.1|10874.1|10870.8|10866.8|10886.3|10882.5|10864.7|10860.3|266
1652940300000|2022-05-19 06:05:00|10870.4|10866.4|10882.1|10879.3|10882.1|10879.3|10850.3|10846.9|235
1652940600000|2022-05-19 06:10:00|10881.1|10878.3|10918.4|10914.4|10929.1|10925.3|10881.1|10874.9|475
1652940900000|2022-05-19 06:15:00|10917.9|10915.1|10904.5|10896.5|10926.2|10921|10900|10894.5|430
1652941200000|2022-05-19 06:20:00|10904.9|10896.9|10907|10903|10917.5|10911.8|10900.6|10894.8|274
1652941500000|2022-05-19 06:25:00|10907.7|10903.7|10913.6|10909.6|10921.5|10916.4|10902.4|10896.8|266
1652941800000|2022-05-19 06:30:00|10912.9|10910.1|10920.3|10916.3|10929.5|10924.6|10896.9|10892.1|131
1652942100000|2022-05-19 06:35:00|10920.6|10916.6|10927.9|10923.9|10928.5|10924.9|10915.2|10912.3|124
1652942400000|2022-05-19 06:40:00|10927.5|10924.7|10904.2|10900.2|10927.9|10924.9|10902.8|10896.4|176
1652942700000|2022-05-19 06:45:00|10903.6|10899.6|10911.2|10907.2|10918.9|10915.5|10888.1|10884.9|376
1652943000000|2022-05-19 06:50:00|10910.1|10907.3|10905.9|10901.9|10912.4|10907.3|10883.4|10880|285
1652943300000|2022-05-19 06:55:00|10904.8|10902|10900.8|10896.8|10919|10914.6|10900.4|10895|261
1652943600000|2022-05-19 07:00:00|10901.3|10893.3|10908.1|10904.1|10913.3|10908.9|10883.4|10880.6|417
1652943900000|2022-05-19 07:05:00|10907.7|10904.9|10921.4|10918.6|10925.5|10922.7|10902.4|10898.3|504
1652944200000|2022-05-19 07:10:00|10922.1|10918.1|10901.3|10898.5|10922.1|10918.6|10884|10881.2|324
1652944500000|2022-05-19 07:15:00|10900.3|10897.5|10906.7|10902.7|10911.8|10908.5|10888.7|10884.6|306
1652944800000|2022-05-19 07:20:00|10906.4|10902.4|10866.1|10862.1|10906.4|10903.5|10865|10861.6|680
1652945100000|2022-05-19 07:25:00|10865.9|10861.9|10866|10862|10873.3|10870.5|10858.1|10855.3|441
1652945400000|2022-05-19 07:30:00|10865.7|10861.7|10885.2|10882.4|10887|10883.1|10863.4|10860.6|431
1652945700000|2022-05-19 07:35:00|10885.9|10883.1|10853.3|10849.3|10887|10883.1|10853.3|10849.3|411
1652946000000|2022-05-19 07:40:00|10853.6|10849.6|10857|10854.2|10866.5|10863.7|10832.2|10829.3|1544
1652946300000|2022-05-19 07:45:00|10856.2|10853.4|10810.9|10806.9|10865|10861.7|10810.5|10806.9|1022
1652946600000|2022-05-19 07:50:00|10810.6|10806.6|10797.1|10794.3|10816.5|10813.7|10782.2|10778.8|1195
1652946900000|2022-05-19 07:55:00|10797.9|10793.9|10850.8|10848|10852.6|10849.3|10797.1|10793.9|2008
1652947200000|2022-05-19 08:00:00|10851.1|10848.3|10806.8|10804|10855.9|10851.3|10806.8|10803.7|911
1652947500000|2022-05-19 08:05:00|10807.9|10803.9|10832.7|10829.9|10838.7|10835.3|10801.1|10798.2|1664
1652947800000|2022-05-19 08:10:00|10832.4|10829.6|10810.4|10807.6|10840.3|10835.9|10809.5|10805.5|1609
1652948100000|2022-05-19 08:15:00|10809.7|10806.9|10743.7|10740.9|10815.4|10812.6|10725.9|10723.1|3786
1652948400000|2022-05-19 08:20:00|10743.9|10741.1|10738.3|10735.5|10769.1|10765.1|10733.7|10730.4|2340
1652948700000|2022-05-19 08:25:00|10739.3|10736.5|10757.8|10755|10761.9|10758|10727.5|10724.7|4762
1652949000000|2022-05-19 08:30:00|10758.2|10755.4|10778.5|10775.7|10783.5|10780.7|10756|10753.2|3906
1652949300000|2022-05-19 08:35:00|10778|10775.2|10731.4|10728.6|10783.9|10780.2|10727.9|10725.1|1255
1652949600000|2022-05-19 08:40:00|10730.9|10728.1|10770.9|10768.1|10775.9|10773.1|10712.6|10709.4|1319
1652949900000|2022-05-19 08:45:00|10770.4|10767.6|10742.6|10739.8|10771.3|10768.1|10731.9|10729|1109
1652950200000|2022-05-19 08:50:00|10742.9|10740.1|10714.2|10711.4|10754.6|10751.1|10713.2|10709.1|1047
1652950500000|2022-05-19 08:55:00|10714.5|10711.7|10693.9|10689.9|10720.1|10716.7|10673.5|10669.5|2654
1652950800000|2022-05-19 09:00:00|10694.3|10690.3|10699.7|10696.9|10717.8|10713.7|10689.8|10684.8|1755
1652951100000|2022-05-19 09:05:00|10699.8|10697|10700.1|10697.3|10703.4|10699|10681.1|10675.1|755
1652951400000|2022-05-19 09:10:00|10700.8|10698|10624.8|10622|10704.9|10702|10620.1|10617|2925
1652951700000|2022-05-19 09:15:00|10625.5|10621.5|10630.1|10627.3|10646.2|10643.3|10612.6|10609.8|1874
1652952000000|2022-05-19 09:20:00|10629.1|10626.3|10617.1|10614.3|10645.4|10641|10600.2|10595.7|1689
1652952300000|2022-05-19 09:25:00|10619.2|10615.2|10637.5|10633.5|10643.7|10639.3|10611.8|10607.8|1607
1652952600000|2022-05-19 09:30:00|10639.2|10635.2|10656.9|10654.1|10666.5|10663.6|10634.4|10631.2|1501
1652952900000|2022-05-19 09:35:00|10657.4|10654.6|10628.7|10625.9|10663.3|10657.8|10621|10618.2|1275
1652953200000|2022-05-19 09:40:00|10626.5|10623.7|10655.7|10652.9|10661.6|10656.9|10621.7|10617.6|1128
1652953500000|2022-05-19 09:45:00|10655.3|10652.5|10630.7|10626.7|10655.3|10652.5|10615.3|10611.9|1569
1652953800000|2022-05-19 09:50:00|10631.7|10627.7|10619.6|10616.8|10638.2|10632.5|10616.1|10612.7|1047
1652954100000|2022-05-19 09:55:00|10620.3|10617.5|10558|10554|10622.1|10618.5|10550.9|10548.1|1795
1652954400000|2022-05-19 10:00:00|10557.7|10553.7|10654.3|10650.3|10693.8|10690.6|10542.3|10539.5|3725
1652954700000|2022-05-19 10:05:00|10656.2|10648.2|10631.6|10627.6|10656.2|10648.2|10618|10613.8|1334
1652955000000|2022-05-19 10:10:00|10632.6|10628.6|10632.2|10629.4|10659.1|10655.7|10627.5|10623.9|1062
1652955300000|2022-05-19 10:15:00|10632.9|10628.9|10662.6|10658.6|10684.2|10679|10632.2|10627.8|1240
1652955600000|2022-05-19 10:20:00|10664.4|10656.4|10688.9|10684.9|10701.2|10697.3|10655.1|10652.2|793
1652955900000|2022-05-19 10:25:00|10691|10683|10645.4|10641.4|10698.9|10695.3|10643.1|10638.4|669
1652956200000|2022-05-19 10:30:00|10644.9|10640.9|10644.5|10640.5|10649.2|10645.3|10617.4|10613.5|941
1652956500000|2022-05-19 10:35:00|10644.2|10640.2|10663.5|10659.5|10668.7|10664.6|10630.7|10627|701
1652956800000|2022-05-19 10:40:00|10662.8|10658.8|10655|10652.2|10668.6|10664.1|10639.1|10635.7|445
1652957100000|2022-05-19 10:45:00|10657.1|10653.1|10640.1|10636.1|10657.8|10654.2|10624|10620.8|759
1652957400000|2022-05-19 10:50:00|10640.4|10636.4|10630.6|10627.8|10644.1|10640.9|10624.3|10620.9|386
1652957700000|2022-05-19 10:55:00|10631.1|10627.1|10670.3|10667.5|10673.6|10670.8|10624|10620.2|514
1652958000000|2022-05-19 11:00:00|10669.9|10667.1|10664.4|10660.4|10692.3|10689.5|10662.8|10658.9|538
1652958300000|2022-05-19 11:05:00|10664|10660|10659.6|10656.8|10674.7|10671.1|10647|10641.2|293
1652958600000|2022-05-19 11:10:00|10659.2|10656.4|10668.5|10665.7|10670.6|10666.1|10631.3|10625.7|303
1652958900000|2022-05-19 11:15:00|10668.6|10664.6|10634|10630|10671.6|10668.4|10618.2|10614.8|317
1652959200000|2022-05-19 11:20:00|10634.3|10630.3|10672.8|10670|10673.6|10670.7|10630.9|10627.5|471
1652959500000|2022-05-19 11:25:00|10675.8|10667.8|10665.6|10661.6|10694.4|10688.7|10659.2|10656.3|283
1652959800000|2022-05-19 11:30:00|10665.9|10661.9|10695.9|10691.9|10707|10701.7|10659.1|10656.2|607
1652960100000|2022-05-19 11:35:00|10695.4|10692.6|10702.8|10700|10712|10707.6|10693.9|10690.5|427
1652960400000|2022-05-19 11:40:00|10702.6|10699.8|10700.1|10697.3|10707|10703|10689.8|10685.7|234
1652960700000|2022-05-19 11:45:00|10700.4|10692.4|10661.8|10657.8|10700.4|10694.3|10649.7|10645|527
1652961000000|2022-05-19 11:50:00|10660.4|10657.6|10648.5|10644.5|10660.4|10657.6|10630.1|10627.2|602
1652961300000|2022-05-19 11:55:00|10648.8|10644.8|10657.7|10654.9|10673.5|10670.2|10644|10640.5|357
1652961600000|2022-05-19 12:00:00|10658.1|10654.1|10681.3|10678.5|10686.6|10681.5|10656.5|10652|505
1652961900000|2022-05-19 12:05:00|10682.1|10678.1|10693.7|10689.7|10699.7|10695.8|10654.7|10649.6|585
1652962200000|2022-05-19 12:10:00|10693.3|10690.5|10672.6|10669.8|10701.6|10696.2|10667.6|10664.1|462
1652962500000|2022-05-19 12:15:00|10672.7|10668.7|10644.1|10640.1|10676.7|10672.8|10614.6|10611.4|1415
1652962800000|2022-05-19 12:20:00|10643.4|10639.4|10612|10609.2|10645.5|10642.2|10603|10596.9|1625
1652963100000|2022-05-19 12:25:00|10612.1|10608.1|10585.2|10581.2|10616.2|10611.2|10582.4|10575.6|1406
1652963400000|2022-05-19 12:30:00|10585.7|10581.7|10594|10590|10595.4|10591.5|10568|10565.2|3151
1652963700000|2022-05-19 12:35:00|10593.3|10590.5|10579.3|10576.5|10604.9|10599.8|10576.3|10573.4|675
1652964000000|2022-05-19 12:40:00|10580.3|10577.5|10555.4|10551.4|10594|10591.1|10552.1|10549.3|2812
1652964300000|2022-05-19 12:45:00|10554.7|10550.7|10577.2|10574.4|10590.7|10587.9|10540.3|10533.2|1728
1652964600000|2022-05-19 12:50:00|10577.6|10574.8|10500.9|10498.1|10581.7|10578.1|10491.3|10488|4161
1652964900000|2022-05-19 12:55:00|10500.6|10497.8|10456.7|10452.7|10500.6|10497.8|10446.6|10443|5292
1652965200000|2022-05-19 13:00:00|10456.6|10453.8|10536.3|10533.5|10548.2|10542.5|10456.3|10450.9|4638
1652965500000|2022-05-19 13:05:00|10539.4|10535.4|10546.9|10544.1|10555.4|10552.1|10520.3|10517.2|3284
1652965800000|2022-05-19 13:10:00|10547.3|10544.5|10587.2|10584.4|10591.8|10587.4|10532.3|10529.5|2357
1652966100000|2022-05-19 13:15:00|10587.7|10583.7|10619.1|10611.1|10630.3|10626.7|10581.6|10578.3|2295
1652966400000|2022-05-19 13:20:00|10619.8|10611.8|10651.5|10648.7|10671.2|10668.3|10614.8|10611.1|1959
1652966700000|2022-05-19 13:25:00|10651.9|10647.9|10666.8|10664|10670.4|10665.8|10643.8|10639.9|2032
1652967000000|2022-05-19 13:30:00|10666.1|10663.3|10698.7|10695.9|10713.7|10709.6|10655.8|10652.4|3460
1652967300000|2022-05-19 13:35:00|10699.4|10696.6|10749|10746.2|10752.7|10749.9|10697.4|10693|3635
1652967600000|2022-05-19 13:40:00|10749.3|10746.5|10739.4|10735.4|10779.8|10775.8|10722.3|10719.5|2494
1652967900000|2022-05-19 13:45:00|10739.1|10735.1|10715.6|10712.8|10773.4|10770.5|10712.7|10709.9|3189
1652968200000|2022-05-19 13:50:00|10714.9|10712.1|10708|10704|10721.3|10717.4|10680.6|10677|2317
1652968500000|2022-05-19 13:55:00|10707.7|10703.7|10660.2|10657.4|10724.8|10720.8|10656.9|10653.2|1768
1652968800000|2022-05-19 14:00:00|10659.9|10657.1|10676.3|10672.3|10702.2|10699.4|10657.2|10652.8|2520
1652969100000|2022-05-19 14:05:00|10676.7|10672.7|10655.5|10652.7|10693.9|10691.1|10646.2|10641.5|2485
1652969400000|2022-05-19 14:10:00|10655.2|10652.4|10714.5|10711.7|10730.7|10725.2|10647.5|10643.8|1766
1652969700000|2022-05-19 14:15:00|10714.8|10712|10743.9|10739.9|10755.1|10751.2|10712.6|10706.7|1413
1652970000000|2022-05-19 14:20:00|10743.6|10739.6|10751.4|10748.6|10754.4|10751.5|10727.2|10724.4|1666
1652970300000|2022-05-19 14:25:00|10750.8|10748|10723.8|10721|10751.9|10748.3|10697.5|10694.6|1678
1652970600000|2022-05-19 14:30:00|10724.9|10720.9|10743.8|10739.8|10752.6|10749.8|10709.8|10705.4|1155
1652970900000|2022-05-19 14:35:00|10744.8|10740.8|10745|10741|10791.9|10787.7|10738.4|10735.6|2003
1652971200000|2022-05-19 14:40:00|10745.1|10741.1|10736.3|10733.5|10745.1|10741.6|10695.7|10692.8|1765
1652971500000|2022-05-19 14:45:00|10736.8|10732.8|10756.4|10752.4|10776.1|10772.8|10735.3|10731.9|2367
1652971800000|2022-05-19 14:50:00|10756.8|10752.8|10808|10805.2|10814|10811.2|10740|10735.6|1812
1652972100000|2022-05-19 14:55:00|10807|10804.2|10787.3|10784.5|10831.2|10827.8|10781.3|10778.2|1932
1652972400000|2022-05-19 15:00:00|10788|10784|10832.6|10829.8|10834|10831.2|10784.6|10781.2|1391
1652972700000|2022-05-19 15:05:00|10833|10830.2|10850.2|10847.4|10862.7|10858.8|10830.6|10827.1|2459
1652973000000|2022-05-19 15:10:00|10850.6|10847.8|10848.3|10844.3|10865.6|10862.8|10832.6|10829.7|1588
1652973300000|2022-05-19 15:15:00|10848.2|10845.4|10869.5|10866.7|10875.8|10873|10845|10842|2002
1652973600000|2022-05-19 15:20:00|10869.2|10866.4|10874.7|10871.9|10876.3|10873|10850.2|10846.9|1175
1652973900000|2022-05-19 15:25:00|10874.8|10872|10867.3|10864.5|10877.3|10874.5|10855|10852.2|3087
1652974200000|2022-05-19 15:30:00|10866.1|10863.3|10872.7|10869.9|10878.2|10875.4|10846.5|10843.6|2211
1652974500000|2022-05-19 15:35:00|10874.4|10871.6|10910|10907.2|10919.8|10916.5|10873.5|10870.7|2930
1652974800000|2022-05-19 15:40:00|10909.6|10906.8|10912.1|10908.1|10924.1|10921.3|10902.3|10899.1|1470
1652975100000|2022-05-19 15:45:00|10911.4|10907.4|10884.3|10881.5|10922.8|10920|10883.3|10880.3|1579
1652975400000|2022-05-19 15:50:00|10884.9|10882.1|10872.9|10870.1|10899|10895.6|10872.9|10869.4|765
1652975700000|2022-05-19 15:55:00|10873.3|10870.5|10873.3|10870.5|10894.4|10891.5|10864.3|10861|788
1652976000000|2022-05-19 16:00:00|10874.7|10870.7|10890.3|10887.5|10893.2|10888.8|10867.6|10864.4|1048
1652976300000|2022-05-19 16:05:00|10890|10887.2|10921.1|10918.3|10930|10926.1|10884.6|10878.7|1043
1652976600000|2022-05-19 16:10:00|10922|10918|10909.6|10906.8|10932.2|10927.6|10900.4|10897|736
1652976900000|2022-05-19 16:15:00|10910.7|10906.7|10922.8|10920|10928.3|10925.4|10910.6|10906.7|833
1652977200000|2022-05-19 16:20:00|10923.3|10919.3|10909.8|10907|10924.3|10921.4|10898.2|10893.8|544
1652977500000|2022-05-19 16:25:00|10910.1|10907.3|10915.4|10912.6|10922.6|10919.3|10898.4|10894.9|1384
1652977800000|2022-05-19 16:30:00|10915.8|10913|10905.8|10901.8|10925.5|10922.5|10903.7|10900.9|905
1652978100000|2022-05-19 16:35:00|10905.4|10902.6|10901.5|10897.5|10917.7|10913.6|10885.1|10882.2|1527
1652978400000|2022-05-19 16:40:00|10901.2|10897.2|10875.7|10872.9|10906.4|10903|10870.8|10866.8|946
1652978700000|2022-05-19 16:45:00|10876.1|10873.3|10878.2|10874.2|10886.2|10882.6|10860.6|10857.2|758
1652979000000|2022-05-19 16:50:00|10877.4|10874.6|10874.8|10870.8|10897.3|10892.6|10874.7|10870.8|367
1652979300000|2022-05-19 16:55:00|10874.2|10870.2|10888.6|10884.6|10895.5|10891.9|10866.7|10863.9|468
1652979600000|2022-05-19 17:00:00|10889.5|10885.5|10914.7|10910.7|10923.9|10919.5|10889|10885.5|505
1652979900000|2022-05-19 17:05:00|10915.1|10911.1|10928.9|10926.1|10934.6|10931.8|10908.8|10906|1109
1652980200000|2022-05-19 17:10:00|10929.9|10927.1|10919.9|10917.1|10932|10928|10907.7|10904.9|760
1652980500000|2022-05-19 17:15:00|10920.7|10916.7|10946.5|10943.7|10954.7|10951.9|10911.2|10908.3|945
1652980800000|2022-05-19 17:20:00|10944.8|10942|10952.6|10948.6|10969.2|10965.7|10936.1|10929.9|1669
1652981100000|2022-05-19 17:25:00|10952.2|10948.2|10957.9|10953.9|10968.9|10965.6|10947.8|10944.6|981
1652981400000|2022-05-19 17:30:00|10957.5|10954.7|10969.4|10965.4|10979.5|10976|10948.8|10945.5|1041
1652981700000|2022-05-19 17:35:00|10969.2|10965.2|10976.5|10972.5|10996.5|10991.1|10962.3|10959|1154
1652982000000|2022-05-19 17:40:00|10976.8|10972.8|10988.1|10984.1|10990.1|10986.5|10966|10962.3|724
1652982300000|2022-05-19 17:45:00|10988.4|10984.4|10983.3|10980.5|10995.6|10991.4|10970.7|10966.3|565
1652982600000|2022-05-19 17:50:00|10982.7|10979.9|11011.7|11007.7|11015.4|11011.8|10977.7|10974.8|1708
1652982900000|2022-05-19 17:55:00|11011.9|11009.1|11013.2|11010.4|11019.4|11016.6|11001.2|10998.4|1470
1652983200000|2022-05-19 18:00:00|11013.4|11010.6|11006|11002|11027.3|11024.5|10998.6|10995.8|2312
1652983500000|2022-05-19 18:05:00|11006.3|11002.3|11033.5|11030.7|11048|11045.2|11001.2|10995.5|1413
1652983800000|2022-05-19 18:10:00|11034.3|11030.3|11036.3|11032.3|11044.3|11041.4|11014.5|11011.3|1140
1652984100000|2022-05-19 18:15:00|11036|11032|11029.3|11025.3|11044.3|11041.4|11024.2|11019.1|940
1652984400000|2022-05-19 18:20:00|11030.3|11026.3|11055.6|11052.8|11059.8|11057|11025.2|11020.1|1617
1652984700000|2022-05-19 18:25:00|11056.1|11053.3|11055.9|11053.1|11066.1|11063.3|11025.8|11021|5819
1652985000000|2022-05-19 18:30:00|11055.2|11052.4|11032.4|11029.6|11057.5|11054.6|11027.4|11024.2|1246
1652985300000|2022-05-19 18:35:00|11032.6|11029.8|11054.4|11051.6|11064|11059.2|11027.1|11023.5|474
1652985600000|2022-05-19 18:40:00|11054.8|11050.8|11060.4|11056.4|11062.8|11059.7|11044|11040.6|258
1652985900000|2022-05-19 18:45:00|11060.1|11056.1|11060.1|11056.1|11062.6|11058.7|11050.3|11046.6|167
1652986200000|2022-05-19 18:50:00|11062.6|11054.6|11049|11046.2|11062.6|11058.8|11045.6|11042.2|256
1652986500000|2022-05-19 18:55:00|11048.6|11045.8|11061.4|11058.6|11061.8|11059|11045.3|11041.9|178
1652986800000|2022-05-19 19:00:00|11061.8|11059|11069.3|11065.3|11078.7|11075.6|11056.9|11053.5|475
1652987100000|2022-05-19 19:05:00|11069.6|11065.6|11047.3|11043.3|11072.5|11067.1|11046.5|11042.9|174
1652987400000|2022-05-19 19:10:00|11046.8|11044|11043.8|11041|11051.1|11048.3|11033.2|11028.1|306
1652987700000|2022-05-19 19:15:00|11043.3|11040.5|11031.9|11027.9|11045.1|11041|11026.5|11022.6|180
1652988000000|2022-05-19 19:20:00|11032.2|11028.2|11015.5|11012.7|11038.2|11035.3|11015.5|11010.7|160
1652988300000|2022-05-19 19:25:00|11016.7|11008.7|11014.2|11010.2|11019.1|11013.3|11003.4|10999.4|151
1652988600000|2022-05-19 19:30:00|11013.5|11009.5|11009.2|11005.2|11026.5|11022.3|11006.1|11002.5|155
1652988900000|2022-05-19 19:35:00|11008.4|11005.6|10975.8|10971.8|11009.5|11005.6|10973.7|10970|219
1652989200000|2022-05-19 19:40:00|10975|10972.2|10991.1|10987.1|10992.1|10988.2|10969|10964.6|139
1652989500000|2022-05-19 19:45:00|10990.8|10986.8|10984.4|10980.4|11002.4|10998.9|10980.7|10976.6|128
1652989800000|2022-05-19 19:50:00|10984.1|10980.1|10980.1|10976.1|10987.1|10983.1|10965.6|10961.2|309
1652990100000|2022-05-19 19:55:00|10979.7|10975.7|10984|10980|10991.3|10987.8|10968.9|10964.5|171
1652990400000|2022-05-19 20:00:00|10982.9|10980.1|10981|10977|10992.7|10989.3|10970.2|10965.2|203
1652990700000|2022-05-19 20:05:00|10979.5|10976.7|10982|10978|10987.8|10983.1|10978.1|10973.5|64
1652991000000|2022-05-19 20:10:00|10984.5|10976.5|10984.6|10980.6|10986.8|10981.4|10975.2|10972.3|56
1652991300000|2022-05-19 20:15:00|10984.3|10980.3|10968.6|10964.6|10985.2|10982.4|10967.5|10964.6|88
1652991600000|2022-05-19 20:20:00|10967.5|10964.7|10968.9|10964.9|10976.2|10970|10967.2|10963.2|67
1652991900000|2022-05-19 20:25:00|10969.2|10965.2|10969.8|10965.8|10971.5|10967.5|10963.6|10960.8|51
1652992200000|2022-05-19 20:30:00|10969.1|10966.3|10977.7|10974.9|10982.3|10978.9|10966.7|10963.5|41
1652992500000|2022-05-19 20:35:00|10977.4|10974.6|10969.2|10965.2|10979|10974.6|10968.4|10965.2|44
1652992800000|2022-05-19 20:40:00|10968.4|10965.6|10970.7|10967.9|10972.5|10969.7|10963.2|10960.4|17
1652993100000|2022-05-19 20:45:00|10971|10968.2|10983.1|10979.1|10985.6|10981.2|10964.7|10961.9|70
1652993400000|2022-05-19 20:50:00|10983.5|10979.5|10994.7|10990.7|11000.6|10997.2|10980.3|10974.6|129
1652993700000|2022-05-19 20:55:00|10994.4|10990.4|11002.5|10994.5|11004.9|10999.1|10986.3|10980.5|166
1652994000000|2022-05-19 21:00:00|11002.2|10994.2|10999.5|10991.5|11013.2|11009.6|10998.1|10990.1|3
1652994600000|2022-05-19 21:10:00|10999.2|10991.2|10995|10987|10999.2|10991.2|10994.5|10986.5|1
1652994900000|2022-05-19 21:15:00|10995.5|10987.5|11003.9|10995.9|11003.9|10995.9|10995|10987|1
1652995200000|2022-05-19 21:20:00|11003.3|10995.3|10986.5|10978.5|11003.3|10995.3|10981|10973|61
1652995500000|2022-05-19 21:25:00|10985.1|10977.1|10975|10967|10985.1|10977.1|10973.2|10967|6
1652995800000|2022-05-19 21:30:00|10975.5|10967.5|10980.5|10972.5|10980.5|10972.5|10963.8|10955.8|113
1652996100000|2022-05-19 21:35:00|10980.6|10972.6|10981|10973|10981|10973|10980.5|10972.5|0
1652996400000|2022-05-19 21:40:00|10981.6|10973.6|10982.1|10974.1|10982.1|10974.1|10981.6|10973.6|30
1652997000000|2022-05-19 21:50:00|10980|10972|10981.1|10973.1|10981.1|10973.7|10976|10972|10
1652997300000|2022-05-19 21:55:00|10975.5|10972.7|10991.1|10983.1|10993.1|10985.1|10975.5|10972.7|27
1653004800000|2022-05-20 00:00:00|11000|10992|11013|11009|11019.1|11013.8|10985.4|10981.4|497
1653005100000|2022-05-20 00:05:00|11012.6|11008.6|11003.8|11001|11016.9|11010.9|10990.3|10987.4|258
1653005400000|2022-05-20 00:10:00|11003.5|11000.7|11003.9|10999.9|11012.4|11007|10989.4|10986|60
1653005700000|2022-05-20 00:15:00|11003.6|10999.6|11000.5|10996.5|11007.2|11002.6|10991.8|10987.4|83
1653006000000|2022-05-20 00:20:00|11000.1|10996.1|10997.8|10993.8|11001.6|10997.2|10988.7|10985.1|113
1653006300000|2022-05-20 00:25:00|10996.8|10992.8|10999.4|10995.4|11000.3|10995.4|10991.1|10985.6|12
1653006600000|2022-05-20 00:30:00|10999.1|10995.1|11008.4|11004.4|11009.7|11005.5|10989|10985.8|33
1653006900000|2022-05-20 00:35:00|11009.6|11001.6|11008.4|11004.4|11016.6|11011.1|11005.1|10999.3|12
1653007200000|2022-05-20 00:40:00|11010.9|11002.9|11011.4|11007.4|11014.2|11009.5|11002.3|10999.1|40
1653007500000|2022-05-20 00:45:00|11011.1|11007.1|11002.9|10994.9|11016|11012.5|10997.4|10991.5|42
1653007800000|2022-05-20 00:50:00|11002.7|10994.7|10981.4|10977.4|11002.7|10995.4|10980.3|10975.9|105
1653008100000|2022-05-20 00:55:00|10982.4|10978.4|10982.4|10978.4|10990.2|10986.1|10979.3|10974.9|64
1653008400000|2022-05-20 01:00:00|10983|10979|10944.3|10940.3|10985.2|10979.4|10943.5|10939.5|209
1653008700000|2022-05-20 01:05:00|10943.8|10941|10971.9|10967.9|10977.1|10971.9|10936.4|10930.8|134
1653009000000|2022-05-20 01:10:00|10972.2|10969.4|10971.4|10963.4|10984.8|10978.4|10956.6|10950.7|98
1653009300000|2022-05-20 01:15:00|10968.9|10964.9|10966.5|10962.5|10984.2|10977.9|10952.2|10947.1|68
1653009600000|2022-05-20 01:20:00|10966.9|10962.9|11003.4|11000.6|11008.4|11004.6|10966.9|10961.2|193
1653009900000|2022-05-20 01:25:00|11004.5|11000.5|11032.8|11028.8|11042.4|11037.9|11004.5|10998.7|258
1653010200000|2022-05-20 01:30:00|11035.7|11027.7|11047.8|11043.8|11050|11043.8|11018.1|11013.7|131
1653010500000|2022-05-20 01:35:00|11050|11042|11040.4|11036.4|11061.5|11057.9|11033.3|11027.1|145
1653010800000|2022-05-20 01:40:00|11044.6|11036.6|11022.1|11018.1|11050.7|11046.2|11021.1|11015.9|118
1653011100000|2022-05-20 01:45:00|11021.8|11017.8|10999.1|10995.1|11025.4|11022.2|10997.1|10990.9|143
1653011400000|2022-05-20 01:50:00|10998.7|10995.9|11006.4|11002.4|11020.9|11015.1|10996.1|10990.6|172
1653011700000|2022-05-20 01:55:00|11012.9|11004.9|11020.9|11012.9|11027.1|11020.7|11004.6|11000|66
1653012000000|2022-05-20 02:00:00|11018.7|11010.7|10972.4|10969.6|11019.2|11015.3|10971.3|10967.2|157
1653012300000|2022-05-20 02:05:00|10972.1|10969.3|10964.6|10956.6|10985.8|10979.8|10952.1|10946.7|301
1653012600000|2022-05-20 02:10:00|10965.3|10957.3|10929.3|10925.3|10966.6|10961.4|10925.3|10920.9|200
1653012900000|2022-05-20 02:15:00|10929.1|10925.1|10935.3|10927.3|10941|10934.5|10917.8|10911.3|190
1653013200000|2022-05-20 02:20:00|10933.5|10929.5|10941.8|10937.8|10946.3|10940.9|10930|10925.6|51
1653013500000|2022-05-20 02:25:00|10941.1|10937.1|10944.1|10940.1|10952.6|10947.5|10939.7|10933.3|25
1653013800000|2022-05-20 02:30:00|10944|10941.2|10904.5|10901.7|10951.1|10947.8|10904.4|10897.9|228
1653014100000|2022-05-20 02:35:00|10903.4|10900.6|10929.4|10921.4|10933.5|10927.5|10899.8|10894.6|93
1653014400000|2022-05-20 02:40:00|10929.5|10921.5|10958.6|10954.6|10961.8|10956.3|10924.1|10917.2|154
1653014700000|2022-05-20 02:45:00|10959.5|10951.5|10971.1|10963.1|10976.4|10970.3|10956.9|10950.8|75
1653015000000|2022-05-20 02:50:00|10970.8|10962.8|10954|10950|10978.8|10973.9|10947.7|10943.8|53
1653015300000|2022-05-20 02:55:00|10953.5|10950.7|10940.4|10932.4|10962.1|10957.4|10928.8|10923.3|80
1653015600000|2022-05-20 03:00:00|10939.2|10935.2|10929|10921|10955.4|10949.7|10926.4|10920.7|64
1653015900000|2022-05-20 03:05:00|10927.5|10923.5|10943.4|10935.4|10947|10942.1|10921.5|10915.2|98
1653016200000|2022-05-20 03:10:00|10943.6|10935.6|10936.1|10932.1|10943.6|10936.1|10925.8|10919.9|48
1653016500000|2022-05-20 03:15:00|10935.8|10931.8|10946|10938|10956.6|10949.2|10930.9|10924.9|79
1653016800000|2022-05-20 03:20:00|10946.4|10938.4|10946.7|10938.7|10954.2|10947.4|10939.7|10933.6|33
1653017100000|2022-05-20 03:25:00|10951.4|10943.4|10957.1|10949.1|10970.2|10965.5|10950|10943.2|57
1653017400000|2022-05-20 03:30:00|10958.1|10950.1|10946.6|10942.6|10962.3|10957.7|10945|10938.2|39
1653017700000|2022-05-20 03:35:00|10944.8|10942|10963.6|10959.6|10966.1|10959.6|10942.2|10937.4|32
1653018000000|2022-05-20 03:40:00|10963.9|10959.9|10960.4|10952.4|10966.9|10961.2|10956.2|10950|31
1653018300000|2022-05-20 03:45:00|10960|10952|10964.4|10956.4|10968|10962.9|10957.9|10950|18
1653018600000|2022-05-20 03:50:00|10963|10955|10953.1|10949.1|10965|10958.6|10947.4|10942.6|7
1653018900000|2022-05-20 03:55:00|10953.2|10949.2|10938.5|10934.5|10958.6|10951.5|10935.2|10929.7|64
1653019200000|2022-05-20 04:00:00|10938.1|10934.1|10956.8|10952.8|10961|10955.6|10937.8|10931.6|23
1653019500000|2022-05-20 04:05:00|10956.5|10952.5|10969.4|10965.4|10975.3|10970.1|10955.5|10949.3|16
1653019800000|2022-05-20 04:10:00|10969.1|10965.1|10965.6|10957.6|10971.6|10966.1|10962.7|10957.6|0
1653020100000|2022-05-20 04:15:00|10965.4|10961.4|10966.5|10958.5|10968.2|10962.4|10961.9|10957.6|2
1653020400000|2022-05-20 04:20:00|10966.2|10958.2|10972.2|10964.2|10974.5|10968.7|10965|10958.2|6
1653020700000|2022-05-20 04:25:00|10973.9|10965.9|10987.2|10979.2|10988.2|10982|10972|10965.9|31
1653021000000|2022-05-20 04:30:00|10987.5|10979.5|10985.3|10981.3|10988.5|10984.3|10979.7|10973.5|18
1653021300000|2022-05-20 04:35:00|10985.6|10981.6|10984.6|10980.6|10988.5|10983.7|10980.6|10974.1|4
1653021600000|2022-05-20 04:40:00|10986.8|10978.8|10980.3|10976.3|10989.8|10983.6|10976.3|10970.1|10
1653021900000|2022-05-20 04:45:00|10979.8|10977|10982.6|10978.6|10989.1|10983.7|10978|10973.4|16
1653022200000|2022-05-20 04:50:00|10982.2|10978.2|10980.9|10976.9|10986.8|10980.6|10980.6|10974.6|0
1653022500000|2022-05-20 04:55:00|10980.6|10976.6|10982.5|10978.5|10986|10979.2|10973.8|10968.4|27
1653022800000|2022-05-20 05:00:00|10982.9|10978.9|10964.4|10956.4|10990|10984.6|10960.5|10954.4|65
1653023100000|2022-05-20 05:05:00|10963.4|10955.4|10958.7|10950.7|10970|10964.2|10950.7|10945.3|23
1653023400000|2022-05-20 05:10:00|10956.5|10952.5|10977.3|10969.3|10978.3|10971.8|10953.4|10949.8|40
1653023700000|2022-05-20 05:15:00|10974.8|10970.8|10984.3|10976.3|10985.1|10978.9|10965.5|10959.3|16
1653024000000|2022-05-20 05:20:00|10982.3|10978.3|11001.4|10997.4|11008.8|11004.8|10981.8|10976.3|70
1653024300000|2022-05-20 05:25:00|11000.7|10996.7|10996.4|10992.4|11003.2|10997.4|10993.3|10986.9|13
1653024600000|2022-05-20 05:30:00|10995.9|10993.1|10998.2|10990.2|11027.1|11022.8|10991.9|10986.5|446
1653024900000|2022-05-20 05:35:00|11000.2|10992.2|11014.6|11010.6|11017.5|11013.6|10999.3|10992.2|102
1653025200000|2022-05-20 05:40:00|11014.9|11010.9|11029.8|11025.8|11033.3|11027.9|11003.9|10998.4|110
1653025500000|2022-05-20 05:45:00|11029.5|11025.5|11014.2|11010.2|11037.3|11033.3|11010.3|11005.8|48
1653025800000|2022-05-20 05:50:00|11013.9|11009.9|11011.5|11007.5|11016.4|11009.9|10990.8|10986.4|49
1653026100000|2022-05-20 05:55:00|11010.8|11008|10987.9|10983.9|11012|11008.6|10984.2|10979.8|102
1653026400000|2022-05-20 06:00:00|10988.3|10985.5|10987.5|10984.7|10996.7|10990.7|10971.5|10968|151
1653026700000|2022-05-20 06:05:00|10987|10984.2|11009.7|11006.9|11014.2|11009.9|10987|10982.7|71
1653027000000|2022-05-20 06:10:00|11010.1|11007.3|11020.2|11016.2|11033|11028|11004.4|11000|136
1653027300000|2022-05-20 06:15:00|11019.1|11016.3|10993|10990.2|11026.4|11021.6|10988.8|10983.3|430
1653027600000|2022-05-20 06:20:00|10992.9|10990.1|10992|10989.2|11000|10995.2|10982|10977.6|64
1653027900000|2022-05-20 06:25:00|10992.8|10988.8|10972.9|10964.9|10993.3|10989.2|10965|10962|80
1653028200000|2022-05-20 06:30:00|10972.2|10964.2|10986.5|10983.7|10989.6|10985.2|10956|10951.6|253
1653028500000|2022-05-20 06:35:00|10986.6|10983.8|10983.9|10981.1|10988.9|10985.2|10972.3|10969.2|319
1653028800000|2022-05-20 06:40:00|10984.7|10980.7|10977|10974.2|10990.2|10986.1|10972.1|10967.2|129
1653029100000|2022-05-20 06:45:00|10976.6|10973.8|10990.7|10987.9|10996|10990.7|10971.5|10967.6|151
1653029400000|2022-05-20 06:50:00|10990.2|10987.4|10999.6|10995.6|11007.1|11001.6|10987.6|10982.5|158
1653029700000|2022-05-20 06:55:00|11000.6|10996.6|10994.7|10991.9|11009.9|11006.7|10989.1|10983|91
1653030000000|2022-05-20 07:00:00|10994.1|10991.3|11013.4|11010.6|11015.5|11012.6|10989.4|10986.6|237
1653030300000|2022-05-20 07:05:00|11013.8|11011|11016.8|11014|11039.3|11035.3|11012.5|11009.6|900
1653030600000|2022-05-20 07:10:00|11017.1|11014.3|11004.1|11001.3|11024.9|11020.7|10997.3|10993.3|763
1653030900000|2022-05-20 07:15:00|11003.9|11001.1|10991.9|10989.1|11012.6|11009.8|10986.4|10983|512
1653031200000|2022-05-20 07:20:00|10992.6|10989.8|10985.9|10983.1|10995.6|10992.8|10980.7|10976.2|436
1653031500000|2022-05-20 07:25:00|10985.6|10982.8|10972|10968|10989.6|10986.1|10968.5|10965|409
1653031800000|2022-05-20 07:30:00|10971.5|10968.7|10996.6|10992.6|11001.1|10997.7|10966.9|10964.1|466
1653032100000|2022-05-20 07:35:00|10997|10993|10980.8|10978|11000.4|10995.3|10976.8|10973.6|288
1653032400000|2022-05-20 07:40:00|10981.2|10978.4|11014.5|11011.7|11014.9|11011.7|10981.2|10978.4|354
1653032700000|2022-05-20 07:45:00|11015.2|11011.2|11039.1|11036.3|11043.4|11039.8|11015.2|11011.2|721
1653033000000|2022-05-20 07:50:00|11038.7|11035.9|11039.8|11037|11055.4|11050.6|11035.3|11031.9|562
1653033300000|2022-05-20 07:55:00|11039.1|11036.3|11043.7|11040.9|11049|11042.8|11017.4|11013.9|747
1653033600000|2022-05-20 08:00:00|11043|11040.2|11050.5|11046.5|11052.2|11049|11023.4|11019.9|916
1653033900000|2022-05-20 08:05:00|11050.9|11046.9|11018.5|11014.5|11058.8|11055.9|11009.8|11006.9|851
1653034200000|2022-05-20 08:10:00|11018.9|11014.9|11012.5|11009.7|11031.7|11027.3|10998.3|10994.3|1095
1653034500000|2022-05-20 08:15:00|11013.3|11009.3|11014.3|11010.3|11017.6|11014.4|10990.8|10987.6|1317
1653034800000|2022-05-20 08:20:00|11014.5|11011.7|11015.2|11012.4|11021.6|11016.7|10992.3|10986.4|909
1653035100000|2022-05-20 08:25:00|11016.9|11012.9|11010.5|11007.7|11021.8|11019|11000.2|10996.3|4537
1653035400000|2022-05-20 08:30:00|11011.1|11007.1|11021.1|11018.3|11021.5|11018.6|10987.5|10984.3|3062
1653035700000|2022-05-20 08:35:00|11022.3|11019.5|11051.7|11048.9|11055.8|11053|11019.4|11016|1185
1653036000000|2022-05-20 08:40:00|11052|11049.2|11053.7|11049.7|11079.3|11076.4|11044.3|11041.1|1460
1653036300000|2022-05-20 08:45:00|11054|11050|11031.7|11027.7|11057.3|11054.5|11027.6|11023.5|432
1653036600000|2022-05-20 08:50:00|11030.3|11027.5|11036.9|11032.9|11045|11042.1|11029.6|11026.3|936
1653036900000|2022-05-20 08:55:00|11036.2|11033.4|11046.8|11044|11061.5|11058.3|11033.6|11028.1|455
1653037200000|2022-05-20 09:00:00|11052.4|11049.6|11056.5|11052.5|11057.8|11054.3|11031.6|11028.8|429
1653037500000|2022-05-20 09:05:00|11056.2|11052.2|11040.6|11036.6|11058.5|11054.6|11030.1|11027.3|434
1653037800000|2022-05-20 09:10:00|11039.8|11037|11031.2|11027.2|11040.9|11037.6|11022.2|11018.9|600
1653038100000|2022-05-20 09:15:00|11031.9|11027.9|11037.4|11034.6|11041.2|11038|11029.2|11025.9|301
1653038400000|2022-05-20 09:20:00|11038.5|11034.5|11052.2|11048.2|11053.4|11050.6|11029.8|11026.4|344
1653038700000|2022-05-20 09:25:00|11052.5|11048.5|11046.8|11042.8|11055.4|11051.1|11042.5|11037.4|375
1653039000000|2022-05-20 09:30:00|11046.1|11043.3|11025.1|11021.1|11047.7|11043.4|11018.1|11014.3|348
1653039300000|2022-05-20 09:35:00|11025.5|11021.5|11036.4|11032.4|11039.4|11036.1|11020.1|11015.7|475
1653039600000|2022-05-20 09:40:00|11037|11033|11017|11014.2|11044|11040.5|11011.7|11008.4|222
1653039900000|2022-05-20 09:45:00|11016.8|11014|11029.3|11026.5|11030|11026.9|11010.7|11007.9|327
1653040200000|2022-05-20 09:50:00|11030|11026|11024.3|11021.5|11033.8|11028.4|11018.3|11013.9|752
1653040500000|2022-05-20 09:55:00|11024.4|11021.6|11036.2|11032.2|11039|11036.2|11022.9|11019.1|831
1653040800000|2022-05-20 10:00:00|11035.5|11032.7|11043.7|11040.9|11049.5|11046.6|11032.4|11029.5|1238
1653041100000|2022-05-20 10:05:00|11043.3|11040.5|11083.6|11080.8|11089.4|11086.6|11043.3|11040.5|1475
1653041400000|2022-05-20 10:10:00|11083.4|11080.6|11067.4|11064.6|11086.2|11082.6|11065.1|11062.3|665
1653041700000|2022-05-20 10:15:00|11068|11065.2|11064.2|11060.2|11072.4|11069.6|11057.4|11053.9|741
1653042000000|2022-05-20 10:20:00|11064.1|11061.3|11065.4|11062.6|11068.9|11065.6|11055.4|11052.6|261
1653042300000|2022-05-20 10:25:00|11065.9|11061.9|11071.7|11068.9|11072.2|11069.4|11057.1|11053.9|766
1653042600000|2022-05-20 10:30:00|11072.2|11069.4|11073.9|11071.1|11079.1|11075.7|11065.7|11062.4|665
1653042900000|2022-05-20 10:35:00|11076.7|11072.7|11083.9|11081.1|11095.6|11092.7|11072.3|11069.5|1347
1653043200000|2022-05-20 10:40:00|11086.8|11078.8|11076.2|11073.4|11095|11091.8|11064.7|11061.8|509
1653043500000|2022-05-20 10:45:00|11077.3|11073.3|11076.5|11073.7|11078.8|11074.9|11065.4|11062.4|473
1653043800000|2022-05-20 10:50:00|11077|11073|11083.9|11081.1|11087.9|11084.6|11075.2|11072.3|422
1653044100000|2022-05-20 10:55:00|11084.4|11081.6|11087.1|11084.3|11090.3|11087.5|11083.9|11081.1|649
1653044400000|2022-05-20 11:00:00|11087.2|11084.4|11085.2|11082.4|11088.9|11086.1|11074.9|11072.1|638
1653044700000|2022-05-20 11:05:00|11085|11082.2|11086|11083.2|11086.9|11084.1|11080.9|11077.8|395
1653045000000|2022-05-20 11:10:00|11085|11082.2|11099.5|11096.7|11100.7|11097.9|11081.4|11078.6|1560
1653045300000|2022-05-20 11:15:00|11099.6|11096.8|11102.4|11099.6|11107.3|11104.5|11099.2|11096.2|518
1653045600000|2022-05-20 11:20:00|11103.2|11100.4|11079.5|11076.7|11109.6|11106.8|11068.2|11064.8|962
1653045900000|2022-05-20 11:25:00|11079.9|11075.9|11077.5|11073.5|11081.2|11077.8|11071.5|11068.7|458
1653046200000|2022-05-20 11:30:00|11077.8|11073.8|11082.4|11079.6|11088.9|11086.1|11072.7|11069.9|471
1653046500000|2022-05-20 11:35:00|11082.1|11079.3|11089.7|11085.7|11098.9|11095.7|11079.8|11076.8|726
1653046800000|2022-05-20 11:40:00|11089.3|11086.5|11098.1|11095.3|11103.2|11099.9|11084.6|11079.9|813
1653047100000|2022-05-20 11:45:00|11097.8|11095|11091.6|11087.6|11105.3|11102.5|11084.8|11080.7|194
1653047400000|2022-05-20 11:50:00|11091.9|11087.9|11104|11100|11111.9|11109.1|11088.8|11086|439
1653047700000|2022-05-20 11:55:00|11104.5|11100.5|11102.1|11098.1|11112.2|11109.1|11097.3|11094.1|822
1653048000000|2022-05-20 12:00:00|11102.5|11098.5|11114.7|11110.7|11125.8|11123|11096.2|11093.4|968
1653048300000|2022-05-20 12:05:00|11114.4|11110.4|11090.3|11087.5|11114.7|11111.8|11080.8|11078|540
1653048600000|2022-05-20 12:10:00|11091.4|11087.4|11079.3|11076.5|11103.9|11101.1|11077.7|11073.7|619
1653048900000|2022-05-20 12:15:00|11079.7|11076.9|11073|11070.2|11085.3|11080.7|11066.1|11062.8|882
1653049200000|2022-05-20 12:20:00|11073.7|11069.7|11061.4|11057.4|11081.6|11077.8|11059.7|11054.3|180
1653049500000|2022-05-20 12:25:00|11061.8|11057.8|11055.4|11052.6|11072.1|11068.2|11048.1|11044.1|457
1653049800000|2022-05-20 12:30:00|11054.9|11052.1|11063.4|11059.4|11067.2|11064.1|11047.4|11043.8|285
1653050100000|2022-05-20 12:35:00|11063|11060.2|11067|11064.2|11074.7|11070.8|11056.3|11053.5|365
1653050400000|2022-05-20 12:40:00|11067.6|11064.8|11072.9|11070.1|11075.1|11071.4|11054.7|11051.2|670
1653050700000|2022-05-20 12:45:00|11072.6|11069.8|11052.2|11049.4|11074|11071.1|11045.9|11042.7|654
1653051000000|2022-05-20 12:50:00|11051.9|11049.1|11060.2|11056.2|11071.5|11068.3|11048|11044.6|1728
1653051300000|2022-05-20 12:55:00|11059.2|11055.2|11045.8|11041.8|11066.6|11063.2|11043.6|11040.8|619
1653051600000|2022-05-20 13:00:00|11044.4|11041.6|11061.8|11057.8|11065.8|11062.5|11013.7|11010|2981
1653051900000|2022-05-20 13:05:00|11060.7|11057.9|11005.7|11002.9|11082.4|11078.4|10987.7|10984.8|2089
1653052200000|2022-05-20 13:10:00|11006.4|11002.4|11006.7|11003.9|11032.7|11028.2|10993.7|10990.8|1573
1653052500000|2022-05-20 13:15:00|11006|11003.2|11026|11023.2|11040.7|11037.5|11006|11002.8|866
1653052800000|2022-05-20 13:20:00|11027.4|11023.4|11050.6|11046.6|11055.7|11052.1|11025.3|11020.2|555
1653053100000|2022-05-20 13:25:00|11051|11047|11066.6|11062.6|11072.8|11069|11036.9|11033.6|777
1653053400000|2022-05-20 13:30:00|11065.5|11062.7|11069.9|11065.9|11083.9|11081|11060.5|11057.6|1341
1653053700000|2022-05-20 13:35:00|11069.1|11066.3|11124.5|11121.7|11130.2|11127|11067.1|11063.9|1574
1653054000000|2022-05-20 13:40:00|11125.2|11121.2|11116.8|11114|11145.1|11142.3|11115.9|11112.5|1985
1653054300000|2022-05-20 13:45:00|11116.1|11113.3|11087.2|11084.4|11117.6|11114.8|11083.2|11079.9|1794
1653054600000|2022-05-20 13:50:00|11088.3|11084.3|11071.3|11067.3|11091.9|11089|11058.2|11055.4|1268
1653054900000|2022-05-20 13:55:00|11071.6|11067.6|11090.9|11086.9|11102.4|11099|11068|11065.2|1060
1653055200000|2022-05-20 14:00:00|11090.2|11086.2|11082.8|11078.8|11106.9|11103.6|11079.9|11076.6|1017
1653055500000|2022-05-20 14:05:00|11083.4|11079.4|11052.6|11048.6|11093.3|11089.2|11038.3|11035.2|1603
1653055800000|2022-05-20 14:10:00|11052.2|11049.4|11065.2|11061.2|11069.2|11065.7|11036.8|11033.3|1081
1653056100000|2022-05-20 14:15:00|11067|11063|11040.7|11037.9|11075.7|11071.3|11038.3|11035.4|1387
1653056400000|2022-05-20 14:20:00|11040.5|11037.7|11034.4|11031.6|11043.3|11039.2|11013.3|11010.5|1518
1653056700000|2022-05-20 14:25:00|11034|11031.2|11061.5|11058.7|11077.8|11073.4|11033.6|11030.1|1264
1653057000000|2022-05-20 14:30:00|11060.8|11058|11099.6|11096.8|11102.8|11099.6|11058.4|11054.9|1773
1653057300000|2022-05-20 14:35:00|11099.9|11097.1|11090.9|11088.1|11101.2|11098.1|11069|11065.1|1071
1653057600000|2022-05-20 14:40:00|11091.3|11088.5|11089|11085|11098.3|11094.4|11072.6|11069.4|891
1653057900000|2022-05-20 14:45:00|11087.9|11085.1|11083.9|11081.1|11098.9|11096.1|11071.9|11068.3|1118
1653058200000|2022-05-20 14:50:00|11084.1|11081.3|11049.8|11045.8|11089|11086.1|11040.5|11037.4|993
1653058500000|2022-05-20 14:55:00|11049.5|11045.5|11057.3|11054.5|11077.5|11074.1|11043.4|11040|1346
1653058800000|2022-05-20 15:00:00|11057.1|11054.3|11040.6|11037.8|11066.7|11063.5|11033|11027.9|939
1653059100000|2022-05-20 15:05:00|11041.6|11038.8|11065.9|11063.1|11070|11066.7|11031.6|11028.7|1030
1653059400000|2022-05-20 15:10:00|11067.6|11063.6|11069.4|11066.6|11072.9|11070.1|11045.6|11042.3|1404
1653059700000|2022-05-20 15:15:00|11069.8|11067|11065.8|11063|11071.2|11067.3|11050.5|11047.7|1709
1653060000000|2022-05-20 15:20:00|11065.1|11062.3|11058.4|11055.6|11071.7|11068.9|11047.5|11043.1|1680
1653060300000|2022-05-20 15:25:00|11058.1|11055.3|11058.1|11055.3|11083.5|11080.6|11046.4|11042.9|2489
1653060600000|2022-05-20 15:30:00|11058.6|11055.8|11062.6|11059.8|11078.4|11075.3|11050.3|11047.2|2357
1653060900000|2022-05-20 15:35:00|11062.3|11059.5|11053.7|11050.9|11066|11063.2|11040.2|11036.8|992
1653061200000|2022-05-20 15:40:00|11054.4|11051.6|11054.8|11052|11075.8|11071.9|11051.4|11047.9|1334
1653061500000|2022-05-20 15:45:00|11054.5|11051.7|11075.7|11072.9|11085.8|11082.9|11053.3|11049.6|1008
1653061800000|2022-05-20 15:50:00|11076.5|11072.5|11075.6|11072.8|11110.6|11107.8|11072|11069.2|1109
1653062100000|2022-05-20 15:55:00|11076.7|11072.7|11067.7|11064.9|11087.4|11084.5|11066.3|11062.8|654
1653062400000|2022-05-20 16:00:00|11068|11065.2|11000.5|10996.5|11071|11068.2|10996.7|10990.7|1949
1653062700000|2022-05-20 16:05:00|11000.2|10997.4|11010.3|11007.5|11029.4|11026.1|11000.2|10997.4|1192
1653063000000|2022-05-20 16:10:00|11011|11008.2|11021.3|11017.3|11029.3|11026|11001.5|10998.7|551
1653063300000|2022-05-20 16:15:00|11021.6|11017.6|10996.7|10992.7|11022.8|11020|10996.2|10992.7|510
1653063600000|2022-05-20 16:20:00|10994.6|10991.8|10994.4|10991.6|11012|11008.8|10983.3|10980.1|1372
1653063900000|2022-05-20 16:25:00|10994.1|10991.3|10989|10986.2|10996.8|10993.6|10975.8|10972.5|1041
1653064200000|2022-05-20 16:30:00|10989.3|10986.5|10997.4|10993.4|11002.8|11000|10980.8|10976|1054
1653064500000|2022-05-20 16:35:00|10997|10994.2|10984.1|10980.1|10997.8|10994.2|10967|10963.8|636
1653064800000|2022-05-20 16:40:00|10984.4|10980.4|10958.4|10954.4|10990.5|10984.9|10955.6|10952.4|722
1653065100000|2022-05-20 16:45:00|10958.7|10954.7|10977.7|10973.7|10980.9|10975.5|10956.7|10952.9|729
1653065400000|2022-05-20 16:50:00|10977.4|10973.4|10997.5|10994.7|11004.1|11000.7|10974.6|10971|1049
1653065700000|2022-05-20 16:55:00|10997.1|10994.3|11014.7|11011.9|11018.8|11015.2|10993.3|10990|1310
1653066000000|2022-05-20 17:00:00|11015.2|11011.2|10955.3|10951.3|11015.5|11011.6|10920.1|10912.8|1920
1653066300000|2022-05-20 17:05:00|10954.6|10950.6|10975.1|10971.1|10992.8|10988.8|10952.3|10947.1|779
1653066600000|2022-05-20 17:10:00|10975|10972.2|10972.5|10968.5|10981.8|10978.6|10954.7|10951.2|392
1653066900000|2022-05-20 17:15:00|10971.8|10967.8|10981.5|10977.5|10985.1|10981.9|10951.3|10946.7|384
1653067200000|2022-05-20 17:20:00|10980.8|10976.8|10992.7|10988.7|11007.8|11002.4|10979.3|10976.1|453
1653067500000|2022-05-20 17:25:00|10992|10988|10998.9|10996.1|11009|11005.8|10972.3|10968.4|459
1653067800000|2022-05-20 17:30:00|10999.3|10996.5|11041.6|11037.6|11046.4|11041.7|10995.9|10990.5|1305
1653068100000|2022-05-20 17:35:00|11040.8|11038|11066.4|11063.6|11070|11064.6|11036.8|11033.3|1074
1653068400000|2022-05-20 17:40:00|11067.1|11063.1|11094.4|11090.4|11099.6|11096.2|11060.1|11055|1112
1653068700000|2022-05-20 17:45:00|11093.3|11090.5|11090.1|11086.1|11109.6|11105.2|11082.4|11078.8|891
1653069000000|2022-05-20 17:50:00|11089.8|11085.8|11103.7|11099.7|11110.4|11106.8|11085.9|11081.6|640
1653069300000|2022-05-20 17:55:00|11103.3|11100.5|11119.8|11117|11119.8|11117|11098.7|11095.1|730
1653069600000|2022-05-20 18:00:00|11118.1|11115.8|11102.9|11098.9|11124.4|11121.5|11092.7|11087.8|1305
1653069900000|2022-05-20 18:05:00|11099.7|11096.9|11092.6|11089.8|11103.9|11100.3|11075.6|11072.2|2307
1653070200000|2022-05-20 18:10:00|11093.4|11090.6|11086.7|11082.7|11109.5|11106.7|11081.3|11077.8|1003
1653070500000|2022-05-20 18:15:00|11087.1|11083.1|11087.9|11085.1|11097.9|11094.2|11070.2|11067.4|1440
1653070800000|2022-05-20 18:20:00|11084.7|11080.7|11082|11079.2|11094.7|11091.4|11064.6|11061|2642
1653071100000|2022-05-20 18:25:00|11081.6|11078.8|11074.5|11071.7|11096.6|11091.8|11064.8|11062|4462
1653071400000|2022-05-20 18:30:00|11074.2|11071.4|11053.8|11049.8|11079.6|11076.8|11049.7|11046.9|1431
1653071700000|2022-05-20 18:35:00|11053.4|11049.4|11051.6|11048.8|11067.3|11062.4|11042.5|11038.7|458
1653072000000|2022-05-20 18:40:00|11054.5|11046.5|11071.9|11069.1|11073.6|11070.6|11047.6|11044.7|202
1653072300000|2022-05-20 18:45:00|11072.3|11068.3|11083.8|11081|11087.8|11082.7|11062.9|11059|440
1653072600000|2022-05-20 18:50:00|11084.2|11081.4|11100.2|11096.2|11105.6|11102.8|11079.2|11074.1|253
1653072900000|2022-05-20 18:55:00|11100.6|11096.6|11099|11095|11105.3|11101.3|11089.2|11086.3|228
1653073200000|2022-05-20 19:00:00|11101.1|11093.1|11088.6|11084.6|11104.6|11100.7|11081.5|11077.5|178
1653073500000|2022-05-20 19:05:00|11090.1|11087.3|11081.2|11077.2|11093.7|11089|11078.4|11074.9|166
1653073800000|2022-05-20 19:10:00|11080.9|11076.9|11082.8|11078.8|11085|11081|11075.4|11070.6|88
1653074100000|2022-05-20 19:15:00|11083.1|11079.1|11089.8|11085.8|11098.6|11093.2|11067.7|11064.2|195
1653074400000|2022-05-20 19:20:00|11089.7|11086.9|11078.7|11074.7|11093.1|11089.8|11078|11072.8|155
1653074700000|2022-05-20 19:25:00|11078.6|11075.8|11094.6|11091.8|11100.3|11095.1|11072.5|11069.6|91
1653075000000|2022-05-20 19:30:00|11093.6|11090.8|11099.7|11095.7|11104.1|11101.1|11084.3|11081|136
1653075300000|2022-05-20 19:35:00|11099.4|11095.4|11108.2|11105.4|11112.5|11107.3|11098.1|11095.3|140
1653075600000|2022-05-20 19:40:00|11108.6|11105.8|11103|11099|11118.2|11115.4|11099.9|11097|234
1653075900000|2022-05-20 19:45:00|11102.6|11099.8|11114.6|11110.6|11116|11112.7|11099.9|11095.9|194
1653076200000|2022-05-20 19:50:00|11114.3|11111.5|11115.6|11111.6|11118|11115.2|11109.5|11106.6|178
1653076500000|2022-05-20 19:55:00|11115.2|11111.2|11118.5|11115.7|11119.7|11116.5|11108.1|11105.3|452
1653076800000|2022-05-20 20:00:00|11118.6|11115.8|11136.2|11133.4|11137.5|11134.7|11118.6|11115.8|232
1653077100000|2022-05-20 20:05:00|11136.6|11133.8|11136.8|11132.8|11142.2|11138.6|11133.2|11128.8|192
1653077400000|2022-05-20 20:10:00|11136.5|11132.5|11125.1|11121.1|11136.8|11133.3|11121.1|11115.7|125
1653077700000|2022-05-20 20:15:00|11124.4|11121.6|11121.8|11117.8|11126.5|11123.2|11116.4|11113|53
1653078000000|2022-05-20 20:20:00|11121.1|11117.1|11121.7|11117.7|11125.3|11120.2|11112.4|11108.9|58
1653078300000|2022-05-20 20:25:00|11122.1|11118.1|11124.8|11120.8|11126.8|11124|11115.3|11110.5|218
1653078600000|2022-05-20 20:30:00|11124.1|11120.1|11114.3|11111.5|11124.1|11120.5|11109.3|11106.5|74
1653078900000|2022-05-20 20:35:00|11114.6|11111.8|11113.4|11109.4|11121.9|11116|11108.4|11105.6|34
1653079200000|2022-05-20 20:40:00|11112.4|11108.4|11106.6|11102.6|11112.4|11109|11103.2|11099.8|68
1653079500000|2022-05-20 20:45:00|11107|11103|11090.1|11082.1|11108.1|11103.4|11082.1|11078.6|120
1653079800000|2022-05-20 20:50:00|11089.7|11081.7|11088.4|11080.4|11108.8|11104.5|11087.9|11080.4|168
1653080100000|2022-05-20 20:55:00|11088.9|11080.9|11088|11080|11092.4|11086|11080.4|11077.2|79
1653080400000|2022-05-20 21:00:00|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|0
1653256800000|2022-05-22 22:00:00|11078.4|11070.4|11077.9|11069.9|11094.3|11086.8|11040.6|11032.6|165
1653257100000|2022-05-22 22:05:00|11077.5|11069.5|11049.5|11041.5|11079.2|11074.7|11043.4|11038.3|48
1653257400000|2022-05-22 22:10:00|11048|11044|11057.5|11049.5|11063.4|11056|11048|11041.5|17
1653257700000|2022-05-22 22:15:00|11057|11049|11034.2|11026.2|11057|11049|11019|11013.2|49
1653258000000|2022-05-22 22:20:00|11034.6|11026.6|11031.9|11023.9|11042.4|11034.4|11012.9|11007.4|30
1653258300000|2022-05-22 22:25:00|11031.6|11023.6|11024.4|11016.4|11034.4|11026.7|11017.9|11009.9|59
1653258600000|2022-05-22 22:30:00|11024.2|11016.2|11017.1|11013.1|11027.2|11019.2|11014.8|11007.4|24
1653258900000|2022-05-22 22:35:00|11018.4|11010.4|10998.3|10990.3|11018.4|11010.4|10998.3|10990.3|39
1653259200000|2022-05-22 22:40:00|10998.4|10990.4|11009.4|11005.4|11013.3|11006.2|10997.4|10990.3|16
1653259500000|2022-05-22 22:45:00|11011.9|11003.9|11013.1|11005.1|11013.5|11007.6|11007.2|11001.5|51
1653259800000|2022-05-22 22:50:00|11011.6|11007.6|11027.4|11019.4|11031.3|11024.6|11011.2|11007.6|38
1653260100000|2022-05-22 22:55:00|11025.5|11021.5|11016.7|11012.7|11027|11022.3|11016.2|11008.6|7
1653260400000|2022-05-22 23:00:00|11016.6|11013.8|11030.9|11022.9|11032.2|11024.2|11015.5|11010.2|14
1653260700000|2022-05-22 23:05:00|11031.4|11023.4|11032.3|11024.3|11037.5|11031.3|11029.4|11023.4|2
1653261000000|2022-05-22 23:10:00|11033.1|11025.1|11037.8|11029.8|11042.3|11034.3|11031.2|11024.6|17
1653261300000|2022-05-22 23:15:00|11037.9|11029.9|11055.6|11047.6|11056|11048.5|11035.9|11029.6|14
1653261600000|2022-05-22 23:20:00|11055.5|11047.5|11059.5|11055.5|11062.7|11055.8|11050.6|11045.4|15
1653261900000|2022-05-22 23:25:00|11061.4|11053.4|11076.2|11068.2|11076.2|11068.3|11060.6|11052.6|20
1653262200000|2022-05-22 23:30:00|11076.6|11068.6|11075.2|11067.2|11081.2|11073.8|11066.3|11059.7|29
1653262500000|2022-05-22 23:35:00|11072.7|11068.7|11081.3|11073.3|11085.9|11077.9|11070.2|11062.9|7
1653262800000|2022-05-22 23:40:00|11080.5|11072.5|11077.1|11069.1|11089.7|11084.7|11076|11069.1|12
1653263100000|2022-05-22 23:45:00|11075.6|11071.6|11078.3|11070.3|11080.4|11072.4|11061.6|11055.6|30
1653263400000|2022-05-22 23:50:00|11078.7|11070.7|11078.7|11070.7|11081.9|11075.4|11077.3|11069.3|1
1653263700000|2022-05-22 23:55:00|11079.1|11071.1|11078.4|11070.4|11089.2|11081.2|11076.8|11068.8|9
1653264000000|2022-05-23 00:00:00|11077.7|11069.7|11056.3|11048.3|11077.7|11071.1|11051.5|11046.1|117
1653264300000|2022-05-23 00:05:00|11053.8|11049.8|11060.8|11052.8|11066.6|11060.8|11048.9|11042.8|40
1653264600000|2022-05-23 00:10:00|11063.8|11055.8|11076.3|11072.3|11082.8|11076.7|11061.9|11055.8|14
1653264900000|2022-05-23 00:15:00|11075.7|11071.7|11086.2|11083.4|11089.8|11084.4|11066.2|11060.8|9
1653265200000|2022-05-23 00:20:00|11086.3|11082.3|11097.1|11089.1|11098|11092.8|11086.2|11080.3|24
1653265500000|2022-05-23 00:25:00|11095.6|11091.6|11097.9|11089.9|11108.7|11103|11095.1|11088.7|34
1653265800000|2022-05-23 00:30:00|11098.3|11090.3|11099.3|11091.3|11101.7|11095.6|11089.2|11083.1|11
1653266100000|2022-05-23 00:35:00|11099.8|11091.8|11085.4|11081.4|11099.8|11092.4|11083.4|11077.3|50
1653266400000|2022-05-23 00:40:00|11085.8|11081.8|11089|11085|11096.3|11090.4|11081.4|11075.2|6
1653266700000|2022-05-23 00:45:00|11091.2|11083.2|11094.1|11090.1|11100.6|11095.8|11091.2|11083.2|8
1653267000000|2022-05-23 00:50:00|11098.2|11090.2|11095.2|11087.2|11098.2|11091.2|11089.6|11084.2|6
1653267300000|2022-05-23 00:55:00|11093.1|11089.1|11092.7|11088.7|11096.6|11090.7|11084.1|11078|36
1653267600000|2022-05-23 01:00:00|11092.4|11088.4|11129.4|11125.4|11131.9|11127.6|11080.8|11074.8|331
1653267900000|2022-05-23 01:05:00|11129|11125|11144.4|11140.4|11146.5|11142.7|11117.8|11111.9|286
1653268200000|2022-05-23 01:10:00|11143.9|11141.1|11149.3|11141.3|11156.9|11152.1|11141.1|11136.6|347
1653268500000|2022-05-23 01:15:00|11147.3|11143.3|11139.6|11135.6|11153.9|11149.9|11127.9|11122.9|102
1653268800000|2022-05-23 01:20:00|11139.1|11136.3|11147.5|11139.5|11154|11148.1|11130.9|11126.1|55
1653269100000|2022-05-23 01:25:00|11147.6|11139.6|11146.4|11138.4|11151.8|11145.9|11133.3|11127.4|44
1653269400000|2022-05-23 01:30:00|11146|11138|11136.3|11133.5|11150.4|11144.4|11135.5|11132|77
1653269700000|2022-05-23 01:35:00|11136.7|11132.7|11144.9|11140.9|11149.4|11143.9|11135.9|11132.4|80
1653270000000|2022-05-23 01:40:00|11145.4|11137.4|11138.4|11134.4|11146.6|11140.9|11134.3|11129.9|107
1653270300000|2022-05-23 01:45:00|11140.6|11132.6|11145.8|11141.8|11148.7|11144|11135|11131.4|150
1653270600000|2022-05-23 01:50:00|11144.7|11141.9|11137.7|11134.9|11149.1|11144.3|11135.4|11131.5|113
1653270900000|2022-05-23 01:55:00|11138.6|11135.8|11122.1|11118.1|11141.3|11135.8|11117.8|11112.7|297
1653271200000|2022-05-23 02:00:00|11124.6|11116.6|11119.8|11115.8|11135|11130.2|11115.7|11112.3|74
1653271500000|2022-05-23 02:05:00|11120.2|11116.2|11116.1|11112.1|11120.2|11116.5|11106.4|11102.9|155
1653271800000|2022-05-23 02:10:00|11116|11112|11127.9|11123.9|11134.4|11131.5|11113.6|11107.7|71
1653272100000|2022-05-23 02:15:00|11126.4|11123.6|11112.5|11108.5|11128|11123.6|11105.6|11102.2|39
1653272400000|2022-05-23 02:20:00|11113.7|11109.7|11109.8|11107|11114.3|11110.8|11105.3|11099.8|28
1653272700000|2022-05-23 02:25:00|11110.3|11107.5|11112.7|11108.7|11115|11109.9|11105.2|11101.4|25
1653273000000|2022-05-23 02:30:00|11113.1|11109.1|11120.3|11112.3|11124.9|11121.4|11109.3|11103.2|154
1653273300000|2022-05-23 02:35:00|11118.5|11114.5|11111.1|11103.1|11123.1|11117.6|11107.5|11103.1|43
1653273600000|2022-05-23 02:40:00|11110|11106|11097.8|11095|11111.5|11106.7|11097.6|11094.1|91
1653273900000|2022-05-23 02:45:00|11097.4|11094.6|11104.3|11096.3|11108.7|11104.4|11097.1|11092.7|39
1653274200000|2022-05-23 02:50:00|11102.3|11094.3|11110.1|11106.1|11112.2|11106.7|11094.6|11089.5|47
1653274500000|2022-05-23 02:55:00|11109.7|11105.7|11116.6|11108.6|11117.1|11112.5|11100.1|11093.8|22
1653274800000|2022-05-23 03:00:00|11117|11109|11129.5|11126.7|11130.6|11126.7|11108.9|11103.2|61
1653275100000|2022-05-23 03:05:00|11129.1|11126.3|11129.3|11126.5|11138.5|11135.7|11123.3|11118.3|95
1653275400000|2022-05-23 03:10:00|11129|11125|11136.8|11132.8|11141|11135|11122.9|11119.3|63
1653275700000|2022-05-23 03:15:00|11137.2|11133.2|11118.9|11114.9|11139.5|11133.6|11117.9|11112.7|30
1653276000000|2022-05-23 03:20:00|11118.4|11114.4|11118.2|11114.2|11129.3|11123.2|11115.2|11112|48
1653276300000|2022-05-23 03:25:00|11118.3|11114.3|11111.2|11108.4|11123.9|11117.9|11109.9|11106.8|64
1653276600000|2022-05-23 03:30:00|11112.3|11108.3|11114.9|11110.9|11117|11111.5|11107.3|11104.5|27
1653276900000|2022-05-23 03:35:00|11114.5|11110.5|11109.9|11105.9|11117|11111.5|11107.3|11104.1|5
1653277200000|2022-05-23 03:40:00|11110.1|11106.1|11109.8|11105.8|11111.9|11107.7|11107.4|11103|15
1653277500000|2022-05-23 03:45:00|11109.4|11105.4|11120.6|11116.6|11121.7|11117.8|11109.4|11105.4|33
1653277800000|2022-05-23 03:50:00|11120.2|11116.2|11117.8|11113.8|11120.6|11117.8|11114|11108.7|33
1653278100000|2022-05-23 03:55:00|11117.6|11113.6|11119.6|11116.8|11122.9|11119.4|11115.7|11111.9|8
1653278400000|2022-05-23 04:00:00|11119|11115|11119.7|11115.7|11122.2|11115.7|11115.6|11112.2|12
1653278700000|2022-05-23 04:05:00|11119.5|11115.5|11125.1|11121.1|11127.6|11121.3|11116.2|11112.7|20
1653279000000|2022-05-23 04:10:00|11125.5|11121.5|11132.8|11130|11134.2|11130|11125.2|11119.2|21
1653279300000|2022-05-23 04:15:00|11133.2|11130.4|11133.2|11129.2|11137.1|11132.8|11129.6|11124.8|26
1653279600000|2022-05-23 04:20:00|11132.5|11129.7|11128.6|11124.6|11135.4|11131.6|11124.9|11121.1|11
1653279900000|2022-05-23 04:25:00|11130.5|11122.5|11132.9|11130.1|11134.5|11130.1|11126.5|11121.1|3
1653280200000|2022-05-23 04:30:00|11133|11130.2|11130.5|11126.5|11137.5|11133.1|11130.2|11125.4|33
1653280500000|2022-05-23 04:35:00|11129.4|11126.6|11131.3|11127.3|11134.4|11129|11127.5|11122|5
1653280800000|2022-05-23 04:40:00|11130.9|11126.9|11126.9|11122.9|11134.8|11130|11126.9|11122.9|4
1653281100000|2022-05-23 04:45:00|11126.4|11123.6|11126.5|11122.5|11130.4|11124.5|11122.6|11117.4|6
1653281400000|2022-05-23 04:50:00|11126.9|11122.9|11123.7|11120.9|11128.7|11123.9|11122.9|11118.7|6
1653281700000|2022-05-23 04:55:00|11124.2|11120.2|11123.4|11119.4|11126.3|11122.8|11119.8|11115.8|26
1653282000000|2022-05-23 05:00:00|11122.4|11118.4|11119.2|11115.2|11124.5|11118.9|11107.9|11103.3|46
1653282300000|2022-05-23 05:05:00|11119.6|11115.6|11127.3|11123.3|11130.5|11126.1|11117.1|11111.7|33
1653282600000|2022-05-23 05:10:00|11129.5|11121.5|11125.7|11121.7|11129.5|11123.8|11122.6|11117.2|22
1653282900000|2022-05-23 05:15:00|11125.5|11121.5|11121.1|11117.1|11127.2|11122.6|11119.7|11114.2|7
1653283200000|2022-05-23 05:20:00|11120.1|11116.1|11139.4|11131.4|11139.8|11134.4|11120.1|11115.2|79
1653283500000|2022-05-23 05:25:00|11137.3|11133.3|11141.4|11137.4|11146.1|11142.9|11134.4|11131.3|235
1653283800000|2022-05-23 05:30:00|11142.2|11138.2|11144.7|11136.7|11148.2|11144.8|11133.3|11129.3|407
1653284100000|2022-05-23 05:35:00|11141.1|11138.3|11146.8|11142.8|11149.1|11146.3|11137.3|11131.3|111
1653284400000|2022-05-23 05:40:00|11145.7|11142.9|11139.4|11135.4|11149.1|11146.3|11137.3|11133.3|65
1653284700000|2022-05-23 05:45:00|11138.7|11134.7|11165.6|11162.8|11166.5|11163.7|11137.1|11133.2|730
1653285000000|2022-05-23 05:50:00|11166|11163.2|11168.7|11164.7|11173.7|11169.8|11163.2|11160.1|210
1653285300000|2022-05-23 05:55:00|11169.1|11165.1|11161.8|11159|11176.8|11172.4|11156.2|11152.5|363
1653285600000|2022-05-23 06:00:00|11162.3|11159.5|11137.6|11134.8|11165|11161.4|11137.6|11133.3|235
1653285900000|2022-05-23 06:05:00|11136.3|11133.5|11149.1|11146.3|11152.3|11147.7|11134.7|11130.7|245
1653286200000|2022-05-23 06:10:00|11148.7|11145.9|11159.4|11155.4|11175.6|11172.3|11144.4|11138.3|985
1653286500000|2022-05-23 06:15:00|11159.3|11156.5|11158.2|11154.2|11166.5|11160.6|11141.1|11135.1|348
1653286800000|2022-05-23 06:20:00|11158.8|11154.8|11141.5|11137.5|11165.2|11161.2|11140.4|11137.5|295
1653287100000|2022-05-23 06:25:00|11140.4|11137.6|11126.8|11124|11140.4|11137.6|11114|11111.2|334
1653287400000|2022-05-23 06:30:00|11127.9|11123.9|11134.4|11131.6|11143.5|11139.5|11119.9|11114.4|287
1653287700000|2022-05-23 06:35:00|11133.9|11131.1|11133.4|11129.4|11145.5|11142.1|11125.1|11122.3|419
1653288000000|2022-05-23 06:40:00|11133.2|11129.2|11143.7|11140.9|11153.4|11150|11130.5|11126.7|349
1653288300000|2022-05-23 06:45:00|11144.2|11140.2|11147.8|11143.8|11158.9|11153.5|11143.2|11137.3|117
1653288600000|2022-05-23 06:50:00|11150.1|11146.1|11141.3|11137.3|11153.9|11149.2|11138.9|11133.4|69
1653288900000|2022-05-23 06:55:00|11140.9|11136.9|11137.7|11133.7|11156.4|11151.2|11130.9|11125.8|120
1653289200000|2022-05-23 07:00:00|11137.9|11133.9|11173.9|11171.1|11177.7|11174.9|11136.5|11133.3|480
1653289500000|2022-05-23 07:05:00|11174.4|11170.4|11170.5|11167.7|11174.4|11171.5|11159.9|11156.5|463
1653289800000|2022-05-23 07:10:00|11171.2|11167.2|11169.4|11166.6|11177.6|11174.3|11160.3|11157.4|391
1653290100000|2022-05-23 07:15:00|11170.9|11168.1|11167.1|11163.1|11174.9|11172.1|11161.3|11157.3|175
1653290400000|2022-05-23 07:20:00|11167.4|11163.4|11169.2|11166.4|11174.2|11170.1|11157.3|11154.5|290
1653290700000|2022-05-23 07:25:00|11170.3|11166.3|11164.9|11160.9|11178.8|11175.5|11162.6|11158.8|193
1653291000000|2022-05-23 07:30:00|11164.7|11160.7|11165.2|11161.2|11176|11172|11158.4|11155.5|551
1653291300000|2022-05-23 07:35:00|11163.3|11159.3|11152.1|11149.3|11171|11168.1|11147.6|11144.2|508
1653291600000|2022-05-23 07:40:00|11152.5|11149.7|11140.4|11137.6|11155.2|11151.9|11140.4|11137.6|386
1653291900000|2022-05-23 07:45:00|11140.5|11137.7|11156.3|11153.5|11156.9|11154.1|11138.4|11135.6|307
1653292200000|2022-05-23 07:50:00|11156.7|11153.9|11177.6|11174.8|11178.2|11175.3|11154.7|11151.2|683
1653292500000|2022-05-23 07:55:00|11177.1|11174.3|11189.1|11186.3|11189.1|11186.3|11173.5|11170.6|1244
1653292800000|2022-05-23 08:00:00|11189|11186.2|11185.8|11183|11199.2|11196.3|11176.7|11173.9|788
1653293100000|2022-05-23 08:05:00|11187.5|11183.5|11173.8|11171|11190.1|11186.6|11169.4|11166.3|291
1653293400000|2022-05-23 08:10:00|11174.5|11170.5|11153.3|11150.5|11181.3|11178.2|11150.6|11146.6|636
1653293700000|2022-05-23 08:15:00|11153.8|11149.8|11141.9|11137.9|11156.4|11151.8|11128.4|11125.6|777
1653294000000|2022-05-23 08:20:00|11142.4|11138.4|11180.2|11176.2|11186.5|11183.7|11137.9|11134.2|892
1653294300000|2022-05-23 08:25:00|11179.5|11176.7|11161.6|11157.6|11179.5|11176.7|11150.5|11147.7|3014
1653294600000|2022-05-23 08:30:00|11161.1|11158.3|11142.5|11139.7|11161.6|11158.3|11141|11138.2|2953
1653294900000|2022-05-23 08:35:00|11142.8|11138.8|11119.6|11116.8|11145|11142.2|11110.3|11105.2|1439
1653295200000|2022-05-23 08:40:00|11120|11117.2|11084.3|11080.3|11120.1|11117.2|11082.8|11077|1122
1653295500000|2022-05-23 08:45:00|11082.8|11080|11112.4|11109.6|11112.9|11109.6|11072.6|11069.1|993
1653295800000|2022-05-23 08:50:00|11112.5|11108.5|11115.4|11111.4|11124.6|11118.8|11098.9|11095.5|636
1653296100000|2022-05-23 08:55:00|11114.7|11111.9|11116.8|11112.8|11126.4|11122.4|11112.7|11109.5|494
1653296400000|2022-05-23 09:00:00|11117.6|11113.6|11124.9|11122.1|11127.6|11123.6|11103.9|11100.4|969
1653296700000|2022-05-23 09:05:00|11123.5|11120.7|11150|11146|11161.2|11157.3|11123.5|11120|1190
1653297000000|2022-05-23 09:10:00|11149.5|11146.7|11171.2|11167.2|11177.1|11172.4|11137.6|11133.8|1118
1653297300000|2022-05-23 09:15:00|11170.7|11167.9|11170.5|11167.7|11175|11172.2|11152.5|11148.9|423
1653297600000|2022-05-23 09:20:00|11170.6|11167.8|11171.3|11167.3|11179|11175.2|11155|11151.7|1228
1653297900000|2022-05-23 09:25:00|11171.7|11167.7|11166.2|11163.4|11174.6|11170.2|11158.2|11155.3|118
1653298200000|2022-05-23 09:30:00|11166.6|11163.8|11187.5|11184.7|11200.2|11197.3|11158.8|11155.4|941
1653298500000|2022-05-23 09:35:00|11187.8|11183.8|11185.3|11181.3|11209.5|11204.7|11181.9|11178.4|1338
1653298800000|2022-05-23 09:40:00|11185.4|11181.4|11176.4|11172.4|11185.8|11182.1|11171.9|11168.6|494
1653299100000|2022-05-23 09:45:00|11175.4|11171.4|11172.7|11168.7|11180.9|11178.1|11164|11160.3|519
1653299400000|2022-05-23 09:50:00|11172.9|11169.9|11183.2|11180.4|11186.2|11183.4|11168.3|11164.8|461
1653299700000|2022-05-23 09:55:00|11183.9|11179.9|11191|11188.2|11196.6|11193.2|11177.2|11174.4|475
1653300000000|2022-05-23 10:00:00|11191.5|11187.5|11199.1|11195.1|11200.7|11197.3|11183.5|11179.5|770
1653300300000|2022-05-23 10:05:00|11198.6|11195.8|11183.4|11179.4|11216.5|11212.5|11179.1|11176.3|994
1653300600000|2022-05-23 10:10:00|11182.6|11178.6|11171.3|11168.5|11183|11179|11169.7|11166.4|314
1653300900000|2022-05-23 10:15:00|11173.3|11170.5|11180.7|11177.9|11182.3|11178.5|11166.6|11163.7|574
1653301200000|2022-05-23 10:20:00|11180.3|11177.5|11175.7|11172.9|11181.8|11178.5|11171.5|11167.8|333
1653301500000|2022-05-23 10:25:00|11176.6|11173.8|11185.5|11182.7|11191.6|11187.8|11171.5|11167.6|160
1653301800000|2022-05-23 10:30:00|11185.6|11182.8|11185.8|11183|11190.6|11186.2|11170|11166.3|314
1653302100000|2022-05-23 10:35:00|11186.3|11182.3|11184.3|11180.3|11186.8|11184|11168.6|11165.7|581
1653302400000|2022-05-23 10:40:00|11183.9|11179.9|11184.1|11181.3|11189.4|11186|11170|11166.2|325
1653302700000|2022-05-23 10:45:00|11184.5|11181.7|11173.2|11169.2|11189.7|11184.7|11169.5|11166.2|241
1653303000000|2022-05-23 10:50:00|11173.6|11169.6|11166.4|11162.4|11179|11175.8|11160.7|11156.8|600
1653303300000|2022-05-23 10:55:00|11168.5|11160.5|11192.9|11188.9|11197.5|11192.6|11163.3|11160|760
1653303600000|2022-05-23 11:00:00|11192.4|11189.6|11211.4|11203.4|11214.4|11208.5|11189.3|11186.1|790
1653303900000|2022-05-23 11:05:00|11209.5|11205.5|11186.3|11182.3|11211.8|11208.4|11182.7|11178|626
1653304200000|2022-05-23 11:10:00|11185.7|11181.7|11167.8|11163.8|11186.9|11183.8|11158.4|11154.9|933
1653304500000|2022-05-23 11:15:00|11167|11164.2|11164.7|11161.9|11170.8|11167.5|11155.5|11151.3|337
1653304800000|2022-05-23 11:20:00|11164.3|11161.5|11160.9|11158.1|11168.4|11164.5|11157.1|11153.1|288
1653305100000|2022-05-23 11:25:00|11161.6|11157.6|11154.9|11152.1|11165.4|11162.5|11148.3|11143.8|902
1653305400000|2022-05-23 11:30:00|11155.6|11151.6|11146.5|11142.5|11161.8|11158.6|11142.9|11139.5|1544
1653305700000|2022-05-23 11:35:00|11146.9|11142.9|11144.4|11141.6|11151.9|11148.6|11142.1|11139.3|686
1653306000000|2022-05-23 11:40:00|11144.8|11142|11145.6|11142.8|11148.5|11145.6|11135.7|11132.3|454
1653306300000|2022-05-23 11:45:00|11146.7|11142.7|11148.1|11145.3|11156.8|11153.4|11143.5|11138.7|385
1653306600000|2022-05-23 11:50:00|11148.2|11145.4|11140.5|11137.7|11152.8|11150|11140.1|11136.2|208
1653306900000|2022-05-23 11:55:00|11141.2|11137.2|11140.6|11137.8|11149.1|11144.8|11137.1|11131.7|224
1653307200000|2022-05-23 12:00:00|11140.3|11137.5|11163.5|11160.7|11169.8|11166.9|11139.5|11135.1|1193
1653307500000|2022-05-23 12:05:00|11161.9|11159.1|11158.7|11154.7|11173.3|11169.9|11158|11154.1|489
1653307800000|2022-05-23 12:10:00|11159.1|11156.3|11153.8|11151|11159.6|11156.7|11152.6|11149.2|357
1653308100000|2022-05-23 12:15:00|11153|11150.2|11152.4|11149.6|11168|11164.4|11152.4|11149.3|692
1653308400000|2022-05-23 12:20:00|11152.8|11150|11147.4|11143.4|11164.7|11160.4|11143|11139.7|453
1653308700000|2022-05-23 12:25:00|11146.7|11143.9|11153.7|11150.9|11155.5|11151.1|11143.3|11137.9|368
1653309000000|2022-05-23 12:30:00|11154.4|11150.4|11138.2|11134.2|11161.4|11158.1|11136.3|11132.8|643
1653309300000|2022-05-23 12:35:00|11137.1|11134.3|11153.4|11149.4|11157.4|11153.6|11129.1|11126.3|1015
1653309600000|2022-05-23 12:40:00|11152.7|11149.9|11153.3|11149.3|11160.7|11157.8|11147.7|11143.9|334
1653309900000|2022-05-23 12:45:00|11153.2|11150.4|11165|11162.2|11167.9|11164.5|11153.1|11149.5|309
1653310200000|2022-05-23 12:50:00|11163.8|11161|11169.6|11166.8|11182.9|11179.9|11163.8|11161|1205
1653310500000|2022-05-23 12:55:00|11169.7|11165.7|11135|11131|11170.7|11167.2|11124.6|11121.5|1484
1653310800000|2022-05-23 13:00:00|11134.8|11130.8|11133|11130.2|11152|11148.5|11103.5|11100.7|1788
1653311100000|2022-05-23 13:05:00|11132.2|11129.4|11100.3|11097.5|11132.8|11129.4|11086.4|11083.2|1196
1653311400000|2022-05-23 13:10:00|11101.4|11098.6|11079.6|11076.8|11105.3|11099.8|11076.3|11073.1|2156
1653311700000|2022-05-23 13:15:00|11080.1|11077.3|11048.8|11046|11086.7|11083.2|11034.3|11030.3|1781
1653312000000|2022-05-23 13:20:00|11049.2|11046.4|11043.3|11039.3|11050.4|11046.4|11018.5|11014.5|2088
1653312300000|2022-05-23 13:25:00|11042.9|11038.9|11052|11049.2|11057.5|11053.6|11031.4|11028.3|860
1653312600000|2022-05-23 13:30:00|11052.5|11048.5|11106.3|11103.5|11107.1|11103.5|11046.4|11041.6|1683
1653312900000|2022-05-23 13:35:00|11106.5|11103.7|11084.3|11081.5|11118.9|11114.4|11074.3|11071|1285
1653313200000|2022-05-23 13:40:00|11084.8|11080.8|11100.9|11098.1|11101.6|11098.1|11073.7|11070.4|698
1653313500000|2022-05-23 13:45:00|11100.5|11097.7|11102.1|11099.3|11116.5|11112.1|11090.3|11086.8|729
1653313800000|2022-05-23 13:50:00|11101.7|11098.9|11110.8|11108|11126.5|11123.2|11101.7|11098.9|454
1653314100000|2022-05-23 13:55:00|11111.3|11107.3|11087.5|11083.5|11116.7|11113.4|11072.6|11069.3|647
1653314400000|2022-05-23 14:00:00|11088.3|11084.3|11067.1|11063.1|11090.4|11084.8|11036.8|11033.9|1178
1653314700000|2022-05-23 14:05:00|11066.7|11062.7|11048.8|11044.8|11088.1|11084.2|11046.7|11043|2722
1653315000000|2022-05-23 14:10:00|11049.6|11045.6|11047.6|11044.8|11072.7|11068.3|11041.2|11037.4|1320
1653315300000|2022-05-23 14:15:00|11047.2|11044.4|11046.9|11044.1|11051.1|11046.1|11008.1|11004.8|3159
1653315600000|2022-05-23 14:20:00|11046.5|11043.7|11042.2|11038.2|11048.4|11045.1|11009.1|11005.8|1670
1653315900000|2022-05-23 14:25:00|11042.6|11038.6|11027.2|11024.4|11046.1|11041.7|10987.2|10984.4|1755
1653316200000|2022-05-23 14:30:00|11026.8|11024|11011.7|11007.7|11029.8|11026.4|10999.4|10995.9|644
1653316500000|2022-05-23 14:35:00|11011|11008.2|10998.8|10996|11016|11013.2|10984.8|10982|1085
1653316800000|2022-05-23 14:40:00|10999.9|10995.9|11033.6|11030.8|11036.1|11032.7|10992.6|10987.8|1069
1653317100000|2022-05-23 14:45:00|11033.7|11029.7|11040.8|11036.8|11057.1|11054.3|11017.5|11014|1437
1653317400000|2022-05-23 14:50:00|11041.6|11037.6|11018|11014|11050.8|11046.9|11008.9|11005.5|1338
1653317700000|2022-05-23 14:55:00|11017.3|11014.5|11031.1|11028.3|11038.1|11032.9|11001.6|10998.8|2531
1653318000000|2022-05-23 15:00:00|11031.5|11028.7|11062.1|11058.1|11065.5|11062.7|11029.7|11026.8|1783
1653318300000|2022-05-23 15:05:00|11062|11059.2|11075.1|11072.3|11075.9|11073|11056.4|11053.6|1924
1653318600000|2022-05-23 15:10:00|11076.3|11073.5|11110.9|11106.9|11113.2|11110.4|11076.3|11072.7|3125
1653318900000|2022-05-23 15:15:00|11110.4|11107.6|11078.1|11075.3|11118.5|11115|11065|11060|1571
1653319200000|2022-05-23 15:20:00|11078.6|11074.6|11087.1|11084.3|11097.6|11094.1|11070.3|11066.8|1528
1653319500000|2022-05-23 15:25:00|11087.6|11083.6|11126.5|11123.7|11131.5|11128.7|11081.3|11077.8|5000
1653319800000|2022-05-23 15:30:00|11126.3|11123.5|11123.2|11119.2|11126.3|11123.5|11100.2|11097.4|3495
1653320100000|2022-05-23 15:35:00|11122.7|11119.9|11110.7|11106.7|11124.4|11121.6|11103|11099.6|1278
1653320400000|2022-05-23 15:40:00|11110.2|11107.4|11108.8|11106|11116.9|11114.1|11094.7|11091.7|934
1653320700000|2022-05-23 15:45:00|11109.4|11106.6|11101.2|11098.4|11117.1|11113.6|11091.8|11088|595
1653321000000|2022-05-23 15:50:00|11101.6|11098.8|11101.4|11097.4|11110.6|11106.2|11088.2|11084.9|698
1653321300000|2022-05-23 15:55:00|11101|11098.2|11095.6|11091.6|11109.6|11106.5|11087.3|11083.4|721
1653321600000|2022-05-23 16:00:00|11096.6|11092.6|11127.3|11124.5|11128.4|11125.5|11087.9|11085.1|1013
1653321900000|2022-05-23 16:05:00|11125.9|11123.1|11127.8|11125|11136.7|11133.9|11111.3|11107.8|2206
1653322200000|2022-05-23 16:10:00|11127.9|11123.9|11108|11105.2|11127.9|11124|11102.2|11099.4|656
1653322500000|2022-05-23 16:15:00|11107.6|11104.8|11111.9|11109.1|11117.9|11115|11105.6|11102.5|334
1653322800000|2022-05-23 16:20:00|11111.8|11109|11110.5|11107.7|11119.5|11115.6|11102.6|11099.3|620
1653323100000|2022-05-23 16:25:00|11111.3|11108.5|11105.8|11101.8|11120.6|11115.2|11095.1|11091.4|470
1653323400000|2022-05-23 16:30:00|11105.3|11102.5|11079.9|11075.9|11107.3|11104.4|11077.2|11073.8|743
1653323700000|2022-05-23 16:35:00|11079.4|11075.4|11087.5|11084.7|11092|11089.1|11078.7|11075.4|471
1653324000000|2022-05-23 16:40:00|11087.6|11083.6|11076.4|11072.4|11089.6|11085.9|11072.7|11069.4|743
1653324300000|2022-05-23 16:45:00|11075.9|11073.1|11086.3|11082.3|11089.4|11086.6|11075.9|11073|504
1653324600000|2022-05-23 16:50:00|11085.8|11083|11056.9|11052.9|11086.8|11083.4|11047.4|11044.6|1213
1653324900000|2022-05-23 16:55:00|11056.5|11052.5|11062.7|11058.7|11064.5|11061.1|11047.4|11044|842
1653325200000|2022-05-23 17:00:00|11062.6|11059.8|11056.6|11053.8|11066.6|11063.8|11054.5|11051.6|306
1653325500000|2022-05-23 17:05:00|11057.1|11053.1|11071.2|11067.2|11086.6|11083.1|11056.5|11053.1|1089
1653325800000|2022-05-23 17:10:00|11071|11067|11066|11062|11074.1|11069.3|11055.7|11052.4|628
1653326100000|2022-05-23 17:15:00|11065.6|11061.6|11056.4|11052.4|11070|11066.3|11048.1|11044.9|900
1653326400000|2022-05-23 17:20:00|11056.8|11052.8|11059|11056.2|11068.7|11065|11043.7|11040.9|872
1653326700000|2022-05-23 17:25:00|11058.6|11055.8|11076.6|11073.8|11079.7|11076.9|11052.4|11048.7|646
1653327000000|2022-05-23 17:30:00|11076.2|11073.4|11076.6|11073.8|11079.3|11075.4|11058.4|11054.9|983
1653327300000|2022-05-23 17:35:00|11076.2|11073.4|11086.2|11082.2|11092.8|11089.8|11073|11070.2|1219
1653327600000|2022-05-23 17:40:00|11085.7|11082.9|11087.3|11084.5|11092.2|11089.3|11075.8|11072.6|405
1653327900000|2022-05-23 17:45:00|11087.8|11083.8|11100.6|11096.6|11101|11097.3|11081.1|11077.8|407
1653328200000|2022-05-23 17:50:00|11100.1|11097.3|11077.3|11074.5|11100.2|11097.3|11074.5|11071.2|605
1653328500000|2022-05-23 17:55:00|11077.5|11074.7|11075.3|11072.5|11080.4|11077.5|11069.7|11065.8|175
1653328800000|2022-05-23 18:00:00|11076.1|11073.3|11074.3|11070.3|11079.3|11075.4|11058.3|11054.4|506
1653329100000|2022-05-23 18:05:00|11073.8|11071|11109|11106.2|11109.1|11106.2|11070.2|11066.3|1364
1653329400000|2022-05-23 18:10:00|11108.6|11105.8|11135.6|11131.6|11141.2|11138|11103.8|11100.5|2139
1653329700000|2022-05-23 18:15:00|11136|11132|11115.7|11111.7|11143.2|11140.2|11105.1|11102.2|1011
1653330000000|2022-05-23 18:20:00|11115.6|11111.6|11128.1|11125.3|11136.8|11133.3|11107.7|11104.2|1526
1653330300000|2022-05-23 18:25:00|11128.6|11125.8|11132.9|11130.1|11155.8|11153|11115.9|11112.6|10362
1653330600000|2022-05-23 18:30:00|11133.1|11130.3|11122.7|11119.9|11136.8|11134|11122.3|11119|1281
1653330900000|2022-05-23 18:35:00|11122.3|11119.5|11116.5|11112.5|11126|11122|11110.3|11107|1247
1653331200000|2022-05-23 18:40:00|11116.3|11113.5|11127.2|11124.4|11127.7|11124.4|11114.8|11111.5|205
1653331500000|2022-05-23 18:45:00|11127.3|11124.5|11121.2|11118.4|11132.6|11129.8|11118.2|11114.9|542
1653331800000|2022-05-23 18:50:00|11121.9|11117.9|11110.6|11107.8|11128.5|11125|11109.1|11106.3|245
1653332100000|2022-05-23 18:55:00|11110.7|11106.7|11125.5|11122.7|11127.9|11125.1|11106.6|11103.8|282
1653332400000|2022-05-23 19:00:00|11126.2|11122.2|11143.2|11139.2|11143.6|11140.7|11125.6|11122.2|67
1653332700000|2022-05-23 19:05:00|11143|11139|11149.5|11146.7|11150.8|11148|11141|11137.6|279
1653333000000|2022-05-23 19:10:00|11150.3|11147.5|11137.9|11135.1|11157.5|11154.7|11130.1|11127.2|271
1653333300000|2022-05-23 19:15:00|11137.1|11134.3|11131.1|11127.1|11139.2|11135.2|11129|11125.6|89
1653333600000|2022-05-23 19:20:00|11130.4|11127.6|11110.9|11106.9|11134.5|11131.2|11107.6|11103.2|235
1653333900000|2022-05-23 19:25:00|11111.7|11107.7|11103.2|11100.4|11115.9|11113|11101|11097.7|93
1653334200000|2022-05-23 19:30:00|11103.9|11099.9|11119.8|11115.8|11121.8|11118.5|11103.7|11099.9|197
1653334500000|2022-05-23 19:35:00|11120|11116|11118.3|11115.5|11131.9|11127.5|11118.3|11115.5|48
1653334800000|2022-05-23 19:40:00|11119.8|11115.8|11125.4|11121.4|11131.4|11128|11119.8|11115.8|195
1653335100000|2022-05-23 19:45:00|11125.8|11121.8|11119.2|11116.4|11131|11127.9|11118.2|11114.8|29
1653335400000|2022-05-23 19:50:00|11119.9|11115.9|11115.3|11111.3|11122.3|11119.5|11111.6|11108.8|238
1653335700000|2022-05-23 19:55:00|11115.7|11111.7|11136.8|11134|11139.7|11136.5|11115.2|11111.7|186
1653336000000|2022-05-23 20:00:00|11137.3|11133.3|11138.9|11134.9|11143.8|11138.9|11133.4|11130.3|76
1653336300000|2022-05-23 20:05:00|11139.1|11135.1|11148.6|11144.6|11150|11146.7|11136.2|11130.8|45
1653336600000|2022-05-23 20:10:00|11148.8|11144.8|11151|11148.2|11152.8|11149.7|11145.5|11142.6|34
1653336900000|2022-05-23 20:15:00|11151.4|11148.6|11159|11155|11160|11156.1|11150.9|11147.5|60
1653337200000|2022-05-23 20:20:00|11158.3|11155.5|11155.5|11151.5|11160.5|11157.7|11151.3|11147.6|163
1653337500000|2022-05-23 20:25:00|11155.6|11151.6|11148.2|11145.4|11155.6|11151.6|11143.3|11139.5|131
1653337800000|2022-05-23 20:30:00|11147.8|11145|11135.9|11131.9|11153.9|11150|11131.3|11125.9|140
1653338100000|2022-05-23 20:35:00|11135.5|11131.5|11131.6|11128.8|11151.3|11147.3|11130.5|11126.2|213
1653338400000|2022-05-23 20:40:00|11131.2|11128.4|11138.6|11135.8|11145.3|11141.4|11124.6|11120.9|177
1653338700000|2022-05-23 20:45:00|11137.8|11135|11141.7|11138.9|11142.3|11138.9|11129.1|11125.6|103
1653339000000|2022-05-23 20:50:00|11141.4|11137.4|11140.3|11132.3|11144.3|11139.5|11131.3|11127.5|229
1653339300000|2022-05-23 20:55:00|11140.7|11132.7|11141.5|11138.7|11149.7|11144.7|11134.2|11129.1|246
1653339600000|2022-05-23 21:00:00|11141.1|11138.3|11143.7|11135.7|11144|11138.3|11141.1|11133.5|0
1653339900000|2022-05-23 21:05:00|11144|11136|11143.6|11135.6|11144|11136|11143.6|11135.6|20
1653340200000|2022-05-23 21:10:00|11143.7|11135.7|11143.2|11135.2|11143.7|11135.7|11141.7|11133.7|7
1653340500000|2022-05-23 21:15:00|11142.7|11134.7|11143.6|11135.6|11148.3|11140.3|11141.6|11133.6|12
1653340800000|2022-05-23 21:20:00|11143.5|11135.5|11143.3|11135.3|11143.6|11135.6|11142.1|11134.1|2
1653341100000|2022-05-23 21:25:00|11143.4|11135.4|11143.4|11135.4|11143.4|11135.4|11143.4|11135.4|2
1653341400000|2022-05-23 21:30:00|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|11143.6|11135.6|0
1653341700000|2022-05-23 21:35:00|11143.5|11135.5|11143.5|11135.5|11143.5|11135.5|11143.5|11135.5|0
1653342000000|2022-05-23 21:40:00|11143.4|11135.4|11143.1|11135.1|11143.5|11135.5|11143.1|11135.1|5
1653342300000|2022-05-23 21:45:00|11143|11135|11140.9|11132.9|11143.1|11135.1|11140.9|11132.9|1
1653342600000|2022-05-23 21:50:00|11140.8|11132.8|11140.8|11132.8|11140.8|11132.8|11138.7|11130.7|1
1653342900000|2022-05-23 21:55:00|11140.7|11132.7|11139.3|11131.3|11140.7|11132.7|11139.3|11131.3|0
1653350400000|2022-05-24 00:00:00|11073|11065|11046.6|11038.6|11084.9|11082.1|11042|11037.2|314
1653350700000|2022-05-24 00:05:00|11046.2|11038.2|11047.8|11039.8|11047.9|11043.4|11029.6|11025.6|132
1653351000000|2022-05-24 00:10:00|11045.9|11041.9|11064.9|11060.9|11065.3|11061.3|11040.6|11035.8|69
1653351300000|2022-05-24 00:15:00|11063.2|11060.4|11076.5|11072.5|11084.8|11078|11059.9|11054|50
1653351600000|2022-05-24 00:20:00|11076|11072|11077.9|11075.1|11088.5|11082.9|11073.2|11067.9|22
1653351900000|2022-05-24 00:25:00|11078.5|11075.7|11081.6|11077.6|11081.6|11077.6|11069.4|11062.9|26
1653352200000|2022-05-24 00:30:00|11081|11077|11074.5|11070.5|11083.6|11077.6|11072.9|11066.9|11
1653352500000|2022-05-24 00:35:00|11074.9|11070.9|11082.2|11074.2|11086.8|11080.9|11073.9|11067.8|30
1653352800000|2022-05-24 00:40:00|11083|11075|11088.9|11084.9|11092.8|11086.9|11068.9|11063|33
1653353100000|2022-05-24 00:45:00|11089.3|11085.3|11092|11088|11101.5|11095.6|11077|11073.6|108
1653353400000|2022-05-24 00:50:00|11091.7|11087.7|11080.6|11076.6|11097|11091.5|11079|11073.5|41
1653353700000|2022-05-24 00:55:00|11081|11077|11083.3|11075.3|11086.5|11080.6|11075.9|11069.1|21
1653354000000|2022-05-24 01:00:00|11081.2|11077.2|11052.5|11048.5|11084|11080|11047.6|11041.5|445
1653354300000|2022-05-24 01:05:00|11052.3|11048.3|11030.3|11026.3|11058|11051.9|11021|11015.8|307
1653354600000|2022-05-24 01:10:00|11029.9|11025.9|11042.5|11034.5|11045.4|11037.5|11019.9|11014.8|287
1653354900000|2022-05-24 01:15:00|11043|11035|11073|11069|11075.5|11069.2|11037.9|11033.3|107
1653355200000|2022-05-24 01:20:00|11074.9|11066.9|11100.6|11096.6|11103.9|11098.1|11072.2|11066.1|95
1653355500000|2022-05-24 01:25:00|11102.5|11094.5|11074.4|11070.4|11102.5|11096.6|11073.6|11068.3|34
1653355800000|2022-05-24 01:30:00|11074|11070|11048.2|11044.2|11076.1|11072.2|11043.2|11037.3|96
1653356100000|2022-05-24 01:35:00|11048.1|11040.1|11068.7|11064.7|11071.8|11065.4|11033.6|11028.1|186
1653356400000|2022-05-24 01:40:00|11069.1|11065.1|11072.3|11068.3|11094.7|11088.8|11069.1|11063.1|144
1653356700000|2022-05-24 01:45:00|11072.7|11068.7|11043.7|11039.7|11077.4|11071.7|11043.7|11037.6|53
1653357000000|2022-05-24 01:50:00|11046.6|11038.6|11069.1|11061.1|11070.6|11062.6|11039.1|11032.1|88
1653357300000|2022-05-24 01:55:00|11067.6|11063.6|11046.5|11038.5|11072.4|11066.2|11040.4|11033.3|33
1653357600000|2022-05-24 02:00:00|11046.1|11038.1|11040.6|11036.6|11054.2|11047.8|11029.1|11024.1|37
1653357900000|2022-05-24 02:05:00|11041|11037|11049.1|11045.1|11055.1|11049.6|11037.6|11029.6|13
1653358200000|2022-05-24 02:10:00|11051.2|11043.2|11050.5|11042.5|11057|11051.5|11043.1|11036|37
1653358500000|2022-05-24 02:15:00|11050.1|11042.1|11047.1|11043.1|11052|11045.5|11041.4|11036.6|52
1653358800000|2022-05-24 02:20:00|11046.7|11042.7|11047.6|11043.6|11049|11046.2|11042.3|11036.6|45
1653359100000|2022-05-24 02:25:00|11046.6|11042.6|11044|11040|11047.6|11043.6|11039.9|11036.5|47
1653359400000|2022-05-24 02:30:00|11044.6|11040.6|11060.5|11052.5|11066.5|11061.5|11038.9|11034.5|66
1653359700000|2022-05-24 02:35:00|11058.6|11054.6|11067.4|11063.4|11079.5|11073.5|11053|11047.5|118
1653360000000|2022-05-24 02:40:00|11069.8|11065.8|11074|11066|11081.9|11076.4|11067.9|11061.9|46
1653360300000|2022-05-24 02:45:00|11074.9|11066.9|11062.6|11054.6|11074.9|11069|11053.4|11047.6|91
1653360600000|2022-05-24 02:50:00|11061.1|11057.1|11070.5|11066.5|11073.6|11068.1|11054.1|11048.6|25
1653360900000|2022-05-24 02:55:00|11071|11068.2|11063.5|11059.5|11075.6|11071.2|11060|11055.6|29
1653361200000|2022-05-24 03:00:00|11063|11059|11072.6|11068.6|11082.3|11076.2|11060.4|11056.3|188
1653361500000|2022-05-24 03:05:00|11072.5|11069.7|11082.8|11074.8|11085.9|11080.7|11068.5|11063.1|50
1653361800000|2022-05-24 03:10:00|11080.8|11076.8|11086.3|11082.3|11089.2|11083.3|11070.9|11064.8|33
1653362100000|2022-05-24 03:15:00|11086.5|11082.5|11080.8|11072.8|11090.6|11087.3|11073.3|11067.8|37
1653362400000|2022-05-24 03:20:00|11081.2|11073.2|11079.1|11075.1|11093.8|11088.7|11077.3|11072.2|46
1653362700000|2022-05-24 03:25:00|11081|11073|11072|11064|11082.2|11076.1|11070|11064|8
1653363000000|2022-05-24 03:30:00|11071|11067|11079.8|11075.8|11081.7|11075.8|11071|11065.3|29
1653363300000|2022-05-24 03:35:00|11080.6|11076.6|11080|11076|11085.5|11080.1|11077.6|11071.9|9
1653363600000|2022-05-24 03:40:00|11079.6|11075.6|11074.1|11066.1|11085.6|11081.2|11070.6|11065.5|44
1653363900000|2022-05-24 03:45:00|11074.2|11066.2|11064.1|11061.3|11075.6|11069.7|11064.1|11058.7|206
1653364200000|2022-05-24 03:50:00|11064.5|11061.7|11067.9|11063.9|11069.7|11066.4|11060.2|11054.8|70
1653364500000|2022-05-24 03:55:00|11067.7|11063.7|11062.2|11058.2|11071.2|11066.5|11062.2|11056.7|15
1653364800000|2022-05-24 04:00:00|11062.4|11058.4|11062.7|11059.9|11066.1|11061.3|11060.1|11055.5|5
1653365100000|2022-05-24 04:05:00|11063.8|11059.8|11063.7|11060.9|11065.7|11060.9|11059.7|11055.3|7
1653365400000|2022-05-24 04:10:00|11063.2|11060.4|11054|11050|11065.5|11060.4|11053.2|11047.9|52
1653365700000|2022-05-24 04:15:00|11053.8|11049.8|11052.9|11048.9|11055.9|11051|11051.8|11047.9|3
1653366000000|2022-05-24 04:20:00|11053.8|11049.8|11053.8|11051|11055.8|11051|11051.8|11047.8|22
1653366300000|2022-05-24 04:25:00|11053.9|11049.9|11056.1|11052.1|11058.8|11054.4|11047.7|11042.2|41
1653366600000|2022-05-24 04:30:00|11055.9|11051.9|11057.3|11053.3|11059.2|11055.8|11051.2|11045.2|29
1653366900000|2022-05-24 04:35:00|11056.7|11052.7|11056.6|11052.6|11060.2|11055.4|11054.6|11049.8|5
1653367200000|2022-05-24 04:40:00|11057|11053|11052.6|11048.6|11058.6|11055.7|11049.1|11045.6|13
1653367500000|2022-05-24 04:45:00|11052.4|11048.4|11049|11045|11052.9|11048.4|11046|11039.9|6
1653367800000|2022-05-24 04:50:00|11047.4|11043.4|11048.4|11044.4|11050.9|11045|11043.3|11038.5|1
1653368100000|2022-05-24 04:55:00|11050.9|11042.9|11044.4|11040.4|11052.3|11047.1|11043.7|11040.3|3
1653368400000|2022-05-24 05:00:00|11043.7|11040.9|11051.1|11047.1|11053|11048|11042.7|11038.4|34
1653368700000|2022-05-24 05:05:00|11052.9|11048.9|11054.8|11050.8|11059.4|11054.6|11052.9|11047.2|13
1653369000000|2022-05-24 05:10:00|11054.9|11050.9|11050.4|11046.4|11067.4|11063|11050.4|11044.4|7
1653369300000|2022-05-24 05:15:00|11051.9|11043.9|11055.7|11052.9|11055.8|11052.9|11046.2|11040.4|9
1653369600000|2022-05-24 05:20:00|11056.2|11052.2|11049.1|11046.3|11058.3|11052.9|11048.2|11044.1|2
1653369900000|2022-05-24 05:25:00|11048.7|11045.9|11048.4|11044.4|11052.7|11046.8|11046.7|11042.6|16
1653370200000|2022-05-24 05:30:00|11046.8|11042.8|11051.3|11047.3|11057.9|11052.4|11037|11032.3|216
1653370500000|2022-05-24 05:35:00|11055.4|11047.4|11042.1|11038.1|11059.3|11052.9|11036.6|11031.8|156
1653370800000|2022-05-24 05:40:00|11042.9|11038.9|10996.5|10992.5|11047.4|11041.6|10990.2|10984.9|420
1653371100000|2022-05-24 05:45:00|10998.5|10990.5|10987.8|10983.8|11009.5|11003.4|10987.1|10982.3|255
1653371400000|2022-05-24 05:50:00|10987.4|10983.4|11006.4|11002.4|11009.8|11004.7|10986.7|10982.5|144
1653371700000|2022-05-24 05:55:00|11006|11002|11004.7|11001.9|11013.1|11006.6|10998.9|10993.5|96
1653372000000|2022-05-24 06:00:00|11005.4|11001.4|10996.6|10992.6|11009.9|11004.9|10987.1|10983|207
1653372300000|2022-05-24 06:05:00|10996.2|10992.2|10992.7|10988.7|11001.1|10995.2|10984.6|10979.7|168
1653372600000|2022-05-24 06:10:00|10992.5|10988.5|10996.7|10992.7|11001.8|10996.8|10984.2|10979.8|119
1653372900000|2022-05-24 06:15:00|10997.1|10993.1|10987|10984.2|11008.8|11004.4|10984.1|10980.9|165
1653373200000|2022-05-24 06:20:00|10989|10986.2|10968.7|10965.9|10991.2|10986.5|10964.7|10961.2|246
1653373500000|2022-05-24 06:25:00|10968.4|10964.4|10977.5|10974.7|10986.8|10983.3|10967|10961.3|282
1653373800000|2022-05-24 06:30:00|10977.1|10974.3|10984.3|10980.3|10998.2|10992.8|10974.1|10968.5|311
1653374100000|2022-05-24 06:35:00|10988.5|10980.5|10967.5|10963.5|10988.5|10982.9|10960|10956.1|307
1653374400000|2022-05-24 06:40:00|10967|10964.2|10966.9|10964.1|10977.7|10972.3|10957.3|10954.5|293
1653374700000|2022-05-24 06:45:00|10966.5|10963.7|10966.3|10963.5|10975.5|10971.1|10956.8|10954|484
1653375000000|2022-05-24 06:50:00|10965.3|10962.5|10986.6|10983.8|10988.5|10984.8|10964.4|10961.6|443
1653375300000|2022-05-24 06:55:00|10986.2|10983.4|10981.6|10978.8|10994.9|10991.6|10981.6|10978.8|236
1653375600000|2022-05-24 07:00:00|10982|10979.2|10997.6|10993.6|11007.5|11004.3|10982|10978.7|271
1653375900000|2022-05-24 07:05:00|10996.5|10993.7|10986.8|10982.8|10998.8|10995.8|10984.8|10981.4|138
1653376200000|2022-05-24 07:10:00|10984.3|10981.5|10997|10993|10998.4|10994.4|10964.9|10961.4|171
1653376500000|2022-05-24 07:15:00|10997.8|10993.8|10997.7|10994.9|11017.4|11014.5|10993.7|10990|275
1653376800000|2022-05-24 07:20:00|10998.4|10994.4|10991.7|10988.9|11007.5|11003.5|10981.7|10977.3|174
1653377100000|2022-05-24 07:25:00|10992.3|10988.3|10996|10993.2|11005.3|11002.4|10980.5|10977.2|181
1653377400000|2022-05-24 07:30:00|10996.2|10993.4|11018.9|11016.1|11027.1|11024.3|10996.2|10990.1|1312
1653377700000|2022-05-24 07:35:00|11021|11017|11016.8|11014|11027.1|11022.1|11000.1|10997|206
1653378000000|2022-05-24 07:40:00|11015.8|11013|11021.2|11018.4|11025.7|11022.4|11011.9|11009.1|417
1653378300000|2022-05-24 07:45:00|11021.9|11017.9|11011.8|11009|11024.2|11020.9|10996.2|10992.9|338
1653378600000|2022-05-24 07:50:00|11011.3|11008.5|11025.9|11023.1|11026.6|11023.5|11009.1|11005.4|425
1653378900000|2022-05-24 07:55:00|11025.7|11022.9|11042.3|11039.5|11042.3|11039.5|11021.4|11018|572
1653379200000|2022-05-24 08:00:00|11043.8|11041|11043.7|11040.9|11057.4|11054.3|11039.4|11033.4|929
1653379500000|2022-05-24 08:05:00|11043.3|11040.5|11052.5|11049.7|11054|11051.2|11030.5|11027.1|1016
1653379800000|2022-05-24 08:10:00|11052.6|11049.8|11061.8|11059|11075|11072.2|11052.6|11049.8|867
1653380100000|2022-05-24 08:15:00|11062.3|11058.3|11070.2|11067.4|11075.9|11072.6|11059.6|11056.1|507
1653380400000|2022-05-24 08:20:00|11069.8|11067|11077.5|11074.7|11086.7|11083.9|11066.4|11062.4|1059
1653380700000|2022-05-24 08:25:00|11077.2|11073.2|11075.5|11072.7|11082.3|11079.5|11064.3|11061.3|4699
1653381000000|2022-05-24 08:30:00|11071.5|11068.7|11092.2|11089.4|11103.3|11100.5|11069|11063.5|3064
1653381300000|2022-05-24 08:35:00|11092.1|11089.3|11096.2|11093.4|11104.6|11101.3|11091.2|11088.4|1991
1653381600000|2022-05-24 08:40:00|11096.8|11094|11087.3|11084.5|11099.8|11096.5|11086.3|11083.5|1133
1653381900000|2022-05-24 08:45:00|11087.4|11084.6|11098.2|11095.4|11098.8|11095.5|11080.7|11077.7|609
1653382200000|2022-05-24 08:50:00|11097.3|11094.5|11077.4|11074.6|11098.8|11094.5|11076.8|11074|607
1653382500000|2022-05-24 08:55:00|11077.5|11074.7|11069.3|11066.5|11077.5|11074.7|11063|11060.2|624
1653382800000|2022-05-24 09:00:00|11069.5|11066.7|11068|11065.2|11083.5|11080.6|11058.2|11055.4|565
1653383100000|2022-05-24 09:05:00|11068.4|11065.6|11080.8|11078|11087.9|11085.1|11061.7|11058.8|540
1653383400000|2022-05-24 09:10:00|11081.9|11077.9|11086|11083.2|11089.2|11085.6|11074.6|11071.3|198
1653383700000|2022-05-24 09:15:00|11085.6|11082.8|11099.2|11096.4|11114.9|11110.5|11085.6|11082.8|647
1653384000000|2022-05-24 09:20:00|11099.7|11096.9|11070.9|11068.1|11101.4|11097.9|11068|11064.9|459
1653384300000|2022-05-24 09:25:00|11071|11068.2|11067.3|11064.5|11079|11075.5|11064.8|11061.5|377
1653384600000|2022-05-24 09:30:00|11067.4|11063.4|11088.2|11084.2|11092.2|11089.3|11062.3|11059.4|376
1653384900000|2022-05-24 09:35:00|11087.8|11083.8|11102|11099.2|11103.6|11099.7|11082.1|11078.1|553
1653385200000|2022-05-24 09:40:00|11102.6|11098.6|11075.8|11073|11104.8|11102|11074.3|11070.9|339
1653385500000|2022-05-24 09:45:00|11076.4|11072.4|11081.1|11077.1|11083.2|11080.2|11072.2|11068.9|177
1653385800000|2022-05-24 09:50:00|11080|11077.2|11075.8|11073|11083.5|11080.3|11071.2|11067.9|286
1653386100000|2022-05-24 09:55:00|11075.4|11072.6|11085.3|11082.5|11085.3|11082.5|11074.4|11070.5|641
1653386400000|2022-05-24 10:00:00|11084.9|11082.1|11082.3|11079.5|11089.5|11086.7|11079.4|11076|125
1653386700000|2022-05-24 10:05:00|11083|11079|11075.6|11072.8|11091.4|11088.6|11062.4|11059|793
1653387000000|2022-05-24 10:10:00|11076.1|11073.3|11069.7|11066.9|11076.6|11073.3|11062.9|11060.1|215
1653387300000|2022-05-24 10:15:00|11069.4|11065.4|11077.1|11073.1|11081.1|11076.7|11069.3|11065.4|336
1653387600000|2022-05-24 10:20:00|11076.5|11073.7|11104.4|11101.6|11106.1|11102.4|11076|11072.6|324
1653387900000|2022-05-24 10:25:00|11104|11101.2|11104.8|11102|11115|11110.2|11102.8|11099.9|338
1653388200000|2022-05-24 10:30:00|11104.5|11100.5|11121.3|11118.5|11133.5|11130.7|11103.3|11100.5|1101
1653388500000|2022-05-24 10:35:00|11121.4|11117.4|11124.9|11122.1|11130|11126.7|11119.9|11116.8|476
1653388800000|2022-05-24 10:40:00|11124.4|11121.6|11151.8|11149|11159.3|11156|11124.4|11121.6|1336
1653389100000|2022-05-24 10:45:00|11153.9|11149.9|11144|11141.2|11160.8|11158|11142.5|11139.7|851
1653389400000|2022-05-24 10:50:00|11143.6|11140.8|11159.8|11157|11159.8|11157|11141.2|11137.3|340
1653389700000|2022-05-24 10:55:00|11160.5|11156.5|11161.8|11157.8|11169.1|11166.3|11155.5|11152.7|416
1653390000000|2022-05-24 11:00:00|11162.2|11158.2|11164.6|11161.8|11168.9|11165.7|11161.2|11157.8|607
1653390300000|2022-05-24 11:05:00|11164.1|11161.3|11161.5|11158.7|11165|11161.8|11151.6|11148.7|237
1653390600000|2022-05-24 11:10:00|11161.4|11158.6|11159.4|11156.6|11166.6|11163.8|11153.8|11150.5|287
1653390900000|2022-05-24 11:15:00|11160.8|11156.8|11163|11160.2|11167.7|11164.3|11147.2|11143.9|518
1653391200000|2022-05-24 11:20:00|11163.1|11159.1|11156.5|11153.7|11166.1|11162.6|11154|11151.1|205
1653391500000|2022-05-24 11:25:00|11156.9|11154.1|11164.5|11161.7|11166|11162.7|11150.9|11147.4|314
1653391800000|2022-05-24 11:30:00|11165.3|11162.5|11159.5|11156.7|11173|11170.2|11158|11154.6|538
1653392100000|2022-05-24 11:35:00|11158.9|11156.1|11147.4|11143.4|11158.9|11156.1|11138.2|11134.2|228
1653392400000|2022-05-24 11:40:00|11146.7|11143.9|11153.7|11149.7|11154.6|11151.8|11139.8|11136.4|432
1653392700000|2022-05-24 11:45:00|11154.1|11150.1|11141.3|11137.3|11158.4|11155.6|11137.2|11133.9|207
1653393000000|2022-05-24 11:50:00|11141.4|11137.4|11143.9|11141.1|11151.5|11148.1|11138.2|11134.9|235
1653393300000|2022-05-24 11:55:00|11144.5|11141.7|11153.7|11150.9|11158.9|11155.5|11141.9|11139|571
1653393600000|2022-05-24 12:00:00|11154.8|11152|11178|11174|11189.6|11183.1|11145.1|11142.2|953
1653393900000|2022-05-24 12:05:00|11177.6|11173.6|11162.6|11159.8|11185.5|11182.6|11162.5|11159.1|780
1653394200000|2022-05-24 12:10:00|11163.4|11160.6|11137.9|11135.1|11163.4|11160.6|11136.3|11133.1|1034
1653394500000|2022-05-24 12:15:00|11138.6|11134.6|11132.8|11128.8|11151|11147.7|11125.3|11122.4|474
1653394800000|2022-05-24 12:20:00|11132.4|11128.4|11130.8|11128|11142|11138.6|11126.1|11122.8|810
1653395100000|2022-05-24 12:25:00|11131.3|11128.5|11136.6|11133.8|11140.3|11137|11130.1|11127.3|350
1653395400000|2022-05-24 12:30:00|11137.9|11133.9|11140.6|11137.8|11145.1|11141.8|11128.5|11125.1|348
1653395700000|2022-05-24 12:35:00|11142.1|11138.1|11147.6|11144.8|11151.7|11148.9|11136.8|11133.9|523
1653396000000|2022-05-24 12:40:00|11147.7|11144.9|11159.2|11156.4|11166.9|11163.6|11147.2|11144.3|938
1653396300000|2022-05-24 12:45:00|11159|11156.2|11149.4|11146.6|11159.2|11156.4|11142.8|11139.5|578
1653396600000|2022-05-24 12:50:00|11150.5|11146.5|11143.8|11141|11157|11154|11140.7|11137.8|850
1653396900000|2022-05-24 12:55:00|11143.6|11140.8|11162.5|11159.7|11171.8|11168.7|11140.1|11137.3|857
1653397200000|2022-05-24 13:00:00|11162.9|11160.1|11106.5|11103.7|11167.9|11164.6|11104.5|11101.1|1183
1653397500000|2022-05-24 13:05:00|11106.6|11103.8|11102.4|11098.4|11129.6|11126.8|11097.2|11094.4|1518
1653397800000|2022-05-24 13:10:00|11102.3|11099.5|11124|11121.2|11134.4|11131.6|11100.1|11096.6|1461
1653398100000|2022-05-24 13:15:00|11124.9|11122.1|11124.8|11122|11139.3|11136.4|11121.9|11116.4|786
1653398400000|2022-05-24 13:20:00|11124.9|11120.9|11151|11148.2|11157.9|11155|11119.4|11116.1|1315
1653398700000|2022-05-24 13:25:00|11151.6|11147.6|11136.6|11133.8|11158.5|11154.6|11124.2|11121.3|834
1653399000000|2022-05-24 13:30:00|11137.3|11133.3|11140.6|11137.8|11146.3|11143.4|11127.9|11125.1|885
1653399300000|2022-05-24 13:35:00|11141.4|11138.6|11180.5|11177.7|11198.6|11195.3|11136.6|11133.1|2120
1653399600000|2022-05-24 13:40:00|11180.4|11177.6|11207|11204.2|11213.5|11210.3|11179.1|11176.3|2169
1653399900000|2022-05-24 13:45:00|11207.5|11203.5|11213.6|11210.8|11237.8|11235|11207|11203.5|2466
1653400200000|2022-05-24 13:50:00|11212.7|11209.9|11209|11206.2|11222|11219.1|11200.9|11197.4|823
1653400500000|2022-05-24 13:55:00|11208.6|11205.8|11193.9|11191.1|11216.2|11212.9|11188.9|11185.2|1468
1653400800000|2022-05-24 14:00:00|11194.1|11191.3|11200.8|11196.8|11204.5|11200.1|11171.8|11168.6|1542
1653401100000|2022-05-24 14:05:00|11200.1|11197.3|11165.4|11161.4|11202.4|11199.5|11154.5|11150.1|1518
1653401400000|2022-05-24 14:10:00|11163.4|11159.4|11149.9|11145.9|11167.8|11164.5|11145.5|11142.7|1174
1653401700000|2022-05-24 14:15:00|11149.3|11146.5|11123|11119|11156|11152|11103.6|11100.8|2411
1653402000000|2022-05-24 14:20:00|11122.5|11119.7|11140.5|11136.5|11149|11146.2|11119.9|11116.6|1167
1653402300000|2022-05-24 14:25:00|11139.8|11137|11146.9|11144.1|11155|11151.3|11130.8|11127.4|1536
1653402600000|2022-05-24 14:30:00|11147.7|11144.9|11147|11144.2|11151|11148.2|11129.4|11126.1|1121
1653402900000|2022-05-24 14:35:00|11147.7|11143.7|11139.7|11136.9|11151.6|11148.3|11128.9|11125.6|1060
1653403200000|2022-05-24 14:40:00|11140.1|11137.3|11138.9|11136.1|11143.4|11140.6|11130.5|11127.2|631
1653403500000|2022-05-24 14:45:00|11139|11136.2|11161.8|11159|11170.8|11168|11137.8|11134.4|1606
1653403800000|2022-05-24 14:50:00|11161.4|11158.6|11191.5|11187.5|11192|11188.6|11151.4|11148.5|1824
1653404100000|2022-05-24 14:55:00|11191.9|11187.9|11181.1|11178.3|11192.4|11189.5|11162.3|11159.4|1069
1653404400000|2022-05-24 15:00:00|11182.1|11179.3|11185.3|11182.5|11191.9|11189.1|11173.1|11170.2|1198
1653404700000|2022-05-24 15:05:00|11184.9|11182.1|11180.8|11178|11188.6|11185.5|11169.9|11166.5|1675
1653405000000|2022-05-24 15:10:00|11180.9|11178.1|11174.3|11171.5|11183.9|11180.5|11171.8|11169|1051
1653405300000|2022-05-24 15:15:00|11174.7|11171.9|11153.5|11150.7|11176.2|11173.3|11147.1|11144.3|1669
1653405600000|2022-05-24 15:20:00|11153.1|11150.3|11152.7|11149.9|11156.3|11153.5|11137.9|11135|1463
1653405900000|2022-05-24 15:25:00|11152.3|11149.5|11137.7|11134.9|11167.5|11163.6|11124.2|11121.4|4709
1653406200000|2022-05-24 15:30:00|11136.9|11134.1|11116.9|11114.1|11142.9|11139.1|11106.9|11103.4|4232
1653406500000|2022-05-24 15:35:00|11117.4|11113.4|11085.5|11082.7|11117.4|11113.9|11076.7|11072.9|3364
1653406800000|2022-05-24 15:40:00|11084.7|11081.9|11096.5|11093.7|11103.6|11100.8|11084.7|11081.2|1389
1653407100000|2022-05-24 15:45:00|11096.6|11092.6|11127|11124.2|11131|11128.1|11087.5|11084.2|983
1653407400000|2022-05-24 15:50:00|11127.4|11124.6|11145|11142.2|11147.7|11144.8|11125.4|11122.1|765
1653407700000|2022-05-24 15:55:00|11145.5|11141.5|11128.8|11126|11145.5|11142.2|11127.3|11124|527
1653408000000|2022-05-24 16:00:00|11128.4|11125.6|11095.4|11092.6|11128.4|11125.6|11091.2|11088.4|1289
1653408300000|2022-05-24 16:05:00|11095.8|11093|11107.8|11103.8|11109.4|11105.9|11085.3|11082.5|738
1653408600000|2022-05-24 16:10:00|11107.3|11104.5|11125.9|11123.1|11131|11127.7|11101.2|11098|587
1653408900000|2022-05-24 16:15:00|11126.3|11123.5|11093.9|11091.1|11131.2|11127.9|11091.4|11088.6|735
1653409200000|2022-05-24 16:20:00|11093.8|11091|11118.7|11115.9|11122.1|11118.8|11083.5|11080.7|1077
1653409500000|2022-05-24 16:25:00|11118.6|11115.8|11105.6|11101.6|11120.2|11116.9|11099|11095.5|875
1653409800000|2022-05-24 16:30:00|11104.5|11101.7|11099.2|11095.2|11105.6|11102.3|11090.4|11087|501
1653410100000|2022-05-24 16:35:00|11099.6|11095.6|11107.7|11103.7|11110.4|11107.1|11091.3|11088|1034
1653410400000|2022-05-24 16:40:00|11105.9|11103.1|11096.4|11093.6|11121.4|11117.7|11096.4|11093.5|1091
1653410700000|2022-05-24 16:45:00|11096.3|11092.3|11109.2|11105.2|11118.3|11115.1|11094.5|11091.1|713
1653411000000|2022-05-24 16:50:00|11108.1|11105.3|11128.6|11125.8|11131.2|11127.9|11106.1|11102.6|1272
1653411300000|2022-05-24 16:55:00|11129.7|11125.7|11127.7|11124.9|11146.5|11143.7|11121.3|11115.9|833
1653411600000|2022-05-24 17:00:00|11126.9|11124.1|11119.2|11116.4|11126.9|11124.1|11111.1|11108.3|616
1653411900000|2022-05-24 17:05:00|11119.5|11116.7|11116.5|11113.7|11121.2|11118|11109.9|11106.1|460
1653412200000|2022-05-24 17:10:00|11117.5|11114.7|11100|11096|11118.5|11115.7|11095|11092.2|832
1653412500000|2022-05-24 17:15:00|11100.4|11096.4|11102.5|11099.7|11105.6|11102.5|11080.7|11077.4|1028
1653412800000|2022-05-24 17:20:00|11103|11099|11097.4|11094.6|11118.6|11115.7|11089.9|11086.4|1204
1653413100000|2022-05-24 17:25:00|11098|11094|11082|11079.2|11101.1|11097.6|11069|11066.2|623
1653413400000|2022-05-24 17:30:00|11082.5|11078.5|11107.7|11104.9|11109.6|11106.7|11077.5|11074.7|2419
1653413700000|2022-05-24 17:35:00|11108.2|11105.4|11125.9|11123.1|11130.6|11127.3|11105.6|11102.3|1283
1653414000000|2022-05-24 17:40:00|11126.8|11124|11115.6|11112.8|11127.6|11124.1|11105.7|11102.3|923
1653414300000|2022-05-24 17:45:00|11116.2|11112.2|11128.7|11125.9|11130.8|11128|11105.9|11100.3|628
1653414600000|2022-05-24 17:50:00|11128.8|11126|11126.7|11123.9|11135.4|11132.1|11120.1|11116.8|676
1653414900000|2022-05-24 17:55:00|11127.7|11124.9|11123.7|11120.9|11133.3|11128.9|11110.5|11107.2|588
1653415200000|2022-05-24 18:00:00|11124.6|11121.8|11128.7|11124.7|11138.3|11135.4|11123.5|11120.1|639
1653415500000|2022-05-24 18:05:00|11129.1|11125.1|11144.6|11141.8|11150.1|11146.9|11124.6|11120.7|903
1653415800000|2022-05-24 18:10:00|11145.2|11141.2|11152|11149.2|11158.8|11155.5|11143.1|11139.2|2265
1653416100000|2022-05-24 18:15:00|11151.6|11148.8|11123.9|11121.1|11156.1|11153|11123.9|11120.6|1961
1653416400000|2022-05-24 18:20:00|11123.5|11120.7|11086.3|11083.5|11125.9|11123.1|11073.7|11069.3|4736
1653416700000|2022-05-24 18:25:00|11086.9|11082.9|11120.8|11118|11131.3|11127.6|11055.3|11052.5|8225
1653417000000|2022-05-24 18:30:00|11121.1|11118.3|11153.2|11150.4|11156.9|11154|11119.8|11116.4|2582
1653417300000|2022-05-24 18:35:00|11153.6|11150.8|11153.9|11151.1|11157.2|11154.1|11146.2|11142.8|852
1653417600000|2022-05-24 18:40:00|11154.4|11151.6|11144.1|11141.3|11160.5|11156.1|11138.7|11135.9|246
1653417900000|2022-05-24 18:45:00|11144.3|11141.5|11130.8|11128|11151.5|11148.1|11130.3|11127.5|502
1653418200000|2022-05-24 18:50:00|11131.3|11128.5|11143.2|11140.4|11148.4|11145.6|11127.8|11125|305
1653418500000|2022-05-24 18:55:00|11143.7|11140.9|11147.1|11144.3|11148.6|11144.8|11135.2|11132.4|230
1653418800000|2022-05-24 19:00:00|11146.7|11143.9|11163.3|11160.5|11166.8|11163.9|11144.7|11141.8|492
1653419100000|2022-05-24 19:05:00|11163.8|11161|11147.4|11143.4|11166.9|11163.6|11143|11140|242
1653419400000|2022-05-24 19:10:00|11147|11143|11146|11143.2|11151|11147.7|11140.4|11137.6|241
1653419700000|2022-05-24 19:15:00|11146.1|11143.3|11130.6|11126.6|11146.5|11143.7|11122.9|11120.1|339
1653420000000|2022-05-24 19:20:00|11130.1|11126.1|11138.9|11136.1|11143.1|11139.1|11122.9|11120.1|151
1653420300000|2022-05-24 19:25:00|11140|11136|11131.9|11127.9|11141|11138.1|11128.2|11124.8|178
1653420600000|2022-05-24 19:30:00|11131.2|11128.4|11128.9|11126.1|11133.8|11130.7|11127.7|11124.4|112
1653420900000|2022-05-24 19:35:00|11129.4|11125.4|11129|11126.2|11132.4|11128.9|11122.8|11120|87
1653421200000|2022-05-24 19:40:00|11129.4|11126.6|11142.7|11138.7|11149.7|11146.6|11129|11125.7|50
1653421500000|2022-05-24 19:45:00|11143.1|11139.1|11155.5|11152.7|11159.6|11155.7|11142.6|11139.1|17
1653421800000|2022-05-24 19:50:00|11155.7|11152.9|11135.2|11131.2|11158.8|11155.7|11135|11131.2|67
1653422100000|2022-05-24 19:55:00|11137.1|11129.1|11140.6|11136.6|11141|11137.5|11129.1|11123.5|50
1653422400000|2022-05-24 20:00:00|11140.4|11136.4|11124.9|11122.1|11143.9|11138.7|11124.4|11121|74
1653422700000|2022-05-24 20:05:00|11125|11121|11113.2|11109.2|11130.9|11126.3|11107.7|11103.1|144
1653423000000|2022-05-24 20:10:00|11112.7|11109.9|11098.7|11094.7|11115.1|11111.7|11096.6|11092.8|105
1653423300000|2022-05-24 20:15:00|11098.3|11094.3|11106.9|11102.9|11109.7|11106.4|11092.8|11090|56
1653423600000|2022-05-24 20:20:00|11105.8|11103|11109.7|11106.9|11111.7|11108.9|11098.8|11095.9|77
1653423900000|2022-05-24 20:25:00|11110.2|11107.4|11121.5|11117.5|11124.5|11118.6|11110.2|11107.3|57
1653424200000|2022-05-24 20:30:00|11120.4|11117.6|11139.8|11137|11148.1|11142.4|11120.4|11115|174
1653424500000|2022-05-24 20:35:00|11140.3|11136.3|11132.4|11128.4|11141.9|11136.4|11130.3|11124.5|55
1653424800000|2022-05-24 20:40:00|11132|11128|11138.3|11135.5|11141.5|11137.1|11131.3|11126.1|18
1653425100000|2022-05-24 20:45:00|11138.2|11134.2|11141|11138.2|11143.2|11138.2|11133.8|11128.9|52
1653425400000|2022-05-24 20:50:00|11141.5|11137.5|11145.5|11142.7|11145.5|11142.7|11130.1|11124.3|41
1653425700000|2022-05-24 20:55:00|11144.7|11140.7|11151.8|11143.8|11155.7|11150.3|11144.1|11139.1|71
1653426000000|2022-05-24 21:00:00|11150.8|11142.8|11145.7|11137.7|11150.8|11142.8|11142.3|11134.3|2
1653426300000|2022-05-24 21:05:00|11150.2|11142.2|11158.6|11150.6|11158.6|11150.6|11145.7|11137.7|4
1653426600000|2022-05-24 21:10:00|11158.1|11150.1|11120.1|11117.3|11166.6|11158.6|11119.8|11117|50
1653426900000|2022-05-24 21:15:00|11119.9|11117.1|11143|11135|11146.7|11138.7|11119.4|11116.6|30
1653427500000|2022-05-24 21:25:00|11142.1|11134.1|11142.1|11134.1|11142.1|11134.1|11142.1|11134.1|0
1653427800000|2022-05-24 21:30:00|11142|11134|11146.6|11138.6|11156.1|11148.1|11139.5|11131.5|4
1653428100000|2022-05-24 21:35:00|11145.8|11137.8|11143.6|11135.6|11162.2|11154.2|11141.5|11133.5|7
1653428400000|2022-05-24 21:40:00|11141.7|11133.7|11141.7|11133.7|11141.7|11133.7|11139|11131|0
1653428700000|2022-05-24 21:45:00|11141.6|11133.6|11139.2|11131.2|11141.7|11133.7|11136.5|11128.5|0
1653429000000|2022-05-24 21:50:00|11139.1|11131.1|11139.1|11131.1|11139.1|11131.1|11134.6|11126.6|0
1653429300000|2022-05-24 21:55:00|11138.6|11130.6|11141.7|11133.7|11148|11141.3|11136.5|11128.5|24
1653436800000|2022-05-25 00:00:00|11169|11161|11156.1|11153.3|11175.8|11172.1|11154.5|11148.1|217
1653437100000|2022-05-25 00:05:00|11156.6|11152.6|11163|11159|11166.1|11161.1|11153|11149.6|24
1653437400000|2022-05-25 00:10:00|11162|11159.2|11160.9|11158.1|11169.1|11164.1|11159.5|11153.6|17
1653437700000|2022-05-25 00:15:00|11158.4|11155.6|11163.1|11159.1|11169|11163.5|11152|11147|64
1653438000000|2022-05-25 00:20:00|11163.2|11159.2|11164.9|11160.9|11170.3|11164.8|11160.7|11154.7|26
1653438300000|2022-05-25 00:25:00|11165.4|11161.4|11168.5|11164.5|11169.4|11165.6|11158.4|11153.2|98
1653438600000|2022-05-25 00:30:00|11167.8|11165|11172.1|11169.3|11177.7|11173.3|11161.3|11156.5|152
1653438900000|2022-05-25 00:35:00|11172.5|11169.7|11167.6|11163.6|11173.6|11170.3|11159.1|11153.1|96
1653439200000|2022-05-25 00:40:00|11167.7|11163.7|11182.7|11178.7|11184.6|11178.7|11164.5|11157.6|37
1653439500000|2022-05-25 00:45:00|11184.6|11176.6|11175.1|11172.3|11185|11179.8|11171.2|11166.7|74
1653439800000|2022-05-25 00:50:00|11176.1|11173.3|11171.7|11163.7|11183.7|11178.2|11169.9|11162.7|63
1653440100000|2022-05-25 00:55:00|11170.2|11166.2|11174.6|11170.6|11177.7|11173.7|11167.1|11163.1|61
1653440400000|2022-05-25 01:00:00|11175.7|11167.7|11188.7|11184.7|11195.7|11192.4|11152.2|11147.7|318
1653440700000|2022-05-25 01:05:00|11190.8|11182.8|11182.8|11174.8|11193.5|11186.7|11169.1|11162.8|86
1653441000000|2022-05-25 01:10:00|11183.8|11175.8|11191|11187|11197.2|11194.4|11172.7|11166.2|148
1653441300000|2022-05-25 01:15:00|11192.9|11184.9|11198.4|11194.4|11206.1|11201.5|11191|11184.9|99
1653441600000|2022-05-25 01:20:00|11199.8|11195.8|11206.2|11202.2|11210.3|11205.5|11194|11188|189
1653441900000|2022-05-25 01:25:00|11207.1|11203.1|11217.2|11214.4|11218.8|11214.9|11200|11194.6|265
1653442200000|2022-05-25 01:30:00|11218.5|11215.7|11214.8|11206.8|11228.3|11224.9|11208.9|11203.8|209
1653442500000|2022-05-25 01:35:00|11215.1|11207.1|11217.3|11213.3|11219.9|11213.9|11199.3|11193.4|115
1653442800000|2022-05-25 01:40:00|11216.8|11212.8|11225.3|11217.3|11225.3|11221.2|11211.7|11207.8|107
1653443100000|2022-05-25 01:45:00|11223.2|11219.2|11228.4|11224.4|11233.3|11228.9|11219.2|11213.5|173
1653443400000|2022-05-25 01:50:00|11228.8|11224.8|11214.6|11211.8|11230.8|11226.8|11214.6|11208.8|48
1653443700000|2022-05-25 01:55:00|11215.7|11211.7|11235.1|11231.1|11236.8|11232.5|11214.7|11209.2|176
1653444000000|2022-05-25 02:00:00|11237.2|11229.2|11235.8|11231.8|11243.6|11239.7|11232.3|11229.2|208
1653444300000|2022-05-25 02:05:00|11235.3|11232.5|11236.7|11232.7|11245.8|11242.4|11229.6|11224.3|157
1653444600000|2022-05-25 02:10:00|11237.1|11233.1|11226.2|11222.2|11241.2|11237.8|11221.3|11215.4|81
1653444900000|2022-05-25 02:15:00|11225.4|11221.4|11223.2|11215.2|11231.4|11225.8|11221.2|11214.8|54
1653445200000|2022-05-25 02:20:00|11221.2|11217.2|11225.3|11221.3|11226.3|11221.8|11219.1|11215.1|495
1653445500000|2022-05-25 02:25:00|11225.2|11222.4|11218.3|11210.3|11227.2|11222.8|11214.6|11209.6|12
1653445800000|2022-05-25 02:30:00|11219.2|11211.2|11214.5|11211.7|11236.2|11230.7|11205.1|11200.2|101
1653446100000|2022-05-25 02:35:00|11215.1|11211.1|11234.1|11230.1|11240.1|11233.2|11214.5|11209.1|111
1653446400000|2022-05-25 02:40:00|11234|11230|11220|11216|11241.8|11236.1|11215.5|11210.5|48
1653446700000|2022-05-25 02:45:00|11221.1|11213.1|11241|11237|11247.8|11242.7|11219.4|11213.1|78
1653447000000|2022-05-25 02:50:00|11241.6|11237.6|11244.8|11240.8|11250.4|11246.1|11239.4|11235.9|153
1653447300000|2022-05-25 02:55:00|11244.1|11241.3|11238.3|11234.3|11249.9|11244.5|11236.4|11231.8|61
1653447600000|2022-05-25 03:00:00|11237.9|11233.9|11234.9|11230.9|11244.9|11240.2|11230.2|11225.8|89
1653447900000|2022-05-25 03:05:00|11234.5|11230.5|11239.7|11235.7|11243.9|11237.9|11224.9|11220.2|151
1653448200000|2022-05-25 03:10:00|11238.6|11235.8|11241.2|11237.2|11246.2|11243.4|11235.2|11231.3|59
1653448500000|2022-05-25 03:15:00|11241.7|11237.7|11239.1|11235.1|11247.6|11244.8|11230.4|11227.5|140
1653448800000|2022-05-25 03:20:00|11242.6|11234.6|11240.5|11236.5|11247.5|11242.2|11239|11232.5|15
1653449100000|2022-05-25 03:25:00|11240.4|11237.6|11245.1|11237.1|11245.9|11240.4|11236.1|11230.4|40
1653449400000|2022-05-25 03:30:00|11245.5|11237.5|11242.2|11238.2|11247.9|11242.7|11237.8|11232.5|76
1653449700000|2022-05-25 03:35:00|11241|11237|11243.5|11239.5|11248.9|11244|11241|11234.5|11
1653450000000|2022-05-25 03:40:00|11244.9|11240.9|11241.2|11238.4|11245.4|11241|11232.5|11226.4|83
1653450300000|2022-05-25 03:45:00|11240.8|11238|11237.3|11233.3|11244.2|11238.7|11232.1|11226.4|45
1653450600000|2022-05-25 03:50:00|11237.4|11233.4|11237.1|11233.1|11241.2|11236.4|11235.7|11230.2|4
1653450900000|2022-05-25 03:55:00|11236.7|11232.7|11242.2|11234.2|11243.6|11239.8|11236.7|11232.2|16
1653451200000|2022-05-25 04:00:00|11240.1|11236.1|11246.9|11244.1|11247|11244.1|11238.2|11232.7|254
1653451500000|2022-05-25 04:05:00|11247.6|11243.6|11244.4|11240.4|11250.5|11246.6|11242.9|11239.2|47
1653451800000|2022-05-25 04:10:00|11243.9|11241.1|11241.6|11237.6|11244.9|11241.1|11239.9|11235.1|2
1653452100000|2022-05-25 04:15:00|11240.5|11237.7|11244|11240|11245|11241|11240.4|11236|24
1653452400000|2022-05-25 04:20:00|11243|11239|11241.5|11237.5|11244.4|11241.1|11241|11237.5|4
1653452700000|2022-05-25 04:25:00|11241.4|11238.6|11240.8|11238|11243.4|11239|11239.4|11235.4|9
1653453000000|2022-05-25 04:30:00|11239.9|11237.1|11243.2|11240.4|11243.9|11240.4|11239.9|11236.6|39
1653453300000|2022-05-25 04:35:00|11244.3|11240.3|11244.3|11240.3|11248.3|11243.4|11242.9|11237.8|13
1653453600000|2022-05-25 04:40:00|11243.2|11240.4|11241.7|11238.9|11245.2|11241.4|11240.6|11235.7|109
1653453900000|2022-05-25 04:45:00|11242.2|11238.2|11246.3|11242.3|11249|11243.8|11241.5|11237.6|41
1653454200000|2022-05-25 04:50:00|11246.5|11242.5|11245.6|11242.8|11249.4|11245.8|11245.6|11240|15
1653454500000|2022-05-25 04:55:00|11246.1|11243.3|11246.3|11242.3|11248.8|11245.8|11244.3|11238.8|11
1653454800000|2022-05-25 05:00:00|11245.8|11241.8|11247.2|11243.2|11250.7|11247.9|11245.6|11239.9|90
1653455100000|2022-05-25 05:05:00|11246.8|11242.8|11246.7|11243.9|11247.4|11243.9|11243.1|11237.7|3
1653455400000|2022-05-25 05:10:00|11245.3|11242.5|11245.7|11242.9|11247.4|11244.3|11243.7|11238.8|7
1653455700000|2022-05-25 05:15:00|11246.2|11243.4|11241.6|11238.8|11246.3|11243.4|11240.3|11237.5|75
1653456000000|2022-05-25 05:20:00|11240.8|11238|11231.3|11227.3|11244.4|11240.8|11229.2|11225.3|78
1653456300000|2022-05-25 05:25:00|11231.4|11227.4|11234.4|11230.4|11238.5|11232.6|11230.3|11224.3|339
1653456600000|2022-05-25 05:30:00|11233.3|11230.5|11233.8|11229.8|11237.7|11233.7|11223.7|11219.7|62
1653456900000|2022-05-25 05:35:00|11234.2|11230.2|11210.2|11207.4|11237.1|11232.6|11208.7|11205.3|254
1653457200000|2022-05-25 05:40:00|11210.7|11206.7|11201.9|11197.9|11216.8|11213.4|11200.8|11195.8|58
1653457500000|2022-05-25 05:45:00|11201.7|11197.7|11206.5|11202.5|11214|11210|11198.3|11193.8|67
1653457800000|2022-05-25 05:50:00|11207.8|11203.8|11180.1|11177.3|11208.3|11204.9|11180.1|11177.3|283
1653458100000|2022-05-25 05:55:00|11180.5|11177.7|11190.8|11186.8|11194.5|11188.6|11170.1|11166.1|152
1653458400000|2022-05-25 06:00:00|11191.2|11187.2|11178.6|11174.6|11195.7|11189.9|11174.1|11168.7|57
1653458700000|2022-05-25 06:05:00|11178.2|11174.2|11171|11167|11185.6|11179.6|11170.3|11166.5|87
1653459000000|2022-05-25 06:10:00|11170.5|11167.7|11175.4|11171.4|11188|11181.1|11170.5|11167.7|128
1653459300000|2022-05-25 06:15:00|11174.9|11170.9|11151.2|11148.4|11187.4|11182|11148.7|11145.3|298
1653459600000|2022-05-25 06:20:00|11151.7|11148.9|11165.8|11163|11173.8|11167.9|11151.7|11147.3|210
1653459900000|2022-05-25 06:25:00|11166.2|11163.4|11171.9|11167.9|11174.4|11168.3|11159.9|11154.4|83
1653460200000|2022-05-25 06:30:00|11171.4|11167.4|11185.8|11181.8|11189.3|11185.4|11169.9|11165.4|108
1653460500000|2022-05-25 06:35:00|11184.7|11181.9|11196.1|11193.3|11200.3|11194.8|11179.9|11176.2|97
1653460800000|2022-05-25 06:40:00|11195.7|11192.9|11202.2|11198.2|11203.1|11199.7|11188.5|11183.1|106
1653461100000|2022-05-25 06:45:00|11201.5|11198.7|11223.3|11220.5|11230.4|11225|11196.1|11192.8|280
1653461400000|2022-05-25 06:50:00|11224|11220|11223.8|11219.8|11230.8|11225.7|11221|11217.4|247
1653461700000|2022-05-25 06:55:00|11223.3|11219.3|11216.2|11212.2|11235.3|11230.2|11213.1|11209.1|281
1653462000000|2022-05-25 07:00:00|11216.7|11212.7|11187.9|11185.1|11216.7|11212.7|11186|11182.1|199
1653462300000|2022-05-25 07:05:00|11188|11185.2|11217.9|11215.1|11218.9|11215.6|11185.5|11182.5|213
1653462600000|2022-05-25 07:10:00|11218.4|11215.6|11222.7|11219.9|11230.8|11228|11212.9|11207.5|427
1653462900000|2022-05-25 07:15:00|11223.4|11219.4|11209.2|11205.2|11223.8|11220.4|11205.1|11201.8|308
1653463200000|2022-05-25 07:20:00|11208.6|11205.8|11212.4|11208.4|11219.7|11216.3|11203.1|11200.3|171
1653463500000|2022-05-25 07:25:00|11212.2|11209.4|11208.2|11205.4|11221.5|11218.7|11208.2|11205.4|267
1653463800000|2022-05-25 07:30:00|11209.8|11207|11233.5|11230.7|11238.2|11235.3|11208.7|11204.4|410
1653464100000|2022-05-25 07:35:00|11233.9|11231.1|11226.2|11223.4|11237.4|11234.1|11222.3|11218.9|293
1653464400000|2022-05-25 07:40:00|11226.3|11223.5|11230.4|11227.6|11237.5|11234.1|11222.3|11219.3|266
1653464700000|2022-05-25 07:45:00|11230.3|11227.5|11213.8|11211|11240.3|11237.5|11210.8|11207.3|407
1653465000000|2022-05-25 07:50:00|11213.9|11211.1|11210.6|11207.8|11224.3|11221.3|11210.6|11207.8|398
1653465300000|2022-05-25 07:55:00|11211.2|11207.2|11217.6|11214.8|11218.6|11214.8|11198.5|11195.1|302
1653465600000|2022-05-25 08:00:00|11217.8|11215|11230.3|11227.5|11233.8|11230.6|11217.6|11213.7|316
1653465900000|2022-05-25 08:05:00|11230.4|11227.6|11207|11204.2|11241.3|11237.8|11203.5|11199|1008
1653466200000|2022-05-25 08:10:00|11206.6|11203.8|11221.4|11218.6|11226.9|11224.1|11206.5|11202.7|326
1653466500000|2022-05-25 08:15:00|11222|11218|11230.8|11228|11232|11228.6|11214.3|11211.4|714
1653466800000|2022-05-25 08:20:00|11229.9|11227.1|11223|11219|11233.4|11230.6|11217.1|11213.8|942
1653467100000|2022-05-25 08:25:00|11223.4|11219.4|11206.3|11203.5|11229.9|11226.6|11206|11202.9|4199
1653467400000|2022-05-25 08:30:00|11208.4|11205.6|11216.9|11212.9|11232|11229.2|11202.3|11197|2148
1653467700000|2022-05-25 08:35:00|11217.3|11213.3|11221.5|11217.5|11234|11230.7|11213.8|11210.5|736
1653468000000|2022-05-25 08:40:00|11221.4|11218.6|11220.8|11218|11233|11230.1|11219.8|11216|589
1653468300000|2022-05-25 08:45:00|11220.9|11218.1|11232.3|11229.5|11237.6|11234.8|11220.9|11217.3|491
1653468600000|2022-05-25 08:50:00|11232.7|11229.9|11238.5|11235.7|11239|11236.2|11226.1|11223.3|817
1653468900000|2022-05-25 08:55:00|11238.1|11235.3|11223.4|11220.6|11239.1|11236.2|11222.4|11219|976
1653469200000|2022-05-25 09:00:00|11222.9|11220.1|11213.2|11209.2|11232.6|11228.7|11209|11206.2|463
1653469500000|2022-05-25 09:05:00|11212.5|11209.7|11213|11209|11222.1|11218.7|11209|11206.2|404
1653469800000|2022-05-25 09:10:00|11212.5|11209.7|11204.1|11200.1|11213.8|11210.9|11199.2|11195.8|183
1653470100000|2022-05-25 09:15:00|11203.4|11200.6|11214.5|11211.7|11223.7|11220.9|11199|11195.6|818
1653470400000|2022-05-25 09:20:00|11215.2|11211.2|11223.1|11220.3|11224.7|11221.2|11210.7|11207.2|311
1653470700000|2022-05-25 09:25:00|11224.2|11220.2|11250|11246|11253.3|11250.4|11224.2|11220.2|1440
1653471000000|2022-05-25 09:30:00|11249.6|11245.6|11262.4|11259.6|11267.6|11264.1|11248.3|11245|1447
1653471300000|2022-05-25 09:35:00|11262.3|11259.5|11272.6|11268.6|11276.9|11273.7|11258.4|11255.6|1144
1653471600000|2022-05-25 09:40:00|11272|11269.2|11259.6|11255.6|11279.2|11276.4|11258.1|11255.3|502
1653471900000|2022-05-25 09:45:00|11259.5|11256.7|11263.3|11260.5|11269.5|11266|11254.9|11251.6|384
1653472200000|2022-05-25 09:50:00|11263.7|11260.9|11255.8|11251.8|11264|11261|11249.4|11245.4|245
1653472500000|2022-05-25 09:55:00|11255.2|11252.4|11251.7|11247.7|11258.3|11253.3|11249.6|11244.8|284
1653472800000|2022-05-25 10:00:00|11250.6|11247.8|11251.1|11247.1|11265.2|11261.8|11248|11245.2|472
1653473100000|2022-05-25 10:05:00|11250.4|11247.6|11228.9|11224.9|11254.1|11250.6|11222.2|11218.9|1172
1653473400000|2022-05-25 10:10:00|11229.3|11225.3|11234.4|11230.4|11235.9|11232.4|11219.2|11216|605
1653473700000|2022-05-25 10:15:00|11234.7|11230.7|11246.9|11244.1|11252|11248.6|11233.8|11229.9|718
1653474000000|2022-05-25 10:20:00|11246.4|11243.6|11252.3|11249.5|11258.3|11255.5|11243.5|11239.5|285
1653474300000|2022-05-25 10:25:00|11251.8|11249|11254.8|11252|11260.5|11257.2|11250.8|11247.5|198
1653474600000|2022-05-25 10:30:00|11254.3|11251.5|11248.6|11245.8|11256.3|11252.8|11246.7|11242.8|178
1653474900000|2022-05-25 10:35:00|11249.2|11245.2|11240.5|11237.7|11253.7|11250.7|11236.6|11233.8|159
1653475200000|2022-05-25 10:40:00|11242|11239.2|11237.6|11234.8|11244|11240.7|11233.6|11229.9|269
1653475500000|2022-05-25 10:45:00|11237.1|11234.3|11246.1|11243.3|11246.6|11243.3|11233.6|11230.7|223
1653475800000|2022-05-25 10:50:00|11245.7|11242.9|11242.6|11238.6|11247.2|11244.3|11233|11229.7|278
1653476100000|2022-05-25 10:55:00|11241.7|11237.7|11233|11229|11242.6|11239.7|11228.9|11225.3|336
1653476400000|2022-05-25 11:00:00|11231.5|11228.7|11234.4|11230.4|11244|11240.1|11229.4|11226.1|357
1653476700000|2022-05-25 11:05:00|11234|11230|11234.8|11232|11237.9|11233.8|11226.4|11223.6|362
1653477000000|2022-05-25 11:10:00|11235.3|11232.5|11226.7|11223.9|11235.9|11232.5|11222.8|11219.1|315
1653477300000|2022-05-25 11:15:00|11226.2|11223.4|11234.9|11230.9|11236.9|11234|11223.2|11220.3|578
1653477600000|2022-05-25 11:20:00|11235.3|11231.3|11212.3|11209.5|11235.3|11231.8|11209.3|11205.8|644
1653477900000|2022-05-25 11:25:00|11213.3|11210.5|11217.6|11214.8|11218.5|11214.8|11205.9|11203|350
1653478200000|2022-05-25 11:30:00|11218|11215.2|11219.2|11216.4|11231.6|11226.7|11214.6|11211.7|414
1653478500000|2022-05-25 11:35:00|11220.5|11217.7|11215.4|11212.6|11220.5|11217.7|11199.4|11196.3|559
1653478800000|2022-05-25 11:40:00|11215.2|11212.4|11211.3|11208.5|11228|11224.1|11211.2|11207.9|393
1653479100000|2022-05-25 11:45:00|11210.9|11208.1|11216.8|11212.8|11219.7|11216.4|11205.3|11201.8|318
1653479400000|2022-05-25 11:50:00|11217.3|11213.3|11227.8|11225|11228.9|11225.6|11208.1|11205.3|483
1653479700000|2022-05-25 11:55:00|11227.7|11224.9|11222.2|11219.4|11231.8|11228.4|11217.7|11214.5|255
1653480000000|2022-05-25 12:00:00|11222.8|11218.8|11223.6|11219.6|11232.2|11228.9|11220.5|11215.7|308
1653480300000|2022-05-25 12:05:00|11222.9|11220.1|11208.9|11206.1|11223.6|11220.1|11203.3|11200.4|747
1653480600000|2022-05-25 12:10:00|11209.3|11206.5|11227.9|11223.9|11229.8|11226.4|11208.3|11205|185
1653480900000|2022-05-25 12:15:00|11227.4|11223.4|11226.4|11223.6|11231.7|11228.3|11219.8|11216.4|367
1653481200000|2022-05-25 12:20:00|11226.5|11223.7|11222.7|11219.9|11233.3|11230.5|11222.1|11218.3|666
1653481500000|2022-05-25 12:25:00|11222.5|11219.7|11224.6|11220.6|11228.2|11223.9|11216.5|11213.6|923
1653481800000|2022-05-25 12:30:00|11226.7|11222.7|11221.3|11218.5|11227.1|11223.8|11216.6|11213.7|450
1653482100000|2022-05-25 12:35:00|11220.5|11217.7|11225.1|11222.3|11228.6|11225.7|11207|11204.2|474
1653482400000|2022-05-25 12:40:00|11226|11223.2|11225.2|11221.2|11229.2|11224.8|11216.1|11212.7|365
1653482700000|2022-05-25 12:45:00|11224.5|11221.7|11224.4|11221.6|11228.6|11224.8|11221|11217.6|656
1653483000000|2022-05-25 12:50:00|11226.4|11223.6|11234.6|11231.8|11236.2|11233|11225.1|11222|782
1653483300000|2022-05-25 12:55:00|11235.8|11233|11231.7|11227.7|11241.4|11237.5|11223.6|11220.7|486
1653483600000|2022-05-25 13:00:00|11230.7|11226.7|11189.4|11186.6|11230.7|11226.7|11179.1|11176.3|2339
1653483900000|2022-05-25 13:05:00|11189|11186.2|11207.1|11203.1|11221.3|11217.9|11186.6|11183.8|1168
1653484200000|2022-05-25 13:10:00|11206.6|11202.6|11182.9|11180.1|11208.8|11204.9|11177.7|11174.3|2160
1653484500000|2022-05-25 13:15:00|11183.5|11179.5|11192.6|11188.6|11202.1|11198.8|11176.8|11173.5|1192
1653484800000|2022-05-25 13:20:00|11192|11189.2|11167.1|11164.3|11198.7|11195.2|11166.1|11162.7|1015
1653485100000|2022-05-25 13:25:00|11168.1|11165.3|11172.5|11169.7|11174.9|11171.9|11161.9|11158.4|1106
1653485400000|2022-05-25 13:30:00|11172.1|11169.3|11175.1|11172.3|11196.6|11193.3|11161.5|11158.2|1770
1653485700000|2022-05-25 13:35:00|11175.5|11172.7|11169.6|11166.8|11185|11182.2|11159.7|11155.8|2954
1653486000000|2022-05-25 13:40:00|11169.2|11166.4|11192.5|11188.5|11193|11188.5|11169.2|11165.7|849
1653486300000|2022-05-25 13:45:00|11193.4|11189.4|11174.4|11170.4|11209|11203.2|11173.4|11169.9|1016
1653486600000|2022-05-25 13:50:00|11175.3|11172.5|11180.2|11177.4|11190.9|11187.3|11175.3|11171.9|670
1653486900000|2022-05-25 13:55:00|11179.7|11176.9|11184.7|11180.7|11192.7|11189.9|11176.8|11171.8|1023
1653487200000|2022-05-25 14:00:00|11185.2|11181.2|11190.5|11187.7|11203.6|11200.8|11181.1|11177.1|673
1653487500000|2022-05-25 14:05:00|11190|11187.2|11179.1|11175.1|11198.1|11194.8|11163.6|11160.8|651
1653487800000|2022-05-25 14:10:00|11178.4|11175.6|11196.6|11193.8|11198.2|11194.8|11172.4|11169.1|513
1653488100000|2022-05-25 14:15:00|11196.5|11193.7|11204.6|11201.8|11209.5|11206.7|11184.7|11180.8|598
1653488400000|2022-05-25 14:20:00|11204.7|11201.9|11196.9|11194.1|11231.5|11228.2|11196.3|11192.8|2164
1653488700000|2022-05-25 14:25:00|11196.8|11194|11207.2|11199.2|11225|11221.6|11195.9|11189.8|1125
1653489000000|2022-05-25 14:30:00|11181.7|11173.7|11197.8|11193.8|11220.3|11214.3|11166.3|11160.3|1686
1653489300000|2022-05-25 14:35:00|11197.4|11193.4|11173.7|11170.9|11207|11201.5|11172.7|11169.8|1100
1653489600000|2022-05-25 14:40:00|11174.3|11170.3|11183.2|11179.2|11183.6|11180.8|11167.2|11164.2|924
1653489900000|2022-05-25 14:45:00|11184.1|11181.3|11148.8|11146|11185.2|11182.1|11129.2|11124.8|2927
1653490200000|2022-05-25 14:50:00|11151.4|11143.4|11154.4|11150.4|11161.1|11154.9|11134.9|11131.7|1174
1653490500000|2022-05-25 14:55:00|11154.8|11150.8|11142.7|11139.9|11158.4|11155.5|11139.8|11137|1156
1653490800000|2022-05-25 15:00:00|11142.2|11139.4|11153.8|11151|11154.9|11152.1|11125.7|11122.3|1085
1653491100000|2022-05-25 15:05:00|11152.8|11150|11091.5|11088.7|11154.9|11151.5|11088|11085.2|2236
1653491400000|2022-05-25 15:10:00|11092.6|11088.6|11081.3|11078.5|11106.5|11103.7|11062.8|11060|3872
1653491700000|2022-05-25 15:15:00|11081.8|11077.8|11094.6|11091.8|11106.5|11103.6|11073.2|11069.8|2092
1653492000000|2022-05-25 15:20:00|11095.7|11091.7|11109.9|11105.9|11110.9|11107.6|11080.1|11076.7|1190
1653492300000|2022-05-25 15:25:00|11108.5|11104.5|11125.2|11121.2|11143.3|11140|11091.2|11087.8|4217
1653492600000|2022-05-25 15:30:00|11124.6|11121.8|11128.7|11125.9|11138.8|11135.5|11115.2|11112.4|2283
1653492900000|2022-05-25 15:35:00|11129.1|11125.1|11115.6|11112.8|11138.4|11135.1|11108.6|11104.7|942
1653493200000|2022-05-25 15:40:00|11116.1|11112.1|11107.9|11103.9|11120.1|11116.6|11100.3|11097.4|477
1653493500000|2022-05-25 15:45:00|11108.8|11104.8|11090.9|11086.9|11109.7|11106.3|11082.5|11079.5|792
1653493800000|2022-05-25 15:50:00|11090.1|11086.1|11073.8|11071|11090.1|11086.2|11065.7|11061.8|1406
1653494100000|2022-05-25 15:55:00|11073.2|11070.4|11070.5|11067.7|11085.1|11081.5|11069.6|11066.2|859
1653494400000|2022-05-25 16:00:00|11071.1|11068.3|11095|11091|11096.8|11093.1|11057.5|11054.7|1750
1653494700000|2022-05-25 16:05:00|11095.4|11091.4|11096.5|11092.5|11124.1|11118.8|11087.8|11085|997
1653495000000|2022-05-25 16:10:00|11095.8|11093|11112.9|11110.1|11115.5|11111.7|11093.5|11089.5|639
1653495300000|2022-05-25 16:15:00|11112|11108|11120.7|11116.7|11130.4|11126.5|11104.1|11101.3|362
1653495600000|2022-05-25 16:20:00|11119.7|11115.7|11121.1|11118.3|11126.6|11121.7|11113|11110.1|424
1653495900000|2022-05-25 16:25:00|11121.6|11118.8|11126.1|11123.3|11129.1|11126.2|11112|11107|506
1653496200000|2022-05-25 16:30:00|11126|11123.2|11117.9|11115.1|11132.8|11129.9|11111.9|11109|369
1653496500000|2022-05-25 16:35:00|11118.9|11116.1|11112.1|11109.3|11128.3|11125.5|11108.3|11105.5|328
1653496800000|2022-05-25 16:40:00|11111.6|11108.8|11143.9|11141.1|11145.4|11142.1|11102.7|11099.9|407
1653497100000|2022-05-25 16:45:00|11144.3|11141.5|11129.8|11127|11154|11150.1|11127.8|11124.5|819
1653497400000|2022-05-25 16:50:00|11129.7|11126.9|11117.8|11115|11130.7|11127.1|11104.7|11101.9|449
1653497700000|2022-05-25 16:55:00|11118.3|11115.5|11142.8|11140|11146.9|11144|11115.8|11112.4|176
1653498000000|2022-05-25 17:00:00|11143.3|11139.3|11147.8|11145|11149.7|11146.9|11134.8|11131.3|486
1653498300000|2022-05-25 17:05:00|11148.9|11144.9|11135.3|11131.3|11153.9|11150.8|11128.7|11125.8|165
1653498600000|2022-05-25 17:10:00|11134.2|11131.4|11122.6|11119.8|11135.3|11131.9|11118.1|11114.2|345
1653498900000|2022-05-25 17:15:00|11123.7|11119.7|11125.2|11121.2|11131.1|11127.9|11115.6|11112.1|335
1653499200000|2022-05-25 17:20:00|11124.1|11121.3|11126.8|11124|11137.3|11133.8|11121.7|11115.7|553
1653499500000|2022-05-25 17:25:00|11128.3|11124.3|11111.1|11107.1|11128.3|11124.8|11101.5|11098.6|500
1653499800000|2022-05-25 17:30:00|11110.5|11107.7|11114.9|11112.1|11121|11117.6|11101.5|11098.1|506
1653500100000|2022-05-25 17:35:00|11113.9|11111.1|11136|11133.2|11149.6|11146.2|11112.3|11109|635
1653500400000|2022-05-25 17:40:00|11135.5|11132.7|11139|11135|11144.1|11141.2|11132|11127.6|510
1653500700000|2022-05-25 17:45:00|11137.9|11135.1|11134.9|11132.1|11148|11144.1|11131.4|11128.5|348
1653501000000|2022-05-25 17:50:00|11134.5|11131.7|11128.3|11125.5|11135.8|11133|11121.8|11118.4|348
1653501300000|2022-05-25 17:55:00|11128.8|11126|11125.8|11123|11129.5|11126.1|11119.3|11115.8|468
1653501600000|2022-05-25 18:00:00|11125.4|11122.6|11158.5|11155.7|11174.1|11170.6|11123.4|11118.4|999
1653501900000|2022-05-25 18:05:00|11159.4|11156.6|11144.3|11141.5|11166.3|11163|11125.7|11122.4|1490
1653502200000|2022-05-25 18:10:00|11144.8|11140.8|11130.7|11127.9|11161.8|11158.5|11126.8|11124|842
1653502500000|2022-05-25 18:15:00|11131.4|11127.4|11140|11137.2|11146.7|11142.9|11126.7|11122.5|838
1653502800000|2022-05-25 18:20:00|11139.5|11136.7|11157.1|11153.1|11162.6|11159.2|11135.7|11132.9|999
1653503100000|2022-05-25 18:25:00|11156.5|11153.7|11159.5|11156.7|11167.2|11163.7|11143.5|11140.3|4368
1653503400000|2022-05-25 18:30:00|11159.4|11156.6|11156.6|11152.6|11170.6|11167.8|11149.5|11146.7|680
1653503700000|2022-05-25 18:35:00|11156.1|11152.1|11174.1|11170.1|11174.1|11171.3|11149.4|11146.1|290
1653504000000|2022-05-25 18:40:00|11173.4|11170.6|11168.5|11164.5|11175.1|11172.2|11162.7|11159.1|313
1653504300000|2022-05-25 18:45:00|11167.8|11165|11161|11157|11171|11167.6|11160.4|11157|125
1653504600000|2022-05-25 18:50:00|11161.2|11157.2|11162.5|11159.7|11172.1|11167.1|11159.5|11156.7|116
1653504900000|2022-05-25 18:55:00|11163|11160.2|11159|11155|11168.6|11165.1|11155.4|11152|99
1653505200000|2022-05-25 19:00:00|11158.5|11154.5|11176.3|11173.5|11178.9|11175.6|11152.4|11149|113
1653505500000|2022-05-25 19:05:00|11175.8|11173|11181.2|11178.4|11185.5|11182.1|11170.8|11167.9|443
1653505800000|2022-05-25 19:10:00|11180.4|11177.6|11182.6|11178.6|11184.9|11180.6|11175.9|11172.5|39
1653506100000|2022-05-25 19:15:00|11183|11179|11170.4|11167.6|11184|11180.1|11163.3|11160|175
1653506400000|2022-05-25 19:20:00|11171.1|11167.1|11177.8|11173.8|11180.9|11177.5|11168.4|11165.6|158
1653506700000|2022-05-25 19:25:00|11177.4|11173.4|11178.3|11174.3|11182.8|11180|11175.3|11171.8|250
1653507000000|2022-05-25 19:30:00|11177.9|11173.9|11182.3|11179.5|11184.2|11181|11174.2|11170.9|339
1653507300000|2022-05-25 19:35:00|11183.2|11180.4|11177|11173|11184.8|11182|11176.2|11172.8|174
1653507600000|2022-05-25 19:40:00|11177.8|11173.8|11175.1|11172.3|11185.3|11179.3|11175.1|11171.7|145
1653507900000|2022-05-25 19:45:00|11174.7|11171.9|11175.1|11172.3|11177.7|11174.4|11171.1|11167.2|29
1653508200000|2022-05-25 19:50:00|11175.6|11171.6|11175.7|11171.7|11178.7|11173.3|11165.8|11162.9|239
1653508500000|2022-05-25 19:55:00|11175.6|11171.6|11190.7|11186.7|11190.7|11187.2|11173.2|11169.7|120
1653508800000|2022-05-25 20:00:00|11190.2|11187.4|11185.7|11181.7|11193.3|11190.4|11180.6|11177.1|44
1653509100000|2022-05-25 20:05:00|11186.7|11182.7|11187.5|11184.7|11191.7|11188.2|11185.6|11181.6|81
1653509400000|2022-05-25 20:10:00|11188|11185.2|11192.6|11188.6|11196.8|11194|11186.4|11183.1|159
1653509700000|2022-05-25 20:15:00|11193.1|11189.1|11187.6|11183.6|11195.4|11192|11186|11183|44
1653510000000|2022-05-25 20:20:00|11187|11183|11182|11179.2|11188.1|11184.7|11178.5|11175.7|52
1653510300000|2022-05-25 20:25:00|11181|11178.2|11177.4|11174.6|11181.5|11178.2|11174|11168|156
1653510600000|2022-05-25 20:30:00|11177.5|11173.5|11176|11173.2|11179|11175.6|11170.2|11165.1|56
1653510900000|2022-05-25 20:35:00|11176.1|11172.1|11179|11175|11181.8|11177.5|11173.9|11170.5|10
1653511200000|2022-05-25 20:40:00|11179.5|11175.5|11183.3|11180.5|11185.9|11181.9|11176.3|11172.9|33
1653511500000|2022-05-25 20:45:00|11183.4|11179.4|11187.7|11183.7|11189.3|11185.9|11177.7|11173.4|32
1653511800000|2022-05-25 20:50:00|11187.3|11183.3|11183.2|11180.4|11191.3|11186.5|11181.2|11177.3|53
1653512100000|2022-05-25 20:55:00|11186.8|11184|11184.8|11176.8|11189.3|11184.9|11182.2|11176.7|50
1653512400000|2022-05-25 21:00:00|11185.7|11177.7|11182.9|11174.9|11187.8|11179.8|11181.9|11173.9|1
1653512700000|2022-05-25 21:05:00|11182.4|11174.4|11182.8|11174.8|11182.8|11174.8|11182.4|11174.4|0
1653513000000|2022-05-25 21:10:00|11182.6|11174.6|11181.3|11173.3|11182.6|11174.6|11181.3|11173.3|18
1653513600000|2022-05-25 21:20:00|11182.1|11174.1|11183.2|11175.2|11190.1|11182.1|11182.1|11174.1|1
1653514500000|2022-05-25 21:35:00|11192.1|11189.3|11194.2|11191.4|11194.2|11191.4|11183.7|11175.7|16
1653514800000|2022-05-25 21:40:00|11186.1|11178.1|11190.1|11182.1|11190.1|11182.1|11184.1|11176.1|8
1653515100000|2022-05-25 21:45:00|11189.6|11181.6|11190.1|11182.1|11190.1|11182.1|11189.1|11181.1|0
1653515400000|2022-05-25 21:50:00|11189.6|11181.6|11189.5|11181.5|11190.1|11182.1|11189|11181|0
1653515700000|2022-05-25 21:55:00|11187.6|11184.8|11192.5|11184.5|11194.7|11190.1|11187.6|11181.5|0
1653523200000|2022-05-26 00:00:00|11181.2|11177.2|11198.2|11194.2|11202.7|11198.7|11180.1|11175.8|139
1653523500000|2022-05-26 00:05:00|11200.2|11192.2|11204.7|11200.7|11205.1|11201.7|11198.2|11192.2|16
1653523800000|2022-05-26 00:10:00|11205.1|11201.1|11211.8|11207.8|11216.3|11211.1|11205|11201.1|66
1653524100000|2022-05-26 00:15:00|11211.3|11207.3|11201.2|11193.2|11215.3|11209.2|11198.3|11191.8|9
1653524400000|2022-05-26 00:20:00|11200.8|11192.8|11195.9|11191.9|11202.9|11196.5|11193.9|11187.2|33
1653524700000|2022-05-26 00:25:00|11196.8|11192.8|11212|11204|11213.3|11205.9|11196.7|11192.8|4
1653525000000|2022-05-26 00:30:00|11212.9|11204.9|11217.9|11213.9|11220.8|11215.4|11206.3|11199.5|17
1653525300000|2022-05-26 00:35:00|11218.3|11214.3|11210.4|11202.4|11222.3|11216.2|11203.9|11198.3|59
1653525600000|2022-05-26 00:40:00|11208.4|11204.4|11209.4|11205.4|11212.8|11206.3|11197.4|11191.4|55
1653525900000|2022-05-26 00:45:00|11209.8|11205.8|11207.7|11204.9|11214.9|11209.5|11207.7|11201.8|23
1653526200000|2022-05-26 00:50:00|11208.8|11204.8|11211.9|11207.9|11215.7|11209.8|11203.8|11199.4|6
1653526500000|2022-05-26 00:55:00|11212.3|11208.3|11201.7|11197.7|11212.3|11208.4|11197.2|11191.3|61
1653526800000|2022-05-26 01:00:00|11201.2|11198.4|11191.1|11183.1|11202.2|11198.4|11182.7|11177.8|117
1653527100000|2022-05-26 01:05:00|11191|11183|11203.5|11199.5|11205.6|11199.5|11182|11178.1|31
1653527400000|2022-05-26 01:10:00|11201.4|11197.4|11194.5|11190.5|11202.5|11197.5|11188|11182|48
1653527700000|2022-05-26 01:15:00|11195|11191|11178.4|11170.4|11204.5|11198.4|11172.4|11166.3|159
1653528000000|2022-05-26 01:20:00|11175.4|11171.4|11177.5|11174.7|11181.7|11176.2|11168.1|11162.8|44
1653528300000|2022-05-26 01:25:00|11179.5|11171.5|11163.3|11159.3|11179.5|11172.7|11162.1|11157.3|126
1653528600000|2022-05-26 01:30:00|11162.8|11160|11170.7|11167.9|11175.3|11168.8|11161.7|11157.3|39
1653528900000|2022-05-26 01:35:00|11171.3|11167.3|11153.2|11149.2|11177.3|11172.9|11147.7|11144.2|112
1653529200000|2022-05-26 01:40:00|11152.1|11149.3|11146.3|11142.3|11156.3|11151.9|11144.2|11140.8|91
1653529500000|2022-05-26 01:45:00|11148.3|11140.3|11142.9|11134.9|11151.8|11147.4|11136.9|11132.8|130
1653529800000|2022-05-26 01:50:00|11142.4|11134.4|11135.8|11131.8|11147.8|11140.9|11132.4|11126.3|41
1653530100000|2022-05-26 01:55:00|11134.8|11130.8|11129.9|11125.9|11141.3|11135.8|11125.9|11123|169
1653530400000|2022-05-26 02:00:00|11129.3|11125.3|11139.8|11131.8|11149.8|11143.7|11126.8|11124|71
1653530700000|2022-05-26 02:05:00|11137.3|11133.3|11145.2|11137.2|11151.4|11146|11132.3|11128.3|12
1653531000000|2022-05-26 02:10:00|11144.8|11136.8|11136.3|11132.3|11147.2|11141.9|11133.4|11127.3|48
1653531300000|2022-05-26 02:15:00|11135.8|11131.8|11153.3|11145.3|11153.3|11147.3|11134.3|11128.3|113
1653531600000|2022-05-26 02:20:00|11151.3|11147.3|11159.5|11151.5|11162.1|11155.7|11148.2|11143|400
1653531900000|2022-05-26 02:25:00|11157.4|11153.4|11156.4|11148.4|11164.5|11159|11154.7|11148.4|89
1653532200000|2022-05-26 02:30:00|11156.3|11148.3|11186.9|11182.9|11188.4|11182.9|11153.7|11148.3|137
1653532500000|2022-05-26 02:35:00|11187.4|11183.4|11196.8|11194|11199.4|11195.5|11186.3|11182.4|99
1653532800000|2022-05-26 02:40:00|11196.4|11193.6|11185.3|11182.5|11198.4|11194|11184.8|11180.4|43
1653533100000|2022-05-26 02:45:00|11187.4|11183.4|11200.7|11197.9|11204.3|11199.9|11185.3|11180.5|73
1653533400000|2022-05-26 02:50:00|11202.5|11199.7|11198.8|11194.8|11207.9|11202.9|11191.4|11186.3|25
1653533700000|2022-05-26 02:55:00|11198.4|11194.4|11195.3|11191.3|11200.2|11194.9|11191.3|11185.3|20
1653534000000|2022-05-26 03:00:00|11197.8|11189.8|11198.7|11194.7|11210.8|11206.4|11190.2|11185.3|84
1653534300000|2022-05-26 03:05:00|11198.3|11194.3|11186.2|11182.2|11202.2|11196.8|11181.2|11177.6|36
1653534600000|2022-05-26 03:10:00|11185.3|11181.3|11188.7|11184.7|11194.2|11190.3|11178.7|11174.7|28
1653534900000|2022-05-26 03:15:00|11188.8|11184.8|11182|11179.2|11199.2|11193.1|11179.1|11174.7|6
1653535200000|2022-05-26 03:20:00|11181.1|11178.3|11184.2|11176.2|11193.1|11186.6|11179.8|11174.3|50
1653535500000|2022-05-26 03:25:00|11185.1|11177.1|11186.9|11184.1|11199.1|11193.5|11179.1|11174.2|67
1653535800000|2022-05-26 03:30:00|11186.4|11182.4|11184.3|11180.3|11188.4|11182.4|11171.8|11166.3|82
1653536100000|2022-05-26 03:35:00|11183.4|11179.4|11189.4|11181.4|11189.9|11184.4|11183.4|11177.5|3
1653536400000|2022-05-26 03:40:00|11189.9|11181.9|11186.4|11178.4|11189.9|11184.5|11182.4|11176.4|8
1653536700000|2022-05-26 03:45:00|11186.9|11178.9|11185.9|11181.9|11188.3|11182.4|11180.9|11174.8|8
1653537000000|2022-05-26 03:50:00|11185.8|11183|11185.2|11181.2|11187.7|11183|11182.7|11176.3|4
1653537300000|2022-05-26 03:55:00|11187.7|11179.7|11189.6|11185.6|11189.7|11186.7|11183.6|11178.7|12
1653537600000|2022-05-26 04:00:00|11189.1|11185.1|11186.8|11182.8|11192.7|11188.4|11184.7|11180.6|92
1653537900000|2022-05-26 04:05:00|11186.7|11183.9|11179.7|11176.9|11189.3|11184.4|11178.2|11175.3|25
1653538200000|2022-05-26 04:10:00|11179.2|11176.4|11184.2|11181.4|11187.2|11184.4|11179.2|11175.9|10
1653538500000|2022-05-26 04:15:00|11184.6|11180.6|11183.9|11179.9|11189.3|11184.5|11183.3|11177.8|35
1653538800000|2022-05-26 04:20:00|11185.7|11177.7|11181.8|11177.8|11188.3|11184|11181.3|11175.8|6
1653539100000|2022-05-26 04:25:00|11181.3|11177.3|11181.3|11177.3|11184.7|11181.1|11178.7|11175.9|21
1653539400000|2022-05-26 04:30:00|11180.6|11177.8|11185.3|11181.3|11187.8|11182.4|11180.2|11175.8|4
1653539700000|2022-05-26 04:35:00|11187.3|11179.3|11182.6|11179.8|11188.8|11184.4|11182.1|11177.6|7
1653540000000|2022-05-26 04:40:00|11181.2|11177.2|11187.7|11179.7|11187.7|11181.8|11177.8|11171.7|7
1653540300000|2022-05-26 04:45:00|11185.8|11181.8|11183.7|11179.7|11188.7|11182.7|11183.1|11176.7|16
1653540600000|2022-05-26 04:50:00|11184.2|11180.2|11176.1|11172.1|11184.2|11180.3|11175.1|11170.1|10
1653540900000|2022-05-26 04:55:00|11176.3|11172.3|11174.1|11170.1|11179.6|11173.6|11171|11166.6|19
1653541200000|2022-05-26 05:00:00|11175.1|11171.1|11179.6|11171.6|11183.6|11178.7|11174.7|11171|22
1653541500000|2022-05-26 05:05:00|11177.5|11173.5|11187.6|11179.6|11191.1|11186.1|11174.6|11169|415
1653541800000|2022-05-26 05:10:00|11188|11180|11188.5|11180.5|11192.5|11188.3|11186.1|11180|80
1653542100000|2022-05-26 05:15:00|11189|11181|11186.9|11184.1|11190.9|11184.9|11182|11176|1
1653542400000|2022-05-26 05:20:00|11187.4|11183.4|11183.1|11180.3|11197.2|11191.9|11183.1|11179.3|397
1653542700000|2022-05-26 05:25:00|11183.2|11180.4|11188.7|11184.7|11190.2|11184.8|11183.1|11180.2|17
1653543000000|2022-05-26 05:30:00|11188.3|11184.3|11168.4|11165.6|11189.1|11184.3|11155.9|11150.1|204
1653543300000|2022-05-26 05:35:00|11169|11165|11178.7|11175.9|11187.3|11184.4|11165.1|11159.4|70
1653543600000|2022-05-26 05:40:00|11178.6|11175.8|11178.7|11174.7|11189.4|11183.9|11173.8|11169.1|247
1653543900000|2022-05-26 05:45:00|11178.2|11174.2|11181.2|11173.2|11191.2|11185.8|11173.6|11167.7|140
1653544200000|2022-05-26 05:50:00|11178.3|11174.3|11164.2|11160.2|11181.2|11175.3|11163.8|11157.8|25
1653544500000|2022-05-26 05:55:00|11169.3|11161.3|11176.7|11173.9|11183.3|11176.4|11162.2|11155.7|23
1653544800000|2022-05-26 06:00:00|11177.2|11174.4|11167.6|11163.6|11191.7|11186.3|11161.7|11155.7|56
1653545100000|2022-05-26 06:05:00|11168|11164|11165.6|11161.6|11173.6|11168.8|11160|11155.6|12
1653545400000|2022-05-26 06:10:00|11163.1|11160.3|11163|11155|11179.9|11173.9|11159.1|11154|294
1653545700000|2022-05-26 06:15:00|11163.1|11155.1|11164.4|11160.4|11169.6|11165.6|11159|11155.1|77
1653546000000|2022-05-26 06:20:00|11165.9|11157.9|11167.5|11163.5|11170|11165.5|11156.3|11151.9|89
1653546300000|2022-05-26 06:25:00|11167.8|11165|11152.9|11148.9|11169|11165.6|11149.8|11146.4|75
1653546600000|2022-05-26 06:30:00|11152.3|11148.3|11142.7|11139.9|11155.9|11150.9|11142.7|11137.9|89
1653546900000|2022-05-26 06:35:00|11141.9|11139.1|11149.4|11145.4|11161.4|11155.4|11139.3|11135.3|109
1653547200000|2022-05-26 06:40:00|11149.9|11141.9|11156.2|11152.2|11160.8|11154.7|11140.8|11136.7|80
1653547500000|2022-05-26 06:45:00|11155.8|11151.8|11165.8|11157.8|11172.8|11166.8|11153.1|11147.7|149
1653547800000|2022-05-26 06:50:00|11163.8|11155.8|11170.6|11167.8|11174.8|11169.7|11158.7|11152.8|161
1653548100000|2022-05-26 06:55:00|11171.2|11167.2|11184.9|11180.9|11193.9|11187.9|11167.2|11161.8|261
1653548400000|2022-05-26 07:00:00|11184.8|11180.8|11177.3|11173.3|11190.8|11187.9|11176.3|11170.9|184
1653548700000|2022-05-26 07:05:00|11176.8|11174|11178.3|11175.5|11190.5|11185.5|11176.8|11172.9|207
1653549000000|2022-05-26 07:10:00|11178.7|11175.9|11161.1|11157.1|11179.3|11175.9|11161.1|11155.2|88
1653549300000|2022-05-26 07:15:00|11162.6|11154.6|11176.3|11173.5|11179.6|11175.7|11157.6|11154.1|124
1653549600000|2022-05-26 07:20:00|11176.4|11173.6|11166.8|11162.8|11176.8|11174|11163.3|11158.4|299
1653549900000|2022-05-26 07:25:00|11166.2|11163.4|11161.5|11157.5|11171.3|11167.4|11153.3|11149.9|839
1653550200000|2022-05-26 07:30:00|11161.9|11157.9|11192.3|11188.3|11196.9|11191.5|11160.8|11156.9|506
1653550500000|2022-05-26 07:35:00|11192.2|11189.4|11199.2|11195.2|11206.2|11200.9|11191.7|11186.3|388
1653550800000|2022-05-26 07:40:00|11198.7|11195.9|11205.3|11202.5|11215.7|11212.7|11198.3|11194.5|403
1653551100000|2022-05-26 07:45:00|11206.3|11203.5|11200|11196|11211|11206.6|11196.3|11192.4|355
1653551400000|2022-05-26 07:50:00|11201.4|11193.4|11202|11198|11208.1|11202.6|11195.3|11189.5|271
1653551700000|2022-05-26 07:55:00|11202.1|11198.1|11212.2|11209.4|11213.7|11210.9|11199.3|11195.8|702
1653552000000|2022-05-26 08:00:00|11212.8|11208.8|11220.8|11216.8|11222.2|11218.5|11201.2|11197.8|537
1653552300000|2022-05-26 08:05:00|11220.7|11217.9|11204.9|11200.9|11223.5|11220.1|11201.3|11195.9|535
1653552600000|2022-05-26 08:10:00|11204.2|11201.4|11194.4|11190.4|11210.4|11206|11192.9|11188.9|339
1653552900000|2022-05-26 08:15:00|11194.5|11190.5|11199.9|11195.9|11208.4|11202.5|11192.4|11189.6|625
1653553200000|2022-05-26 08:20:00|11201.9|11197.9|11179.6|11176.8|11204.8|11202|11177|11173.5|862
1653553500000|2022-05-26 08:25:00|11180|11177.2|11185.1|11182.3|11191.3|11187.9|11175.6|11169.6|2705
1653553800000|2022-05-26 08:30:00|11184.7|11181.9|11184.5|11181.7|11188.8|11185.3|11181.6|11177.7|1549
1653554100000|2022-05-26 08:35:00|11184.9|11182.1|11187.7|11184.9|11189.4|11185.6|11181.5|11178|335
1653554400000|2022-05-26 08:40:00|11186.4|11183.6|11185.5|11182.7|11194.3|11191.5|11181.4|11177.5|817
1653554700000|2022-05-26 08:45:00|11185.1|11182.3|11184|11181.2|11193.8|11190.9|11182.6|11178.6|615
1653555000000|2022-05-26 08:50:00|11185.5|11181.5|11184.5|11180.5|11193|11189.8|11183.8|11179|374
1653555300000|2022-05-26 08:55:00|11183.9|11181.1|11180.4|11177.6|11189.4|11183.6|11178.8|11175.4|146
1653555600000|2022-05-26 09:00:00|11180.6|11177.8|11183.7|11180.9|11200.5|11196.5|11180.6|11177.8|369
1653555900000|2022-05-26 09:05:00|11184.7|11181.9|11191.7|11188.9|11196.8|11193.4|11184.7|11179.9|116
1653556200000|2022-05-26 09:10:00|11192.4|11188.4|11189.1|11185.1|11197.2|11192.4|11187.6|11183.8|225
1653556500000|2022-05-26 09:15:00|11188.7|11184.7|11196.2|11192.2|11200.2|11196.2|11187.6|11184.2|272
1653556800000|2022-05-26 09:20:00|11195.6|11192.8|11195.2|11191.2|11198.7|11194.3|11186.6|11183.8|242
1653557100000|2022-05-26 09:25:00|11194.6|11191.8|11201.7|11197.7|11204.9|11202.1|11194.6|11191.7|66
1653557400000|2022-05-26 09:30:00|11202.1|11198.1|11207.4|11204.6|11210.2|11207.1|11200|11197.1|162
1653557700000|2022-05-26 09:35:00|11207.5|11204.7|11213.9|11211.1|11216|11213.1|11207.4|11203|156
1653558000000|2022-05-26 09:40:00|11213.4|11210.6|11219.4|11215.4|11224.6|11221.2|11213.4|11210.5|696
1653558300000|2022-05-26 09:45:00|11221.4|11213.4|11212.8|11210|11223.6|11220.7|11211.9|11208.4|735
1653558600000|2022-05-26 09:50:00|11216|11212|11215.4|11211.4|11221|11217.1|11211.9|11206.5|71
1653558900000|2022-05-26 09:55:00|11214.7|11211.9|11209.3|11206.5|11219.9|11216.4|11206.4|11203.6|222
1653559200000|2022-05-26 10:00:00|11208.9|11206.1|11212.7|11209.9|11218.9|11215.4|11208.4|11205|278
1653559500000|2022-05-26 10:05:00|11211.7|11208.9|11214.3|11210.3|11215.8|11211.9|11205.7|11202.3|77
1653559800000|2022-05-26 10:10:00|11213.8|11211|11212.1|11209.3|11215.3|11212.4|11208.5|11204.7|238
1653560100000|2022-05-26 10:15:00|11212.5|11209.7|11211|11208.2|11215.1|11212.2|11209|11205.7|120
1653560400000|2022-05-26 10:20:00|11211.1|11208.3|11210.9|11208.1|11218.1|11214.7|11210|11205.6|105
1653560700000|2022-05-26 10:25:00|11210.4|11207.6|11216.9|11212.9|11218.5|11215.2|11210|11207.1|80
1653561000000|2022-05-26 10:30:00|11216.1|11212.1|11218.9|11216.1|11220.4|11217.1|11214.9|11211.6|290
1653561300000|2022-05-26 10:35:00|11219|11216.2|11205.9|11203.1|11220.9|11218.1|11202|11199|184
1653561600000|2022-05-26 10:40:00|11208.1|11204.1|11213.9|11211.1|11215|11211.6|11205.9|11202.5|123
1653561900000|2022-05-26 10:45:00|11214.2|11211.4|11214.4|11211.6|11219.1|11215.6|11213.4|11210|151
1653562200000|2022-05-26 10:50:00|11213.9|11211.1|11210.8|11208|11218.6|11213.8|11208|11204|422
1653562500000|2022-05-26 10:55:00|11210.3|11207.5|11213.5|11210.7|11219|11214.2|11210.3|11206.1|235
1653562800000|2022-05-26 11:00:00|11214|11211.2|11215.8|11213|11216.9|11213.5|11206.4|11203|377
1653563100000|2022-05-26 11:05:00|11216.8|11214|11210.9|11206.9|11217.4|11214|11199.3|11194.4|280
1653563400000|2022-05-26 11:10:00|11209.9|11205.9|11202.9|11200.1|11214.9|11209.9|11202.8|11198.5|78
1653563700000|2022-05-26 11:15:00|11203.3|11200.5|11207.3|11204.5|11209.9|11206.6|11200.3|11196.5|235
1653564000000|2022-05-26 11:20:00|11206.3|11203.5|11206.4|11202.4|11210.3|11207|11202.9|11198.9|49
1653564300000|2022-05-26 11:25:00|11205.9|11201.9|11192.2|11188.2|11206.4|11203|11189.2|11184.3|88
1653564600000|2022-05-26 11:30:00|11191.8|11187.8|11205.8|11201.8|11207.8|11202.4|11191.2|11186.3|110
1653564900000|2022-05-26 11:35:00|11207.3|11199.3|11209.2|11206.4|11210.8|11206.8|11199.2|11193.8|46
1653565200000|2022-05-26 11:40:00|11209.6|11206.8|11200.1|11197.3|11209.7|11206.8|11200.1|11196.8|42
1653565500000|2022-05-26 11:45:00|11200|11197.2|11208|11205.2|11211.1|11205.3|11198.5|11193.2|77
1653565800000|2022-05-26 11:50:00|11207.1|11204.3|11204.1|11200.1|11211.1|11206.3|11202.6|11196.8|248
1653566100000|2022-05-26 11:55:00|11204.6|11200.6|11206.6|11202.6|11208.1|11203.7|11201|11197.6|124
1653566400000|2022-05-26 12:00:00|11206.5|11202.5|11199.5|11195.5|11206.5|11202.7|11195.4|11192.1|134
1653566700000|2022-05-26 12:05:00|11199.4|11196.6|11184.1|11181.3|11199.5|11196.6|11177.2|11174.4|449
1653567000000|2022-05-26 12:10:00|11183.7|11180.9|11180.8|11176.8|11186.8|11181.5|11179.6|11175.3|244
1653567300000|2022-05-26 12:15:00|11180.4|11176.4|11176.7|11173.9|11181.9|11177.9|11170.6|11165.3|360
1653567600000|2022-05-26 12:20:00|11176.2|11173.4|11171.5|11168.7|11184.8|11180.3|11168.1|11165.3|293
1653567900000|2022-05-26 12:25:00|11171|11168.2|11173.3|11169.3|11178.2|11172.8|11156.1|11152.2|420
1653568200000|2022-05-26 12:30:00|11173.7|11169.7|11182.3|11178.3|11188.7|11185.9|11170.3|11164.7|358
1653568500000|2022-05-26 12:35:00|11182.2|11178.2|11190.6|11187.8|11194.3|11190.8|11175.8|11172.3|332
1653568800000|2022-05-26 12:40:00|11192.3|11188.3|11192.5|11189.7|11196.1|11193.2|11187.5|11184.1|556
1653569100000|2022-05-26 12:45:00|11192.1|11189.3|11190|11186|11199|11196.1|11186.9|11183.6|143
1653569400000|2022-05-26 12:50:00|11189.5|11186.7|11192|11188|11194.6|11191.2|11187.6|11183.5|218
1653569700000|2022-05-26 12:55:00|11191.4|11188.6|11193.1|11189.1|11201.1|11196.3|11190.9|11186.7|214
1653570000000|2022-05-26 13:00:00|11194.2|11190.2|11173|11169|11196.2|11193.3|11168|11165|525
1653570300000|2022-05-26 13:05:00|11172.5|11169.7|11190.9|11188.1|11211.9|11207.1|11172.5|11169.6|486
1653570600000|2022-05-26 13:10:00|11189.9|11187.1|11218.5|11214.5|11226|11222.6|11188.4|11185|834
1653570900000|2022-05-26 13:15:00|11219|11215|11234.8|11232|11239.8|11237|11218.4|11213.4|756
1653571200000|2022-05-26 13:20:00|11234.4|11231.6|11248.2|11245.4|11255.8|11250.9|11233.4|11230.5|921
1653571500000|2022-05-26 13:25:00|11247.8|11245|11248.7|11245.9|11249.4|11245.9|11236.8|11233.3|667
1653571800000|2022-05-26 13:30:00|11249.2|11246.4|11291.7|11288.9|11294.2|11290.9|11247.7|11244.8|2668
1653572100000|2022-05-26 13:35:00|11292.2|11289.4|11293.7|11290.9|11295.6|11292.8|11278.1|11274.7|859
1653572400000|2022-05-26 13:40:00|11292.7|11289.9|11286|11283.2|11294.3|11290.9|11270.6|11267.2|728
1653572700000|2022-05-26 13:45:00|11285.5|11282.7|11291.1|11288.3|11312.6|11309.7|11281|11277.2|1174
1653573000000|2022-05-26 13:50:00|11291.5|11288.7|11307.4|11304.6|11308.5|11305.7|11285.6|11282.8|645
1653573300000|2022-05-26 13:55:00|11306.5|11303.7|11308.4|11305.6|11324.6|11321.7|11303|11300.2|1141
1653573600000|2022-05-26 14:00:00|11309.4|11306.6|11391.2|11388.4|11394.3|11390.3|11302.4|11299|3393
1653573900000|2022-05-26 14:05:00|11391.7|11388.9|11382.3|11378.3|11404|11400.1|11370.6|11367.1|2339
1653574200000|2022-05-26 14:10:00|11381.9|11377.9|11390.9|11382.9|11390.9|11385.5|11360.7|11357.4|1003
1653574500000|2022-05-26 14:15:00|11391.3|11383.3|11387.1|11383.1|11402.4|11399.5|11382.6|11379.3|707
1653574800000|2022-05-26 14:20:00|11386.2|11382.2|11384.6|11381.8|11394.7|11390.8|11375.5|11372.7|700
1653575100000|2022-05-26 14:25:00|11384.8|11382|11385.5|11381.5|11400|11396.6|11384.3|11378.3|917
1653575400000|2022-05-26 14:30:00|11384.2|11380.2|11414.3|11410.3|11416.3|11412.9|11384.2|11380.2|1302
1653575700000|2022-05-26 14:35:00|11414.7|11410.7|11394.9|11390.9|11417.1|11414.3|11390.1|11386.7|1644
1653576000000|2022-05-26 14:40:00|11394.8|11392|11374.2|11371.4|11398.9|11395.4|11362.1|11359.1|8338
1653576300000|2022-05-26 14:45:00|11372.9|11370.1|11388.3|11385.5|11393.9|11389.5|11370|11366.5|1024
1653576600000|2022-05-26 14:50:00|11388.4|11385.6|11411.1|11408.3|11411.8|11408.5|11386.7|11382.8|840
1653576900000|2022-05-26 14:55:00|11410.3|11407.5|11429.4|11426.6|11439.3|11435.8|11400.2|11394.2|2698
1653577200000|2022-05-26 15:00:00|11429.3|11426.5|11422.3|11418.3|11431.1|11428.3|11401.3|11398.3|2032
1653577500000|2022-05-26 15:05:00|11421.7|11418.9|11433.2|11429.2|11452.4|11449.4|11414.1|11410.7|1204
1653577800000|2022-05-26 15:10:00|11432.2|11428.2|11443.2|11439.2|11447.6|11444.2|11428.5|11425.3|619
1653578100000|2022-05-26 15:15:00|11442.6|11439.8|11446.6|11442.6|11450.7|11445.3|11429.1|11424|812
1653578400000|2022-05-26 15:20:00|11446.1|11442.1|11415.3|11411.3|11453.5|11450.7|11407.5|11404.1|1418
1653578700000|2022-05-26 15:25:00|11415.7|11411.7|11422.5|11419.7|11452.9|11450.1|11412.2|11408.7|3573
1653579000000|2022-05-26 15:30:00|11424.1|11420.1|11436|11433.2|11443.5|11439.2|11419.1|11415.1|1400
1653579300000|2022-05-26 15:35:00|11434.5|11431.7|11423.3|11420.5|11442.5|11439.1|11421.8|11415.8|328
1653579600000|2022-05-26 15:40:00|11423.7|11420.9|11425.5|11421.5|11433.6|11430.7|11419.5|11415.1|447
1653579900000|2022-05-26 15:45:00|11424.6|11420.6|11430.5|11427.7|11434.1|11430.4|11419.2|11416.3|1432
1653580200000|2022-05-26 15:50:00|11430.6|11427.8|11438.4|11434.4|11445.6|11442.5|11427.1|11424.1|809
1653580500000|2022-05-26 15:55:00|11437.7|11434.9|11439.8|11435.8|11448.8|11445.6|11437.3|11432.3|532
1653580800000|2022-05-26 16:00:00|11439.6|11436.8|11451.8|11449|11458.3|11455|11434.6|11431.2|804
1653581100000|2022-05-26 16:05:00|11452.4|11448.4|11444.7|11441.9|11456.4|11451.5|11442.7|11439.3|371
1653581400000|2022-05-26 16:10:00|11445.7|11442.9|11455.9|11453.1|11457.8|11453.8|11441.3|11438.4|305
1653581700000|2022-05-26 16:15:00|11456.4|11453.6|11453.6|11450.8|11457.8|11454.5|11446.2|11442.8|248
1653582000000|2022-05-26 16:20:00|11453.1|11450.3|11471.2|11468.4|11473.7|11470.8|11451.7|11448.7|918
1653582300000|2022-05-26 16:25:00|11471.6|11468.8|11473.9|11471.1|11477.3|11473.5|11463.3|11459.4|566
1653582600000|2022-05-26 16:30:00|11474|11471.2|11458.8|11456|11486|11480.1|11457.8|11452.4|649
1653582900000|2022-05-26 16:35:00|11460.1|11457.3|11468.5|11464.5|11474|11470.7|11459.9|11456.4|522
1653583200000|2022-05-26 16:40:00|11469|11465|11469.6|11466.8|11479.4|11476.5|11468.2|11465|751
1653583500000|2022-05-26 16:45:00|11470.6|11467.8|11461.5|11457.5|11476.5|11473.2|11459|11456.1|560
1653583800000|2022-05-26 16:50:00|11461.7|11457.7|11451.1|11448.3|11467.6|11464.1|11447.7|11444.9|651
1653584100000|2022-05-26 16:55:00|11451.6|11448.8|11441.9|11437.9|11460.1|11456.8|11439.1|11433.8|842
1653584400000|2022-05-26 17:00:00|11442|11438|11455.2|11451.2|11467.8|11463.9|11440.6|11437.4|507
1653584700000|2022-05-26 17:05:00|11454.7|11451.9|11463.8|11461|11471.5|11467|11454.3|11451.2|670
1653585000000|2022-05-26 17:10:00|11464.5|11460.5|11460.2|11457.4|11473.7|11470.9|11454.2|11451.4|402
1653585300000|2022-05-26 17:15:00|11459.6|11456.8|11460.2|11456.2|11466.7|11463.3|11455.6|11452.8|213
1653585600000|2022-05-26 17:20:00|11460.1|11457.3|11445.3|11441.3|11468.2|11465.3|11442.5|11439.2|295
1653585900000|2022-05-26 17:25:00|11446.2|11442.2|11463.7|11460.9|11470.3|11464.3|11442.6|11437.2|615
1653586200000|2022-05-26 17:30:00|11464.3|11460.3|11470.7|11467.9|11481.3|11476.9|11454.2|11450.8|600
1653586500000|2022-05-26 17:35:00|11471.2|11467.2|11454|11450|11475.8|11472.2|11450.2|11446.5|422
1653586800000|2022-05-26 17:40:00|11454.3|11451.5|11446.2|11442.2|11458|11454.1|11439.8|11435.4|373
1653587100000|2022-05-26 17:45:00|11445.7|11441.7|11460.2|11457.4|11463.7|11458.4|11444.6|11441.3|231
1653587400000|2022-05-26 17:50:00|11460.7|11456.7|11469.3|11466.5|11475.2|11472.4|11457.2|11453.8|895
1653587700000|2022-05-26 17:55:00|11470.1|11466.1|11478.2|11475.4|11484.2|11479.9|11470.1|11466.1|346
1653588000000|2022-05-26 18:00:00|11478.6|11475.8|11469.5|11465.5|11483.1|11479.7|11464.4|11459.6|490
1653588300000|2022-05-26 18:05:00|11469|11466.2|11490.5|11486.5|11493|11489.3|11461.7|11458.3|909
1653588600000|2022-05-26 18:10:00|11489.9|11487.1|11486.6|11482.6|11496.5|11493.5|11482|11478.7|682
1653588900000|2022-05-26 18:15:00|11487|11484.2|11494.3|11491.5|11495.8|11492.9|11485.5|11481.1|938
1653589200000|2022-05-26 18:20:00|11495.2|11492.4|11503.3|11500.5|11508.2|11505.1|11495.2|11492.3|1187
1653589500000|2022-05-26 18:25:00|11503.1|11499.1|11436.5|11433.7|11511.2|11507.6|11435|11432.2|3391
1653589800000|2022-05-26 18:30:00|11435.6|11432.8|11464.8|11462|11467.9|11464.5|11430.2|11427.4|1521
1653590100000|2022-05-26 18:35:00|11464.7|11461.9|11463.1|11460.3|11470.1|11467.2|11450.7|11447.8|391
1653590400000|2022-05-26 18:40:00|11463.5|11460.7|11465|11461|11468.4|11464.1|11457.5|11453.6|214
1653590700000|2022-05-26 18:45:00|11464.5|11461.7|11458.9|11454.9|11470|11465.1|11455.9|11452.5|146
1653591000000|2022-05-26 18:50:00|11458.3|11455.5|11457.4|11454.6|11461.9|11459.1|11454.9|11452|304
1653591300000|2022-05-26 18:55:00|11457.9|11455.1|11464.5|11461.7|11471|11468.2|11456.4|11453.1|211
1653591600000|2022-05-26 19:00:00|11464.9|11460.9|11438.7|11435.9|11464.9|11460.9|11437|11433|414
1653591900000|2022-05-26 19:05:00|11440.8|11436.8|11459.1|11456.3|11460.9|11458|11439.2|11436.4|167
1653592200000|2022-05-26 19:10:00|11459.8|11455.8|11441.1|11433.1|11461.1|11457.4|11436.6|11430.7|82
1653592500000|2022-05-26 19:15:00|11439.1|11435.1|11437.5|11433.5|11443|11438.1|11430.8|11427.4|222
1653592800000|2022-05-26 19:20:00|11436.5|11432.5|11436.8|11434|11437.8|11434|11428.2|11423.8|154
1653593100000|2022-05-26 19:25:00|11437.4|11433.4|11442.2|11438.2|11446.2|11442.3|11430.1|11423.7|69
1653593400000|2022-05-26 19:30:00|11442.1|11439.3|11443.5|11439.5|11444.6|11440.6|11432.5|11429.7|79
1653593700000|2022-05-26 19:35:00|11442.9|11440.1|11444|11441.2|11450.5|11445.6|11437.4|11433.5|85
1653594000000|2022-05-26 19:40:00|11445.3|11442.5|11455|11451|11457.4|11452.6|11442.9|11438.4|55
1653594300000|2022-05-26 19:45:00|11455.9|11451.9|11455.3|11451.3|11460.4|11456.6|11453.8|11448.3|41
1653594600000|2022-05-26 19:50:00|11457.4|11449.4|11447.8|11445|11462.3|11456.9|11446.2|11442.4|59
1653594900000|2022-05-26 19:55:00|11447.3|11444.5|11437.3|11434.5|11449.8|11444.5|11436.8|11433.9|64
1653595200000|2022-05-26 20:00:00|11437.7|11434.9|11434|11431.2|11443.1|11438.7|11434|11431.2|65
1653595500000|2022-05-26 20:05:00|11434.5|11431.7|11429.9|11427.1|11434.5|11431.7|11425.4|11422.1|17
1653595800000|2022-05-26 20:10:00|11430|11427.2|11441|11437|11446|11440.5|11429.9|11425|5
1653596100000|2022-05-26 20:15:00|11443|11435|11444.4|11441.6|11449|11443.1|11439.4|11433.4|8
1653596400000|2022-05-26 20:20:00|11445.1|11441.1|11453.9|11451.1|11454|11451.2|11442.4|11437|42
1653596700000|2022-05-26 20:25:00|11453.5|11450.7|11467|11464.2|11471|11465.7|11453|11449.7|247
1653597000000|2022-05-26 20:30:00|11467.1|11464.3|11479.1|11475.1|11481.6|11476.1|11465.5|11460.5|106
1653597300000|2022-05-26 20:35:00|11479|11475|11475|11471|11479.5|11475|11470|11464|22
1653597600000|2022-05-26 20:40:00|11476.5|11468.5|11470.4|11466.4|11477.5|11472.7|11469.3|11463.6|16
1653597900000|2022-05-26 20:45:00|11469.8|11467|11477.4|11473.4|11482.3|11477|11460.3|11454.3|27
1653598200000|2022-05-26 20:50:00|11476.3|11473.5|11479.8|11477|11482.3|11478.9|11470.9|11464.8|12
1653598500000|2022-05-26 20:55:00|11480.5|11476.5|11476.7|11468.7|11482.3|11477.9|11474.4|11467.3|22
1653598800000|2022-05-26 21:00:00|11476.3|11468.3|11476.7|11468.7|11477.2|11469.2|11466.7|11458.7|0
1653599100000|2022-05-26 21:05:00|11476.2|11468.2|11461.2|11453.2|11476.2|11468.2|11460.7|11452.7|0
1653599400000|2022-05-26 21:10:00|11461.3|11453.3|11459.6|11451.6|11469.6|11461.6|11450.1|11442.1|0
1653599700000|2022-05-26 21:15:00|11459.5|11451.5|11460.1|11452.1|11462.6|11454.6|11449.6|11441.6|1
1653600000000|2022-05-26 21:20:00|11460|11452|11460|11452|11469|11461|11456|11448|31
1653600300000|2022-05-26 21:25:00|11459.5|11451.5|11460|11452|11460|11452|11459.5|11451.5|0
1653600600000|2022-05-26 21:30:00|11460.7|11452.7|11481.5|11473.5|11481.6|11473.6|11460.7|11452.7|13
1653600900000|2022-05-26 21:35:00|11481.4|11473.4|11481.4|11473.4|11481.5|11473.5|11481.4|11473.4|1
1653601200000|2022-05-26 21:40:00|11481.3|11473.3|11464.5|11456.5|11481.4|11473.4|11464.5|11456.5|5
1653601500000|2022-05-26 21:45:00|11464.6|11456.6|11468.4|11460.4|11468.4|11460.4|11460.7|11452.7|0
1653601800000|2022-05-26 21:50:00|11467.5|11459.5|11468.2|11460.2|11479.2|11475.9|11467.3|11459.3|4
1653602100000|2022-05-26 21:55:00|11467.8|11459.8|11465.9|11457.9|11467.8|11459.8|11465.8|11457.8|2
1653609600000|2022-05-27 00:00:00|11458.7|11455.9|11446.5|11438.5|11472.4|11467.4|11440|11433.5|47
1653609900000|2022-05-27 00:05:00|11445|11441|11449.4|11441.4|11467.9|11461.9|11439.5|11433.4|13
1653610200000|2022-05-27 00:10:00|11449.8|11441.8|11445.9|11437.9|11454.9|11446.9|11437|11431.6|8
1653610500000|2022-05-27 00:15:00|11447.8|11439.8|11442.2|11438.2|11448.8|11443.1|11441.4|11435.3|41
1653610800000|2022-05-27 00:20:00|11441.8|11437.8|11449.7|11441.7|11456.2|11450.3|11441.8|11437.3|10
1653611100000|2022-05-27 00:25:00|11449.3|11441.3|11443.3|11435.3|11461.3|11453.3|11441.3|11433.3|1
1653611400000|2022-05-27 00:30:00|11443.7|11435.7|11439.7|11431.7|11449.2|11442|11436.2|11428.2|2
1653611700000|2022-05-27 00:35:00|11439.6|11431.6|11450.5|11442.5|11452.6|11444.6|11439.1|11431.1|5
1653612000000|2022-05-27 00:40:00|11449.5|11441.5|11445|11442.2|11451.5|11443.5|11437.5|11429.5|18
1653612300000|2022-05-27 00:45:00|11444.1|11441.3|11444.1|11436.1|11451|11445.2|11441.5|11436.1|44
1653612600000|2022-05-27 00:50:00|11442.2|11438.2|11451.2|11443.2|11452.2|11446.1|11439.2|11433.1|6
1653612900000|2022-05-27 00:55:00|11451.6|11443.6|11441.6|11433.6|11455.1|11448.5|11440.6|11432.6|3
1653613200000|2022-05-27 01:00:00|11441.1|11433.1|11446.9|11438.9|11448.9|11441.4|11421.1|11416.6|102
1653613500000|2022-05-27 01:05:00|11447.4|11439.4|11465.8|11457.8|11471.7|11466.2|11444.5|11438.6|4
1653613800000|2022-05-27 01:10:00|11466.2|11458.2|11490.9|11482.9|11491.9|11486.4|11461.7|11455.2|141
1653614100000|2022-05-27 01:15:00|11488.8|11484.8|11478.8|11470.8|11493.9|11488.8|11475.8|11469.8|10
1653614400000|2022-05-27 01:20:00|11478.3|11470.3|11476.7|11468.7|11485.1|11479.1|11459.3|11454.3|18
1653614700000|2022-05-27 01:25:00|11476.2|11468.2|11481.7|11473.7|11481.8|11476.3|11459.7|11454.3|9
1653615000000|2022-05-27 01:30:00|11480.8|11472.8|11495.7|11487.7|11504.3|11496.3|11474.3|11467.7|29
1653615300000|2022-05-27 01:35:00|11496.7|11488.7|11502.7|11494.7|11507.7|11499.7|11493.3|11485.3|20
1653615600000|2022-05-27 01:40:00|11503.2|11495.2|11528|11520|11528.5|11522.5|11496.8|11489.7|124
1653615900000|2022-05-27 01:45:00|11526.5|11518.5|11529.9|11521.9|11535.8|11529.9|11517|11510.5|63
1653616200000|2022-05-27 01:50:00|11530|11522|11492.7|11484.7|11530|11523.5|11481.1|11474.2|62
1653616500000|2022-05-27 01:55:00|11492.8|11484.8|11483.2|11475.2|11507.6|11499.6|11476.2|11469.8|22
1653616800000|2022-05-27 02:00:00|11484.2|11476.2|11475.1|11467.1|11490.2|11482.2|11471.1|11465.1|26
1653617100000|2022-05-27 02:05:00|11474.2|11466.2|11465.5|11457.5|11483.5|11475.5|11464|11456|76
1653617400000|2022-05-27 02:10:00|11467|11459|11469.9|11461.9|11480|11472|11461.9|11455.9|4
1653617700000|2022-05-27 02:15:00|11470.3|11462.3|11474.3|11466.3|11475.2|11467.2|11466.4|11460.4|1
1653618000000|2022-05-27 02:20:00|11476.8|11468.8|11470.8|11462.8|11480.8|11472.8|11468.8|11460.8|2
1653618300000|2022-05-27 02:25:00|11470.7|11462.7|11466.7|11458.7|11472.8|11465.4|11463.7|11455.7|73
1653618600000|2022-05-27 02:30:00|11465.7|11461.7|11459.6|11451.6|11468.5|11462.8|11444.3|11439.7|4
1653618900000|2022-05-27 02:35:00|11459.5|11451.5|11444.6|11440.6|11459.5|11452.7|11437.5|11432.6|20
1653619200000|2022-05-27 02:40:00|11445.1|11441.1|11450.4|11447.6|11459.1|11452.5|11442.1|11436.1|2
1653619500000|2022-05-27 02:45:00|11449.9|11447.1|11452|11448|11457.5|11451.7|11439.9|11435|4
1653619800000|2022-05-27 02:50:00|11451|11447|11452.2|11444.2|11465|11459.5|11448.4|11443.1|23
1653620100000|2022-05-27 02:55:00|11452.6|11444.6|11452.5|11444.5|11455.4|11448.9|11440|11434.6|7
1653620400000|2022-05-27 03:00:00|11452.6|11444.6|11466|11462|11468|11463.1|11445.9|11440|9
1653620700000|2022-05-27 03:05:00|11466.9|11458.9|11468.4|11460.4|11478.9|11471.9|11460.4|11452.7|51
1653621000000|2022-05-27 03:10:00|11467.4|11459.4|11467.1|11459.1|11472.5|11467|11463.8|11458.5|21
1653621300000|2022-05-27 03:15:00|11464.6|11460.6|11479.4|11471.4|11479.9|11473.8|11463.9|11459.6|4
1653621600000|2022-05-27 03:20:00|11478.9|11470.9|11474.4|11470.4|11480.9|11473.4|11468.4|11462.5|21
1653621900000|2022-05-27 03:25:00|11476.9|11468.9|11473.4|11465.4|11482.9|11478|11468.4|11462.4|15
1653622200000|2022-05-27 03:30:00|11473.3|11465.3|11475.8|11467.8|11476.8|11469.8|11468.4|11462.4|6
1653622500000|2022-05-27 03:35:00|11474.8|11466.8|11472.2|11464.2|11479.8|11471.8|11469.9|11462.8|7
1653622800000|2022-05-27 03:40:00|11471.3|11463.3|11461.3|11453.3|11476.3|11471.3|11458.8|11451.8|7
1653623100000|2022-05-27 03:45:00|11460.8|11452.8|11465.7|11457.7|11466.8|11459.3|11460.8|11452.8|7
1653623400000|2022-05-27 03:50:00|11465.8|11457.8|11468.7|11460.7|11471.1|11465.7|11464.2|11457.8|13
1653623700000|2022-05-27 03:55:00|11469.7|11461.7|11465.1|11461.1|11470.5|11464.7|11463.5|11458.7|25
1653624000000|2022-05-27 04:00:00|11464.6|11460.6|11473.7|11465.7|11474.2|11466.8|11464.1|11458.7|15
1653624300000|2022-05-27 04:05:00|11472.7|11464.7|11473.6|11465.6|11473.6|11467.1|11468.6|11462.1|7
1653624600000|2022-05-27 04:10:00|11474.1|11466.1|11475.6|11467.6|11478|11472.1|11469.5|11463.6|6
1653624900000|2022-05-27 04:15:00|11476|11468|11474.4|11471.6|11477.5|11472|11469.4|11464|19
1653625200000|2022-05-27 04:20:00|11473|11469|11473.4|11469.4|11477|11473|11472.4|11466.5|11
1653625500000|2022-05-27 04:25:00|11475.4|11467.4|11470|11462|11475.4|11469.4|11465.4|11459|33
1653625800000|2022-05-27 04:30:00|11470.1|11462.1|11469.4|11461.4|11472.4|11466.4|11466.3|11460|8
1653626100000|2022-05-27 04:35:00|11468.9|11460.9|11475.9|11467.9|11478.4|11473.1|11466.9|11460.4|8
1653626400000|2022-05-27 04:40:00|11476.4|11468.4|11474.9|11466.9|11480.9|11474.3|11474.3|11466.3|4
1653626700000|2022-05-27 04:45:00|11474.8|11466.8|11474.8|11466.8|11478.3|11470.3|11471.3|11465.4|9
1653627000000|2022-05-27 04:50:00|11475.8|11467.8|11472.3|11464.3|11476.3|11468.3|11468.8|11462.9|4
1653627300000|2022-05-27 04:55:00|11470.3|11466.3|11474.8|11466.8|11475.3|11469.8|11469.2|11464.3|4
1653627600000|2022-05-27 05:00:00|11475.2|11467.2|11471.7|11463.7|11475.2|11469.4|11469.4|11462.2|13
1653627900000|2022-05-27 05:05:00|11469.2|11461.2|11480.7|11472.7|11480.7|11474.9|11464.7|11458.7|6
1653628200000|2022-05-27 05:10:00|11481.2|11473.2|11477.1|11469.1|11481.2|11473.5|11472.1|11465.7|2
1653628500000|2022-05-27 05:15:00|11476.6|11468.6|11473.1|11465.1|11479.1|11473.2|11470.6|11464.7|2
1653628800000|2022-05-27 05:20:00|11473.2|11465.2|11468|11465.2|11476.5|11470.6|11466.1|11459.6|14
1653629100000|2022-05-27 05:25:00|11468.7|11464.7|11464.3|11456.3|11475.7|11468.1|11460.6|11454.7|5
1653629400000|2022-05-27 05:30:00|11466.1|11458.1|11457.6|11453.6|11470.1|11462.1|11457.6|11451.6|1
1653629700000|2022-05-27 05:35:00|11461.1|11453.1|11451.1|11443.1|11465.1|11459.6|11447.6|11441.6|3
1653630000000|2022-05-27 05:40:00|11448.5|11445.7|11444.6|11440.6|11455.1|11448.2|11441|11437|11
1653630300000|2022-05-27 05:45:00|11444.5|11440.5|11440.1|11436.1|11449|11443.1|11436.9|11431.6|79
1653630600000|2022-05-27 05:50:00|11442.2|11434.2|11437.1|11433.1|11446.5|11441.2|11434|11429.7|114
1653630900000|2022-05-27 05:55:00|11437.5|11433.5|11437.6|11429.6|11445|11439|11430|11425|360
1653631200000|2022-05-27 06:00:00|11436.7|11428.7|11436.6|11432.6|11449.2|11444.2|11433.2|11428.2|33
1653631500000|2022-05-27 06:05:00|11435.5|11432.7|11420.6|11416.6|11441.6|11435.1|11417.5|11413.6|195
1653631800000|2022-05-27 06:10:00|11422.1|11414.1|11408|11405.2|11439.5|11433.1|11407.6|11403.2|186
1653632100000|2022-05-27 06:15:00|11407.6|11404.8|11420|11412|11425|11418.2|11407|11402.7|69
1653632400000|2022-05-27 06:20:00|11418|11414|11419.4|11411.4|11426.6|11418.6|11407|11404|34
1653632700000|2022-05-27 06:25:00|11418|11410|11428.5|11420.5|11434|11429.1|11411|11405|45
1653633000000|2022-05-27 06:30:00|11428|11420|11442|11438|11444.9|11440|11420.5|11415|32
1653633300000|2022-05-27 06:35:00|11441.3|11438.5|11438.9|11434.9|11446.9|11442.1|11433.9|11429.5|98
1653633600000|2022-05-27 06:40:00|11440.9|11432.9|11408.3|11405.5|11440.9|11436|11407.3|11404.5|273
1653633900000|2022-05-27 06:45:00|11407.8|11405|11412.7|11408.7|11421.2|11415.2|11407.8|11404.4|143
1653634200000|2022-05-27 06:50:00|11412.1|11409.3|11422.2|11418.2|11430.2|11426.8|11412.1|11409.2|66
1653634500000|2022-05-27 06:55:00|11421.7|11417.7|11421.4|11413.4|11428.8|11422.8|11407.7|11403.4|123
1653634800000|2022-05-27 07:00:00|11421.8|11413.8|11421.2|11417.2|11424.9|11419.3|11405.8|11403|226
1653635100000|2022-05-27 07:05:00|11421.3|11417.3|11423|11420.2|11428.7|11424.6|11417.2|11413.3|53
1653635400000|2022-05-27 07:10:00|11423.1|11420.3|11418.1|11415.3|11436.7|11433.3|11417.1|11411.8|88
1653635700000|2022-05-27 07:15:00|11417.1|11414.3|11414.8|11406.8|11426.6|11422.3|11407.6|11402.7|168
1653636000000|2022-05-27 07:20:00|11412.3|11408.3|11411.7|11403.7|11425.8|11419.7|11406.8|11402.2|53
1653636300000|2022-05-27 07:25:00|11412.7|11404.7|11429.6|11421.6|11434.7|11431.2|11408.1|11403.2|22
1653636600000|2022-05-27 07:30:00|11430.6|11422.6|11430.6|11426.6|11434.1|11428.3|11417.7|11410.2|24
1653636900000|2022-05-27 07:35:00|11431|11427|11448.5|11444.5|11458.6|11453.7|11430|11425.1|330
1653637200000|2022-05-27 07:40:00|11448.4|11444.4|11459.9|11457.1|11465.9|11460.6|11443.4|11439|374
1653637500000|2022-05-27 07:45:00|11460.4|11457.6|11471.7|11463.7|11478.7|11474.8|11459.6|11455|218
1653637800000|2022-05-27 07:50:00|11471.6|11463.6|11478.1|11474.1|11479.6|11474.8|11462.7|11454.7|38
1653638100000|2022-05-27 07:55:00|11476.6|11473.8|11478.9|11470.9|11485.4|11480.6|11462.8|11458.5|214
1653638400000|2022-05-27 08:00:00|11479.1|11471.1|11471.7|11463.7|11481.3|11474.4|11461|11457.6|286
1653638700000|2022-05-27 08:05:00|11470.2|11462.2|11471.4|11463.4|11494.1|11488.1|11457.4|11450.9|1312
1653639000000|2022-05-27 08:10:00|11470.5|11462.5|11473|11469|11477.8|11473.5|11454.8|11451.5|560
1653639300000|2022-05-27 08:15:00|11473.4|11469.4|11476.6|11472.6|11488.5|11481.5|11468.5|11461.9|560
1653639600000|2022-05-27 08:20:00|11475.6|11471.6|11486.5|11482.5|11491.3|11488.5|11470.9|11467|586
1653639900000|2022-05-27 08:25:00|11485.9|11483.1|11474.6|11470.6|11494.8|11489.9|11472.6|11469.8|1728
1653640200000|2022-05-27 08:30:00|11473.5|11470.7|11509.8|11501.8|11512.2|11505.2|11470.6|11464.6|1832
1653640500000|2022-05-27 08:35:00|11509.2|11501.2|11501.7|11497.7|11520.3|11516.3|11496.3|11491.4|336
1653640800000|2022-05-27 08:40:00|11501.2|11497.2|11490.6|11487.8|11507.2|11502.3|11488.2|11483.8|471
1653641100000|2022-05-27 08:45:00|11490.3|11486.3|11476.9|11468.9|11491.3|11487.8|11474.3|11468.4|477
1653641400000|2022-05-27 08:50:00|11477.4|11469.4|11479.4|11475.4|11487.8|11481.4|11474.9|11468.9|126
1653641700000|2022-05-27 08:55:00|11480.4|11476.4|11496.4|11492.4|11496.9|11493.5|11479.4|11473.4|247
1653642000000|2022-05-27 09:00:00|11498.3|11495.5|11501.5|11497.5|11506.9|11503|11493.9|11490.5|291
1653642300000|2022-05-27 09:05:00|11501.6|11497.6|11515.5|11511.5|11519.5|11515.6|11498|11493|378
1653642600000|2022-05-27 09:10:00|11513.9|11511.1|11526|11522|11532.1|11527.7|11501|11495.4|274
1653642900000|2022-05-27 09:15:00|11527|11523|11539.9|11537.1|11545.6|11540.1|11524|11519.5|250
1653643200000|2022-05-27 09:20:00|11541.4|11538.6|11551.4|11548.6|11556.1|11551.7|11532.5|11528.1|97
1653643500000|2022-05-27 09:25:00|11550.9|11548.1|11527.7|11519.7|11554|11549.2|11523.1|11518.8|319
1653643800000|2022-05-27 09:30:00|11525.7|11521.7|11538.2|11535.4|11542.8|11537.8|11518.8|11514.7|102
1653644100000|2022-05-27 09:35:00|11538.4|11535.6|11543.9|11535.9|11551.9|11545.2|11536.9|11528.9|94
1653644400000|2022-05-27 09:40:00|11544.4|11536.4|11536|11532|11555.9|11550|11532.5|11527.9|123
1653644700000|2022-05-27 09:45:00|11535.5|11532.7|11541.8|11533.8|11546.8|11541.4|11523|11519.1|564
1653645000000|2022-05-27 09:50:00|11541.9|11533.9|11537.3|11529.3|11545.4|11539.4|11512.9|11506.4|288
1653645300000|2022-05-27 09:55:00|11534.8|11530.8|11495.8|11487.8|11540.8|11532.8|11494.9|11486.9|190
1653645600000|2022-05-27 10:00:00|11495.4|11487.4|11464.9|11460.9|11497.9|11490.4|11464.3|11460.4|702
1653645900000|2022-05-27 10:05:00|11465.4|11461.4|11451.1|11443.1|11477.4|11471.4|11440.4|11432.4|408
1653646200000|2022-05-27 10:10:00|11449.6|11445.6|11449.9|11447.1|11460.5|11455.7|11444.5|11437|446
1653646500000|2022-05-27 10:15:00|11451.5|11447.5|11421.2|11413.2|11454|11448.5|11406.2|11400.7|405
1653646800000|2022-05-27 10:20:00|11421|11413|11411.9|11407.9|11431.6|11427.7|11403.5|11397.5|252
1653647100000|2022-05-27 10:25:00|11412.3|11409.5|11374.8|11372|11419|11415.1|11364.9|11359|342
1653647400000|2022-05-27 10:30:00|11373.3|11370.5|11362|11358|11384.9|11378.4|11360.9|11356.4|381
1653647700000|2022-05-27 10:35:00|11362.4|11358.4|11365.1|11361.1|11372.3|11366.5|11358.5|11354.9|98
1653648000000|2022-05-27 10:40:00|11362.8|11358.8|11398.4|11394.4|11403.8|11398.6|11361.7|11356.9|466
1653648300000|2022-05-27 10:45:00|11397.9|11395.1|11408.3|11400.3|11415.5|11411|11395.3|11389.3|148
1653648600000|2022-05-27 10:50:00|11405.8|11401.8|11415.2|11407.2|11419.7|11414.3|11403.3|11395.3|111
1653648900000|2022-05-27 10:55:00|11414.2|11406.2|11416.1|11412.1|11425.1|11419.6|11405.1|11399.2|1046
1653649200000|2022-05-27 11:00:00|11416.6|11412.6|11405|11401|11420.7|11415.6|11392.5|11386.9|101
1653649500000|2022-05-27 11:05:00|11405.1|11401.1|11408.2|11404.2|11414.5|11409.1|11397|11391.5|259
1653649800000|2022-05-27 11:10:00|11407.2|11403.2|11407.2|11399.2|11409.7|11405.3|11391.2|11384.7|81
1653650100000|2022-05-27 11:15:00|11406.7|11398.7|11398.5|11395.7|11410.2|11404.7|11391.7|11385.2|183
1653650400000|2022-05-27 11:20:00|11399.6|11391.6|11397|11393|11408.3|11404.1|11391.5|11386.1|28
1653650700000|2022-05-27 11:25:00|11398|11394|11369.9|11361.9|11399.8|11395.5|11367.9|11361.4|176
1653651000000|2022-05-27 11:30:00|11370.3|11362.3|11374.7|11371.9|11384.4|11380.9|11367.9|11362.3|64
1653651300000|2022-05-27 11:35:00|11375.4|11371.4|11381.3|11373.3|11384.8|11381.4|11363.7|11359.3|45
1653651600000|2022-05-27 11:40:00|11379.3|11375.3|11376.7|11372.7|11386.2|11382.3|11364.8|11359.7|49
1653651900000|2022-05-27 11:45:00|11375.7|11371.7|11375.9|11373.1|11381.7|11378.7|11366.5|11362.1|246
1653652200000|2022-05-27 11:50:00|11375.4|11372.6|11392.7|11388.7|11395.7|11389.7|11374.5|11370.6|129
1653652500000|2022-05-27 11:55:00|11394.2|11386.2|11399.5|11391.5|11403.6|11398.9|11389.2|11383.7|83
1653652800000|2022-05-27 12:00:00|11397.7|11389.7|11387.1|11384.3|11401.2|11397.2|11383.6|11377.6|66
1653653100000|2022-05-27 12:05:00|11387.7|11383.7|11369.1|11361.1|11392.8|11388.8|11361.5|11356.7|141
1653653400000|2022-05-27 12:10:00|11366.6|11362.6|11379.2|11371.2|11380.8|11376.8|11346.9|11341.5|320
1653653700000|2022-05-27 12:15:00|11378.8|11370.8|11364.9|11360.9|11379.3|11372.7|11359.9|11353.8|271
1653654000000|2022-05-27 12:20:00|11364.3|11361.5|11368.8|11364.8|11382.8|11376.8|11362.4|11356.3|220
1653654300000|2022-05-27 12:25:00|11368.7|11365.9|11383.4|11380.6|11388|11382|11355.2|11349.3|245
1653654600000|2022-05-27 12:30:00|11384|11381.2|11387.8|11383.8|11391.9|11385.6|11370.1|11363.6|922
1653654900000|2022-05-27 12:35:00|11387.4|11383.4|11405.4|11402.6|11416|11410.5|11381.7|11376.3|157
1653655200000|2022-05-27 12:40:00|11407.9|11399.9|11386.3|11383.5|11408.9|11405|11385.3|11380.4|132
1653655500000|2022-05-27 12:45:00|11387.3|11384.5|11392.8|11388.8|11395.8|11391.4|11377.2|11371.8|69
1653655800000|2022-05-27 12:50:00|11393.8|11389.8|11404.1|11400.1|11405.2|11400.1|11377.1|11371.3|53
1653656100000|2022-05-27 12:55:00|11403.7|11399.7|11428.1|11425.3|11433.6|11427.7|11400.6|11395.6|96
1653656400000|2022-05-27 13:00:00|11428.7|11424.7|11429.6|11425.6|11444.1|11439.7|11406|11400.6|297
1653656700000|2022-05-27 13:05:00|11431.6|11423.6|11432.2|11424.2|11454.7|11448.7|11421.5|11415.6|256
1653657000000|2022-05-27 13:10:00|11432.7|11424.7|11425.5|11421.5|11433.6|11430.8|11412.2|11407.1|314
1653657300000|2022-05-27 13:15:00|11427|11419|11438.6|11430.6|11460.6|11454.7|11410.4|11405|210
1653657600000|2022-05-27 13:20:00|11438.7|11430.7|11440.4|11436.4|11457|11452.1|11432.3|11428.1|368
1653657900000|2022-05-27 13:25:00|11441.4|11437.4|11426.5|11422.5|11445.5|11440|11419.9|11416.4|359
1653658200000|2022-05-27 13:30:00|11427.5|11423.5|11449|11446.2|11465.2|11460.4|11415.4|11411|373
1653658500000|2022-05-27 13:35:00|11448.7|11444.7|11456.7|11452.7|11477.2|11473.8|11446.7|11441.2|331
1653658800000|2022-05-27 13:40:00|11456.6|11453.8|11439.2|11435.2|11462.2|11457.2|11437.7|11431.2|402
1653659100000|2022-05-27 13:45:00|11439.7|11435.7|11463.8|11459.8|11466.7|11462.4|11428.3|11422.7|425
1653659400000|2022-05-27 13:50:00|11463.2|11460.4|11478.6|11475.8|11491.2|11485.2|11463.2|11460.3|1027
1653659700000|2022-05-27 13:55:00|11481.7|11477.7|11471.6|11467.6|11494.2|11488.8|11461.5|11457.1|260
1653660000000|2022-05-27 14:00:00|11472.1|11464.1|11467.6|11459.6|11483.2|11476.7|11454.6|11449.1|139
1653660300000|2022-05-27 14:05:00|11467.5|11459.5|11474.1|11470.1|11476|11473.2|11454.1|11449.1|104
1653660600000|2022-05-27 14:10:00|11473.7|11469.7|11460.6|11456.6|11492.6|11488.8|11456.9|11452.5|831
1653660900000|2022-05-27 14:15:00|11461.6|11457.6|11467.3|11463.3|11473.4|11468.4|11450|11445.1|444
1653661200000|2022-05-27 14:20:00|11468.3|11464.3|11470.2|11466.2|11479.3|11473.9|11461.3|11455.3|217
1653661500000|2022-05-27 14:25:00|11471.1|11467.1|11469|11465|11483.6|11479.6|11463|11457.6|370
1653661800000|2022-05-27 14:30:00|11471|11463|11450.9|11442.9|11476|11472.6|11439.3|11431.9|1005
1653662100000|2022-05-27 14:35:00|11450.3|11442.3|11427.8|11425|11458|11451.5|11427.8|11423.4|539
1653662400000|2022-05-27 14:40:00|11429.9|11425.9|11442.8|11438.8|11455.3|11450.4|11427.8|11423.9|280
1653662700000|2022-05-27 14:45:00|11443.3|11439.3|11440.7|11436.7|11446.4|11441.8|11432.7|11428.3|194
1653663000000|2022-05-27 14:50:00|11440.1|11437.3|11449.7|11445.7|11456.6|11452.7|11439.6|11435.7|289
1653663300000|2022-05-27 14:55:00|11450.6|11446.6|11437.5|11429.5|11453.1|11449.1|11430|11425.6|216
1653663600000|2022-05-27 15:00:00|11437.1|11429.1|11398.6|11395.8|11443.1|11438.7|11388.7|11385.2|1661
1653663900000|2022-05-27 15:05:00|11399.2|11395.2|11394.2|11390.2|11411.3|11406.4|11388|11382.6|856
1653664200000|2022-05-27 15:10:00|11394.3|11390.3|11426.8|11422.8|11430.9|11425.9|11394.3|11390.3|513
1653664500000|2022-05-27 15:15:00|11426.6|11423.8|11427.7|11424.9|11452.3|11447.4|11425.3|11420.2|586
1653664800000|2022-05-27 15:20:00|11428.3|11424.3|11432.2|11429.4|11441.3|11436.9|11419.7|11415.8|658
1653665100000|2022-05-27 15:25:00|11432.7|11429.9|11458.8|11454.8|11478|11472.5|11432.7|11427.3|3053
1653665400000|2022-05-27 15:30:00|11458.4|11454.4|11475.2|11472.4|11485.4|11482.1|11454.3|11451.5|994
1653665700000|2022-05-27 15:35:00|11474.8|11472|11457.7|11454.9|11478.3|11474.5|11454.8|11449.8|338
1653666000000|2022-05-27 15:40:00|11458.2|11454.2|11468.8|11464.8|11471.9|11466.7|11443.3|11438.9|547
1653666300000|2022-05-27 15:45:00|11467.9|11463.9|11479.1|11476.3|11484.9|11481|11464.6|11459.6|891
1653666600000|2022-05-27 15:50:00|11478.6|11475.8|11499.1|11496.3|11505.1|11499.9|11478.6|11474.6|561
1653666900000|2022-05-27 15:55:00|11500|11497.2|11509.5|11505.5|11514.3|11508.9|11487.8|11481.8|825
1653667200000|2022-05-27 16:00:00|11511.4|11503.4|11514.9|11510.9|11519.8|11515.4|11505.2|11499.7|1143
1653667500000|2022-05-27 16:05:00|11514.4|11510.4|11541.5|11538.7|11545.1|11540.7|11510.9|11505|926
1653667800000|2022-05-27 16:10:00|11542.1|11538.1|11544.1|11540.1|11548.6|11543.2|11531.2|11526.1|1112
1653668100000|2022-05-27 16:15:00|11545.1|11541.1|11567|11564.2|11570.1|11564.8|11539.7|11535.9|561
1653668400000|2022-05-27 16:20:00|11567.1|11564.3|11567.2|11563.2|11571.1|11565.7|11556.4|11552|453
1653668700000|2022-05-27 16:25:00|11566.3|11562.3|11575.6|11572.8|11588.7|11584.4|11560.3|11555.6|1184
1653669000000|2022-05-27 16:30:00|11576.1|11573.3|11535.8|11531.8|11577.2|11574.3|11523.2|11517.3|909
1653669300000|2022-05-27 16:35:00|11534.8|11530.8|11547.9|11539.9|11554.7|11549.7|11532.1|11527.8|324
1653669600000|2022-05-27 16:40:00|11546.9|11538.9|11536.7|11532.7|11551.1|11544.6|11534.9|11530.9|304
1653669900000|2022-05-27 16:45:00|11539.1|11535.1|11533.5|11529.5|11540.2|11535.9|11525.1|11519.7|309
1653670200000|2022-05-27 16:50:00|11533.1|11529.1|11537.2|11533.2|11550.1|11544.6|11527.3|11521.3|349
1653670500000|2022-05-27 16:55:00|11537.7|11533.7|11525.7|11521.7|11542.7|11537.8|11512.1|11506.1|663
1653670800000|2022-05-27 17:00:00|11525.2|11521.2|11545.2|11541.2|11553.8|11550.4|11523.7|11519.7|424
1653671100000|2022-05-27 17:05:00|11544.3|11540.3|11551.2|11547.2|11556|11549.7|11537.2|11532.8|143
1653671400000|2022-05-27 17:10:00|11552.6|11548.6|11542|11534|11560.6|11554.1|11537|11530.5|66
1653671700000|2022-05-27 17:15:00|11542.5|11534.5|11539.2|11535.2|11553.4|11546.9|11536.1|11530.7|183
1653672000000|2022-05-27 17:20:00|11538.2|11534.2|11543.2|11535.2|11547.7|11541.1|11530.2|11523.7|486
1653672300000|2022-05-27 17:25:00|11540.6|11537.8|11533.6|11529.6|11552.2|11546.7|11527.2|11520.2|314
1653672600000|2022-05-27 17:30:00|11533.1|11529.1|11520.2|11516.2|11537.6|11532.2|11498.6|11492.1|280
1653672900000|2022-05-27 17:35:00|11521.7|11513.7|11507.1|11499.1|11528.2|11522.2|11502.5|11497.2|225
1653673200000|2022-05-27 17:40:00|11508.1|11500.1|11537.4|11529.4|11538.9|11530.9|11490.4|11486.5|659
1653673500000|2022-05-27 17:45:00|11536.9|11528.9|11535.3|11531.3|11539.3|11533.9|11527.1|11521.6|640
1653673800000|2022-05-27 17:50:00|11536.8|11528.8|11543.4|11539.4|11547.5|11541.6|11530.2|11524.3|706
1653674100000|2022-05-27 17:55:00|11544.4|11540.4|11547.7|11544.9|11552.2|11546.9|11541.8|11536.3|354
1653674400000|2022-05-27 18:00:00|11548.3|11544.3|11562.1|11558.1|11572.1|11566.1|11546.7|11542.4|912
1653674700000|2022-05-27 18:05:00|11562.6|11558.6|11564.3|11561.5|11565.7|11561.5|11551.8|11547.4|890
1653675000000|2022-05-27 18:10:00|11565.2|11562.4|11569.4|11565.4|11574.3|11569.5|11559.3|11553.3|1027
1653675300000|2022-05-27 18:15:00|11571.5|11563.5|11591.9|11587.9|11595.9|11591.5|11569.4|11563.5|880
1653675600000|2022-05-27 18:20:00|11591.8|11589|11594.4|11586.4|11609.9|11605.4|11586.8|11581.3|1102
1653675900000|2022-05-27 18:25:00|11594.8|11586.8|11583.5|11575.5|11602.7|11597.8|11578.1|11573.3|4724
1653676200000|2022-05-27 18:30:00|11581.5|11573.5|11541.7|11533.7|11581.5|11575.6|11523.4|11518|714
1653676500000|2022-05-27 18:35:00|11539.6|11535.6|11563.1|11559.1|11564|11561.2|11536.2|11530.2|207
1653676800000|2022-05-27 18:40:00|11564.6|11556.6|11558.2|11550.2|11571.4|11565.9|11555.7|11550.2|106
1653677100000|2022-05-27 18:45:00|11558.3|11550.3|11561.8|11553.8|11566.9|11558.9|11556.6|11550.3|475
1653677400000|2022-05-27 18:50:00|11561.3|11553.3|11560.7|11556.7|11562.9|11556.7|11553.7|11546.7|65
1653677700000|2022-05-27 18:55:00|11560.2|11556.2|11563.1|11555.1|11564.8|11558.9|11556|11550.6|81
1653678000000|2022-05-27 19:00:00|11564.1|11556.1|11568.3|11560.3|11568.8|11562.3|11556.6|11549.7|33
1653678300000|2022-05-27 19:05:00|11568.8|11560.8|11565.8|11557.8|11571.7|11565.7|11561.7|11555.3|1
1653678600000|2022-05-27 19:10:00|11566.2|11558.2|11567.2|11559.2|11569.7|11563.2|11562.2|11555.2|1
1653678900000|2022-05-27 19:15:00|11565.7|11561.7|11560.8|11558|11569.7|11565.3|11558.6|11554.6|80
1653679200000|2022-05-27 19:20:00|11561.4|11557.4|11578.8|11570.8|11578.8|11573.5|11561.4|11554.9|15
1653679500000|2022-05-27 19:25:00|11579.3|11571.3|11581.4|11577.4|11585.3|11579.8|11574.9|11567.8|16
1653679800000|2022-05-27 19:30:00|11582.3|11578.3|11578|11575.2|11587.8|11582.3|11574.5|11571.1|41
1653680100000|2022-05-27 19:35:00|11577.5|11574.7|11580|11576|11580|11576.1|11570|11564.1|9
1653680400000|2022-05-27 19:40:00|11580.1|11576.1|11580|11576|11588|11583|11579.5|11574.5|0
1653680700000|2022-05-27 19:45:00|11579.9|11575.9|11580.9|11572.9|11584.5|11579.1|11575.5|11569.1|13
1653681000000|2022-05-27 19:50:00|11581|11573|11587.4|11579.4|11589.3|11581.3|11577.4|11571.9|4
1653681300000|2022-05-27 19:55:00|11585.4|11581.4|11589.7|11581.7|11592.2|11584.2|11577.9|11571.9|3
1653681600000|2022-05-27 20:00:00|11590.7|11582.7|11582.3|11574.3|11590.7|11582.7|11577.8|11571.9|4
1653681900000|2022-05-27 20:05:00|11580.4|11576.4|11585.6|11577.6|11586.3|11580.9|11578.7|11573.3|18
1653682200000|2022-05-27 20:10:00|11585.1|11577.1|11584.1|11576.1|11586.2|11578.2|11582.6|11574.6|9
1653682500000|2022-05-27 20:15:00|11584|11576|11586|11578|11591.1|11583.1|11582.6|11574.6|5
1653682800000|2022-05-27 20:20:00|11586.5|11578.5|11582.3|11574.3|11587.9|11581|11580.3|11573.4|31
1653683100000|2022-05-27 20:25:00|11582.8|11574.8|11585.2|11577.2|11586.2|11578.8|11580.6|11574.2|27
1653683400000|2022-05-27 20:30:00|11585.1|11577.1|11590.1|11582.1|11590.6|11582.6|11584.1|11576.1|12
1653683700000|2022-05-27 20:35:00|11590.6|11582.6|11590|11582|11590.6|11583.6|11587.6|11580|19
1653684000000|2022-05-27 20:40:00|11590.4|11582.4|11580.5|11572.5|11590.5|11582.5|11578.6|11570.6|27
1653684300000|2022-05-27 20:45:00|11579|11571|11590|11582|11593|11587.6|11579|11571|32
1653684600000|2022-05-27 20:50:00|11590.5|11582.5|11569.3|11561.3|11590.5|11582.5|11569.3|11561.3|16
1653684900000|2022-05-27 20:55:00|11570.3|11562.3|11573.3|11565.3|11574.8|11566.8|11567.8|11559.8|3
1653685200000|2022-05-27 21:00:00|11573.8|11565.8|11573.8|11565.8|11573.8|11565.8|11573.8|11565.8|0
1653861600000|2022-05-29 22:00:00|11555|11545|11581.9|11579.1|11594|11586.6|11555|11545|347
1653861900000|2022-05-29 22:05:00|11580.4|11577.6|11582.8|11580|11587.4|11582|11580.4|11575.4|64
1653862200000|2022-05-29 22:10:00|11583.8|11581|11581.3|11578.5|11584.3|11581.5|11580.8|11578|53
1653862500000|2022-05-29 22:15:00|11580.8|11578|11582.8|11578.8|11586.9|11579.9|11580.7|11574.3|70
1653862800000|2022-05-29 22:20:00|11585.3|11575.3|11586.8|11576.8|11588.3|11581.9|11578.7|11573.3|85
1653863100000|2022-05-29 22:25:00|11584.8|11580.8|11586.6|11583.8|11587.7|11583.8|11582.8|11574.8|45
1653863400000|2022-05-29 22:30:00|11586.1|11583.3|11586.2|11576.2|11587.2|11583.3|11580.7|11572.2|176
1653863700000|2022-05-29 22:35:00|11585.7|11575.7|11580.7|11576.7|11586.2|11578.3|11578.1|11572.2|82
1653864000000|2022-05-29 22:40:00|11579.6|11576.8|11582.6|11578.6|11587.2|11579.2|11579.1|11572.2|169
1653864300000|2022-05-29 22:45:00|11581.5|11578.7|11587|11584.2|11589.6|11584.2|11581.5|11576.6|2907
1653864600000|2022-05-29 22:50:00|11586.5|11583.7|11586.5|11582.5|11592.1|11586.2|11585.5|11581.5|39
1653864900000|2022-05-29 22:55:00|11585.5|11581.5|11581.5|11577.5|11587.5|11582.6|11579.4|11573|67694
1653865200000|2022-05-29 23:00:00|11582.5|11578.5|11585.5|11581.5|11588|11583.6|11581.4|11574|29
1653865500000|2022-05-29 23:05:00|11584.4|11581.6|11591.4|11587.4|11593.9|11587.4|11584.4|11578.9|18
1653865800000|2022-05-29 23:10:00|11590.3|11587.5|11595.8|11593|11596.9|11593|11590.3|11583.9|55
1653866100000|2022-05-29 23:15:00|11595.3|11592.5|11595.8|11593|11595.8|11593|11593.3|11590.5|66
1653866400000|2022-05-29 23:20:00|11595.4|11591.4|11595.7|11592.9|11595.8|11593|11595.2|11591.4|54
1653866700000|2022-05-29 23:25:00|11595.2|11592.4|11607.3|11603.3|11610.8|11606.9|11595.2|11592.4|100
1653867000000|2022-05-29 23:30:00|11610.8|11600.8|11609.3|11605.3|11610.8|11605.9|11604.2|11597.8|19
1653867300000|2022-05-29 23:35:00|11608.2|11605.4|11622.2|11618.2|11624.7|11618.8|11608.2|11605.3|74
1653867600000|2022-05-29 23:40:00|11625.7|11615.7|11626.2|11622.2|11630.7|11624.3|11621.1|11615.7|25
1653867900000|2022-05-29 23:45:00|11629.7|11619.7|11628.7|11618.7|11629.7|11623.3|11624.1|11615.7|26
1653868200000|2022-05-29 23:50:00|11626.2|11622.2|11616.6|11606.6|11627.2|11623.2|11608.2|11601.7|15
1653868500000|2022-05-29 23:55:00|11614.1|11610.1|11614.1|11604.1|11617.6|11610.2|11607|11603.6|19
1653868800000|2022-05-30 00:00:00|11610.1|11606.1|11612.1|11608.1|11617.6|11610.6|11595.5|11592.7|88
1653869100000|2022-05-30 00:05:00|11614.6|11604.6|11595.9|11593.1|11614.6|11607.2|11593|11587.6|198
1653869400000|2022-05-30 00:10:00|11597.9|11595.1|11602|11598|11607.5|11602.6|11595.4|11592.5|44
1653869700000|2022-05-30 00:15:00|11602.9|11600.1|11609|11605|11611|11608.1|11602.9|11599|41
1653870000000|2022-05-30 00:20:00|11607.9|11605.1|11604.8|11602|11610|11607.1|11599.8|11595.9|37
1653870300000|2022-05-30 00:25:00|11604.3|11601.5|11610.8|11608|11611.9|11608|11598.8|11592.9|42
1653870600000|2022-05-30 00:30:00|11610.9|11606.9|11608.9|11604.9|11613.4|11609|11605.8|11602.4|13
1653870900000|2022-05-30 00:35:00|11607.9|11603.9|11598.7|11595.9|11610.9|11608|11596.7|11590.3|31
1653871200000|2022-05-30 00:40:00|11601.3|11591.3|11610.7|11607.9|11611.8|11608.9|11596.7|11591.3|26
1653871500000|2022-05-30 00:45:00|11611.7|11608.9|11619.8|11615.8|11623.3|11617.9|11611.7|11608.8|25
1653871800000|2022-05-30 00:50:00|11618.8|11614.8|11621.7|11617.7|11627.3|11622.4|11616.7|11610.3|51
1653872100000|2022-05-30 00:55:00|11622.7|11618.7|11614.6|11611.8|11624.2|11619.8|11612.6|11609.2|29
1653872400000|2022-05-30 01:00:00|11613.6|11610.8|11638.2|11634.2|11656.2|11652.3|11608.6|11605.7|676
1653872700000|2022-05-30 01:05:00|11638.7|11634.7|11603.6|11599.6|11640.2|11634.7|11594|11587.1|386
1653873000000|2022-05-30 01:10:00|11606.1|11596.1|11630.6|11626.6|11631.1|11626.6|11602.5|11596.1|188
1653873300000|2022-05-30 01:15:00|11630.5|11627.7|11610.6|11606.6|11638.1|11632.7|11595.5|11590.1|74
1653873600000|2022-05-30 01:20:00|11609.6|11605.6|11603.6|11599.6|11621.1|11614.7|11593.5|11587.1|107
1653873900000|2022-05-30 01:25:00|11603.5|11599.5|11596.5|11592.5|11609|11602.5|11593.9|11590|131
1653874200000|2022-05-30 01:30:00|11598.5|11594.5|11605.4|11602.6|11610|11603.6|11594.4|11590|114
1653874500000|2022-05-30 01:35:00|11606.5|11602.5|11644.4|11640.4|11646.9|11640.5|11606.5|11601|135
1653874800000|2022-05-30 01:40:00|11642.3|11639.5|11647.4|11643.4|11650.9|11645.5|11633.3|11629.9|104
1653875100000|2022-05-30 01:45:00|11646.3|11643.5|11652.3|11649.5|11655.9|11652|11644.4|11640.4|267
1653875400000|2022-05-30 01:50:00|11651.4|11647.4|11650.7|11647.9|11662.9|11657.5|11647.3|11642.9|215
1653875700000|2022-05-30 01:55:00|11650.2|11647.4|11644.3|11640.3|11651.3|11648.4|11635.7|11632.9|100
1653876000000|2022-05-30 02:00:00|11643.3|11639.3|11642.3|11638.3|11657.8|11652.4|11641.2|11634.8|120
1653876300000|2022-05-30 02:05:00|11642.2|11639.4|11652.2|11648.2|11659.7|11652.8|11642.2|11639.4|163
1653876600000|2022-05-30 02:10:00|11651.1|11648.3|11636.1|11633.3|11657.2|11654.3|11634.1|11631.2|212
1653876900000|2022-05-30 02:15:00|11636.2|11632.2|11650.1|11647.3|11654.7|11647.3|11635.1|11628.7|52
1653877200000|2022-05-30 02:20:00|11649.1|11646.3|11650.1|11646.1|11656.1|11652.3|11649|11644.7|35
1653877500000|2022-05-30 02:25:00|11649.1|11645.1|11646|11643.2|11653.1|11650.2|11644|11640.1|16
1653877800000|2022-05-30 02:30:00|11650.1|11646.1|11670.6|11666.6|11674.5|11671.7|11648.5|11645.1|272
1653878100000|2022-05-30 02:35:00|11670.1|11666.1|11686.5|11676.5|11686.5|11681.1|11666|11659.6|282
1653878400000|2022-05-30 02:40:00|11684|11680|11679|11675|11686.5|11681.6|11666.9|11663|287
1653878700000|2022-05-30 02:45:00|11678.9|11676.1|11659.9|11657.1|11683.5|11677.1|11659.9|11653.5|104
1653879000000|2022-05-30 02:50:00|11660.9|11658.1|11671.9|11667.9|11675.4|11669|11658.9|11652|58
1653879300000|2022-05-30 02:55:00|11670.9|11666.9|11670.8|11668|11675.4|11668.9|11662.8|11658.9|39
1653879600000|2022-05-30 03:00:00|11670.3|11667.5|11673.9|11669.9|11680.4|11675|11662.3|11658.9|130
1653879900000|2022-05-30 03:05:00|11674.9|11670.9|11667.7|11664.9|11682.8|11679.9|11666.8|11662.9|176
1653880200000|2022-05-30 03:10:00|11666.8|11662.8|11666.3|11656.3|11675.3|11671.9|11650.7|11647.3|134
1653880500000|2022-05-30 03:15:00|11662.8|11658.8|11650.8|11646.8|11672.3|11665.9|11650.7|11646.8|59
1653880800000|2022-05-30 03:20:00|11649.8|11645.8|11642.6|11639.8|11656.8|11652.9|11640.6|11637.7|130
1653881100000|2022-05-30 03:25:00|11643.7|11639.7|11628.7|11624.7|11649.2|11644.8|11627.1|11623.7|150
1653881400000|2022-05-30 03:30:00|11629.7|11625.7|11635.7|11631.7|11638.7|11633.8|11629.6|11625.2|71
1653881700000|2022-05-30 03:35:00|11635.6|11632.8|11637.5|11634.7|11641.1|11634.7|11632.1|11627.1|30
1653882000000|2022-05-30 03:40:00|11638.6|11634.6|11638.5|11635.7|11640.1|11635.7|11634.5|11630.1|23
1653882300000|2022-05-30 03:45:00|11637.5|11634.7|11639.5|11636.7|11640|11637.2|11636.5|11633.1|33
1653882600000|2022-05-30 03:50:00|11639.6|11635.6|11637.4|11634.6|11640.4|11637.6|11637.4|11634.1|39
1653882900000|2022-05-30 03:55:00|11636.4|11633.6|11636.4|11633.6|11640|11635.6|11633.4|11630|71
1653883200000|2022-05-30 04:00:00|11638.5|11634.5|11638.4|11635.6|11639.4|11636.6|11633.4|11630.5|46
1653883500000|2022-05-30 04:05:00|11637.4|11634.6|11642.8|11640|11642.8|11640|11637.4|11634.6|75
1653883800000|2022-05-30 04:10:00|11642.3|11639.5|11642.8|11640|11646.8|11644|11640.3|11636.4|40
1653884100000|2022-05-30 04:15:00|11643.3|11640.5|11645.3|11642.5|11646.4|11643.5|11643.3|11640.4|11
1653884400000|2022-05-30 04:20:00|11644.3|11641.5|11638.3|11634.3|11645.3|11642.5|11636.2|11633.3|10
1653884700000|2022-05-30 04:25:00|11638.2|11635.4|11645.3|11641.3|11646.3|11643.4|11638.2|11635.3|28
1653885000000|2022-05-30 04:30:00|11646.3|11642.3|11646.3|11642.3|11649.3|11645.9|11643.2|11639.3|43
1653885300000|2022-05-30 04:35:00|11647.3|11643.3|11646.1|11643.3|11652.2|11649.4|11643.6|11640.8|42
1653885600000|2022-05-30 04:40:00|11645.1|11642.3|11641.6|11638.8|11646.2|11642.3|11641.1|11637.7|6
1653885900000|2022-05-30 04:45:00|11642.1|11639.3|11644.1|11641.3|11646.1|11643.3|11641.1|11638.2|12
1653886200000|2022-05-30 04:50:00|11643.1|11640.3|11641|11638.2|11645.1|11641.8|11640|11637.2|9
1653886500000|2022-05-30 04:55:00|11641.5|11638.7|11641|11638.2|11644|11641.2|11636.5|11633.7|33
1653886800000|2022-05-30 05:00:00|11640|11637.2|11659|11656.2|11660.6|11656.2|11633|11630.2|102
1653887100000|2022-05-30 05:05:00|11663.6|11653.6|11656.9|11654.1|11664.5|11661.7|11655.4|11651.6|184
1653887400000|2022-05-30 05:10:00|11655.4|11652.6|11647.9|11645.1|11656|11653.1|11644.9|11639.5|52
1653887700000|2022-05-30 05:15:00|11648|11644|11627.9|11625.1|11649.4|11646.6|11627.4|11624.6|232
1653888000000|2022-05-30 05:20:00|11630|11626|11617.3|11614.5|11642.9|11640|11611.8|11607.9|276
1653888300000|2022-05-30 05:25:00|11616.8|11614|11612.8|11610|11619.8|11617|11611.3|11608.4|49
1653888600000|2022-05-30 05:30:00|11613.3|11610.5|11621.8|11619|11627.9|11624|11609.8|11606.9|114
1653888900000|2022-05-30 05:35:00|11620.9|11616.9|11628.8|11624.8|11631.8|11628.9|11617.8|11613.9|49
1653889200000|2022-05-30 05:40:00|11627.7|11624.9|11632.7|11629.9|11637.3|11631.9|11621.7|11617.3|114
1653889500000|2022-05-30 05:45:00|11632.8|11628.8|11631.8|11627.8|11637.3|11632.9|11630.7|11625.3|98
1653889800000|2022-05-30 05:50:00|11631.7|11628.9|11631.6|11628.8|11637.8|11634.3|11629.1|11626.3|231
1653890100000|2022-05-30 05:55:00|11632.1|11629.3|11632.6|11629.8|11637.2|11632.8|11630.6|11627.2|93
1653890400000|2022-05-30 06:00:00|11633.6|11630.8|11632.5|11629.7|11635.1|11632.3|11616.6|11608.7|256
1653890700000|2022-05-30 06:05:00|11634.6|11630.6|11632|11629.2|11648.6|11644.7|11627.5|11622.1|329
1653891000000|2022-05-30 06:10:00|11631.6|11627.6|11654.5|11651.7|11658.6|11654.7|11629|11626.2|328
1653891300000|2022-05-30 06:15:00|11654|11651.2|11644.4|11641.6|11654.6|11651.7|11638|11634.6|235
1653891600000|2022-05-30 06:20:00|11645.4|11642.6|11646|11642|11652|11648.6|11631.4|11626|210
1653891900000|2022-05-30 06:25:00|11646.5|11642.5|11639.5|11635.5|11653.5|11645.6|11633.4|11627|237
1653892200000|2022-05-30 06:30:00|11638.4|11635.6|11635.4|11631.4|11638.4|11635.6|11624.8|11620.9|110
1653892500000|2022-05-30 06:35:00|11634.3|11631.5|11643.4|11639.4|11645.9|11639.5|11629.3|11623.9|357
1653892800000|2022-05-30 06:40:00|11643.3|11640.5|11630.3|11627.5|11645.4|11642.5|11628.3|11621.9|131
1653893100000|2022-05-30 06:45:00|11631.3|11627.3|11629.2|11626.4|11636.4|11632.4|11621.2|11617.3|550
1653893400000|2022-05-30 06:50:00|11629.7|11626.9|11616.3|11612.3|11638.8|11634.4|11616.2|11610.8|168
1653893700000|2022-05-30 06:55:00|11615.3|11611.3|11615.2|11611.2|11621.8|11616.4|11599.7|11596.8|259
1653894000000|2022-05-30 07:00:00|11615.3|11611.3|11612.2|11608.2|11625.8|11620.4|11605.2|11599.7|212
1653894300000|2022-05-30 07:05:00|11612.1|11609.3|11596.1|11593.3|11613.6|11610.8|11592.1|11588.2|497
1653894600000|2022-05-30 07:10:00|11597.2|11593.2|11602.1|11599.3|11611.2|11608.3|11594.1|11591.3|189
1653894900000|2022-05-30 07:15:00|11601.1|11598.3|11607.6|11603.6|11609.6|11606.2|11592|11588.2|416
1653895200000|2022-05-30 07:20:00|11608.1|11604.1|11595|11592.2|11609.1|11606.2|11593.5|11590.7|281
1653895500000|2022-05-30 07:25:00|11597|11594.2|11608.1|11604.1|11616.5|11613.7|11597|11594.1|255
1653895800000|2022-05-30 07:30:00|11608|11605.2|11611.4|11608.6|11616.4|11613.6|11600.9|11598|278
1653896100000|2022-05-30 07:35:00|11609.1|11605.1|11598.9|11596.1|11610.9|11608.1|11594.9|11592|222
1653896400000|2022-05-30 07:40:00|11599.4|11596.6|11605.8|11603|11612.3|11609.5|11592.9|11587.5|371
1653896700000|2022-05-30 07:45:00|11606.3|11603.5|11610.8|11608|11620.3|11617.5|11603.8|11600.9|578
1653897000000|2022-05-30 07:50:00|11610.9|11606.9|11617.8|11615|11622.3|11619.5|11610.8|11604.4|209
1653897300000|2022-05-30 07:55:00|11616.8|11614|11634.7|11631.9|11635.2|11632.4|11615.8|11612.9|836
1653897600000|2022-05-30 08:00:00|11635.7|11632.9|11658.7|11655.9|11662.3|11657.9|11635.7|11632.9|886
1653897900000|2022-05-30 08:05:00|11657.7|11654.9|11654.6|11651.8|11659.2|11656.4|11647.7|11644.8|587
1653898200000|2022-05-30 08:10:00|11653.1|11650.3|11664.6|11661.8|11665.7|11662.8|11651.6|11648.8|1418
1653898500000|2022-05-30 08:15:00|11665.6|11662.8|11663.7|11659.7|11671.2|11666.8|11659.6|11655.7|1037
1653898800000|2022-05-30 08:20:00|11662.6|11659.8|11658|11655.2|11667|11664.2|11654|11651.2|727
1653899100000|2022-05-30 08:25:00|11655.6|11652.8|11650.9|11648.1|11664.5|11661.7|11647.5|11643.6|3371
1653899400000|2022-05-30 08:30:00|11650.4|11647.6|11653.4|11650.6|11665|11660.1|11645.4|11642.6|2602
1653899700000|2022-05-30 08:35:00|11651.9|11649.1|11659.4|11655.4|11662.4|11659.5|11649.9|11646.5|1722
1653900000000|2022-05-30 08:40:00|11657.3|11654.5|11646.3|11643.5|11660.3|11657.5|11642.8|11640|1812
1653900300000|2022-05-30 08:45:00|11646.8|11644|11620.4|11616.4|11646.8|11644|11619.3|11616.4|941
1653900600000|2022-05-30 08:50:00|11620.2|11617.4|11618.2|11615.4|11626.8|11623.4|11609.2|11606.3|962
1653900900000|2022-05-30 08:55:00|11618.3|11614.3|11600.2|11597.4|11621.3|11617.3|11591.7|11588.9|1130
1653901200000|2022-05-30 09:00:00|11602.3|11598.3|11612.1|11609.3|11615.1|11612.3|11591.7|11584.8|1196
1653901500000|2022-05-30 09:05:00|11612.2|11609.4|11628.2|11624.2|11632.1|11629.3|11609.2|11606.4|934
1653901800000|2022-05-30 09:10:00|11628.1|11625.3|11617|11614.2|11628.2|11625.3|11615.1|11612.1|708
1653902100000|2022-05-30 09:15:00|11617.1|11613.1|11620|11617.2|11629.5|11626.7|11608.5|11605.7|1571
1653902400000|2022-05-30 09:20:00|11621|11618.2|11612.5|11609.7|11624|11621.2|11600|11597.2|559
1653902700000|2022-05-30 09:25:00|11611|11608.2|11612.9|11610.1|11614|11610.2|11599|11596.1|764
1653903000000|2022-05-30 09:30:00|11613.4|11610.6|11621.9|11619.1|11624|11620.1|11605.9|11603.1|695
1653903300000|2022-05-30 09:35:00|11622.9|11620.1|11629.3|11626.5|11631.3|11628.5|11617.9|11615|553
1653903600000|2022-05-30 09:40:00|11629.8|11627|11628.8|11626|11635.8|11633|11623.3|11620.5|1124
1653903900000|2022-05-30 09:45:00|11628.9|11624.9|11628.8|11626|11633.3|11630.5|11624.8|11621.9|366
1653904200000|2022-05-30 09:50:00|11627.8|11625|11625.8|11623|11631.4|11628|11620.3|11617.5|228
1653904500000|2022-05-30 09:55:00|11625.3|11622.5|11613.2|11610.4|11625.3|11622.5|11612.8|11610|370
1653904800000|2022-05-30 10:00:00|11612.7|11609.9|11614.7|11611.9|11621.3|11617.4|11607.3|11604.5|1040
1653905100000|2022-05-30 10:05:00|11614.8|11610.8|11608.7|11605.9|11616.2|11613.4|11607.7|11604.8|482
1653905400000|2022-05-30 10:10:00|11608.8|11604.8|11600.7|11597.9|11612.8|11609.9|11594.7|11591.8|692
1653905700000|2022-05-30 10:15:00|11599.7|11596.9|11606.6|11603.8|11610.7|11607.3|11598.2|11595.4|186
1653906000000|2022-05-30 10:20:00|11605.6|11602.8|11602.6|11599.8|11610.2|11606.8|11599.6|11595.7|547
1653906300000|2022-05-30 10:25:00|11602.7|11598.7|11610.5|11607.7|11614|11611.2|11599.1|11596.3|733
1653906600000|2022-05-30 10:30:00|11609.5|11606.7|11615.6|11611.6|11616|11613.2|11609.5|11606.6|653
1653906900000|2022-05-30 10:35:00|11614|11611.2|11605.5|11602.7|11620|11617.2|11605|11602.2|521
1653907200000|2022-05-30 10:40:00|11606.5|11603.7|11604.4|11601.6|11611.6|11607.7|11600.5|11597.6|409
1653907500000|2022-05-30 10:45:00|11604.5|11600.5|11607.4|11604.6|11609.5|11606.6|11601.4|11598.5|288
1653907800000|2022-05-30 10:50:00|11608.5|11604.5|11606.4|11603.6|11612.5|11608.6|11601.9|11599.1|602
1653908100000|2022-05-30 10:55:00|11607.5|11603.5|11628.3|11625.5|11628.4|11625.5|11605.3|11602.4|553
1653908400000|2022-05-30 11:00:00|11627.3|11624.5|11630.3|11627.5|11638.8|11636|11625.3|11622.4|424
1653908700000|2022-05-30 11:05:00|11630.8|11628|11639.7|11636.9|11643.2|11640.4|11630.3|11627.5|373
1653909000000|2022-05-30 11:10:00|11639.2|11636.4|11645.3|11641.3|11645.7|11642.9|11635.7|11632.9|310
1653909300000|2022-05-30 11:15:00|11644.2|11641.4|11634.2|11631.4|11645.3|11641.4|11631.7|11628.9|479
1653909600000|2022-05-30 11:20:00|11633.7|11630.9|11628.1|11625.3|11634.2|11631.4|11626.7|11623.8|286
1653909900000|2022-05-30 11:25:00|11629.1|11626.3|11641.1|11638.3|11642.2|11639.3|11627.6|11624.8|157
1653910200000|2022-05-30 11:30:00|11640.1|11637.3|11629.6|11626.8|11643.2|11640.3|11626.6|11623.8|1164
1653910500000|2022-05-30 11:35:00|11627.1|11624.3|11632|11629.2|11634.1|11630.7|11615.6|11612.8|894
1653910800000|2022-05-30 11:40:00|11633.1|11629.1|11631|11628.2|11636|11633.2|11626|11623.1|538
1653911100000|2022-05-30 11:45:00|11632.1|11628.1|11638|11635.2|11638|11635.2|11628.5|11625.7|331
1653911400000|2022-05-30 11:50:00|11638.5|11635.7|11643.9|11641.1|11645|11642.1|11637|11634.2|235
1653911700000|2022-05-30 11:55:00|11644.9|11642.1|11644.9|11642.1|11645.4|11642.6|11641.9|11639|211
1653912000000|2022-05-30 12:00:00|11645|11641|11645.4|11642.6|11645.4|11642.6|11638.9|11636.1|363
1653912300000|2022-05-30 12:05:00|11644.9|11642.1|11640.9|11638.1|11645.4|11642.6|11634.4|11631.6|732
1653912600000|2022-05-30 12:10:00|11641.8|11639|11639.3|11636.5|11645.3|11642.5|11638.3|11635.5|491
1653912900000|2022-05-30 12:15:00|11637.8|11635|11644.8|11642|11645.3|11642.5|11637.8|11635|631
1653913200000|2022-05-30 12:20:00|11645.2|11642.4|11644.7|11641.9|11645.3|11642.5|11638.7|11635.9|289
1653913500000|2022-05-30 12:25:00|11644.2|11641.4|11637.7|11634.9|11644.7|11641.9|11637.7|11634.3|407
1653913800000|2022-05-30 12:30:00|11637.2|11634.4|11633.2|11630.4|11640.2|11637.4|11631.7|11628.8|354
1653914100000|2022-05-30 12:35:00|11632.7|11629.9|11640.6|11637.8|11643.7|11640.8|11631.7|11628.9|353
1653914400000|2022-05-30 12:40:00|11641.6|11638.8|11641.6|11638.8|11645.1|11642.3|11638.6|11635.7|255
1653914700000|2022-05-30 12:45:00|11642.1|11639.3|11640.6|11637.8|11645.1|11642.3|11638.6|11635.8|818
1653915000000|2022-05-30 12:50:00|11641.7|11637.7|11625.6|11622.8|11642.2|11638.8|11624.1|11617.7|991
1653915300000|2022-05-30 12:55:00|11625.1|11622.3|11636.6|11632.6|11638|11635.2|11625.1|11622.3|428
1653915600000|2022-05-30 13:00:00|11636|11633.2|11640.5|11637.7|11643.5|11640.7|11614.5|11611.7|1628
1653915900000|2022-05-30 13:05:00|11641.5|11638.7|11635|11632.2|11646.1|11642.2|11628.5|11625.6|984
1653916200000|2022-05-30 13:10:00|11632.5|11629.7|11617.5|11614.7|11637.6|11634.7|11609|11606.2|1020
1653916500000|2022-05-30 13:15:00|11617.4|11614.6|11628.4|11625.6|11630.5|11627.6|11611|11608.2|1648
1653916800000|2022-05-30 13:20:00|11626.4|11623.6|11627.4|11624.6|11637.5|11633.6|11618.4|11615.6|1120
1653917100000|2022-05-30 13:25:00|11628.5|11624.5|11621.4|11618.6|11628.5|11625.6|11613.4|11610.5|1226
1653917400000|2022-05-30 13:30:00|11620.4|11617.6|11635.3|11632.5|11636.8|11634|11616.4|11613.6|798
1653917700000|2022-05-30 13:35:00|11637.4|11633.4|11636.3|11633.5|11642.4|11639.5|11629.8|11627|1185
1653918000000|2022-05-30 13:40:00|11635.8|11633|11639.3|11636.5|11642.8|11640|11632.8|11630|711
1653918300000|2022-05-30 13:45:00|11639.8|11637|11644.7|11641.9|11644.8|11642|11635.8|11633|963
1653918600000|2022-05-30 13:50:00|11644.2|11641.4|11644.2|11641.4|11644.7|11641.9|11637.2|11634.3|470
1653918900000|2022-05-30 13:55:00|11643.2|11640.4|11637.2|11634.4|11644.7|11641.9|11631.7|11628.9|864
1653919200000|2022-05-30 14:00:00|11636.2|11633.4|11638.7|11635.9|11640.7|11637.9|11630.7|11627.9|578
1653919500000|2022-05-30 14:05:00|11640.2|11637.4|11650.1|11647.3|11662.6|11659.8|11637.7|11634.9|1983
1653919800000|2022-05-30 14:10:00|11649.6|11646.8|11637.1|11634.3|11652.2|11649.3|11627.6|11624.8|1192
1653920100000|2022-05-30 14:15:00|11637.2|11633.2|11644|11641.2|11645.5|11642.7|11633.1|11630.3|668
1653920400000|2022-05-30 14:20:00|11643|11640.2|11648|11645.2|11649.5|11646.7|11631|11628.1|586
1653920700000|2022-05-30 14:25:00|11649.5|11646.7|11644|11641.2|11653|11650.2|11632|11629.2|2226
1653921000000|2022-05-30 14:30:00|11643|11640.2|11651.9|11649.1|11657|11653.1|11641|11638.1|872
1653921300000|2022-05-30 14:35:00|11652.4|11649.6|11648.9|11646.1|11658|11655.1|11645.4|11642.6|638
1653921600000|2022-05-30 14:40:00|11647.9|11645.1|11639.9|11637.1|11648.4|11645.6|11629.4|11626.6|439
1653921900000|2022-05-30 14:45:00|11639.4|11636.6|11636.9|11634.1|11643.9|11641.1|11627.9|11625|628
1653922200000|2022-05-30 14:50:00|11635.9|11633.1|11624.8|11622|11637.8|11635|11617.9|11614.9|557
1653922500000|2022-05-30 14:55:00|11627.8|11625|11635.8|11633|11640.9|11638|11625.8|11623|434
1653922800000|2022-05-30 15:00:00|11636.3|11633.5|11654.7|11651.9|11660.7|11657.9|11636.3|11632.9|1037
1653923100000|2022-05-30 15:05:00|11655.8|11651.8|11664.1|11661.3|11666.1|11663.3|11654.7|11651.8|1161
1653923400000|2022-05-30 15:10:00|11664.6|11661.8|11661.6|11658.8|11668.6|11665.8|11655.6|11652.7|2152
1653923700000|2022-05-30 15:15:00|11662.1|11659.3|11666.6|11663.8|11668.1|11665.3|11660.1|11657.2|1329
1653924000000|2022-05-30 15:20:00|11667.6|11664.8|11663.6|11660.8|11671.6|11668.8|11655.6|11652.8|1507
1653924300000|2022-05-30 15:25:00|11664.7|11660.7|11663|11660.2|11678|11675.2|11657|11654.2|3587
1653924600000|2022-05-30 15:30:00|11664|11661.2|11691.9|11689.1|11693.9|11691.1|11660.5|11657.7|2096
1653924900000|2022-05-30 15:35:00|11692.4|11689.6|11689.8|11687|11693.4|11690.5|11683.4|11680.4|1748
1653925200000|2022-05-30 15:40:00|11690.3|11687.5|11685.8|11683|11692.3|11689.5|11681.8|11679|537
1653925500000|2022-05-30 15:45:00|11683.3|11680.5|11687.3|11684.5|11693.7|11690.9|11682.8|11680|1054
1653925800000|2022-05-30 15:50:00|11687.2|11684.4|11686.2|11683.4|11689.3|11686.4|11679.7|11676.9|508
1653926100000|2022-05-30 15:55:00|11687.3|11683.3|11685.2|11682.4|11688.3|11685.4|11680.7|11677.9|346
1653926400000|2022-05-30 16:00:00|11685.3|11681.3|11680.2|11677.4|11685.3|11681.9|11672.7|11669.9|624
1653926700000|2022-05-30 16:05:00|11681.1|11678.3|11674.1|11671.3|11681.1|11678.3|11671.6|11668.8|412
1653927000000|2022-05-30 16:10:00|11673.6|11670.8|11679.1|11676.3|11682.2|11678.3|11672.1|11669.3|322
1653927300000|2022-05-30 16:15:00|11679|11676.2|11683|11680.2|11683|11680.2|11673.6|11670.8|380
1653927600000|2022-05-30 16:20:00|11684|11681.2|11687|11684.2|11693|11690.2|11684|11681.1|564
1653927900000|2022-05-30 16:25:00|11687.5|11684.7|11674.5|11671.7|11689.4|11686.6|11674|11671.2|383
1653928200000|2022-05-30 16:30:00|11676.5|11673.7|11681.4|11678.6|11683.4|11680.6|11672|11669.2|553
1653928500000|2022-05-30 16:35:00|11680.4|11677.6|11683.4|11680.6|11685|11682.1|11677.9|11675.1|478
1653928800000|2022-05-30 16:40:00|11682.4|11679.6|11692.9|11690.1|11693.4|11690.6|11682.4|11679.6|333
1653929100000|2022-05-30 16:45:00|11693.4|11690.6|11691.3|11688.5|11701.2|11698.4|11689.3|11686.5|700
1653929400000|2022-05-30 16:50:00|11691.8|11689|11706.8|11704|11713.9|11710.9|11690.3|11687.5|1282
1653929700000|2022-05-30 16:55:00|11704.8|11702|11774.6|11771.8|11781.7|11778.3|11704.3|11700.4|3781
1653930000000|2022-05-30 17:00:00|11774.1|11771.3|11761.6|11758.8|11788.2|11782.8|11754.1|11751.3|1313
1653930300000|2022-05-30 17:05:00|11761.1|11758.3|11746.1|11743.3|11761.1|11758.3|11742.1|11739.3|296
1653930600000|2022-05-30 17:10:00|11745.1|11742.3|11750.5|11747.7|11760.1|11753.8|11743|11740.1|361
1653930900000|2022-05-30 17:15:00|11750|11747.2|11752|11749.2|11756.1|11751.7|11746.5|11742.1|246
1653931200000|2022-05-30 17:20:00|11748.6|11744.6|11746.9|11744.1|11759|11752.6|11740|11734.1|232
1653931500000|2022-05-30 17:25:00|11747.4|11744.6|11763.5|11759.5|11767|11761.5|11745.9|11739.5|363
1653955200000|2022-05-31 00:00:00|11820.9|11818.1|11809.4|11806.6|11839|11833.6|11803.4|11798|705
1653955500000|2022-05-31 00:05:00|11808.4|11805.6|11825.4|11822.6|11835|11828.5|11805.4|11800|199
1653955800000|2022-05-31 00:10:00|11825.5|11821.5|11823.3|11819.3|11833.9|11826.5|11820.4|11813|89
1653956100000|2022-05-31 00:15:00|11823.2|11820.4|11808.4|11804.4|11823.9|11820.4|11799.4|11792.9|344
1653956400000|2022-05-31 00:20:00|11810.4|11806.4|11824.4|11820.4|11832.9|11826.5|11810.4|11805.9|163
1653956700000|2022-05-31 00:25:00|11825.3|11822.5|11798.3|11794.3|11839.3|11834.4|11797.2|11791.8|191
1653957000000|2022-05-31 00:30:00|11799.3|11795.3|11799.7|11796.9|11817.8|11809.3|11784.2|11778.8|182
1653957300000|2022-05-31 00:35:00|11799.2|11796.4|11799.8|11789.8|11829.8|11824.3|11783.2|11776.8|248
1653957600000|2022-05-31 00:40:00|11799.7|11789.7|11802.7|11792.7|11817.7|11812.3|11793.2|11785.2|283
1653957900000|2022-05-31 00:45:00|11800.1|11797.3|11769.2|11765.2|11803.7|11797.3|11757.2|11750.7|354
1653958200000|2022-05-31 00:50:00|11769.1|11765.1|11784.1|11780.1|11790.6|11784.1|11757.1|11750.7|176
1653958500000|2022-05-31 00:55:00|11786.6|11776.6|11778.1|11774.1|11786.6|11779.1|11770.1|11762.8|52
1653958800000|2022-05-31 01:00:00|11780.6|11770.6|11763.6|11753.6|11782.7|11775.2|11739.2|11731.7|476
1653959100000|2022-05-31 01:05:00|11761.1|11757.1|11777.6|11767.6|11779.6|11772.1|11743|11735.6|268
1653959400000|2022-05-31 01:10:00|11776.1|11772.1|11802.1|11792.1|11805.6|11799.7|11768.1|11762.2|174
1653959700000|2022-05-31 01:15:00|11802.6|11792.6|11807|11803|11810.6|11804.2|11790|11781.6|88
1653960000000|2022-05-31 01:20:00|11809|11799|11807|11803|11815.5|11809.1|11793.9|11786.5|81
1653960300000|2022-05-31 01:25:00|11806.8|11804|11820.4|11810.4|11833.4|11827|11806.8|11800.4|217
1653960600000|2022-05-31 01:30:00|11821.4|11811.4|11809.9|11805.9|11837.4|11833.5|11805.9|11800.5|246
1653960900000|2022-05-31 01:35:00|11810|11806|11803.9|11799.9|11812.5|11807|11787.8|11781.4|176
1653961200000|2022-05-31 01:40:00|11803.8|11801|11818.8|11814.8|11821.4|11816.4|11803.8|11796.4|76
1653961500000|2022-05-31 01:45:00|11818.7|11815.9|11819.4|11809.4|11820.4|11816.5|11807.9|11802.4|359
1653961800000|2022-05-31 01:50:00|11817.8|11813.8|11818.7|11815.9|11821.4|11816.5|11804.9|11799.4|317
1653962100000|2022-05-31 01:55:00|11818.8|11814.8|11818.7|11815.9|11821.3|11816.4|11810.7|11805.4|132
1653962400000|2022-05-31 02:00:00|11817.7|11814.9|11815.7|11812.9|11820.3|11816.4|11807.2|11803.3|136
1653962700000|2022-05-31 02:05:00|11815.8|11811.8|11802.6|11799.8|11815.8|11812.9|11791.7|11786.3|296
1653963000000|2022-05-31 02:10:00|11802.7|11799.9|11831.7|11828.9|11833.3|11829.4|11801.7|11798.8|337
1653963300000|2022-05-31 02:15:00|11831.6|11828.8|11827.6|11824.8|11832.2|11828.8|11822.6|11817.3|45
1653963600000|2022-05-31 02:20:00|11826.6|11823.8|11818.6|11814.6|11831.6|11827.6|11816.7|11811.2|93
1653963900000|2022-05-31 02:25:00|11819.6|11815.6|11830.6|11826.6|11832|11829.2|11818.5|11814.6|71
1653964200000|2022-05-31 02:30:00|11831.6|11827.6|11834.6|11830.6|11848.1|11841.6|11829|11824.1|189
1653964500000|2022-05-31 02:35:00|11834.5|11831.7|11853.6|11849.6|11860.1|11854.7|11829.5|11825.1|195
1653964800000|2022-05-31 02:40:00|11853.5|11850.7|11865.5|11861.5|11870.1|11864.7|11843.5|11840.7|366
1653965100000|2022-05-31 02:45:00|11865.6|11861.6|11863.3|11860.5|11870|11865.1|11852.4|11847|180
1653965400000|2022-05-31 02:50:00|11863.4|11860.6|11852.5|11848.5|11871|11866.1|11848.4|11844|160
1653965700000|2022-05-31 02:55:00|11852.4|11849.6|11863.9|11861.1|11870|11862.6|11852.4|11848|116
1653966000000|2022-05-31 03:00:00|11864.4|11861.6|11860.4|11856.4|11866|11862.1|11854.3|11847.9|291
1653966300000|2022-05-31 03:05:00|11859.4|11855.4|11861.4|11857.4|11868.3|11865.5|11857.3|11853.9|130
1653966600000|2022-05-31 03:10:00|11861.3|11858.5|11851.2|11847.2|11862.9|11858.5|11845.3|11840.9|128
1653966900000|2022-05-31 03:15:00|11850.3|11846.3|11865.2|11861.2|11867.8|11861.4|11846.3|11839.8|61
1653967200000|2022-05-31 03:20:00|11864.2|11861.4|11874.1|11871.3|11878.7|11873.3|11862.2|11859.3|338
1653967500000|2022-05-31 03:25:00|11875.2|11871.2|11868|11865.2|11887.6|11882.2|11865|11862.1|477
1653967800000|2022-05-31 03:30:00|11869.1|11865.1|11863|11859|11869.1|11865.2|11859.4|11856.5|185
1653968100000|2022-05-31 03:35:00|11861.9|11859.1|11874|11870|11879.5|11873.1|11861.9|11859.1|108
1653968400000|2022-05-31 03:40:00|11872.9|11870.1|11873.9|11871.1|11880.5|11874.1|11869.9|11864.5|32
1653968700000|2022-05-31 03:45:00|11874|11870|11873.9|11869.9|11877.9|11872|11867.9|11862.4|92
1653969000000|2022-05-31 03:50:00|11872.8|11870|11869.2|11866.4|11875.8|11873|11868.7|11865.9|63
1653969300000|2022-05-31 03:55:00|11871.8|11867.8|11886.7|11883.9|11886.8|11883.9|11870.7|11866.8|128
1653969600000|2022-05-31 04:00:00|11886.6|11883.8|11877.6|11873.6|11889.1|11886.3|11875.1|11870.1|392
1653969900000|2022-05-31 04:05:00|11877.5|11874.7|11885.5|11881.5|11888.1|11883.7|11877.5|11873.1|20
1653970200000|2022-05-31 04:10:00|11884.5|11881.7|11888.3|11885.5|11890|11886.6|11883.4|11879|154
1653970500000|2022-05-31 04:15:00|11889.4|11885.4|11906.4|11902.4|11909.8|11903.5|11885.4|11879.1|460
1653970800000|2022-05-31 04:20:00|11905.3|11902.5|11920.2|11917.4|11922.3|11919.4|11896.9|11891.9|459
1653971100000|2022-05-31 04:25:00|11921.3|11917.3|11906.2|11903.4|11921.3|11917.4|11904.2|11901.3|97
1653971400000|2022-05-31 04:30:00|11906.7|11903.9|11913.3|11909.3|11937.7|11932.2|11905.7|11902.9|169
1653971700000|2022-05-31 04:35:00|11912.2|11909.4|11921.1|11918.3|11928.7|11923.3|11909.1|11903.2|157
1653972000000|2022-05-31 04:40:00|11921.2|11917.2|11927.1|11923.1|11939.6|11932.7|11914.1|11910.7|319
1653972300000|2022-05-31 04:45:00|11930.6|11920.6|11921|11918.2|11938|11931.1|11921|11915.6|53
1653972600000|2022-05-31 04:50:00|11922.1|11918.1|11931.9|11929.1|11934.6|11929.1|11920.5|11916.6|116
1653972900000|2022-05-31 04:55:00|11932.9|11930.1|11941.9|11939.1|11944.6|11940.1|11927.4|11922.5|88
1653973200000|2022-05-31 05:00:00|11942.4|11939.6|11926.9|11922.9|11960.4|11955.5|11922.3|11916.4|488
1653973500000|2022-05-31 05:05:00|11929.4|11919.4|11926.8|11924|11935.4|11930.5|11923.8|11919.4|35
1653973800000|2022-05-31 05:10:00|11926.7|11923.9|11928.7|11925.9|11932.4|11927.9|11920.3|11915.9|97
1653974100000|2022-05-31 05:15:00|11929.2|11926.4|11921.8|11917.8|11933.3|11929.9|11920.7|11916.3|67
1653974400000|2022-05-31 05:20:00|11922.2|11919.4|11925.2|11922.4|11928.8|11924.9|11920.7|11916.3|103
1653974700000|2022-05-31 05:25:00|11925.1|11922.3|11925.7|11921.7|11939|11933.8|11908.7|11905.9|171
1653975000000|2022-05-31 05:30:00|11925.8|11921.8|11933.7|11929.7|11937.2|11930.8|11917.7|11911.3|202
1653975300000|2022-05-31 05:35:00|11934.7|11930.7|11920.8|11916.8|11940.2|11934.8|11917.6|11912.2|146
1653975600000|2022-05-31 05:40:00|11920.7|11916.7|11919.7|11915.7|11926.2|11921.8|11908.6|11905.2|126
1653975900000|2022-05-31 05:45:00|11918.1|11915.3|11917.7|11913.7|11923.1|11917.3|11902.6|11899.1|91
1653976200000|2022-05-31 05:50:00|11916.5|11912.7|11934.6|11930.6|11938.1|11932.7|11912.6|11909.7|215
1653976500000|2022-05-31 05:55:00|11934.5|11931.7|11940.6|11936.6|11950.6|11944.7|11934.5|11931.6|140
1653976800000|2022-05-31 06:00:00|11944.1|11934.1|11976.5|11972.5|11982|11976.4|11939.5|11934.1|636
1653977100000|2022-05-31 06:05:00|11978.5|11974.5|11979.5|11975.5|11984.5|11981.5|11963.9|11960.4|612
1653977400000|2022-05-31 06:10:00|11978.3|11976.5|11981.4|11977.4|11987|11982.5|11966.4|11961|408
1653977700000|2022-05-31 06:15:00|11981.3|11978.5|11970.3|11967.5|11993.3|11990.5|11960.3|11956.4|500
1653978000000|2022-05-31 06:20:00|11970.8|11968|11993.3|11989.3|12002.7|11999.9|11970.3|11967.4|401
1653978300000|2022-05-31 06:25:00|11994.3|11990.3|11972.5|11968.5|12001.4|11997.5|11970.9|11967.5|689
1653978600000|2022-05-31 06:30:00|11972.3|11969.5|11975.4|11971.4|11986.8|11984|11969.4|11966.5|435
1653978900000|2022-05-31 06:35:00|11977.3|11974.5|11982.2|11979.4|11982.2|11979.4|11958.3|11955.5|464
1653979200000|2022-05-31 06:40:00|11983.3|11979.3|11982.1|11979.3|11988.8|11983.9|11970.2|11966.3|505
1653979500000|2022-05-31 06:45:00|11985.2|11981.2|11971.6|11968.8|11988.7|11983.8|11969.2|11966.4|492
1653979800000|2022-05-31 06:50:00|11971.1|11968.3|11968.1|11964.1|11990.1|11983.7|11967.1|11960.7|495
1653980100000|2022-05-31 06:55:00|11968.2|11964.2|11956.2|11952.2|11973.6|11967.3|11945|11942.1|592
1653980400000|2022-05-31 07:00:00|11956.1|11952.1|11952|11949.2|11976.5|11973.1|11947|11941.6|479
1653980700000|2022-05-31 07:05:00|11951|11948.2|11933|11930.2|11957.1|11954.2|11932.4|11928.5|1100
1653981000000|2022-05-31 07:10:00|11932.9|11930.1|11923|11920.2|11938.5|11934.6|11911.9|11907.6|1191
1653981300000|2022-05-31 07:15:00|11922|11919.2|11928.8|11926|11933.8|11931|11909.9|11907|949
1653981600000|2022-05-31 07:20:00|11927.8|11925|11947.9|11943.9|11947.9|11945|11917.9|11914.1|908
1653981900000|2022-05-31 07:25:00|11946.8|11944|11916.7|11913.9|11948.9|11945.5|11913.7|11909.3|919
1653982200000|2022-05-31 07:30:00|11917.8|11913.8|11928.7|11925.9|11934.8|11930.9|11911.8|11907.9|794
1653982500000|2022-05-31 07:35:00|11929.7|11926.9|11913.8|11909.8|11935.7|11932.9|11909.7|11906.8|521
1653982800000|2022-05-31 07:40:00|11913.7|11910.9|11930.7|11927.9|11934.2|11928.8|11913.2|11909.3|593
1653983100000|2022-05-31 07:45:00|11930.6|11927.8|11931.1|11928.3|11948.1|11945.3|11924.7|11920.3|1251
1653983400000|2022-05-31 07:50:00|11932.6|11929.8|11949.5|11946.7|11958.1|11951.7|11925.1|11921.7|1250
1653983700000|2022-05-31 07:55:00|11953.6|11949.6|11981.4|11978.6|11986.1|11980.7|11943.6|11940.7|1687
1653984000000|2022-05-31 08:00:00|11981.5|11978.7|11985.4|11982.6|11991|11988.2|11971.5|11968.6|2240
1653984300000|2022-05-31 08:05:00|11985.9|11983.1|11983.9|11981.1|11991|11988.2|11973.9|11971.1|1416
1653984600000|2022-05-31 08:10:00|11984.4|11981.6|11981.3|11978.5|11988.8|11986|11968.9|11966.1|1292
1653984900000|2022-05-31 08:15:00|11982.3|11979.5|11985.5|11982.7|11997.7|11992.9|11977.3|11974.4|2061
1653985200000|2022-05-31 08:20:00|11985.1|11982.3|11972.1|11968.1|12000.6|11994.2|11969|11966.2|2381
1653985500000|2022-05-31 08:25:00|11971|11968.2|11976.8|11974|12003|12000|11971|11965.6|3334
1653985800000|2022-05-31 08:30:00|11975.8|11973|11953.8|11951|11991.2|11988.4|11951.4|11948.6|2462
1653986100000|2022-05-31 08:35:00|11952.3|11949.5|11968.7|11964.7|11973.9|11971|11951.8|11948.9|2342
1653986400000|2022-05-31 08:40:00|11968.6|11965.8|11987|11984.2|11989|11986.2|11959.6|11956.7|1177
1653986700000|2022-05-31 08:45:00|11986|11983.2|11984.4|11981.6|11996.9|11994.1|11976|11973.2|1415
1653987000000|2022-05-31 08:50:00|11982.5|11979.7|11963.5|11960.7|11982.5|11979.7|11942.6|11938.2|1080
1653987300000|2022-05-31 08:55:00|11963.6|11960.8|11970.4|11967.6|11975.1|11970.1|11959|11956.2|1247
1653987600000|2022-05-31 09:00:00|11970.5|11967.7|11957.5|11954.7|11972.9|11970.1|11945.1|11942.3|1185
1653987900000|2022-05-31 09:05:00|11958.5|11955.7|11954.5|11951.7|11973|11970.2|11954.5|11950.6|1300
1653988200000|2022-05-31 09:10:00|11954|11951.2|11943.6|11940.8|11969.5|11966.6|11942|11939.2|859
1653988500000|2022-05-31 09:15:00|11943.5|11940.7|11939.5|11936.7|11951.6|11948.7|11931.6|11928.8|1067
1653988800000|2022-05-31 09:20:00|11940.5|11937.7|11925.6|11922.8|11948.1|11941.7|11923|11919.6|1387
1653989100000|2022-05-31 09:25:00|11924.6|11921.8|11936.6|11932.6|11948.1|11941.7|11866.6|11862.2|6486
1653989400000|2022-05-31 09:30:00|11935.5|11932.7|11929.5|11925.5|11938.6|11935.7|11911.5|11907.6|1217
1653989700000|2022-05-31 09:35:00|11928.5|11925.7|11932.4|11929.6|11939|11934.6|11921.9|11919.1|770
1653990000000|2022-05-31 09:40:00|11934.5|11930.5|11926.4|11923.6|11937|11931.6|11917.4|11912|667
1653990300000|2022-05-31 09:45:00|11926.5|11923.7|11934.4|11930.4|11947.4|11944.5|11926.5|11923.7|702
1653990600000|2022-05-31 09:50:00|11933.3|11930.5|11943.3|11940.5|11946.3|11943.5|11929.4|11926.6|490
1653990900000|2022-05-31 09:55:00|11943.8|11941|11966.2|11963.4|11969.7|11966.9|11938.3|11935.4|1650
1653991200000|2022-05-31 10:00:00|11967.3|11963.3|11961.2|11958.4|11967.7|11964.9|11955.2|11951.4|1291
1653991500000|2022-05-31 10:05:00|11961.3|11957.3|11953.2|11950.4|11961.3|11958.4|11944.2|11941.4|590
1653991800000|2022-05-31 10:10:00|11953.6|11950.8|11937.7|11934.9|11958.3|11954.4|11926.2|11923.3|493
1653992100000|2022-05-31 10:15:00|11938.2|11935.4|11940.2|11937.4|11949.3|11946.4|11931.2|11928.3|418
1653992400000|2022-05-31 10:20:00|11939.2|11936.4|11933.1|11930.3|11939.3|11936.4|11930.7|11927.9|397
1653992700000|2022-05-31 10:25:00|11932.2|11929.4|11940.6|11937.8|11946.2|11942.3|11932.2|11927.7|465
1653993000000|2022-05-31 10:30:00|11941.1|11938.3|11929.1|11926.3|11941.1|11938.3|11927.6|11924.7|515
1653993300000|2022-05-31 10:35:00|11928.6|11925.8|11945|11942.2|11946.5|11943.7|11921.6|11918.8|754
1653993600000|2022-05-31 10:40:00|11945.1|11941.1|11921.2|11917.2|11945.1|11941.2|11917|11914.1|816
1653993900000|2022-05-31 10:45:00|11921.1|11917.1|11926.1|11922.1|11936.1|11932.2|11917.1|11914.2|909
1653994200000|2022-05-31 10:50:00|11927.1|11923.1|11910.1|11907.3|11929.9|11927.1|11909.1|11906.2|922
1653994500000|2022-05-31 10:55:00|11911.1|11908.3|11908.1|11905.3|11916.7|11912.8|11901.6|11898.8|737
1653994800000|2022-05-31 11:00:00|11909.2|11905.2|11908.2|11904.2|11924.7|11921.3|11902.1|11897.7|1403
1653995100000|2022-05-31 11:05:00|11909.1|11906.3|11892.2|11889.4|11911.2|11907.2|11891.2|11888.3|984
1653995400000|2022-05-31 11:10:00|11892.3|11888.3|11895.6|11892.8|11904.6|11901.8|11891.2|11887.9|440
1653995700000|2022-05-31 11:15:00|11891.6|11888.8|11879.1|11876.3|11899.2|11896.3|11872.6|11866.7|460
1653996000000|2022-05-31 11:20:00|11880.1|11877.3|11901.6|11897.6|11902.7|11898.2|11878.1|11875.3|346
1653996300000|2022-05-31 11:25:00|11901.1|11897.1|11946.9|11944.1|11957.2|11949.2|11897|11892.6|6413
1653996600000|2022-05-31 11:30:00|11947|11943|11906|11903.2|11947|11943|11906|11903.1|625
1653996900000|2022-05-31 11:35:00|11905|11902.2|11916|11913.2|11920.6|11917.2|11902|11899.1|325
1653997200000|2022-05-31 11:40:00|11915.9|11913.1|11916.9|11914.1|11928|11924.6|11913|11909.1|548
1653997500000|2022-05-31 11:45:00|11917|11913|11920|11916|11920|11917.1|11898.5|11895.1|1207
1653997800000|2022-05-31 11:50:00|11919|11916.2|11937.8|11935|11949.5|11941.1|11909.5|11906.7|711
1653998100000|2022-05-31 11:55:00|11936.8|11934|11933.7|11930.9|11940.7|11937.9|11919.8|11915.9|396
1653998400000|2022-05-31 12:00:00|11932.7|11929.9|11916.7|11913.9|11938.2|11935.4|11912.8|11909.4|352
1653998700000|2022-05-31 12:05:00|11916.2|11913.4|11902.8|11898.8|11917.8|11913.9|11899.7|11896.4|380
1653999000000|2022-05-31 12:10:00|11901.7|11898.9|11916.7|11912.7|11920.7|11916.8|11899.7|11896.8|508
1653999300000|2022-05-31 12:15:00|11915.6|11912.8|11928.5|11924.5|11935|11932.2|11906.6|11903.8|630
1653999600000|2022-05-31 12:20:00|11928.6|11924.6|11921|11918.2|11933.6|11929.7|11912.5|11909.7|418
1653999900000|2022-05-31 12:25:00|11921.5|11918.7|11906|11903.2|11934.9|11932.1|11905.6|11902.7|656
1654000200000|2022-05-31 12:30:00|11905.6|11902.8|11925.5|11922.7|11934.9|11932.1|11901.6|11897.2|655
1654000500000|2022-05-31 12:35:00|11926.5|11922.5|11953.4|11950.6|11958.9|11956.1|11917.5|11914.6|932
1654000800000|2022-05-31 12:40:00|11952.9|11950.1|11952.4|11949.6|11963.4|11960.5|11943|11940.2|759
1654001100000|2022-05-31 12:45:00|11954.3|11951.5|11955.3|11952.5|11959.4|11955.5|11937.4|11934.6|1130
1654001400000|2022-05-31 12:50:00|11956.3|11953.5|11967.3|11964.5|11981.7|11978.9|11956.3|11953.4|1849
1654001700000|2022-05-31 12:55:00|11968.3|11965.5|11962.8|11960|11979.2|11976.4|11955.8|11953|1126
1654002000000|2022-05-31 13:00:00|11962.3|11959.5|11903.5|11900.7|11971.8|11967.5|11902|11899.2|2480
1654002300000|2022-05-31 13:05:00|11903|11900.2|11919.6|11915.6|11948.4|11945|11902|11899.2|1005
1654002600000|2022-05-31 13:10:00|11918.5|11915.7|11949.4|11946.6|11969.5|11966.6|11918.5|11915.6|1385
1654002900000|2022-05-31 13:15:00|11948|11945.2|11945.5|11942.7|11967|11964.1|11940.4|11937.6|1133
1654003200000|2022-05-31 13:20:00|11945.4|11942.6|11973.3|11970.5|11978.4|11975.4|11944.4|11940|1421
1654003500000|2022-05-31 13:25:00|11974.3|11971.5|11961.2|11958.4|12063.4|12060.6|11939.4|11935.4|12011
1654003800000|2022-05-31 13:30:00|11962.3|11958.3|11988.2|11985.4|11998.2|11995.4|11959.3|11956.4|2179
1654004100000|2022-05-31 13:35:00|11989.2|11986.4|11977.3|11974.5|12003.2|12000.4|11970.8|11963.8|1283
1654004400000|2022-05-31 13:40:00|11976.8|11974|11948.3|11945.5|11986.4|11982.5|11942|11938.1|1494
1654004700000|2022-05-31 13:45:00|11948.8|11946|11945.4|11942.6|11958.5|11955.1|11929.9|11927.1|1476
1654005000000|2022-05-31 13:50:00|11945.9|11943.1|11963.3|11960.5|11967.4|11964|11939.4|11936.4|1136
1654005300000|2022-05-31 13:55:00|11962.4|11959.6|11942.2|11939.4|11962.8|11960|11936.3|11930.9|1313
1654005600000|2022-05-31 14:00:00|11941.3|11938.5|11918.3|11915.5|11949.3|11945.4|11911.3|11908.4|1696
1654005900000|2022-05-31 14:05:00|11917.8|11915|11922.2|11919.4|11945.7|11942.3|11905.3|11902.3|1510
1654006200000|2022-05-31 14:10:00|11922.1|11919.3|11909.3|11906.5|11924.2|11920.8|11875.3|11872.4|2971
1654006500000|2022-05-31 14:15:00|11910.4|11906.4|11901|11898.2|11929|11924.5|11897.4|11894.6|2147
1654006800000|2022-05-31 14:20:00|11900.9|11898.1|11892.4|11889.6|11909.5|11906.1|11889.4|11886.1|1583
1654007100000|2022-05-31 14:25:00|11892.5|11888.5|11889.4|11886.6|11913.4|11910.5|11867.5|11863.1|2197
1654007400000|2022-05-31 14:30:00|11889.5|11885.5|11916.3|11913.5|11938.3|11935.5|11889.4|11885.5|2144
1654007700000|2022-05-31 14:35:00|11916.2|11913.4|11894.4|11890.4|11937.2|11933.3|11890.3|11886.4|2134
1654008000000|2022-05-31 14:40:00|11893.3|11890.5|11891.3|11888.5|11896.4|11893.5|11868.3|11864|1733
1654008300000|2022-05-31 14:45:00|11892.4|11888.4|11886.2|11883.4|11919.1|11916.3|11881.7|11878.9|1591
1654008600000|2022-05-31 14:50:00|11887.2|11884.4|11882.2|11879.4|11894.2|11891.4|11867.3|11864.3|967
1654008900000|2022-05-31 14:55:00|11883.2|11880.4|11842.3|11839.5|11892.3|11889.4|11829.8|11827|3103
1654009200000|2022-05-31 15:00:00|11843.3|11840.5|11813.4|11809.4|11859.8|11857|11806.3|11801.9|2949
1654009500000|2022-05-31 15:05:00|11812.3|11809.5|11741.4|11738.6|11822.4|11818.5|11728.5|11723.1|6354
1654009800000|2022-05-31 15:10:00|11739.4|11736.6|11758.2|11755.4|11781.9|11778.5|11735|11732.2|3511
1654010100000|2022-05-31 15:15:00|11759.2|11756.4|11742.3|11739.5|11773.4|11770.5|11736.9|11732.9|1828
1654010400000|2022-05-31 15:20:00|11741.4|11738.6|11741.4|11737.4|11778.4|11775.4|11734.8|11732|2830
1654010700000|2022-05-31 15:25:00|11740.3|11737.5|11786.2|11783.4|11795.7|11792.9|11734.8|11729.9|8050
1654011000000|2022-05-31 15:30:00|11785.7|11782.9|11793.7|11790.9|11814.8|11811.7|11782.3|11779.3|4105
1654011300000|2022-05-31 15:35:00|11793.2|11790.4|11810.2|11807.4|11837.2|11834.2|11792.7|11788.7|2283
1654011600000|2022-05-31 15:40:00|11808.2|11805.4|11808.3|11804.3|11810.2|11807.4|11785.2|11779.8|1516
1654011900000|2022-05-31 15:45:00|11808.2|11805.4|11816.1|11813.3|11840.1|11835.3|11802.2|11799.3|1869
1654012200000|2022-05-31 15:50:00|11816.2|11812.2|11802.2|11799.4|11817.1|11814.3|11787.2|11784.3|1002
1654012500000|2022-05-31 15:55:00|11802.3|11798.3|11773.2|11770.4|11809.7|11804.3|11768.2|11765.3|1134
1654012800000|2022-05-31 16:00:00|11772.2|11769.4|11797.1|11793.1|11804.1|11801.2|11769.3|11766.3|760
1654013100000|2022-05-31 16:05:00|11797.2|11793.2|11773.2|11769.2|11800.1|11796.7|11763.1|11760.3|2346
1654013400000|2022-05-31 16:10:00|11772.1|11769.3|11773.4|11769.4|11793.3|11790.4|11769.6|11766.2|3037
1654013700000|2022-05-31 16:15:00|11772.3|11769.5|11778.2|11775.4|11781.3|11778.5|11765.7|11762|1078
1654014000000|2022-05-31 16:20:00|11779.1|11776.3|11796.9|11794.1|11802|11798.1|11773.1|11770.3|1014
1654014300000|2022-05-31 16:25:00|11797.8|11795|11789.9|11787.1|11811.4|11806.4|11781.9|11776.5|820
1654014600000|2022-05-31 16:30:00|11790.5|11787.7|11798.8|11796|11810.8|11807.9|11786|11783|954
1654014900000|2022-05-31 16:35:00|11799.8|11797|11830.1|11827.3|11831.6|11828.8|11790.9|11787.9|1564
1654015200000|2022-05-31 16:40:00|11830.6|11827.8|11844.1|11841.3|11853.5|11850.7|11828.6|11825.7|1870
1654015500000|2022-05-31 16:45:00|11844.5|11841.7|11852.5|11849.7|11865.6|11862.8|11844|11841.2|1565
1654015800000|2022-05-31 16:50:00|11853.5|11850.7|11855.6|11852.8|11870.6|11867.7|11851|11847.6|1105
1654016100000|2022-05-31 16:55:00|11854.7|11850.7|11857.4|11854.6|11864.6|11861.2|11841.6|11838.8|1041
1654016400000|2022-05-31 17:00:00|11858.5|11854.5|11861.2|11858.4|11874.4|11871.4|11853.9|11851.1|1660
1654016700000|2022-05-31 17:05:00|11860.2|11857.4|11842.3|11839.5|11863.8|11860.9|11833.3|11829.4|1003
1654017000000|2022-05-31 17:10:00|11843.3|11839.3|11801.9|11799.1|11846.7|11843.9|11793.9|11791.1|1459
1654017300000|2022-05-31 17:15:00|11801.4|11798.6|11807.8|11805|11811.2|11808.4|11793.9|11791.1|1186
1654017600000|2022-05-31 17:20:00|11809.8|11807|11809.2|11806.4|11827.3|11824.4|11797.7|11794.9|799
1654017900000|2022-05-31 17:25:00|11810.2|11806.2|11816.1|11813.3|11820.6|11817.8|11793.7|11788.9|1222
1654018200000|2022-05-31 17:30:00|11817|11814.2|11832.4|11829.6|11836.4|11833.5|11813.1|11810.2|1654
1654018500000|2022-05-31 17:35:00|11831.9|11829.1|11850.7|11847.9|11852.8|11849.9|11829.9|11825.5|996
1654018800000|2022-05-31 17:40:00|11851.8|11847.8|11846.8|11844|11851.9|11849|11826.9|11824|649
1654019100000|2022-05-31 17:45:00|11845.9|11843.1|11774.2|11770.2|11848.9|11846|11750.1|11746.2|4300
1654019400000|2022-05-31 17:50:00|11771.2|11768.4|11680.6|11677.8|11785.1|11781.2|11665.4|11661.4|6984
1654019700000|2022-05-31 17:55:00|11680.7|11676.7|11547.5|11543.5|11688.3|11681.9|11530.5|11526.5|8815
1654020000000|2022-05-31 18:00:00|11546.4|11543.6|11595.8|11593|11645.7|11638.3|11502.6|11497.2|7097
1654020300000|2022-05-31 18:05:00|11594.8|11592|11600.4|11596.4|11606.3|11603.4|11526.6|11522.2|4397
1654020600000|2022-05-31 18:10:00|11601.2|11598.4|11614.1|11611.3|11627.9|11621.9|11596.9|11592.8|2671
1654020900000|2022-05-31 18:15:00|11613.6|11610.8|11614.7|11611.9|11630.7|11627.9|11597.4|11594.6|2593
1654021200000|2022-05-31 18:20:00|11614.8|11612|11571.6|11567.6|11625.2|11622.3|11557.2|11554.2|3959
1654021500000|2022-05-31 18:25:00|11571.5|11567.5|11513.1|11510.3|11577|11573.6|11502.2|11498.3|9959
1654021800000|2022-05-31 18:30:00|11511.2|11508.4|11571.5|11568.7|11601.1|11593.7|11510.6|11504.7|2764
1654022100000|2022-05-31 18:35:00|11572.6|11568.6|11571.3|11568.5|11582|11577.6|11557|11553.1|767
1654022400000|2022-05-31 18:40:00|11572.4|11568.4|11619.3|11615.3|11634.8|11631.2|11568.3|11561.9|724
1654022700000|2022-05-31 18:45:00|11619.2|11616.4|11622.7|11612.7|11631.6|11628.8|11606.2|11601.7|759
1654023000000|2022-05-31 18:50:00|11620.2|11616.2|11618.2|11614.2|11634.1|11631.3|11611.1|11606.8|413
1654023300000|2022-05-31 18:55:00|11616.1|11613.3|11589.1|11586.3|11621.3|11618.3|11588.2|11585.2|459
1654023600000|2022-05-31 19:00:00|11590.2|11586.2|11583.2|11580.4|11600.6|11594.2|11568.2|11564.3|270
1654023900000|2022-05-31 19:05:00|11582.4|11578.4|11624.7|11614.7|11626.7|11621.2|11580.1|11573.8|247
1654024200000|2022-05-31 19:10:00|11621.2|11617.2|11619.9|11617.1|11626.6|11621.2|11609.9|11605.5|166
1654024500000|2022-05-31 19:15:00|11620.9|11618.1|11619.9|11617.1|11629.5|11625|11617.9|11611.6|286
1654024800000|2022-05-31 19:20:00|11620|11616|11624.9|11620.9|11630.4|11627|11618.8|11613.5|141
1654025100000|2022-05-31 19:25:00|11623.9|11619.9|11607.8|11605|11627.9|11624|11606.8|11602.9|76
1654025400000|2022-05-31 19:30:00|11608.9|11604.9|11620.9|11616.9|11630.3|11626|11607.8|11604.9|172
1654025700000|2022-05-31 19:35:00|11619.8|11617|11601.7|11598.9|11624.8|11621.9|11600.7|11595.3|200
1654026000000|2022-05-31 19:40:00|11602.7|11599.9|11606.7|11603.9|11610.2|11607.4|11596.7|11592.8|157
1654026300000|2022-05-31 19:45:00|11606.3|11603.5|11603.9|11599.9|11618.3|11612.9|11600.4|11596.9|229
1654026600000|2022-05-31 19:50:00|11602.9|11598.9|11612.9|11608.9|11621.4|11616|11602.8|11595.4|144
1654026900000|2022-05-31 19:55:00|11615.4|11605.4|11597.8|11593.8|11617.3|11610|11591.2|11586.8|165
1654027200000|2022-05-31 20:00:00|11598.7|11594.7|11576.2|11573.4|11600.3|11595.8|11570.8|11563.4|270
1654027500000|2022-05-31 20:05:00|11576.3|11573.5|11584.8|11582|11592.4|11585.9|11574.8|11571.8|55
1654027800000|2022-05-31 20:10:00|11584.7|11581.9|11586.7|11583.9|11593.3|11586.9|11583.7|11578.3|85
1654028100000|2022-05-31 20:15:00|11587.2|11584.4|11593.6|11590.8|11594.2|11590.8|11570.7|11566.8|95
1654028400000|2022-05-31 20:20:00|11594.7|11590.7|11595.8|11591.8|11603.3|11599.8|11588.7|11585.8|165
1654028700000|2022-05-31 20:25:00|11594.7|11591.9|11602.8|11592.8|11606.3|11603.3|11584.8|11578.4|135
1654029000000|2022-05-31 20:30:00|11603.2|11593.2|11593.6|11590.8|11603.7|11596.7|11589.3|11582.3|59
1654029300000|2022-05-31 20:35:00|11594.1|11591.3|11593.6|11590.8|11601.3|11596.8|11593.6|11588.3|28
1654029600000|2022-05-31 20:40:00|11594.1|11591.3|11599.7|11595.7|11603.1|11600.3|11594.1|11591.2|74
1654029900000|2022-05-31 20:45:00|11599.6|11596.8|11617.6|11613.6|11622.1|11617.2|11598.6|11592.2|165
1654030200000|2022-05-31 20:50:00|11618.6|11614.6|11610.6|11606.6|11621.1|11616.6|11604.7|11597.7|76
1654030500000|2022-05-31 20:55:00|11613.2|11603.2|11614.1|11604.1|11619.2|11614.2|11605.5|11599.1|129
1654030800000|2022-05-31 21:00:00|11613.6|11603.6|11613.1|11603.1|11617|11614.2|11606.6|11596.6|113
1654031100000|2022-05-31 21:05:00|11612.6|11602.6|11611|11601|11612.6|11602.6|11611|11601|3
1654031400000|2022-05-31 21:10:00|11610.5|11600.5|11610.5|11600.5|11610.5|11600.5|11610.5|11600.5|0
1654031700000|2022-05-31 21:15:00|11610|11600|11610|11600|11610|11600|11610|11600|2
1654032000000|2022-05-31 21:20:00|11609.9|11599.9|11613.9|11603.9|11613.9|11603.9|11609.9|11599.9|0
1654032300000|2022-05-31 21:25:00|11614.4|11604.4|11612.9|11602.9|11614.4|11606|11607.8|11602.9|10
1654032600000|2022-05-31 21:30:00|11613.3|11603.3|11615.8|11605.8|11623.3|11613.3|11613.3|11603.3|47
1654032900000|2022-05-31 21:35:00|11616.2|11606.2|11615.7|11605.7|11616.3|11606.3|11615.2|11605.2|1
1654033200000|2022-05-31 21:40:00|11614.2|11604.2|11614.2|11604.2|11614.2|11604.2|11614.2|11604.2|0
1654033500000|2022-05-31 21:45:00|11614.7|11604.7|11614.2|11604.2|11615.2|11605.2|11613.7|11603.7|7
1654033800000|2022-05-31 21:50:00|11614.1|11604.1|11614.1|11604.1|11614.1|11604.1|11614.1|11604.1|2
1654034100000|2022-05-31 21:55:00|11613.6|11603.6|11614.1|11604.1|11614.1|11606.1|11608|11603.1|1
1654041600000|2022-06-01 00:00:00|11604.3|11600.3|11622.4|11618.4|11624.4|11620.5|11599.9|11589.9|260
1654041900000|2022-06-01 00:05:00|11622.3|11619.5|11635.4|11631.4|11658|11653.1|11615.8|11612.4|281
1654042200000|2022-06-01 00:10:00|11638|11628|11618.4|11615.6|11638|11630.5|11617.5|11613.6|46
1654042500000|2022-06-01 00:15:00|11619.5|11615.5|11602.6|11598.6|11625.5|11621.6|11596.5|11591.2|127
1654042800000|2022-06-01 00:20:00|11601.6|11598.8|11604.5|11601.7|11608.6|11604.6|11594.5|11589.1|52
1654043100000|2022-06-01 00:25:00|11604.4|11601.6|11599.5|11596.7|11608.1|11603.2|11597.5|11593.1|49
1654043400000|2022-06-01 00:30:00|11599|11596.2|11618.6|11614.6|11621.1|11615.5|11597|11592.1|80
1654043700000|2022-06-01 00:35:00|11621.2|11611.2|11614.6|11610.6|11630|11624.7|11610.5|11607.1|46
1654044000000|2022-06-01 00:40:00|11615.5|11611.5|11622.5|11618.5|11628|11622.6|11612.4|11606.1|239
1654044300000|2022-06-01 00:45:00|11620.5|11616.5|11632.4|11628.4|11636.9|11630.5|11618.5|11611.9|29
1654044600000|2022-06-01 00:50:00|11631.3|11628.5|11635.3|11632.5|11637.4|11634.5|11628.3|11622|34
1654044900000|2022-06-01 00:55:00|11635.4|11631.4|11658.1|11654.1|11658.2|11655.3|11628.8|11623.8|346
1654045200000|2022-06-01 01:00:00|11657.1|11654.3|11621|11618.2|11663.1|11657.3|11621|11618.1|401
1654045500000|2022-06-01 01:05:00|11622.1|11618.1|11637.9|11633.9|11655.5|11649.1|11621|11616.6|132
1654045800000|2022-06-01 01:10:00|11638|11634|11606.3|11603.5|11643.4|11637|11605.8|11600.3|147
1654046100000|2022-06-01 01:15:00|11605.8|11603|11621.7|11618.9|11627.4|11623|11601.8|11596.4|168
1654046400000|2022-06-01 01:20:00|11620.8|11616.8|11592.7|11588.7|11623.2|11616.9|11588.7|11582.2|234
1654046700000|2022-06-01 01:25:00|11590.8|11586.8|11590.5|11587.7|11605.2|11597.8|11584.6|11578.2|210
1654047000000|2022-06-01 01:30:00|11589.6|11586.8|11607.3|11604.5|11612.9|11607.5|11581.9|11578|380
1654047300000|2022-06-01 01:35:00|11608.3|11605.5|11616.5|11612.5|11618.5|11615.6|11587.4|11581.9|87
1654047600000|2022-06-01 01:40:00|11615.4|11612.6|11607.4|11603.4|11620|11613.5|11600.9|11596|122
1654047900000|2022-06-01 01:45:00|11607.5|11603.5|11597.3|11593.3|11615.9|11608.6|11594.2|11587.8|156
1654048200000|2022-06-01 01:50:00|11597.2|11594.4|11623.3|11619.3|11626.8|11621.4|11592.3|11586.8|97
1654048500000|2022-06-01 01:55:00|11624.2|11620.2|11628.1|11625.3|11640.6|11634.3|11620.6|11615.7|117
1654048800000|2022-06-01 02:00:00|11628|11625.2|11597.1|11593.1|11628.8|11625.2|11587.1|11582.7|534
1654049100000|2022-06-01 02:05:00|11597|11594.2|11590|11586|11607.6|11603.3|11588.9|11582.6|152
1654049400000|2022-06-01 02:10:00|11590.1|11586.1|11606.9|11604.1|11609.5|11604.1|11588|11584.6|86
1654049700000|2022-06-01 02:15:00|11607.9|11605.1|11608|11604|11614.5|11610.1|11603.9|11598.5|71
1654050000000|2022-06-01 02:20:00|11606.9|11604.1|11610.8|11608|11623.9|11618.1|11606.3|11599.5|64
1654050300000|2022-06-01 02:25:00|11611|11607|11608.8|11606|11615.6|11611|11607.3|11602.3|78
1654050600000|2022-06-01 02:30:00|11612.7|11608.7|11606.7|11603.9|11615.8|11608.9|11584.8|11580.4|308
1654050900000|2022-06-01 02:35:00|11611.3|11601.3|11591.9|11587.9|11611.3|11603.9|11589.9|11583.4|193
1654051200000|2022-06-01 02:40:00|11590|11586|11596.8|11592.8|11602.3|11597.8|11588.8|11582.9|72
1654051500000|2022-06-01 02:45:00|11595.7|11592.9|11586.8|11582.8|11602.4|11596.9|11585.1|11581.2|159
1654051800000|2022-06-01 02:50:00|11586.7|11582.7|11570.8|11566.8|11586.7|11582.9|11564.3|11560.3|291
1654052100000|2022-06-01 02:55:00|11572.3|11562.3|11585.6|11582.8|11589.2|11583.8|11569.8|11562.3|118
1654052400000|2022-06-01 03:00:00|11585.5|11582.7|11587.7|11583.7|11594.1|11588.8|11580.6|11573.3|126
1654052700000|2022-06-01 03:05:00|11586.6|11583.8|11582.6|11578.6|11592.2|11587.8|11581.5|11576.1|63
1654053000000|2022-06-01 03:10:00|11582.5|11579.7|11564.6|11560.6|11587|11579.7|11562.6|11557.1|221
1654053300000|2022-06-01 03:15:00|11564.5|11561.7|11569.5|11566.7|11580.1|11574.5|11563.5|11558.1|155
1654053600000|2022-06-01 03:20:00|11566.6|11562.6|11573.5|11569.5|11574.6|11570.7|11560|11555.1|68
1654053900000|2022-06-01 03:25:00|11574.5|11570.5|11558.6|11554.6|11577|11572.5|11554.5|11548.2|171
1654054200000|2022-06-01 03:30:00|11557.6|11553.6|11569.5|11566.7|11573|11566.7|11557.6|11552.1|70
1654054500000|2022-06-01 03:35:00|11569.4|11566.6|11568.5|11565.7|11571.1|11566.7|11565.5|11560|82
1654054800000|2022-06-01 03:40:00|11569.6|11565.6|11573.5|11569.5|11581|11574.6|11569|11565.6|145
1654055100000|2022-06-01 03:45:00|11573.4|11570.6|11578|11574|11585|11580.1|11573.4|11569.9|54
1654055400000|2022-06-01 03:50:00|11578.5|11574.5|11580.4|11576.4|11584.9|11578.5|11574.4|11568|18
1654055700000|2022-06-01 03:55:00|11580.3|11577.5|11580.2|11577.4|11586.9|11581.5|11578.8|11574.9|37
1654056000000|2022-06-01 04:00:00|11580.3|11577.5|11588.3|11585.5|11590.9|11585.5|11580.2|11574.9|151
1654056300000|2022-06-01 04:05:00|11588.4|11584.4|11583.1|11580.3|11588.8|11585.9|11580.1|11577.2|157
1654056600000|2022-06-01 04:10:00|11584.1|11581.3|11575.2|11571.2|11584.7|11581.3|11571.2|11567.3|69
1654056900000|2022-06-01 04:15:00|11577.7|11567.7|11574.2|11570.2|11577.7|11573.4|11568.1|11562.3|17
1654057200000|2022-06-01 04:20:00|11575.2|11571.2|11568.1|11564.1|11577.7|11571.3|11566.1|11559.7|49
1654057500000|2022-06-01 04:25:00|11567|11564.2|11571.1|11567.1|11572.1|11568.7|11566.6|11563.8|12
1654057800000|2022-06-01 04:30:00|11572.1|11568.1|11573.5|11570.7|11580.6|11575.1|11572|11567.6|16
1654058100000|2022-06-01 04:35:00|11575.1|11571.1|11566|11563.2|11577.1|11573.2|11563|11556.7|121
1654058400000|2022-06-01 04:40:00|11565|11562.2|11567.1|11563.1|11574.6|11569.2|11565|11560.6|26
1654058700000|2022-06-01 04:45:00|11566|11563.2|11561|11557|11569.4|11563.2|11554|11550.6|102
1654059000000|2022-06-01 04:50:00|11563.6|11553.6|11562.6|11558.6|11565.6|11561.1|11555.9|11551.6|11
1654059300000|2022-06-01 04:55:00|11563|11559|11572.5|11562.5|11572.5|11566.1|11561.9|11554.5|32
1654059600000|2022-06-01 05:00:00|11574.8|11564.8|11578.3|11575.5|11582.4|11575.9|11569|11562.5|19
1654059900000|2022-06-01 05:05:00|11578.4|11575.6|11581.8|11579|11590.4|11585.5|11578.4|11572.4|93
1654060200000|2022-06-01 05:10:00|11581.9|11577.9|11580.7|11577.9|11582.9|11580|11579.2|11575.9|25
1654060500000|2022-06-01 05:15:00|11580.9|11576.9|11584.6|11581.8|11590.1|11584.8|11579.7|11575.8|119
1654060800000|2022-06-01 05:20:00|11584.7|11580.7|11583.6|11580.8|11590.6|11584.8|11580.6|11576.9|72
1654061100000|2022-06-01 05:25:00|11583.7|11579.7|11592.6|11588.6|11599.1|11593.8|11580.6|11577.2|54
1654061400000|2022-06-01 05:30:00|11591.7|11587.7|11552.5|11549.7|11591.7|11587.7|11552|11547|398
1654061700000|2022-06-01 05:35:00|11552.4|11549.6|11535.2|11531.2|11552.4|11549.6|11530.1|11525.2|465
1654062000000|2022-06-01 05:40:00|11535.7|11531.7|11544|11540|11550.7|11544.7|11535.5|11531.1|159
1654062300000|2022-06-01 05:45:00|11544.6|11540.6|11529.5|11526.7|11555.1|11549.7|11519.5|11514.1|354
1654062600000|2022-06-01 05:50:00|11532|11522|11531.4|11528.6|11543.1|11537.6|11523.5|11517|121
1654062900000|2022-06-01 05:55:00|11534.5|11530.5|11540.4|11536.4|11547|11540.6|11522.5|11517.1|227
1654063200000|2022-06-01 06:00:00|11540.5|11536.5|11573.2|11569.2|11574.2|11569.2|11536.4|11530|466
1654063500000|2022-06-01 06:05:00|11576.7|11566.7|11595.6|11585.6|11595.6|11589.7|11570.1|11565.7|448
1654063800000|2022-06-01 06:10:00|11592.1|11588.1|11594|11591.2|11612.5|11606|11587.5|11584.1|389
1654064100000|2022-06-01 06:15:00|11594.1|11590.1|11605|11602.2|11612.1|11607.2|11581.1|11574.7|324
1654064400000|2022-06-01 06:20:00|11605.5|11602.7|11624.8|11620.8|11626.5|11620.8|11594.1|11587.6|189
1654064700000|2022-06-01 06:25:00|11625|11621|11627.9|11623.9|11633.4|11628|11619.8|11615.9|355
1654065000000|2022-06-01 06:30:00|11627.8|11625|11640.8|11636.8|11646.3|11638.8|11622.8|11616.4|291
1654065300000|2022-06-01 06:35:00|11640.6|11637.8|11664.5|11661.7|11666.6|11662.7|11630.7|11627.8|469
1654065600000|2022-06-01 06:40:00|11664.6|11660.6|11671.4|11667.4|11676.9|11671.5|11641.5|11638.1|999
1654065900000|2022-06-01 06:45:00|11672.4|11668.4|11660.4|11656.4|11674.9|11668.5|11651.3|11644|253
1654066200000|2022-06-01 06:50:00|11660.3|11656.3|11657.5|11653.5|11662.9|11658.6|11644.4|11638.5|275
1654066500000|2022-06-01 06:55:00|11656.5|11652.5|11676.4|11672.4|11676.4|11673.5|11651.3|11645.9|325
1654066800000|2022-06-01 07:00:00|11676.3|11673.5|11671.2|11668.4|11684.9|11680.5|11657.3|11654.4|659
1654067100000|2022-06-01 07:05:00|11671.3|11667.3|11681.1|11677.1|11687.6|11682.2|11664.7|11660.9|929
1654067400000|2022-06-01 07:10:00|11683.5|11673.5|11699.8|11697|11710.2|11705.4|11676|11673.2|1396
1654067700000|2022-06-01 07:15:00|11699.7|11696.9|11688.8|11686|11703.8|11700.4|11676.9|11673.9|328
1654068000000|2022-06-01 07:20:00|11687.3|11684.5|11664.8|11662|11687.9|11685|11662.8|11659.9|753
1654068300000|2022-06-01 07:25:00|11666|11661.1|11669.9|11665.9|11676|11673.1|11656.9|11653.5|361
1654068600000|2022-06-01 07:30:00|11668.9|11664.9|11671.4|11668.6|11685.9|11683|11664.9|11660.4|271
1654068900000|2022-06-01 07:35:00|11670.8|11668|11693.7|11690.9|11696.9|11693.9|11669.8|11666.1|288
1654069200000|2022-06-01 07:40:00|11691.8|11689|11712.8|11708.8|11713.7|11709.9|11690.7|11687.9|523
1654069500000|2022-06-01 07:45:00|11712.7|11709.9|11743.3|11740.5|11752.4|11746.4|11702.5|11699.6|853
1654069800000|2022-06-01 07:50:00|11743.4|11740.6|11745.4|11742.6|11754.9|11751.5|11729.5|11725.6|624
1654070100000|2022-06-01 07:55:00|11744.9|11742.1|11738.6|11734.6|11749|11744.5|11719.6|11716.7|691
1654070400000|2022-06-01 08:00:00|11740.4|11736.4|11759.5|11756.7|11760.5|11757.6|11724.5|11721.6|722
1654070700000|2022-06-01 08:05:00|11759.6|11755.6|11746.6|11743.8|11763.6|11760.7|11725.5|11722.6|792
1654071000000|2022-06-01 08:10:00|11746.7|11743.9|11704.8|11700.8|11749.7|11746.3|11702.7|11699.8|1060
1654071300000|2022-06-01 08:15:00|11705.8|11701.8|11718.6|11715.8|11732.8|11724.9|11702.2|11697.4|1380
1654071600000|2022-06-01 08:20:00|11715.6|11712.8|11741.3|11737.3|11745.8|11742.4|11707.6|11703.7|1576
1654071900000|2022-06-01 08:25:00|11740.2|11737.4|11696.4|11693.6|11747.2|11744.4|11693.4|11690.6|4148
1654072200000|2022-06-01 08:30:00|11695.7|11691.7|11700.2|11697.4|11713.4|11710.4|11678.2|11675.4|3961
1654072500000|2022-06-01 08:35:00|11701.2|11697.2|11711.2|11707.2|11718.6|11715.8|11698.7|11695.9|1047
1654072800000|2022-06-01 08:40:00|11712.1|11708.1|11733.8|11731|11741|11738|11708.1|11705.3|916
1654073100000|2022-06-01 08:45:00|11734.9|11730.9|11708.9|11706.1|11734.9|11732|11705.9|11703|752
1654073400000|2022-06-01 08:50:00|11710|11706|11711.9|11709.1|11727.9|11725|11708.9|11706|820
1654073700000|2022-06-01 08:55:00|11711.8|11709|11688.6|11685.8|11712.9|11709.1|11684.6|11681.2|953
1654074000000|2022-06-01 09:00:00|11689.1|11686.3|11698|11695.2|11728.9|11725.5|11681|11677.8|1027
1654074300000|2022-06-01 09:05:00|11698.1|11695.3|11704.9|11702.1|11723.4|11720.6|11697|11692.6|566
1654074600000|2022-06-01 09:10:00|11706.4|11703.6|11704.2|11701.4|11715.9|11712|11696.9|11693|568
1654074900000|2022-06-01 09:15:00|11704.7|11701.9|11714.5|11711.7|11723.1|11720.3|11701.7|11698|832
1654075200000|2022-06-01 09:20:00|11714.6|11711.8|11726.3|11723.5|11734.4|11731.4|11711.5|11708.7|1040
1654075500000|2022-06-01 09:25:00|11726.8|11724|11706.7|11702.7|11734.8|11732|11706|11702.7|522
1654075800000|2022-06-01 09:30:00|11707.6|11703.6|11712.4|11709.6|11728.9|11726.1|11705.1|11701.7|658
1654076100000|2022-06-01 09:35:00|11711.4|11708.6|11706.5|11703.7|11716|11712.6|11695.6|11692.7|820
1654076400000|2022-06-01 09:40:00|11705.5|11701.5|11734|11731.2|11736|11732.1|11702.5|11699.7|1134
1654076700000|2022-06-01 09:45:00|11733.9|11731.1|11721.6|11717.6|11733.9|11731.1|11711.5|11707.6|979
1654077000000|2022-06-01 09:50:00|11720.5|11717.7|11727.4|11724.6|11741.4|11737.5|11717.1|11713.6|727
1654077300000|2022-06-01 09:55:00|11727.6|11723.6|11743.3|11740.5|11748.5|11745.5|11724.5|11721.7|764
1654077600000|2022-06-01 10:00:00|11742.4|11738.4|11749.4|11745.4|11751.8|11749|11742.3|11738.4|1121
1654077900000|2022-06-01 10:05:00|11748.4|11745.6|11720.6|11717.8|11751.8|11749|11720.6|11716.8|1170
1654078200000|2022-06-01 10:10:00|11720.1|11717.3|11712.3|11709.5|11735.6|11732.8|11710.8|11707.8|870
1654078500000|2022-06-01 10:15:00|11711.8|11709|11695.1|11692.3|11711.8|11709|11692.1|11688.8|1067
1654078800000|2022-06-01 10:20:00|11697.2|11693.2|11702.9|11700.1|11704.1|11700.7|11685.1|11681.2|631
1654079100000|2022-06-01 10:25:00|11703|11699|11694.7|11691.9|11703|11700.1|11687.3|11684.5|1423
1654079400000|2022-06-01 10:30:00|11695.7|11692.9|11693.9|11691.1|11702.7|11699.9|11689.8|11685.9|396
1654079700000|2022-06-01 10:35:00|11694.3|11691.5|11681|11678.2|11699.4|11696.6|11677.1|11674.3|495
1654080000000|2022-06-01 10:40:00|11680|11677.2|11680|11677.2|11695.1|11692.1|11677.1|11674.3|503
1654080300000|2022-06-01 10:45:00|11681|11678.2|11689|11685|11699|11696.1|11680|11677|226
1654080600000|2022-06-01 10:50:00|11687.9|11685.1|11687.8|11685|11698.9|11696|11684.8|11681|424
1654080900000|2022-06-01 10:55:00|11687.3|11684.5|11671.5|11668.7|11701.7|11698.8|11657.9|11654|1361
1654081200000|2022-06-01 11:00:00|11671.6|11667.6|11681.5|11678.7|11692.5|11689.7|11670.6|11667.6|416
1654081500000|2022-06-01 11:05:00|11681.6|11677.6|11689.7|11685.7|11695.3|11691.7|11679.1|11676.3|312
1654081800000|2022-06-01 11:10:00|11689.6|11685.6|11708.3|11705.5|11714.8|11712|11685.5|11681.6|491
1654082100000|2022-06-01 11:15:00|11706.3|11703.5|11701.4|11698.6|11712.3|11709.5|11697.4|11693.5|345
1654082400000|2022-06-01 11:20:00|11702.4|11698.4|11707.4|11704.6|11712.5|11708.5|11693.5|11689.6|265
1654082700000|2022-06-01 11:25:00|11707.9|11705.1|11694.6|11690.6|11708.6|11705.7|11688.5|11684.7|284
1654083000000|2022-06-01 11:30:00|11693.5|11690.7|11673.7|11670.9|11693.6|11690.7|11663.7|11660.8|781
1654083300000|2022-06-01 11:35:00|11673.6|11670.8|11683.9|11679.9|11689.8|11685.8|11667.1|11664.3|468
1654083600000|2022-06-01 11:40:00|11682.8|11680|11688.7|11684.7|11707.2|11701.2|11677.2|11674.4|436
1654083900000|2022-06-01 11:45:00|11688.8|11684.8|11670.8|11666.8|11690.6|11687.8|11661.7|11658.9|283
1654084200000|2022-06-01 11:50:00|11674.3|11664.3|11638.9|11636.1|11674.3|11666.8|11637.8|11635|1368
1654084500000|2022-06-01 11:55:00|11639.3|11636.5|11639.8|11637|11640.3|11637.5|11628.3|11625.5|1250
1654084800000|2022-06-01 12:00:00|11639.3|11636.5|11656.7|11653.9|11657.6|11654.8|11635.7|11631.9|425
1654085100000|2022-06-01 12:05:00|11656.2|11653.4|11647.8|11643.8|11663.7|11660.8|11640.7|11637.8|249
1654085400000|2022-06-01 12:10:00|11647.6|11644.8|11657.5|11654.7|11661.1|11655.7|11635.7|11632.9|287
1654085700000|2022-06-01 12:15:00|11658.6|11654.6|11660|11657.2|11668.5|11665.4|11657.5|11654|443
1654086000000|2022-06-01 12:20:00|11660.5|11657.7|11681.4|11678.6|11686.8|11681.6|11660.5|11657.6|512
1654086300000|2022-06-01 12:25:00|11681.8|11679|11715|11712.2|11724.1|11721.2|11681.8|11678.1|1115
1654086600000|2022-06-01 12:30:00|11715.1|11711.1|11717.8|11715|11724.4|11721.6|11713|11708.6|838
1654086900000|2022-06-01 12:35:00|11718.8|11716|11741.7|11738.9|11749|11746.2|11708.5|11705.1|696
1654087200000|2022-06-01 12:40:00|11742.7|11739.9|11735.9|11733.1|11745.7|11742.9|11726.8|11722.9|528
1654087500000|2022-06-01 12:45:00|11736|11732|11714|11711.2|11736.9|11734|11710.5|11707.1|586
1654087800000|2022-06-01 12:50:00|11714.1|11710.1|11731.9|11729.1|11734.3|11731.5|11708.6|11705.8|737
1654088100000|2022-06-01 12:55:00|11732.9|11728.9|11713.8|11711|11737.9|11734.9|11699|11692.5|773
1654088400000|2022-06-01 13:00:00|11713.9|11711.1|11739.8|11737|11741.9|11738.9|11712.8|11707|1990
1654088700000|2022-06-01 13:05:00|11740.9|11736.9|11736.9|11734.1|11750.8|11745|11712.8|11709|818
1654089000000|2022-06-01 13:10:00|11736.8|11734|11742.6|11739.8|11750.6|11747.8|11730.3|11727.5|752
1654089300000|2022-06-01 13:15:00|11742.7|11739.9|11746.2|11743.4|11750.6|11747.8|11730.7|11726.3|809
1654089600000|2022-06-01 13:20:00|11747.7|11744.9|11750.7|11747.9|11759.7|11755.3|11740.8|11736.3|1503
1654089900000|2022-06-01 13:25:00|11751.8|11747.8|11767.6|11763.6|11782.6|11776.7|11745.7|11742.8|2471
1654090200000|2022-06-01 13:30:00|11766.5|11763.7|11816.4|11812.4|11821.9|11819.1|11752.1|11749.3|6127
1654090500000|2022-06-01 13:35:00|11817.3|11813.3|11812.2|11809.4|11830.7|11827.9|11798.3|11795.4|2163
1654090800000|2022-06-01 13:40:00|11812.4|11808.4|11780.1|11777.3|11822.3|11819.4|11774.6|11770.3|1952
1654091100000|2022-06-01 13:45:00|11779.7|11775.7|11782.7|11779.9|11799.6|11796.7|11772.8|11770|1332
1654091400000|2022-06-01 13:50:00|11780.8|11778|11759.9|11755.9|11793.7|11790.9|11736.9|11734.1|1528
1654091700000|2022-06-01 13:55:00|11758.8|11756|11777.6|11773.6|11784.2|11778.9|11758.8|11755.9|944
1654092000000|2022-06-01 14:00:00|11776.7|11772.7|11763.9|11759.9|11795.5|11792.7|11755.8|11750.9|1315
1654092300000|2022-06-01 14:05:00|11763|11759|11749.7|11746.9|11763.9|11760|11713.8|11707.4|1816
1654092600000|2022-06-01 14:10:00|11749.6|11746.8|11739.8|11735.8|11762.2|11756.7|11720.3|11717.5|1435
1654092900000|2022-06-01 14:15:00|11739.7|11736.9|11727.8|11725|11749.7|11746.3|11715.9|11713.1|1450
1654093200000|2022-06-01 14:20:00|11729.9|11725.9|11732.8|11730|11744.8|11741.9|11723.7|11719.4|1028
1654093500000|2022-06-01 14:25:00|11732.9|11728.9|11729.5|11726.7|11751.7|11748.4|11720.6|11717.4|1264
1654093800000|2022-06-01 14:30:00|11728.6|11725.8|11684.9|11682.1|11744.6|11741.7|11677.3|11674.5|1677
1654094100000|2022-06-01 14:35:00|11686|11682|11694.7|11691.9|11709.8|11706.4|11679.9|11677|2033
1654094400000|2022-06-01 14:40:00|11694.8|11692|11718.3|11715.5|11740.5|11737.7|11691.8|11688.9|2934
1654094700000|2022-06-01 14:45:00|11719.4|11715.4|11688.1|11685.3|11719.4|11716|11676.3|11672.5|1672
1654095000000|2022-06-01 14:50:00|11688.3|11685.5|11723.5|11719.5|11731.8|11728.3|11684.3|11681.4|1284
1654095300000|2022-06-01 14:55:00|11723.3|11719.3|11699.5|11696.7|11729.9|11724.5|11689.6|11686.6|931
1654095600000|2022-06-01 15:00:00|11700.6|11696.6|11705.4|11702.6|11706.5|11703.6|11668.8|11664.8|1595
1654095900000|2022-06-01 15:05:00|11706.4|11702.4|11690.7|11687.9|11712.6|11709.5|11688.1|11684.8|1393
1654096200000|2022-06-01 15:10:00|11691.8|11687.8|11700.8|11698|11713.3|11708|11683.8|11680.4|1342
1654096500000|2022-06-01 15:15:00|11699.7|11696.9|11696.8|11694|11718.8|11715.8|11683.3|11680.5|1429
1654096800000|2022-06-01 15:20:00|11696.9|11692.9|11733.7|11730.9|11737.2|11734.4|11677|11674.2|2752
1654097100000|2022-06-01 15:25:00|11733.8|11729.8|11733.9|11729.9|11753.7|11750.8|11668.2|11665.4|7711
1654097400000|2022-06-01 15:30:00|11731.9|11727.9|11716.7|11713.9|11745.2|11741.3|11713.8|11710.3|3716
1654097700000|2022-06-01 15:35:00|11716.8|11714|11703.7|11700.9|11724.3|11718|11678.1|11674.1|1844
1654098000000|2022-06-01 15:40:00|11701.8|11699|11718.6|11714.6|11727.4|11724.4|11693.9|11690.9|2564
1654098300000|2022-06-01 15:45:00|11718.5|11715.7|11698.7|11695.9|11725.6|11721.8|11698.7|11695.9|1144
1654098600000|2022-06-01 15:50:00|11699.6|11696.8|11718.7|11715.9|11727.7|11723.8|11690.8|11687.9|978
1654098900000|2022-06-01 15:55:00|11719.2|11716.4|11700.8|11698|11724.3|11720.8|11694.8|11691.9|1037
1654099200000|2022-06-01 16:00:00|11700.9|11696.9|11665.1|11662.3|11702.8|11700|11647|11642|1875
1654099500000|2022-06-01 16:05:00|11665.5|11662.7|11696.2|11692.2|11711|11708.1|11662.6|11659.2|1802
1654099800000|2022-06-01 16:10:00|11696|11693.2|11673.3|11670.5|11701.1|11697.2|11660.3|11657.4|989
1654100100000|2022-06-01 16:15:00|11674.3|11670.3|11672.2|11669.4|11682.3|11678.5|11660.8|11658|1212
1654100400000|2022-06-01 16:20:00|11672.4|11668.4|11681.8|11677.8|11685.2|11679.3|11654.8|11652|942
1654100700000|2022-06-01 16:25:00|11681.3|11677.3|11683.1|11680.3|11699.1|11696.2|11677.2|11674.3|766
1654101000000|2022-06-01 16:30:00|11683|11680.2|11707.9|11703.9|11713.9|11711|11681.1|11678.2|1676
1654101300000|2022-06-01 16:35:00|11708.8|11704.8|11708.9|11706.1|11723.4|11720|11699.3|11696.5|739
1654101600000|2022-06-01 16:40:00|11708.8|11706|11722.7|11719.9|11723.7|11720.3|11704.7|11700.9|851
1654101900000|2022-06-01 16:45:00|11723.6|11720.8|11739.6|11735.6|11751.9|11749.1|11719.7|11715.7|1628
1654102200000|2022-06-01 16:50:00|11739.5|11735.5|11738.4|11735.6|11746.5|11743.1|11729.5|11725.8|1138
1654102500000|2022-06-01 16:55:00|11740.5|11736.5|11747.6|11743.6|11750|11745.7|11728.3|11725.5|998
1654102800000|2022-06-01 17:00:00|11747.5|11743.5|11723.1|11720.3|11750.4|11747.6|11718.6|11714.8|735
1654103100000|2022-06-01 17:05:00|11722.7|11719.9|11761.6|11757.6|11763.5|11760.7|11719.6|11716.7|907
1654103400000|2022-06-01 17:10:00|11761.4|11758.6|11763.6|11760.8|11779.9|11777.1|11758.5|11755.7|1202
1654103700000|2022-06-01 17:15:00|11764.6|11760.6|11763.5|11760.7|11777.6|11774.6|11758.1|11753.1|834
1654104000000|2022-06-01 17:20:00|11763|11760.2|11751.8|11747.8|11780.6|11777.7|11744.8|11740.9|1062
1654104300000|2022-06-01 17:25:00|11751.7|11748.9|11749.6|11746.8|11765.3|11760.8|11742.7|11739.8|583
1654104600000|2022-06-01 17:30:00|11750.7|11746.7|11735.8|11731.8|11758.6|11755.8|11731.8|11729|800
1654104900000|2022-06-01 17:35:00|11735.7|11732.9|11730.8|11728|11750.7|11746.8|11728.8|11726|614
1654105200000|2022-06-01 17:40:00|11731.2|11728.4|11693.9|11691.1|11734.8|11732|11692|11685.6|874
1654105500000|2022-06-01 17:45:00|11693|11690.2|11692|11689.2|11710|11706.6|11685.1|11682.2|821
1654105800000|2022-06-01 17:50:00|11691.6|11688.8|11647.4|11643.4|11698|11694.2|11642.8|11640|2564
1654106100000|2022-06-01 17:55:00|11646.3|11643.5|11654.4|11650.4|11670.8|11664.4|11643.5|11640.6|1236
1654106400000|2022-06-01 18:00:00|11653.3|11650.5|11639.8|11635.8|11683.3|11680|11633.4|11630|1736
1654106700000|2022-06-01 18:05:00|11640.7|11636.7|11633.6|11629.6|11646.2|11641.3|11608.1|11604.7|2205
1654107000000|2022-06-01 18:10:00|11632.7|11628.7|11593|11589|11633|11630.2|11570.9|11566.4|2625
1654107300000|2022-06-01 18:15:00|11591.9|11589.1|11578|11574|11613.8|11610.9|11569|11566.1|2242
1654107600000|2022-06-01 18:20:00|11578.9|11576.1|11598.9|11596.1|11618|11611.1|11572.5|11568.5|2429
1654107900000|2022-06-01 18:25:00|11598.4|11595.6|11609.3|11606.5|11616.8|11613.8|11582.6|11579.7|5260
1654108200000|2022-06-01 18:30:00|11608.8|11606|11613.7|11609.7|11618.3|11615.5|11598.7|11595.8|1077
1654108500000|2022-06-01 18:35:00|11612.6|11609.8|11610.6|11607.8|11625|11622.2|11609.6|11606.6|923
1654108800000|2022-06-01 18:40:00|11612.4|11609.6|11616.6|11613.8|11620.7|11617.8|11611.6|11605.2|308
1654109100000|2022-06-01 18:45:00|11616.5|11613.7|11620.6|11617.8|11625.1|11622.3|11613.6|11610.8|258
1654109400000|2022-06-01 18:50:00|11620.8|11616.8|11609.6|11606.8|11624.7|11621.8|11609.1|11606.3|213
1654109700000|2022-06-01 18:55:00|11610.6|11607.8|11620.5|11617.7|11622.2|11618.7|11609.6|11606.6|275
1654110000000|2022-06-01 19:00:00|11621|11618.2|11652.1|11649.3|11653.2|11649.3|11618.5|11615.2|494
1654110300000|2022-06-01 19:05:00|11653.2|11649.2|11658.2|11654.2|11667.7|11662.3|11649.2|11646.2|257
1654110600000|2022-06-01 19:10:00|11658|11655.2|11634.1|11631.3|11663|11659|11633.2|11627.8|246
1654110900000|2022-06-01 19:15:00|11634.2|11631.4|11614.7|11611.9|11638.4|11634.4|11612.7|11607.8|109
1654111200000|2022-06-01 19:20:00|11614.2|11611.4|11613.3|11609.3|11622.8|11615.4|11608.6|11603.7|89
1654111500000|2022-06-01 19:25:00|11614.2|11610.2|11602.1|11599.3|11615.2|11611.3|11597.2|11590.8|171
1654111800000|2022-06-01 19:30:00|11602.2|11598.2|11596.2|11592.2|11612.8|11608.3|11595.2|11591.7|153
1654112100000|2022-06-01 19:35:00|11595.3|11591.3|11581.1|11578.3|11598.7|11593|11581.1|11575|259
1654112400000|2022-06-01 19:40:00|11581.2|11578.4|11599.7|11596.9|11602.2|11599.3|11578.7|11575.2|98
1654112700000|2022-06-01 19:45:00|11599.6|11596.8|11595.2|11591.2|11608.7|11605.2|11593.4|11589.4|77
1654113000000|2022-06-01 19:50:00|11596.1|11592.1|11587.5|11584.7|11607.6|11603.2|11586.2|11581.6|201
1654113300000|2022-06-01 19:55:00|11587|11584.2|11573.2|11569.2|11587|11584.2|11561.1|11556.8|524
1654113600000|2022-06-01 20:00:00|11573.9|11571.1|11553.2|11549.2|11577.1|11573.1|11550.6|11547.8|225
1654113900000|2022-06-01 20:05:00|11552.2|11550.4|11554.2|11550.2|11565.7|11558.3|11550.6|11547.8|78
1654114200000|2022-06-01 20:10:00|11555.2|11551.2|11554.1|11551.3|11558.7|11555.3|11551.1|11548.2|100
1654114500000|2022-06-01 20:15:00|11553.1|11550.3|11550.5|11547.7|11554.1|11550.3|11542.6|11538.7|182
1654114800000|2022-06-01 20:20:00|11552|11549.2|11557|11554.2|11563.2|11560.2|11551|11547.1|137
1654115100000|2022-06-01 20:25:00|11557.1|11554.3|11556.2|11546.2|11565.7|11560.7|11543.4|11536.4|508
1654115400000|2022-06-01 20:30:00|11557.2|11547.2|11550.4|11546.4|11559.2|11550.9|11545.4|11539.9|339
1654115700000|2022-06-01 20:35:00|11550.3|11546.3|11556.3|11552.3|11559.8|11554.3|11550.3|11542.9|60
1654116000000|2022-06-01 20:40:00|11556.2|11552.2|11557.8|11547.8|11560|11553.4|11546.3|11539.9|124
1654116300000|2022-06-01 20:45:00|11558.3|11548.3|11548.2|11538.2|11558.8|11552.3|11542.7|11537.1|240
1654116600000|2022-06-01 20:50:00|11548.6|11538.6|11557.5|11554.7|11559.1|11554.7|11543.7|11537.7|375
1654116900000|2022-06-01 20:55:00|11557.3|11554.5|11556.6|11552.6|11560.2|11555.2|11555.5|11549.1|225
1654117200000|2022-06-01 21:00:00|11560.1|11550.1|11559.6|11549.6|11560.1|11554.2|11556.6|11549.1|7
1654117500000|2022-06-01 21:05:00|11559.5|11549.5|11559.5|11549.5|11559.5|11549.5|11559.5|11549.5|5
1654117800000|2022-06-01 21:10:00|11559.6|11549.6|11557.5|11554.7|11559.6|11554.7|11557.4|11549.6|151
1654118100000|2022-06-01 21:15:00|11569.1|11559.1|11568.6|11558.6|11570.4|11560.4|11567.6|11557.6|55
1654118400000|2022-06-01 21:20:00|11568.5|11558.5|11568.5|11558.5|11568.5|11558.5|11568.5|11558.5|0
1654118700000|2022-06-01 21:25:00|11570.5|11560.5|11568.4|11558.4|11570.5|11560.5|11566.5|11556.5|144
1654119000000|2022-06-01 21:30:00|11570.4|11560.4|11570.4|11560.4|11570.4|11560.4|11570.4|11560.4|0
1654119600000|2022-06-01 21:40:00|11570.3|11560.3|11562.3|11552.3|11576.3|11566.3|11554.2|11549.3|17
1654119900000|2022-06-01 21:45:00|11561.3|11551.3|11572.2|11562.2|11577.8|11572.9|11561.3|11551.3|36
1654120200000|2022-06-01 21:50:00|11571.7|11561.7|11569.7|11559.7|11571.7|11561.7|11567.8|11557.8|15
1654120500000|2022-06-01 21:55:00|11570.3|11560.3|11568.7|11558.7|11570.8|11568|11565.9|11555.9|4
1654128000000|2022-06-02 00:00:00|11438.1|11428.1|11348.6|11344.6|11449.6|11445.1|11317.7|11312.2|2393
1654128300000|2022-06-02 00:05:00|11348.7|11344.7|11286.3|11282.3|11354.3|11349.3|11261.6|11256.1|2746
1654128600000|2022-06-02 00:10:00|11286.1|11283.3|11329.3|11325.3|11340.2|11332.2|11281.2|11276.8|567
1654128900000|2022-06-02 00:15:00|11328.2|11325.4|11338.1|11328.1|11345.1|11338.7|11326.2|11318.2|362
1654129200000|2022-06-02 00:20:00|11334.6|11330.6|11328.1|11325.3|11338|11331.6|11320.7|11315.2|198
1654129500000|2022-06-02 00:25:00|11327.3|11323.3|11327.5|11324.7|11333.9|11328.4|11309.3|11304.9|303
1654129800000|2022-06-02 00:30:00|11327.3|11324.5|11307.3|11303.3|11328.9|11324.5|11305.2|11299.8|166
1654130100000|2022-06-02 00:35:00|11306.2|11303.4|11315.9|11311.9|11327.4|11320.5|11299.8|11295.9|260
1654130400000|2022-06-02 00:40:00|11316.4|11312.4|11261.5|11257.5|11318.9|11312.4|11258.1|11253.1|741
1654130700000|2022-06-02 00:45:00|11261.7|11257.7|11281|11277|11285.9|11279|11257.9|11253.1|319
1654131000000|2022-06-02 00:50:00|11281.1|11277.1|11285.3|11282.5|11297.9|11288.1|11266.1|11260.6|718
1654131300000|2022-06-02 00:55:00|11286.4|11282.4|11284.1|11280.1|11295.9|11289.4|11279.5|11272.7|473
1654131600000|2022-06-02 01:00:00|11283.6|11279.6|11332.9|11322.9|11343.8|11337.4|11280.6|11273.4|874
1654131900000|2022-06-02 01:05:00|11329.2|11326.4|11324.6|11320.6|11344.9|11338.5|11324.4|11318.9|515
1654132200000|2022-06-02 01:10:00|11324.4|11321.6|11350.5|11346.5|11363.8|11357.4|11317.5|11311|563
1654132500000|2022-06-02 01:15:00|11350.2|11346.2|11353.7|11349.7|11369.1|11362.7|11345|11340.6|967
1654132800000|2022-06-02 01:20:00|11354.6|11351.8|11347.3|11344.5|11357.9|11354|11332.7|11326.2|446
1654133100000|2022-06-02 01:25:00|11348.4|11344.4|11355.3|11352.5|11357|11353|11339.5|11332.2|590
1654133400000|2022-06-02 01:30:00|11355.5|11351.5|11352.4|11348.4|11358|11353|11344.2|11339.8|309
1654133700000|2022-06-02 01:35:00|11351.3|11348.5|11344.3|11340.3|11355.8|11353|11341.3|11336.8|205
1654134000000|2022-06-02 01:40:00|11344.2|11341.4|11341.1|11337.1|11351.7|11344.3|11333.6|11329.7|168
1654134300000|2022-06-02 01:45:00|11341.2|11337.2|11340.1|11337.3|11347.8|11341.8|11332.2|11326.8|192
1654134600000|2022-06-02 01:50:00|11339.2|11336.4|11352.1|11348.1|11357.6|11352.7|11338.1|11332.7|348
1654134900000|2022-06-02 01:55:00|11352.2|11348.2|11343|11340.2|11354.1|11348.2|11332.1|11328.2|293
1654135200000|2022-06-02 02:00:00|11343.1|11340.3|11343.3|11339.3|11355.7|11350.3|11336.1|11330.7|167
1654135500000|2022-06-02 02:05:00|11340.2|11337.4|11338.1|11335.3|11350.4|11347.5|11336.1|11329.8|91
1654135800000|2022-06-02 02:10:00|11340.8|11330.8|11311.4|11307.4|11340.8|11333.8|11307.2|11302.8|483
1654136100000|2022-06-02 02:15:00|11310.2|11306.4|11327.8|11325|11345.3|11339|11310.2|11304.9|367
1654136400000|2022-06-02 02:20:00|11327.9|11325.1|11328.7|11325.9|11345.2|11338.8|11325.6|11320.2|199
1654136700000|2022-06-02 02:25:00|11329|11326.2|11352.7|11349.9|11355.8|11349.9|11329|11324.4|55
1654137000000|2022-06-02 02:30:00|11352.8|11348.8|11361.6|11357.6|11368.3|11361.9|11346.6|11341.3|746
1654137300000|2022-06-02 02:35:00|11365.1|11355.1|11403.1|11399.1|11406.7|11401.8|11360.5|11354.1|736
1654137600000|2022-06-02 02:40:00|11403.2|11399.2|11396.5|11392.5|11405.5|11401.6|11378.4|11375.6|312
1654137900000|2022-06-02 02:45:00|11395.5|11391.5|11374.8|11372|11398|11393.6|11368.8|11364.5|364
1654138200000|2022-06-02 02:50:00|11373.9|11371.1|11375.1|11372.3|11377.2|11372.3|11361.7|11356.3|251
1654138500000|2022-06-02 02:55:00|11375|11372.2|11374.5|11370.5|11376.5|11372.2|11353.5|11349.6|222
1654138800000|2022-06-02 03:00:00|11374.3|11371.5|11378.4|11374.4|11387.3|11381.5|11373.9|11370.4|238
1654139100000|2022-06-02 03:05:00|11378.3|11375.5|11390.2|11386.2|11406.3|11400.2|11377.3|11371.9|274
1654139400000|2022-06-02 03:10:00|11389.1|11386.3|11402.9|11398.9|11406.4|11401.9|11387.7|11381.8|338
1654139700000|2022-06-02 03:15:00|11403|11399|11404.6|11394.6|11405.6|11400|11391|11386.1|436
1654140000000|2022-06-02 03:20:00|11402.1|11398.1|11407.1|11403.1|11416.4|11411|11395.1|11390.7|333
1654140300000|2022-06-02 03:25:00|11406|11403.2|11431.2|11428.4|11435.1|11429.5|11406|11401.1|723
1654140600000|2022-06-02 03:30:00|11431.3|11427.3|11430.7|11420.7|11435.7|11430.7|11419.2|11412.8|385
1654140900000|2022-06-02 03:35:00|11427.3|11423.3|11417.4|11413.4|11427.8|11423.3|11409.7|11404.9|222
1654141200000|2022-06-02 03:40:00|11417.2|11413.2|11412.3|11408.3|11421.7|11418.2|11410.1|11406|363
1654141500000|2022-06-02 03:45:00|11412.2|11409.4|11407.1|11404.3|11417.5|11409.8|11406.6|11402.6|42
1654141800000|2022-06-02 03:50:00|11406.1|11403.3|11398|11395.2|11407.2|11403.3|11398|11395.1|79
1654142100000|2022-06-02 03:55:00|11398.1|11395.3|11396.9|11394.1|11403|11399.1|11396.4|11392.5|62
1654142400000|2022-06-02 04:00:00|11396.8|11394|11396.9|11392.9|11400.9|11398.1|11392.8|11387|88
1654142700000|2022-06-02 04:05:00|11394.9|11390.9|11395.8|11393|11397.4|11394|11389.2|11385.9|111
1654143000000|2022-06-02 04:10:00|11394.8|11392|11393.9|11389.9|11399.3|11395|11393.8|11388.5|22
1654143300000|2022-06-02 04:15:00|11393.8|11391|11403.6|11400.8|11404.7|11401.8|11393.8|11390.4|186
1654143600000|2022-06-02 04:20:00|11403.8|11399.8|11389.9|11385.9|11403.8|11400.9|11389.2|11385.8|233
1654143900000|2022-06-02 04:25:00|11389.8|11385.8|11390.7|11387.9|11394.2|11390.8|11386.7|11382.8|1607
1654144200000|2022-06-02 04:30:00|11394.6|11391.8|11377.6|11374.8|11402.6|11395.9|11377.6|11374.8|303
1654144500000|2022-06-02 04:35:00|11377.7|11374.9|11392.7|11388.7|11398.2|11394.2|11377.7|11374.9|71
1654144800000|2022-06-02 04:40:00|11391.6|11388.8|11391.6|11387.6|11395.3|11390.8|11388.1|11384.7|78
1654145100000|2022-06-02 04:45:00|11391.4|11388.6|11394.5|11390.5|11399.1|11393.6|11388.5|11385.7|31
1654145400000|2022-06-02 04:50:00|11394.7|11390.7|11392.5|11389.7|11400.2|11395.8|11392.5|11387.1|55
1654145700000|2022-06-02 04:55:00|11392.6|11388.6|11396.4|11393.6|11401.1|11396.1|11390.9|11387.5|31
1654146000000|2022-06-02 05:00:00|11396.7|11393.9|11382.5|11378.5|11403|11399.6|11381.9|11376|102
1654146300000|2022-06-02 05:05:00|11382.3|11379.5|11382.3|11378.3|11389.8|11386|11379.3|11373.9|66
1654146600000|2022-06-02 05:10:00|11383.3|11379.3|11376|11373.2|11397.7|11391.3|11375.5|11370.6|134
1654146900000|2022-06-02 05:15:00|11379.7|11375.7|11376.2|11372.2|11383.6|11378.2|11373.6|11369.2|122
1654147200000|2022-06-02 05:20:00|11375|11371.3|11380|11377.2|11381|11377.3|11368.6|11363.8|167
1654147500000|2022-06-02 05:25:00|11380.1|11377.3|11370|11366|11380.5|11377.7|11360.6|11357.8|326
1654147800000|2022-06-02 05:30:00|11370.1|11366.1|11407.5|11403.5|11419.7|11414.3|11370.1|11366.1|268
1654148100000|2022-06-02 05:35:00|11407.3|11404.5|11410.4|11406.4|11414.9|11409.5|11395.4|11389.4|205
1654148400000|2022-06-02 05:40:00|11410.5|11406.5|11432.4|11429.6|11435.1|11430.2|11410.4|11403.9|302
1654148700000|2022-06-02 05:45:00|11432.6|11428.6|11438.5|11435.7|11447.9|11440.5|11425.6|11419.1|295
1654149000000|2022-06-02 05:50:00|11439.5|11435.5|11462|11459.2|11472.2|11464.9|11435.6|11429.1|491
1654149300000|2022-06-02 05:55:00|11462.1|11459.3|11446.9|11442.9|11467.2|11460.8|11441.7|11434.5|215
1654149600000|2022-06-02 06:00:00|11450.3|11440.3|11434.8|11432|11453.5|11450.3|11433.7|11428.1|285
1654149900000|2022-06-02 06:05:00|11435.3|11432.5|11419|11416.2|11441.3|11437|11412|11406.8|515
1654150200000|2022-06-02 06:10:00|11418.9|11415|11392.2|11388.2|11433.5|11428.1|11386.3|11379.9|366
1654150500000|2022-06-02 06:15:00|11395.7|11385.7|11395|11391|11404.7|11401.1|11378.2|11370.7|443
1654150800000|2022-06-02 06:20:00|11394.1|11390.1|11410.8|11406.8|11413.3|11407.8|11386.8|11381.4|381
1654151100000|2022-06-02 06:25:00|11409.9|11405.9|11403.8|11399.8|11415.3|11408.9|11390.6|11386.8|168
1654151400000|2022-06-02 06:30:00|11404.1|11401.3|11423.8|11419.8|11429.3|11423.8|11397.8|11392.3|323
1654151700000|2022-06-02 06:35:00|11423.6|11420.8|11393.2|11390.4|11432.1|11429.3|11390.3|11384.8|1038
1654152000000|2022-06-02 06:40:00|11393.7|11390.9|11394|11391.2|11414.1|11410.3|11389.3|11385.3|590
1654152300000|2022-06-02 06:45:00|11393.9|11391.1|11398|11394|11414|11410.6|11393|11390|257
1654152600000|2022-06-02 06:50:00|11397.9|11395.1|11398.9|11394.9|11407.8|11405|11392.5|11387.5|120
1654152900000|2022-06-02 06:55:00|11399|11396.1|11406.6|11402.6|11417.1|11411.7|11385.9|11382.5|244
1654153200000|2022-06-02 07:00:00|11406.4|11403.6|11419.3|11416.5|11426.8|11423.9|11399.5|11395|457
1654153500000|2022-06-02 07:05:00|11419.4|11416.6|11392.3|11388.3|11427.3|11423.4|11391.3|11388.3|304
1654153800000|2022-06-02 07:10:00|11391.3|11388.5|11376.2|11373.4|11402.8|11398.8|11374.7|11370|584
1654154100000|2022-06-02 07:15:00|11376.3|11373.5|11373.3|11370.5|11383.7|11378.4|11365.3|11361.5|437
1654154400000|2022-06-02 07:20:00|11372.3|11369.5|11390.4|11386.4|11391.5|11388.5|11369.9|11366.8|485
1654154700000|2022-06-02 07:25:00|11390.5|11386.5|11381.4|11378.6|11411.1|11408.3|11381.4|11378.4|567
1654155000000|2022-06-02 07:30:00|11381.3|11378.5|11394.2|11391.4|11400.9|11397.4|11380.4|11376.5|349
1654155300000|2022-06-02 07:35:00|11396|11393.2|11371.4|11367.4|11409.6|11405.3|11368.2|11365.4|806
1654155600000|2022-06-02 07:40:00|11371.2|11368.4|11392.6|11382.6|11392.6|11385.2|11365.3|11362.5|314
1654155900000|2022-06-02 07:45:00|11388.1|11385.3|11359.4|11356.6|11397|11394.2|11355.4|11352.5|438
1654156200000|2022-06-02 07:50:00|11359.8|11357|11366.1|11363.3|11372.2|11368.2|11355.3|11352.4|404
1654156500000|2022-06-02 07:55:00|11365.6|11362.8|11362.3|11358.3|11367|11362.8|11350.3|11345.5|340
1654156800000|2022-06-02 08:00:00|11361.4|11357.4|11367.1|11364.3|11368.2|11364.8|11344.1|11341.1|884
1654157100000|2022-06-02 08:05:00|11367.2|11363.2|11342.7|11339.9|11375.6|11372.8|11341.4|11338.3|964
1654157400000|2022-06-02 08:10:00|11342.2|11339.4|11342|11338|11354.1|11351.2|11338.9|11334.7|948
1654157700000|2022-06-02 08:15:00|11341.9|11339.1|11327|11324.2|11347.5|11341.1|11318.5|11315.7|1297
1654158000000|2022-06-02 08:20:00|11328|11325.2|11326.9|11322.9|11351.2|11346.3|11313.4|11310.5|1671
1654158300000|2022-06-02 08:25:00|11326.8|11322.8|11308.8|11306|11333.2|11329.9|11304.8|11299.4|4212
1654158600000|2022-06-02 08:30:00|11310.6|11300.6|11295.1|11292.3|11311.9|11307|11264.6|11261.2|3403
1654158900000|2022-06-02 08:35:00|11295.6|11292.8|11310.1|11306.1|11312.6|11309.8|11291.2|11288.2|935
1654159200000|2022-06-02 08:40:00|11310|11307.2|11341.5|11338.7|11344.1|11341.3|11308|11305.1|988
1654159500000|2022-06-02 08:45:00|11341.6|11338.8|11341.5|11338.7|11348.7|11345.3|11330.6|11327.8|570
1654159800000|2022-06-02 08:50:00|11344.2|11341.4|11345.6|11342.8|11347.1|11344.3|11339.5|11335.1|705
1654160100000|2022-06-02 08:55:00|11346.5|11343.7|11371.2|11368.4|11375.4|11372.4|11342.6|11339.7|786
1654160400000|2022-06-02 09:00:00|11372.4|11369.6|11347.7|11343.7|11391.7|11384.2|11331.6|11327.2|709
1654160700000|2022-06-02 09:05:00|11347.6|11343.6|11348.4|11345.6|11359|11355.6|11336.5|11332.7|276
1654161000000|2022-06-02 09:10:00|11348.5|11345.7|11343.4|11339.4|11354.3|11351.5|11338.5|11333.9|436
1654161300000|2022-06-02 09:15:00|11343.5|11339.5|11348.3|11345.5|11354|11348.5|11337.8|11335|149
1654161600000|2022-06-02 09:20:00|11348.5|11344.5|11358.3|11355.5|11362.4|11359.5|11336.5|11332|338
1654161900000|2022-06-02 09:25:00|11358.4|11354.4|11343.4|11340.6|11367.3|11363.5|11335.9|11331|212
1654162200000|2022-06-02 09:30:00|11344.4|11341.6|11305.8|11301.8|11346|11342.6|11302.1|11297.8|483
1654162500000|2022-06-02 09:35:00|11305.7|11301.7|11309.8|11305.8|11320.2|11315.9|11302.6|11297.4|732
1654162800000|2022-06-02 09:40:00|11309.7|11305.7|11309.2|11306.4|11315.7|11311.8|11298.6|11293.7|215
1654163100000|2022-06-02 09:45:00|11310.6|11307.8|11322.6|11319.8|11330.6|11326.7|11309.7|11306.8|244
1654163400000|2022-06-02 09:50:00|11321.8|11317.8|11324.4|11321.6|11339.6|11335.6|11320.6|11314.2|1077
1654163700000|2022-06-02 09:55:00|11324.5|11320.5|11335.2|11332.4|11340.9|11337.5|11323.6|11320.5|226
1654164000000|2022-06-02 10:00:00|11335.4|11332.6|11340.4|11336.4|11353.2|11349.4|11328.3|11325.4|613
1654164300000|2022-06-02 10:05:00|11339.3|11336.5|11344.3|11340.3|11345.9|11341.4|11323.4|11319|186
1654164600000|2022-06-02 10:10:00|11344.2|11341.4|11311.6|11307.6|11349.8|11344.9|11310.4|11304|741
1654164900000|2022-06-02 10:15:00|11311.5|11307.5|11303.5|11300.7|11316.5|11312.8|11299.5|11293.3|373
1654165200000|2022-06-02 10:20:00|11303.7|11299.7|11315.3|11312.5|11319|11314.6|11300.6|11296.2|656
1654165500000|2022-06-02 10:25:00|11313.4|11310.6|11319.6|11315.6|11333.8|11329.6|11292.6|11289|1167
1654165800000|2022-06-02 10:30:00|11320.5|11316.5|11310.3|11307.5|11327|11323.6|11299|11294.1|354
1654166100000|2022-06-02 10:35:00|11310.4|11307.6|11291.5|11287.5|11322.9|11317.4|11286|11282.2|529
1654166400000|2022-06-02 10:40:00|11293.5|11289.5|11310.5|11306.5|11311.4|11307.6|11283.2|11280.2|581
1654166700000|2022-06-02 10:45:00|11310.4|11306.4|11303.5|11300.7|11320.1|11312.7|11300.6|11294|279
1654167000000|2022-06-02 10:50:00|11303.6|11299.6|11284.6|11281.8|11307|11302.7|11283.1|11278.2|335
1654167300000|2022-06-02 10:55:00|11285.6|11282.8|11285.6|11281.6|11305.1|11298.1|11284.6|11279.3|292
1654167600000|2022-06-02 11:00:00|11286.6|11282.6|11304.5|11301.7|11311.1|11305.7|11271.9|11267.7|463
1654167900000|2022-06-02 11:05:00|11303.6|11300.8|11296.6|11292.6|11310.9|11308.1|11288.6|11284.8|211
1654168200000|2022-06-02 11:10:00|11296.5|11292.5|11290.7|11286.7|11301.1|11298.2|11281.6|11276.2|265
1654168500000|2022-06-02 11:15:00|11290.5|11287.7|11297.4|11294.6|11306.5|11302.5|11275.6|11272.6|490
1654168800000|2022-06-02 11:20:00|11300.1|11297.3|11288.5|11285.7|11307|11304.1|11287.8|11282.9|781
1654169100000|2022-06-02 11:25:00|11288.3|11285.5|11313|11309|11314.6|11311.2|11288.3|11285.4|901
1654169400000|2022-06-02 11:30:00|11311|11308.2|11286.9|11282.9|11319|11315.2|11283.2|11279.4|753
1654169700000|2022-06-02 11:35:00|11287.4|11283.4|11303.2|11299.2|11313.7|11309.3|11283.2|11277.9|501
1654170000000|2022-06-02 11:40:00|11302.2|11298.2|11343.1|11333.1|11359.5|11351.1|11298.1|11291.7|1190
1654170300000|2022-06-02 11:45:00|11342.6|11332.6|11297.5|11293.5|11353.5|11347.1|11291.5|11284.6|857
1654170600000|2022-06-02 11:50:00|11300|11290|11298.6|11294.6|11318.9|11313.5|11291.5|11284.5|597
1654170900000|2022-06-02 11:55:00|11297.5|11294.7|11300.5|11297.7|11306|11301.8|11283.6|11277.2|164
1654171200000|2022-06-02 12:00:00|11300.7|11296.7|11335.7|11331.7|11354|11347.7|11221.1|11216.7|5158
1654171500000|2022-06-02 12:05:00|11335.6|11331.6|11447.2|11443.2|11456.7|11451.2|11329.6|11324.1|2969
1654171800000|2022-06-02 12:10:00|11446.2|11442.2|11533|11523|11560.1|11555.6|11414.2|11410.2|2948
1654172100000|2022-06-02 12:15:00|11532.7|11522.7|11536|11532|11572.3|11566.9|11503.7|11495.8|2592
1654172400000|2022-06-02 12:20:00|11534|11530|11509.4|11505.4|11558.1|11555.2|11503.4|11496|2233
1654172700000|2022-06-02 12:25:00|11512.9|11502.9|11494.3|11490.3|11518|11512.5|11479.6|11474|945
1654173000000|2022-06-02 12:30:00|11494.2|11490.2|11503.6|11493.6|11532.5|11527.5|11474|11469.6|927
1654173300000|2022-06-02 12:35:00|11500.2|11496.2|11497.2|11493.2|11512.7|11507.3|11470.5|11464.6|1156
1654173600000|2022-06-02 12:40:00|11497.3|11493.3|11521.1|11518.3|11525.8|11522.9|11494.3|11487.8|1149
1654173900000|2022-06-02 12:45:00|11520.7|11517.9|11521.8|11519|11567.3|11561.9|11506.2|11499.9|987
1654174200000|2022-06-02 12:50:00|11524.6|11520.6|11534.9|11532.1|11543.3|11539.9|11521.8|11518.9|696
1654174500000|2022-06-02 12:55:00|11534.8|11532|11519.1|11515.1|11552|11547.5|11510|11505.7|814
1654174800000|2022-06-02 13:00:00|11519.8|11517|11486.8|11482.8|11535.4|11529.1|11468.9|11462.6|1119
1654175100000|2022-06-02 13:05:00|11487|11483|11495.9|11491.9|11525.3|11520.4|11482.8|11476.5|572
1654175400000|2022-06-02 13:10:00|11493.8|11491|11511.7|11508.9|11522.2|11516|11491.8|11487.4|644
1654175700000|2022-06-02 13:15:00|11511.6|11508.8|11479.6|11476.8|11527.9|11524.5|11476.7|11470.4|1137
1654176000000|2022-06-02 13:20:00|11478.5|11475.7|11603.2|11599.2|11620.6|11614.2|11464.7|11458.3|2280
1654176300000|2022-06-02 13:25:00|11605.7|11595.7|11598.9|11594.9|11654.3|11650|11586.3|11578.9|2898
1654176600000|2022-06-02 13:30:00|11605|11595|11663.3|11660.5|11679.4|11673.1|11580.9|11577.9|4615
1654176900000|2022-06-02 13:35:00|11664.3|11660.3|11641.9|11639.1|11672|11666.4|11615.7|11611.7|1239
1654177200000|2022-06-02 13:40:00|11642.3|11639.5|11661.3|11657.3|11672.8|11666.4|11621.4|11615.1|1210
1654177500000|2022-06-02 13:45:00|11665.2|11655.2|11672.3|11669.5|11676.9|11670.3|11626.6|11620.3|1476
1654177800000|2022-06-02 13:50:00|11673.1|11670.3|11676.3|11672.3|11688.8|11683.3|11654.3|11650.4|1338
1654178100000|2022-06-02 13:55:00|11679.7|11669.7|11682.4|11678.4|11692.7|11688.2|11668.8|11663.9|924
1654178400000|2022-06-02 14:00:00|11681.5|11677.5|11664.5|11660.5|11695.7|11691.3|11655.5|11652.6|1766
1654178700000|2022-06-02 14:05:00|11664.6|11660.6|11668.6|11664.6|11682.5|11678.7|11641.8|11636.4|838
1654179000000|2022-06-02 14:10:00|11668.5|11664.5|11671.6|11667.6|11674.7|11669.6|11644.6|11640.8|813
1654179300000|2022-06-02 14:15:00|11670.5|11667.7|11663.6|11660.8|11687.1|11682.6|11662.6|11658.2|863
1654179600000|2022-06-02 14:20:00|11664|11661.2|11635.8|11633|11676.1|11670.8|11630.8|11625.4|787
1654179900000|2022-06-02 14:25:00|11634.9|11632.1|11661|11651|11673.1|11667.6|11621.9|11618.9|1084
1654180200000|2022-06-02 14:30:00|11657.6|11653.6|11617.1|11614.3|11661.1|11655.6|11600.6|11595.3|927
1654180500000|2022-06-02 14:35:00|11617.7|11614.9|11618.8|11614.8|11647.9|11644.5|11613.8|11609.3|1051
1654180800000|2022-06-02 14:40:00|11618.7|11615.9|11566.1|11562.1|11623.2|11617.9|11554.2|11547.7|1777
1654181100000|2022-06-02 14:45:00|11566|11563.2|11586|11582|11599.4|11593.1|11559|11556.2|936
1654181400000|2022-06-02 14:50:00|11585|11582.2|11555.1|11552.3|11587.2|11582.2|11529|11523.8|1095
1654181700000|2022-06-02 14:55:00|11555|11552.2|11567|11557|11599.9|11595.6|11541.1|11536.6|1653
1654182000000|2022-06-02 15:00:00|11583.8|11573.8|11612.7|11608.7|11661|11654.5|11581.8|11571.8|2434
1654182300000|2022-06-02 15:05:00|11612.8|11608.8|11673.6|11670.8|11676.2|11671.8|11602.8|11596.4|1103
1654182600000|2022-06-02 15:10:00|11673.8|11669.8|11683.6|11679.6|11693|11690|11655.8|11652.7|1162
1654182900000|2022-06-02 15:15:00|11682.6|11678.6|11664.5|11660.5|11691.4|11688.5|11659.5|11655.2|1188
1654183200000|2022-06-02 15:20:00|11665.4|11661.4|11676.3|11673.5|11684.4|11681.5|11662.4|11658|445
1654183500000|2022-06-02 15:25:00|11676.5|11672.5|11686.6|11683.8|11697.8|11694.9|11653.8|11649.9|1996
1654183800000|2022-06-02 15:30:00|11687.4|11684.6|11719.3|11715.3|11737|11734.1|11671.5|11668.5|1325
1654184100000|2022-06-02 15:35:00|11718.2|11715.4|11722.3|11718.3|11733.2|11729.5|11701.5|11697.6|964
1654184400000|2022-06-02 15:40:00|11722.2|11719.4|11723.5|11719.5|11729.3|11725.3|11708.4|11703.5|833
1654184700000|2022-06-02 15:45:00|11723.3|11720.5|11719|11715|11736.7|11732.9|11716.2|11710.7|506
1654185000000|2022-06-02 15:50:00|11719.1|11715.1|11731|11728.2|11755.3|11748.9|11718|11715.1|1019
1654185300000|2022-06-02 15:55:00|11732|11729.2|11721.3|11718.5|11748.5|11741.1|11721.3|11716.1|566
1654185600000|2022-06-02 16:00:00|11722.4|11718.4|11720.9|11718.1|11736.4|11733.4|11710.5|11707.7|531
1654185900000|2022-06-02 16:05:00|11720.4|11717.6|11749.2|11745.2|11761.1|11757.2|11705.4|11702.5|589
1654186200000|2022-06-02 16:10:00|11749.1|11746.3|11744.1|11741.3|11764|11761.1|11732.2|11728.7|768
1654186500000|2022-06-02 16:15:00|11744|11741.2|11762.3|11759.5|11768.3|11765.5|11741|11735.6|734
1654186800000|2022-06-02 16:20:00|11762.8|11760|11761.8|11759|11768.4|11765.5|11755.9|11751.4|525
1654187100000|2022-06-02 16:25:00|11761.7|11758.9|11759.4|11756.6|11765.7|11761.9|11746|11743.2|506
1654187400000|2022-06-02 16:30:00|11759|11756.2|11781|11777|11792.8|11788.8|11755|11752.2|1260
1654187700000|2022-06-02 16:35:00|11780.9|11778.1|11777.8|11775|11792.3|11787.8|11774.8|11771.8|354
1654188000000|2022-06-02 16:40:00|11775.8|11773|11746.1|11743.3|11780.4|11774.9|11739.2|11735.4|491
1654188300000|2022-06-02 16:45:00|11747.2|11743.2|11739.2|11736.4|11750.2|11744.4|11733.8|11729.8|314
1654188600000|2022-06-02 16:50:00|11740.2|11736.2|11721.2|11718.4|11744.3|11740.5|11716.3|11710.8|735
1654188900000|2022-06-02 16:55:00|11722.1|11719.3|11743.9|11739.9|11747.5|11742.2|11721.2|11716.8|444
1654189200000|2022-06-02 17:00:00|11744.1|11740.1|11758|11754|11770.5|11765.1|11740|11737.1|358
1654189500000|2022-06-02 17:05:00|11758.2|11754.2|11756.3|11752.3|11764.8|11759.4|11736.9|11729.9|501
1654189800000|2022-06-02 17:10:00|11757.8|11747.8|11731.4|11728.6|11760.8|11753.5|11719.7|11715.8|1089
1654190100000|2022-06-02 17:15:00|11731.5|11727.5|11747.3|11744.5|11760.2|11753.4|11728|11725.1|322
1654190400000|2022-06-02 17:20:00|11748.3|11745.5|11727|11723|11749.4|11746|11726.4|11722.5|541
1654190700000|2022-06-02 17:25:00|11727.6|11723.6|11745.6|11741.6|11750|11744.1|11714.6|11711.8|957
1654191000000|2022-06-02 17:30:00|11745.5|11742.7|11743.6|11740.8|11754.4|11749.7|11725.7|11722.9|544
1654191300000|2022-06-02 17:35:00|11743.8|11739.8|11743.3|11739.3|11748.8|11743.4|11727.5|11721.3|763
1654191600000|2022-06-02 17:40:00|11744.3|11740.3|11751.2|11748.4|11757.9|11751.5|11730.7|11726.8|418
1654191900000|2022-06-02 17:45:00|11751.3|11748.5|11749.2|11745.2|11765.9|11762.1|11739.2|11736.2|817
1654192200000|2022-06-02 17:50:00|11750.1|11746.1|11726.2|11723.4|11750.1|11746.1|11721.2|11717.8|328
1654192500000|2022-06-02 17:55:00|11723.6|11720.8|11741.2|11737.2|11746.9|11742.4|11720.1|11715.9|690
1654192800000|2022-06-02 18:00:00|11741|11738.2|11726.1|11723.3|11741.3|11738.4|11715.2|11711.4|561
1654193100000|2022-06-02 18:05:00|11726.2|11723.4|11724.1|11721.3|11738.3|11735.3|11717|11709.9|896
1654193400000|2022-06-02 18:10:00|11725.8|11723|11712.1|11708.1|11737.2|11733.3|11711|11708|810
1654193700000|2022-06-02 18:15:00|11712.2|11708.2|11736.7|11732.7|11739|11735.1|11710|11707.1|1272
1654194000000|2022-06-02 18:20:00|11735.6|11732.8|11722.9|11718.9|11737.1|11734.3|11707.9|11702.4|1133
1654194300000|2022-06-02 18:25:00|11723|11719|11732.2|11729.4|11736.7|11733.8|11708|11702.7|4851
1654194600000|2022-06-02 18:30:00|11732.6|11729.8|11726.8|11724|11732.9|11730|11713.9|11711.1|1022
1654194900000|2022-06-02 18:35:00|11727.8|11723.8|11723.9|11719.9|11736.3|11730.8|11719.7|11713.4|267
1654195200000|2022-06-02 18:40:00|11723.8|11719.8|11723.5|11720.7|11731.3|11727.7|11721.7|11716.3|356
1654195500000|2022-06-02 18:45:00|11723.6|11719.6|11726.3|11722.3|11728.3|11725.5|11719.5|11715.6|156
1654195800000|2022-06-02 18:50:00|11726.4|11722.4|11722.1|11719.3|11731.9|11726.4|11719.4|11716.5|155
1654196100000|2022-06-02 18:55:00|11723.2|11719.2|11727.1|11724.3|11728.6|11725.8|11718.1|11715.2|155
1654196400000|2022-06-02 19:00:00|11727|11724.2|11740.4|11737.6|11746.9|11744.1|11722.1|11719.2|231
1654196700000|2022-06-02 19:05:00|11740|11737.2|11751.2|11747.2|11759.5|11753.4|11736.1|11733.1|212
1654197000000|2022-06-02 19:10:00|11751.1|11748.3|11753.1|11749.1|11755|11752.2|11740.2|11734.7|271
1654197300000|2022-06-02 19:15:00|11753|11750.2|11752|11748|11767.2|11761.8|11749.8|11745.6|458
1654197600000|2022-06-02 19:20:00|11751|11747|11764.6|11760.6|11765.6|11762.7|11751|11747|467
1654197900000|2022-06-02 19:25:00|11764.5|11761.7|11757.6|11754.8|11768|11761.7|11752.7|11748.7|144
1654198200000|2022-06-02 19:30:00|11757.7|11753.7|11763.4|11760.6|11771|11766.7|11757.5|11753.7|398
1654198500000|2022-06-02 19:35:00|11763.6|11759.6|11761.5|11757.5|11774.7|11771.9|11758.2|11754.3|514
1654198800000|2022-06-02 19:40:00|11761.3|11758.5|11759.4|11756.6|11762.3|11758.5|11749|11746.2|236
1654199100000|2022-06-02 19:45:00|11761.3|11757.3|11765.7|11762.9|11772.2|11769.3|11758.4|11755.6|307
1654199400000|2022-06-02 19:50:00|11765.8|11763|11767.3|11764.5|11771.3|11768.4|11759.2|11756.3|78
1654199700000|2022-06-02 19:55:00|11768.3|11764.3|11763.4|11759.4|11775.3|11771.5|11761.4|11757|96
1654200000000|2022-06-02 20:00:00|11763.2|11760.4|11780.3|11777.5|11784.8|11778.3|11762.2|11756.8|94
1654200300000|2022-06-02 20:05:00|11780.2|11777.4|11807.1|11803.1|11810.7|11806.1|11780.2|11774.7|332
1654200600000|2022-06-02 20:10:00|11806|11803.2|11792.9|11790.1|11812.5|11809.6|11785.1|11781.1|78
1654200900000|2022-06-02 20:15:00|11793|11790.2|11785.9|11781.9|11796.5|11792.1|11784.9|11781|39
1654201200000|2022-06-02 20:20:00|11786|11782|11776.9|11772.9|11791.4|11787|11772.8|11766.5|41
1654201500000|2022-06-02 20:25:00|11777.9|11773.9|11782.8|11780|11790.3|11783|11777.3|11771.4|129
1654201800000|2022-06-02 20:30:00|11782.3|11779.5|11784.9|11780.9|11790.4|11783.9|11775.7|11770.4|99
1654202100000|2022-06-02 20:35:00|11783.9|11779.9|11779.7|11776.9|11789.4|11783.9|11779.7|11774.5|28
1654202400000|2022-06-02 20:40:00|11779.9|11777.1|11785.8|11781.8|11796.6|11791.9|11779.9|11777.1|90
1654202700000|2022-06-02 20:45:00|11785.7|11782.9|11779.8|11775.8|11795.3|11791.9|11775.7|11770.3|64
1654203000000|2022-06-02 20:50:00|11782.3|11772.3|11783.7|11779.7|11792.1|11786.9|11779.7|11772.3|82
1654203300000|2022-06-02 20:55:00|11786.3|11776.3|11790.7|11786.7|11795.2|11787.7|11783.6|11776.2|77
1654203600000|2022-06-02 21:00:00|11793.2|11783.2|11789.1|11779.1|11793.2|11783.2|11788.6|11778.6|0
1654203900000|2022-06-02 21:05:00|11788.6|11778.6|11792.2|11782.2|11794.7|11784.7|11788.6|11778.6|9
1654204200000|2022-06-02 21:10:00|11792.1|11782.1|11792.1|11782.1|11792.1|11782.1|11792.1|11782.1|0
1654204800000|2022-06-02 21:20:00|11797.1|11787.1|11790|11780|11797.1|11787.1|11790|11780|5
1654205100000|2022-06-02 21:25:00|11786.5|11776.5|11781|11771|11788.1|11778.1|11766.9|11761.5|174
1654205400000|2022-06-02 21:30:00|11779.5|11771.5|11786|11778|11793.5|11785.5|11768.5|11763.1|2
1654205700000|2022-06-02 21:35:00|11785.1|11777.1|11778|11770|11794.5|11786.5|11775.5|11767.5|0
1654206000000|2022-06-02 21:40:00|11777.9|11769.9|11775.9|11767.9|11777.9|11769.9|11775.9|11767.9|0
1654206600000|2022-06-02 21:50:00|11777.3|11767.3|11777.4|11767.4|11777.4|11767.4|11777.3|11767.3|1
1654206900000|2022-06-02 21:55:00|11780.7|11777.9|11789.3|11779.3|11795.4|11785.4|11780.7|11777.9|9
1654214400000|2022-06-03 00:00:00|11785.4|11782.6|11764.5|11761.7|11786|11782.6|11760.4|11757.6|251
1654214700000|2022-06-03 00:05:00|11763.4|11760.6|11770.5|11766.5|11773|11769.6|11762.3|11758.9|130
1654215000000|2022-06-03 00:10:00|11769.4|11766.6|11757.3|11754.5|11775|11769.6|11755.8|11752.4|111
1654215300000|2022-06-03 00:15:00|11758.4|11754.4|11751.4|11747.4|11765.1|11758.4|11751.2|11745.9|125
1654215600000|2022-06-03 00:20:00|11754.8|11744.8|11748.4|11744.4|11758|11754.4|11746.9|11742.9|82
1654215900000|2022-06-03 00:25:00|11748.3|11745.5|11746.3|11743.5|11755.9|11749.5|11745.7|11740.9|32
1654216200000|2022-06-03 00:30:00|11747.3|11743.3|11758.3|11754.3|11760.9|11754.4|11746.2|11743.3|33
1654216500000|2022-06-03 00:35:00|11757.2|11754.4|11748.3|11745.5|11758.9|11754.4|11746.3|11740.9|13
1654216800000|2022-06-03 00:40:00|11749.1|11746.3|11746.2|11743.4|11752.3|11748.4|11745.7|11740.8|91
1654217100000|2022-06-03 00:45:00|11745.9|11743.1|11736.4|11732.4|11745.9|11743.1|11732.3|11726.9|34
1654217400000|2022-06-03 00:50:00|11737.3|11733.3|11734.5|11730.5|11737.3|11733.3|11728.4|11723.8|50
1654217700000|2022-06-03 00:55:00|11735.5|11731.5|11736.7|11732.7|11744.2|11738.6|11729.4|11726.5|59
1654218000000|2022-06-03 01:00:00|11736.5|11733.7|11740.7|11736.7|11740.7|11737.2|11733.5|11729.1|27
1654218300000|2022-06-03 01:05:00|11739.6|11736.8|11736.6|11732.6|11747.2|11742.7|11735.6|11731.2|41
1654218600000|2022-06-03 01:10:00|11736.5|11733.7|11735.6|11731.6|11741.1|11734.7|11732.5|11726.1|5
1654218900000|2022-06-03 01:15:00|11734.7|11730.7|11727.4|11724.6|11736.1|11730.7|11727.4|11721|17
1654219200000|2022-06-03 01:20:00|11727.5|11724.7|11708.5|11705.7|11727.5|11724.7|11707.5|11702.2|110
1654219500000|2022-06-03 01:25:00|11707.6|11704.8|11717.7|11713.7|11721.1|11715.7|11706.4|11701|48
1654219800000|2022-06-03 01:30:00|11718.7|11714.7|11724|11714|11726.9|11719.7|11714.6|11707.1|30
1654220100000|2022-06-03 01:35:00|11721.4|11717.4|11716.6|11712.6|11728.1|11721.7|11716.6|11709.1|8
1654220400000|2022-06-03 01:40:00|11719.1|11709.1|11725.3|11721.3|11728.9|11723.5|11715.5|11708.1|48
1654220700000|2022-06-03 01:45:00|11725.5|11721.5|11731.4|11727.4|11738.8|11733.4|11716.5|11709.1|78
1654221000000|2022-06-03 01:50:00|11731.3|11727.3|11730.3|11726.3|11737.9|11732.4|11729.2|11721.9|7
1654221300000|2022-06-03 01:55:00|11729.4|11725.4|11710.3|11706.3|11730.3|11726.5|11708.2|11701.9|19
1654221600000|2022-06-03 02:00:00|11710.4|11706.4|11716.8|11706.8|11718|11711.4|11707.2|11701.8|16
1654221900000|2022-06-03 02:05:00|11714.2|11710.2|11713.4|11709.4|11719.7|11712.5|11710.2|11705.9|13
1654222200000|2022-06-03 02:10:00|11713.2|11710.4|11716.1|11712.1|11719.8|11713.7|11712.1|11706.8|17
1654222500000|2022-06-03 02:15:00|11716.2|11712.2|11716.1|11712.1|11722.6|11717.2|11713|11707.7|14
1654222800000|2022-06-03 02:20:00|11716.2|11712.2|11726.1|11722.1|11728.7|11722.1|11716|11711.5|25
1654223100000|2022-06-03 02:25:00|11726.2|11722.2|11720.1|11717.3|11732.7|11726.1|11719.3|11713.7|16
1654223400000|2022-06-03 02:30:00|11720.3|11717.5|11725.2|11721.2|11732.8|11725.3|11718.2|11712.9|15
1654223700000|2022-06-03 02:35:00|11725|11722.2|11729|11725|11731.7|11726.1|11725|11719.7|8
1654224000000|2022-06-03 02:40:00|11729.1|11725.1|11722|11719.2|11732.5|11726.2|11722|11716.6|6
1654224300000|2022-06-03 02:45:00|11722.1|11718.1|11717|11713|11727.6|11720.3|11716.1|11709.5|31
1654224600000|2022-06-03 02:50:00|11717.1|11713.1|11719.1|11715.1|11724.4|11717.4|11714.9|11711.1|13
1654224900000|2022-06-03 02:55:00|11719|11715|11717.1|11713.1|11722.5|11716.1|11715.1|11708.6|16
1654225200000|2022-06-03 03:00:00|11716.1|11712.1|11715.9|11711.9|11719.4|11714|11702.2|11694.3|329
1654225500000|2022-06-03 03:05:00|11715.8|11711.8|11704.9|11700.9|11718.4|11711.9|11703.9|11700.5|66
1654225800000|2022-06-03 03:10:00|11703.9|11701.1|11700.6|11697.8|11707.5|11703.6|11700.1|11695.5|33
1654226100000|2022-06-03 03:15:00|11700.5|11697.7|11708|11705.2|11713.6|11706.2|11700.1|11697.3|23
1654226400000|2022-06-03 03:20:00|11707.1|11704.3|11716.9|11714.1|11719.7|11714.2|11706|11699.6|46
1654226700000|2022-06-03 03:25:00|11719|11715|11710.9|11706.9|11719.9|11716.1|11708|11701.6|42
1654227000000|2022-06-03 03:30:00|11709.9|11707.1|11711.1|11707.1|11717.5|11710.1|11707|11700.6|40
1654227300000|2022-06-03 03:35:00|11711|11708.2|11711|11708.2|11716.5|11711.1|11706.9|11701.6|44
1654227600000|2022-06-03 03:40:00|11710.9|11708.1|11720.8|11716.8|11723.5|11718.9|11709.8|11706.4|107
1654227900000|2022-06-03 03:45:00|11720|11716|11721.7|11718.9|11725.3|11721.4|11719.8|11714.3|12
1654228200000|2022-06-03 03:50:00|11720|11717.7|11719.8|11715.8|11722.4|11717.7|11715.6|11710.2|8
1654228500000|2022-06-03 03:55:00|11718.9|11714.9|11714.8|11710.8|11721.4|11714.9|11712.7|11707.3|11
1654228800000|2022-06-03 04:00:00|11713.8|11709.8|11715.7|11711.7|11721.7|11713.8|11712.7|11708.2|33
1654229100000|2022-06-03 04:05:00|11716.7|11712.7|11714.8|11710.8|11724.2|11717|11708.9|11706|59
1654229400000|2022-06-03 04:10:00|11715|11711|11714.9|11710.9|11716.5|11712|11708.9|11704.5|235
1654229700000|2022-06-03 04:15:00|11714.8|11712|11706.9|11702.9|11719.4|11712.9|11703.9|11700.3|14
1654230000000|2022-06-03 04:20:00|11704.9|11700.9|11709.9|11705.9|11713.7|11706.9|11701.7|11697.8|12
1654230300000|2022-06-03 04:25:00|11712.3|11702.3|11712.9|11708.9|11715.4|11710.1|11708.7|11702.3|10
1654230600000|2022-06-03 04:30:00|11711.7|11707.8|11710.8|11706.8|11716.3|11709.7|11709.8|11702.3|9
1654230900000|2022-06-03 04:35:00|11709.7|11705.7|11710.7|11706.7|11711.2|11707.8|11705.7|11702.8|8
1654231200000|2022-06-03 04:40:00|11714.2|11704.2|11704.7|11701.9|11714.2|11706.8|11703.6|11700.8|11
1654231500000|2022-06-03 04:45:00|11704.1|11701.3|11688|11678|11705.2|11702.4|11679.5|11673.1|65
1654231800000|2022-06-03 04:50:00|11688.2|11678.2|11674.8|11670.8|11689.1|11682.8|11674.5|11670.6|49
1654232100000|2022-06-03 04:55:00|11674.7|11670.7|11679.6|11675.6|11683.7|11676.7|11673.6|11667.2|12
1654232400000|2022-06-03 05:00:00|11678.7|11674.7|11692.8|11690|11692.8|11690|11674.6|11671|36
1654232700000|2022-06-03 05:05:00|11692.3|11689.5|11685.4|11681.4|11696|11692.6|11682.9|11678|62
1654233000000|2022-06-03 05:10:00|11688|11678|11683.7|11679.7|11688|11681.6|11679.7|11673.1|56
1654233300000|2022-06-03 05:15:00|11685.7|11681.7|11677.7|11674.9|11687.2|11681.7|11676.5|11672.1|12
1654233600000|2022-06-03 05:20:00|11677.5|11674.7|11693.1|11683.1|11693.1|11686.6|11677.5|11673|32
1654233900000|2022-06-03 05:25:00|11690.5|11686.5|11699.6|11695.6|11703.1|11695.6|11690.5|11685.1|81
1654234200000|2022-06-03 05:30:00|11703.1|11693.1|11691.6|11687.6|11704|11698.6|11689.7|11683.1|59
1654234500000|2022-06-03 05:35:00|11691.7|11687.7|11692.5|11688.5|11700.1|11693.6|11690.5|11683.1|114
1654234800000|2022-06-03 05:40:00|11691.6|11687.6|11693.5|11689.5|11696|11690.6|11685.5|11680.1|18
1654235100000|2022-06-03 05:45:00|11693.4|11690.6|11685.5|11681.5|11701.1|11696.4|11685.3|11680.2|23
1654235400000|2022-06-03 05:50:00|11688|11678|11697.9|11687.9|11699|11692.4|11684.3|11678|89
1654235700000|2022-06-03 05:55:00|11697.8|11687.8|11700.9|11690.9|11701.8|11695.2|11688.3|11681.8|32
1654236000000|2022-06-03 06:00:00|11698.3|11694.3|11693.5|11689.5|11709.5|11702.3|11691.6|11686.2|109
1654236300000|2022-06-03 06:05:00|11693.1|11689.1|11684.1|11680.1|11694|11690|11676.2|11671.8|73
1654236600000|2022-06-03 06:10:00|11686.7|11676.7|11679.2|11676.4|11686.8|11680.4|11673.2|11668.7|90
1654236900000|2022-06-03 06:15:00|11679.6|11676.8|11680.2|11676.2|11691.5|11687.1|11679|11673.1|83
1654237200000|2022-06-03 06:20:00|11680|11676|11691.2|11687.2|11699.4|11692.6|11675.1|11669.6|95
1654237500000|2022-06-03 06:25:00|11692|11688|11688.9|11684.9|11698.6|11691.3|11684.1|11677.6|42
1654237800000|2022-06-03 06:30:00|11687.8|11685|11714.7|11711.9|11722.4|11715.9|11684.8|11678.4|158
1654238100000|2022-06-03 06:35:00|11714.8|11712|11740.2|11736.2|11744.7|11739.2|11711.7|11707.3|439
1654238400000|2022-06-03 06:40:00|11742.8|11732.8|11743.1|11740.3|11750.5|11745.1|11726.2|11719.8|472
1654238700000|2022-06-03 06:45:00|11744.2|11740.2|11735|11731|11754.4|11747.5|11733.2|11729.8|305
1654239000000|2022-06-03 06:50:00|11734|11731.2|11733.1|11729.1|11739.1|11735.3|11728|11724.1|69
1654239300000|2022-06-03 06:55:00|11731.9|11728.1|11719.1|11716.3|11738|11734.1|11715.2|11710.7|107
1654239600000|2022-06-03 07:00:00|11721.1|11718.3|11702.2|11699.4|11721.2|11718.3|11699.7|11694.9|248
1654239900000|2022-06-03 07:05:00|11701.7|11698.9|11683.6|11679.6|11709.8|11706.4|11679.4|11676.5|322
1654240200000|2022-06-03 07:10:00|11683.5|11679.5|11672.5|11669.7|11683.6|11680.6|11664.2|11659.1|356
1654240500000|2022-06-03 07:15:00|11673.6|11669.6|11682.5|11679.7|11683.5|11680.7|11667|11664.2|190
1654240800000|2022-06-03 07:20:00|11682|11679.2|11676.7|11672.7|11683.5|11679.7|11667.6|11663.3|336
1654241100000|2022-06-03 07:25:00|11675.8|11671.8|11653.7|11650.9|11675.8|11671.8|11651.9|11648.9|618
1654241400000|2022-06-03 07:30:00|11654.7|11651.9|11657.8|11653.8|11669.8|11666.9|11653.2|11646.4|536
1654241700000|2022-06-03 07:35:00|11658.1|11655.3|11661.9|11657.9|11667.3|11661.9|11646.4|11643|471
1654242000000|2022-06-03 07:40:00|11661.8|11659|11638.1|11635.3|11667|11664|11626.2|11623.3|880
1654242300000|2022-06-03 07:45:00|11639|11636.2|11633.2|11630.4|11643.1|11639.7|11609.4|11605.5|657
1654242600000|2022-06-03 07:50:00|11633.3|11630.5|11622.5|11618.5|11641.6|11637.3|11616.5|11613.5|361
1654242900000|2022-06-03 07:55:00|11621.4|11618.6|11606.7|11603.9|11626.9|11619.6|11596.1|11592.1|928
1654243200000|2022-06-03 08:00:00|11606.9|11602.9|11588.7|11585.9|11607.2|11604.4|11568.2|11563.7|1202
1654243500000|2022-06-03 08:05:00|11588.8|11586|11605.5|11602.7|11613.3|11610.5|11587.2|11584.4|1188
1654243800000|2022-06-03 08:10:00|11605.4|11602.6|11617.5|11613.5|11633.2|11630.3|11600.1|11596.1|788
1654244100000|2022-06-03 08:15:00|11617.3|11614.5|11629.3|11626.5|11636.3|11633.4|11607.6|11604.4|1078
1654244400000|2022-06-03 08:20:00|11627.9|11625.1|11639|11636.2|11651.1|11648.2|11621.4|11617.6|901
1654244700000|2022-06-03 08:25:00|11639.1|11635.1|11663.5|11659.5|11676.3|11673.5|11616.1|11609.8|4665
1654245000000|2022-06-03 08:30:00|11663.6|11659.6|11676.1|11673.3|11682.3|11679.5|11660.5|11653|3065
1654245300000|2022-06-03 08:35:00|11677|11674.2|11667.5|11663.5|11677.6|11674.8|11660.9|11657.9|1054
1654245600000|2022-06-03 08:40:00|11666.3|11662.5|11685.3|11682.5|11694.3|11691.4|11658.5|11655.1|1300
1654245900000|2022-06-03 08:45:00|11684.9|11682.1|11646.3|11643.5|11684.9|11682.1|11644.8|11641.9|500
1654246200000|2022-06-03 08:50:00|11645.9|11643.1|11647.8|11645|11657.3|11651.9|11637.3|11634.5|684
1654246500000|2022-06-03 08:55:00|11647.3|11644.5|11645|11641|11656.3|11652.9|11637.1|11633.1|776
1654246800000|2022-06-03 09:00:00|11649|11645|11630.1|11627.3|11654.9|11652.1|11628.1|11625.2|832
1654247100000|2022-06-03 09:05:00|11631.2|11627.2|11646.1|11643.3|11662.6|11656.7|11629.1|11626.2|915
1654247400000|2022-06-03 09:10:00|11646.2|11643.4|11658.1|11655.3|11659.1|11655.3|11640.2|11637.4|286
1654247700000|2022-06-03 09:15:00|11658|11655.2|11643.6|11640.8|11659.4|11656.6|11639.1|11635.3|275
1654248000000|2022-06-03 09:20:00|11642.6|11639.8|11637.2|11634.4|11646.3|11643.3|11621.3|11618.5|828
1654248300000|2022-06-03 09:25:00|11638|11635.2|11638.3|11634.3|11642.3|11639.4|11624.9|11622.1|269
1654248600000|2022-06-03 09:30:00|11639.2|11635.2|11635.2|11632.4|11646.4|11643|11627.8|11625|254
1654248900000|2022-06-03 09:35:00|11635.3|11632.5|11644.6|11641.8|11644.6|11641.8|11630.2|11625.9|290
1654249200000|2022-06-03 09:40:00|11649.7|11639.7|11643.2|11639.2|11653.2|11649.3|11639.1|11636.3|324
1654249500000|2022-06-03 09:45:00|11643.3|11639.3|11662.6|11659.8|11672.5|11669.7|11639.2|11636.4|739
1654249800000|2022-06-03 09:50:00|11662.8|11658.8|11671.6|11668.8|11673.6|11670.6|11660.7|11657.9|622
1654250100000|2022-06-03 09:55:00|11671.5|11668.7|11668.7|11665.9|11672|11669.2|11660.2|11657.4|235
1654250400000|2022-06-03 10:00:00|11669.7|11665.7|11643.9|11641.1|11670.8|11666.9|11641.9|11639|151
1654250700000|2022-06-03 10:05:00|11643.4|11640.6|11635|11632.2|11646|11643|11628|11624.2|393
1654251000000|2022-06-03 10:10:00|11634.1|11631.3|11637.9|11635.1|11642.1|11638.6|11627|11623.2|161
1654251300000|2022-06-03 10:15:00|11637|11634.2|11633.1|11629.1|11639.1|11635.2|11628.4|11625.6|129
1654251600000|2022-06-03 10:20:00|11632.1|11629.3|11637|11634.2|11638.1|11635.2|11623.6|11620.2|230
1654251900000|2022-06-03 10:25:00|11638|11635.2|11639|11635|11642|11639.1|11633|11629.3|157
1654252200000|2022-06-03 10:30:00|11638.9|11636.1|11662.7|11659.9|11667.5|11662|11637.5|11634.7|347
1654252500000|2022-06-03 10:35:00|11663.2|11660.4|11662.7|11658.7|11677.5|11673.7|11657.7|11653.4|183
1654252800000|2022-06-03 10:40:00|11662.5|11659.7|11660.6|11657.8|11670.1|11666.7|11660.1|11655.2|116
1654253100000|2022-06-03 10:45:00|11660.5|11657.7|11675.1|11672.3|11677.3|11674.3|11658.5|11655.5|211
1654253400000|2022-06-03 10:50:00|11675.2|11672.4|11669.3|11666.5|11677.6|11674.8|11663.5|11660.7|162
1654253700000|2022-06-03 10:55:00|11669.4|11666.6|11655.7|11651.7|11670.4|11666.6|11646.4|11643.6|67
1654254000000|2022-06-03 11:00:00|11655.6|11651.6|11647.6|11644.8|11666.4|11663.5|11643.5|11639.6|124
1654254300000|2022-06-03 11:05:00|11647.8|11643.8|11640.5|11637.7|11654.5|11651.5|11640.5|11637.5|211
1654254600000|2022-06-03 11:10:00|11639.6|11636.8|11643.4|11640.6|11647.6|11644.6|11634.5|11629.1|230
1654254900000|2022-06-03 11:15:00|11644.4|11641.6|11644.4|11641.6|11647.5|11643.7|11637.4|11634.5|160
1654255200000|2022-06-03 11:20:00|11644.3|11641.5|11689.5|11686.7|11702.5|11696.1|11642.5|11639.7|544
1654255500000|2022-06-03 11:25:00|11690|11687.2|11694.9|11692.1|11717.6|11713.6|11689|11685.6|579
1654255800000|2022-06-03 11:30:00|11695.9|11691.9|11716.2|11713.4|11717.4|11714.5|11690|11687.1|443
1654256100000|2022-06-03 11:35:00|11716.3|11713.5|11695.8|11691.8|11717.6|11714.6|11693.7|11690.7|414
1654256400000|2022-06-03 11:40:00|11694.8|11692|11690.5|11687.7|11701.5|11698.7|11685.6|11682.5|214
1654256700000|2022-06-03 11:45:00|11690.7|11686.7|11690.3|11687.5|11698.4|11694.5|11683.5|11679.7|161
1654257000000|2022-06-03 11:50:00|11691.4|11687.4|11689.1|11686.3|11699.8|11695.4|11680.5|11677.7|394
1654257300000|2022-06-03 11:55:00|11688.6|11685.8|11678.3|11675.5|11696.2|11693.3|11667.4|11663.8|560
1654257600000|2022-06-03 12:00:00|11676.3|11673.5|11690.2|11687.4|11691.1|11687.4|11668.6|11664.6|419
1654257900000|2022-06-03 12:05:00|11689.3|11686.5|11729.6|11726.8|11735.1|11731.2|11685.1|11681.3|745
1654258200000|2022-06-03 12:10:00|11730|11727.2|11747.7|11744.9|11760.6|11757.6|11730|11727.2|660
1654258500000|2022-06-03 12:15:00|11747.6|11744.8|11762.4|11759.6|11767.3|11763.4|11738.5|11735.7|705
1654258800000|2022-06-03 12:20:00|11762.2|11759.4|11779.7|11776.9|11780.7|11777.9|11762.2|11759.3|303
1654259100000|2022-06-03 12:25:00|11780.1|11777.3|11771.7|11768.9|11781.3|11777.9|11761.6|11758.8|935
1654259400000|2022-06-03 12:30:00|11771.8|11769|11796.9|11794.1|11802|11799.2|11770.6|11765.3|1352
1654259700000|2022-06-03 12:35:00|11797.1|11794.3|11763.9|11761.1|11797.1|11794.3|11761.3|11758.5|1232
1654260000000|2022-06-03 12:40:00|11764.4|11761.6|11772.8|11770|11777.1|11773.4|11752.9|11750.1|838
1654260300000|2022-06-03 12:45:00|11773.2|11770.4|11785.3|11782.5|11799.7|11796.9|11768.5|11765.3|270
1654260600000|2022-06-03 12:50:00|11786.3|11783.5|11782.1|11779.3|11793.7|11788.5|11771.3|11766.9|245
1654260900000|2022-06-03 12:55:00|11782.6|11779.8|11797.2|11794.4|11799.6|11796.8|11767.1|11763.5|552
1654261200000|2022-06-03 13:00:00|11797.1|11794.3|11759.4|11756.6|11809.6|11806.8|11754.5|11748.1|791
1654261500000|2022-06-03 13:05:00|11760.5|11756.5|11765.3|11762.5|11771|11767|11747.5|11744.6|391
1654261800000|2022-06-03 13:10:00|11766.2|11763.4|11756.6|11753.8|11795.4|11792.4|11751.6|11748.7|313
1654262100000|2022-06-03 13:15:00|11757.5|11754.7|11761.8|11757.8|11767.1|11764.3|11740.2|11736.8|332
1654262400000|2022-06-03 13:20:00|11765.2|11755.2|11759.7|11756.9|11771.2|11764.3|11749.7|11746.9|365
1654262700000|2022-06-03 13:25:00|11759.8|11757|11738|11735.2|11765.7|11762.9|11735|11731.1|291
1654263000000|2022-06-03 13:30:00|11739|11735|11736.2|11732.2|11754.6|11749.8|11731|11726.6|573
1654263300000|2022-06-03 13:35:00|11735.2|11732.4|11775|11771|11776.1|11773|11721.5|11717|895
1654263600000|2022-06-03 13:40:00|11773.9|11771.1|11750.6|11746.6|11776|11773.1|11746.2|11743.2|617
1654263900000|2022-06-03 13:45:00|11750.2|11746.2|11768.9|11766.1|11773.9|11770|11705.3|11702.5|1104
1654264200000|2022-06-03 13:50:00|11770|11766|11791.7|11788.9|11809.7|11806.8|11751|11747.1|1825
1654264500000|2022-06-03 13:55:00|11792.7|11789.9|11802.6|11798.6|11810|11807.2|11787.5|11784.7|666
1654264800000|2022-06-03 14:00:00|11801.6|11798.8|11809.8|11807|11819.6|11816.8|11784.8|11781.5|1566
1654265100000|2022-06-03 14:05:00|11810.8|11808|11816.9|11814.1|11827.3|11824.5|11801.9|11798.1|835
1654265400000|2022-06-03 14:10:00|11815.9|11813.1|11824.1|11821.3|11830.6|11826.7|11806.1|11803.1|646
1654265700000|2022-06-03 14:15:00|11825.1|11822.3|11840.2|11836.2|11851.2|11847.5|11818.1|11815.2|1885
1654266000000|2022-06-03 14:20:00|11840|11837.2|11830.3|11827.5|11848.3|11845.3|11818.6|11811.8|727
1654266300000|2022-06-03 14:25:00|11830.2|11827.4|11848.7|11845.9|11855.2|11852.2|11828.1|11825.3|639
1654266600000|2022-06-03 14:30:00|11850.2|11846.2|11876.7|11873.9|11883.5|11880.7|11838.6|11835.2|1215
1654266900000|2022-06-03 14:35:00|11876.3|11873.5|11856.5|11853.7|11881.3|11878.5|11841.8|11838.8|1151
1654267200000|2022-06-03 14:40:00|11856|11853.2|11857.3|11854.5|11862.5|11858.7|11840.1|11837.3|1030
1654267500000|2022-06-03 14:45:00|11857.8|11855|11864.3|11861.5|11873.4|11870.6|11854.6|11851.6|829
1654267800000|2022-06-03 14:50:00|11864.4|11861.6|11888.2|11885.4|11894.3|11891.3|11858.5|11855.5|1223
1654268100000|2022-06-03 14:55:00|11889.6|11886.8|11906.4|11903.6|11917.4|11914.6|11889|11886.1|1969
1654268400000|2022-06-03 15:00:00|11905.9|11903.1|11929.3|11926.5|11930.2|11927.4|11904.4|11901.6|1148
1654268700000|2022-06-03 15:05:00|11930.1|11927.3|11936.4|11933.6|11941.1|11938.1|11917.8|11914.4|1344
1654269000000|2022-06-03 15:10:00|11936|11933.2|11936.8|11934|11939.5|11936.7|11916.2|11913.3|1194
1654269300000|2022-06-03 15:15:00|11936.9|11934.1|11949.5|11946.7|11968.6|11960.6|11924.4|11921.6|2629
1654269600000|2022-06-03 15:20:00|11949.3|11946.5|11931.7|11928.9|11956|11953|11918.9|11915.9|934
1654269900000|2022-06-03 15:25:00|11932.5|11929.7|11939|11935|11956.4|11953.6|11929.4|11926.6|856
1654270200000|2022-06-03 15:30:00|11938.9|11936.1|11954.8|11952|11958.3|11954.5|11938.9|11935.9|851
1654270500000|2022-06-03 15:35:00|11954.7|11951.9|11944|11941.2|11957.3|11954.5|11938.7|11935.9|700
1654270800000|2022-06-03 15:40:00|11944.5|11941.7|11945.6|11942.8|11949.5|11946.6|11935.1|11932.3|425
1654271100000|2022-06-03 15:45:00|11945.7|11942.9|11934.9|11932.1|11952.1|11949.3|11933.5|11930.6|607
1654271400000|2022-06-03 15:50:00|11935.4|11932.6|11920.2|11917.4|11939.4|11936.6|11911.8|11909|809
1654271700000|2022-06-03 15:55:00|11920.1|11917.3|11891.3|11887.3|11920.1|11917.3|11885.5|11882.3|1886
1654272000000|2022-06-03 16:00:00|11891.1|11888.3|11897.7|11894.9|11901.3|11897.4|11888.7|11885.7|993
1654272300000|2022-06-03 16:05:00|11897.9|11895.1|11921.3|11918.5|11931.3|11928.5|11894.7|11891.9|940
1654272600000|2022-06-03 16:10:00|11922.3|11918.3|11906.8|11904|11925.5|11922.5|11906.8|11903.9|318
1654272900000|2022-06-03 16:15:00|11905.3|11901.3|11914.6|11911.8|11923.7|11920.8|11903.3|11899.9|418
1654273200000|2022-06-03 16:20:00|11915.5|11912.7|11921.5|11918.7|11936.6|11931.5|11904.6|11901.8|574
1654273500000|2022-06-03 16:25:00|11920.6|11917.8|11934.4|11930.4|11935.3|11932.5|11912.8|11908.9|260
1654273800000|2022-06-03 16:30:00|11934.3|11931.5|11936.5|11932.5|11939|11934.6|11921.5|11918.7|257
1654274100000|2022-06-03 16:35:00|11935.5|11932.7|11946.2|11943.4|11949.4|11946|11932.8|11930|402
1654274400000|2022-06-03 16:40:00|11946.4|11942.4|11924.1|11921.3|11963.8|11960.2|11921.7|11918.8|882
1654274700000|2022-06-03 16:45:00|11924.6|11921.8|11917.6|11914.8|11932.7|11929.7|11914.2|11911.4|269
1654275000000|2022-06-03 16:50:00|11916.1|11912.1|11927.6|11924.8|11932.6|11929.6|11915.5|11911.7|186
1654275300000|2022-06-03 16:55:00|11928|11925.2|11924.5|11921.7|11936|11933.1|11918.7|11915.2|310
1654275600000|2022-06-03 17:00:00|11923.6|11920.8|11916.5|11913.7|11931.4|11928.6|11916|11912.6|388
1654275900000|2022-06-03 17:05:00|11916.6|11913.8|11929.2|11926.4|11935.2|11932.4|11916.6|11913.7|533
1654276200000|2022-06-03 17:10:00|11928.4|11924.4|11925.3|11922.5|11935.5|11932.1|11920.3|11916.5|350
1654276500000|2022-06-03 17:15:00|11926.1|11923.3|11932.3|11929.5|11934.1|11931.3|11923.3|11919.5|233
1654276800000|2022-06-03 17:20:00|11931.8|11929|11940.1|11937.3|11962.5|11959.7|11926.3|11923.4|724
1654277100000|2022-06-03 17:25:00|11941|11938.2|11944.2|11940.2|11946.7|11943.3|11935.2|11932.4|291
1654277400000|2022-06-03 17:30:00|11944.1|11940.1|11943.3|11939.3|11948.8|11943.5|11932.3|11929.4|319
1654277700000|2022-06-03 17:35:00|11943.2|11940.4|11928.7|11925.9|11945.6|11941.9|11928.7|11925.1|334
1654278000000|2022-06-03 17:40:00|11927.8|11925|11924.7|11921.9|11938.8|11936|11917.4|11914.6|289
1654278300000|2022-06-03 17:45:00|11924.8|11922|11922.1|11919.3|11925.1|11922|11910.6|11907.8|453
1654278600000|2022-06-03 17:50:00|11922|11919.2|11903.2|11900.4|11923.1|11920.1|11900.7|11897.9|528
1654278900000|2022-06-03 17:55:00|11902.3|11899.5|11906.3|11903.5|11912.2|11908.4|11901.7|11898.4|361
1654279200000|2022-06-03 18:00:00|11906.7|11903.9|11892.9|11890.1|11906.7|11903.9|11886.3|11883.5|704
1654279500000|2022-06-03 18:05:00|11893.8|11889.8|11882.7|11879.9|11896.9|11894|11871.4|11868.6|722
1654279800000|2022-06-03 18:10:00|11882.8|11880|11886.9|11884.1|11892.5|11889.1|11873.8|11871|417
1654280100000|2022-06-03 18:15:00|11887|11884.2|11880.7|11877.9|11891|11888.1|11875.7|11872.9|436
1654280400000|2022-06-03 18:20:00|11881.2|11878.4|11897.5|11893.5|11902.1|11899.2|11872.3|11869.5|969
1654280700000|2022-06-03 18:25:00|11897|11893|11943.3|11940.5|11949.1|11946.3|11884.6|11877.8|3111
1654281000000|2022-06-03 18:30:00|11942.5|11938.5|11947.9|11945.1|11958.2|11955.4|11936|11933|1002
1654281300000|2022-06-03 18:35:00|11948.7|11945.9|11947|11944.2|11953.6|11949.7|11938.7|11935.9|300
1654281600000|2022-06-03 18:40:00|11946.5|11943.7|11962.7|11959.9|11965.8|11963|11940.6|11937.7|467
1654281900000|2022-06-03 18:45:00|11963.8|11959.8|11986.3|11983.5|11991.3|11988.5|11962.8|11959.8|795
1654282200000|2022-06-03 18:50:00|11986.4|11983.6|11997.5|11994.7|12001.3|11998.3|11984.4|11980|139
1654282500000|2022-06-03 18:55:00|11997.3|11994.5|11994.3|11991.5|12010.1|12007.3|11992.3|11989.5|355
1654282800000|2022-06-03 19:00:00|11995.3|11991.3|11987.6|11984.8|12000.5|11997.5|11984.6|11980.8|240
1654283100000|2022-06-03 19:05:00|11986.6|11983.8|12005.3|12002.5|12005.3|12002.5|11982.7|11979.6|197
1654283400000|2022-06-03 19:10:00|12005.4|12002.6|12013.3|12010.5|12020.9|12013.5|12000.1|11997.3|576
1654283700000|2022-06-03 19:15:00|12013.2|12010.4|12051.6|12048.8|12055.4|12052.5|12010.2|12007.3|1581
1654284000000|2022-06-03 19:20:00|12050|12047.2|12065.6|12061.6|12072|12069.2|12050|12044.3|646
1654284300000|2022-06-03 19:25:00|12067.6|12064.8|12078.4|12075.6|12085.5|12082.7|12065.6|12062.6|676
1654284600000|2022-06-03 19:30:00|12078.6|12075.8|12084.2|12081.4|12085.5|12082.5|12071.7|12067.9|330
1654284900000|2022-06-03 19:35:00|12085.8|12083|12072.2|12069.4|12085.8|12083|12070.3|12066.8|233
1654285200000|2022-06-03 19:40:00|12072.3|12069.5|12087|12084.2|12093.5|12087.3|12065.3|12057.9|461
1654285500000|2022-06-03 19:45:00|12087.2|12083.2|12085|12082.2|12095.2|12091.8|12080.2|12077.4|299
1654285800000|2022-06-03 19:50:00|12084.1|12081.3|12089.5|12086.7|12095.1|12092.2|12080.9|12078.1|237
1654286100000|2022-06-03 19:55:00|12090.4|12087.6|12082.2|12079.4|12099.6|12096.2|12081.7|12078.9|303
1654286400000|2022-06-03 20:00:00|12082.1|12079.3|12094.5|12091.7|12097.4|12094.6|12080.2|12076.2|666
1654286700000|2022-06-03 20:05:00|12096|12093.2|12087.2|12084.4|12096.1|12093.2|12081.8|12076.9|218
1654287000000|2022-06-03 20:10:00|12087.3|12084.5|12085.3|12082.5|12090.7|12084.5|12079.3|12076.3|162
1654287300000|2022-06-03 20:15:00|12086.4|12082.4|12083.1|12080.3|12087.9|12082.6|12081.1|12077.9|166
1654287600000|2022-06-03 20:20:00|12083.2|12080.4|12084.7|12081.9|12085.8|12082.4|12082.6|12079.8|316
1654287900000|2022-06-03 20:25:00|12084.3|12081.5|12084|12081.2|12088.2|12085.3|12082.6|12079.8|106
1654288200000|2022-06-03 20:30:00|12082.8|12080|12087.8|12085|12090.8|12088|12082.3|12079.3|269
1654288500000|2022-06-03 20:35:00|12087.7|12084.9|12089.8|12087|12093|12088.1|12085.2|12082.4|91
1654288800000|2022-06-03 20:40:00|12090.4|12087.6|12090.4|12086.4|12092.7|12087.6|12084.3|12079.9|113
1654289100000|2022-06-03 20:45:00|12090.2|12087.4|12100.3|12097.5|12103.9|12097.5|12081.8|12078.9|179
1654289400000|2022-06-03 20:50:00|12102.8|12092.8|12088.5|12084.5|12102.8|12095.5|12084.5|12080.6|80
1654289700000|2022-06-03 20:55:00|12088.4|12085.6|12085.5|12082.7|12094.1|12086.6|12083.4|12077|202
1654466400000|2022-06-05 22:00:00|12092.7|12089.9|12089.9|12087.1|12103.5|12100.1|12067.9|12063|617
1654466700000|2022-06-05 22:05:00|12089.4|12086.6|12123.3|12115.3|12128.3|12125.5|12087|12082.8|309
1654467000000|2022-06-05 22:10:00|12122|12114|12086.8|12078.8|12122.6|12114.6|12083|12077.3|218
1654467300000|2022-06-05 22:15:00|12086.7|12078.7|12086.9|12078.9|12091.9|12083.9|12078.9|12070.9|33
1654467600000|2022-06-05 22:20:00|12084.8|12076.8|12069.4|12061.4|12085.3|12077.3|12065.5|12058.5|71
1654467900000|2022-06-05 22:25:00|12069.9|12061.9|12069.6|12061.6|12078.4|12071|12059.7|12053.8|15
1654468200000|2022-06-05 22:30:00|12070.9|12062.9|12059.4|12051.4|12075.9|12069.2|12057.3|12051.2|40
1654468500000|2022-06-05 22:35:00|12059.3|12051.3|12067.3|12059.3|12070.8|12062.8|12058.9|12051.2|24
1654468800000|2022-06-05 22:40:00|12067.2|12059.2|12076.9|12068.9|12076.9|12069.7|12063.7|12056.8|11
1654469100000|2022-06-05 22:45:00|12077.2|12069.2|12073.7|12065.7|12077.2|12071.7|12064.6|12059.8|23
1654469400000|2022-06-05 22:50:00|12072.9|12064.9|12071.2|12063.2|12076.7|12068.7|12070.7|12062.7|5
1654469700000|2022-06-05 22:55:00|12068.8|12064.8|12074.5|12066.5|12078.1|12071.2|12068.6|12064.7|12
1654470000000|2022-06-05 23:00:00|12074.1|12066.1|12086.4|12082.4|12090|12085.5|12074.1|12066.1|91
1654470300000|2022-06-05 23:05:00|12086.5|12078.5|12083.3|12079.3|12088.4|12081.5|12081.8|12077.6|12
1654470600000|2022-06-05 23:10:00|12083.9|12079.9|12088.8|12080.8|12091.9|12087.4|12083.9|12079.7|28
1654470900000|2022-06-05 23:15:00|12088.7|12080.7|12088.7|12080.7|12091.7|12085.3|12083.3|12077.7|11
1654471200000|2022-06-05 23:20:00|12086.9|12078.9|12087.6|12079.6|12087.6|12081.3|12085.2|12078.8|21
1654471500000|2022-06-05 23:25:00|12085.9|12077.9|12076.4|12068.4|12086.5|12079.5|12072.5|12066.7|9
1654471800000|2022-06-05 23:30:00|12074.7|12066.7|12078.4|12074.4|12080.8|12074.4|12074.2|12066.2|21
1654472100000|2022-06-05 23:35:00|12077.9|12073.9|12079.3|12071.3|12081.9|12075.5|12074.3|12069.3|14
1654472400000|2022-06-05 23:40:00|12079|12071|12087.8|12079.8|12088.9|12080.9|12075.5|12069.1|8
1654472700000|2022-06-05 23:45:00|12088.2|12080.2|12082.2|12078.2|12090.8|12086.3|12082.2|12075.3|17
1654473000000|2022-06-05 23:50:00|12082.3|12078.3|12079.7|12071.7|12083.3|12078.5|12072.3|12066.8|18
1654473300000|2022-06-05 23:55:00|12077.8|12075|12063.7|12055.7|12082.3|12076.4|12060.9|12052.9|22
1654473600000|2022-06-06 00:00:00|12063.4|12055.4|12076|12072|12078.4|12074.3|12050.3|12047|166
1654473900000|2022-06-06 00:05:00|12075.1|12071.1|12078|12074|12081.9|12079.1|12062|12059.2|209
1654474200000|2022-06-06 00:10:00|12080.2|12076.2|12079.9|12075.9|12082.9|12078|12068.8|12065.6|68
1654474500000|2022-06-06 00:15:00|12080.7|12076.7|12074.9|12072.1|12081.9|12077.9|12066.2|12062|87
1654474800000|2022-06-06 00:20:00|12073.9|12071.1|12079.1|12075.1|12083.5|12079|12070.9|12068|95
1654475100000|2022-06-06 00:25:00|12078.9|12076.1|12067.9|12063.9|12083.8|12080.8|12061.7|12057.5|85
1654475400000|2022-06-06 00:30:00|12068.9|12064.9|12073.7|12070.9|12081.5|12078.7|12067.7|12063.9|65
1654475700000|2022-06-06 00:35:00|12074.7|12070.7|12045.2|12042.4|12074.7|12070.7|12044.3|12038.9|197
1654476000000|2022-06-06 00:40:00|12045.5|12041.5|12052.1|12048.1|12058.7|12053.2|12037.4|12032.1|46
1654476300000|2022-06-06 00:45:00|12051.9|12049.1|12038|12034|12055|12051.2|12037.2|12033.2|42
1654476600000|2022-06-06 00:50:00|12038.2|12034.2|12032|12028|12043.2|12039.4|12029.2|12026.1|58
1654476900000|2022-06-06 00:55:00|12030.5|12026.5|12015|12011|12034.5|12030|12013|12007.7|191
1654477200000|2022-06-06 01:00:00|12015.1|12011.1|11953.7|11950.9|12019.6|12015.2|11940.7|11935.2|1419
1654477500000|2022-06-06 01:05:00|11953.6|11950.8|11914.7|11910.7|11954.7|11950.8|11913.6|11909.1|685
1654477800000|2022-06-06 01:10:00|11913.7|11910.9|11916.2|11913.4|11917.9|11914.3|11908.2|11904.7|511
1654478100000|2022-06-06 01:15:00|11916.1|11913.3|11905.6|11901.6|11916.8|11914|11901.4|11896.1|357
1654478400000|2022-06-06 01:20:00|11904.5|11900.5|11932.4|11929.6|11962.8|11956.9|11904.5|11900.5|293
1654478700000|2022-06-06 01:25:00|11932.5|11929.7|11937.4|11933.4|11946|11941.8|11927.5|11923.1|119
1654479000000|2022-06-06 01:30:00|11936.7|11932.7|11914.3|11911.5|11937.8|11932.7|11904.4|11899.4|340
1654479300000|2022-06-06 01:35:00|11914.6|11911.8|11939.3|11935.3|11946.2|11942.8|11910.8|11905|328
1654479600000|2022-06-06 01:40:00|11940|11936|11943|11940.2|11947.3|11942.1|11931|11926.4|218
1654479900000|2022-06-06 01:45:00|11942.5|11938.5|11967.1|11963.1|11971.9|11966.5|11937.4|11932|195
1654480200000|2022-06-06 01:50:00|11969.5|11961.5|11992.1|11989.3|12007.6|12002.7|11967.1|11961.1|496
1654480500000|2022-06-06 01:55:00|11991.7|11988.9|11973.7|11969.7|11995.2|11990.8|11962.7|11959.7|239
1654480800000|2022-06-06 02:00:00|11972.9|11968.9|11977.1|11974.3|11998.4|11992.4|11971.7|11966.8|80
1654481100000|2022-06-06 02:05:00|11978.1|11974.1|11988.3|11984.3|11990.8|11986.3|11976.6|11970.8|90
1654481400000|2022-06-06 02:10:00|11988.4|11984.4|11996.1|11993.3|12000.8|11996.3|11988.2|11983.4|120
1654481700000|2022-06-06 02:15:00|11995.7|11992.9|11986|11982|11996.1|11993.3|11981|11974.8|54
1654482000000|2022-06-06 02:20:00|11986.3|11982.3|11994.9|11992.1|12000.3|11995.6|11985|11980|181
1654482300000|2022-06-06 02:25:00|11994.8|11992|11988|11984|11994.8|11992|11985.9|11980.6|35
1654482600000|2022-06-06 02:30:00|11987|11984.2|12005.7|11997.7|12008.7|12004.1|11983.5|11980.7|141
1654482900000|2022-06-06 02:35:00|12003.3|11999.3|12011.9|12007.9|12016.2|12011|12001.5|11995.8|140
1654483200000|2022-06-06 02:40:00|12012.7|12008.7|12012.2|12004.2|12016.6|12012.6|12003|11997.3|112
1654483500000|2022-06-06 02:45:00|12010.6|12006.6|12007.6|12004.8|12014.2|12009.3|12004.6|12000.5|162
1654483800000|2022-06-06 02:50:00|12008|12005.2|12004.7|12001.9|12012.3|12008.4|12001.7|11998|83
1654484100000|2022-06-06 02:55:00|12005.7|12002.9|12008.8|12004.8|12012.8|12009.4|12000.8|11996.2|72
1654484400000|2022-06-06 03:00:00|12009.5|12005.5|12003.5|12000.7|12014.3|12007.9|11993.3|11987|316
1654484700000|2022-06-06 03:05:00|12001.9|11993.9|12014.6|12011.8|12014.6|12011.8|11988.4|11985.2|115
1654485000000|2022-06-06 03:10:00|12014.8|12010.8|12030.6|12026.6|12030.7|12027.7|12008.7|12004.7|124
1654485300000|2022-06-06 03:15:00|12030.7|12027.9|12029.5|12025.5|12048.9|12044.3|12024.5|12019.7|199
1654485600000|2022-06-06 03:20:00|12030.3|12026.3|12011.4|12007.4|12031|12026.3|12007.4|12004.1|92
1654485900000|2022-06-06 03:25:00|12011.5|12007.5|12007.8|11999.8|12016.1|12010.1|11998|11992|68
1654486200000|2022-06-06 03:30:00|12005.5|12001.5|12001.4|11997.4|12008.5|12002.1|11999.2|11996.2|16
1654486500000|2022-06-06 03:35:00|12002.2|11999.4|12000.3|11997.5|12002.9|11999.4|11997.3|11993.7|21
1654486800000|2022-06-06 03:40:00|11999.5|11996.7|11997.2|11993.2|12003.4|12000.6|11995.1|11990.9|32
1654487100000|2022-06-06 03:45:00|11997.4|11993.4|11998.2|11995.4|12001|11997.3|11995.2|11990.8|12
1654487400000|2022-06-06 03:50:00|12001.6|11993.6|12002.9|11998.9|12004.6|12000.2|11999.2|11993.6|18
1654487700000|2022-06-06 03:55:00|12002.7|11999.9|12001.4|11997.4|12004.7|12000|12000.1|11995.5|8
1654488000000|2022-06-06 04:00:00|12001.1|11997.1|11998.2|11994.2|12003.4|11997.2|11994.5|11991.6|19
1654488300000|2022-06-06 04:05:00|11997.5|11993.5|11998|11995.2|11999|11995.3|11995|11992.2|21
1654488600000|2022-06-06 04:10:00|11997.2|11993.2|11996.1|11993.3|11999.8|11994.2|11995.1|11990.6|7
1654488900000|2022-06-06 04:15:00|11996.3|11992.3|12002.4|11999.6|12003.2|11999.8|11994.4|11991.6|36
1654489200000|2022-06-06 04:20:00|12002.6|11999.8|11998.1|11994.1|12002.6|11999.8|11995|11990.6|34
1654489500000|2022-06-06 04:25:00|12001.4|11993.4|11992.8|11988.8|12001.7|11998.8|11991.6|11988.6|39
1654489800000|2022-06-06 04:30:00|11991.5|11988.7|11992.1|11984.1|12001.9|11999.1|11988.8|11983.1|69
1654490100000|2022-06-06 04:35:00|11992.3|11984.3|11986.7|11982.7|11992.3|11986.8|11983.7|11980.2|69
1654490400000|2022-06-06 04:40:00|11986.8|11982.8|11982.8|11980|11988.4|11982.9|11982.8|11978.4|10
1654490700000|2022-06-06 04:45:00|11983.7|11979.7|11981.6|11978.8|11986.9|11980.1|11980|11974.4|11
1654491000000|2022-06-06 04:50:00|11981.8|11977.8|11979.6|11976.8|11987.3|11981.3|11978.7|11975.4|12
1654491300000|2022-06-06 04:55:00|11979.8|11975.8|11984.2|11981.4|11987|11983.3|11979.6|11975.3|9
1654491600000|2022-06-06 05:00:00|11983.6|11980.8|11982.1|11979.3|11986.9|11981.5|11981.2|11977.3|7
1654491900000|2022-06-06 05:05:00|11983.6|11980.8|11989.7|11985.7|11999.6|11993.7|11983.6|11979|109
1654492200000|2022-06-06 05:10:00|11989.5|11985.5|11980.3|11977.5|11989.5|11985.7|11973.7|11969.7|77
1654492500000|2022-06-06 05:15:00|11979.8|11977|11973.6|11969.6|11982.3|11979.3|11973.3|11968.7|71
1654492800000|2022-06-06 05:20:00|11973.5|11969.5|11978.4|11974.4|11981.3|11977.5|11969.9|11965|49
1654493100000|2022-06-06 05:25:00|11979.1|11975.1|11978.4|11975.6|11981.8|11977.1|11976.1|11970.7|10
1654493400000|2022-06-06 05:30:00|11979.3|11975.3|11986.4|11982.4|11991.8|11986.5|11969.7|11965.7|111
1654493700000|2022-06-06 05:35:00|11988.1|11980.1|11997.6|11993.6|12001|11995.7|11983.7|11980.1|55
1654494000000|2022-06-06 05:40:00|12000|11992|11998.6|11994.6|12001.1|11997.4|11993.6|11990|50
1654494300000|2022-06-06 05:45:00|11998.5|11995.7|11992.6|11988.6|11998.6|11995.7|11985.5|11981.2|34
1654494600000|2022-06-06 05:50:00|11992.7|11988.7|11987.7|11984.9|11999.7|11995.2|11986.7|11980.4|183
1654494900000|2022-06-06 05:55:00|11987.9|11983.9|11989.7|11986.9|11993.1|11987.8|11983.7|11979.3|157
1654495200000|2022-06-06 06:00:00|11989.9|11985.9|11964.8|11960.8|11989.9|11986.1|11958.6|11954.2|223
1654495500000|2022-06-06 06:05:00|11964.7|11960.7|11975.8|11971.8|11979.2|11975.7|11957.9|11955.1|245
1654495800000|2022-06-06 06:10:00|11974.8|11972|11976.6|11973.8|11976.8|11973.9|11960.7|11957.9|130
1654496100000|2022-06-06 06:15:00|11976.7|11973.9|11991.4|11987.4|11991.4|11987.6|11973.9|11970.6|303
1654496400000|2022-06-06 06:20:00|11991.6|11987.6|11980.6|11976.6|11997.9|11995.1|11977.5|11973.6|215
1654496700000|2022-06-06 06:25:00|11979.6|11976.8|11977.5|11974.7|11981.5|11977.7|11969.5|11963.1|278
1654497000000|2022-06-06 06:30:00|11976.6|11972.6|11974.7|11970.7|11997.1|11991.4|11972.6|11969.8|96
1654497300000|2022-06-06 06:35:00|11974.5|11970.5|11978.3|11974.3|11980.5|11976.7|11967.4|11964.6|114
1654497600000|2022-06-06 06:40:00|11978.5|11974.5|11986.5|11983.7|11992.4|11988.3|11973.1|11970.3|276
1654497900000|2022-06-06 06:45:00|11986.1|11983.3|11989.6|11986.8|12002.7|11999.8|11982.2|11979.4|481
1654498200000|2022-06-06 06:50:00|11989.7|11986.9|11977.1|11974.3|11989.7|11986.9|11972.6|11969.8|89
1654498500000|2022-06-06 06:55:00|11975.9|11973.1|11966|11963.2|11981.4|11977.1|11963.8|11961|195
1654498800000|2022-06-06 07:00:00|11965.9|11963.1|11967|11964.2|12005.4|12002.6|11965.1|11961.7|761
1654499100000|2022-06-06 07:05:00|11966.5|11963.7|11937.1|11934.3|11970.5|11967.7|11930.1|11927.3|576
1654499400000|2022-06-06 07:10:00|11937.5|11934.7|11935.1|11932.3|11943|11940.2|11931|11928.1|274
1654499700000|2022-06-06 07:15:00|11935.2|11931.2|11937.2|11934.4|11954.2|11951.4|11934.1|11931.2|289
1654500000000|2022-06-06 07:20:00|11936.9|11934.1|11944.6|11941.8|11961.5|11958.7|11936.9|11934.1|249
1654500300000|2022-06-06 07:25:00|11944.9|11940.9|11942.9|11940.1|11944.9|11941.1|11928.4|11925.2|264
1654500600000|2022-06-06 07:30:00|11942.7|11939.9|11947.6|11944.8|11948.8|11946|11937|11933.9|223
1654500900000|2022-06-06 07:35:00|11947.7|11944.9|11957.8|11955|11958.2|11955.4|11937.5|11934.7|523
1654501200000|2022-06-06 07:40:00|11957.7|11954.9|11952.6|11949.8|11962.5|11959.5|11941|11938.1|708
1654501500000|2022-06-06 07:45:00|11952.5|11949.7|11949.1|11946.3|11955.8|11953|11939.5|11936.7|437
1654501800000|2022-06-06 07:50:00|11949.2|11946.4|11953.8|11951|11957.9|11955.1|11939.1|11936.3|859
1654502100000|2022-06-06 07:55:00|11954|11950|11971.7|11968.9|11976.6|11971.7|11943.4|11940|859
1654502400000|2022-06-06 08:00:00|11974.1|11970.1|11976.9|11974.1|11983.7|11980.9|11956.6|11953.8|1052
1654502700000|2022-06-06 08:05:00|11976.6|11973.8|11987.4|11984.6|11993|11988.2|11974.6|11970.6|943
1654503000000|2022-06-06 08:10:00|11987.5|11984.7|11986|11983.2|11994.7|11988.3|11979.7|11976.9|633
1654503300000|2022-06-06 08:15:00|11986.1|11983.3|11978.1|11975.3|11998.3|11995.3|11975.1|11972.3|1198
1654503600000|2022-06-06 08:20:00|11978|11974|11958.1|11955.3|11983.1|11980.3|11956.4|11953.6|1287
1654503900000|2022-06-06 08:25:00|11958|11955.2|11958.2|11954.2|11977.4|11974.6|11956.3|11953.5|3227
1654504200000|2022-06-06 08:30:00|11955.7|11952.9|11965.3|11962.5|11968.6|11965.8|11936.6|11933.8|3144
1654504500000|2022-06-06 08:35:00|11965.6|11962.8|11997.7|11994.9|12000.7|11997.8|11959.6|11956.2|1127
1654504800000|2022-06-06 08:40:00|11997.9|11993.9|11977.4|11974.6|12009.2|12006.4|11973.7|11968.9|1458
1654505100000|2022-06-06 08:45:00|11977.1|11974.3|11939.9|11937.1|11977.1|11974.3|11934.9|11931.6|599
1654505400000|2022-06-06 08:50:00|11940|11937.2|11938.2|11935.4|11950.9|11947.9|11931.1|11928.2|914
1654505700000|2022-06-06 08:55:00|11938.6|11935.8|11937.5|11934.7|11948.3|11945.5|11932.7|11929.5|516
1654506000000|2022-06-06 09:00:00|11940|11936|11928.8|11926|11940.8|11937.7|11922.8|11919.8|440
1654506300000|2022-06-06 09:05:00|11927.3|11924.5|11936.5|11933.7|11943.5|11940.6|11926.8|11923.9|556
1654506600000|2022-06-06 09:10:00|11935.5|11932.7|11939.2|11936.4|11941.3|11937.4|11926.5|11923.7|269
1654506900000|2022-06-06 09:15:00|11939.4|11936.6|11928.5|11925.7|11952.2|11949.3|11928.5|11925.7|641
1654507200000|2022-06-06 09:20:00|11928.7|11925.9|11940.6|11937.8|11947|11944.1|11921.7|11918.9|808
1654507500000|2022-06-06 09:25:00|11940.4|11937.6|11958.6|11955.8|11958.6|11955.8|11939|11936.1|336
1654507800000|2022-06-06 09:30:00|11959.6|11955.6|11974.3|11970.3|11974.3|11971.3|11951.6|11948.8|641
1654508100000|2022-06-06 09:35:00|11973.3|11970.5|11968.3|11965.5|11977.9|11975.1|11965.6|11962.8|553
1654508400000|2022-06-06 09:40:00|11968.4|11965.6|11979.6|11975.6|11980.6|11976.2|11966|11963.2|893
1654508700000|2022-06-06 09:45:00|11978.6|11975.8|11997.2|11994.4|12001.2|11998.4|11976.8|11973.6|472
1654509000000|2022-06-06 09:50:00|11997.4|11994.6|12000.1|11997.3|12007.5|12004.7|11994.2|11991.2|619
1654509300000|2022-06-06 09:55:00|12000.2|11996.2|11998.2|11995.4|12007.7|12004.9|11996.2|11992.8|569
1654509600000|2022-06-06 10:00:00|11998.3|11995.5|11997.4|11994.6|12006.1|12002.4|11995.7|11992.9|301
1654509900000|2022-06-06 10:05:00|11997.5|11994.7|11987|11984.2|11998.9|11995.8|11983.7|11979.8|442
1654510200000|2022-06-06 10:10:00|11986.6|11983.8|11972.9|11970.1|11987.8|11984.8|11972|11969.2|185
1654510500000|2022-06-06 10:15:00|11972.8|11970|11966.3|11963.5|11972.8|11970|11956.2|11952.3|499
1654510800000|2022-06-06 10:20:00|11966.7|11963.9|11986.9|11984.1|11991.6|11988.8|11965.8|11962.9|387
1654511100000|2022-06-06 10:25:00|11987.1|11984.3|11993.4|11990.6|11994|11990.6|11978.2|11974|191
1654511400000|2022-06-06 10:30:00|11991.2|11988.4|11970.1|11967.3|11991.2|11988.4|11965.2|11962.4|425
1654511700000|2022-06-06 10:35:00|11970.2|11967.4|11975.2|11972.4|11979.1|11975.8|11965.2|11962.4|269
1654512000000|2022-06-06 10:40:00|11975|11972.2|11965.9|11963.1|11976|11973.2|11962.1|11959.3|238
1654512300000|2022-06-06 10:45:00|11966|11963.2|11960.1|11957.3|11966|11963.2|11948.4|11945.6|437
1654512600000|2022-06-06 10:50:00|11960.3|11956.3|11961.8|11957.8|11963.1|11960.3|11948.1|11944.8|179
1654512900000|2022-06-06 10:55:00|11962.2|11958.2|11962|11959.2|11973|11969.2|11953.3|11950.5|283
1654513200000|2022-06-06 11:00:00|11962.3|11958.3|11965.9|11963.1|11967.1|11963.6|11953.1|11950.2|325
1654513500000|2022-06-06 11:05:00|11966|11963.2|11968.8|11966|11972.5|11969.7|11962|11959.2|124
1654513800000|2022-06-06 11:10:00|11969|11966.2|11964.2|11961.4|11971.9|11968.7|11950.7|11947.3|733
1654514100000|2022-06-06 11:15:00|11965.2|11961.2|11969.8|11967|11985|11982.1|11964.3|11960.3|485
1654514400000|2022-06-06 11:20:00|11969.7|11966.9|11957.5|11954.7|11972.1|11968.5|11947.6|11944.2|911
1654514700000|2022-06-06 11:25:00|11957.6|11954.8|11952.3|11949.5|11962.3|11957|11947.8|11945|606
1654515000000|2022-06-06 11:30:00|11950.8|11948|11938.8|11936|11953.4|11949.7|11933.7|11930.9|665
1654515300000|2022-06-06 11:35:00|11938.1|11935.3|11933.7|11930.9|11943.3|11939.9|11930.9|11928|1182
1654515600000|2022-06-06 11:40:00|11933.8|11931|11912.5|11909.7|11940|11937|11900.8|11897.7|1221
1654515900000|2022-06-06 11:45:00|11912.6|11909.8|11911.7|11908.9|11916.7|11913.9|11904.4|11901.6|582
1654516200000|2022-06-06 11:50:00|11909.2|11907.7|11917.7|11913.7|11921.7|11918.9|11907.7|11904.9|650
1654516500000|2022-06-06 11:55:00|11917.8|11913.8|11931.9|11929.1|11933.2|11930.4|11912.7|11909.7|403
1654516800000|2022-06-06 12:00:00|11931.8|11929|11916.1|11913.3|11934.8|11932|11910|11907.2|926
1654517100000|2022-06-06 12:05:00|11917.2|11913.2|11920.1|11916.1|11922.1|11918.7|11905.1|11901.2|489
1654517400000|2022-06-06 12:10:00|11919.1|11916.3|11917.3|11914.5|11921.8|11919|11904.4|11901.6|523
1654517700000|2022-06-06 12:15:00|11917.7|11914.9|11919|11916.2|11925.8|11923|11913.8|11910.8|383
1654518000000|2022-06-06 12:20:00|11918.8|11916|11909.9|11907.1|11923.8|11921|11908.8|11906|303
1654518300000|2022-06-06 12:25:00|11909.8|11907|11853.2|11850.4|11910|11907|11847.5|11844.5|2979
1654518600000|2022-06-06 12:30:00|11854|11851.2|11859.2|11856.4|11867.7|11864.9|11846.7|11843.9|908
1654518900000|2022-06-06 12:35:00|11858.3|11855.5|11849|11846.2|11866.7|11863.9|11844.3|11840.5|1688
1654519200000|2022-06-06 12:40:00|11848.3|11845.5|11852.4|11849.6|11860.7|11857.9|11845.6|11842.7|680
1654519500000|2022-06-06 12:45:00|11852.6|11849.8|11890.4|11887.6|11895.5|11892.7|11852.6|11849.8|1402
1654519800000|2022-06-06 12:50:00|11891.4|11888.6|11886.9|11884.1|11897.6|11894|11879.6|11876.8|753
1654520100000|2022-06-06 12:55:00|11887.1|11884.3|11891.7|11888.9|11897.9|11895.1|11877.6|11874.8|782
1654520400000|2022-06-06 13:00:00|11891.5|11888.7|11938|11935.2|11943.4|11940.5|11890.5|11886.9|2577
1654520700000|2022-06-06 13:05:00|11938.1|11935.3|11926.1|11923.3|11952.2|11949.3|11920.5|11916.7|1354
1654521000000|2022-06-06 13:10:00|11926.5|11923.7|11926.5|11923.7|11948.2|11945.4|11922.6|11919.8|808
1654521300000|2022-06-06 13:15:00|11926.7|11922.7|11923.5|11920.7|11932.7|11929.8|11918.4|11915.6|562
1654521600000|2022-06-06 13:20:00|11923|11920.2|11965.1|11962.3|11967.1|11964.3|11921.7|11918.6|723
1654521900000|2022-06-06 13:25:00|11966.1|11962.1|11989.6|11986.8|11996|11993.2|11965.1|11962.1|1406
1654522200000|2022-06-06 13:30:00|11990.3|11987.5|11985.7|11982.9|12003.7|12000.7|11980.3|11977.5|938
1654522500000|2022-06-06 13:35:00|11985.2|11981.2|11974.8|11972|11989|11986.2|11973.4|11970.6|961
1654522800000|2022-06-06 13:40:00|11974.7|11971.9|11969.3|11966.5|11980|11976.5|11966.9|11964.1|1250
1654523100000|2022-06-06 13:45:00|11969.4|11966.6|11969.1|11966.3|11973.9|11971.1|11950.5|11947.7|1419
1654523400000|2022-06-06 13:50:00|11968.6|11965.8|11922.5|11919.7|11973.1|11970.3|11915.5|11912.7|1448
1654523700000|2022-06-06 13:55:00|11921.7|11918.9|11898.2|11895.4|11930.6|11927.7|11886.6|11883.8|1340
1654524000000|2022-06-06 14:00:00|11898.1|11895.3|11893.2|11890.4|11915.9|11913.1|11890.9|11887.4|1531
1654524300000|2022-06-06 14:05:00|11892.4|11889.6|11888|11885.2|11912.3|11909.5|11881.6|11876.2|1960
1654524600000|2022-06-06 14:10:00|11887.9|11885.1|11893.7|11889.7|11910.2|11907.4|11879.1|11876.3|1385
1654524900000|2022-06-06 14:15:00|11893.5|11889.5|11886.7|11883.9|11896.7|11893.7|11871|11868|958
1654525200000|2022-06-06 14:20:00|11886.8|11884|11868.3|11865.5|11888.3|11885.5|11854.2|11851.4|2392
1654525500000|2022-06-06 14:25:00|11868.4|11865.6|11899.8|11897|11907.6|11904.6|11868.3|11863.8|2007
1654525800000|2022-06-06 14:30:00|11899.9|11897.1|11887.9|11885.1|11903|11900.2|11883.1|11880.3|1169
1654526100000|2022-06-06 14:35:00|11887.8|11885|11911.5|11908.7|11912.6|11909.5|11884.1|11881.3|1826
1654526400000|2022-06-06 14:40:00|11910.6|11907.8|11908.6|11905.8|11929.9|11927.1|11892|11888.9|1647
1654526700000|2022-06-06 14:45:00|11908.8|11906|11904|11900|11915.4|11912|11883.6|11880.5|1746
1654527000000|2022-06-06 14:50:00|11903|11900.2|11919.1|11916.3|11919.1|11916.3|11894.3|11891.3|667
1654527300000|2022-06-06 14:55:00|11919.4|11915.4|11913.1|11910.3|11923|11920.2|11909.1|11906.3|781
1654527600000|2022-06-06 15:00:00|11913|11910.2|11883|11880.2|11916.6|11913.2|11872.6|11869.8|1406
1654527900000|2022-06-06 15:05:00|11882.6|11879.8|11854.1|11851.3|11891.2|11888.3|11853.2|11850.3|2577
1654528200000|2022-06-06 15:10:00|11853.1|11850.3|11827.5|11824.7|11856.1|11853.3|11814.6|11811.8|4059
1654528500000|2022-06-06 15:15:00|11827.9|11825.1|11827.1|11824.3|11856.5|11850.9|11821|11818.2|1720
1654528800000|2022-06-06 15:20:00|11827|11824.2|11849.3|11846.5|11867.2|11864.4|11824|11820.5|2377
1654529100000|2022-06-06 15:25:00|11850.1|11847.3|11854.3|11851.5|11896.4|11893.6|11835.6|11832.8|6567
1654529400000|2022-06-06 15:30:00|11854.4|11851.6|11867.9|11865.1|11885|11882.2|11854.1|11851.3|3599
1654529700000|2022-06-06 15:35:00|11867.5|11864.7|11876.5|11873.7|11889.9|11887.1|11864.4|11861.6|597
1654530000000|2022-06-06 15:40:00|11876.4|11873.6|11898.9|11896.1|11901.5|11896.8|11871.5|11868.7|974
1654530300000|2022-06-06 15:45:00|11898.2|11895.4|11882.3|11879.5|11903.4|11900.6|11876.2|11873.4|864
1654530600000|2022-06-06 15:50:00|11882.2|11879.4|11892.4|11889.6|11896.9|11894.1|11877.4|11874.6|612
1654530900000|2022-06-06 15:55:00|11892.8|11890|11892.6|11889.8|11895.8|11892.8|11879|11875.5|951
1654531200000|2022-06-06 16:00:00|11893.8|11890.9|11884.1|11881.3|11914.2|11911.4|11882.2|11878.8|1426
1654531500000|2022-06-06 16:05:00|11884|11881.2|11895.8|11893|11896.8|11894|11880.1|11877.1|498
1654531800000|2022-06-06 16:10:00|11896.2|11893.4|11909.8|11907|11913.1|11910.1|11895.4|11892.6|415
1654532100000|2022-06-06 16:15:00|11909.9|11907.1|11908.6|11905.8|11928.7|11925.3|11905|11902.2|986
1654532400000|2022-06-06 16:20:00|11908.9|11906.1|11884.1|11881.3|11912.7|11909.9|11883.2|11880.4|374
1654532700000|2022-06-06 16:25:00|11884.2|11881.4|11889.8|11887|11894.1|11891.3|11880.9|11876.7|720
1654533000000|2022-06-06 16:30:00|11890.2|11886.2|11894.9|11892.1|11898|11895.1|11883|11879.8|372
1654533300000|2022-06-06 16:35:00|11895|11892.2|11897.1|11894.3|11905.8|11903|11893|11889.2|579
1654533600000|2022-06-06 16:40:00|11898.2|11894.2|11883.8|11881|11899.4|11896|11879.4|11876.6|583
1654533900000|2022-06-06 16:45:00|11884.2|11881.4|11893.7|11890.9|11906.2|11903.3|11880.6|11877.8|974
1654534200000|2022-06-06 16:50:00|11893.3|11890.5|11863.3|11860.5|11893.3|11890.5|11852.3|11849.5|1543
1654534500000|2022-06-06 16:55:00|11863.2|11859.2|11870.2|11867.4|11871.3|11868.3|11859.3|11856.3|675
1654534800000|2022-06-06 17:00:00|11870.3|11867.5|11856.1|11853.3|11870.7|11867.9|11844.4|11840.5|1151
1654535100000|2022-06-06 17:05:00|11856.5|11853.7|11869.6|11866.8|11877|11874.2|11852.5|11849.7|1085
1654535400000|2022-06-06 17:10:00|11868.9|11866.1|11874.9|11872.1|11892.7|11889.9|11867.1|11864.3|1208
1654535700000|2022-06-06 17:15:00|11875|11872.2|11885.1|11882.3|11904.3|11901.4|11875|11872|2117
1654536000000|2022-06-06 17:20:00|11885.2|11882.4|11878|11875.2|11895.1|11892.3|11872.2|11869.4|619
1654536300000|2022-06-06 17:25:00|11877.9|11875.1|11895.6|11892.8|11896|11893.2|11874.9|11872.1|514
1654536600000|2022-06-06 17:30:00|11895.5|11892.7|11905.6|11901.6|11907.4|11904.6|11884.1|11881.3|787
1654536900000|2022-06-06 17:35:00|11905.4|11902.6|11928.6|11925.8|11929.4|11926.6|11897.6|11894.8|1287
1654537200000|2022-06-06 17:40:00|11928.4|11925.6|11928.2|11925.4|11930.6|11927.8|11917.7|11914.9|764
1654537500000|2022-06-06 17:45:00|11928.3|11925.5|11923.6|11920.8|11933.7|11930.9|11921.1|11918.3|705
1654537800000|2022-06-06 17:50:00|11924.3|11921.5|11906.5|11903.7|11925.6|11922.8|11895.5|11892.7|1301
1654538100000|2022-06-06 17:55:00|11906.4|11903.6|11914.1|11911.3|11921.1|11917.8|11894.4|11891.6|648
1654538400000|2022-06-06 18:00:00|11913.3|11910.5|11916.2|11913.4|11920.4|11916.7|11907|11904.2|697
1654538700000|2022-06-06 18:05:00|11916.1|11913.3|11891.4|11888.6|11919|11915.8|11875.6|11872.5|1085
1654539000000|2022-06-06 18:10:00|11891.6|11887.6|11905.9|11903.1|11928.7|11925.9|11885.5|11882.7|2184
1654539300000|2022-06-06 18:15:00|11906.4|11903.6|11899|11896.2|11910.9|11908.1|11892|11886.6|1615
1654539600000|2022-06-06 18:20:00|11899.7|11896.9|11919.2|11916.4|11919.9|11917.1|11890.7|11887.3|1619
1654539900000|2022-06-06 18:25:00|11919.3|11916.5|11876.5|11873.7|11933.2|11930.4|11871.4|11868.4|3716
1654540200000|2022-06-06 18:30:00|11877.3|11874.5|11862.8|11860|11879.3|11876.5|11854.2|11851.4|1312
1654540500000|2022-06-06 18:35:00|11863.7|11859.7|11872.2|11869.4|11873.6|11870.6|11854.5|11851.7|556
1654540800000|2022-06-06 18:40:00|11872.4|11868.4|11870.8|11866.8|11874.4|11871.5|11865.3|11862.5|242
1654541100000|2022-06-06 18:45:00|11869.7|11866.9|11860.4|11857.6|11871.9|11868.9|11859.5|11855.8|170
1654541400000|2022-06-06 18:50:00|11859.7|11856.9|11868.6|11865.8|11870|11867.2|11854.7|11851.9|254
1654541700000|2022-06-06 18:55:00|11868.4|11865.6|11863.7|11860.9|11874|11871.2|11861|11858.2|362
1654542000000|2022-06-06 19:00:00|11863.6|11860.8|11870.8|11866.8|11873.7|11869.9|11863.2|11859.7|221
1654542300000|2022-06-06 19:05:00|11870.7|11866.7|11869.7|11866.9|11872.7|11869.8|11863.7|11860.9|166
1654542600000|2022-06-06 19:10:00|11869.5|11866.7|11872.6|11869.8|11877.6|11874.7|11869.5|11865.9|156
1654542900000|2022-06-06 19:15:00|11873.5|11870.7|11874.8|11872|11881.1|11878.3|11871.5|11867.7|174
1654543200000|2022-06-06 19:20:00|11874.6|11871.8|11873.7|11870.9|11882.1|11879.3|11863.6|11860.8|331
1654543500000|2022-06-06 19:25:00|11873.6|11870.8|11871.6|11868.8|11878.7|11873|11866.1|11863.3|79
1654543800000|2022-06-06 19:30:00|11871.3|11868.5|11859.5|11856.7|11871.3|11868.5|11858.5|11855.6|107
1654544100000|2022-06-06 19:35:00|11859.4|11856.6|11865|11862.2|11865.1|11862.2|11857.4|11854.6|149
1654544400000|2022-06-06 19:40:00|11864.6|11861.8|11867.6|11864.8|11872|11869.2|11862.5|11859.7|51
1654544700000|2022-06-06 19:45:00|11867.5|11864.7|11863.3|11860.5|11868.6|11865.8|11861.3|11858.1|52
1654545000000|2022-06-06 19:50:00|11862.4|11859.6|11853.4|11850.6|11867.9|11865.1|11853.4|11850.4|154
1654545300000|2022-06-06 19:55:00|11853.3|11850.5|11873.3|11870.5|11876.6|11870.5|11838.4|11833.9|417
1654545600000|2022-06-06 20:00:00|11874|11871.2|11882.7|11879.9|11884.6|11881.8|11869.6|11866.8|141
1654545900000|2022-06-06 20:05:00|11882.2|11879.4|11910.5|11907.7|11911.4|11907.7|11882.2|11879.4|125
1654546200000|2022-06-06 20:10:00|11910.3|11907.5|11913.4|11910.6|11913.4|11910.6|11900.3|11895.8|101
1654546500000|2022-06-06 20:15:00|11912.4|11909.6|11918.5|11915.7|11923|11919.7|11908.4|11905.2|90
1654546800000|2022-06-06 20:20:00|11918.8|11914.8|11909.2|11906.4|11918.8|11915|11908.2|11904.6|108
1654547100000|2022-06-06 20:25:00|11908.5|11904.5|11923.4|11919.4|11923.9|11920.5|11905.2|11898.8|57
1654547400000|2022-06-06 20:30:00|11922.6|11918.6|11933.3|11929.3|11935.8|11933|11918.3|11915.3|146
1654547700000|2022-06-06 20:35:00|11933.5|11929.5|11924.2|11921.4|11934.8|11929.6|11924.2|11918.9|94
1654548000000|2022-06-06 20:40:00|11923.4|11919.4|11923|11920.2|11925.9|11921.8|11916.6|11913.8|63
1654548300000|2022-06-06 20:45:00|11923.1|11920.3|11951.1|11947.1|11954.6|11950|11919.2|11915.2|225
1654548600000|2022-06-06 20:50:00|11951.8|11947.8|11964.4|11960.4|11970.3|11966.6|11948.7|11943.6|377
1654548900000|2022-06-06 20:55:00|11964.2|11960.2|11965.2|11962.4|11973.7|11970.3|11963.1|11957.5|312
1654549200000|2022-06-06 21:00:00|11966.2|11962.2|11962.2|11954.2|11967.8|11962.2|11952.3|11944.3|5
1654549500000|2022-06-06 21:05:00|11958.9|11950.9|11952.4|11944.4|11963.7|11955.7|11951.8|11943.8|1
1654549800000|2022-06-06 21:10:00|11944.2|11936.2|11942.6|11934.6|11944.2|11937.1|11940.4|11934.6|19
1654550100000|2022-06-06 21:15:00|11932.6|11924.6|11928.1|11924.1|11932.6|11926.5|11928.1|11921.6|21
1654550400000|2022-06-06 21:20:00|11932.7|11924.7|11933|11930.2|11934.3|11930.4|11930.8|11924.7|2
1654550700000|2022-06-06 21:25:00|11932.9|11930.1|11933.4|11930.6|11933.4|11930.6|11932.9|11930.1|0
1654551000000|2022-06-06 21:30:00|11933.6|11930.8|11933.5|11930.7|11933.6|11930.8|11933.5|11930.7|4
1654551300000|2022-06-06 21:35:00|||||||||7
1654551600000|2022-06-06 21:40:00|11933.3|11925.5|11932.4|11924.4|11933.3|11925.5|11932.4|11924.4|2
1654551900000|2022-06-06 21:45:00|11932|11924|11926.7|11923.9|11932.1|11925|11926.3|11922.9|30
1654552200000|2022-06-06 21:50:00|11926.8|11924|11928.9|11926.1|11932.7|11926.1|11924.6|11921.8|40
1654552500000|2022-06-06 21:55:00|11929.3|11926.5|11933.4|11930.6|11934.8|11930.6|11929.3|11926.4|112
1654560000000|2022-06-07 00:00:00|11925.1|11917.1|11887|11884.2|11931.6|11925.8|11880|11877.2|476
1654560300000|2022-06-07 00:05:00|11886.8|11884|11874.8|11870.8|11891.5|11887.9|11863.8|11859.2|100
1654560600000|2022-06-07 00:10:00|11872.9|11868.9|11876.6|11873.8|11880.7|11877.8|11868.4|11863.7|84
1654560900000|2022-06-07 00:15:00|11876.8|11874|11894.3|11890.3|11895.2|11892.4|11875.9|11873|72
1654561200000|2022-06-07 00:20:00|11894.6|11890.6|11892.4|11888.4|11900.2|11896.6|11891.4|11885.9|35
1654561500000|2022-06-07 00:25:00|11892.5|11888.5|11898.3|11895.5|11899.2|11895.5|11890.6|11885|42
1654561800000|2022-06-07 00:30:00|11898.4|11895.6|11899.1|11896.3|11907.5|11904.5|11897.8|11895|76
1654562100000|2022-06-07 00:35:00|11899.2|11896.4|11901.2|11897.2|11904.6|11899.7|11898|11893.7|44
1654562400000|2022-06-07 00:40:00|11899.7|11895.7|11904.2|11900.2|11906.4|11903.3|11897.9|11895|13
1654562700000|2022-06-07 00:45:00|11903.2|11899.2|11904.9|11902.1|11906.1|11902.4|11900|11897.1|6
1654563000000|2022-06-07 00:50:00|11905.9|11903.1|11898.9|11896.1|11908|11904.1|11897.9|11894.8|18
1654563300000|2022-06-07 00:55:00|11899.4|11896.6|11901.6|11898.8|11906.8|11903|11899.4|11896.6|54
1654563600000|2022-06-07 01:00:00|11901.2|11898.4|11915.8|11913|11917|11913|11897.1|11894.3|255
1654563900000|2022-06-07 01:05:00|11916|11912|11947|11944.2|11947.6|11944.6|11910.4|11905.1|162
1654564200000|2022-06-07 01:10:00|11947.5|11944.7|11944.3|11941.5|11949.3|11945.8|11932.4|11928.4|199
1654564500000|2022-06-07 01:15:00|11944.2|11941.4|11944.7|11941.9|11952.9|11948.4|11936.8|11934|114
1654564800000|2022-06-07 01:20:00|11945|11942.2|11938.4|11934.4|11951.3|11948.1|11933.8|11928.2|269
1654565100000|2022-06-07 01:25:00|11938.2|11934.2|11945.8|11943|11948.8|11945.9|11922.4|11919.4|136
1654565400000|2022-06-07 01:30:00|11946.8|11942.8|11970.5|11967.7|11974.5|11971.7|11942.7|11939.1|318
1654565700000|2022-06-07 01:35:00|11971.5|11968.7|11975.2|11972.4|11981|11978.2|11968.5|11965.5|304
1654566000000|2022-06-07 01:40:00|11975.6|11972.8|11976.8|11974|11978.6|11974.8|11961.9|11959.1|193
1654566300000|2022-06-07 01:45:00|11977.9|11973.9|11979.9|11977.1|11981.4|11978.6|11972.1|11968.7|136
1654566600000|2022-06-07 01:50:00|11980|11977.2|11966.8|11964|11980.4|11977.6|11966.7|11962.9|54
1654566900000|2022-06-07 01:55:00|11966.7|11963.9|11966.7|11963.9|11973.2|11970.4|11961.4|11957.8|79
1654567200000|2022-06-07 02:00:00|11967.9|11964.9|11974.9|11972.1|11980.3|11977.5|11965.5|11961.8|130
1654567500000|2022-06-07 02:05:00|11975.5|11972.7|11973.9|11971.1|11976.9|11973.8|11968.4|11965.6|29
1654567800000|2022-06-07 02:10:00|11973.7|11970.9|11965.8|11963|11974.7|11971.9|11957.9|11954.1|41
1654568100000|2022-06-07 02:15:00|11965.9|11961.9|11969.5|11965.5|11969.5|11965.7|11963.8|11960.8|12
1654568400000|2022-06-07 02:20:00|11970.4|11966.4|11963.9|11961.1|11972.3|11967.9|11963.9|11961.1|8
1654568700000|2022-06-07 02:25:00|11963.8|11961|11961|11957|11964.3|11961.5|11959.8|11956.9|13
1654569000000|2022-06-07 02:30:00|11960.8|11958|11959|11956.2|11961.3|11958.5|11954.7|11951.6|107
1654569300000|2022-06-07 02:35:00|11959.5|11956.7|11969.5|11966.7|11971.4|11968.6|11958.3|11955.2|89
1654569600000|2022-06-07 02:40:00|11969|11966.2|11964.9|11962.1|11969.7|11966.9|11964.9|11961.2|87
1654569900000|2022-06-07 02:45:00|11965.2|11961.2|11974|11971.2|11976|11973.1|11960.9|11957.9|192
1654570200000|2022-06-07 02:50:00|11973.4|11970.6|11970.9|11968.1|11975.9|11973.1|11966.7|11963.9|111
1654570500000|2022-06-07 02:55:00|11969.7|11966.9|11952.7|11949.9|11969.8|11966.9|11950.4|11947.6|79
1654570800000|2022-06-07 03:00:00|11952.6|11949.8|11935.8|11931.8|11953|11949.8|11934.6|11931.1|86
1654571100000|2022-06-07 03:05:00|11934.6|11931.2|11947|11943|11952.1|11947.9|11933.6|11930.7|95
1654571400000|2022-06-07 03:10:00|11946.8|11942.8|11944.4|11940.4|11952.1|11947.1|11942.8|11937.5|117
1654571700000|2022-06-07 03:15:00|11944|11940|11955.7|11951.7|11959.6|11956.8|11944|11940|81
1654572000000|2022-06-07 03:20:00|11956|11952|11958.3|11955.5|11960.9|11957.1|11953.5|11948.9|136
1654572300000|2022-06-07 03:25:00|11959.2|11955.2|11965.2|11962.4|11970.2|11966.9|11957.4|11954.3|181
1654572600000|2022-06-07 03:30:00|11966.2|11962.2|11965.2|11961.2|11970.3|11967.5|11965.2|11961.2|50
1654572900000|2022-06-07 03:35:00|11965.7|11962.4|11967.3|11963.3|11968.3|11965.4|11963.5|11960.7|14
1654573200000|2022-06-07 03:40:00|11967.1|11963.1|11969|11966.2|11969.2|11966.2|11962.8|11959.4|21
1654573500000|2022-06-07 03:45:00|11969.5|11966.7|11967.2|11964.4|11970.7|11967.9|11965.1|11961.5|108
1654573800000|2022-06-07 03:50:00|11967.4|11964.6|11962.4|11958.4|11969.5|11965.7|11956.9|11954.1|46
1654574100000|2022-06-07 03:55:00|11962.6|11958.6|11957.4|11953.4|11967|11963.5|11956.1|11952.3|36
1654574400000|2022-06-07 04:00:00|11957.3|11954.5|11955.2|11952.4|11957.7|11954.9|11952.3|11949.3|23
1654574700000|2022-06-07 04:05:00|11955.3|11952.5|11954.5|11950.5|11956.2|11952.8|11952.3|11946.9|32
1654575000000|2022-06-07 04:10:00|11953.5|11950.7|11955.1|11952.3|11961.7|11957.4|11952.3|11949.2|45
1654575300000|2022-06-07 04:15:00|11955|11952.2|11952.2|11948.2|11958.2|11955.1|11950.1|11947.2|14
1654575600000|2022-06-07 04:20:00|11951.9|11949.1|11954.8|11952|11956.5|11952.1|11948.2|11944.2|38
1654575900000|2022-06-07 04:25:00|11955|11951|11961.9|11959.1|11962.8|11959.1|11953.4|11950|17
1654576200000|2022-06-07 04:30:00|11961.4|11958.6|11958.8|11956|11967.1|11964.2|11958.8|11954.5|83
1654576500000|2022-06-07 04:35:00|11959.1|11955.1|11962|11958|11968.8|11965|11958.8|11955.1|33
1654576800000|2022-06-07 04:40:00|11961.1|11958.3|11960.8|11958|11964.4|11959.3|11959.4|11955.4|17
1654577100000|2022-06-07 04:45:00|11960.1|11957.3|11958.9|11956.1|11963.9|11959|11957.9|11954|123
1654577400000|2022-06-07 04:50:00|11958.5|11955.7|11960.9|11958.1|11963.7|11959.9|11958.4|11955.6|25
1654577700000|2022-06-07 04:55:00|11961.2|11958.4|11953.8|11951|11963|11959.4|11953.8|11949.9|42
1654578000000|2022-06-07 05:00:00|11954.6|11951.8|11957.8|11955|11960.9|11957.9|11954.6|11951.8|38
1654578300000|2022-06-07 05:05:00|11957.7|11954.9|11953.5|11950.7|11957.7|11954.9|11949.2|11945.4|57
1654578600000|2022-06-07 05:10:00|11951.9|11947.9|11946.7|11943.9|11952.9|11949.8|11945.2|11941.7|58
1654578900000|2022-06-07 05:15:00|11947|11943|11949.8|11945.8|11951.7|11947.9|11945.7|11942.8|12
1654579200000|2022-06-07 05:20:00|11948.1|11945.3|11946.7|11943.9|11950.8|11947|11945.7|11942.6|26
1654579500000|2022-06-07 05:25:00|11946.5|11943.7|11940.5|11937.7|11947.8|11943.9|11937.2|11933.8|108
1654579800000|2022-06-07 05:30:00|11940.4|11937.6|11956.3|11953.5|11960.2|11955.7|11936.8|11933.8|208
1654580100000|2022-06-07 05:35:00|11955.5|11952.7|11954.5|11951.7|11965.4|11961.7|11950.5|11947.6|114
1654580400000|2022-06-07 05:40:00|11954.6|11950.6|11961.3|11958.5|11970.9|11968.1|11953.5|11950.6|131
1654580700000|2022-06-07 05:45:00|11961.4|11958.6|11958.6|11954.6|11966.7|11962.8|11958|11954.6|75
1654581000000|2022-06-07 05:50:00|11957.7|11954.9|11949.4|11946.6|11959.4|11954.9|11944.9|11942|240
1654581300000|2022-06-07 05:55:00|11949.1|11946.3|11909.8|11907|11952.3|11948.6|11908.9|11905.1|216
1654581600000|2022-06-07 06:00:00|11907.9|11905.1|11899.8|11895.8|11918.2|11911.8|11892.9|11890|376
1654581900000|2022-06-07 06:05:00|11900|11896|11918.7|11915.9|11924.9|11922|11900|11896|314
1654582200000|2022-06-07 06:10:00|11918.8|11916|11924.8|11922|11925.8|11922|11913.1|11909.4|114
1654582500000|2022-06-07 06:15:00|11925.1|11922.3|11933|11929|11939.9|11936.9|11922.8|11920|358
1654582800000|2022-06-07 06:20:00|11932.9|11928.9|11945|11941|11954|11950.2|11931.8|11928|179
1654583100000|2022-06-07 06:25:00|11944.8|11940.8|11949.7|11946.9|11956.2|11952.1|11939.7|11936.9|125
1654583400000|2022-06-07 06:30:00|11950.7|11946.7|11957.8|11953.8|11959.3|11954.9|11945.7|11942.8|100
1654583700000|2022-06-07 06:35:00|11956.7|11953.9|11975.6|11972.8|11975.6|11972.8|11956.7|11951.3|274
1654584000000|2022-06-07 06:40:00|11975.2|11972.4|11972.3|11968.3|11978.7|11975.9|11968.4|11965.3|315
1654584300000|2022-06-07 06:45:00|11971.4|11968.6|11972.8|11970|11977.3|11974.5|11966|11963.2|124
1654584600000|2022-06-07 06:50:00|11973.2|11970.4|11958.1|11955.3|11974.3|11970.7|11957.4|11954.6|228
1654584900000|2022-06-07 06:55:00|11957|11954.2|11974.5|11970.5|11978.9|11975.1|11953.2|11950.4|570
1654585200000|2022-06-07 07:00:00|11974.8|11970.8|11956|11953.2|11982.3|11978.1|11949.7|11946.6|494
1654585500000|2022-06-07 07:05:00|11955.5|11952.7|11958.6|11955.8|11968.5|11965.6|11951.7|11948.6|293
1654585800000|2022-06-07 07:10:00|11958.5|11955.7|11934.3|11931.5|11964.8|11962|11933.3|11930.4|676
1654586100000|2022-06-07 07:15:00|11935|11932.2|11926.8|11924|11940.9|11938|11920.5|11917.7|572
1654586400000|2022-06-07 07:20:00|11926.1|11923.3|11934.2|11931.4|11936.7|11933.9|11919.8|11917|517
1654586700000|2022-06-07 07:25:00|11933.9|11931.1|11955.5|11952.7|11956.6|11953.8|11928.5|11925.7|384
1654587000000|2022-06-07 07:30:00|11955.6|11951.6|11935.4|11932.6|11955.6|11952.5|11923.6|11920.5|865
1654587300000|2022-06-07 07:35:00|11935.3|11932.5|11930|11927.2|11944.5|11940.8|11926.5|11923.7|644
1654587600000|2022-06-07 07:40:00|11929.8|11927|11922.3|11919.5|11935.7|11932.9|11916.4|11913.6|435
1654587900000|2022-06-07 07:45:00|11921.9|11919.1|11931.2|11928.4|11941.7|11938.9|11920.8|11918|385
1654588200000|2022-06-07 07:50:00|11931.3|11928.5|11943.2|11940.4|11948.3|11944.4|11921.5|11918.7|407
1654588500000|2022-06-07 07:55:00|11943.7|11940.9|11940.9|11938.1|11946.2|11943.4|11930.4|11927.6|353
1654588800000|2022-06-07 08:00:00|11941|11938.2|11957.5|11954.7|11968.9|11966.1|11941|11938.2|1454
1654589100000|2022-06-07 08:05:00|11957.1|11954.3|11943.3|11940.5|11967|11963.7|11935.5|11932.5|1070
1654589400000|2022-06-07 08:10:00|11943.4|11940.6|11940.4|11937.6|11954.1|11951.3|11937.5|11934.7|827
1654589700000|2022-06-07 08:15:00|11936.1|11933.3|11936.8|11934|11947.6|11944.8|11930.1|11927.3|1218
1654590000000|2022-06-07 08:20:00|11937.8|11935|11940.7|11937.9|11944.7|11941.9|11920.2|11917.4|2088
1654590300000|2022-06-07 08:25:00|11940.3|11937.5|11913.1|11910.3|11948.2|11945.1|11910.1|11907.3|4668
1654590600000|2022-06-07 08:30:00|11913.2|11910.4|11921.7|11918.9|11927.5|11924.6|11907.1|11903.8|3406
1654590900000|2022-06-07 08:35:00|11922|11919.2|11914.4|11911.6|11924.1|11921.3|11912|11909.2|772
1654591200000|2022-06-07 08:40:00|11914|11911.2|11917.4|11913.4|11920.6|11917.8|11890.8|11888|1826
1654591500000|2022-06-07 08:45:00|11917.2|11914.4|11892.9|11890.1|11922.3|11917.7|11891.4|11888.6|1261
1654591800000|2022-06-07 08:50:00|11892.8|11890|11899.1|11896.3|11904.2|11901|11890.9|11888.1|1093
1654592100000|2022-06-07 08:55:00|11899.2|11896.4|11877.4|11874.6|11899.7|11896.9|11870.9|11868.1|804
1654592400000|2022-06-07 09:00:00|11879|11875|11872.5|11869.7|11889.3|11886.5|11861.4|11858.6|1267
1654592700000|2022-06-07 09:05:00|11872.6|11869.8|11847.1|11844.3|11874.3|11871.5|11836.1|11833.3|2526
1654593000000|2022-06-07 09:10:00|11848.2|11845.4|11824.4|11821.6|11853.4|11850.6|11816.5|11813.7|1400
1654593300000|2022-06-07 09:15:00|11824|11821.2|11825.1|11822.3|11828.2|11825.4|11799.1|11796.3|1319
1654593600000|2022-06-07 09:20:00|11824.8|11822|11844.8|11842|11844.8|11842|11815|11811.1|1047
1654593900000|2022-06-07 09:25:00|11845.1|11842.3|11855.2|11852.4|11861.5|11858.7|11843.5|11840.2|915
1654594200000|2022-06-07 09:30:00|11854.4|11851.6|11854.5|11851.7|11861.2|11858.3|11842.6|11839.8|1060
1654594500000|2022-06-07 09:35:00|11854.9|11852.1|11845.6|11842.8|11860.7|11857.9|11845.6|11842.8|281
1654594800000|2022-06-07 09:40:00|11845.5|11842.7|11845.7|11842.9|11849|11846.2|11837.5|11834.1|145
1654595100000|2022-06-07 09:45:00|11845.9|11843.1|11848.8|11846|11851.3|11848.5|11839.9|11837.1|395
1654595400000|2022-06-07 09:50:00|11848.6|11845.8|11854.3|11851.5|11854.6|11851.7|11840.8|11837.6|636
1654595700000|2022-06-07 09:55:00|11854.5|11851.7|11847.6|11844.8|11859.3|11856.5|11841.1|11838.3|458
1654596000000|2022-06-07 10:00:00|11846.1|11843.3|11847.8|11845|11850.1|11847.3|11829|11826.1|898
1654596300000|2022-06-07 10:05:00|11849.1|11845.1|11840.7|11837.9|11854.2|11851.4|11836.4|11833.6|1045
1654596600000|2022-06-07 10:10:00|11840.8|11838|11855.5|11852.7|11858.5|11855.7|11840.4|11837.6|631
1654596900000|2022-06-07 10:15:00|11855.1|11852.3|11861.8|11859|11864.1|11861.3|11850.5|11847.7|522
1654597200000|2022-06-07 10:20:00|11861.5|11858.7|11860.2|11857.4|11867.5|11864.7|11852.2|11849.4|352
1654597500000|2022-06-07 10:25:00|11860.9|11858.1|11861.4|11858.6|11864.4|11861.6|11852.6|11849.7|695
1654597800000|2022-06-07 10:30:00|11860.6|11857.8|11859.4|11856.6|11860.6|11857.8|11842.7|11839.9|651
1654598100000|2022-06-07 10:35:00|11861.2|11858.4|11872.9|11870.1|11874.9|11872.1|11859.4|11856.6|429
1654598400000|2022-06-07 10:40:00|11873.2|11870.4|11866.2|11863.4|11877.1|11874.3|11865.3|11862.5|535
1654598700000|2022-06-07 10:45:00|11866.7|11863.9|11867.7|11864.9|11872.2|11869.4|11863.3|11860.1|345
1654599000000|2022-06-07 10:50:00|11868.2|11865.4|11863.7|11860.9|11870.3|11867.5|11862.3|11859.5|530
1654599300000|2022-06-07 10:55:00|11863.3|11860.5|11862.2|11859.4|11877|11874.2|11855.4|11852.4|694
1654599600000|2022-06-07 11:00:00|11863.9|11859.9|11855.4|11852.6|11876.5|11873.7|11853.9|11851.1|774
1654599900000|2022-06-07 11:05:00|11855.1|11852.3|11818.3|11815.5|11856.1|11853.3|11816.2|11813.4|1334
1654600200000|2022-06-07 11:10:00|11818|11815.2|11821.3|11818.5|11822.2|11819.4|11800.7|11797.9|1213
1654600500000|2022-06-07 11:15:00|11823.3|11820.5|11831.8|11827.8|11831.8|11828.9|11814|11811.2|923
1654600800000|2022-06-07 11:20:00|11830.7|11827.9|11845.2|11842.4|11849.8|11847|11830.7|11826.9|406
1654601100000|2022-06-07 11:25:00|11844.2|11841.4|11838.2|11835.4|11844.5|11841.4|11834.4|11831.5|320
1654601400000|2022-06-07 11:30:00|11838.6|11835.8|11815|11812.2|11839.2|11836.4|11813|11810.1|965
1654601700000|2022-06-07 11:35:00|11814.8|11812|11839.5|11836.7|11839.8|11836.8|11809.2|11806.3|910
1654602000000|2022-06-07 11:40:00|11839.6|11836.8|11855.7|11851.7|11856.9|11854.1|11837.7|11834.9|498
1654602300000|2022-06-07 11:45:00|11855.4|11852.6|11844.8|11842|11861.4|11858.6|11840.3|11837.5|542
1654602600000|2022-06-07 11:50:00|11845|11842.2|11848.7|11845.9|11849.5|11846.7|11840.7|11837.9|513
1654602900000|2022-06-07 11:55:00|11848.3|11845.5|11850.6|11847.8|11851.6|11848.8|11844.1|11841.3|469
1654603200000|2022-06-07 12:00:00|11850.7|11846.7|11844.7|11841.9|11860.3|11857.5|11841.9|11839.1|580
1654603500000|2022-06-07 12:05:00|11844.6|11841.8|11842.2|11839.4|11853.6|11850.8|11838.1|11835.3|218
1654603800000|2022-06-07 12:10:00|11839.7|11836.9|11840.8|11838|11848.7|11845.8|11839.7|11836.9|529
1654604100000|2022-06-07 12:15:00|11840.7|11837.9|11826.6|11823.8|11843.7|11840.8|11823|11819.9|1071
1654604400000|2022-06-07 12:20:00|11827|11824.2|11847.1|11844.3|11852.3|11849.5|11826.3|11823.5|941
1654604700000|2022-06-07 12:25:00|11846.4|11843.6|11866.2|11863.4|11874.3|11870.5|11845.7|11842.9|1428
1654605000000|2022-06-07 12:30:00|11866.4|11862.4|11864.7|11861.9|11869.4|11866.6|11853.2|11850.4|611
1654605300000|2022-06-07 12:35:00|11864.8|11862|11853.6|11850.8|11869.1|11866.2|11853.6|11850.8|467
1654605600000|2022-06-07 12:40:00|11853.4|11850.6|11858.4|11855.6|11867.3|11864.5|11847.1|11844.3|248
1654605900000|2022-06-07 12:45:00|11857.3|11854.5|11857.7|11854.9|11869.2|11866.2|11854.5|11850.8|568
1654606200000|2022-06-07 12:50:00|11857.5|11854.7|11866.1|11863.3|11871.1|11868.3|11857.5|11854.7|392
1654606500000|2022-06-07 12:55:00|11866.2|11863.4|11881.9|11879.1|11885.5|11882.7|11862.3|11859.5|1080
1654606800000|2022-06-07 13:00:00|11885.9|11877.9|11881.7|11878.9|11909.6|11906.8|11853.9|11849.6|2953
1654607100000|2022-06-07 13:05:00|11881.9|11879.1|11848.5|11845.7|11882.6|11879.8|11840.4|11835.7|801
1654607400000|2022-06-07 13:10:00|11848.2|11845.4|11854|11851.2|11858|11855.2|11837.3|11834.5|1176
1654607700000|2022-06-07 13:15:00|11853.8|11851|11839.8|11837|11855.8|11852|11824.4|11820.8|3131
1654608000000|2022-06-07 13:20:00|11839.4|11836.6|11842.8|11840|11852.3|11849.5|11834.9|11832.1|1198
1654608300000|2022-06-07 13:25:00|11843.8|11841|11874.6|11871.8|11882.5|11879.6|11834.9|11832.1|1301
1654608600000|2022-06-07 13:30:00|11875.5|11871.5|11883.4|11880.6|11887.9|11885.1|11853.9|11851.1|1645
1654608900000|2022-06-07 13:35:00|11883.3|11880.5|11877.4|11874.6|11885.4|11882.6|11869.4|11866.2|1110
1654609200000|2022-06-07 13:40:00|11878.3|11874.3|11899.9|11897.1|11901.6|11898.8|11868.7|11865.9|1432
1654609500000|2022-06-07 13:45:00|11900.4|11897.6|11962.5|11959.7|11969.4|11966.6|11898.9|11896.1|4429
1654609800000|2022-06-07 13:50:00|11962.6|11959.8|12005.2|12002.4|12033.7|12030.9|11947.8|11944.7|5221
1654610100000|2022-06-07 13:55:00|12005.3|12002.5|12002.4|11999.6|12019.1|12016.3|12000.4|11997.4|2571
1654610400000|2022-06-07 14:00:00|12002.3|11999.5|12003.5|12000.7|12019|12016.2|11982.1|11979.3|3364
1654610700000|2022-06-07 14:05:00|12003.7|12000.9|12011.4|12008.6|12020.4|12017.6|12003.7|12000.9|2310
1654611000000|2022-06-07 14:10:00|12011.9|12009.1|12002.7|11999.9|12012.2|12009.4|11991.1|11987.4|2309
1654611300000|2022-06-07 14:15:00|12002.8|12000|12004.4|12001.6|12008.2|12005.4|11994.4|11991.6|1722
1654611600000|2022-06-07 14:20:00|12004.8|12002|12039.6|12036.8|12049.9|12047.1|12004.7|12001.9|3074
1654611900000|2022-06-07 14:25:00|12039.4|12036.6|12004.5|12001.7|12040.4|12037.6|12003.8|12001|2467
1654612200000|2022-06-07 14:30:00|12005.3|12002.5|12028.1|12025.3|12032.9|12030.1|12002|11999.2|1511
1654612500000|2022-06-07 14:35:00|12027.4|12024.6|12018|12015.2|12044.7|12041.3|12013.5|12010.7|1369
1654612800000|2022-06-07 14:40:00|12017.8|12015|12034.5|12031.7|12038.9|12036.1|12011.3|12008.5|1049
1654613100000|2022-06-07 14:45:00|12034.2|12031.4|12031.4|12028.6|12040.5|12037.7|12026.6|12023.8|2013
1654613400000|2022-06-07 14:50:00|12030.1|12027.3|12009.3|12006.5|12034.1|12031.3|11996.7|11993.9|1774
1654613700000|2022-06-07 14:55:00|12008.6|12005.8|11968.1|11965.3|12009.3|12006.5|11960|11957.2|2279
1654614000000|2022-06-07 15:00:00|11969|11965|11967.2|11964.4|11988.5|11985.6|11966.5|11963.7|1730
1654614300000|2022-06-07 15:05:00|11967.5|11964.7|11945.2|11942.4|11970.7|11967.9|11926.2|11922.5|3355
1654614600000|2022-06-07 15:10:00|11944.7|11941.9|11968.7|11965.9|11981.3|11977.2|11938.7|11935.9|2915
1654614900000|2022-06-07 15:15:00|11968|11965.2|11967.4|11964.6|11973.4|11970.6|11956.9|11954.1|1937
1654615200000|2022-06-07 15:20:00|11967.7|11964.9|11962|11959.2|11978.9|11975.2|11952|11949.1|2539
1654615500000|2022-06-07 15:25:00|11961.7|11958.9|11961.2|11958.4|11974|11971.2|11943.8|11939.9|5809
1654615800000|2022-06-07 15:30:00|11961.5|11958.7|11944.8|11942|11970.2|11967.4|11939.1|11935|4840
1654616100000|2022-06-07 15:35:00|11944.9|11942.1|11955.7|11952.9|11959|11955.6|11931.1|11928.3|1590
1654616400000|2022-06-07 15:40:00|11956|11953.2|11972.9|11970.1|11975.9|11973.1|11951.9|11949.1|996
1654616700000|2022-06-07 15:45:00|11972.5|11969.7|11996.1|11993.3|12016.3|12013.5|11970.1|11967.3|2868
1654617000000|2022-06-07 15:50:00|11996|11993.2|11990.5|11987.7|11997.9|11994.9|11976.8|11974|1666
1654617300000|2022-06-07 15:55:00|11991.2|11988.4|11995.9|11993.1|12004.3|12001.5|11983|11980.2|1332
1654617600000|2022-06-07 16:00:00|11996|11993.2|11975.5|11972.7|12002.5|11999.7|11969.2|11966.4|1320
1654617900000|2022-06-07 16:05:00|11975|11972.2|11970.8|11968|11978.8|11975.4|11960.3|11957.2|596
1654618200000|2022-06-07 16:10:00|11970.7|11967.9|11974.5|11971.7|11981.6|11978.6|11958.8|11956|894
1654618500000|2022-06-07 16:15:00|11974.7|11971.9|11962.5|11959.7|11975.2|11972.4|11938.9|11936|851
1654618800000|2022-06-07 16:20:00|11961.9|11959.1|11966.5|11963.7|11967.2|11964.4|11954.6|11951.6|579
1654619100000|2022-06-07 16:25:00|11966.7|11962.7|11966.7|11963.9|11978.1|11975.2|11964.1|11960.6|391
1654619400000|2022-06-07 16:30:00|11966.6|11963.8|11965|11962.2|11968.4|11965.6|11958.9|11956.1|542
1654619700000|2022-06-07 16:35:00|11965.1|11962.3|11956.3|11953.5|11976.7|11973.8|11949.8|11947|1005
1654620000000|2022-06-07 16:40:00|11956|11953.2|11964.4|11961.6|11966.7|11963.9|11945.5|11942.7|664
1654620300000|2022-06-07 16:45:00|11964.7|11961.9|11952.9|11950.1|11971.3|11967.6|11950.9|11948.1|761
1654620600000|2022-06-07 16:50:00|11953|11949|11963.6|11960.8|11964.6|11961.8|11944.1|11941.3|989
1654620900000|2022-06-07 16:55:00|11963.8|11961|11987.3|11984.5|11989|11986.2|11963.5|11959.9|1158
1654621200000|2022-06-07 17:00:00|11986.4|11983.6|11904.4|11901.6|11991.4|11988.6|11902.4|11899.6|1855
1654621500000|2022-06-07 17:05:00|11904|11901.2|11884.4|11880.4|11911.4|11908.6|11867.3|11864.4|3177
1654621800000|2022-06-07 17:10:00|11883.3|11880.5|11829.1|11826.3|11889.4|11883.5|11790.4|11786.7|3170
1654622100000|2022-06-07 17:15:00|11830.5|11827.7|11838.9|11836.1|11846|11843.2|11810.9|11807.3|1885
1654622400000|2022-06-07 17:20:00|11838.8|11836|11854.8|11852|11862.3|11859.5|11820.8|11818|1520
1654622700000|2022-06-07 17:25:00|11855.8|11853|11853.6|11850.8|11865.7|11862.6|11850.2|11846.8|1045
1654623000000|2022-06-07 17:30:00|11854.7|11850.7|11850.8|11848|11858.4|11855.6|11828.9|11826.1|1665
1654623300000|2022-06-07 17:35:00|11851.3|11848.5|11865.6|11862.8|11876.4|11873.6|11844.4|11841.6|1499
1654623600000|2022-06-07 17:40:00|11866.4|11863.6|11899|11896.2|11905.5|11902.7|11864.8|11861.9|1611
1654623900000|2022-06-07 17:45:00|11898.7|11895.9|11893.9|11891.1|11903.6|11899.8|11881.9|11879.1|1098
1654624200000|2022-06-07 17:50:00|11893.2|11890.4|11877.9|11875.1|11894.9|11892.1|11872.2|11869.4|552
1654624500000|2022-06-07 17:55:00|11878|11875.2|11886.7|11883.9|11904.7|11901.6|11876.9|11874.1|921
1654624800000|2022-06-07 18:00:00|11886.5|11883.7|11873.8|11871|11891.4|11888.6|11872.3|11869.4|1157
1654625100000|2022-06-07 18:05:00|11873.7|11870.9|11896.6|11893.8|11903.8|11901|11873.7|11870.6|1328
1654625400000|2022-06-07 18:10:00|11896.9|11894.1|11924.6|11921.8|11927.1|11924.3|11890.7|11887.8|3782
1654625700000|2022-06-07 18:15:00|11925.1|11922.3|11972.7|11969.9|11977.8|11974.9|11924.2|11921.4|3288
1654626000000|2022-06-07 18:20:00|11971|11968.2|11962.5|11959.7|11982.7|11979.9|11947.5|11944.7|2209
1654626300000|2022-06-07 18:25:00|11962.2|11959.4|11997.3|11994.5|12001.6|11998.6|11960.5|11957.6|13342
1654626600000|2022-06-07 18:30:00|11997.6|11994.8|12009.8|12007|12017.7|12014.9|11982|11979|2096
1654626900000|2022-06-07 18:35:00|12009.9|12005.9|12034.8|12032|12050.1|12047.3|12009.8|12005.9|2478
1654627200000|2022-06-07 18:40:00|12034.7|12031.9|12033.8|12031|12041.8|12038|12026|12022.9|525
1654627500000|2022-06-07 18:45:00|12031.1|12028.3|12042.9|12040.1|12046.7|12043.5|12029.8|12026.6|688
1654627800000|2022-06-07 18:50:00|12042.8|12040|12037.4|12034.6|12054.3|12050.7|12033.4|12030.6|581
1654628100000|2022-06-07 18:55:00|12036.4|12033.6|12047.4|12044.6|12047.6|12044.8|12029.7|12026.9|338
1654628400000|2022-06-07 19:00:00|12047.3|12044.5|12052.1|12049.3|12056.6|12053.8|12046.3|12043.5|771
1654628700000|2022-06-07 19:05:00|12052.8|12050|12058.2|12055.4|12065.6|12062.8|12047.1|12044.2|486
1654629000000|2022-06-07 19:10:00|12058.1|12055.3|12053.2|12050.4|12061.1|12058.3|12049.5|12046.4|155
1654629300000|2022-06-07 19:15:00|12053.7|12050.9|12060.3|12057.5|12064.3|12060.7|12050.3|12047.5|341
1654629600000|2022-06-07 19:20:00|12060.2|12057.4|12052.8|12050|12062.7|12059.9|12049.5|12046.7|194
1654629900000|2022-06-07 19:25:00|12054|12051.2|12044.1|12041.3|12054.9|12052|12042|12039.2|177
1654630200000|2022-06-07 19:30:00|12043.9|12041.1|12038.9|12036.1|12046.8|12044|12035.9|12031.9|168
1654630500000|2022-06-07 19:35:00|12039.2|12035.2|12038.9|12036.1|12042.9|12039.1|12030.9|12028.1|343
1654630800000|2022-06-07 19:40:00|12039.4|12036.6|12033.5|12030.7|12043.4|12040.6|12025.3|12021.4|597
1654631100000|2022-06-07 19:45:00|12033.1|12030.3|12035.1|12032.3|12040.2|12037.4|12033.1|12030.3|57
1654631400000|2022-06-07 19:50:00|12036.1|12032.1|12027.4|12024.6|12039.6|12036.8|12027.3|12023.5|100
1654631700000|2022-06-07 19:55:00|12028.2|12025.4|12043.6|12039.6|12046.5|12042.7|12028|12025.2|106
1654632000000|2022-06-07 20:00:00|12042.7|12039.9|12035.5|12032.7|12043|12040.2|12030.5|12027.6|77
1654632300000|2022-06-07 20:05:00|12036.2|12033.4|12036.5|12033.7|12039.4|12036.5|12035.8|12032.4|20
1654632600000|2022-06-07 20:10:00|12036.3|12033.5|12030.6|12027.8|12039.3|12035.7|12028.9|12025.5|52
1654632900000|2022-06-07 20:15:00|12030.3|12027.5|12037.1|12034.3|12038.4|12035.3|12024.6|12021.8|148
1654633200000|2022-06-07 20:20:00|12038.1|12034.1|12033.4|12030.6|12038.8|12035.2|12028.3|12024.3|64
1654633500000|2022-06-07 20:25:00|12033.2|12030.4|12007.6|11999.6|12034.3|12030.6|11998.5|11991.1|385
1654633800000|2022-06-07 20:30:00|12007.7|11999.7|11993.4|11989.4|12008.9|12000.9|11990.6|11986.8|169
1654634100000|2022-06-07 20:35:00|11993.3|11989.3|11996.2|11988.2|12002.8|11995.9|11991.2|11986.7|212
1654634400000|2022-06-07 20:40:00|11996.3|11988.3|11992.6|11989.8|11998.9|11993.5|11992.4|11988|46
1654634700000|2022-06-07 20:45:00|11993.7|11989.7|12000.5|11996.5|12003.5|11999.1|11992.6|11988.9|77
1654635000000|2022-06-07 20:50:00|12000.2|11997.4|12015.6|12011.6|12021.9|12018.1|12000.2|11997.4|99
1654635300000|2022-06-07 20:55:00|12015.5|12011.5|12009.1|12005.1|12017.1|12011.5|12008|12000.8|95
1654635600000|2022-06-07 21:00:00|12010|12007.2|12010|12007.2|12010|12007.2|12010|12007.2|6
1654635900000|2022-06-07 21:05:00|12009.9|12007.1|12009.1|12006.3|12009.9|12007.1|12009.1|12006.3|2
1654636200000|2022-06-07 21:10:00|12009.5|12006.7|12009.6|12006.8|12009.6|12006.8|12009.5|12006.7|2
1654636500000|2022-06-07 21:15:00|12021|12013|12022.3|12014.3|12022.3|12014.3|12021|12013|1
1654636800000|2022-06-07 21:20:00|12021.6|12013.6|12022.1|12014.1|12022.1|12014.1|12020.9|12012.9|0
1654637100000|2022-06-07 21:25:00|12021.8|12013.8|12021.6|12013.6|12021.8|12013.8|12021.6|12013.6|0
1654637700000|2022-06-07 21:35:00|12020.6|12012.6|12025.2|12017.2|12025.7|12017.7|12020.1|12012.1|16
1654638000000|2022-06-07 21:40:00|12025.5|12017.5|12024.3|12016.3|12027|12019|12024|12016|1
1654638300000|2022-06-07 21:45:00|12024|12016|12023.3|12015.3|12027.2|12019.2|12023.3|12015.3|0
1654638600000|2022-06-07 21:50:00|12023.1|12015.1|12023.1|12015.1|12023.1|12015.1|12023.1|12015.1|0
1654638900000|2022-06-07 21:55:00|12022.7|12014.7|12025.1|12017.1|12027.8|12025|12022.7|12014.7|7
1654646400000|2022-06-08 00:00:00|11976.3|11973.5|11992.7|11984.7|12005.6|12000.1|11976.3|11971.6|205
1654646700000|2022-06-08 00:05:00|11990.8|11988|11999.7|11996.9|11999.8|11996.9|11986.2|11980.6|75
1654647000000|2022-06-08 00:10:00|12001.3|11997.3|12009.6|12005.6|12012.2|12007.7|12001.3|11997.3|134
1654647300000|2022-06-08 00:15:00|12009.7|12005.7|12014.1|12011.3|12015.6|12012|12005.6|12002.4|58
1654647600000|2022-06-08 00:20:00|12014|12011.2|12007.5|12003.5|12014|12011.2|12004.3|12001|34
1654647900000|2022-06-08 00:25:00|12006.6|12003.8|12005.5|12002.7|12007.6|12004.8|11998.6|11995|17
1654648200000|2022-06-08 00:30:00|12004.9|12002.1|12008.4|12005.6|12011.8|12005.9|12002.5|11998.5|21
1654648500000|2022-06-08 00:35:00|12009.3|12005.3|12020.6|12016.6|12021.8|12016.6|12001.5|11998.3|59
1654648800000|2022-06-08 00:40:00|12020.3|12017.5|12021.4|12017.4|12026|12023.2|12015.5|12011.1|84
1654649100000|2022-06-08 00:45:00|12021.3|12018.5|11999|11995|12024.1|12019.5|11991.2|11986.3|184
1654649400000|2022-06-08 00:50:00|11999.1|11995.1|12002|11998|12003.3|11998|11994.6|11989.5|16
1654649700000|2022-06-08 00:55:00|12001.7|11998.9|12009.9|12005.9|12013.4|12008.2|12001|11997|23
1654650000000|2022-06-08 01:00:00|12010.1|12006.1|11985.6|11982.8|12026.9|12024.1|11985.6|11982.8|467
1654650300000|2022-06-08 01:05:00|11985.3|11982.5|11997.2|11993.2|12018|12014.3|11983.6|11980.8|132
1654650600000|2022-06-08 01:10:00|11997|11993|11997.2|11994.4|12002.8|12000|11986.8|11983.5|80
1654650900000|2022-06-08 01:15:00|11998.7|11995.9|12006.5|12002.5|12017.4|12013.6|11997.7|11994.9|92
1654651200000|2022-06-08 01:20:00|12006.7|12002.7|12006.3|12002.3|12010|12006|11992.5|11988|24
1654651500000|2022-06-08 01:25:00|12006.5|12002.5|11998.5|11994.5|12007.1|12002.5|11989.4|11985.1|38
1654651800000|2022-06-08 01:30:00|12000.8|11992.8|12010.1|12006.1|12011.6|12007.5|11997.5|11992.8|47
1654652100000|2022-06-08 01:35:00|12010|12007.2|12006.7|12002.7|12023.5|12019.9|12006.5|12002.1|36
1654652400000|2022-06-08 01:40:00|12006.6|12002.6|12004.4|12000.4|12010.7|12005.2|11996.4|11992.9|29
1654652700000|2022-06-08 01:45:00|12004.5|12000.5|11989.9|11985.9|12006.3|12001.4|11983.3|11980|85
1654653000000|2022-06-08 01:50:00|11990|11986|11974.1|11971.3|12000.9|11998.1|11973.9|11970.3|167
1654653300000|2022-06-08 01:55:00|11975|11971|11984|11980|11989.5|11985.2|11972.9|11969.9|52
1654653600000|2022-06-08 02:00:00|11984.1|11980.1|11986.2|11983.4|11998.3|11995.1|11980.2|11975.5|105
1654653900000|2022-06-08 02:05:00|11986.4|11982.4|11998.4|11994.4|12001.4|11998.3|11985.8|11982.2|53
1654654200000|2022-06-08 02:10:00|11998.1|11994.1|12002.1|11999.3|12006.3|12001.2|11997|11993.6|32
1654654500000|2022-06-08 02:15:00|12002.8|12000|12000.4|11997.6|12006.4|12003.3|11999.4|11995.7|35
1654654800000|2022-06-08 02:20:00|12001.3|11997.3|11999.4|11996.6|12004|12000.4|11996.7|11992.8|41
1654655100000|2022-06-08 02:25:00|12000.2|11997.4|12001.8|11999|12002|11999.2|11998.4|11994.4|30
1654655400000|2022-06-08 02:30:00|12002.5|11999.7|12012|12009.2|12012.9|12009.5|11998.2|11994.4|68
1654655700000|2022-06-08 02:35:00|12012.1|12009.3|12042.1|12039.3|12052.7|12047.5|12011.1|12008.3|313
1654656000000|2022-06-08 02:40:00|12042|12039.2|12026.6|12023.8|12042|12039.2|12015.8|12013|223
1654656300000|2022-06-08 02:45:00|12026.3|12023.5|12013.4|12009.4|12027.3|12024.5|12010.4|12007|189
1654656600000|2022-06-08 02:50:00|12013.5|12009.5|12035.4|12031.4|12035.4|12032.6|12009.9|12007.1|160
1654656900000|2022-06-08 02:55:00|12035.5|12031.5|12035.2|12032.4|12038.1|12035.3|12027.1|12024.3|111
1654657200000|2022-06-08 03:00:00|12034.2|12031.4|12031.5|12028.7|12038.8|12034.4|12028.4|12025|106
1654657500000|2022-06-08 03:05:00|12031.2|12028.4|12028.3|12025.5|12034.9|12031.5|12026.3|12021.8|63
1654657800000|2022-06-08 03:10:00|12029.7|12026.9|12007.2|12004.4|12033.3|12030.5|12005|12002.2|88
1654658100000|2022-06-08 03:15:00|12007.3|12004.5|11994.4|11991.6|12017.9|12014.8|11992|11985.7|256
1654658400000|2022-06-08 03:20:00|11994.3|11991.5|12002.6|11999.8|12008.2|12004.5|11991.7|11988.4|211
1654658700000|2022-06-08 03:25:00|12002.2|11999.4|11983|11979|12005.1|12002.3|11979.9|11976.9|180
1654659000000|2022-06-08 03:30:00|11982.1|11979.3|11987.5|11983.5|11996.5|11992.8|11982.1|11979.2|51
1654659300000|2022-06-08 03:35:00|11987.7|11983.7|11992.7|11988.7|11995.2|11989.8|11987.6|11983.7|5
1654659600000|2022-06-08 03:40:00|11991.5|11987.8|11990.5|11987.7|11995.6|11991.9|11989.6|11985.6|17
1654659900000|2022-06-08 03:45:00|11990.8|11986.8|11994.8|11992|12001.7|11998.9|11988.7|11985.5|25
1654660200000|2022-06-08 03:50:00|11994.1|11991.3|11998.9|11994.9|12000.4|11996.1|11993.6|11989.4|25
1654660500000|2022-06-08 03:55:00|11997.8|11995|12003.7|11999.7|12004.3|12000.9|11997.3|11994.5|17
1654660800000|2022-06-08 04:00:00|12002.7|11999.9|12008|12004|12008|12004.9|11999.7|11996.3|28
1654661100000|2022-06-08 04:05:00|12007.8|12003.8|12003.8|11999.8|12009.6|12006.8|12001.7|11997.5|28
1654661400000|2022-06-08 04:10:00|12003.5|12000.7|12010.8|12006.8|12011|12008.2|12001.7|11998.9|42
1654661700000|2022-06-08 04:15:00|12010.6|12006.6|12016.6|12013.8|12019.6|12016.3|12009.7|12005.9|35
1654662000000|2022-06-08 04:20:00|12017.6|12013.6|12012.5|12008.5|12017.6|12013.7|12011.8|12008.5|8
1654662300000|2022-06-08 04:25:00|12012.3|12009.5|12010.1|12007.3|12015.5|12011.9|12008.6|12005.5|15
1654662600000|2022-06-08 04:30:00|12010.4|12007.6|12014.4|12011.6|12014.4|12011.6|12008.7|12005.9|14
1654662900000|2022-06-08 04:35:00|12015.5|12011.5|12011.5|12008.7|12016.6|12013.6|12009.5|12006.7|100
1654663200000|2022-06-08 04:40:00|12013.2|12010.4|12013.7|12010.9|12016.4|12012.7|12013.2|12010.3|17
1654663500000|2022-06-08 04:45:00|12013.3|12010.5|12014.3|12011.5|12014.8|12012|12013.3|12010.4|7
1654663800000|2022-06-08 04:50:00|12013.8|12011|12018.7|12014.7|12020.4|12017.5|12013.8|12011|51
1654664100000|2022-06-08 04:55:00|12019.4|12015.4|12021.4|12018.6|12023.4|12019.6|12017.4|12014.4|28
1654664400000|2022-06-08 05:00:00|12021.2|12018.4|12026.3|12022.3|12028.6|12025.6|12018.9|12016.1|31
1654664700000|2022-06-08 05:05:00|12025.4|12022.6|12029.2|12026.4|12029.4|12026.4|12022.5|12018.7|23
1654665000000|2022-06-08 05:10:00|12029.4|12025.4|12042|12039.2|12045.9|12041.5|12028.8|12025.3|52
1654665300000|2022-06-08 05:15:00|12042.2|12039.4|12038.1|12035.3|12044.4|12041.2|12035.5|12031.5|44
1654665600000|2022-06-08 05:20:00|12039.1|12035.1|12038.1|12035.3|12044.5|12041.3|12037.1|12032.9|76
1654665900000|2022-06-08 05:25:00|12037.1|12034.3|12032.2|12029.4|12038.2|12034.5|12030.2|12025|36
1654666200000|2022-06-08 05:30:00|12032.1|12029.3|12023.1|12019.1|12035.2|12031.3|12015.5|12011.5|439
1654666500000|2022-06-08 05:35:00|12022.2|12019.4|12026.4|12022.4|12037.3|12034.2|12018.2|12013.6|101
1654666800000|2022-06-08 05:40:00|12026.2|12023.4|12016|12013.2|12028.9|12023.5|12014.8|12011.1|99
1654667100000|2022-06-08 05:45:00|12016.9|12012.9|12024.3|12021.5|12026.6|12022.2|12016.9|12012.9|86
1654667400000|2022-06-08 05:50:00|12024.1|12021.3|12034.9|12030.9|12037.7|12032.2|12021|12018.1|42
1654667700000|2022-06-08 05:55:00|12035|12031|12043|12039|12043.5|12039|12031.1|12027.3|167
1654668000000|2022-06-08 06:00:00|12042.1|12039.3|12033.6|12029.6|12045.6|12041.2|12031.2|12028.3|218
1654668300000|2022-06-08 06:05:00|12033.3|12030.5|12029.6|12026.8|12037.6|12033.8|12024.1|12021.3|155
1654668600000|2022-06-08 06:10:00|12028.1|12025.3|12011.3|12008.5|12028.1|12025.3|12010.1|12006.5|208
1654668900000|2022-06-08 06:15:00|12011.4|12008.6|12021.2|12018.4|12028.4|12025.5|12011.3|12008.2|519
1654669200000|2022-06-08 06:20:00|12020.9|12018.1|12027|12024.2|12028.3|12024.5|12014.4|12011.6|201
1654669500000|2022-06-08 06:25:00|12027.3|12024.5|12025.8|12023|12029.9|12026.9|12016.8|12014|140
1654669800000|2022-06-08 06:30:00|12026.8|12024|12021.1|12018.3|12030.9|12028|12010.1|12007.3|357
1654670100000|2022-06-08 06:35:00|12020.4|12017.6|12018.5|12015.7|12024.1|12019.6|12015.7|12012.9|312
1654670400000|2022-06-08 06:40:00|12018.2|12015.4|12019.6|12015.6|12024.4|12021.6|12017.7|12014.9|167
1654670700000|2022-06-08 06:45:00|12018.5|12015.7|12024.3|12021.5|12024.8|12022|12018|12015.2|80
1654671000000|2022-06-08 06:50:00|12024.2|12021.4|12029.5|12026.7|12032.2|12028.3|12023.8|12020.4|157
1654671300000|2022-06-08 06:55:00|12029.6|12026.8|12041.6|12038.8|12046.7|12043.9|12029.6|12026.8|268
1654671600000|2022-06-08 07:00:00|12041.8|12039|12027.3|12024.5|12056.3|12053.5|12014.8|12012|563
1654671900000|2022-06-08 07:05:00|12028.4|12024.4|12014.5|12010.5|12041.6|12038.5|12009.6|12006.8|501
1654672200000|2022-06-08 07:10:00|12013.6|12010.8|12006.4|12003.6|12014.5|12010.8|11996.9|11993.1|485
1654672500000|2022-06-08 07:15:00|12006.5|12003.7|12014.8|12012|12016|12013.1|11999.2|11996.1|309
1654672800000|2022-06-08 07:20:00|12015.2|12012.4|12012.3|12009.5|12018.8|12016|12010.8|12008|240
1654673100000|2022-06-08 07:25:00|12012.1|12009.3|12012.1|12009.3|12024.3|12021.5|12008.3|12005.5|528
1654673400000|2022-06-08 07:30:00|12012.6|12009.8|12011.9|12009.1|12017.4|12014.6|12004.1|12001.3|233
1654673700000|2022-06-08 07:35:00|12012.1|12009.3|12039.7|12036.9|12040.6|12037.8|12010.2|12007.4|927
1654674000000|2022-06-08 07:40:00|12040.1|12037.3|12053.7|12050.9|12062.2|12059.4|12036.7|12033.9|1090
1654674300000|2022-06-08 07:45:00|12054.1|12051.3|12058|12055.2|12067.1|12062.7|12047.7|12044.9|539
1654674600000|2022-06-08 07:50:00|12057.7|12054.9|12047.5|12044.7|12061.8|12058.7|12035.6|12032.8|752
1654674900000|2022-06-08 07:55:00|12047.7|12044.9|12038.9|12036.1|12053.1|12048|12033.1|12030.3|434
1654675200000|2022-06-08 08:00:00|12043.9|12039.9|12039.9|12037.1|12047.4|12044.6|12033.1|12030|530
1654675500000|2022-06-08 08:05:00|12039.1|12036.3|12022.4|12018.4|12042|12039.1|12020.5|12017.3|841
1654675800000|2022-06-08 08:10:00|12021.5|12018.7|12010.2|12007.4|12030.5|12027.7|11999|11996.2|913
1654676100000|2022-06-08 08:15:00|12009.5|12006.7|12004.7|12001.9|12013.8|12011|11998.2|11995.4|989
1654676400000|2022-06-08 08:20:00|12004.3|12001.5|11999.1|11996.3|12013.1|12009.9|11998.6|11995.8|1027
1654676700000|2022-06-08 08:25:00|11999.5|11996.7|11991.5|11988.7|12010.6|12007.8|11989.5|11985.7|4282
1654677000000|2022-06-08 08:30:00|11991|11988.2|12017.1|12014.3|12029.1|12026|11982.5|11979.7|2658
1654677300000|2022-06-08 08:35:00|12016.8|12014|12038.5|12035.7|12046|12043.2|12016.8|12014|952
1654677600000|2022-06-08 08:40:00|12039.4|12035.4|12039.6|12036.8|12040.9|12038.1|12029.8|12027|833
1654677900000|2022-06-08 08:45:00|12039.4|12036.6|12050.9|12048.1|12056|12053.2|12039.4|12036.6|843
1654678200000|2022-06-08 08:50:00|12051.4|12048.6|12056.9|12054.1|12061.2|12057.4|12042.1|12038|548
1654678500000|2022-06-08 08:55:00|12057.2|12054.4|12052.9|12050.1|12057.2|12054.4|12048|12044.8|385
1654678800000|2022-06-08 09:00:00|12053|12050.2|12036.8|12034|12055|12052.1|12036.8|12034|522
1654679100000|2022-06-08 09:05:00|12037.2|12034.4|12031.8|12029|12041.8|12039|12022.5|12019.7|597
1654679400000|2022-06-08 09:10:00|12032.1|12029.3|12029.4|12026.6|12034.4|12031.6|12026.3|12023.5|425
1654679700000|2022-06-08 09:15:00|12028.7|12025.9|12048.2|12045.4|12055.7|12052.9|12027.9|12025.1|566
1654680000000|2022-06-08 09:20:00|12048.9|12046.1|12043.9|12041.1|12051.3|12048.4|12040.4|12037.6|650
1654680300000|2022-06-08 09:25:00|12043.7|12040.9|12086|12083.2|12088.5|12085.7|12043.4|12040.6|2293
1654680600000|2022-06-08 09:30:00|12086.2|12083.4|12081.6|12078.8|12088.1|12085.1|12079.8|12076.4|829
1654680900000|2022-06-08 09:35:00|12082|12079.2|12081.7|12078.9|12085.8|12083|12078.3|12075.5|876
1654681200000|2022-06-08 09:40:00|12082.2|12079.4|12094.2|12091.4|12095.2|12092.4|12081.9|12079.1|1105
1654681500000|2022-06-08 09:45:00|12094.4|12091.6|12096.2|12093.4|12099|12096.2|12092.6|12089.8|1884
1654681800000|2022-06-08 09:50:00|12096.4|12093.6|12142.6|12139.8|12149.7|12146.9|12094.9|12092.1|3460
1654682100000|2022-06-08 09:55:00|12142.7|12139.9|12144.9|12142.1|12161.6|12158.8|12139.5|12136.7|2448
1654682400000|2022-06-08 10:00:00|12144.2|12141.4|12133.7|12130.9|12161.9|12159.1|12129.2|12126.4|2140
1654682700000|2022-06-08 10:05:00|12134.2|12131.4|12135.7|12132.9|12136.8|12133.9|12128.3|12124.8|734
1654683000000|2022-06-08 10:10:00|12135.5|12132.7|12123.7|12120.9|12137.7|12134.9|12123.2|12120.4|1224
1654683300000|2022-06-08 10:15:00|12123.5|12120.7|12118.5|12115.7|12127.7|12124.9|12114|12111.2|687
1654683600000|2022-06-08 10:20:00|12118.8|12116|12120.1|12117.3|12130.8|12128|12118.8|12116|1348
1654683900000|2022-06-08 10:25:00|12120.4|12116.4|12127.3|12124.5|12131.2|12127.8|12119.1|12116.3|325
1654684200000|2022-06-08 10:30:00|12125.9|12123.1|12124.9|12122.1|12129.1|12126.3|12117|12114|572
1654684500000|2022-06-08 10:35:00|12125.2|12122.4|12129.1|12126.3|12131.7|12128.9|12123.1|12119.3|693
1654684800000|2022-06-08 10:40:00|12129.3|12126.5|12123|12120.2|12131.8|12129|12119.3|12116.5|400
1654685100000|2022-06-08 10:45:00|12123.1|12120.3|12109.2|12106.4|12129|12126.2|12106.1|12103.3|365
1654685400000|2022-06-08 10:50:00|12108.9|12106.1|12098.9|12096.1|12113.3|12110.5|12097.9|12095|645
1654685700000|2022-06-08 10:55:00|12097.9|12095.1|12097.2|12094.4|12102.7|12098.7|12091.9|12089.1|294
1654686000000|2022-06-08 11:00:00|12097.4|12094.6|12088.8|12086|12099.7|12096.8|12087|12084.2|366
1654686300000|2022-06-08 11:05:00|12089.1|12085.1|12084.1|12081.3|12090.9|12087.5|12081.5|12078.7|383
1654686600000|2022-06-08 11:10:00|12084.6|12081.8|12085.5|12082.7|12090|12087.2|12081.3|12078.5|540
1654686900000|2022-06-08 11:15:00|12085.6|12082.8|12081.4|12078.6|12088|12085.2|12081.1|12078.3|236
1654687200000|2022-06-08 11:20:00|12081.3|12078.5|12084.9|12082.1|12087.4|12084.6|12081.2|12078.4|225
1654687500000|2022-06-08 11:25:00|12085.6|12082.8|12094.7|12091.9|12096.4|12093.6|12082.7|12079.9|456
1654687800000|2022-06-08 11:30:00|12095|12091|12097|12094.2|12103.5|12100.2|12093.7|12090.8|323
1654688100000|2022-06-08 11:35:00|12098|12095.2|12093.8|12091|12102.2|12099.4|12093.6|12090.7|227
1654688400000|2022-06-08 11:40:00|12093.6|12090.8|12089.1|12086.3|12094.7|12091.7|12083.6|12080.8|376
1654688700000|2022-06-08 11:45:00|12089.8|12087|12089.4|12086.6|12093.9|12091|12085.2|12082.4|266
1654689000000|2022-06-08 11:50:00|12089.1|12086.3|12091.9|12089.1|12093.2|12090.4|12085|12082.2|360
1654689300000|2022-06-08 11:55:00|12091.7|12088.9|12097.5|12094.7|12102.1|12099.3|12088.2|12085.1|357
1654689600000|2022-06-08 12:00:00|12097.4|12094.6|12110.3|12107.5|12116.7|12113.9|12076.8|12072.5|1045
1654689900000|2022-06-08 12:05:00|12109.8|12107|12111.6|12108.8|12119.2|12116.4|12107.5|12104.7|363
1654690200000|2022-06-08 12:10:00|12112|12109.2|12113.1|12110.3|12120.5|12117.7|12106.6|12103.8|227
1654690500000|2022-06-08 12:15:00|12112.9|12110.1|12086.9|12084.1|12112.9|12110.1|12086.7|12083.9|625
1654690800000|2022-06-08 12:20:00|12087.4|12084.6|12086.9|12084.1|12096.8|12093.8|12081.1|12078.3|566
1654691100000|2022-06-08 12:25:00|12087.7|12084.9|12081.8|12079|12087.7|12084.9|12081.2|12078.4|607
1654691400000|2022-06-08 12:30:00|12081.7|12078.9|12085|12082.2|12107.6|12104.6|12073.7|12070.9|1025
1654691700000|2022-06-08 12:35:00|12087.3|12084.5|12107.8|12105|12108.7|12105.7|12085|12082.1|508
1654692000000|2022-06-08 12:40:00|12108.5|12105.7|12121.3|12118.5|12128.2|12124.8|12107.8|12105|687
1654692300000|2022-06-08 12:45:00|12121.5|12117.5|12124.6|12121.8|12129.2|12126.3|12119.1|12116.3|975
1654692600000|2022-06-08 12:50:00|12124.8|12122|12123.4|12120.6|12128.7|12125.9|12118.2|12115.4|469
1654692900000|2022-06-08 12:55:00|12123.6|12120.8|12110|12107.2|12126.6|12123.8|12102.9|12099.8|791
1654693200000|2022-06-08 13:00:00|12113|12110.2|12093|12090.2|12115.4|12112.6|12075.8|12070.4|1951
1654693500000|2022-06-08 13:05:00|12093.3|12089.3|12088.1|12084.1|12094.3|12091.5|12073.5|12070.7|787
1654693800000|2022-06-08 13:10:00|12088|12085.2|12087.1|12084.3|12095.5|12092.7|12082|12079.2|520
1654694100000|2022-06-08 13:15:00|12086.8|12084|12061.5|12058.7|12092.3|12089.5|12058.1|12054.6|1371
1654694400000|2022-06-08 13:20:00|12061.7|12058.9|12093.8|12091|12096.3|12093.5|12060.5|12057.7|1489
1654694700000|2022-06-08 13:25:00|12094.3|12091.5|12089.9|12087.1|12096.4|12093.6|12086.1|12083.3|1791
1654695000000|2022-06-08 13:30:00|12090.2|12086.2|12079.4|12076.6|12092.9|12090.1|12072.7|12069.5|1867
1654695300000|2022-06-08 13:35:00|12079.7|12076.9|12083.7|12080.9|12090.1|12087.3|12068.5|12065.7|2059
1654695600000|2022-06-08 13:40:00|12084|12081.2|12082.5|12079.7|12094.8|12092|12078.7|12075.6|1284
1654695900000|2022-06-08 13:45:00|12082|12079.2|12065.6|12062.8|12087.2|12084.4|12062.6|12059.7|1244
1654696200000|2022-06-08 13:50:00|12066.3|12063.5|12091.3|12088.5|12093.5|12090.6|12059.1|12056.3|1572
1654696500000|2022-06-08 13:55:00|12091.6|12088.8|12066.9|12064.1|12096.7|12093.5|12065.2|12062.4|799
1654696800000|2022-06-08 14:00:00|12066.6|12063.8|12047.4|12044.6|12074.1|12071.3|12034.5|12031.7|1243
1654697100000|2022-06-08 14:05:00|12047.7|12044.9|12042.5|12039.7|12059.7|12056.9|12041.8|12039|1100
1654697400000|2022-06-08 14:10:00|12042.8|12040|12028|12025.2|12044.6|12041|12021.8|12019|2056
1654697700000|2022-06-08 14:15:00|12027.6|12024.8|12035.1|12032.3|12045.8|12043|12027.6|12024.8|865
1654698000000|2022-06-08 14:20:00|12036.9|12034.1|12037.7|12034.9|12044.1|12041.3|12024.2|12021|1216
1654698300000|2022-06-08 14:25:00|12037.5|12034.7|12061.5|12053.5|12061.8|12054.1|12032|12029.2|1345
1654698600000|2022-06-08 14:30:00|12061.6|12053.6|12083|12080.2|12092.5|12089.7|12023.2|12017.8|3449
1654698900000|2022-06-08 14:35:00|12082.5|12079.7|12073.6|12070.8|12093.6|12090.5|12045.5|12042.7|2394
1654699200000|2022-06-08 14:40:00|12074.3|12071.5|12078.7|12074.7|12096.6|12093.8|12065.6|12062.2|1559
1654699500000|2022-06-08 14:45:00|12078.5|12075.7|12104.9|12102.1|12129.1|12126.3|12074.8|12072|1830
1654699800000|2022-06-08 14:50:00|12105.8|12103|12114.1|12111.3|12124.9|12122.1|12094.6|12091.4|2664
1654700100000|2022-06-08 14:55:00|12114.2|12111.4|12125.2|12122.4|12129.6|12126.8|12109.9|12106.5|1636
1654700400000|2022-06-08 15:00:00|12124.9|12122.1|12119.8|12117|12132.2|12129.4|12111.9|12109.1|2631
1654700700000|2022-06-08 15:05:00|12120.2|12117.4|12117.1|12114.3|12127|12124.2|12097.5|12094.7|2582
1654701000000|2022-06-08 15:10:00|12116.8|12114|12112.4|12109.6|12122.9|12120.1|12105.6|12102.8|1332
1654701300000|2022-06-08 15:15:00|12112.8|12110|12119.7|12116.9|12119.7|12116.9|12098.4|12095.6|1787
1654701600000|2022-06-08 15:20:00|12120.1|12117.3|12129.5|12125.5|12130.7|12127.9|12105.7|12102.9|3271
1654701900000|2022-06-08 15:25:00|12129.2|12126.4|12165.4|12162.6|12187.1|12184.3|12123.3|12120.5|9121
1654702200000|2022-06-08 15:30:00|12165.6|12162.8|12180.3|12177.5|12192.2|12189.4|12164.6|12161.8|4933
1654702500000|2022-06-08 15:35:00|12180|12177.2|12187.6|12184.8|12192.4|12189.5|12179.8|12177|1705
1654702800000|2022-06-08 15:40:00|12187.3|12184.5|12189.6|12186.8|12193.5|12190.7|12178.6|12175.8|1434
1654703100000|2022-06-08 15:45:00|12189.1|12186.3|12210.6|12207.8|12223.3|12220.5|12188.3|12185.5|3210
1654703400000|2022-06-08 15:50:00|12211|12208.2|12217.1|12214.3|12226|12223.2|12206.8|12203.9|2141
1654703700000|2022-06-08 15:55:00|12217.5|12214.7|12228.6|12225.8|12231.6|12228.8|12212|12209.2|2560
1654704000000|2022-06-08 16:00:00|12230.3|12227.5|12239.4|12236.6|12261.4|12256|12225.1|12222.2|2482
1654704300000|2022-06-08 16:05:00|12240.1|12237.3|12225.7|12222.9|12242.3|12239.5|12218.7|12215.8|1566
1654704600000|2022-06-08 16:10:00|12226.7|12222.7|12258.1|12255.3|12263.5|12260.4|12225.4|12222.6|2151
1654704900000|2022-06-08 16:15:00|12258.9|12256.1|12274.6|12271.8|12277.2|12274.4|12250.2|12246.3|2634
1654705200000|2022-06-08 16:20:00|12274.4|12271.6|12241|12238.2|12277.1|12274.3|12238.3|12235.5|2603
1654705500000|2022-06-08 16:25:00|12240.5|12237.7|12259.3|12256.5|12259.3|12256.5|12239.1|12235.7|1163
1654705800000|2022-06-08 16:30:00|12261.5|12258.7|12256.1|12253.3|12268.7|12265.5|12252.9|12250.1|826
1654706100000|2022-06-08 16:35:00|12256.4|12253.6|12249.4|12246.6|12260.9|12258.1|12247.4|12244.6|961
1654706400000|2022-06-08 16:40:00|12248.9|12246.1|12258.7|12255.9|12261.1|12258.3|12247.2|12244.4|678
1654706700000|2022-06-08 16:45:00|12258.9|12256.1|12293.5|12290.7|12300.9|12298.1|12258.9|12256.1|2194
1654707000000|2022-06-08 16:50:00|12293.3|12290.5|12286.3|12283.5|12299.8|12296.7|12265|12262.2|1029
1654707300000|2022-06-08 16:55:00|12286.5|12283.7|12304.6|12301.8|12316.8|12314|12280|12276.9|1545
1654707600000|2022-06-08 17:00:00|12304.7|12300.7|12328.1|12325.3|12339.2|12336.1|12304.4|12300.7|1658
1654707900000|2022-06-08 17:05:00|12329|12325|12344.9|12342.1|12353.3|12350.5|12322.1|12319.3|1798
1654708200000|2022-06-08 17:10:00|12345.9|12343.1|12325|12322.2|12354.2|12351.4|12322.2|12319.4|1193
1654708500000|2022-06-08 17:15:00|12326|12322|12308.1|12305.3|12334.9|12332.1|12305.6|12302.8|1647
1654708800000|2022-06-08 17:20:00|12307.8|12305|12309.8|12307|12314.2|12310.2|12294.5|12291.7|907
1654709100000|2022-06-08 17:25:00|12310|12307.2|12294.1|12291.3|12325.4|12321.6|12293.9|12291.1|591
1654709400000|2022-06-08 17:30:00|12294.4|12291.6|12306.1|12303.3|12309.2|12305.4|12279.2|12276.4|704
1654709700000|2022-06-08 17:35:00|12306.2|12303.4|12300.7|12297.9|12324.2|12321.4|12298|12295.2|997
1654710000000|2022-06-08 17:40:00|12301|12298.2|12320.2|12317.4|12324.9|12319.9|12293.2|12286.8|1261
1654710300000|2022-06-08 17:45:00|12320.3|12316.3|12322.6|12319.8|12336.3|12333.5|12315.3|12312.3|825
1654710600000|2022-06-08 17:50:00|12322.5|12319.7|12291.9|12289.1|12327.6|12324.7|12281|12278.2|1864
1654710900000|2022-06-08 17:55:00|12291.8|12289|12296.9|12294.1|12321.1|12318.3|12291.8|12289|1951
1654711200000|2022-06-08 18:00:00|12297.1|12294.3|12296.9|12294.1|12317.8|12315|12283.4|12280.6|2101
1654711500000|2022-06-08 18:05:00|12297.1|12294.3|12312.7|12309.9|12313.7|12310.9|12294.1|12291.2|1612
1654711800000|2022-06-08 18:10:00|12312.5|12309.7|12326.3|12323.5|12329.8|12326.9|12301.5|12298.6|2655
1654712100000|2022-06-08 18:15:00|12326.5|12323.7|12309.1|12306.3|12336|12332.9|12306|12303.2|3011
1654712400000|2022-06-08 18:20:00|12309.5|12306.7|12288.6|12285.8|12315.2|12312.3|12280.1|12277.3|2719
1654712700000|2022-06-08 18:25:00|12288.5|12284.5|12260.3|12257.5|12322.9|12320.1|12253.1|12250.3|9497
1654713000000|2022-06-08 18:30:00|12260.4|12257.6|12264.2|12261.4|12279.6|12276.8|12259.1|12255|2685
1654713300000|2022-06-08 18:35:00|12264.6|12261.8|12255.2|12252.4|12265.8|12262.9|12248.2|12245.1|736
1654713600000|2022-06-08 18:40:00|12256.8|12252.8|12257.1|12254.3|12266.3|12263|12250.5|12247.7|300
1654713900000|2022-06-08 18:45:00|12255.4|12251.4|12256.1|12253.3|12261.6|12258.8|12248.3|12245.4|448
1654714200000|2022-06-08 18:50:00|12255.8|12253|12272.3|12268.3|12273.6|12270.8|12252.6|12249.8|523
1654714500000|2022-06-08 18:55:00|12272.1|12269.3|12312.2|12309.4|12317.8|12313.9|12265.7|12262.5|569
1654714800000|2022-06-08 19:00:00|12312.7|12309.9|12297.7|12294.9|12314.9|12312.1|12291.2|12288.4|237
1654715100000|2022-06-08 19:05:00|12298|12294|12286.7|12283.9|12303.5|12300|12286.7|12283.9|691
1654715400000|2022-06-08 19:10:00|12286.6|12282.6|12299.1|12296.3|12303.9|12300.8|12280.7|12277.9|254
1654715700000|2022-06-08 19:15:00|12299.3|12296.5|12304.1|12301.3|12305.6|12301.7|12296.5|12293.7|122
1654716000000|2022-06-08 19:20:00|12304.8|12302|12306.2|12303.4|12310.4|12307.3|12300.7|12297.9|401
1654716300000|2022-06-08 19:25:00|12306.4|12303.6|12302.8|12298.8|12319.4|12316.6|12300.6|12297.5|197
1654716600000|2022-06-08 19:30:00|12301.5|12298.7|12292.7|12289.9|12305.4|12302.6|12287.8|12283.9|259
1654716900000|2022-06-08 19:35:00|12292.8|12290|12300.5|12297.7|12305.8|12303|12289.2|12285.9|151
1654717200000|2022-06-08 19:40:00|12300.3|12297.5|12308.1|12305.3|12310.1|12307.3|12297.3|12294.5|119
1654717500000|2022-06-08 19:45:00|12308.2|12304.2|12303.9|12301.1|12311.8|12309|12303.1|12299.3|84
1654717800000|2022-06-08 19:50:00|12304.2|12301.4|12311.2|12308.4|12311.6|12308.4|12300.2|12297.3|167
1654718100000|2022-06-08 19:55:00|12312.2|12309.4|12327|12324.2|12332.6|12328.1|12311.2|12308.3|314
1654718400000|2022-06-08 20:00:00|12327.9|12323.9|12317|12314.2|12327.9|12324.2|12313|12309.9|144
1654718700000|2022-06-08 20:05:00|12317.7|12314.9|12322.1|12318.1|12325.6|12322.7|12316|12313.2|28
1654719000000|2022-06-08 20:10:00|12322|12318|12314.2|12310.2|12324.5|12321.1|12305.9|12303.1|120
1654719300000|2022-06-08 20:15:00|12313.9|12311.1|12320.2|12316.2|12320.9|12318.1|12312.9|12310|35
1654719600000|2022-06-08 20:20:00|12320|12316|12315.2|12312.4|12323.5|12319.9|12313.4|12310.1|269
1654719900000|2022-06-08 20:25:00|12315.5|12311.5|12313.4|12309.4|12320.8|12317.4|12307.2|12304.4|134
1654720200000|2022-06-08 20:30:00|12314.4|12310.4|12317.5|12314.7|12323.2|12320.3|12310.2|12306.4|126
1654720500000|2022-06-08 20:35:00|12317.3|12314.5|12315.4|12312.6|12321.4|12317.4|12311.3|12308.5|118
1654720800000|2022-06-08 20:40:00|12315.3|12312.5|12312|12308|12320.7|12315.5|12311.1|12307.3|63
1654721100000|2022-06-08 20:45:00|12312.3|12308.3|12308.2|12305.4|12314.1|12310.4|12307.4|12303|122
1654721400000|2022-06-08 20:50:00|12308|12305.2|12300.3|12297.5|12309.9|12306.2|12298.3|12293.9|147
1654721700000|2022-06-08 20:55:00|12300.6|12296.6|12298.7|12294.7|12305.8|12300.5|12297.3|12291.7|108
1654722000000|2022-06-08 21:00:00|12298.4|12294.4|12293.9|12285.9|12303.9|12295.9|12293.9|12285.9|1
1654722300000|2022-06-08 21:05:00|12293.8|12285.8|12293.8|12285.8|12293.8|12285.8|12293.8|12285.8|0
1654722600000|2022-06-08 21:10:00|12305.3|12297.3|12300.3|12292.3|12305.3|12297.3|12299.8|12291.8|2
1654723200000|2022-06-08 21:20:00|12300.9|12292.9|12299.8|12291.8|12301.3|12293.3|12299.8|12291.8|0
1654723500000|2022-06-08 21:25:00|12299.7|12291.7|12301.2|12293.2|12301.2|12293.2|12299.7|12291.7|0
1654724100000|2022-06-08 21:35:00|12298.8|12290.8|12297.7|12289.7|12298.8|12290.8|12297.7|12289.7|0
1654724400000|2022-06-08 21:40:00|12295.3|12287.3|12287.6|12279.6|12295.3|12287.3|12287.6|12279.6|5
1654724700000|2022-06-08 21:45:00|12288|12280|12291.4|12283.4|12291.4|12283.4|12288|12280|3
1654725300000|2022-06-08 21:55:00|12292|12284|12301.5|12293.5|12301.5|12293.5|12292|12284|2
1654732800000|2022-06-09 00:00:00|12282.3|12278.3|12279|12276.2|12289.3|12285.1|12271.7|12268.6|219
1654733100000|2022-06-09 00:05:00|12278.6|12274.6|12289.3|12286.5|12293.7|12289|12275.2|12272.4|78
1654733400000|2022-06-09 00:10:00|12288.8|12286|12284.4|12280.4|12301.7|12297.7|12281.3|12277.7|280
1654733700000|2022-06-09 00:15:00|12284.5|12280.5|12295.3|12291.3|12299.8|12293.3|12274.4|12270.9|120
1654734000000|2022-06-09 00:20:00|12295.1|12292.3|12297.1|12293.1|12304.5|12301.3|12293.2|12288.6|61
1654734300000|2022-06-09 00:25:00|12296.9|12294.1|12293|12290.2|12298.1|12294.2|12291|12284.6|8
1654734600000|2022-06-09 00:30:00|12293.3|12289.3|12281|12278.2|12293.3|12289.4|12280|12277.1|15
1654734900000|2022-06-09 00:35:00|12281.3|12278.5|12272|12269.2|12282|12279.2|12272|12269.2|63
1654735200000|2022-06-09 00:40:00|12271|12268.2|12264.6|12261.8|12275.6|12272.2|12262.6|12259.2|87
1654735500000|2022-06-09 00:45:00|12264.1|12261.3|12278.2|12274.2|12280.8|12276.1|12260.6|12257.5|115
1654735800000|2022-06-09 00:50:00|12279.5|12275.5|12269.3|12265.3|12281.8|12278.3|12262.7|12256.8|72
1654736100000|2022-06-09 00:55:00|12269|12265|12262.8|12260|12272.3|12266.2|12260.4|12257.6|35
1654736400000|2022-06-09 01:00:00|12263.8|12261|12263.6|12259.6|12264.7|12261.8|12249.3|12244.6|343
1654736700000|2022-06-09 01:05:00|12263.7|12259.7|12282|12278|12284.5|12280.7|12252.6|12247.4|162
1654737000000|2022-06-09 01:10:00|12282.4|12278.4|12321.4|12318.6|12322|12318.8|12281.1|12277.4|506
1654737300000|2022-06-09 01:15:00|12321.7|12318.9|12339.4|12336.6|12341.7|12338.9|12316.6|12313.3|486
1654737600000|2022-06-09 01:20:00|12339.7|12336.9|12338.8|12336|12341.4|12338.6|12331|12327|285
1654737900000|2022-06-09 01:25:00|12338.7|12335.9|12321.1|12317.1|12345.2|12342.4|12315.5|12312.7|486
1654738200000|2022-06-09 01:30:00|12320.9|12316.9|12312.8|12310|12328.9|12325.8|12307.5|12304.2|190
1654738500000|2022-06-09 01:35:00|12312.6|12309.8|12297.9|12295.1|12318.6|12313.8|12294.9|12291.9|247
1654738800000|2022-06-09 01:40:00|12297.6|12294.8|12316.9|12314.1|12321.4|12318.6|12297.6|12294.4|182
1654739100000|2022-06-09 01:45:00|12316.4|12313.6|12323|12319|12324.5|12321.7|12315.2|12312.4|229
1654739400000|2022-06-09 01:50:00|12323.3|12319.3|12322.2|12319.4|12324.8|12321.4|12314|12311.2|297
1654739700000|2022-06-09 01:55:00|12322|12319.2|12313.1|12310.3|12324.4|12321.5|12305.1|12301.7|153
1654740000000|2022-06-09 02:00:00|12313.3|12310.5|12302.2|12298.2|12319.4|12316.3|12298.1|12294.2|202
1654740300000|2022-06-09 02:05:00|12301.9|12297.9|12288.1|12285.3|12301.9|12299.1|12286.2|12283.3|349
1654740600000|2022-06-09 02:10:00|12288.2|12285.4|12298|12295.2|12303.3|12300.2|12287.1|12283.2|159
1654740900000|2022-06-09 02:15:00|12297.4|12294.6|12281.6|12277.6|12299.6|12295.1|12278.5|12275.6|99
1654741200000|2022-06-09 02:20:00|12281.5|12277.5|12285.3|12281.3|12286.5|12283.7|12280.3|12276.4|39
1654741500000|2022-06-09 02:25:00|12284.3|12281.5|12287|12284.2|12288.8|12286|12280|12276.2|78
1654741800000|2022-06-09 02:30:00|12287.5|12284.7|12312.4|12308.4|12316|12312.6|12286.5|12283.7|300
1654742100000|2022-06-09 02:35:00|12313|12309|12317.6|12314.8|12322.9|12319.1|12308.3|12305.5|255
1654742400000|2022-06-09 02:40:00|12317.7|12314.9|12307|12304.2|12324|12320.9|12302.2|12296.7|148
1654742700000|2022-06-09 02:45:00|12307.4|12304.6|12324|12321.2|12324.3|12321.5|12299|12296.2|176
1654743000000|2022-06-09 02:50:00|12323|12319|12318.1|12314.1|12323|12319|12311.8|12308.4|96
1654743300000|2022-06-09 02:55:00|12317.4|12313.4|12318|12315.2|12324.6|12321.2|12313.8|12309.7|138
1654743600000|2022-06-09 03:00:00|12317.8|12315|12315|12311|12321.6|12317.3|12311.8|12308.7|321
1654743900000|2022-06-09 03:05:00|12314|12310|12315.1|12312.3|12317.5|12313.9|12310.7|12307|108
1654744200000|2022-06-09 03:10:00|12314.9|12312.1|12302.7|12299.9|12314.9|12312.1|12292.9|12290|146
1654744500000|2022-06-09 03:15:00|12303.8|12299.8|12299.5|12296.7|12309.5|12305.5|12294.8|12291.5|92
1654744800000|2022-06-09 03:20:00|12299.2|12296.4|12297.6|12294.8|12305.1|12301.7|12293.3|12290.5|65
1654745100000|2022-06-09 03:25:00|12297.9|12293.9|12303.5|12299.5|12306.1|12301.1|12295.9|12291.9|70
1654745400000|2022-06-09 03:30:00|12303.2|12299.2|12299.2|12295.2|12303.7|12299.5|12292.7|12288.7|7
1654745700000|2022-06-09 03:35:00|12298.9|12296.1|12301.3|12297.3|12302.3|12299.2|12297.1|12294.3|10
1654746000000|2022-06-09 03:40:00|12301.1|12297.1|12306.8|12304|12308.4|12304|12299.7|12295.3|11
1654746300000|2022-06-09 03:45:00|12306.1|12302.1|12312.1|12308.1|12317.4|12312.2|12305.8|12302.1|41
1654746600000|2022-06-09 03:50:00|12311.8|12309|12311.6|12308.8|12316.7|12313.6|12309.8|12306.4|88
1654746900000|2022-06-09 03:55:00|12311.9|12307.9|12308.7|12305.9|12314.5|12310.8|12308.4|12304.7|76
1654747200000|2022-06-09 04:00:00|12309.1|12306.3|12305.7|12302.9|12311.6|12308.8|12303.7|12299.2|19
1654747500000|2022-06-09 04:05:00|12305.2|12302.4|12302.6|12298.6|12305.2|12302.4|12299.7|12296.8|13
1654747800000|2022-06-09 04:10:00|12301.7|12298.9|12306.7|12303.9|12308.6|12305|12300.7|12296.8|55
1654748100000|2022-06-09 04:15:00|12307.5|12304.7|12308.5|12305.7|12309.9|12306.8|12306.6|12303.8|30
1654748400000|2022-06-09 04:20:00|12308.4|12305.6|12306.9|12304.1|12311.9|12309.1|12306.9|12304.1|14
1654748700000|2022-06-09 04:25:00|12306.6|12303.8|12300.2|12297.4|12307.9|12305.1|12299.4|12296.6|18
1654749000000|2022-06-09 04:30:00|12301.7|12297.7|12300.2|12297.4|12303.6|12299.7|12298.5|12293.1|75
1654749300000|2022-06-09 04:35:00|12300.4|12297.6|12298.2|12295.4|12302.4|12299.4|12297.2|12294.1|21
1654749600000|2022-06-09 04:40:00|12297.5|12294.7|12294.6|12291.8|12299.3|12295.4|12293.8|12291|17
1654749900000|2022-06-09 04:45:00|12294.3|12291.5|12301.1|12298.3|12302.6|12299.8|12294.1|12291.3|23
1654750200000|2022-06-09 04:50:00|12302|12298|12306.3|12302.3|12308|12305.1|12301.1|12298|23
1654750500000|2022-06-09 04:55:00|12306|12302|12302.2|12299.4|12307|12303.9|12302|12299|11
1654750800000|2022-06-09 05:00:00|12302|12299.2|12305|12302.2|12308.9|12306|12301.5|12298.7|26
1654751100000|2022-06-09 05:05:00|12305.3|12301.3|12314.8|12312|12320.6|12316.2|12304.8|12301.1|62
1654751400000|2022-06-09 05:10:00|12316|12313.2|12308|12304|12320.6|12316|12305.4|12302|31
1654751700000|2022-06-09 05:15:00|12305.9|12303.1|12312|12308|12312|12308|12301.9|12298.5|86
1654752000000|2022-06-09 05:20:00|12310.4|12307.6|12302.7|12299.9|12317.5|12311.9|12300.9|12297.8|55
1654752300000|2022-06-09 05:25:00|12302.9|12300.1|12303.8|12299.8|12305.3|12301.2|12299.9|12294.6|74
1654752600000|2022-06-09 05:30:00|12304|12300|12308.1|12304.1|12319.9|12316.5|12295.3|12292.5|179
1654752900000|2022-06-09 05:35:00|12307.9|12303.9|12308.1|12304.1|12322.2|12318.7|12301.3|12298.4|143
1654753200000|2022-06-09 05:40:00|12307.9|12303.9|12300.4|12292.4|12309.5|12306|12290.1|12287.2|116
1654753500000|2022-06-09 05:45:00|12300.5|12292.5|12290.6|12287.8|12307.2|12303.8|12283.1|12278.5|121
1654753800000|2022-06-09 05:50:00|12290.7|12287.9|12293.6|12289.6|12295.2|12292.4|12283.7|12280.8|235
1654754100000|2022-06-09 05:55:00|12292.7|12289.9|12292.8|12288.8|12296.3|12291.1|12285.5|12282.4|94
1654754400000|2022-06-09 06:00:00|12292.6|12288.6|12271.7|12268.9|12295.9|12292.4|12269.5|12266.7|309
1654754700000|2022-06-09 06:05:00|12271.5|12268.7|12276.2|12272.2|12277.2|12274.2|12264.3|12261.1|218
1654755000000|2022-06-09 06:10:00|12276|12272|12265.2|12261.2|12276.9|12273.3|12262.4|12259.6|123
1654755300000|2022-06-09 06:15:00|12265.8|12261.8|12263.3|12259.3|12275.9|12273.1|12256.6|12253.8|351
1654755600000|2022-06-09 06:20:00|12263|12259|12263.1|12259.1|12263.8|12260.9|12253.4|12250.6|75
1654755900000|2022-06-09 06:25:00|12262.8|12258.8|12253|12250.2|12263.7|12260.9|12249.9|12246.1|191
1654756200000|2022-06-09 06:30:00|12252.8|12250|12234.1|12231.3|12259.8|12256|12234|12231.2|475
1654756500000|2022-06-09 06:35:00|12234.5|12231.7|12245.9|12243.1|12249.9|12246.1|12226.8|12224|584
1654756800000|2022-06-09 06:40:00|12245.6|12242.8|12250.4|12247.6|12254|12249.1|12233.1|12230|295
1654757100000|2022-06-09 06:45:00|12251.3|12247.3|12238.4|12235.6|12255|12251.4|12233.4|12230.6|116
1654757400000|2022-06-09 06:50:00|12237.7|12234.9|12230.2|12227.4|12244.2|12241.4|12230.2|12226.9|127
1654757700000|2022-06-09 06:55:00|12230.7|12227.9|12218.6|12215.8|12245.8|12243|12217.1|12214.3|412
1654758000000|2022-06-09 07:00:00|12218.5|12215.7|12208.3|12205.5|12228.6|12225.8|12207.6|12204.7|791
1654758300000|2022-06-09 07:05:00|12207.8|12205|12235.6|12232.8|12239.4|12235.8|12206.6|12203.8|432
1654758600000|2022-06-09 07:10:00|12235.9|12233.1|12218.6|12215.8|12237.9|12235.1|12215.6|12211.8|349
1654758900000|2022-06-09 07:15:00|12217.6|12214.8|12227.2|12224.4|12229.9|12227.1|12212.7|12209.7|188
1654759200000|2022-06-09 07:20:00|12227.3|12224.5|12228.5|12225.7|12238|12235.2|12223.5|12220.7|315
1654759500000|2022-06-09 07:25:00|12229|12226.2|12227.3|12224.5|12235.6|12232.2|12218.6|12215.8|283
1654759800000|2022-06-09 07:30:00|12227.5|12224.7|12244.1|12241.3|12245.7|12242.3|12227.5|12224.4|428
1654760100000|2022-06-09 07:35:00|12243.8|12241|12224.6|12221.8|12246.1|12243.3|12223.1|12220.3|409
1654760400000|2022-06-09 07:40:00|12224.9|12222.1|12208.4|12205.6|12229.2|12226.4|12208.2|12205.4|633
1654760700000|2022-06-09 07:45:00|12208|12205.2|12212.5|12209.7|12221.2|12218.4|12203.7|12200.9|666
1654761000000|2022-06-09 07:50:00|12213|12210.2|12227.3|12224.5|12229.3|12226.5|12204.2|12201.4|398
1654761300000|2022-06-09 07:55:00|12228.2|12224.2|12239.9|12237.1|12239.9|12237.1|12224|12221.2|572
1654761600000|2022-06-09 08:00:00|12240.4|12237.6|12242|12239.2|12248.4|12245.6|12235.1|12232.3|1105
1654761900000|2022-06-09 08:05:00|12242.3|12239.5|12221.4|12217.4|12247.2|12244.4|12218.7|12215.6|885
1654762200000|2022-06-09 08:10:00|12221.8|12217.8|12215.1|12212.3|12226.3|12223.5|12207|12204.2|1335
1654762500000|2022-06-09 08:15:00|12215.6|12212.8|12228.6|12225.8|12229.6|12226.8|12204.6|12201.8|1608
1654762800000|2022-06-09 08:20:00|12229.1|12226.3|12215.6|12212.8|12230.4|12226.8|12210.7|12207.5|966
1654763100000|2022-06-09 08:25:00|12215.1|12212.3|12220.2|12217.4|12220.3|12217.5|12203.7|12200.9|3769
1654763400000|2022-06-09 08:30:00|12217.7|12214.9|12220.6|12217.8|12221.8|12219|12209.8|12206.7|1825
1654763700000|2022-06-09 08:35:00|12220.5|12217.7|12244.4|12241.6|12245.8|12243|12220.5|12217.7|1377
1654764000000|2022-06-09 08:40:00|12243.8|12241|12243.6|12240.8|12245.9|12243.1|12232.6|12229.2|621
1654764300000|2022-06-09 08:45:00|12243.7|12240.9|12246.7|12243.9|12247.4|12244.6|12241.7|12238.9|750
1654764600000|2022-06-09 08:50:00|12247|12244.2|12251|12248.2|12260.5|12257.7|12247|12244.2|1205
1654764900000|2022-06-09 08:55:00|12250.8|12248|12261.8|12259|12270.8|12268|12243.5|12240.7|1030
1654765200000|2022-06-09 09:00:00|12262.4|12259.6|12271.6|12268.8|12271.6|12268.8|12254.3|12251.5|1426
1654765500000|2022-06-09 09:05:00|12270.6|12267.8|12279.4|12276.6|12280.2|12277.4|12261.1|12258.3|753
1654765800000|2022-06-09 09:10:00|12279.7|12276.9|12279.5|12276.7|12284.7|12281.9|12270.9|12268.1|621
1654766100000|2022-06-09 09:15:00|12279.3|12276.5|12286.3|12283.5|12292.3|12289.5|12279.3|12276.5|721
1654766400000|2022-06-09 09:20:00|12286.6|12283.8|12279.6|12276.8|12287.5|12284.7|12270.6|12267.8|984
1654766700000|2022-06-09 09:25:00|12279.5|12276.7|12276.8|12274|12285.4|12282.6|12274.6|12271.8|840
1654767000000|2022-06-09 09:30:00|12277.7|12273.7|12262.2|12259.4|12281.1|12278.3|12246.3|12243.5|2202
1654767300000|2022-06-09 09:35:00|12263.9|12261.1|12257.9|12255.1|12266.4|12263.6|12251.4|12248.6|643
1654767600000|2022-06-09 09:40:00|12257.7|12254.9|12251.7|12248.9|12260.7|12257.9|12248.7|12245|217
1654767900000|2022-06-09 09:45:00|12251.9|12249.1|12255.5|12252.7|12257.7|12254.9|12247|12244.2|320
1654768200000|2022-06-09 09:50:00|12256|12253.2|12246.4|12243.6|12257.6|12254.5|12243.8|12241|470
1654768500000|2022-06-09 09:55:00|12246.8|12244|12246.8|12244|12247.8|12245|12223.9|12221.1|566
1654768800000|2022-06-09 10:00:00|12247.6|12244.8|12238.7|12235.9|12253.1|12250.3|12237.4|12234.6|549
1654769100000|2022-06-09 10:05:00|12238.9|12236.1|12231.7|12228.9|12249.2|12246.3|12231.7|12228.9|445
1654769400000|2022-06-09 10:10:00|12232.5|12229.7|12229.4|12226.6|12236.2|12233.4|12223.9|12221.1|600
1654769700000|2022-06-09 10:15:00|12230|12227.2|12233.3|12230.5|12240.6|12236.7|12226.9|12224.1|446
1654770000000|2022-06-09 10:20:00|12234.5|12231.7|12244.5|12241.7|12245.4|12241.7|12231.3|12227.8|228
1654770300000|2022-06-09 10:25:00|12244.3|12241.5|12248.7|12245.9|12249.4|12246.6|12237.8|12235|649
1654770600000|2022-06-09 10:30:00|12249.1|12246.3|12239.4|12236.6|12249.6|12246.8|12233.2|12230.4|410
1654770900000|2022-06-09 10:35:00|12238.9|12236.1|12251.3|12248.5|12256.6|12253.7|12232.9|12229.2|497
1654771200000|2022-06-09 10:40:00|12250|12247.2|12250.3|12247.5|12261|12258.2|12247|12244.2|271
1654771500000|2022-06-09 10:45:00|12250.6|12247.8|12237.6|12234.8|12250.9|12248|12236.5|12233.7|497
1654771800000|2022-06-09 10:50:00|12238|12235.2|12246.9|12244.1|12248.6|12245.8|12238|12235.2|366
1654772100000|2022-06-09 10:55:00|12247.2|12244.4|12259.8|12257|12260.2|12257.4|12243.6|12240.8|432
1654772400000|2022-06-09 11:00:00|12264.8|12262|12277.1|12274.3|12278.2|12275.1|12264.8|12261.6|590
1654772700000|2022-06-09 11:05:00|12277.6|12274.8|12270.4|12267.6|12278.9|12276|12267.1|12264.3|391
1654773000000|2022-06-09 11:10:00|12270.7|12267.9|12259.4|12256.6|12272.1|12269.3|12255.8|12252.9|499
1654773300000|2022-06-09 11:15:00|12259.6|12256.8|12266.2|12263.4|12266.6|12263.8|12249.7|12246.9|513
1654773600000|2022-06-09 11:20:00|12266.9|12264.1|12271.2|12268.4|12279.7|12276.9|12266.6|12263.8|810
1654773900000|2022-06-09 11:25:00|12271|12268.2|12256.1|12253.3|12271.3|12268.5|12248|12245.2|381
1654774200000|2022-06-09 11:30:00|12255.6|12252.8|12232.1|12229.3|12258.1|12254.3|12230.1|12227.3|551
1654774500000|2022-06-09 11:35:00|12232.6|12229.8|12242.3|12239.5|12244.9|12242.1|12232.6|12229.8|271
1654774800000|2022-06-09 11:40:00|12242.6|12239.8|12238.1|12235.3|12245.7|12242.6|12236.6|12232.7|327
1654775100000|2022-06-09 11:45:00|12238.6|12235.8|12237.4|12234.6|12251.6|12248.8|12230.4|12227.6|373
1654775400000|2022-06-09 11:50:00|12237.2|12234.4|12251.3|12248.5|12260.2|12257.4|12236.9|12234.1|319
1654775700000|2022-06-09 11:55:00|12251.8|12249|12254.6|12251.8|12255.3|12252.5|12248.1|12245.2|231
1654776000000|2022-06-09 12:00:00|12254.8|12252|12263.4|12260.6|12268.2|12264.3|12248.3|12245.5|916
1654776300000|2022-06-09 12:05:00|12263.7|12260.9|12270|12267.2|12270.5|12267.7|12252.9|12250.1|410
1654776600000|2022-06-09 12:10:00|12269|12266.2|12275.7|12272.9|12282|12279.2|12267.7|12264.6|384
1654776900000|2022-06-09 12:15:00|12276|12273.2|12283.1|12280.3|12285.8|12283|12272.5|12269.7|940
1654777200000|2022-06-09 12:20:00|12283.3|12280.5|12277.4|12274.6|12287|12284.2|12275.1|12272.3|761
1654777500000|2022-06-09 12:25:00|12277.1|12274.3|12278.9|12276.1|12281.1|12278.3|12271.6|12268.5|482
1654777800000|2022-06-09 12:30:00|12278.6|12275.8|12273.2|12270.4|12282.2|12279.4|12269.7|12266.9|807
1654778100000|2022-06-09 12:35:00|12272.4|12269.6|12260.2|12257.4|12276.5|12273.7|12254.6|12251.8|1051
1654778400000|2022-06-09 12:40:00|12259.9|12257.1|12246.4|12243.6|12259.9|12257.1|12240.7|12237.9|1761
1654778700000|2022-06-09 12:45:00|12246.2|12243.4|12236.5|12233.7|12252.6|12249.7|12232.9|12229|1012
1654779000000|2022-06-09 12:50:00|12236.2|12233.4|12246.5|12243.7|12254.4|12251.6|12226.9|12224.1|1077
1654779300000|2022-06-09 12:55:00|12245.8|12243|12237.4|12234.6|12249.2|12245.8|12228|12225.2|996
1654779600000|2022-06-09 13:00:00|12237.1|12234.3|12208.2|12205.4|12239.4|12236.4|12206.4|12203.6|2502
1654779900000|2022-06-09 13:05:00|12208.4|12205.6|12175.4|12172.6|12216.5|12213.3|12157.2|12154.1|3621
1654780200000|2022-06-09 13:10:00|12175.2|12172.4|12194|12191.2|12211.1|12208.2|12172.6|12169.8|2138
1654780500000|2022-06-09 13:15:00|12193.8|12191|12220.9|12218.1|12231.6|12228.8|12192.2|12189.4|1848
1654780800000|2022-06-09 13:20:00|12221.3|12218.5|12210.9|12208.1|12228.3|12225.5|12208.9|12205.5|1525
1654781100000|2022-06-09 13:25:00|12210.6|12207.8|12207.4|12204.6|12216.6|12213.8|12199.9|12197.1|1003
1654781400000|2022-06-09 13:30:00|12207.6|12204.8|12215.6|12212.8|12218.4|12215.6|12181.4|12178.2|2046
1654781700000|2022-06-09 13:35:00|12215.2|12212.4|12215.5|12212.7|12223.2|12220.4|12202.2|12199.1|1223
1654782000000|2022-06-09 13:40:00|12215.8|12213|12212.8|12210|12222.8|12220|12202.5|12198.7|1530
1654782300000|2022-06-09 13:45:00|12212.1|12209.3|12212|12209.2|12216|12213.2|12182.9|12180.1|2295
1654782600000|2022-06-09 13:50:00|12212.2|12209.4|12239.4|12236.6|12257.5|12253.8|12212|12209.2|4367
1654782900000|2022-06-09 13:55:00|12239.6|12236.8|12248.2|12245.4|12249.2|12246.4|12225.3|12222.5|1494
1654783200000|2022-06-09 14:00:00|12247.9|12245.1|12247|12244.2|12260.2|12257.4|12239.5|12236.7|1316
1654783500000|2022-06-09 14:05:00|12246.7|12243.9|12260.1|12257.3|12261.3|12258.5|12239.5|12236.7|1494
1654783800000|2022-06-09 14:10:00|12260.5|12257.7|12266.1|12263.3|12266.6|12263.8|12253|12250.2|2010
1654784100000|2022-06-09 14:15:00|12266.4|12263.6|12266.3|12263.5|12271.8|12269|12254.6|12251.8|2142
1654784400000|2022-06-09 14:20:00|12266.1|12263.3|12269|12266.2|12271.9|12269.1|12259.6|12256.8|1570
1654784700000|2022-06-09 14:25:00|12269.4|12266.6|12267.4|12264.6|12271.9|12269.1|12265.7|12262.9|663
1654785000000|2022-06-09 14:30:00|12268|12265.2|12263.3|12260.5|12269.8|12266.9|12248|12245.2|1509
1654785300000|2022-06-09 14:35:00|12263.5|12260.7|12265.1|12262.3|12279.1|12276.3|12260|12257.2|1684
1654785600000|2022-06-09 14:40:00|12265.4|12262.6|12257.6|12254.8|12266.2|12263.4|12237.1|12234.3|1901
1654785900000|2022-06-09 14:45:00|12257.8|12255|12271|12268.2|12280.5|12277.7|12257.6|12254.8|1219
1654786200000|2022-06-09 14:50:00|12271.4|12268.6|12243.7|12240.9|12275.7|12272.9|12240.9|12237.8|1122
1654786500000|2022-06-09 14:55:00|12243.9|12241.1|12256.7|12253.9|12269.8|12267|12243.1|12240.3|1029
1654786800000|2022-06-09 15:00:00|12255.4|12252.6|12265.6|12262.8|12272.9|12269.7|12253.2|12250.4|1205
1654787100000|2022-06-09 15:05:00|12265.8|12263|12239.7|12236.9|12274.1|12271.3|12236.5|12233.7|1445
1654787400000|2022-06-09 15:10:00|12240|12237.2|12240|12237.2|12245.4|12242.6|12229|12226.2|1297
1654787700000|2022-06-09 15:15:00|12240.9|12236.9|12239.5|12236.7|12255.1|12252.3|12233|12230.2|1540
1654788000000|2022-06-09 15:20:00|12239.8|12237|12250.1|12247.3|12253.6|12250.8|12227|12224.1|2078
1654788300000|2022-06-09 15:25:00|12250.8|12248|12264.2|12261.4|12268.7|12265.9|12237.2|12234.4|5988
1654788600000|2022-06-09 15:30:00|12263.9|12261.1|12249.4|12245.4|12273.7|12270.9|12247.7|12244.9|4067
1654788900000|2022-06-09 15:35:00|12248.5|12245.7|12250.4|12247.6|12256.6|12253.8|12238.9|12236|1210
1654789200000|2022-06-09 15:40:00|12250.8|12248|12243.1|12240.3|12252.3|12249.5|12236.6|12233.8|1037
1654789500000|2022-06-09 15:45:00|12242.8|12240|12224.1|12221.3|12242.8|12240|12209|12205.8|1803
1654789800000|2022-06-09 15:50:00|12223.3|12220.5|12261.6|12258.8|12261.7|12258.9|12219.3|12216.4|1512
1654790100000|2022-06-09 15:55:00|12261.4|12258.6|12250.7|12247.9|12261.6|12258.8|12245.9|12243.1|918
1654790400000|2022-06-09 16:00:00|12251|12248.2|12238.9|12236.1|12255.2|12252.4|12235.9|12232.8|871
1654790700000|2022-06-09 16:05:00|12239|12236.2|12218.8|12216|12244.3|12241.5|12217|12213.9|975
1654791000000|2022-06-09 16:10:00|12219|12216.2|12231.6|12228.8|12233.9|12231.1|12206|12203.1|973
1654791300000|2022-06-09 16:15:00|12231.4|12228.6|12225.1|12222.3|12236.2|12232.7|12223.8|12221|653
1654791600000|2022-06-09 16:20:00|12225.5|12222.7|12207.4|12204.6|12225.8|12223|12204.4|12201.6|931
1654791900000|2022-06-09 16:25:00|12205.3|12202.5|12201.9|12199.1|12207.6|12204.8|12183.5|12180.7|1371
1654792200000|2022-06-09 16:30:00|12202.8|12200|12219.7|12215.7|12222.2|12219.4|12200.8|12198|691
1654792500000|2022-06-09 16:35:00|12219.5|12215.5|12214.9|12212.1|12229.5|12226.7|12209.1|12206.3|715
1654792800000|2022-06-09 16:40:00|12214.7|12211.9|12221|12218.2|12227.1|12224.3|12202.4|12199.6|545
1654793100000|2022-06-09 16:45:00|12221.1|12218.3|12222|12219.2|12233.2|12230.3|12218|12215.2|1032
1654793400000|2022-06-09 16:50:00|12221|12218.2|12225.1|12222.3|12234.3|12231.5|12214.5|12211.7|501
1654793700000|2022-06-09 16:55:00|12224.6|12221.8|12235.8|12233|12240.1|12236.8|12224.3|12221.5|763
1654794000000|2022-06-09 17:00:00|12235.4|12231.4|12239.6|12236.8|12241|12238.1|12226.1|12223|675
1654794300000|2022-06-09 17:05:00|12238.9|12236.1|12244.2|12241.4|12249.4|12246.5|12237.9|12235.1|964
1654794600000|2022-06-09 17:10:00|12244.6|12241.8|12242.6|12239.8|12246.4|12243.6|12237.6|12234.8|638
1654794900000|2022-06-09 17:15:00|12242.4|12239.6|12243.9|12241.1|12244.7|12241.9|12235.5|12232.7|724
1654795200000|2022-06-09 17:20:00|12243.5|12240.7|12230.3|12227.5|12244.7|12241.9|12228.6|12225.8|1052
1654795500000|2022-06-09 17:25:00|12229.8|12227|12235.8|12233|12235.8|12233|12217.5|12214.7|979
1654795800000|2022-06-09 17:30:00|12236.1|12233.3|12249.7|12246.9|12252.6|12249.6|12229.3|12226.5|867
1654796100000|2022-06-09 17:35:00|12249.9|12247.1|12241.9|12239.1|12249.9|12247.1|12234.4|12231.6|654
1654796400000|2022-06-09 17:40:00|12242.7|12239.9|12255.6|12252.8|12256.3|12253.5|12240.9|12237.8|1602
1654796700000|2022-06-09 17:45:00|12255.3|12252.5|12251.4|12248.6|12256.4|12253.6|12248.6|12245.8|457
1654797000000|2022-06-09 17:50:00|12250.6|12247.8|12247.4|12244.6|12254.5|12251.5|12244.1|12241.3|488
1654797300000|2022-06-09 17:55:00|12247.2|12244.4|12256.4|12253.6|12257.7|12254.9|12241.1|12238.2|688
1654797600000|2022-06-09 18:00:00|12255.9|12253.1|12238.8|12236|12260.8|12258|12235.2|12232.1|1019
1654797900000|2022-06-09 18:05:00|12239.2|12236.4|12239.4|12236.6|12251.1|12248.3|12228.7|12225.9|2258
1654798200000|2022-06-09 18:10:00|12240.1|12237.3|12256.2|12253.4|12259|12256.2|12238.7|12235.9|929
1654798500000|2022-06-09 18:15:00|12255.4|12252.6|12247.8|12245|12262.3|12259.5|12241|12238.2|782
1654798800000|2022-06-09 18:20:00|12248.6|12245.8|12220.8|12218|12257.7|12254.9|12215.8|12213|2948
1654799100000|2022-06-09 18:25:00|12220.6|12217.8|12199.6|12196.8|12223.6|12220.8|12196.5|12193.7|9193
1654799400000|2022-06-09 18:30:00|12199.9|12197.1|12208.7|12205.9|12215.8|12212.9|12193.1|12190.3|1069
1654799700000|2022-06-09 18:35:00|12209|12205|12196.1|12192.1|12209|12206.2|12192|12188.3|560
1654800000000|2022-06-09 18:40:00|12195.8|12191.8|12196.8|12194|12198.2|12195.4|12187.7|12184.9|322
1654800300000|2022-06-09 18:45:00|12196.5|12193.7|12200.3|12197.5|12201|12198.2|12194.6|12191.8|289
1654800600000|2022-06-09 18:50:00|12199.9|12197.1|12213.6|12210.8|12215.6|12212.8|12199.9|12197.1|227
1654800900000|2022-06-09 18:55:00|12213.8|12211|12213.2|12210.4|12219.3|12216.2|12210.7|12207.7|441
1654801200000|2022-06-09 19:00:00|12213.5|12209.5|12196.3|12193.5|12216|12213.2|12189.5|12186.7|292
1654801500000|2022-06-09 19:05:00|12195.7|12192.9|12194.7|12191.9|12202.8|12200|12193|12190.1|243
1654801800000|2022-06-09 19:10:00|12195.4|12192.6|12189.6|12186.8|12197.9|12194.7|12188.8|12186|92
1654802100000|2022-06-09 19:15:00|12190|12187.2|12182.4|12179.6|12196.4|12193.6|12180.8|12178|271
1654802400000|2022-06-09 19:20:00|12182.7|12178.7|12181.6|12178.8|12187.2|12184.4|12173|12170.2|273
1654802700000|2022-06-09 19:25:00|12181.8|12179|12172.2|12169.4|12183.8|12181|12169.7|12166|251
1654803000000|2022-06-09 19:30:00|12172.5|12169.7|12168.7|12165.9|12173.5|12170.7|12164.4|12161.6|203
1654803300000|2022-06-09 19:35:00|12168.5|12165.7|12187.1|12184.3|12188.2|12185.3|12167.7|12164.9|352
1654803600000|2022-06-09 19:40:00|12188.3|12185.5|12191.3|12188.5|12199.1|12196.3|12184.8|12182|160
1654803900000|2022-06-09 19:45:00|12190.6|12187.8|12191.6|12188.8|12199.5|12195.8|12187.3|12184.5|170
1654804200000|2022-06-09 19:50:00|12191.3|12188.5|12188.8|12184.8|12198.2|12195.4|12185.6|12182.8|128
1654804500000|2022-06-09 19:55:00|12188.7|12184.7|12202.7|12199.9|12209.1|12204.4|12177.2|12174.4|323
1654804800000|2022-06-09 20:00:00|12202.6|12198.6|12189.6|12185.6|12203.5|12200.2|12187.5|12184.4|121
1654805100000|2022-06-09 20:05:00|12189.4|12185.4|12171.8|12167.8|12191.4|12187.7|12171.5|12167.6|223
1654805400000|2022-06-09 20:10:00|12172.4|12168.4|12180.7|12176.7|12182.2|12177.5|12170.5|12166.6|37
1654805700000|2022-06-09 20:15:00|12179.6|12176.8|12182|12179.2|12187.4|12184|12178.6|12174.7|62
1654806000000|2022-06-09 20:20:00|12182.9|12178.9|12185.9|12183.1|12190.7|12187|12179.8|12176.4|166
1654806300000|2022-06-09 20:25:00|12186.4|12183.6|12192.1|12189.3|12192.6|12189.3|12181.2|12177.8|90
1654806600000|2022-06-09 20:30:00|12191.7|12188.9|12190.5|12187.7|12198.7|12195.9|12189.9|12186.8|68
1654806900000|2022-06-09 20:35:00|12190.4|12187.6|12188.8|12186|12190.8|12187.9|12181.8|12179|60
1654807200000|2022-06-09 20:40:00|12189.1|12185.1|12193.5|12189.5|12206.9|12201.5|12188.6|12184.9|90
1654807500000|2022-06-09 20:45:00|12193.7|12189.7|12180.6|12177.8|12197.4|12191.8|12177.8|12174.7|288
1654807800000|2022-06-09 20:50:00|12180.7|12176.7|12189.6|12186.8|12191.8|12188.8|12180.7|12176.7|195
1654808100000|2022-06-09 20:55:00|12189.5|12186.7|12193.5|12190.7|12201.5|12196.5|12188.5|12184|121
1654808400000|2022-06-09 21:00:00|12193.8|12189.8|12200.1|12192.1|12202.4|12194.4|12193.8|12186.3|4
1654808700000|2022-06-09 21:05:00|12199.8|12191.8|12202.4|12194.4|12202.4|12194.4|12199.6|12191.6|1
1654809000000|2022-06-09 21:10:00|12202.1|12194.1|12199.5|12191.5|12202.1|12194.1|12199.5|12191.5|4
1654809300000|2022-06-09 21:15:00|12199.8|12191.8|12199.5|12191.5|12200.5|12192.5|12199.5|12191.5|0
1654809900000|2022-06-09 21:25:00|12199.4|12191.4|12199.1|12191.1|12199.4|12191.4|12199.1|12191.1|1
1654810200000|2022-06-09 21:30:00|12199.2|12191.2|12199|12191|12203.1|12195.1|12198.8|12190.8|4
1654810500000|2022-06-09 21:35:00|12199.2|12191.2|12198.8|12190.8|12199.5|12191.5|12198.8|12190.8|1
1654810800000|2022-06-09 21:40:00|12199.1|12191.1|12198.3|12190.3|12201.4|12193.4|12198.3|12190.3|0
1654811100000|2022-06-09 21:45:00|12198.6|12190.6|12200.4|12192.4|12200.4|12192.4|12198.6|12190.6|3
1654811400000|2022-06-09 21:50:00|12201.1|12193.1|12187.6|12184.8|12203.4|12195.4|12187.1|12182|14
1654811700000|2022-06-09 21:55:00|12188|12185.2|12200.6|12192.6|12200.6|12192.6|12185.6|12182.8|17
1654812000000|2022-06-09 22:00:00|12201.2|12193.2|12201.2|12193.2|12201.2|12193.2|12201.2|12193.2|0
1654819200000|2022-06-10 00:00:00|12186.3|12182.3|12194.3|12190.3|12195.4|12192.6|12175.7|12172.6|179
1654819500000|2022-06-10 00:05:00|12193.3|12190.5|12187.5|12184.7|12194.3|12191.4|12185.8|12182.9|33
1654819800000|2022-06-10 00:10:00|12189|12185|12185.2|12181.2|12189|12185.7|12173.8|12171|127
1654820100000|2022-06-10 00:15:00|12184.9|12182.1|12184.1|12181.3|12188.2|12185.3|12179.4|12176.2|12
1654820400000|2022-06-10 00:20:00|12184.2|12181.4|12181.1|12177.1|12189.5|12186.4|12180.2|12177.1|16
1654820700000|2022-06-10 00:25:00|12181.3|12177.3|12182.5|12178.5|12184.5|12181.4|12178.2|12174.3|29
1654821000000|2022-06-10 00:30:00|12182.3|12178.3|12177.7|12174.9|12182.3|12178.3|12174.2|12171.3|22
1654821300000|2022-06-10 00:35:00|12177.2|12174.4|12180.9|12176.9|12184.5|12178.2|12174.2|12170.2|9
1654821600000|2022-06-10 00:40:00|12181.2|12177.2|12183.1|12180.3|12188.5|12184|12175.1|12171.5|31
1654821900000|2022-06-10 00:45:00|12183.7|12180.9|12186.3|12182.3|12189.9|12185.6|12180.1|12176.3|37
1654822200000|2022-06-10 00:50:00|12185.1|12181.7|12177|12174.2|12186.3|12181.7|12177|12172.8|10
1654822500000|2022-06-10 00:55:00|12178.1|12174.1|12177|12174.2|12184.8|12179|12174.8|12171.1|16
1654822800000|2022-06-10 01:00:00|12177.9|12173.9|12127.7|12124.9|12178.9|12175|12124.5|12121.4|1138
1654823100000|2022-06-10 01:05:00|12127.3|12124.5|12106.1|12102.1|12139.9|12136.5|12104|12100.8|793
1654823400000|2022-06-10 01:10:00|12106|12102|12098.8|12096|12110.6|12105.2|12094.5|12091.7|441
1654823700000|2022-06-10 01:15:00|12099|12096.2|12084.1|12080.1|12108.2|12105.4|12068.6|12063|803
1654824000000|2022-06-10 01:20:00|12084.3|12080.3|12067.9|12065.1|12090.7|12086.5|12062.3|12059.4|275
1654824300000|2022-06-10 01:25:00|12066.9|12064.1|12068.3|12065.5|12074.5|12069.6|12063.7|12060.6|199
1654824600000|2022-06-10 01:30:00|12068.5|12065.7|12070.8|12068|12073.5|12069.6|12064.3|12059.1|636
1654824900000|2022-06-10 01:35:00|12071.1|12068.3|12093.9|12089.9|12096.9|12092.5|12067.2|12063.6|336
1654825200000|2022-06-10 01:40:00|12093.6|12090.8|12106.7|12102.7|12123.8|12119.8|12091.6|12087.7|194
1654825500000|2022-06-10 01:45:00|12105.7|12102.9|12100.6|12096.6|12116.5|12113.1|12092.9|12087.5|103
1654825800000|2022-06-10 01:50:00|12100.5|12097.7|12095.4|12091.4|12108.9|12103.8|12090.7|12087.6|102
1654826100000|2022-06-10 01:55:00|12095.6|12091.6|12105.2|12101.2|12117.5|12112.8|12092.5|12087.9|68
1654826400000|2022-06-10 02:00:00|12105|12101|12111.3|12107.3|12116.3|12109.8|12091.3|12088|94
1654826700000|2022-06-10 02:05:00|12111.2|12107.2|12103.1|12099.1|12116.3|12111.3|12101.7|12097.2|53
1654827000000|2022-06-10 02:10:00|12102.9|12098.9|12099|12095|12108.8|12103|12084.3|12078.9|134
1654827300000|2022-06-10 02:15:00|12099.2|12095.2|12107.3|12103.3|12109.8|12105.4|12097.4|12091.7|75
1654827600000|2022-06-10 02:20:00|12107.2|12104.4|12107.8|12105|12109.2|12105.4|12103.7|12100.8|48
1654827900000|2022-06-10 02:25:00|12108|12105.2|12117.1|12113.1|12119|12113.6|12108|12104.9|25
1654828200000|2022-06-10 02:30:00|12116.2|12113.4|12102.2|12098.2|12117.6|12114.4|12100.5|12097.2|157
1654828500000|2022-06-10 02:35:00|12101.9|12099.1|12114.1|12111.3|12117.5|12113.6|12099.8|12096.4|125
1654828800000|2022-06-10 02:40:00|12116|12112|12116.8|12112.8|12121.7|12117.1|12107.3|12102.9|138
1654829100000|2022-06-10 02:45:00|12117.6|12113.6|12121.8|12117.8|12124.3|12119.4|12108.2|12104.2|69
1654829400000|2022-06-10 02:50:00|12123.5|12115.5|12132.6|12129.8|12135.1|12132|12115.9|12112.5|104
1654829700000|2022-06-10 02:55:00|12132.8|12130|12138.9|12134.9|12141.2|12136|12123.8|12119.2|58
1654830000000|2022-06-10 03:00:00|12138.7|12134.7|12133.7|12129.7|12141.2|12137|12130.8|12127.7|42
1654830300000|2022-06-10 03:05:00|12133.9|12129.9|12135.5|12132.7|12138.7|12135.8|12130.4|12127.6|89
1654830600000|2022-06-10 03:10:00|12136.5|12132.5|12134.1|12131.3|12138|12134|12130.4|12126.3|42
1654830900000|2022-06-10 03:15:00|12133.9|12131.1|12143.3|12140.5|12143.3|12140.5|12121.1|12117.5|118
1654831200000|2022-06-10 03:20:00|12143.7|12140.9|12132.9|12128.9|12153.6|12148.2|12132.1|12126.4|149
1654831500000|2022-06-10 03:25:00|12133.1|12129.1|12134.9|12130.9|12141.9|12137.9|12130.3|12125.6|24
1654831800000|2022-06-10 03:30:00|12136.4|12128.4|12125.5|12121.5|12138|12133|12123.8|12119.9|77
1654832100000|2022-06-10 03:35:00|12125.9|12121.9|12129.7|12126.9|12131.3|12126.9|12123.6|12119.2|87
1654832400000|2022-06-10 03:40:00|12130|12126|12122.6|12118.6|12130|12126.4|12118.7|12115.9|19
1654832700000|2022-06-10 03:45:00|12122.8|12118.8|12128.4|12124.4|12130.9|12124.6|12122.8|12116.7|198
1654833000000|2022-06-10 03:50:00|12130.9|12122.9|12128.5|12124.5|12135.5|12129.5|12127.3|12122.9|159
1654833300000|2022-06-10 03:55:00|12128.3|12125.5|12128.1|12124.1|12128.5|12125.5|12124|12120.3|56
1654833600000|2022-06-10 04:00:00|12127.9|12123.9|12121.4|12118.6|12128.3|12125|12118.8|12115.3|179
1654833900000|2022-06-10 04:05:00|12121|12118.2|12123.6|12119.6|12128.6|12122.9|12121|12115.8|10
1654834200000|2022-06-10 04:10:00|12123.4|12119.4|12130.2|12126.2|12131.2|12128.3|12123.2|12119.4|34
1654834500000|2022-06-10 04:15:00|12129.9|12127.1|12127.8|12123.8|12130.9|12127.3|12126.1|12119.7|69
1654834800000|2022-06-10 04:20:00|12128|12124|12115.8|12111.8|12128|12124|12112.9|12109.8|76
1654835100000|2022-06-10 04:25:00|12114.9|12112.1|12122.8|12118.8|12124.6|12121.7|12111.1|12106.7|114
1654835400000|2022-06-10 04:30:00|12122.9|12118.9|12134.1|12130.1|12138.4|12134|12121.7|12118.6|76
1654835700000|2022-06-10 04:35:00|12133.9|12129.9|12127.6|12124.8|12135.2|12130.7|12118.1|12114.1|145
1654836000000|2022-06-10 04:40:00|12127.3|12124.5|12125.7|12121.7|12130.5|12124.8|12122.6|12118.9|10
1654836300000|2022-06-10 04:45:00|12126|12123.2|12132|12128|12135.2|12132.1|12126|12120.3|38
1654836600000|2022-06-10 04:50:00|12130.5|12127.7|12132|12128|12133|12129.3|12127.9|12122.7|8
1654836900000|2022-06-10 04:55:00|12131.1|12128.3|12131.7|12128.9|12135.3|12131.1|12130.9|12127|3
1654837200000|2022-06-10 05:00:00|12131.8|12129|12137.8|12135|12137.8|12135|12127.9|12122.3|24
1654837500000|2022-06-10 05:05:00|12136.8|12134|12128.9|12124.9|12144.4|12140|12128.9|12124.9|18
1654837800000|2022-06-10 05:10:00|12132.4|12124.4|12123.8|12119.8|12137.6|12131.9|12122.9|12118.5|53
1654838100000|2022-06-10 05:15:00|12126.5|12118.5|12138.6|12134.6|12141.5|12135.9|12124|12118.2|14
1654838400000|2022-06-10 05:20:00|12138.8|12134.8|12133.9|12131.1|12140.3|12134.8|12133|12128.3|13
1654838700000|2022-06-10 05:25:00|12134.2|12130.2|12138.5|12135.7|12142.3|12135.9|12132.7|12128.1|19
1654839000000|2022-06-10 05:30:00|12138.7|12135.9|12154.7|12150.7|12163.6|12158.8|12138|12134.9|109
1654839300000|2022-06-10 05:35:00|12156.7|12152.7|12148.3|12144.3|12160.4|12154.7|12145.4|12141.9|91
1654839600000|2022-06-10 05:40:00|12148.1|12144.1|12154|12150|12155.4|12152|12144|12140.4|94
1654839900000|2022-06-10 05:45:00|12154.8|12150.8|12145.4|12141.4|12155.2|12152.1|12136.9|12133.8|111
1654840200000|2022-06-10 05:50:00|12145|12141|12154.8|12150.8|12156.5|12150.8|12141.9|12136.7|80
1654840500000|2022-06-10 05:55:00|12153.7|12150.9|12167.1|12163.1|12171.1|12168.2|12153.7|12148.3|159
1654840800000|2022-06-10 06:00:00|12166.9|12162.9|12162.4|12159.6|12170.6|12166.8|12155|12151.9|158
1654841100000|2022-06-10 06:05:00|12161.8|12159|12175|12172.2|12178.8|12175.7|12160.4|12157.6|464
1654841400000|2022-06-10 06:10:00|12174.5|12171.7|12184.2|12181.4|12184.5|12181.4|12168.8|12166|453
1654841700000|2022-06-10 06:15:00|12183.8|12181|12176.7|12173.9|12187.5|12184.7|12176.2|12173.4|537
1654842000000|2022-06-10 06:20:00|12176.9|12174.1|12176|12173.2|12178.7|12175.9|12172.3|12169.5|129
1654842300000|2022-06-10 06:25:00|12175.4|12172.6|12173.3|12170.5|12181.5|12178.7|12171.6|12168.8|196
1654842600000|2022-06-10 06:30:00|12173.1|12170.3|12172.6|12169.8|12175.1|12172.3|12167.1|12164.3|96
1654842900000|2022-06-10 06:35:00|12173.2|12169.2|12176.9|12174.1|12178|12175.1|12171.1|12168.3|103
1654843200000|2022-06-10 06:40:00|12175.9|12173.1|12173.4|12170.6|12179.4|12176.6|12166.2|12163.4|166
1654843500000|2022-06-10 06:45:00|12173.2|12170.4|12169.4|12166.6|12175.4|12172.6|12164.6|12161.8|273
1654843800000|2022-06-10 06:50:00|12168.9|12166.1|12175.9|12173.1|12178.9|12176.1|12164.6|12161.8|178
1654844100000|2022-06-10 06:55:00|12175.4|12172.6|12160.1|12157.3|12175.6|12172.6|12159.1|12156.3|257
1654844400000|2022-06-10 07:00:00|12159.6|12156.8|12144|12141.2|12165.4|12162.6|12140.6|12137.8|583
1654844700000|2022-06-10 07:05:00|12143.1|12140.3|12132.3|12129.5|12150.4|12147.5|12130.8|12128|429
1654845000000|2022-06-10 07:10:00|12131.5|12128.7|12127.4|12124.6|12139.2|12136.4|12120.6|12117.8|472
1654845300000|2022-06-10 07:15:00|12127.7|12124.9|12111.2|12108.4|12131.9|12128.9|12108.7|12105.9|454
1654845600000|2022-06-10 07:20:00|12111|12108.2|12121|12118.2|12124.7|12121.9|12109|12106.1|352
1654845900000|2022-06-10 07:25:00|12120.6|12117.8|12127.8|12125|12129.8|12127|12118|12115.2|367
1654846200000|2022-06-10 07:30:00|12128.3|12125.5|12120.2|12117.4|12138.8|12135.6|12119.2|12115.8|244
1654846500000|2022-06-10 07:35:00|12119.9|12117.1|12118.2|12115.4|12128.6|12125.7|12116.2|12113.4|334
1654846800000|2022-06-10 07:40:00|12117.9|12115.1|12134.5|12131.7|12139.3|12136.5|12108.5|12105.7|620
1654847100000|2022-06-10 07:45:00|12134.3|12131.5|12146.1|12143.3|12158.7|12155.9|12130.3|12127.4|852
1654847400000|2022-06-10 07:50:00|12146.4|12143.6|12125.8|12123|12148.1|12145.3|12121.1|12118.3|536
1654847700000|2022-06-10 07:55:00|12125.6|12122.8|12127.1|12124.3|12133.4|12130.6|12110.6|12107.8|602
1654848000000|2022-06-10 08:00:00|12126.9|12124.1|12126.9|12124.1|12137.2|12134.4|12119.1|12116.2|417
1654848300000|2022-06-10 08:05:00|12127.2|12124.4|12142.5|12139.7|12149.3|12146.5|12122.9|12120.1|815
1654848600000|2022-06-10 08:10:00|12142.3|12139.5|12160.2|12157.4|12161.9|12159.1|12142|12139.2|1149
1654848900000|2022-06-10 08:15:00|12160.5|12157.7|12176.5|12173.7|12178.5|12175.6|12157.1|12154.3|2467
1654849200000|2022-06-10 08:20:00|12176.7|12173.9|12182.5|12179.7|12187.3|12184.5|12173.1|12170|1621
1654849500000|2022-06-10 08:25:00|12183.3|12180.5|12187.7|12184.9|12197.6|12194.8|12178.6|12175.8|4090
1654849800000|2022-06-10 08:30:00|12188.2|12185.4|12173.5|12170.7|12201.9|12199.1|12168.2|12165.4|3176
1654850100000|2022-06-10 08:35:00|12173.3|12170.5|12180.4|12177.6|12183.9|12181.1|12170.1|12167.3|991
1654850400000|2022-06-10 08:40:00|12179.1|12176.3|12197.6|12194.8|12197.6|12194.8|12177.1|12174.3|1446
1654850700000|2022-06-10 08:45:00|12197.3|12194.5|12228.5|12225.7|12236|12233.2|12197.3|12194.5|4032
1654851000000|2022-06-10 08:50:00|12228.7|12225.9|12225.3|12222.5|12234.6|12231.8|12219.1|12216|1642
1654851300000|2022-06-10 08:55:00|12225|12222.2|12212.1|12209.3|12227.1|12224.3|12211.6|12208.8|1785
1654851600000|2022-06-10 09:00:00|12212.7|12209.9|12221|12218.2|12222.1|12219|12208.1|12205.3|1691
1654851900000|2022-06-10 09:05:00|12221.3|12218.5|12212.7|12209.9|12224.5|12221.7|12210.2|12207.4|576
1654852200000|2022-06-10 09:10:00|12212.9|12210.1|12208.2|12205.4|12214.2|12211.4|12203.7|12200.6|302
1654852500000|2022-06-10 09:15:00|12208|12205.2|12220.2|12217.4|12221.2|12218.4|12204.2|12201.4|1169
1654852800000|2022-06-10 09:20:00|12221.8|12219|12227.5|12224.7|12231|12228.2|12215.7|12212.9|1429
1654853100000|2022-06-10 09:25:00|12228|12225.2|12236.3|12233.5|12237.6|12234.8|12221.6|12218.8|1332
1654853400000|2022-06-10 09:30:00|12236.9|12234.1|12240.7|12237.9|12241.8|12239|12233.8|12231|1323
1654853700000|2022-06-10 09:35:00|12240.3|12237.5|12261|12258.2|12261.8|12259|12237|12234.2|2130
1654854000000|2022-06-10 09:40:00|12261.5|12258.7|12251.4|12248.6|12262.5|12259.7|12246.8|12244|844
1654854300000|2022-06-10 09:45:00|12251.1|12248.3|12259.9|12257.1|12263.4|12260.6|12251.1|12248.3|656
1654854600000|2022-06-10 09:50:00|12259.7|12256.9|12271.3|12268.5|12271.3|12268.5|12254.9|12252.1|1005
1654854900000|2022-06-10 09:55:00|12271.5|12268.7|12259|12256.2|12273|12270.2|12257.8|12255|962
1654855200000|2022-06-10 10:00:00|12259.2|12256.4|12263.2|12260.4|12265.1|12262.2|12255.1|12252.3|459
1654855500000|2022-06-10 10:05:00|12263.7|12260.9|12267|12264.2|12273.8|12271|12259.8|12257|1233
1654855800000|2022-06-10 10:10:00|12267.8|12265|12273.3|12270.5|12279.5|12276.7|12264.3|12261.5|1927
1654856100000|2022-06-10 10:15:00|12273.8|12271|12270.5|12267.7|12279.5|12276.7|12268.8|12266|534
1654856400000|2022-06-10 10:20:00|12270.8|12268|12271.4|12268.6|12277.2|12274.4|12267.6|12264.8|611
1654856700000|2022-06-10 10:25:00|12271|12268.2|12287.2|12284.4|12292.5|12289.7|12269.8|12267|1029
1654857000000|2022-06-10 10:30:00|12287.5|12284.7|12280.5|12277.7|12289|12286.2|12280.5|12277.4|1026
1654857300000|2022-06-10 10:35:00|12281.1|12278.3|12291.7|12288.9|12295.4|12292.6|12281|12278.2|690
1654857600000|2022-06-10 10:40:00|12292|12289.2|12285.1|12282.3|12297.6|12294.8|12284.1|12281.3|1246
1654857900000|2022-06-10 10:45:00|12284.9|12282.1|12278.4|12275.6|12286|12283.2|12277.4|12274.6|612
1654858200000|2022-06-10 10:50:00|12278.7|12275.9|12290.6|12287.8|12291.4|12288.6|12278.4|12275.6|558
1654858500000|2022-06-10 10:55:00|12290.4|12287.6|12289.3|12286.5|12293.2|12290.4|12275.2|12272.4|361
1654858800000|2022-06-10 11:00:00|12289.9|12287.1|12298.7|12295.9|12303.5|12300.7|12287.3|12284.5|540
1654859100000|2022-06-10 11:05:00|12298.5|12295.7|12296.4|12293.6|12303.5|12300.7|12292.8|12290|917
1654859400000|2022-06-10 11:10:00|12295.4|12292.6|12305.7|12302.9|12314.4|12311.6|12293.7|12290.9|1810
1654859700000|2022-06-10 11:15:00|12305.4|12302.6|12303.7|12300.9|12313.2|12310.4|12297.4|12294.6|735
1654860000000|2022-06-10 11:20:00|12303.5|12300.7|12302.8|12300|12307.6|12304.7|12299.1|12296.3|1038
1654860300000|2022-06-10 11:25:00|12303.3|12300.5|12289.5|12286.7|12305.1|12302.3|12286.7|12283.9|472
1654860600000|2022-06-10 11:30:00|12289.8|12287|12281.5|12278.7|12300.6|12297.8|12280.7|12277.9|1081
1654860900000|2022-06-10 11:35:00|12281.3|12278.5|12274.9|12272.1|12282|12279.2|12269.7|12266.9|689
1654861200000|2022-06-10 11:40:00|12274.7|12271.9|12278|12275.2|12280.6|12277.8|12271.4|12267.3|629
1654861500000|2022-06-10 11:45:00|12277.8|12275|12273.5|12270.7|12281.6|12278.8|12267.8|12265|693
1654861800000|2022-06-10 11:50:00|12274|12271.2|12289.4|12286.6|12294.9|12292.1|12272.7|12269.9|964
1654862100000|2022-06-10 11:55:00|12289.6|12286.8|12283.8|12281|12289.7|12286.9|12282.1|12279.3|234
1654862400000|2022-06-10 12:00:00|12284.4|12281.6|12293.1|12290.3|12301.6|12298.8|12282.6|12279.8|727
1654862700000|2022-06-10 12:05:00|12293.4|12290.6|12275.8|12273|12296.8|12294|12273.5|12270.7|633
1654863000000|2022-06-10 12:10:00|12275.5|12272.7|12294|12291.2|12296.3|12293.5|12272.4|12269.6|885
1654863300000|2022-06-10 12:15:00|12293.6|12290.8|12302.2|12299.4|12311.7|12308.9|12292|12289.2|1080
1654863600000|2022-06-10 12:20:00|12302.4|12299.6|12287|12284.2|12306.1|12303.3|12285|12282.2|1010
1654863900000|2022-06-10 12:25:00|12287.6|12284.8|12280.4|12276.4|12287.6|12284.8|12275.2|12271.6|620
1654864200000|2022-06-10 12:30:00|12279.7|12276.9|12247.1|12244.3|12279.7|12276.9|12237.7|12234.9|1512
1654864500000|2022-06-10 12:35:00|12247.3|12244.5|12248.6|12245.8|12272.6|12269.8|12243.8|12241|1150
1654864800000|2022-06-10 12:40:00|12248.8|12246|12225|12222.2|12251.3|12248.5|12224.7|12221.9|1990
1654865100000|2022-06-10 12:45:00|12224.9|12222.1|12224.9|12222.1|12228.9|12226.1|12215.4|12212.6|1149
1654865400000|2022-06-10 12:50:00|12225.2|12222.4|12192.2|12189.4|12228.4|12225.6|12187.2|12184.4|1805
1654865700000|2022-06-10 12:55:00|12191.6|12188.8|12183|12180.2|12192.7|12189.9|12151.2|12148.4|2384
1654866000000|2022-06-10 13:00:00|12182.8|12180|12193|12190.2|12198.6|12195.8|12152.8|12150|2945
1654866300000|2022-06-10 13:05:00|12193.3|12190.5|12166.3|12163.5|12194.9|12191.8|12153.7|12150.6|1021
1654866600000|2022-06-10 13:10:00|12166.5|12163.7|12166.9|12164.1|12192.4|12189.6|12155.2|12152.4|2059
1654866900000|2022-06-10 13:15:00|12165.7|12162.9|12138|12135.2|12177.7|12174.9|12137.5|12134.7|1342
1654867200000|2022-06-10 13:20:00|12138.4|12135.6|12125.4|12122.6|12147.3|12144.5|12114.5|12111.1|2546
1654867500000|2022-06-10 13:25:00|12125.6|12122.8|12108.6|12105.8|12129.4|12126.6|12100.2|12097.4|1336
1654867800000|2022-06-10 13:30:00|12108.4|12105.6|12081.6|12078.8|12124.3|12121.1|12068.9|12065.9|3213
1654868100000|2022-06-10 13:35:00|12080.6|12077.8|12074.5|12071.7|12096.8|12094|12066.9|12064.1|2226
1654868400000|2022-06-10 13:40:00|12075.1|12072.3|12086.1|12083.3|12096.2|12093.4|12067.2|12064.4|1669
1654868700000|2022-06-10 13:45:00|12085.7|12082.9|12116.1|12113.3|12128.5|12125.7|12081.4|12078.6|2102
1654869000000|2022-06-10 13:50:00|12115.8|12113|12155.8|12153|12159.1|12156.2|12112.8|12109.9|1829
1654869300000|2022-06-10 13:55:00|12156.2|12153.4|12165.5|12161.5|12172.9|12170.1|12155.2|12151.4|2031
1654869600000|2022-06-10 14:00:00|12165.9|12161.9|12139.9|12137.1|12170.2|12166|12128.3|12125.5|2164
1654869900000|2022-06-10 14:05:00|12140.5|12137.7|12155.9|12153.1|12174|12170.9|12129.1|12126.3|1463
1654870200000|2022-06-10 14:10:00|12156.1|12153.3|12141.2|12138.4|12159.4|12156.6|12125.4|12122.5|950
1654870500000|2022-06-10 14:15:00|12141.6|12138.8|12123.8|12121|12144.7|12141.9|12119.8|12116.9|2364
1654870800000|2022-06-10 14:20:00|12123.6|12120.8|12119.8|12117|12138.5|12135.4|12117.5|12114.4|1677
1654871100000|2022-06-10 14:25:00|12118.9|12116.1|12124.9|12122.1|12147.8|12145|12117.8|12115|1636
1654871400000|2022-06-10 14:30:00|12124.1|12121.3|12083.9|12081.1|12124.1|12121.3|12077.5|12074.7|1372
1654871700000|2022-06-10 14:35:00|12084.2|12081.4|12041.6|12038.8|12091.5|12088.7|12038.1|12035.3|2906
1654872000000|2022-06-10 14:40:00|12041.2|12038.4|11995.4|11992.6|12058.1|12055.3|11986.6|11983.8|4154
1654872300000|2022-06-10 14:45:00|11995|11992.2|11963.2|11960.4|12008.8|12006|11897.1|11894.3|5971
1654872600000|2022-06-10 14:50:00|11963.6|11960.8|11959.7|11956.9|11975.8|11972.8|11944.3|11941.5|3625
1654872900000|2022-06-10 14:55:00|11960.3|11957.5|11973.7|11970.9|11995.7|11990.3|11955.1|11952.2|3355
1654873200000|2022-06-10 15:00:00|11975.2|11971.2|11876.4|11873.6|11979.7|11976.9|11875.6|11872.8|5878
1654873500000|2022-06-10 15:05:00|11875.9|11873.1|11906|11903.2|11915|11912.2|11869.4|11866.6|3106
1654873800000|2022-06-10 15:10:00|11906.4|11903.6|11950.9|11946.9|11957.3|11954.5|11896|11892.9|4093
1654874100000|2022-06-10 15:15:00|11951.1|11947.1|11989.5|11986.7|11997.4|11994.6|11924.5|11921.7|2749
1654874400000|2022-06-10 15:20:00|11989.4|11986.6|11991.4|11988.6|12015.7|12012.1|11969.6|11966.2|3139
1654874700000|2022-06-10 15:25:00|11991.1|11988.3|12010.9|12008.1|12011.3|12008.5|11968.5|11965.7|6971
1654875000000|2022-06-10 15:30:00|12010.8|12008|11977.7|11974.9|12040.2|12037.4|11969.7|11966.9|4834
1654875300000|2022-06-10 15:35:00|11977.2|11974.4|11960.4|11957.6|11984.2|11979.7|11955.2|11951.5|1792
1654875600000|2022-06-10 15:40:00|11960.2|11957.4|11996.7|11992.7|11997.3|11993.6|11948.8|11945.5|1615
1654875900000|2022-06-10 15:45:00|11996.5|11992.5|11963.4|11959.4|12006.6|12003.8|11960.5|11957.4|896
1654876200000|2022-06-10 15:50:00|11963.6|11959.6|11969.5|11966.7|11982.2|11979.3|11961.5|11958.7|863
1654876500000|2022-06-10 15:55:00|11968.9|11966.1|11982.6|11978.6|11990.3|11987.5|11963.8|11960.4|1048
1654876800000|2022-06-10 16:00:00|11982.8|11978.8|11998|11995.2|12006.7|12003.9|11982.7|11978.8|1040
1654877100000|2022-06-10 16:05:00|11998.7|11995.9|11997.4|11994.6|12009.3|12006.5|11984.1|11981.3|1664
1654877400000|2022-06-10 16:10:00|11997.1|11994.3|11963|11960.2|11997.1|11994.3|11957|11954.2|1072
1654877700000|2022-06-10 16:15:00|11962.3|11959.5|11979.3|11976.5|11983.1|11980.3|11947.4|11943.6|1276
1654878000000|2022-06-10 16:20:00|11979.9|11977.1|11998.3|11995.5|12003.5|12000.2|11976.3|11973.5|940
1654878300000|2022-06-10 16:25:00|11998.9|11996.1|11984.7|11981.9|12000.9|11998.1|11976.7|11973.8|513
1654878600000|2022-06-10 16:30:00|11984.9|11982.1|11975.9|11973.1|11997.9|11995.1|11972.8|11969.7|586
1654878900000|2022-06-10 16:35:00|11975.4|11972.6|11964.4|11961.6|11982.5|11979.6|11961.4|11958.6|595
1654879200000|2022-06-10 16:40:00|11964.7|11961.9|11976.6|11973.8|11983.4|11980.6|11963.4|11960.6|2343
1654879500000|2022-06-10 16:45:00|11977.6|11974.8|11998|11995.2|11998.2|11995.4|11977.6|11974.8|1931
1654879800000|2022-06-10 16:50:00|11997.8|11995|11997.8|11995|12000.3|11997.2|11986.5|11983.7|2650
1654880100000|2022-06-10 16:55:00|11997.9|11995.1|12041.5|12038.7|12046.7|12043.3|11994.8|11991.7|1585
1654880400000|2022-06-10 17:00:00|12041.1|12038.3|12018.7|12015.9|12045.5|12040.3|12017|12014.2|978
1654880700000|2022-06-10 17:05:00|12017.9|12015.1|12054.3|12051.5|12060.8|12058|12009.5|12006.7|1678
1654881000000|2022-06-10 17:10:00|12054.1|12051.3|12100.5|12097.7|12102.1|12098.8|12049.3|12046.4|1527
1654881300000|2022-06-10 17:15:00|12100.8|12098|12086.2|12083.4|12104.9|12101.2|12068.7|12065.9|1216
1654881600000|2022-06-10 17:20:00|12086.4|12083.6|12049.9|12047.1|12092.3|12089.2|12045.8|12043|1329
1654881900000|2022-06-10 17:25:00|12049.7|12046.9|12067.9|12065.1|12072|12069.1|12045|12042.2|484
1654882200000|2022-06-10 17:30:00|12068.1|12065.3|12073.4|12070.6|12074|12070.6|12058.4|12055.6|341
1654882500000|2022-06-10 17:35:00|12073.3|12070.5|12092.4|12089.6|12093.9|12091.1|12071.6|12068.2|1015
1654882800000|2022-06-10 17:40:00|12092.6|12089.8|12097.1|12094.3|12102.9|12100.1|12080.8|12078|795
1654883100000|2022-06-10 17:45:00|12097.4|12094.6|12082.1|12079.3|12102.9|12100.1|12081.1|12078.3|553
1654883400000|2022-06-10 17:50:00|12082.8|12080|12056.3|12053.5|12084.1|12081.3|12049.1|12046.3|1308
1654883700000|2022-06-10 17:55:00|12056.1|12053.3|12058.5|12055.7|12065.2|12062.4|12049.1|12046.2|750
1654884000000|2022-06-10 18:00:00|12058.7|12055.9|12072|12069.2|12084.3|12078.9|12055.9|12052.8|677
1654884300000|2022-06-10 18:05:00|12072.2|12069.4|12052.7|12049.9|12073.9|12071.1|12047.1|12044.3|1036
1654884600000|2022-06-10 18:10:00|12053.7|12050.9|12059.2|12056.4|12059.4|12056.6|12040.9|12038|1105
1654884900000|2022-06-10 18:15:00|12059.4|12056.6|12065.4|12062.6|12065.4|12062.6|12049.3|12046.5|1907
1654885200000|2022-06-10 18:20:00|12065.1|12062.3|12073.3|12070.5|12076.6|12073.8|12055.1|12052.3|2165
1654885500000|2022-06-10 18:25:00|12073.9|12071.1|12092.3|12089.5|12126.4|12123.6|12064.3|12061.5|10097
1654885800000|2022-06-10 18:30:00|12092.5|12089.7|12073.1|12070.3|12093.6|12089.7|12065.2|12062.3|1544
1654886100000|2022-06-10 18:35:00|12072.7|12069.9|12068.1|12064.1|12083.3|12080.5|12065.8|12061.6|308
1654886400000|2022-06-10 18:40:00|12066.8|12064|12058.2|12055.4|12073|12068.1|12058.2|12055.4|344
1654886700000|2022-06-10 18:45:00|12059.2|12056.4|12072.9|12070.1|12076.9|12074.1|12047.7|12044|406
1654887000000|2022-06-10 18:50:00|12073.8|12069.8|12071.5|12068.7|12077.8|12074.1|12062.8|12060|255
1654887300000|2022-06-10 18:55:00|12071.1|12068.3|12074.5|12070.5|12076.2|12072.9|12066.3|12062.9|90
1654887600000|2022-06-10 19:00:00|12074.3|12070.3|12067.4|12064.6|12082.5|12079.7|12066.2|12063.4|165
1654887900000|2022-06-10 19:05:00|12067.2|12064.4|12052.1|12049.3|12070.1|12067.2|12047.8|12045|524
1654888200000|2022-06-10 19:10:00|12051.8|12049|12058|12055.2|12061.3|12057.4|12048.8|12046|546
1654888500000|2022-06-10 19:15:00|12058.3|12055.5|12065.2|12061.2|12067.7|12064.9|12052.3|12049.5|136
1654888800000|2022-06-10 19:20:00|12064.9|12062.1|12049.9|12047.1|12066|12062.9|12041.9|12039.1|377
1654889100000|2022-06-10 19:25:00|12051.1|12048.3|12075.9|12073.1|12079.7|12074.5|12050.9|12047.8|97
1654889400000|2022-06-10 19:30:00|12075|12072.2|12075.2|12072.4|12078.3|12075.5|12067.8|12064.8|107
1654889700000|2022-06-10 19:35:00|12075.3|12071.3|12077.8|12075|12079.8|12077|12069.8|12067|96
1654890000000|2022-06-10 19:40:00|12077.2|12074.4|12066.5|12062.5|12079.8|12077|12065.9|12062.5|43
1654890300000|2022-06-10 19:45:00|12065.8|12061.8|12069.3|12066.5|12073.4|12070.6|12056.5|12050.5|105
1654890600000|2022-06-10 19:50:00|12069.6|12065.6|12069.7|12066.9|12070.4|12067.3|12057.1|12053.4|91
1654890900000|2022-06-10 19:55:00|12071|12067|12069.3|12065.3|12078.7|12075.9|12062.7|12059.3|252
1654891200000|2022-06-10 20:00:00|12068.9|12064.9|12078.6|12075.8|12083.2|12079|12068|12062.4|75
1654891500000|2022-06-10 20:05:00|12078.9|12074.9|12065.9|12061.9|12079.1|12076.3|12063.1|12059.1|89
1654891800000|2022-06-10 20:10:00|12065.8|12063|12063.8|12059.8|12068.1|12063|12060|12056.9|41
1654892100000|2022-06-10 20:15:00|12064.3|12061.5|12067.3|12063.3|12070.8|12066.8|12059.8|12055.8|33
1654892400000|2022-06-10 20:20:00|12067.8|12063.8|12075.4|12071.4|12076.8|12073.7|12062.7|12059.3|39
1654892700000|2022-06-10 20:25:00|12075.5|12072.7|12072.3|12068.3|12076.6|12073.3|12069.5|12064.8|12
1654893000000|2022-06-10 20:30:00|12072.5|12068.5|12072.6|12069.8|12077.2|12073.8|12071.6|12067.6|56
1654893300000|2022-06-10 20:35:00|12072.9|12070.1|12050.4|12047.6|12073.1|12070.3|12050.4|12047.5|143
1654893600000|2022-06-10 20:40:00|12050.1|12047.3|12044.9|12042.1|12051.1|12048.2|12041.6|12038.8|93
1654893900000|2022-06-10 20:45:00|12048|12044|12049.4|12046.6|12057.3|12051.9|12042.7|12037.5|141
1654894200000|2022-06-10 20:50:00|12049|12046.2|12063.8|12059.8|12067.1|12062|12048.1|12044.2|104
1654894500000|2022-06-10 20:55:00|12062.9|12060.1|12075.2|12067.2|12075.7|12069.7|12060.9|12053.5|77
1655071200000|2022-06-12 22:00:00|12002.9|11994.9|11922.4|11914.4|12018.4|12010.4|11887.1|11879.1|1237
1655071500000|2022-06-12 22:05:00|11923|11915|11897.2|11889.2|11942.9|11934.9|11893.5|11885.5|151
1655071800000|2022-06-12 22:10:00|11896.7|11888.7|11896.1|11888.1|11898.8|11892.9|11870.8|11864.2|240
1655072100000|2022-06-12 22:15:00|11896.3|11888.3|11893.5|11885.5|11902.3|11896|11889.8|11881.8|29
1655072400000|2022-06-12 22:20:00|11894|11886|11888.3|11880.3|11894|11886|11878.2|11870.2|105
1655072700000|2022-06-12 22:25:00|11888.5|11880.5|11896.5|11888.5|11897.2|11892.6|11886.7|11880|25
1655073000000|2022-06-12 22:30:00|11896|11888|11891.4|11887.4|11901|11895.5|11891.1|11884.7|90
1655073300000|2022-06-12 22:35:00|11891.2|11887.2|11886.7|11878.7|11893.9|11887.2|11881.4|11875.7|12
1655073600000|2022-06-12 22:40:00|11884.9|11880.9|11871.1|11863.1|11892.4|11884.4|11864.5|11861.7|117
1655073900000|2022-06-12 22:45:00|11870.6|11862.6|11868|11865.2|11871.7|11865.2|11866.8|11860.6|54
1655074200000|2022-06-12 22:50:00|11867.1|11864.3|11862.4|11859.6|11869.6|11864.3|11861.9|11858.8|134
1655074500000|2022-06-12 22:55:00|11862.9|11860.1|11881.8|11873.8|11882|11875.6|11861.9|11859.1|88
1655074800000|2022-06-12 23:00:00|11882|11874|11881.2|11873.2|11883.3|11876.8|11872.3|11865.2|22
1655075100000|2022-06-12 23:05:00|11881.5|11873.5|11886.2|11878.2|11888.5|11882.2|11874.9|11867.9|23
1655075400000|2022-06-12 23:10:00|11887.7|11879.7|11902.9|11894.9|11903.4|11898.5|11886.2|11878.2|60
1655075700000|2022-06-12 23:15:00|11902.7|11894.7|11895.9|11887.9|11913.1|11906.4|11894.6|11886.6|29
1655076000000|2022-06-12 23:20:00|11895.4|11887.4|11904.8|11896.8|11911.4|11905.1|11894.6|11886.6|75
1655076300000|2022-06-12 23:25:00|11902|11898|11898.8|11890.8|11906.6|11898.6|11898.1|11890.1|10
1655076600000|2022-06-12 23:30:00|11896.3|11892.3|11902.3|11894.3|11907.2|11902.9|11888|11880|53
1655076900000|2022-06-12 23:35:00|11901.8|11893.8|11901.4|11898.6|11905|11898.9|11888.8|11881.8|52
1655077200000|2022-06-12 23:40:00|11901.7|11898.9|11906|11898|11909.2|11901.2|11901.1|11897.2|57
1655077500000|2022-06-12 23:45:00|11906.2|11898.2|11889.2|11881.2|11907.2|11899.2|11885.9|11880.4|18
1655077800000|2022-06-12 23:50:00|11888.7|11880.7|11891.7|11887.7|11897.2|11889.9|11883.6|11877.9|15
1655078100000|2022-06-12 23:55:00|11891.3|11888.5|11883.9|11875.9|11892.7|11889|11882.1|11874.1|10
1655078400000|2022-06-13 00:00:00|11883.6|11875.6|11877.4|11873.4|11891.8|11886.9|11872.9|11868.3|77
1655078700000|2022-06-13 00:05:00|11877.3|11873.3|11880.3|11876.3|11881.3|11877.4|11863.2|11858.8|65
1655079000000|2022-06-13 00:10:00|11878.5|11875.7|11853.8|11849.8|11879.2|11876.4|11850.4|11846|217
1655079300000|2022-06-13 00:15:00|11853.3|11849.3|11820.8|11818|11855.7|11852.4|11819.8|11816.1|536
1655079600000|2022-06-13 00:20:00|11821.1|11817.1|11844.6|11840.6|11848.8|11844.9|11817.2|11814.4|220
1655079900000|2022-06-13 00:25:00|11845.3|11841.3|11851.8|11847.8|11856.8|11853.4|11834.5|11831.6|56
1655080200000|2022-06-13 00:30:00|11851.5|11847.5|11856|11852|11864.2|11859.6|11848.9|11843.5|87
1655080500000|2022-06-13 00:35:00|11855.7|11851.7|11861.2|11857.2|11872.5|11866.1|11854.1|11848.5|72
1655080800000|2022-06-13 00:40:00|11861|11857|11846.9|11842.9|11861|11857|11845.8|11840.5|21
1655081100000|2022-06-13 00:45:00|11848.4|11840.4|11857.4|11853.4|11860.9|11857.7|11845.9|11840.4|42
1655081400000|2022-06-13 00:50:00|11857.7|11853.7|11851|11848.2|11867.9|11862.1|11851|11847.8|49
1655081700000|2022-06-13 00:55:00|11851.7|11848.9|11856.3|11852.3|11856.5|11853.4|11845.2|11840.5|189
1655082000000|2022-06-13 01:00:00|11855.2|11852.4|11874.9|11872.1|11882.3|11877.1|11834.9|11832.1|514
1655082300000|2022-06-13 01:05:00|11874.7|11871.9|11888.7|11885.9|11916.3|11910.7|11867.7|11864.3|398
1655082600000|2022-06-13 01:10:00|11889|11886.2|11839.6|11835.6|11891|11886.2|11834.7|11829.1|378
1655082900000|2022-06-13 01:15:00|11837.7|11834.9|11848.8|11844.8|11854.7|11850.1|11833.9|11829.1|116
1655083200000|2022-06-13 01:20:00|11847.4|11844.6|11885.5|11881.5|11895.4|11892.6|11841.7|11836.7|167
1655083500000|2022-06-13 01:25:00|11885.6|11882.8|11879.2|11875.2|11912.7|11906.7|11877.9|11873.9|140
1655083800000|2022-06-13 01:30:00|11878.8|11876|11894.1|11891.3|11911.2|11907|11875.7|11871.7|243
1655084100000|2022-06-13 01:35:00|11897.2|11893.2|11881.4|11877.4|11898.2|11894.5|11872.3|11867.7|242
1655084400000|2022-06-13 01:40:00|11881.6|11877.6|11864.6|11860.6|11890.7|11885.2|11861|11857.6|79
1655084700000|2022-06-13 01:45:00|11864.3|11861.5|11874.1|11870.1|11877.6|11873.4|11860.3|11856.4|249
1655085000000|2022-06-13 01:50:00|11873.9|11869.9|11833.1|11829.1|11873.9|11869.9|11827.7|11823.6|498
1655085300000|2022-06-13 01:55:00|11833|11830.2|11821.3|11817.3|11836.3|11832.2|11818.4|11815.1|262
1655085600000|2022-06-13 02:00:00|11821.8|11817.8|11847.5|11843.5|11852.3|11847.4|11818.2|11815.4|291
1655085900000|2022-06-13 02:05:00|11846.5|11842.5|11850|11846|11867|11863.4|11846.5|11842.5|95
1655086200000|2022-06-13 02:10:00|11850.2|11846.2|11836.2|11832.2|11856.7|11851.5|11831.4|11825.9|79
1655086500000|2022-06-13 02:15:00|11835.7|11831.7|11837.4|11833.4|11841.2|11837.2|11834.9|11828.7|8
1655086800000|2022-06-13 02:20:00|11836.9|11832.9|11849.7|11845.7|11849.7|11846.2|11831.5|11826.9|60
1655087100000|2022-06-13 02:25:00|11850.1|11846.1|11842.3|11838.3|11853.4|11850.5|11841.3|11834.8|59
1655087400000|2022-06-13 02:30:00|11841.3|11837.3|11837.5|11833.5|11856.1|11852.4|11828.5|11824.6|122
1655087700000|2022-06-13 02:35:00|11836.5|11832.5|11847|11843|11854.8|11849.3|11834.5|11828|60
1655088000000|2022-06-13 02:40:00|11846.3|11842.3|11856.2|11852.2|11865|11860.4|11841.9|11838.8|55
1655088300000|2022-06-13 02:45:00|11856.5|11852.5|11873.2|11869.2|11873.9|11869.4|11851.4|11846.7|43
1655088600000|2022-06-13 02:50:00|11873|11869|11886.5|11883.7|11886.6|11883.7|11869.6|11864.7|159
1655088900000|2022-06-13 02:55:00|11886|11883.2|11905.9|11901.9|11907.9|11903.7|11886|11883.2|255
1655089200000|2022-06-13 03:00:00|11906.1|11902.1|11897.2|11894.4|11908.4|11904.2|11892|11888.1|101
1655089500000|2022-06-13 03:05:00|11897|11894.2|11891.3|11887.3|11899.7|11896.9|11886.3|11882.3|81
1655089800000|2022-06-13 03:10:00|11893|11885|11885|11881|11900|11895.1|11877.1|11871.7|118
1655090100000|2022-06-13 03:15:00|11886.7|11882.7|11884.2|11880.2|11886.7|11883.1|11877.9|11873.2|32
1655090400000|2022-06-13 03:20:00|11884.9|11880.9|11889.4|11885.4|11897.9|11893.5|11884|11878.7|138
1655090700000|2022-06-13 03:25:00|11888.4|11884.4|11892.9|11888.9|11896.9|11893.4|11883.8|11881|68
1655091000000|2022-06-13 03:30:00|11892.6|11888.6|11891.8|11887.8|11897.6|11893.9|11890.5|11887.4|36
1655091300000|2022-06-13 03:35:00|11892.1|11888.1|11893.6|11889.6|11897.1|11891.9|11890.5|11887.6|3
1655091600000|2022-06-13 03:40:00|11893.8|11889.8|11896.7|11893.9|11898.3|11894.1|11890.2|11887.3|42
1655091900000|2022-06-13 03:45:00|11896.4|11893.6|11894.7|11890.7|11897.5|11893.9|11890.1|11887.3|44
1655092200000|2022-06-13 03:50:00|11892.6|11889.8|11885.7|11881.7|11896|11890.1|11883.1|11879.2|34
1655092500000|2022-06-13 03:55:00|11884.8|11882|11886.7|11882.7|11890.3|11887.5|11883.6|11880.2|12
1655092800000|2022-06-13 04:00:00|11887.2|11883.2|11892.5|11889.7|11892.9|11889.7|11886.6|11881.9|14
1655093100000|2022-06-13 04:05:00|11893.6|11889.6|11898.4|11894.4|11900.1|11895.7|11892.5|11889.4|17
1655093400000|2022-06-13 04:10:00|11898.6|11894.6|11907.5|11904.7|11908.3|11904.7|11896.7|11892.1|50
1655093700000|2022-06-13 04:15:00|11907.7|11904.9|11905.5|11901.5|11910.6|11907.7|11901.4|11897.8|74
1655094000000|2022-06-13 04:20:00|11905.2|11902.4|11901.5|11897.5|11910.8|11906.6|11900.1|11896.5|16
1655094300000|2022-06-13 04:25:00|11900.4|11897.6|11896.1|11893.3|11901.5|11897.6|11893.4|11890.2|80
1655094600000|2022-06-13 04:30:00|11896.5|11892.5|11880.1|11877.3|11896.5|11892.5|11879.8|11876.9|53
1655094900000|2022-06-13 04:35:00|11879.8|11877|11884.3|11881.5|11885.9|11882|11879.8|11875|38
1655095200000|2022-06-13 04:40:00|11882.8|11880|11881.6|11877.6|11884.1|11881|11879.3|11876.5|35
1655095500000|2022-06-13 04:45:00|11881.9|11877.9|11885.5|11882.7|11886.6|11882.9|11879.8|11876.6|8
1655095800000|2022-06-13 04:50:00|11884.3|11881.5|11868.8|11864.8|11884.3|11881.5|11864.7|11860.1|47
1655096100000|2022-06-13 04:55:00|11868.6|11864.6|11866.9|11864.1|11870.3|11866.9|11866.2|11862.3|25
1655096400000|2022-06-13 05:00:00|11866|11862|11867.6|11864.8|11868.7|11865.1|11856.6|11851.5|41
1655096700000|2022-06-13 05:05:00|11866.7|11863.9|11864.6|11861.8|11869.5|11866.1|11862.6|11858.2|21
1655097000000|2022-06-13 05:10:00|11864.9|11860.9|11874.4|11870.4|11876.7|11873|11864.4|11859.9|29
1655097300000|2022-06-13 05:15:00|11873.6|11870.8|11863.6|11859.6|11875.6|11870.8|11859.8|11855.2|27
1655097600000|2022-06-13 05:20:00|11864.6|11860.6|11869.9|11861.9|11870.1|11865.7|11863.5|11858.9|9
1655097900000|2022-06-13 05:25:00|11868.1|11864.1|11878.3|11874.3|11883.1|11877.9|11862|11859.2|48
1655098200000|2022-06-13 05:30:00|11878.2|11875.4|11889.4|11886.6|11896|11892|11877.5|11874.3|125
1655098500000|2022-06-13 05:35:00|11890.5|11886.5|11890.7|11886.7|11894|11888.9|11874.4|11868.8|50
1655098800000|2022-06-13 05:40:00|11890.4|11887.6|11881.5|11877.5|11899.5|11893.3|11875.4|11870|64
1655099100000|2022-06-13 05:45:00|11881.7|11877.7|11908.7|11904.7|11912.9|11909.8|11875.1|11871|244
1655099400000|2022-06-13 05:50:00|11907.6|11904.8|11907.1|11903.1|11917.4|11914|11900.8|11895.1|215
1655099700000|2022-06-13 05:55:00|11907.4|11903.4|11875|11872.2|11911.1|11906.7|11873.5|11867.6|195
1655100000000|2022-06-13 06:00:00|11872.3|11869.5|11845.6|11841.6|11876.1|11872.7|11842|11837.1|273
1655100300000|2022-06-13 06:05:00|11845.3|11841.3|11847.5|11843.5|11854|11848.9|11841.4|11835.5|161
1655100600000|2022-06-13 06:10:00|11847|11843|11849.1|11846.3|11856|11852.4|11836.9|11834.1|183
1655100900000|2022-06-13 06:15:00|11848.9|11846.1|11835.3|11832.5|11859|11855.1|11833.9|11831.1|177
1655101200000|2022-06-13 06:20:00|11835.6|11832.8|11856.6|11853.8|11858.1|11855.3|11829.8|11827|191
1655101500000|2022-06-13 06:25:00|11857.6|11854.8|11828.5|11825.7|11862.7|11859.3|11828.5|11825.4|245
1655101800000|2022-06-13 06:30:00|11828.3|11825.5|11834.5|11831.7|11851|11848.2|11823.8|11821|169
1655102100000|2022-06-13 06:35:00|11835|11832.2|11847|11844.2|11854.7|11851.9|11835|11832.2|115
1655102400000|2022-06-13 06:40:00|11846.7|11843.9|11827.2|11824.4|11855|11852.2|11812.7|11809.8|630
1655102700000|2022-06-13 06:45:00|11827.4|11824.6|11830.1|11827.3|11837.4|11834.6|11824.4|11819.5|222
1655103000000|2022-06-13 06:50:00|11831.2|11827.2|11842.7|11838.7|11842.7|11839.5|11807.8|11804.7|565
1655103300000|2022-06-13 06:55:00|11842.4|11838.4|11856.8|11854|11865.7|11861.8|11841.3|11838.4|338
1655103600000|2022-06-13 07:00:00|11857.2|11853.2|11859.8|11857|11866.9|11863.8|11849.8|11846.9|686
1655103900000|2022-06-13 07:05:00|11859.3|11856.5|11884.3|11881.5|11885.6|11882.5|11850.3|11847.5|535
1655104200000|2022-06-13 07:10:00|11884.5|11881.7|11861|11858.2|11886|11883.2|11858.7|11855.9|529
1655104500000|2022-06-13 07:15:00|11860.8|11858|11850.5|11847.7|11863.8|11860.4|11848.2|11845.1|283
1655104800000|2022-06-13 07:20:00|11850.7|11847.9|11835.2|11832.4|11851.3|11848.2|11820.7|11817.5|251
1655105100000|2022-06-13 07:25:00|11835.7|11832.9|11809.1|11806.3|11841.5|11837.9|11804.2|11800.2|655
1655105400000|2022-06-13 07:30:00|11808.8|11806|11798.3|11795.5|11814.1|11811.3|11795.3|11792.1|1054
1655105700000|2022-06-13 07:35:00|11798|11795.2|11840|11837.2|11842.3|11839.5|11795|11792.2|1189
1655106000000|2022-06-13 07:40:00|11840.3|11837.5|11845.3|11842.5|11868.6|11865.8|11837|11833.4|985
1655106300000|2022-06-13 07:45:00|11844.8|11842|11844.5|11841.7|11854.1|11850.5|11826.8|11824|684
1655106600000|2022-06-13 07:50:00|11847.2|11844.4|11852.5|11849.7|11861.5|11858.7|11845.7|11842.9|487
1655106900000|2022-06-13 07:55:00|11851.9|11849.1|11861.9|11859.1|11866.5|11863.6|11843.4|11840.3|553
1655107200000|2022-06-13 08:00:00|11861.8|11857.8|11832.5|11828.5|11871.7|11868.3|11831.6|11828.5|697
1655107500000|2022-06-13 08:05:00|11831.6|11828.8|11833.4|11829.4|11837.8|11835|11828.1|11825.3|388
1655107800000|2022-06-13 08:10:00|11833.2|11829.2|11814.8|11812|11833.5|11830.7|11813.3|11810.5|1105
1655108100000|2022-06-13 08:15:00|11814.5|11811.7|11818.7|11815.9|11824.3|11821.5|11813.8|11811|1168
1655108400000|2022-06-13 08:20:00|11819.7|11816.9|11812|11809.2|11824.1|11820.9|11808|11804.1|1786
1655108700000|2022-06-13 08:25:00|11811.7|11808.9|11817.2|11814.4|11852.1|11849.2|11809|11806.1|4578
1655109000000|2022-06-13 08:30:00|11816.3|11813.5|11826.7|11823.9|11837.5|11834.7|11807|11804.2|2919
1655109300000|2022-06-13 08:35:00|11826.2|11823.4|11846.5|11843.7|11847.8|11845|11820.7|11817.9|2374
1655109600000|2022-06-13 08:40:00|11845.1|11842.3|11855.6|11851.6|11864.3|11861.5|11843.2|11839.6|914
1655109900000|2022-06-13 08:45:00|11855.3|11852.5|11865.2|11862.4|11880.5|11877.7|11853.7|11850.9|1433
1655110200000|2022-06-13 08:50:00|11864.4|11861.6|11859.2|11856.4|11880.9|11878.1|11857.2|11854|1203
1655110500000|2022-06-13 08:55:00|11858.2|11855.4|11840.1|11837.3|11858.3|11855.4|11834.6|11831.8|591
1655110800000|2022-06-13 09:00:00|11842.6|11839.8|11869.1|11866.3|11879.6|11876.8|11842.6|11839.8|381
1655111100000|2022-06-13 09:05:00|11868.6|11865.8|11853.6|11850.8|11872.1|11869.3|11849.1|11846.3|611
1655111400000|2022-06-13 09:10:00|11854.1|11851.3|11868.6|11865.8|11876.9|11873.8|11849.1|11846.3|1235
1655111700000|2022-06-13 09:15:00|11869.1|11866.3|11915.3|11912.5|11918.3|11915.5|11869.1|11866.3|1536
1655112000000|2022-06-13 09:20:00|11915.6|11912.8|11933.1|11930.3|11956.6|11953.8|11910.6|11907.8|1814
1655112300000|2022-06-13 09:25:00|11933.6|11930.8|11938.3|11935.5|11943.1|11940|11928.8|11925.6|1162
1655112600000|2022-06-13 09:30:00|11938.5|11935.7|11925|11922.2|11940|11937.2|11922.2|11919.4|515
1655112900000|2022-06-13 09:35:00|11925.2|11922.4|11909.9|11907.1|11933.5|11930.7|11907.9|11905|1178
1655113200000|2022-06-13 09:40:00|11909.7|11906.9|11910.1|11907.3|11923.2|11920.4|11903.7|11900.9|761
1655113500000|2022-06-13 09:45:00|11909.4|11906.6|11903.6|11900.8|11918.7|11915.9|11902.3|11899.5|568
1655113800000|2022-06-13 09:50:00|11903.9|11899.9|11887|11884.2|11903.9|11901|11885.5|11882.7|602
1655114100000|2022-06-13 09:55:00|11886.7|11883.9|11863.2|11860.4|11887.2|11884.4|11860.7|11857.9|813
1655114400000|2022-06-13 10:00:00|11863.9|11861.1|11873.4|11870.6|11884|11881.1|11859.4|11856|733
1655114700000|2022-06-13 10:05:00|11872.1|11869.3|11861|11858.2|11876.7|11873.6|11855.8|11853|459
1655115000000|2022-06-13 10:10:00|11861.5|11858.7|11862|11859.2|11863.2|11860.4|11848.2|11845.4|1626
1655115300000|2022-06-13 10:15:00|11861.5|11858.7|11846.4|11843.6|11861.7|11858.9|11843.9|11841.1|540
1655115600000|2022-06-13 10:20:00|11846.7|11843.9|11855.6|11852.8|11862.7|11859.9|11845.2|11842.4|389
1655115900000|2022-06-13 10:25:00|11855.4|11852.6|11845.9|11843.1|11856.9|11854.1|11840.6|11837.8|484
1655116200000|2022-06-13 10:30:00|11846.1|11843.3|11853.9|11851.1|11857|11854.1|11842.4|11839.6|441
1655116500000|2022-06-13 10:35:00|11854.4|11851.6|11883.4|11880.6|11883.6|11880.8|11849.9|11847.1|943
1655116800000|2022-06-13 10:40:00|11883.7|11879.7|11892.6|11889.8|11892.7|11889.8|11876.7|11870.5|449
1655117100000|2022-06-13 10:45:00|11892.7|11888.7|11897.6|11894.8|11902.6|11899.8|11888.6|11885.8|618
1655117400000|2022-06-13 10:50:00|11897.3|11894.5|11904.5|11901.7|11904.5|11901.7|11882.5|11879.4|424
1655117700000|2022-06-13 10:55:00|11904.3|11901.5|11894.2|11891.4|11907.5|11904.7|11889.7|11886.1|576
1655118000000|2022-06-13 11:00:00|11893.7|11890.9|11904|11901.2|11912.5|11909.7|11893.2|11890.4|427
1655118300000|2022-06-13 11:05:00|11904.2|11901.4|11901.7|11898.9|11907.9|11905.1|11894.2|11891.4|184
1655118600000|2022-06-13 11:10:00|11901.4|11898.6|11886.1|11883.3|11901.4|11898.6|11880.6|11877.8|189
1655118900000|2022-06-13 11:15:00|11885.9|11883.1|11863.6|11860.8|11891.1|11888.3|11855.1|11852.3|458
1655119200000|2022-06-13 11:20:00|11863.9|11859.9|11862.5|11859.7|11869.1|11866.3|11855.1|11852.3|564
1655119500000|2022-06-13 11:25:00|11862.9|11858.9|11858.3|11855.5|11864.3|11861.5|11854.8|11852|294
1655119800000|2022-06-13 11:30:00|11861|11858.2|11860|11857.2|11870|11867.2|11859.7|11856.8|257
1655120100000|2022-06-13 11:35:00|11860.2|11857.4|11879|11876.2|11882.2|11879.4|11856.2|11853.4|327
1655120400000|2022-06-13 11:40:00|11878.7|11875.9|11877.2|11874.4|11882.3|11879.4|11868.4|11865.5|136
1655120700000|2022-06-13 11:45:00|11876.7|11873.9|11878.7|11875.9|11882.3|11878.6|11870.2|11867.4|292
1655121000000|2022-06-13 11:50:00|11878.2|11875.4|11869.8|11867|11878.3|11875.4|11860.6|11857.2|185
1655121300000|2022-06-13 11:55:00|11872.7|11868.7|11870.6|11867.8|11878.4|11875.3|11867.6|11864.7|218
1655121600000|2022-06-13 12:00:00|11870.3|11867.5|11891.8|11889|11897.1|11894.3|11867.8|11865|520
1655121900000|2022-06-13 12:05:00|11892.3|11889.5|11898.8|11896|11912.3|11909.5|11888|11885.2|770
1655122200000|2022-06-13 12:10:00|11899.8|11897|11898.7|11895.9|11902.8|11900|11895.2|11892.4|326
1655122500000|2022-06-13 12:15:00|11899.2|11896.4|11897.7|11894.9|11901.8|11898.4|11887.7|11884.9|410
1655122800000|2022-06-13 12:20:00|11897.9|11895.1|11889.9|11887.1|11900.5|11897.4|11887.4|11884.2|366
1655123100000|2022-06-13 12:25:00|11890.1|11887.3|11910.9|11908.1|11912.2|11909.3|11887.1|11884|219
1655123400000|2022-06-13 12:30:00|11911.1|11908.3|11913.6|11910.8|11921.5|11918.6|11901.4|11897.7|705
1655123700000|2022-06-13 12:35:00|11913.1|11910.3|11912.3|11909.5|11920.1|11917.3|11905.6|11902.7|418
1655124000000|2022-06-13 12:40:00|11912.7|11908.7|11890.2|11887.4|11921.5|11918.7|11888.2|11885.4|685
1655124300000|2022-06-13 12:45:00|11889.7|11886.9|11892.7|11889.9|11903.5|11900.7|11886.5|11883.7|427
1655124600000|2022-06-13 12:50:00|11892.8|11888.8|11914.4|11911.6|11919.6|11916.4|11891|11887.8|468
1655124900000|2022-06-13 12:55:00|11914.7|11911.9|11893.9|11891.1|11925.5|11921.9|11887.9|11885|1466
1655125200000|2022-06-13 13:00:00|11894.9|11892.1|11895.4|11892.6|11906.8|11901.6|11863.1|11860.2|1986
1655125500000|2022-06-13 13:05:00|11898.5|11890.5|11916.3|11913.5|11918.4|11915|11879.8|11876.2|801
1655125800000|2022-06-13 13:10:00|11914.8|11912|11900.1|11896.1|11919.4|11916.5|11887.3|11884.4|1039
1655126100000|2022-06-13 13:15:00|11900.4|11896.4|11947.8|11945|11950.5|11947.7|11885|11881.4|1525
1655126400000|2022-06-13 13:20:00|11947.5|11944.7|11967|11964.2|11976.9|11973.5|11943.2|11939.1|2466
1655126700000|2022-06-13 13:25:00|11967.3|11963.3|11959.5|11955.5|11972.3|11969.2|11956.2|11952.6|1132
1655127000000|2022-06-13 13:30:00|11958.7|11955.9|11941.6|11938.8|11970.3|11965.6|11937.6|11934.8|1055
1655127300000|2022-06-13 13:35:00|11940.9|11938.1|11907.1|11904.3|11941.6|11938.8|11897.6|11894.7|1761
1655127600000|2022-06-13 13:40:00|11907.6|11904.8|11907.1|11904.3|11915.7|11911.5|11892.8|11890|1228
1655127900000|2022-06-13 13:45:00|11907.8|11905|11936.3|11933.5|11942.3|11939.5|11907.6|11904.8|1309
1655128200000|2022-06-13 13:50:00|11936.5|11933.7|11967.3|11964.5|11973.3|11970.5|11928|11924.4|1578
1655128500000|2022-06-13 13:55:00|11967.8|11965|11962.5|11959.7|11988.4|11985|11958.2|11954.8|1589
1655128800000|2022-06-13 14:00:00|11962.8|11958.8|11946.3|11942.3|11969.5|11966.7|11941.4|11938.6|1388
1655129100000|2022-06-13 14:05:00|11946|11942|11928.9|11926.1|11954.5|11951.6|11926.4|11922.8|954
1655129400000|2022-06-13 14:10:00|11928.6|11925.8|11911.6|11908.8|11935.9|11933.1|11906.4|11902.7|1166
1655129700000|2022-06-13 14:15:00|11911.5|11907.5|11895.1|11892.3|11931.9|11929.1|11890.6|11887.8|1213
1655130000000|2022-06-13 14:20:00|11895.6|11892.8|11867.8|11865|11914.1|11911.3|11864.8|11862|1730
1655130300000|2022-06-13 14:25:00|11868.3|11865.5|11855.2|11852.4|11876.8|11874|11850.5|11847.6|1453
1655130600000|2022-06-13 14:30:00|11854.7|11851.9|11861.4|11858.6|11869.7|11866.9|11841.2|11838.4|1429
1655130900000|2022-06-13 14:35:00|11861.2|11858.4|11840.9|11838.1|11868.4|11865.6|11821.7|11817.5|2271
1655131200000|2022-06-13 14:40:00|11840.2|11837.4|11820.4|11817.6|11850.2|11847.3|11810.6|11807.8|1784
1655131500000|2022-06-13 14:45:00|11820.1|11817.3|11755.1|11752.3|11820.1|11817.3|11754.6|11751.8|5104
1655131800000|2022-06-13 14:50:00|11755.4|11751.4|11796.8|11794|11806.6|11803.8|11747.6|11744.4|3806
1655132100000|2022-06-13 14:55:00|11797.6|11794.8|11774|11771.2|11801.2|11797.8|11768|11765.2|1824
1655132400000|2022-06-13 15:00:00|11773.5|11770.7|11774.5|11771.7|11788.9|11785.7|11764.2|11761.4|2338
1655132700000|2022-06-13 15:05:00|11774|11771.2|11809.4|11806.6|11838|11835.2|11773.7|11770.9|2251
1655133000000|2022-06-13 15:10:00|11809.2|11806.4|11838.2|11835.4|11840.9|11838.1|11807.2|11804.1|2769
1655133300000|2022-06-13 15:15:00|11837.7|11834.9|11862.9|11860.1|11864.4|11861.6|11827.9|11824.8|2119
1655133600000|2022-06-13 15:20:00|11862.4|11859.6|11872.6|11869.8|11874.4|11871.6|11858.2|11855.4|2636
1655133900000|2022-06-13 15:25:00|11872.4|11869.6|11921.7|11918.9|11934.9|11932.1|11870.1|11867.3|9303
1655134200000|2022-06-13 15:30:00|11920.9|11918.1|11906.1|11903.3|11937.2|11934.4|11905.9|11903.1|5791
1655134500000|2022-06-13 15:35:00|11905.9|11903.1|11913.6|11910.8|11917.4|11914.6|11900.3|11897.5|1371
1655134800000|2022-06-13 15:40:00|11913.8|11911|11975.8|11973|11985.8|11983|11913.3|11909.9|2292
1655135100000|2022-06-13 15:45:00|11977.3|11974.5|12074.1|12071.3|12085.7|12082.8|11965.3|11962.5|6438
1655135400000|2022-06-13 15:50:00|12073.8|12071|12048.3|12045.5|12081|12078|12039.3|12036.5|2080
1655135700000|2022-06-13 15:55:00|12047.8|12045|12101.1|12097.1|12119.1|12116|12041.3|12038.5|2313
1655136000000|2022-06-13 16:00:00|12100.5|12097.7|12096.5|12093.7|12134|12131.2|12084|12080.6|1518
1655136300000|2022-06-13 16:05:00|12097.5|12094.7|12116.9|12114.1|12124.7|12121.9|12096.5|12093.7|1497
1655136600000|2022-06-13 16:10:00|12116.4|12113.6|12110.7|12107.9|12131.3|12127.9|12103.7|12099.5|1303
1655136900000|2022-06-13 16:15:00|12110.4|12107.6|12105.1|12102.3|12118.7|12115.8|12097.6|12094.7|993
1655137200000|2022-06-13 16:20:00|12105.4|12102.6|12111.6|12108.8|12128|12124.8|12104.6|12101.2|597
1655137500000|2022-06-13 16:25:00|12110.8|12108|12108.1|12105.3|12131.2|12127.5|12107.6|12104.8|1298
1655137800000|2022-06-13 16:30:00|12108.6|12105.8|12160.6|12157.8|12166.8|12164|12104.6|12100.9|3041
1655138100000|2022-06-13 16:35:00|12160.9|12156.9|12169|12166.2|12200.9|12197.7|12142.5|12139.7|5092
1655138400000|2022-06-13 16:40:00|12170|12167.2|12159.3|12156.5|12182.5|12179.7|12156.7|12153.6|1267
1655138700000|2022-06-13 16:45:00|12159.5|12156.7|12181|12178.2|12189.7|12186.9|12155.2|12152.4|1314
1655139000000|2022-06-13 16:50:00|12180.7|12177.9|12167.9|12165.1|12196.9|12194.1|12166.2|12163.4|819
1655139300000|2022-06-13 16:55:00|12167.7|12164.9|12155.6|12152.8|12179.8|12176.1|12148.4|12145.6|1110
1655139600000|2022-06-13 17:00:00|12155.1|12152.3|12144.1|12141.3|12174.1|12171.3|12141.3|12138.2|1034
1655139900000|2022-06-13 17:05:00|12144.3|12141.5|12152|12149.2|12167.9|12164.5|12143.1|12140.3|688
1655140200000|2022-06-13 17:10:00|12151.8|12149|12132.8|12130|12157.1|12154.3|12125.7|12122.1|812
1655140500000|2022-06-13 17:15:00|12131.8|12129|12104.6|12100.6|12136.5|12133.7|12103.2|12100.1|920
1655140800000|2022-06-13 17:20:00|12104.2|12101.4|12097.4|12094.6|12115.1|12111.9|12096.2|12092.3|733
1655141100000|2022-06-13 17:25:00|12096.9|12094.1|12064.9|12062.1|12110.5|12107.6|12063.6|12060|817
1655141400000|2022-06-13 17:30:00|12065.1|12062.3|12056.7|12052.7|12066.7|12063.8|12046.4|12043.2|1217
1655141700000|2022-06-13 17:35:00|12056.4|12053.6|12087.6|12084.8|12098.2|12094.8|12055.6|12051.9|1760
1655142000000|2022-06-13 17:40:00|12088.1|12085.3|12101.3|12098.5|12101.3|12098.5|12059.8|12057|701
1655142300000|2022-06-13 17:45:00|12101.5|12098.7|12104.7|12101.9|12113.1|12109.2|12097|12094.2|796
1655142600000|2022-06-13 17:50:00|12104.5|12101.7|12088.4|12085.6|12104.5|12101.7|12076.9|12074.1|897
1655142900000|2022-06-13 17:55:00|12088.9|12086.1|12095.9|12093.1|12118.3|12115.4|12088.9|12086.1|1270
1655143200000|2022-06-13 18:00:00|12095.6|12092.8|12056.8|12054|12100.2|12096.6|12047.8|12044.7|1745
1655143500000|2022-06-13 18:05:00|12056.3|12053.5|12062.3|12059.5|12070.8|12068|12041.8|12039|1411
1655143800000|2022-06-13 18:10:00|12063|12060.2|12046.7|12043.9|12063.6|12060.5|12042.5|12039.7|1386
1655144100000|2022-06-13 18:15:00|12046.2|12043.4|12079|12076.2|12085.1|12081.7|12044.7|12041.9|1563
1655144400000|2022-06-13 18:20:00|12078.5|12075.7|12071.3|12067.3|12086.6|12083.2|12059.7|12056.9|1127
1655144700000|2022-06-13 18:25:00|12071|12067|12077.4|12074.6|12082.9|12080.1|12044.9|12042.1|8145
1655145000000|2022-06-13 18:30:00|12077.1|12074.3|12041.4|12038.6|12077.1|12074.3|12041.4|12038.5|1642
1655145300000|2022-06-13 18:35:00|12041.1|12038.3|12048.1|12045.3|12064.9|12061.8|12029.1|12026.3|656
1655145600000|2022-06-13 18:40:00|12048.3|12045.5|12042.3|12039.5|12058.4|12055.3|12041.5|12038.7|235
1655145900000|2022-06-13 18:45:00|12043.1|12039.1|12014.5|12011.7|12047.5|12044.7|12008.5|12004.8|649
1655146200000|2022-06-13 18:50:00|12014.3|12010.3|12026.3|12022.3|12027.3|12024.4|12005|12001.8|424
1655146500000|2022-06-13 18:55:00|12025.4|12022.6|12031.7|12028.9|12043.2|12040.4|12023.9|12020.8|459
1655146800000|2022-06-13 19:00:00|12030.9|12028.1|12030.4|12027.6|12032.9|12030.1|12012.9|12009.7|136
1655147100000|2022-06-13 19:05:00|12030.6|12027.8|12009.8|12007|12035|12031.8|12008.8|12005.9|146
1655147400000|2022-06-13 19:10:00|12010.3|12007.5|12019.8|12017|12022.1|12019.3|12006.1|12003.2|156
1655147700000|2022-06-13 19:15:00|12020.8|12018|11992.9|11988.9|12033.6|12030|11990.3|11987.1|954
1655148000000|2022-06-13 19:20:00|11993.1|11989.1|12004.2|12001.4|12010.6|12007.4|11991.5|11988.7|187
1655148300000|2022-06-13 19:25:00|12005.1|12001.1|11997.7|11994.9|12007.3|12003.7|11986.7|11983.6|713
1655148600000|2022-06-13 19:30:00|11997.9|11995.1|12002.8|11998.8|12010.8|12007.6|11978.9|11975.8|343
1655148900000|2022-06-13 19:35:00|12001.8|11997.8|11977.1|11974.3|12013.6|12010.8|11976.1|11972|663
1655149200000|2022-06-13 19:40:00|11977.5|11973.5|11999.1|11996.3|11999.2|11996.3|11971.4|11968.6|262
1655149500000|2022-06-13 19:45:00|12000.1|11997.3|12001.9|11997.9|12009.9|12006.8|11995.1|11991.4|261
1655149800000|2022-06-13 19:50:00|12001.8|11999|12036.9|12032.9|12037.6|12034.5|12000|11996.9|264
1655150100000|2022-06-13 19:55:00|12036.3|12033.5|12077.3|12073.3|12083.6|12079.2|12034.5|12031.7|753
1655150400000|2022-06-13 20:00:00|12077.8|12073.8|12066.2|12063.4|12079.6|12074.1|12053.7|12049.8|214
1655150700000|2022-06-13 20:05:00|12066.4|12063.6|12058.3|12054.3|12070.9|12068.1|12055.2|12050.5|351
1655151000000|2022-06-13 20:10:00|12057.4|12054.6|12052.2|12048.2|12068.3|12064.1|12051.9|12048.2|64
1655151300000|2022-06-13 20:15:00|12052.7|12048.7|12062.7|12058.7|12069.2|12065.5|12050.1|12046.7|513
1655151600000|2022-06-13 20:20:00|12062.6|12059.8|12061.9|12057.9|12067.4|12063|12057|12053.4|100
1655151900000|2022-06-13 20:25:00|12061.8|12059|12058|12055.2|12065.9|12062.7|12050.6|12046.6|134
1655152200000|2022-06-13 20:30:00|12057.5|12054.7|12050.1|12046.1|12062.1|12059.2|12048.7|12045.8|33
1655152500000|2022-06-13 20:35:00|12049.8|12045.8|12053|12049|12054.1|12050.2|12047.2|12041.8|47
1655152800000|2022-06-13 20:40:00|12055.5|12047.5|12046.1|12043.3|12055.5|12049.5|12045.9|12040.5|24
1655153100000|2022-06-13 20:45:00|12046.5|12042.5|12063.1|12060.3|12064.1|12061.3|12046.2|12040.7|72
1655153400000|2022-06-13 20:50:00|12064.1|12061.3|12059.4|12055.4|12070.7|12065.3|12057.9|12052.2|41
1655153700000|2022-06-13 20:55:00|12061.2|12057.2|12072.6|12064.6|12076.4|12069.1|12057.6|12053.2|72
1655154000000|2022-06-13 21:00:00|12072.9|12064.9|12082.3|12078.3|12083.9|12078.3|12069.9|12061.9|2
1655154300000|2022-06-13 21:05:00|12082.2|12079.4|12082.1|12074.1|12082.7|12079.9|12076.1|12068.1|3
1655154600000|2022-06-13 21:10:00|12082.6|12074.6|12086.3|12078.3|12086.3|12080.8|12082.1|12074.6|1
1655154900000|2022-06-13 21:15:00|12084.5|12080.5|12084.7|12080.7|12084.8|12080.8|12084.5|12080.5|0
1655155200000|2022-06-13 21:20:00|12072.7|12064.7|12085.1|12082.3|12085.1|12082.3|12072.5|12064.5|4
1655155500000|2022-06-13 21:25:00|12080.2|12072.2|12072.2|12064.2|12084.1|12081.3|12071.2|12063.2|9
1655155800000|2022-06-13 21:30:00|12073.2|12065.2|12070.1|12062.1|12073.2|12065.2|12070.1|12062.1|3
1655156100000|2022-06-13 21:35:00|12070.6|12062.6|12073.1|12065.1|12073.1|12065.1|12070.6|12062.6|9
1655156400000|2022-06-13 21:40:00|||||||||5
1655156700000|2022-06-13 21:45:00|12074|12064|12059.3|12049.3|12079.8|12069.8|12053.3|12043.3|17
1655157000000|2022-06-13 21:50:00|12061|12051|12071.7|12061.7|12071.7|12061.7|12056.8|12046.8|1
1655157300000|2022-06-13 21:55:00|12072.7|12062.7|12075.9|12065.9|12075.9|12065.9|12071.2|12061.2|1
1655164800000|2022-06-14 00:00:00|12037.1|12029.1|12014|12010|12047.1|12041.9|12007.5|12002.6|721
1655165100000|2022-06-14 00:05:00|12016.3|12008.3|12032.6|12029.8|12033.5|12029.9|12009.7|12006.5|96
1655165400000|2022-06-14 00:10:00|12033.5|12029.5|12041.4|12038.6|12051.7|12045.2|12029.6|12024.2|134
1655165700000|2022-06-14 00:15:00|12039.5|12035.5|12032.3|12029.5|12047.5|12041.6|12023.4|12019.2|208
1655166000000|2022-06-14 00:20:00|12034.4|12030.4|12058.6|12054.6|12061.4|12057|12030.3|12025.7|305
1655166300000|2022-06-14 00:25:00|12058.5|12055.7|12065.9|12061.9|12069.4|12065.2|12052.8|12049.1|27
1655166600000|2022-06-14 00:30:00|12066.1|12062.1|12069.5|12066.7|12071.1|12066.7|12057.7|12054.8|225
1655166900000|2022-06-14 00:35:00|12072.8|12064.8|12076.5|12072.5|12078.5|12075.1|12063.5|12059.3|137
1655167200000|2022-06-14 00:40:00|12077|12073|12072.5|12068.5|12080|12076.9|12072.2|12066|137
1655167500000|2022-06-14 00:45:00|12070.6|12067.8|12066.5|12062.5|12073.2|12067.8|12062.4|12057.7|15
1655167800000|2022-06-14 00:50:00|12066.4|12062.4|12067.4|12063.4|12070.2|12065.5|12061.9|12055.7|12
1655168100000|2022-06-14 00:55:00|12069.3|12066.5|12068.9|12064.9|12081.1|12075.4|12066.3|12063.5|197
1655168400000|2022-06-14 01:00:00|12068.6|12064.6|12080.1|12076.1|12082.3|12078.7|12040.9|12036.1|524
1655168700000|2022-06-14 01:05:00|12081.6|12073.6|12048.3|12044.3|12083.6|12079.2|12045.7|12040.3|301
1655169000000|2022-06-14 01:10:00|12047.2|12044.4|12034.3|12030.3|12049.4|12046.6|12025.2|12021.5|247
1655169300000|2022-06-14 01:15:00|12034.8|12030.8|12016|12012|12039.8|12034.3|12006.4|12003|288
1655169600000|2022-06-14 01:20:00|12015.9|12013.1|12069.7|12065.7|12072.2|12067.5|12011.9|12008.7|251
1655169900000|2022-06-14 01:25:00|12069.4|12065.4|12088.2|12084.2|12102.2|12097.8|12069.3|12064.9|276
1655170200000|2022-06-14 01:30:00|12087.7|12083.7|12093.9|12089.9|12099.6|12093.5|12074.2|12069.2|115
1655170500000|2022-06-14 01:35:00|12094.1|12090.1|12092.1|12088.1|12100.4|12095.5|12081.3|12075.3|142
1655170800000|2022-06-14 01:40:00|12092.3|12088.3|12080.8|12076.8|12095.3|12090.4|12076.7|12072.3|157
1655171100000|2022-06-14 01:45:00|12081.3|12077.3|12064.8|12060.8|12081.3|12077.6|12055.2|12049.5|192
1655171400000|2022-06-14 01:50:00|12066.5|12058.5|12070|12062|12076|12070.6|12057|12052.2|103
1655171700000|2022-06-14 01:55:00|12067.7|12063.7|12046.7|12038.7|12068|12063.7|12038.8|12033.7|135
1655172000000|2022-06-14 02:00:00|12048.7|12040.7|12060.1|12052.1|12069.4|12063.9|12044.1|12039.2|54
1655172300000|2022-06-14 02:05:00|12059.9|12051.9|12086|12083.2|12089.1|12083.7|12053.8|12049.1|96
1655172600000|2022-06-14 02:10:00|12085.5|12082.7|12087.8|12083.8|12094.1|12088.7|12078.2|12073.6|164
1655172900000|2022-06-14 02:15:00|12086.6|12082.6|12079.3|12075.3|12091.8|12087.8|12075.3|12071.3|129
1655173200000|2022-06-14 02:20:00|12079.5|12075.5|12076.3|12072.3|12084.3|12079.4|12065.9|12059.8|60
1655173500000|2022-06-14 02:25:00|12076.2|12073.4|12070.9|12068.1|12080.5|12074.4|12066.2|12061|43
1655173800000|2022-06-14 02:30:00|12070.6|12067.8|12079.9|12075.9|12092|12088.6|12070.6|12067.5|242
1655174100000|2022-06-14 02:35:00|12078.6|12075.8|12075.6|12072.8|12087.4|12084.5|12070.6|12066.9|161
1655174400000|2022-06-14 02:40:00|12075.8|12073|12084.5|12081.7|12093.1|12088.5|12075.8|12073|183
1655174700000|2022-06-14 02:45:00|12084|12081.2|12092|12089.2|12096.1|12091.4|12081.8|12076.6|121
1655175000000|2022-06-14 02:50:00|12092.8|12088.8|12089.9|12087.1|12098.6|12095.7|12086.4|12081.8|178
1655175300000|2022-06-14 02:55:00|12090.4|12087.6|12093.2|12085.2|12096.3|12092.4|12081.9|12078.3|72
1655175600000|2022-06-14 03:00:00|12092.7|12084.7|12096.5|12092.5|12099.2|12094.1|12085.4|12079.2|47
1655175900000|2022-06-14 03:05:00|12097|12093|12083.8|12081|12097.5|12093.1|12083.6|12079.9|58
1655176200000|2022-06-14 03:10:00|12085.2|12081.2|12081.3|12078.5|12092.7|12088.2|12075.8|12070.4|103
1655176500000|2022-06-14 03:15:00|12081.5|12078.7|12063.4|12059.4|12082.9|12078.7|12061.5|12055.6|70
1655176800000|2022-06-14 03:20:00|12062.5|12059.7|12056.3|12052.3|12070.3|12067.5|12054.5|12050.8|50
1655177100000|2022-06-14 03:25:00|12058.6|12050.6|12065.3|12061.3|12068|12063.4|12055|12050.6|59
1655177400000|2022-06-14 03:30:00|12064.3|12060.3|12070|12066|12070|12066.4|12060.7|12057.3|34
1655177700000|2022-06-14 03:35:00|12069.5|12065.5|12059.1|12056.3|12072.2|12066.8|12056.1|12053.3|46
1655178000000|2022-06-14 03:40:00|12058.1|12055.3|12054.4|12050.4|12059|12055.3|12051.8|12048.2|14
1655178300000|2022-06-14 03:45:00|12054.2|12050.2|12049.8|12047|12055.9|12052|12045.1|12041.4|35
1655178600000|2022-06-14 03:50:00|12050.4|12046.4|12041.7|12038.9|12051.9|12047.9|12036.3|12030.4|179
1655178900000|2022-06-14 03:55:00|12042.1|12038.1|12041.3|12037.3|12048.1|12042.7|12039.7|12035.8|168
1655179200000|2022-06-14 04:00:00|12040|12037.2|12051.4|12048.6|12056|12053.1|12038.4|12034.5|33
1655179500000|2022-06-14 04:05:00|12051.5|12047.5|12052.5|12048.5|12057.5|12053.6|12047.6|12044.2|43
1655179800000|2022-06-14 04:10:00|12053.2|12049.2|12050.4|12046.4|12055.5|12051.8|12046.3|12043.4|17
1655180100000|2022-06-14 04:15:00|12049.3|12046.5|12047.3|12044.5|12051.7|12048.5|12047.3|12044.4|20
1655180400000|2022-06-14 04:20:00|12047|12044.2|12044.4|12040.4|12047.3|12044.5|12040.8|12037.6|19
1655180700000|2022-06-14 04:25:00|12045.1|12041.1|12041|12038.2|12045.4|12041.5|12035.2|12032.4|16
1655181000000|2022-06-14 04:30:00|12041.3|12037.3|12050|12046|12054.3|12050.7|12034.2|12030.6|31
1655181300000|2022-06-14 04:35:00|12049.2|12046.4|12047.9|12045.1|12051|12048.1|12045.7|12040.5|26
1655181600000|2022-06-14 04:40:00|12048.2|12045.4|12052|12048|12055|12051.4|12048.2|12044.5|42
1655181900000|2022-06-14 04:45:00|12051.6|12048.8|12044.9|12040.9|12052|12049.1|12040.1|12036.9|15
1655182200000|2022-06-14 04:50:00|12045.2|12041.2|12046.8|12044|12048.2|12044.3|12040.1|12036.9|10
1655182500000|2022-06-14 04:55:00|12046.3|12043.5|12051.9|12047.9|12053.4|12050.2|12046|12042.4|12
1655182800000|2022-06-14 05:00:00|12049.4|12045.4|12055|12052.2|12057.3|12054.2|12044|12040.4|43
1655183100000|2022-06-14 05:05:00|12055.1|12051.1|12056|12052|12073.8|12070.2|12053.9|12048.8|248
1655183400000|2022-06-14 05:10:00|12056.8|12052.8|12061.9|12059.1|12069.3|12064.1|12052.4|12047.5|30
1655183700000|2022-06-14 05:15:00|12061.6|12058.8|12067|12063|12069.2|12063.1|12050.9|12048.1|23
1655184000000|2022-06-14 05:20:00|12066.7|12062.7|12061.7|12057.7|12066.7|12063.1|12055.9|12052.7|53
1655184300000|2022-06-14 05:25:00|12060.8|12058|12060.9|12056.9|12068.1|12064|12058.8|12053.9|33
1655184600000|2022-06-14 05:30:00|12061.4|12057.4|12082.1|12078.1|12098.6|12095.5|12061.4|12057.4|187
1655184900000|2022-06-14 05:35:00|12084.4|12076.4|12083.6|12079.6|12088.6|12082.9|12075.2|12069.6|25
1655185200000|2022-06-14 05:40:00|12082.8|12078.8|12081.3|12077.3|12089.8|12086.4|12074.2|12069.1|61
1655185500000|2022-06-14 05:45:00|12080.4|12077.6|12104.6|12101.8|12108|12103.1|12076.4|12073.5|209
1655185800000|2022-06-14 05:50:00|12104.7|12100.7|12103.1|12100.3|12112.5|12109.1|12098.6|12095.7|160
1655186100000|2022-06-14 05:55:00|12102.9|12100.1|12118.7|12114.7|12125.9|12122.8|12102.1|12098.5|214
1655186400000|2022-06-14 06:00:00|12118.4|12114.4|12139|12136.2|12150.9|12145.7|12117.8|12113.9|718
1655186700000|2022-06-14 06:05:00|12140.1|12136.1|12147|12144.2|12150.1|12145.1|12131|12125.6|283
1655187000000|2022-06-14 06:10:00|12146.1|12142.1|12146.9|12144.1|12147|12144.1|12128|12125.1|90
1655187300000|2022-06-14 06:15:00|12147|12143|12161.1|12158.3|12161.1|12158.3|12143.4|12140.6|625
1655187600000|2022-06-14 06:20:00|12160.9|12158.1|12161.3|12158.5|12165.5|12162.3|12147.1|12143.5|314
1655187900000|2022-06-14 06:25:00|12161.7|12157.7|12168.5|12165.7|12178.1|12175.3|12154.3|12151.5|1312
1655188200000|2022-06-14 06:30:00|12168.9|12164.9|12173.1|12169.1|12181.6|12178.7|12167.5|12164.6|470
1655188500000|2022-06-14 06:35:00|12172.9|12168.9|12144.2|12141.4|12173.1|12170|12143.5|12140.7|383
1655188800000|2022-06-14 06:40:00|12144.5|12141.7|12163.7|12160.9|12164|12160.9|12144.2|12141.3|226
1655189100000|2022-06-14 06:45:00|12163.2|12160.4|12143.6|12140.8|12166|12162.4|12143.4|12140.5|373
1655189400000|2022-06-14 06:50:00|12144|12140|12151.9|12149.1|12155|12151.8|12139.9|12137|179
1655189700000|2022-06-14 06:55:00|12152.1|12149.3|12148.4|12144.4|12152.2|12149.3|12134.4|12131.2|351
1655190000000|2022-06-14 07:00:00|12148.8|12146|12140|12137.2|12153.3|12150.5|12133.6|12130.8|566
1655190300000|2022-06-14 07:05:00|12139.8|12137|12172|12169.2|12173.3|12169.9|12139.8|12137|730
1655190600000|2022-06-14 07:10:00|12171.5|12168.7|12160.9|12158.1|12187.9|12185.1|12159.9|12156.5|435
1655190900000|2022-06-14 07:15:00|12163.4|12160.6|12181.6|12178.8|12189.7|12186.6|12147.4|12143.8|763
1655191200000|2022-06-14 07:20:00|12181.4|12178.6|12196.9|12194.1|12197.1|12194.3|12179.6|12176.8|335
1655191500000|2022-06-14 07:25:00|12196.8|12194|12176.1|12173.3|12214.1|12211.3|12171.8|12169|744
1655191800000|2022-06-14 07:30:00|12175.6|12172.8|12172|12169.2|12178.6|12175.8|12159.8|12157|1174
1655192100000|2022-06-14 07:35:00|12172.3|12169.5|12163.5|12160.7|12175|12172.2|12161|12158.2|965
1655192400000|2022-06-14 07:40:00|12164.5|12161.7|12147.7|12144.9|12169.7|12166.9|12140.7|12137.9|1008
1655192700000|2022-06-14 07:45:00|12148|12145.2|12157.9|12155.1|12158.3|12155.1|12142.2|12139.4|257
1655193000000|2022-06-14 07:50:00|12160|12156|12169.9|12167.1|12176.5|12173.6|12159.2|12156|611
1655193300000|2022-06-14 07:55:00|12169.4|12166.6|12170.1|12167.3|12173.9|12169.9|12162.6|12159.5|771
1655193600000|2022-06-14 08:00:00|12170.4|12167.6|12149.6|12146.8|12172.9|12170.1|12143.1|12140.3|581
1655193900000|2022-06-14 08:05:00|12149.3|12146.5|12150|12147.2|12161|12158.2|12140.6|12137.7|474
1655194200000|2022-06-14 08:10:00|12148.8|12146|12157|12154.2|12168.2|12165.4|12145.3|12142.4|1142
1655194500000|2022-06-14 08:15:00|12157.2|12154.4|12138.9|12136.1|12160|12157.2|12138.9|12136.1|803
1655194800000|2022-06-14 08:20:00|12139.2|12136.4|12140.4|12137.6|12164.5|12161.1|12135.2|12132.4|1163
1655195100000|2022-06-14 08:25:00|12140.1|12137.3|12153.1|12150.3|12162.8|12160|12136.6|12133.8|3575
1655195400000|2022-06-14 08:30:00|12152.7|12148.7|12145.3|12142.5|12160.8|12158|12137.3|12134.5|2396
1655195700000|2022-06-14 08:35:00|12145.5|12142.7|12152.2|12149.4|12156|12153.2|12132.5|12129.4|1486
1655196000000|2022-06-14 08:40:00|12153.8|12149.8|12146.7|12143.9|12162.4|12159.6|12144.7|12141.8|1042
1655196300000|2022-06-14 08:45:00|12146.9|12144.1|12137.9|12135.1|12158.4|12155.6|12137.1|12134.3|609
1655196600000|2022-06-14 08:50:00|12138.4|12135.6|12138.9|12136.1|12148.6|12145.8|12134.6|12131.8|1158
1655196900000|2022-06-14 08:55:00|12138.6|12135.8|12150.1|12147.3|12157.9|12155|12137.9|12135.1|1219
1655197200000|2022-06-14 09:00:00|12151.4|12147.4|12140.8|12138|12153.8|12151|12137.5|12134.7|969
1655197500000|2022-06-14 09:05:00|12140.5|12137.7|12148.7|12145.9|12154.5|12151.7|12139.5|12136.7|890
1655197800000|2022-06-14 09:10:00|12148.2|12145.4|12142.5|12139.7|12148.2|12145.4|12138.2|12135.4|397
1655198100000|2022-06-14 09:15:00|12142.9|12140.1|12116.7|12113.9|12142.9|12140.1|12097.3|12094.5|1707
1655198400000|2022-06-14 09:20:00|12116.4|12113.6|12147.3|12144.5|12147.7|12144.5|12113.4|12110|742
1655198700000|2022-06-14 09:25:00|12147.6|12144.8|12118.3|12115.5|12148.7|12145.8|12117.8|12114.7|649
1655199000000|2022-06-14 09:30:00|12119.2|12115.2|12123.6|12120.8|12132.4|12129.2|12110.6|12107.8|422
1655199300000|2022-06-14 09:35:00|12122.8|12120|12122.8|12120|12134.1|12131|12119.3|12116.5|742
1655199600000|2022-06-14 09:40:00|12122.5|12119.7|12131.2|12128.4|12135|12132.2|12113.8|12110.9|741
1655199900000|2022-06-14 09:45:00|12131|12128.2|12146|12143.2|12151.7|12148.9|12129|12126.1|366
1655200200000|2022-06-14 09:50:00|12145.7|12142.9|12164.1|12161.3|12167.4|12164.6|12144|12141.2|830
1655200500000|2022-06-14 09:55:00|12164.4|12161.6|12155|12152.2|12165.4|12162.6|12145.3|12142.5|952
1655200800000|2022-06-14 10:00:00|12155.3|12152.5|12141.5|12138.7|12155.4|12152.5|12133.3|12130.5|1025
1655201100000|2022-06-14 10:05:00|12141.7|12138.9|12147|12144.2|12151|12148.2|12137.3|12134.5|331
1655201400000|2022-06-14 10:10:00|12147.5|12144.7|12133.2|12130.4|12147.5|12144.7|12127.7|12124.9|431
1655201700000|2022-06-14 10:15:00|12133.4|12130.6|12134.9|12132.1|12137.6|12134.8|12129.1|12126.3|311
1655202000000|2022-06-14 10:20:00|12134.4|12131.6|12142.1|12139.3|12148.1|12145.3|12132.6|12129.8|297
1655202300000|2022-06-14 10:25:00|12141.8|12139|12159.3|12156.5|12162.6|12158.7|12131.1|12127.9|1016
1655202600000|2022-06-14 10:30:00|12159|12156.2|12162.7|12159.9|12164.4|12161|12146.8|12143.6|247
1655202900000|2022-06-14 10:35:00|12163.7|12160.9|12159.2|12156.4|12164|12161.2|12155.5|12152.7|528
1655203200000|2022-06-14 10:40:00|12159.9|12157.1|12158.9|12156.1|12164.4|12161.6|12155.9|12153.1|405
1655203500000|2022-06-14 10:45:00|12157.9|12155.1|12162.1|12159.3|12164.4|12161.6|12157.9|12155.1|483
1655203800000|2022-06-14 10:50:00|12162.4|12159.6|12180.3|12177.5|12180.5|12177.7|12158.1|12155.3|847
1655204100000|2022-06-14 10:55:00|12180.5|12177.7|12170.8|12168|12185|12182.2|12167.8|12165|1212
1655204400000|2022-06-14 11:00:00|12170.5|12167.7|12149.8|12147|12177.1|12173.5|12148.8|12145.9|302
1655204700000|2022-06-14 11:05:00|12148.8|12146|12136|12133.2|12150.3|12147.5|12132.7|12129.8|257
1655205000000|2022-06-14 11:10:00|12136.7|12133.9|12157.2|12154.4|12166.7|12161.6|12135.5|12132.7|611
1655205300000|2022-06-14 11:15:00|12157.4|12154.6|12150.4|12147.6|12171.6|12168.8|12147.9|12145|338
1655205600000|2022-06-14 11:20:00|12150.6|12147.8|12155.8|12153|12163|12160|12150.6|12147.8|260
1655205900000|2022-06-14 11:25:00|12155.3|12152.5|12142.9|12138.9|12155.8|12153|12137.3|12134.5|265
1655206200000|2022-06-14 11:30:00|12142.1|12139.3|12154|12151.2|12155.3|12152.5|12141.3|12138.5|249
1655206500000|2022-06-14 11:35:00|12153.5|12150.7|12164.2|12161.4|12166|12163.2|12150.3|12147.5|422
1655206800000|2022-06-14 11:40:00|12164.7|12161.9|12144.2|12141.4|12164.7|12161.9|12142.2|12139.4|417
1655207100000|2022-06-14 11:45:00|12144.4|12141.6|12143.6|12140.8|12152.9|12150.1|12142.1|12139.3|655
1655207400000|2022-06-14 11:50:00|12143.2|12140.4|12118.1|12115.3|12146.4|12143.6|12118.1|12115.3|585
1655207700000|2022-06-14 11:55:00|12118.6|12115.8|12111.6|12108.8|12126.4|12123.6|12108.9|12106|888
1655208000000|2022-06-14 12:00:00|12111.3|12108.5|12114.3|12111.5|12131.8|12129|12092.4|12089|1898
1655208300000|2022-06-14 12:05:00|12114.1|12111.3|12128.4|12124.4|12148.3|12145.5|12113.6|12110.8|1070
1655208600000|2022-06-14 12:10:00|12128.9|12124.9|12139|12136.2|12140.8|12137|12120.5|12117.1|566
1655208900000|2022-06-14 12:15:00|12139.2|12136.4|12152.9|12150.1|12155.9|12153.1|12129.2|12126.4|800
1655209200000|2022-06-14 12:20:00|12153.4|12150.6|12158.1|12155.3|12165.7|12162.8|12152.7|12149.5|545
1655209500000|2022-06-14 12:25:00|12157.6|12154.8|12167.4|12163.4|12172.8|12170|12157.4|12154.5|1161
1655209800000|2022-06-14 12:30:00|12167.2|12163.2|12184.8|12182|12187.8|12185|12167.2|12163.2|1123
1655210100000|2022-06-14 12:35:00|12183.8|12181|12220.2|12217.4|12222|12219.2|12183.3|12180.5|1875
1655210400000|2022-06-14 12:40:00|12220.5|12217.7|12206.9|12204.1|12224.5|12221.7|12204.2|12201.4|1313
1655210700000|2022-06-14 12:45:00|12207.2|12204.4|12208.9|12206.1|12215|12211.3|12201.7|12198.9|412
1655211000000|2022-06-14 12:50:00|12209.1|12206.3|12204.8|12202|12211.1|12208.3|12200.6|12197.8|428
1655211300000|2022-06-14 12:55:00|12205.1|12202.3|12211.3|12208.5|12223.3|12220.5|12201.6|12198.7|782
1655211600000|2022-06-14 13:00:00|12211.5|12208.7|12271.7|12268.9|12293.5|12290.1|12190.1|12187.3|5518
1655211900000|2022-06-14 13:05:00|12270.9|12268.1|12268.9|12266.1|12297.9|12295.1|12267.4|12264.6|3230
1655212200000|2022-06-14 13:10:00|12269.4|12266.6|12236.8|12234|12270.9|12268.1|12235.1|12232.3|1741
1655212500000|2022-06-14 13:15:00|12237.3|12234.5|12247.8|12245|12270.5|12267.7|12233.8|12231|1285
1655212800000|2022-06-14 13:20:00|12247.3|12244.5|12233.8|12231|12259.8|12257|12225.8|12223|983
1655213100000|2022-06-14 13:25:00|12234|12231.2|12204.7|12201.9|12246.1|12242.7|12201.2|12198.4|1914
1655213400000|2022-06-14 13:30:00|12204.5|12201.7|12207.2|12204.4|12224|12221.2|12189.7|12186.9|1682
1655213700000|2022-06-14 13:35:00|12207.7|12204.9|12226.2|12223.4|12234.9|12232.1|12180.2|12177.4|1872
1655214000000|2022-06-14 13:40:00|12225.7|12222.9|12246.6|12243.8|12250.2|12247.1|12219.6|12216.8|1476
1655214300000|2022-06-14 13:45:00|12245.6|12242.8|12313.5|12310.7|12323|12320.2|12243.4|12240.6|4881
1655214600000|2022-06-14 13:50:00|12313.8|12311|12316|12313.2|12318|12315.2|12292.5|12289.7|2110
1655214900000|2022-06-14 13:55:00|12315.7|12312.9|12307.2|12304.4|12318.2|12315.4|12292.7|12289.9|1664
1655215200000|2022-06-14 14:00:00|12308.1|12305.3|12310.9|12308.1|12328.3|12325.5|12295.6|12292.2|2171
1655215500000|2022-06-14 14:05:00|12311.2|12307.2|12321.5|12318.7|12325.8|12323|12282.3|12279.5|2987
1655215800000|2022-06-14 14:10:00|12321.3|12318.5|12294.5|12291.7|12328|12325.2|12294|12290.3|2615
1655216100000|2022-06-14 14:15:00|12294.7|12291.9|12294.3|12290.3|12308.1|12304.2|12279.7|12276.9|2467
1655216400000|2022-06-14 14:20:00|12294.6|12290.6|12301.1|12298.3|12308.4|12305.6|12280.7|12277.9|1645
1655216700000|2022-06-14 14:25:00|12300.7|12297.9|12303.1|12300.3|12320.6|12317.8|12288.6|12285.8|1743
1655217000000|2022-06-14 14:30:00|12303.9|12299.9|12320|12317.2|12336.1|12332.7|12303.3|12299.7|1451
1655217300000|2022-06-14 14:35:00|12320.3|12317.5|12312.3|12309.5|12332.5|12329.7|12310|12307.2|1940
1655217600000|2022-06-14 14:40:00|12312.5|12309.7|12278|12275.2|12312.5|12309.7|12248.8|12245.7|2748
1655217900000|2022-06-14 14:45:00|12277.7|12274.9|12315.9|12313.1|12329|12326.1|12273.2|12270.4|2179
1655218200000|2022-06-14 14:50:00|12316.4|12313.6|12316.1|12313.3|12328.8|12326|12306.1|12302.7|1243
1655218500000|2022-06-14 14:55:00|12315.6|12312.8|12310|12307.2|12317.1|12314|12293.6|12290.8|1251
1655218800000|2022-06-14 15:00:00|12310.3|12307.5|12313.7|12310.9|12328.3|12325.5|12306|12303.2|2897
1655219100000|2022-06-14 15:05:00|12313.5|12310.7|12278.5|12275.7|12315.1|12310.9|12269|12266.2|2971
1655219400000|2022-06-14 15:10:00|12278.7|12275.9|12268.2|12265.4|12279.2|12276.4|12259.8|12257|2368
1655219700000|2022-06-14 15:15:00|12268.5|12265.7|12278.4|12275.6|12290.3|12287.4|12259.5|12256.3|1196
1655220000000|2022-06-14 15:20:00|12278.2|12275.4|12283|12280.2|12289.8|12287|12259.4|12256|2415
1655220300000|2022-06-14 15:25:00|12282.8|12280|12268.6|12265.8|12297.1|12292|12267.4|12264.6|6739
1655220600000|2022-06-14 15:30:00|12268.4|12265.6|12258.4|12255.6|12280.8|12278|12236.2|12233|5551
1655220900000|2022-06-14 15:35:00|12258.9|12256.1|12229.9|12227.1|12263.8|12257.6|12229.2|12226|1717
1655221200000|2022-06-14 15:40:00|12229.4|12226.6|12261.4|12258.6|12265.7|12259.6|12229.4|12226.3|974
1655221500000|2022-06-14 15:45:00|12260.4|12257.6|12220.3|12217.5|12261.7|12258.1|12215.9|12213.1|1570
1655221800000|2022-06-14 15:50:00|12221.1|12218.3|12198.6|12195.8|12222.8|12220|12197.3|12194.5|1917
1655222100000|2022-06-14 15:55:00|12198.8|12196|12231.3|12228.5|12234|12231.2|12191.3|12188.5|1280
1655222400000|2022-06-14 16:00:00|12231.5|12228.7|12199.6|12196.8|12231.8|12229|12169.1|12166.3|1347
1655222700000|2022-06-14 16:05:00|12199.1|12196.3|12182.8|12180|12199.4|12196.3|12168.3|12165.1|1072
1655223000000|2022-06-14 16:10:00|12183.3|12180.5|12184.6|12180.6|12202.6|12197.7|12180.8|12178|1116
1655223300000|2022-06-14 16:15:00|12183.8|12181|12195|12192.2|12202.4|12199.5|12170|12166.9|1767
1655223600000|2022-06-14 16:20:00|12195.9|12191.9|12198.7|12195.9|12202.5|12199.7|12173.5|12170.7|1162
1655223900000|2022-06-14 16:25:00|12199|12196.2|12215.2|12212.4|12217.5|12214.6|12189.2|12186.4|1010
1655224200000|2022-06-14 16:30:00|12215.4|12212.6|12220.1|12217.3|12223|12219.8|12196.6|12193.7|591
1655224500000|2022-06-14 16:35:00|12220.4|12217.6|12197.9|12195.1|12222.7|12219.6|12179.9|12176.3|1014
1655224800000|2022-06-14 16:40:00|12197.7|12194.9|12184.5|12180.5|12199|12195.8|12171.7|12168.8|949
1655225100000|2022-06-14 16:45:00|12184.2|12181.4|12181.4|12178.6|12202.5|12198.9|12177.4|12174.6|609
1655225400000|2022-06-14 16:50:00|12180.9|12178.1|12202.3|12199.5|12209.4|12205.3|12174.1|12171.3|765
1655225700000|2022-06-14 16:55:00|12202.6|12199.8|12181.5|12178.7|12204.4|12201|12172.8|12170|580
1655226000000|2022-06-14 17:00:00|12180.6|12177.8|12183.2|12180.4|12195.5|12192.7|12171.6|12168.6|496
1655226300000|2022-06-14 17:05:00|12183|12180.2|12094.6|12091.8|12185.3|12182.4|12093.9|12090.7|3295
1655226600000|2022-06-14 17:10:00|12094.4|12091.6|12041.7|12038.9|12094.4|12091.6|12039.1|12036.3|4356
1655226900000|2022-06-14 17:15:00|12041.4|12038.6|12062.6|12059.8|12082.4|12079.6|11977.6|11974.4|5411
1655227200000|2022-06-14 17:20:00|12063.1|12060.3|12067|12063|12107.1|12103.9|12061.1|12058.2|3536
1655227500000|2022-06-14 17:25:00|12066.2|12063.4|12050.5|12046.5|12071.8|12068.4|12020.2|12016.3|1502
1655227800000|2022-06-14 17:30:00|12050.2|12046.2|12036.8|12034|12074.2|12070.1|12034.8|12031.4|1796
1655228100000|2022-06-14 17:35:00|12037.2|12033.2|12036.3|12033.5|12060.4|12056.4|12025.8|12021.9|2853
1655228400000|2022-06-14 17:40:00|12037.1|12034.3|12056.2|12053.4|12064.6|12060.4|12012.6|12009.8|1478
1655228700000|2022-06-14 17:45:00|12056|12053.2|12019.8|12015.8|12057.3|12053.7|12013.3|12010.5|833
1655229000000|2022-06-14 17:50:00|12020.1|12016.1|12033.7|12030.9|12044.6|12039.9|12008|12004.3|667
1655229300000|2022-06-14 17:55:00|12034.5|12031.7|12045.1|12042.3|12055.6|12052.8|12033.7|12030.9|936
1655229600000|2022-06-14 18:00:00|12046.2|12042.2|12015.4|12012.6|12060.6|12057.8|11996.7|11993.9|2561
1655229900000|2022-06-14 18:05:00|12015.1|12012.3|11972.3|11968.3|12045|12039.8|11961.9|11958.6|1891
1655230200000|2022-06-14 18:10:00|11970.2|11967.4|11953.6|11950.8|11978|11974.8|11926.9|11923.3|2561
1655230500000|2022-06-14 18:15:00|11954|11950|11955.4|11952.6|11975.1|11972.3|11933.7|11930.8|2427
1655230800000|2022-06-14 18:20:00|11956.2|11952.2|11943.6|11940.8|12024.4|12021|11937.1|11933.9|3579
1655231100000|2022-06-14 18:25:00|11943.8|11941|11942.7|11939.9|11997.1|11992.7|11892.6|11887.9|10010
1655231400000|2022-06-14 18:30:00|11942.9|11940.1|11914.9|11910.9|11949|11945.1|11903.2|11899.3|1896
1655231700000|2022-06-14 18:35:00|11914.4|11910.4|11917.3|11914.5|11922.9|11920|11890.1|11886.7|1402
1655232000000|2022-06-14 18:40:00|11916.1|11913.3|11921.6|11918.8|11924.7|11921.1|11898.2|11895.4|1489
1655232300000|2022-06-14 18:45:00|11920.9|11918.1|11915.6|11912.8|11929.6|11926.8|11909.3|11906.2|1024
1655232600000|2022-06-14 18:50:00|11915.1|11912.3|11874.2|11870.2|11922|11919.2|11870.4|11867.6|1011
1655232900000|2022-06-14 18:55:00|11873.9|11871.1|11867.1|11864.3|11879.8|11876.3|11858.1|11855.2|1504
1655233200000|2022-06-14 19:00:00|11866.9|11864.1|11825.1|11822.3|11868.5|11865.1|11821.3|11816.6|1247
1655233500000|2022-06-14 19:05:00|11824.8|11822|11845.6|11842.8|11848.7|11843.5|11795.9|11792.5|1421
1655233800000|2022-06-14 19:10:00|11845.3|11842.5|11754.6|11751.8|11846.4|11842.8|11748.1|11745.3|1571
1655234100000|2022-06-14 19:15:00|11754.1|11751.3|11798.8|11794.8|11798.8|11794.8|11723.9|11720.5|2213
1655234400000|2022-06-14 19:20:00|11800.1|11796.1|11855.3|11851.3|11859|11855|11794.8|11791.4|1909
1655234700000|2022-06-14 19:25:00|11855|11851|11850|11847.2|11876.3|11870.9|11839.2|11836.4|1068
1655235000000|2022-06-14 19:30:00|11848.9|11846.1|11892.7|11888.7|11896.7|11892.7|11843.2|11840.3|527
1655235300000|2022-06-14 19:35:00|11893|11889|11896.8|11894|11921.3|11917.4|11888|11885.2|632
1655235600000|2022-06-14 19:40:00|11896.9|11892.9|11862.8|11858.8|11915.6|11909.9|11860.3|11857.1|703
1655235900000|2022-06-14 19:45:00|11863|11860.2|11878.2|11875.4|11893.3|11889.6|11862.2|11858.8|488
1655236200000|2022-06-14 19:50:00|11879|11875|11862.9|11860.1|11889.8|11886.1|11861.4|11857.5|350
1655236500000|2022-06-14 19:55:00|11863.6|11860.8|11887.6|11884.8|11902.7|11899.8|11862.9|11857.5|334
1655236800000|2022-06-14 20:00:00|11888.7|11884.7|11878.7|11874.7|11897.9|11893.9|11874.6|11870.9|290
1655237100000|2022-06-14 20:05:00|11878.3|11875.5|11884.7|11880.7|11893.4|11887.9|11874.8|11870.2|133
1655237400000|2022-06-14 20:10:00|11884.4|11880.4|11874.1|11870.1|11895.6|11891|11861|11857.6|240
1655237700000|2022-06-14 20:15:00|11873.6|11869.6|11886.5|11878.5|11891.1|11884.3|11872.1|11866.3|93
1655238000000|2022-06-14 20:20:00|11886.8|11878.8|11897.1|11894.3|11902.3|11899.4|11884.2|11878.8|327
1655238300000|2022-06-14 20:25:00|11898.7|11890.7|11892.4|11884.4|11903.2|11897.5|11891.4|11883.4|245
1655238600000|2022-06-14 20:30:00|11893.9|11885.9|11919.8|11911.8|11920.8|11914.5|11872.1|11864.1|306
1655238900000|2022-06-14 20:35:00|11919.5|11911.5|11906|11898|11920.5|11914.3|11905|11897|177
1655239200000|2022-06-14 20:40:00|11907|11899|11918.4|11910.4|11919.9|11914.3|11904.7|11897.7|282
1655239500000|2022-06-14 20:45:00|11918.6|11910.6|11917.3|11913.3|11919.3|11914.3|11906.6|11898.6|198
1655239800000|2022-06-14 20:50:00|11919.1|11911.1|11927.3|11919.3|11929.1|11924.4|11914.4|11907.5|285
1655240100000|2022-06-14 20:55:00|11926.8|11918.8|11928.3|11920.3|11928.3|11924.6|11913.5|11905.5|114
1655240400000|2022-06-14 21:00:00|11922.8|11914.8|11921.7|11913.7|11928.8|11924.8|11921.3|11913.3|15
1655240700000|2022-06-14 21:05:00|||||||||3
1655241000000|2022-06-14 21:10:00|11921.4|11913.4|11921.4|11913.4|11921.4|11913.4|11921.4|11913.4|0
1655241300000|2022-06-14 21:15:00|11921.3|11913.3|11921.3|11913.3|11921.3|11913.3|11921.3|11913.3|0
1655241600000|2022-06-14 21:20:00|11920.8|11912.8|11921.3|11913.3|11924.8|11916.8|11920.6|11912.6|3
1655241900000|2022-06-14 21:25:00|||||||||22
1655242200000|2022-06-14 21:30:00|11921.2|11913.2|11921.2|11913.2|11921.2|11913.2|11921.2|11913.2|0
1655242800000|2022-06-14 21:40:00|11921.1|11913.1|11921.1|11913.1|11921.1|11913.1|11921.1|11913.1|0
1655243700000|2022-06-14 21:55:00|11921|11913|11918.5|11910.5|11921.5|11913.5|11918.3|11910.3|11
1655251200000|2022-06-15 00:00:00|11907.2|11899.2|11905.5|11901.5|11919.4|11915|11883|11879|556
1655251500000|2022-06-15 00:05:00|11904.9|11900.9|11901.6|11897.6|11914.9|11909.7|11892.5|11888.4|136
1655251800000|2022-06-15 00:10:00|11901.2|11898.4|11916.5|11913.7|11918.3|11914.2|11895.6|11891.1|52
1655252100000|2022-06-15 00:15:00|11916.2|11913.4|11937.3|11933.3|11938.5|11933.4|11905.7|11901.1|197
1655252400000|2022-06-15 00:20:00|11939.6|11931.6|11927.3|11923.3|11941.8|11936.3|11923.2|11918.1|54
1655252700000|2022-06-15 00:25:00|11928.3|11924.3|11916.6|11913.8|11933.2|11927.4|11914.6|11909.2|60
1655253000000|2022-06-15 00:30:00|11917|11913|11909|11905|11929.5|11923.7|11908.2|11902.2|29
1655253300000|2022-06-15 00:35:00|11908.2|11904.2|11921.4|11917.4|11923.9|11919.4|11905.7|11900|70
1655253600000|2022-06-15 00:40:00|11922|11918|11918.9|11910.9|11923.9|11919.1|11908.9|11902.7|26
1655253900000|2022-06-15 00:45:00|11918.6|11910.6|11900.9|11896.9|11918.6|11914|11900.5|11895.4|18
1655254200000|2022-06-15 00:50:00|11902.7|11894.7|11894.5|11891.7|11906.1|11900.7|11888.9|11882.1|42
1655254500000|2022-06-15 00:55:00|11894.8|11892|11910.5|11902.5|11913.1|11906.8|11893.6|11887.8|13
1655254800000|2022-06-15 01:00:00|11911|11903|11952.1|11948.1|11972.4|11966.6|11911|11903|1236
1655255100000|2022-06-15 01:05:00|11951.3|11948.5|11948.1|11944.1|11972.6|11966.1|11945.5|11941.1|484
1655255400000|2022-06-15 01:10:00|11950.1|11942.1|11940.1|11932.1|11950.8|11944.6|11931.6|11925.1|213
1655255700000|2022-06-15 01:15:00|11939.8|11931.8|11929.8|11921.8|11944.1|11938.3|11919.3|11913.1|179
1655256000000|2022-06-15 01:20:00|11927.3|11923.3|11935.2|11931.2|11956|11948.4|11927.3|11921|270
1655256300000|2022-06-15 01:25:00|11934.2|11930.2|11921.5|11917.5|11941.1|11936.1|11912.9|11907|261
1655256600000|2022-06-15 01:30:00|11921|11917|11966.4|11962.4|11967.9|11963.2|11914.6|11910|503
1655256900000|2022-06-15 01:35:00|11966|11963.2|11998|11990|12004.6|11999.1|11959.8|11955.6|721
1655257200000|2022-06-15 01:40:00|11999.1|11991.1|11995.8|11987.8|11999.6|11993.1|11981.9|11976.4|178
1655257500000|2022-06-15 01:45:00|11996.3|11988.3|11966.7|11958.7|12006.3|12001.6|11965|11958.5|303
1655257800000|2022-06-15 01:50:00|11965|11961|11949.9|11945.9|11972.2|11966.7|11948.9|11942.7|42
1655258100000|2022-06-15 01:55:00|11952.1|11944.1|11953.9|11949.9|11971.1|11966.2|11947.8|11943.1|58
1655258400000|2022-06-15 02:00:00|11952.9|11948.9|11976.3|11968.3|11979.3|11973.9|11948.3|11941.1|70
1655258700000|2022-06-15 02:05:00|11975.6|11971.6|11969.6|11961.6|11979.8|11972.2|11960.1|11953.6|39
1655259000000|2022-06-15 02:10:00|11967.8|11963.8|11970|11962|11975.5|11969.1|11961|11955.5|135
1655259300000|2022-06-15 02:15:00|11970.3|11962.3|11964.4|11961.6|11977.5|11972.4|11957.2|11952.8|79
1655259600000|2022-06-15 02:20:00|11965.3|11961.3|11965.9|11957.9|11968.6|11964.6|11958.4|11954|32
1655259900000|2022-06-15 02:25:00|11965.4|11957.4|11962.4|11958.4|11973.7|11968.6|11958.1|11954.4|14
1655260200000|2022-06-15 02:30:00|11964.2|11956.2|11972.9|11968.9|11982.4|11975.9|11962.2|11956.2|73
1655260500000|2022-06-15 02:35:00|11972.8|11970|11949.9|11945.9|11976.4|11972|11949.3|11943.9|116
1655260800000|2022-06-15 02:40:00|11950.4|11946.4|11945.5|11942.7|11966.1|11961.7|11943.8|11938.6|47
1655261100000|2022-06-15 02:45:00|11945.8|11943|11952.3|11944.3|11960.4|11954.6|11943.3|11938.4|123
1655261400000|2022-06-15 02:50:00|11952.1|11944.1|11952.1|11948.1|11957.3|11951.9|11942.5|11936.8|36
1655261700000|2022-06-15 02:55:00|11953.8|11945.8|11942|11938|11966|11959.9|11942|11936.2|27
1655262000000|2022-06-15 03:00:00|11943.8|11935.8|11939.9|11931.9|11947.2|11941.5|11935.4|11929.5|34
1655262300000|2022-06-15 03:05:00|11940.2|11932.2|11931.7|11927.7|11941.9|11936.1|11929.4|11923.2|48
1655262600000|2022-06-15 03:10:00|11931.3|11928.5|11924.9|11920.9|11938.6|11932.5|11920.5|11914.9|757
1655262900000|2022-06-15 03:15:00|11924.1|11921.3|11918.5|11914.5|11929.1|11922.7|11908.8|11903.8|128
1655263200000|2022-06-15 03:20:00|11917.4|11914.6|11923.9|11921.1|11930.5|11926.1|11910.7|11904.8|61
1655263500000|2022-06-15 03:25:00|11924.3|11920.3|11924.2|11920.2|11933.2|11927.5|11916.4|11912.2|33
1655263800000|2022-06-15 03:30:00|11926.7|11918.7|11932|11929.2|11933.6|11929.2|11920.9|11914.9|71
1655264100000|2022-06-15 03:35:00|11932.1|11928.1|11929.7|11926.9|11940.8|11935.7|11925.5|11919.9|64
1655264400000|2022-06-15 03:40:00|11930|11927.2|11933|11929|11938.5|11932.5|11927.5|11922.3|36
1655264700000|2022-06-15 03:45:00|11934.8|11926.8|11948.3|11940.3|11949.3|11943.8|11928.7|11924.3|218
1655265000000|2022-06-15 03:50:00|11945.8|11941.8|11954.8|11950.8|11954.8|11950.8|11944.7|11941|45
1655265300000|2022-06-15 03:55:00|11954.3|11950.3|11944.7|11941.9|11957|11951.6|11944.2|11941.2|93
1655265600000|2022-06-15 04:00:00|11945.5|11941.5|11946.6|11943.8|11952|11948.7|11943.6|11939.6|241
1655265900000|2022-06-15 04:05:00|11950.4|11946.4|11947.6|11944.8|11952.2|11947.8|11945.8|11938.9|111
1655266200000|2022-06-15 04:10:00|11945.4|11941.4|11945.4|11941.4|11948.9|11943.4|11943.2|11938|55
1655266500000|2022-06-15 04:15:00|11945.1|11941.1|11949.3|11941.3|11950.6|11944.9|11942.9|11939.6|22
1655266800000|2022-06-15 04:20:00|11947.1|11943.1|11945.7|11941.7|11949.2|11943.7|11943.2|11938.8|36
1655267100000|2022-06-15 04:25:00|11947.2|11939.2|11945|11941|11948.5|11944.1|11943.6|11939.2|20
1655267400000|2022-06-15 04:30:00|11944.7|11940.7|11946.9|11942.9|11953.2|11947.5|11943.1|11939.5|28
1655267700000|2022-06-15 04:35:00|11946.7|11942.7|11946.2|11942.2|11950.1|11945.7|11943.6|11940.8|24
1655268000000|2022-06-15 04:40:00|11945.2|11941.2|11950.1|11946.1|11951.9|11946.8|11944.6|11941.2|23
1655268300000|2022-06-15 04:45:00|11949.3|11946.5|11945.9|11941.9|11951.1|11946.5|11944.5|11940.6|90
1655268600000|2022-06-15 04:50:00|11944.8|11942|11944.2|11941.4|11949.1|11943.7|11943.7|11940.1|23
1655268900000|2022-06-15 04:55:00|11944.4|11941.6|11945|11941|11951.5|11947.9|11943.7|11938.8|18
1655269200000|2022-06-15 05:00:00|11947.2|11939.2|11962.5|11958.5|11966.7|11960.7|11943.9|11939.2|37
1655269500000|2022-06-15 05:05:00|11963.7|11955.7|11962.9|11958.9|11965.9|11958.9|11956.7|11950.4|40
1655269800000|2022-06-15 05:10:00|11964.7|11956.7|11955.8|11947.8|11966.4|11962|11947.8|11942.1|43
1655270100000|2022-06-15 05:15:00|11953.6|11949.6|11965.8|11957.8|11968.8|11963.3|11953.6|11947.1|148
1655270400000|2022-06-15 05:20:00|11964|11960|11958.2|11955.4|11968.3|11963.7|11955.5|11951.5|74
1655270700000|2022-06-15 05:25:00|11957.9|11955.1|11956.5|11952.5|11961.7|11955.5|11947.9|11942.7|44
1655271000000|2022-06-15 05:30:00|11958|11950|11957.5|11953.5|11964.7|11959.6|11942.3|11939.5|154
1655271300000|2022-06-15 05:35:00|11956.7|11952.7|11985.1|11981.1|11989.9|11985.8|11951.7|11945.9|194
1655271600000|2022-06-15 05:40:00|11985.4|11981.4|11987.4|11983.4|11993.6|11989.2|11979.3|11973.9|135
1655271900000|2022-06-15 05:45:00|11989.1|11981.1|11973.9|11969.9|11989.1|11982.9|11973.2|11968.1|74
1655272200000|2022-06-15 05:50:00|11973.6|11969.6|11974.7|11971.9|11978|11975.2|11970.6|11965.3|84
1655272500000|2022-06-15 05:55:00|11974.2|11971.4|11973.2|11970.4|11987.5|11984.4|11970.5|11966.6|163
1655272800000|2022-06-15 06:00:00|11976.8|11968.8|11968.1|11965.3|11987.7|11984.6|11967.4|11962|126
1655273100000|2022-06-15 06:05:00|11968.3|11965.5|11966.6|11963.8|11985|11980.8|11964.1|11958.5|258
1655273400000|2022-06-15 06:10:00|11966.1|11963.3|11958.7|11954.7|11969.6|11966.8|11957.6|11953.9|177
1655273700000|2022-06-15 06:15:00|11958.6|11955.8|11971.1|11968.3|11982.3|11979.5|11955.8|11951.2|211
1655274000000|2022-06-15 06:20:00|11971.2|11967.2|11965|11962.2|11975.9|11972.3|11960.3|11957.4|226
1655274300000|2022-06-15 06:25:00|11965.5|11962.7|11963.3|11960.5|11975.8|11972.2|11959|11956.2|173
1655274600000|2022-06-15 06:30:00|11963|11960.2|11963|11960.2|11965|11962.2|11947.3|11944.4|194
1655274900000|2022-06-15 06:35:00|11964|11961.2|11975.9|11973.1|11985.1|11982.3|11963.2|11959.8|261
1655275200000|2022-06-15 06:40:00|11974.9|11972.1|11972.9|11970.1|11980.7|11977.8|11971.3|11965.5|170
1655275500000|2022-06-15 06:45:00|11972.6|11969.8|11971|11968.2|11976.4|11973.5|11969.6|11966.8|237
1655275800000|2022-06-15 06:50:00|11970.8|11968|11955.5|11952.7|11974|11971.2|11955.3|11951.9|216
1655276100000|2022-06-15 06:55:00|11956.6|11952.6|11947.4|11943.4|11965|11962.2|11946.8|11943.4|261
1655276400000|2022-06-15 07:00:00|11946.9|11942.9|11916.3|11913.5|11946.9|11943.5|11914.6|11911.8|672
1655276700000|2022-06-15 07:05:00|11916.1|11913.3|11909.8|11907|11919.9|11917|11892.1|11889.3|729
1655277000000|2022-06-15 07:10:00|11910|11907.2|11914.7|11911.9|11929|11925.7|11906.8|11904|459
1655277300000|2022-06-15 07:15:00|11915|11912.2|11946.4|11943.6|11948.3|11943.9|11915|11912.2|521
1655277600000|2022-06-15 07:20:00|11946.6|11943.8|11956.3|11953.5|11957.6|11953.8|11939.4|11936.2|344
1655277900000|2022-06-15 07:25:00|11956.8|11954|11929.8|11927|11961|11958.2|11927.8|11925|279
1655278200000|2022-06-15 07:30:00|11929.3|11926.5|11934.2|11931.4|11935.8|11932.1|11916.5|11913.7|421
1655278500000|2022-06-15 07:35:00|11934.4|11931.6|11926.7|11923.9|11957.9|11955.1|11924.9|11922.1|277
1655278800000|2022-06-15 07:40:00|11926.4|11923.6|11956.7|11952.7|11957|11953.8|11925.4|11922.6|382
1655279100000|2022-06-15 07:45:00|11955.8|11953|11919.8|11917|11959.9|11956.8|11902.4|11899.6|566
1655279400000|2022-06-15 07:50:00|11919.6|11915.6|11934.5|11931.7|11940.6|11936.7|11914.1|11910.5|639
1655279700000|2022-06-15 07:55:00|11933.8|11931|11955.6|11951.6|11955.6|11951.7|11932.3|11928.1|558
1655280000000|2022-06-15 08:00:00|11956.5|11953.7|11962.7|11959.9|11977.6|11974.8|11953|11949.8|963
1655280300000|2022-06-15 08:05:00|11964|11960|11935.5|11932.7|11968.9|11966.1|11933.2|11930.1|641
1655280600000|2022-06-15 08:10:00|11936.6|11932.6|11952.4|11949.6|11956.4|11953.5|11927.2|11924.4|780
1655280900000|2022-06-15 08:15:00|11949.4|11946.6|11942.1|11938.1|11954.4|11951.5|11936.4|11933.6|684
1655281200000|2022-06-15 08:20:00|11942.4|11938.4|11923.5|11920.7|11945.8|11942.7|11919.5|11916.7|986
1655281500000|2022-06-15 08:25:00|11922.8|11920|11939.3|11936.5|11951.8|11947.7|11917.3|11914.5|2848
1655281800000|2022-06-15 08:30:00|11939|11936.2|11902.5|11899.7|11942.6|11939.4|11900.5|11897.6|2720
1655282100000|2022-06-15 08:35:00|11903.4|11899.4|11863.9|11859.9|11911.4|11907.9|11859.5|11856.1|917
1655282400000|2022-06-15 08:40:00|11863.6|11859.6|11888.2|11885.4|11890.6|11887.8|11860.3|11856.6|846
1655282700000|2022-06-15 08:45:00|11888.4|11885.6|11873.7|11870.9|11901|11897.4|11873.7|11870.5|442
1655283000000|2022-06-15 08:50:00|11874.3|11870.3|11878.7|11875.9|11885.6|11881.2|11874|11870.3|599
1655283300000|2022-06-15 08:55:00|11878.8|11874.8|11874.7|11871.9|11883.1|11880.2|11871.7|11868.1|271
1655283600000|2022-06-15 09:00:00|11875|11872.2|11815|11811|11879.6|11874.1|11795|11791.9|3306
1655283900000|2022-06-15 09:05:00|11815.8|11811.8|11831.6|11828.8|11852.4|11847.3|11814.9|11811|635
1655284200000|2022-06-15 09:10:00|11829.4|11826.6|11823.4|11820.6|11832.8|11830|11808.4|11803.3|966
1655284500000|2022-06-15 09:15:00|11824.2|11820.2|11800.5|11797.7|11833|11827.6|11796|11792.3|1187
1655284800000|2022-06-15 09:20:00|11801|11798.2|11787.4|11784.6|11802.3|11798.9|11771.5|11768.3|1760
1655285100000|2022-06-15 09:25:00|11790.2|11787.4|11803.8|11801|11807.2|11804.3|11789.9|11786.5|513
1655285400000|2022-06-15 09:30:00|11804.1|11801.3|11810.7|11807.9|11815.8|11812.2|11785.6|11782.8|843
1655285700000|2022-06-15 09:35:00|11810|11807.2|11805.2|11801.2|11815.1|11812.3|11794.7|11791.3|696
1655286000000|2022-06-15 09:40:00|11804.8|11802|11800.8|11798|11817.7|11813.8|11793.5|11790.7|705
1655286300000|2022-06-15 09:45:00|11800.5|11797.7|11801.1|11798.3|11814.4|11810.8|11795.1|11792.3|438
1655286600000|2022-06-15 09:50:00|11801.2|11797.2|11797.8|11795|11810.1|11807.3|11786.4|11783|335
1655286900000|2022-06-15 09:55:00|11798.9|11794.9|11809.2|11805.2|11810.4|11807.3|11792.1|11788.7|424
1655287200000|2022-06-15 10:00:00|11808.8|11806|11787.3|11784.5|11816.1|11813.2|11786.8|11783.7|809
1655287500000|2022-06-15 10:05:00|11786.8|11784|11783.1|11780.3|11791.9|11788.7|11780.3|11776.9|438
1655287800000|2022-06-15 10:10:00|11779.6|11776.8|11780.9|11778.1|11802.7|11799.5|11767.9|11764.5|608
1655288100000|2022-06-15 10:15:00|11780.6|11777.8|11763.6|11760.8|11794|11790.5|11758.2|11753.3|634
1655288400000|2022-06-15 10:20:00|11763.2|11760.4|11800.5|11797.7|11801.3|11798.4|11762.6|11759.2|550
1655288700000|2022-06-15 10:25:00|11801.1|11798.3|11796.2|11793.4|11804.5|11801.7|11786|11783.2|450
1655289000000|2022-06-15 10:30:00|11798|11795.2|11825.5|11822.7|11827.2|11824|11796.2|11793.4|879
1655289300000|2022-06-15 10:35:00|11825.9|11821.9|11817.8|11815|11834.7|11831.5|11816.8|11813.9|553
1655289600000|2022-06-15 10:40:00|11819.8|11817|11817|11814.2|11821.2|11817.2|11802.9|11800.1|592
1655289900000|2022-06-15 10:45:00|11817.8|11815|11799.6|11796.8|11820.8|11818|11798.6|11795.4|393
1655290200000|2022-06-15 10:50:00|11800.4|11796.4|11797.1|11794.3|11805.6|11802.8|11791.9|11788.7|657
1655290500000|2022-06-15 10:55:00|11797.3|11794.5|11790.3|11787.5|11803.8|11801|11778.9|11776|655
1655290800000|2022-06-15 11:00:00|11789.7|11785.7|11803.7|11800.9|11810.1|11806.9|11784.9|11781.7|535
1655291100000|2022-06-15 11:05:00|11803.3|11800.5|11829.4|11825.4|11832.2|11828.5|11795.7|11792.1|606
1655291400000|2022-06-15 11:10:00|11829.2|11825.2|11845.9|11843.1|11852.1|11849.3|11826.8|11823.2|281
1655291700000|2022-06-15 11:15:00|11846.3|11842.3|11860.9|11858.1|11878.4|11875|11845.9|11842.3|774
1655292000000|2022-06-15 11:20:00|11860.3|11857.5|11874|11871.2|11886.1|11882.9|11860.3|11857.5|352
1655292300000|2022-06-15 11:25:00|11873.5|11870.7|11888.1|11884.1|11888.7|11885.9|11862.8|11859.4|355
1655292600000|2022-06-15 11:30:00|11887.5|11883.5|11882.7|11879.9|11897|11893.9|11875|11871.6|592
1655292900000|2022-06-15 11:35:00|11881.7|11878.9|11898.3|11895.5|11905.4|11902.5|11881.1|11878.3|692
1655293200000|2022-06-15 11:40:00|11898.1|11895.3|11892.3|11889.5|11907.1|11904.3|11888.3|11885.4|507
1655293500000|2022-06-15 11:45:00|11892.7|11888.7|11883.4|11880.6|11892.7|11889.5|11861.8|11858.2|614
1655293800000|2022-06-15 11:50:00|11883.7|11880.9|11886.7|11883.9|11886.9|11884.1|11876|11872.1|184
1655294100000|2022-06-15 11:55:00|11886.9|11884.1|11892.7|11888.7|11909.6|11906.8|11885.7|11882.8|377
1655294400000|2022-06-15 12:00:00|11892.3|11889.5|11885.3|11882.5|11894.3|11891.5|11877.9|11874.7|270
1655294700000|2022-06-15 12:05:00|11885.1|11882.3|11884.3|11881.5|11890.1|11886.2|11877.8|11875|296
1655295000000|2022-06-15 12:10:00|11884|11881.2|11880.7|11877.9|11902|11899.2|11863.8|11860.6|404
1655295300000|2022-06-15 12:15:00|11881|11878.2|11884.2|11881.4|11895.9|11893.1|11879.5|11875.6|236
1655295600000|2022-06-15 12:20:00|11884|11880|11894.3|11891.5|11900.2|11895.8|11878.2|11875.3|440
1655295900000|2022-06-15 12:25:00|11894.6|11891.8|11882.1|11879.3|11900.4|11897.1|11878.6|11874.9|196
1655296200000|2022-06-15 12:30:00|11882.2|11878.2|11883.4|11879.4|11892.9|11889.3|11861.6|11856.5|623
1655296500000|2022-06-15 12:35:00|11883.7|11879.7|11906.6|11903.8|11909.1|11906.3|11870.3|11867.5|439
1655296800000|2022-06-15 12:40:00|11907.3|11904.5|11929|11926.2|11935.9|11930.4|11901.1|11898|1209
1655297100000|2022-06-15 12:45:00|11929.3|11926.5|11911|11908.2|11942.6|11939.2|11911|11906.9|588
1655297400000|2022-06-15 12:50:00|11911.2|11908.4|11911.2|11908.4|11923.6|11920.7|11906.8|11904|548
1655297700000|2022-06-15 12:55:00|11911.5|11908.7|11904.9|11900.9|11917.8|11914.4|11884.4|11881.6|1498
1655298000000|2022-06-15 13:00:00|11905.2|11901.2|11872.9|11868.9|11938.3|11935.4|11860.4|11856.4|2228
1655298300000|2022-06-15 13:05:00|11875|11871|11880.6|11876.6|11888|11884|11854.1|11850.9|2076
1655298600000|2022-06-15 13:10:00|11882.8|11874.8|11872|11868|11912.5|11908|11859.6|11856.2|1534
1655298900000|2022-06-15 13:15:00|11871.9|11869.1|11890.2|11886.2|11895.5|11892.3|11857.3|11853.8|1456
1655299200000|2022-06-15 13:20:00|11887.1|11884.3|11869.5|11865.5|11889.7|11886.3|11856.5|11853.3|780
1655299500000|2022-06-15 13:25:00|11868.7|11864.7|11857.3|11853.3|11878|11874.8|11855.2|11852.3|885
1655299800000|2022-06-15 13:30:00|11857.5|11853.5|11881.1|11877.1|11900.3|11896.7|11812.2|11809.4|2341
1655300100000|2022-06-15 13:35:00|11880.8|11876.8|11886.1|11883.3|11891|11888.2|11856.5|11853.7|1359
1655300400000|2022-06-15 13:40:00|11885.8|11883|11881.7|11878.9|11907.4|11902.7|11867.3|11863.9|1400
1655300700000|2022-06-15 13:45:00|11882|11878|11876|11873.2|11896|11892.6|11862|11857.6|952
1655301000000|2022-06-15 13:50:00|11875.6|11872.8|11869.8|11865.8|11893.8|11890.6|11866|11862.9|1016
1655301300000|2022-06-15 13:55:00|11870.1|11866.1|11890.4|11887.6|11893.3|11889.6|11868|11864.8|641
1655301600000|2022-06-15 14:00:00|11890.8|11886.8|11900.9|11898.1|11917.3|11914.5|11874.9|11872|788
1655301900000|2022-06-15 14:05:00|11901.2|11898.4|11855|11852.2|11908.9|11905.6|11843.2|11840.4|1863
1655302200000|2022-06-15 14:10:00|11856.1|11852.1|11863.9|11861.1|11878.4|11875.6|11845.5|11842.7|963
1655302500000|2022-06-15 14:15:00|11863.2|11860.4|11853.2|11850.4|11870.6|11867.8|11848.2|11845.3|558
1655302800000|2022-06-15 14:20:00|11852.4|11849.6|11882.8|11880|11882.9|11880|11850.7|11847.8|938
1655303100000|2022-06-15 14:25:00|11881.8|11879|11864.5|11856.5|11891.6|11887.2|11855.7|11847.7|1055
1655303400000|2022-06-15 14:30:00|11860|11852|11842.3|11838.3|11885|11881.3|11824|11817.7|2302
1655303700000|2022-06-15 14:35:00|11841.4|11838.6|11790.7|11787.9|11855.2|11849.3|11766.1|11763.3|2849
1655304000000|2022-06-15 14:40:00|11790.4|11787.6|11832.8|11828.8|11837.5|11834.2|11744.9|11738.9|4050
1655304300000|2022-06-15 14:45:00|11832|11829.2|11832.5|11828.5|11856.5|11852.9|11821.4|11818|2317
1655304600000|2022-06-15 14:50:00|11833|11829|11847.6|11844.8|11848.4|11844.8|11816.2|11813|1508
1655304900000|2022-06-15 14:55:00|11849.6|11846.8|11831.8|11829|11849.6|11846.8|11816.1|11813|1244
1655305200000|2022-06-15 15:00:00|11832.4|11829.6|11843.5|11840.7|11845.7|11842.5|11816.6|11813.8|1540
1655305500000|2022-06-15 15:05:00|11843.3|11840.5|11856.4|11853.6|11886|11882.6|11831.2|11827.9|2401
1655305800000|2022-06-15 15:10:00|11856.8|11852.8|11889.1|11885.1|11895.3|11892|11855.8|11852.8|2123
1655306100000|2022-06-15 15:15:00|11888.2|11885.4|11898.2|11895.4|11918.5|11915.4|11874.5|11870.1|1795
1655306400000|2022-06-15 15:20:00|11897.4|11894.6|11905.2|11902.4|11909.2|11905.9|11885.3|11882.5|1384
1655306700000|2022-06-15 15:25:00|11905.5|11901.5|11875.6|11872.8|11919.3|11916.5|11875.6|11871.4|7047
1655307000000|2022-06-15 15:30:00|11876.1|11873.3|11848.9|11846.1|11906.1|11903.3|11845.5|11841.9|4498
1655307300000|2022-06-15 15:35:00|11848.6|11845.8|11861.7|11858.9|11871.8|11869|11845.9|11840.7|1799
1655307600000|2022-06-15 15:40:00|11861.9|11859.1|11866.1|11863.3|11871.6|11868.8|11844.8|11841.2|1163
1655307900000|2022-06-15 15:45:00|11865.8|11863|11868|11864|11894.6|11891.4|11861|11857.4|1047
1655308200000|2022-06-15 15:50:00|11867.7|11863.7|11824.5|11821.7|11871.4|11868|11822.2|11819.1|1725
1655308500000|2022-06-15 15:55:00|11824.9|11820.9|11820.6|11817.8|11831.6|11828.1|11811.6|11808.8|1545
1655308800000|2022-06-15 16:00:00|11820.8|11818|11837.8|11835|11840.9|11837|11813|11809.1|2123
1655309100000|2022-06-15 16:05:00|11839.2|11836.4|11846.3|11843.5|11849.5|11846.2|11824.8|11821.9|1851
1655309400000|2022-06-15 16:10:00|11846|11843.2|11837.2|11833.2|11857|11854.2|11818.9|11815.5|1002
1655309700000|2022-06-15 16:15:00|11836.9|11832.9|11811.1|11808.3|11837.9|11835|11811.1|11807.9|714
1655310000000|2022-06-15 16:20:00|11811.4|11808.6|11812.9|11808.9|11818.9|11816|11787.3|11784.5|876
1655310300000|2022-06-15 16:25:00|11813|11810.2|11814.9|11810.9|11820.4|11816.8|11802.6|11799.7|582
1655310600000|2022-06-15 16:30:00|11814.4|11810.4|11855.4|11852.6|11857.8|11855|11812|11808.4|1410
1655310900000|2022-06-15 16:35:00|11854.6|11851.8|11861.3|11858.5|11880.4|11877.4|11854.3|11851.4|632
1655311200000|2022-06-15 16:40:00|11861|11858.2|11853.7|11850.9|11866.8|11864|11847.2|11844.2|582
1655311500000|2022-06-15 16:45:00|11853.4|11850.6|11855.1|11852.3|11877.9|11875|11847.7|11844.9|1194
1655311800000|2022-06-15 16:50:00|11854.8|11852|11845.8|11843|11870.2|11866.8|11842.3|11839.1|603
1655312100000|2022-06-15 16:55:00|11846|11843.2|11828.7|11825.9|11848|11845.2|11826.7|11823.1|667
1655312400000|2022-06-15 17:00:00|11829.3|11826.5|11786.2|11783.4|11837.5|11834.7|11778.5|11773.5|1415
1655312700000|2022-06-15 17:05:00|11786.3|11782.3|11782.3|11779.5|11789|11785.8|11762.8|11758.8|1006
1655313000000|2022-06-15 17:10:00|11782.5|11779.7|11756.9|11754.1|11783.1|11779.7|11744.7|11741.9|1322
1655313300000|2022-06-15 17:15:00|11757.7|11753.7|11773.2|11769.2|11785.9|11781.3|11750.2|11747|877
1655313600000|2022-06-15 17:20:00|11774|11766|11820.2|11817.4|11825|11820.9|11770.4|11766|959
1655313900000|2022-06-15 17:25:00|11820|11817.2|11835.8|11833|11858.5|11852.9|11812.7|11809.5|827
1655314200000|2022-06-15 17:30:00|11835.5|11832.7|11830.1|11826.1|11836.6|11833.7|11818.3|11814.2|724
1655314500000|2022-06-15 17:35:00|11830.7|11826.7|11819.7|11816.9|11838.5|11832.6|11812|11808.8|786
1655314800000|2022-06-15 17:40:00|11820.5|11816.5|11817.2|11814.4|11844.8|11840.4|11816|11812.1|454
1655315100000|2022-06-15 17:45:00|11816.4|11813.6|11809.9|11805.9|11820.3|11816.2|11801.7|11798.8|602
1655315400000|2022-06-15 17:50:00|11809.6|11805.6|11819.1|11815.1|11821.9|11816.5|11797|11793.6|351
1655315700000|2022-06-15 17:55:00|11818.3|11815.5|11854.4|11846.4|11869|11864.2|11818.3|11814.9|947
1655316000000|2022-06-15 18:00:00|11854.7|11846.7|11800|11792|11951.9|11947.9|11794.9|11788.8|3172
1655316300000|2022-06-15 18:05:00|11800.5|11792.5|11792.3|11788.3|11844.5|11836.5|11767.8|11759.8|1896
1655316600000|2022-06-15 18:10:00|11794.6|11790.6|11780.5|11776.5|11799.9|11797.1|11758.5|11755|1427
1655316900000|2022-06-15 18:15:00|11780.1|11777.3|11795.5|11792.7|11810|11805.3|11765.4|11761|2266
1655317200000|2022-06-15 18:20:00|11796|11793.2|11765|11761|11820.9|11817.1|11760.8|11754.1|2558
1655317500000|2022-06-15 18:25:00|11764.2|11761.4|11673.6|11670.8|11773.8|11769.8|11661.8|11659|11352
1655317800000|2022-06-15 18:30:00|11674.4|11670.4|11656.4|11653.6|11684.1|11680.8|11606.8|11604|5885
1655318100000|2022-06-15 18:35:00|11657.6|11649.6|11695.4|11692.6|11696.6|11692.7|11642|11638.8|1186
1655318400000|2022-06-15 18:40:00|11713.4|11710.6|11760.7|11757.9|11764.3|11758.9|11713.4|11709.8|3008
1655318700000|2022-06-15 18:45:00|11761.8|11757.8|11762.8|11760|11766.7|11762.5|11731.6|11728.7|685
1655319000000|2022-06-15 18:50:00|11763.1|11760.3|11700.7|11697.9|11773.1|11768.7|11680.3|11676.9|1603
1655319300000|2022-06-15 18:55:00|11701.8|11699|11715.8|11707.8|11741.8|11737.4|11700.6|11694.8|567
1655319600000|2022-06-15 19:00:00|11716.1|11708.1|11756.6|11753.8|11757.2|11754.1|11716.1|11708.1|368
1655319900000|2022-06-15 19:05:00|11756.9|11754.1|11777.5|11773.5|11796.2|11791.8|11756.9|11751.5|604
1655320200000|2022-06-15 19:10:00|11777.1|11774.3|11798.3|11794.3|11813.1|11808.5|11777.1|11773.1|770
1655320500000|2022-06-15 19:15:00|11798.6|11794.6|11805.8|11803|11812.8|11808.4|11791.8|11788.4|363
1655320800000|2022-06-15 19:20:00|11805.5|11802.7|11789.7|11786.9|11826.2|11823.4|11785.2|11779.8|682
1655321100000|2022-06-15 19:25:00|11791.5|11787.5|11763.5|11760.7|11803|11799.3|11763.5|11758.3|415
1655321400000|2022-06-15 19:30:00|11763|11760.2|11731.9|11727.9|11770.8|11765.2|11731.9|11726.1|359
1655321700000|2022-06-15 19:35:00|11735|11727|11718.6|11714.6|11746.8|11741.4|11718.2|11713.5|345
1655322000000|2022-06-15 19:40:00|11717.7|11714.9|11733.5|11729.5|11736|11730.6|11705.5|11701.3|173
1655322300000|2022-06-15 19:45:00|11735.7|11727.7|11725.6|11721.6|11735.7|11729.7|11699.5|11696.5|269
1655322600000|2022-06-15 19:50:00|11725|11721|11704.2|11701.4|11725|11721.4|11693.7|11690.7|165
1655322900000|2022-06-15 19:55:00|11705.3|11701.3|11698.9|11696.1|11718.5|11713.4|11696.9|11691.2|216
1655323200000|2022-06-15 20:00:00|11698.3|11695.5|11691|11688.2|11712.4|11708.5|11680|11676.8|282
1655323500000|2022-06-15 20:05:00|11690.7|11687.9|11707.4|11704.6|11713.4|11709|11689.9|11686.3|202
1655323800000|2022-06-15 20:10:00|11707.6|11704.8|11712|11708|11720.2|11714.1|11706.1|11701.2|52
1655324100000|2022-06-15 20:15:00|11712.3|11708.3|11714.2|11710.2|11719.3|11716.1|11706.6|11701.3|45
1655324400000|2022-06-15 20:20:00|11716.2|11712.2|11727.9|11723.9|11729.6|11724|11705.8|11702.4|72
1655324700000|2022-06-15 20:25:00|11728.2|11724.2|11729.6|11725.6|11732.1|11728|11723.2|11719.2|61
1655325000000|2022-06-15 20:30:00|11728.8|11726|11725.8|11723|11731.7|11727.5|11715.8|11712.2|54
1655325300000|2022-06-15 20:35:00|11726|11723.2|11740.7|11737.9|11741.8|11737.9|11720.7|11717.8|158
1655325600000|2022-06-15 20:40:00|11740.4|11737.6|11736.5|11732.5|11742|11737.6|11732.5|11727.7|60
1655325900000|2022-06-15 20:45:00|11736.2|11732.2|11716.2|11713.4|11741.4|11736.8|11714.6|11711.8|166
1655326200000|2022-06-15 20:50:00|11716.3|11712.3|11711.3|11707.3|11728.3|11723.4|11710.9|11706.1|149
1655326500000|2022-06-15 20:55:00|11711.2|11708.4|11718.2|11710.2|11719.7|11713.7|11707.2|11701.7|72
1655326800000|2022-06-15 21:00:00|11718.7|11710.7|11717.6|11709.6|11729.5|11721.5|11697.9|11691.3|5
1655327100000|2022-06-15 21:05:00|11718.3|11710.3|11716.5|11708.5|11719.1|11711.1|11715.5|11707.5|1
1655327400000|2022-06-15 21:10:00|11716.4|11708.4|11713.4|11705.4|11716.6|11708.6|11711.8|11703.8|0
1655327700000|2022-06-15 21:15:00|11713.3|11705.3|11724.3|11716.3|11725.2|11717.2|11713.3|11705.3|9
1655328000000|2022-06-15 21:20:00|11724.2|11716.2|11724.2|11716.2|11724.2|11716.2|11724.2|11716.2|1
1655328300000|2022-06-15 21:25:00|11725.7|11717.7|11717.7|11709.7|11725.7|11717.7|11716.2|11708.2|1
1655328600000|2022-06-15 21:30:00|11725.7|11717.7|11725.6|11717.6|11725.7|11717.7|11725.6|11717.6|0
1655328900000|2022-06-15 21:35:00|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|11727.7|11719.7|0
1655329200000|2022-06-15 21:40:00|11727.6|11719.6|11721.6|11713.6|11727.6|11719.6|11712.8|11704.8|0
1655329500000|2022-06-15 21:45:00|11721.5|11713.5|11721.5|11713.5|11721.5|11713.5|11721.5|11713.5|0
1655329800000|2022-06-15 21:50:00|11721.8|11713.8|11721.8|11713.8|11721.8|11713.8|11721.8|11713.8|0
1655330100000|2022-06-15 21:55:00|11722.2|11714.2|11724.2|11716.2|11724.3|11716.3|11722.2|11714.2|0
1655337600000|2022-06-16 00:00:00|11782.5|11774.5|11814.1|11811.3|11814.1|11811.3|11767.2|11761|317
1655337900000|2022-06-16 00:05:00|11815.2|11811.2|11793.6|11789.6|11815.2|11811.3|11777.1|11772.4|203
1655338200000|2022-06-16 00:10:00|11794.5|11791.7|11793.9|11789.9|11812.6|11808.6|11786.9|11781.1|95
1655338500000|2022-06-16 00:15:00|11793.6|11789.6|11782.8|11778.8|11806.1|11799.6|11774.7|11768.6|39
1655338800000|2022-06-16 00:20:00|11782.4|11779.6|11762.2|11758.2|11784.3|11779.9|11754.1|11747.3|101
1655339100000|2022-06-16 00:25:00|11762.1|11759.3|11773.7|11765.7|11775|11771.6|11756.2|11750|49
1655339400000|2022-06-16 00:30:00|11774|11766|11776.1|11772.1|11784.7|11778.4|11770.7|11766|24
1655339700000|2022-06-16 00:35:00|11777.1|11773.1|11775.4|11771.4|11781.9|11776.9|11770.6|11765.6|27
1655340000000|2022-06-16 00:40:00|11774.3|11771.5|11776.5|11773.7|11782.3|11776.1|11764.3|11758.9|38
1655340300000|2022-06-16 00:45:00|11776.3|11773.5|11781.5|11777.5|11786|11781.5|11775.5|11771.3|64
1655340600000|2022-06-16 00:50:00|11781.4|11778.6|11776.7|11772.7|11787|11782.1|11776.3|11772.7|63
1655340900000|2022-06-16 00:55:00|11775.6|11772.8|11790.4|11786.4|11796.4|11792.5|11775.6|11772.4|72
1655341200000|2022-06-16 01:00:00|11792.2|11784.2|11808.4|11805.6|11825.7|11820.4|11789.7|11784.2|1065
1655341500000|2022-06-16 01:05:00|11808.1|11805.3|11805.5|11801.5|11827.1|11822.2|11797|11791|330
1655341800000|2022-06-16 01:10:00|11807.3|11799.3|11808.6|11800.6|11814.5|11808.7|11791.4|11786|243
1655342100000|2022-06-16 01:15:00|11809.2|11801.2|11812.8|11808.8|11823.5|11817.4|11800.7|11796.7|258
1655342400000|2022-06-16 01:20:00|11812.7|11809.9|11826.4|11822.4|11829.6|11824.2|11809|11803.3|149
1655342700000|2022-06-16 01:25:00|11826.1|11822.1|11816.3|11812.3|11835.6|11830.2|11815|11811|129
1655343000000|2022-06-16 01:30:00|11816.2|11812.2|11803.6|11799.6|11821.5|11817.4|11798.9|11794.5|62
1655343300000|2022-06-16 01:35:00|11803.9|11799.9|11796.3|11793.5|11816.3|11810.6|11793|11790.2|219
1655343600000|2022-06-16 01:40:00|11796|11793.2|11794.8|11790.8|11806|11801.5|11786.6|11781.2|142
1655343900000|2022-06-16 01:45:00|11794.4|11791.6|11804.3|11800.3|11812|11806|11792.1|11786.7|182
1655344200000|2022-06-16 01:50:00|11803.5|11800.7|11802.3|11798.3|11816.6|11813.2|11799.9|11794.4|91
1655344500000|2022-06-16 01:55:00|11801.5|11798.7|11787.6|11784.8|11803.5|11798.7|11783.7|11777.5|66
1655344800000|2022-06-16 02:00:00|11787|11784.2|11798.1|11790.1|11801.2|11796.8|11784.9|11780.7|65
1655345100000|2022-06-16 02:05:00|11798.9|11790.9|11796.9|11794.1|11808.2|11804.2|11789.5|11785.1|72
1655345400000|2022-06-16 02:10:00|11797.4|11794.6|11782.9|11778.9|11798.5|11794.6|11779|11775.4|111
1655345700000|2022-06-16 02:15:00|11783.2|11779.2|11777.1|11773.1|11784.1|11781|11776.7|11773.1|15
1655346000000|2022-06-16 02:20:00|11776.3|11773.5|11774.5|11770.5|11781.3|11777.4|11773.8|11769.6|53
1655346300000|2022-06-16 02:25:00|11775.9|11767.9|11772.5|11764.5|11777|11770.8|11761|11756.3|50
1655346600000|2022-06-16 02:30:00|11770.8|11766.8|11761.5|11758.7|11778|11772.9|11759.9|11756.8|296
1655346900000|2022-06-16 02:35:00|11760.2|11757.4|11769.9|11767.1|11771.5|11767.4|11754.6|11749.5|96
1655347200000|2022-06-16 02:40:00|11770.7|11766.7|11772.8|11770|11774.9|11771|11759.3|11755.2|86
1655347500000|2022-06-16 02:45:00|11772.6|11769.8|11774.8|11772|11785.4|11780.3|11769.8|11766.7|74
1655347800000|2022-06-16 02:50:00|11775.6|11771.6|11765.4|11761.4|11780|11775.2|11761.8|11758|66
1655348100000|2022-06-16 02:55:00|11765.2|11761.2|11755.6|11751.6|11767.4|11762.5|11742.8|11740|203
1655348400000|2022-06-16 03:00:00|11754.7|11751.9|11758.7|11755.9|11761.3|11756.5|11748.8|11742.6|42
1655348700000|2022-06-16 03:05:00|11759|11756.2|11759.6|11755.6|11768.9|11765.9|11754|11750.3|99
1655349000000|2022-06-16 03:10:00|11761.1|11757.1|11760|11756|11764.7|11761.9|11754.2|11750.8|49
1655349300000|2022-06-16 03:15:00|11758.8|11755.1|11756.9|11754.1|11775.4|11771.8|11756.9|11752.5|164
1655349600000|2022-06-16 03:20:00|11757.2|11754.4|11760.1|11757.3|11761.2|11758.4|11751.5|11745.8|125
1655349900000|2022-06-16 03:25:00|11760.6|11757.8|11772.9|11768.9|11775.9|11772|11760.6|11757.7|124
1655350200000|2022-06-16 03:30:00|11774.7|11766.7|11767.2|11764.4|11774.7|11769.4|11764.2|11760.6|36
1655350500000|2022-06-16 03:35:00|11767.6|11763.6|11762.7|11759.9|11770.5|11766.4|11756.3|11753.1|118
1655350800000|2022-06-16 03:40:00|11762.5|11759.7|11758.6|11755.8|11762.5|11759.7|11756.7|11752|91
1655351100000|2022-06-16 03:45:00|11758.9|11756.1|11756.8|11752.8|11760.2|11756.2|11752.2|11748.8|15
1655351400000|2022-06-16 03:50:00|11757.1|11753.1|11756.1|11753.3|11759.3|11755.9|11752.7|11747.6|74
1655351700000|2022-06-16 03:55:00|11756.2|11752.2|11757.3|11754.5|11763.1|11759.5|11753.3|11749.7|21
1655352000000|2022-06-16 04:00:00|11757|11754.2|11747.4|11743.4|11758.1|11754.5|11746.1|11743|39
1655352300000|2022-06-16 04:05:00|11747.7|11743.7|11748.1|11744.1|11750.9|11747.2|11746.3|11741.4|16
1655352600000|2022-06-16 04:10:00|11748.4|11744.4|11732.6|11728.6|11750.1|11747.3|11728.5|11723.1|190
1655352900000|2022-06-16 04:15:00|11732.2|11728.2|11737.9|11733.9|11741.6|11736|11729|11724.1|60
1655353200000|2022-06-16 04:20:00|11737.6|11733.6|11730.1|11726.1|11738.6|11735.7|11729|11725.4|11
1655353500000|2022-06-16 04:25:00|11729|11726.2|11738.4|11735.6|11738.4|11735.6|11729|11724.3|23
1655353800000|2022-06-16 04:30:00|11738.8|11734.8|11737.8|11733.8|11738.9|11736.1|11734.4|11730.5|17
1655354100000|2022-06-16 04:35:00|11737.4|11734.6|11742.4|11738.4|11742.4|11738.5|11733.3|11729.7|61
1655354400000|2022-06-16 04:40:00|11742|11739.2|11731.1|11727.1|11742|11739.2|11730.3|11727.1|8
1655354700000|2022-06-16 04:45:00|11731.4|11727.4|11736.1|11732.1|11737.3|11732.1|11730.3|11727|14
1655355000000|2022-06-16 04:50:00|11736.4|11732.4|11735.2|11732.4|11738.5|11734.9|11734.5|11731|12
1655355300000|2022-06-16 04:55:00|11736|11732|11732.9|11730.1|11741.5|11735.8|11732.2|11729.3|8
1655355600000|2022-06-16 05:00:00|11733.7|11729.7|11724.3|11720.3|11733.7|11730.1|11722.3|11717.2|160
1655355900000|2022-06-16 05:05:00|11723.5|11719.5|11720.8|11716.8|11725|11719.8|11711.8|11706|104
1655356200000|2022-06-16 05:10:00|11723|11715|11707.5|11703.5|11723.6|11719.5|11706.4|11702.3|36
1655356500000|2022-06-16 05:15:00|11706.7|11703.9|11716.2|11712.2|11718.9|11715.5|11705.7|11702.8|21
1655356800000|2022-06-16 05:20:00|11717.4|11713.4|11718|11715.2|11725.9|11721.2|11717.2|11711.7|30
1655357100000|2022-06-16 05:25:00|11717.7|11714.9|11744.1|11741.3|11748.7|11745|11717.7|11714.1|71
1655357400000|2022-06-16 05:30:00|11744.4|11741.6|11734.6|11730.6|11751.3|11748.3|11724.8|11720.9|88
1655357700000|2022-06-16 05:35:00|11734.9|11730.9|11717.2|11713.2|11741.1|11735.6|11716.3|11711.2|142
1655358000000|2022-06-16 05:40:00|11718.9|11710.9|11727.2|11719.2|11727.2|11722.5|11711.3|11705.4|58
1655358300000|2022-06-16 05:45:00|11726.6|11718.6|11719.9|11715.9|11732.9|11727|11704.9|11701.7|77
1655358600000|2022-06-16 05:50:00|11719.7|11715.7|11716.9|11712.9|11728.4|11723|11714.8|11708.2|57
1655358900000|2022-06-16 05:55:00|11716.3|11712.3|11717.5|11713.5|11725.4|11721|11714.8|11711.6|91
1655359200000|2022-06-16 06:00:00|11717.7|11713.7|11721.4|11717.4|11735.4|11731.4|11715.9|11711.5|140
1655359500000|2022-06-16 06:05:00|11721.7|11717.7|11759.7|11756.9|11765.8|11762.6|11721.3|11717.7|319
1655359800000|2022-06-16 06:10:00|11759.9|11757.1|11771.1|11768.3|11775.5|11772.7|11753.9|11750.5|438
1655360100000|2022-06-16 06:15:00|11770.8|11768|11749.6|11746.8|11771.1|11768.3|11746.7|11742.8|181
1655360400000|2022-06-16 06:20:00|11748.6|11745.8|11756.7|11752.7|11760.3|11757.5|11744.6|11741.8|135
1655360700000|2022-06-16 06:25:00|11756.9|11754.1|11753.6|11750.8|11765.7|11762.5|11752.1|11749.3|95
1655361000000|2022-06-16 06:30:00|11758.6|11755.8|11736.9|11732.9|11760.7|11757.8|11728.8|11725.9|331
1655361300000|2022-06-16 06:35:00|11736.5|11733.7|11742.9|11740.1|11747|11744.1|11732.2|11729|429
1655361600000|2022-06-16 06:40:00|11742.2|11739.4|11770.3|11767.5|11770.7|11767.5|11739.5|11736.6|307
1655361900000|2022-06-16 06:45:00|11769.8|11767|11780.7|11777.9|11783.4|11780.6|11762.5|11759.7|552
1655362200000|2022-06-16 06:50:00|11779.7|11776.9|11774.2|11771.4|11786.7|11783.9|11772.4|11769.6|705
1655362500000|2022-06-16 06:55:00|11774.5|11771.7|11772.1|11769.3|11783.6|11780.4|11771.2|11767.8|395
1655362800000|2022-06-16 07:00:00|11771.5|11768.7|11785.7|11782.9|11799|11796.2|11759.6|11756.2|520
1655363100000|2022-06-16 07:05:00|11785.5|11782.7|11769|11766.2|11792|11788.8|11762.7|11759.9|363
1655363400000|2022-06-16 07:10:00|11769.2|11766.4|11757|11754.2|11773.5|11770.7|11755.3|11751.4|285
1655363700000|2022-06-16 07:15:00|11756.3|11753.5|11738.2|11735.4|11762.3|11759.5|11737.5|11734.7|341
1655364000000|2022-06-16 07:20:00|11738.5|11735.7|11733.1|11730.3|11746|11742.9|11732.8|11729.2|1135
1655364300000|2022-06-16 07:25:00|11733.3|11730.5|11748.2|11745.4|11759.3|11756.4|11732.5|11729.7|517
1655364600000|2022-06-16 07:30:00|11749|11745|11723.1|11720.3|11758.7|11755.9|11719.9|11717.1|1403
1655364900000|2022-06-16 07:35:00|11723.3|11720.5|11713.1|11710.3|11724.8|11722|11705.1|11701.7|979
1655365200000|2022-06-16 07:40:00|11713.5|11710.7|11714.4|11710.4|11723.6|11720.8|11704.8|11701.9|654
1655365500000|2022-06-16 07:45:00|11713|11710.2|11719.7|11716.9|11724|11721.2|11706.2|11703.4|989
1655365800000|2022-06-16 07:50:00|11720|11717.2|11733|11730.2|11738.1|11734.2|11716|11713.1|559
1655366100000|2022-06-16 07:55:00|11732.8|11730|11733.5|11730.7|11740.5|11737.7|11720.4|11717.6|967
1655366400000|2022-06-16 08:00:00|11734.1|11731.3|11735.8|11733|11754|11751.1|11727.5|11724.7|759
1655366700000|2022-06-16 08:05:00|11736|11733.2|11732.6|11729.8|11745|11742.1|11727.5|11724.7|475
1655367000000|2022-06-16 08:10:00|11731.6|11728.8|11732.3|11729.5|11740.8|11738|11723|11720.2|971
1655367300000|2022-06-16 08:15:00|11732.7|11728.7|11729.6|11725.6|11746.3|11743.2|11729|11725.6|1295
1655367600000|2022-06-16 08:20:00|11730|11727.2|11728.8|11726|11737|11734.2|11721.2|11718.4|1806
1655367900000|2022-06-16 08:25:00|11729|11726.2|11736.6|11733.8|11750.5|11747.7|11723.7|11720.9|3183
1655368200000|2022-06-16 08:30:00|11737.6|11734.8|11721.4|11718.6|11739.6|11734.8|11719.9|11717|2302
1655368500000|2022-06-16 08:35:00|11720.9|11718.1|11722.6|11719.8|11724.4|11721.6|11714.4|11711.6|2054
1655368800000|2022-06-16 08:40:00|11722.9|11720.1|11716.7|11713.9|11724.3|11721.5|11713|11710.2|1250
1655369100000|2022-06-16 08:45:00|11716|11713.2|11705.5|11702.7|11717.7|11714.9|11705|11702.2|875
1655369400000|2022-06-16 08:50:00|11706.5|11703.7|11676.3|11673.5|11708.5|11705.7|11676.1|11673.1|3494
1655369700000|2022-06-16 08:55:00|11676.1|11673.3|11667.8|11665|11686.3|11683.5|11666.4|11663.6|4418
1655370000000|2022-06-16 09:00:00|11667.6|11664.8|11654.3|11651.5|11669.3|11666.5|11652.4|11648.8|3680
1655370300000|2022-06-16 09:05:00|11654.6|11651.8|11637.1|11634.3|11657.3|11654.5|11626.5|11623.7|4894
1655370600000|2022-06-16 09:10:00|11637.4|11634.6|11672|11669.2|11673.5|11670.7|11632.4|11629.6|1679
1655370900000|2022-06-16 09:15:00|11671.8|11669|11643.9|11641.1|11681.3|11678.5|11641.2|11638.4|1669
1655371200000|2022-06-16 09:20:00|11643.4|11640.6|11630.2|11627.4|11654.4|11651.6|11616.5|11613.7|1669
1655371500000|2022-06-16 09:25:00|11629.8|11627|11600|11597.2|11632.9|11630.1|11599.1|11596.3|2066
1655371800000|2022-06-16 09:30:00|11600.5|11597.7|11641.1|11638.3|11641.6|11638.8|11591.4|11588.6|1812
1655372100000|2022-06-16 09:35:00|11641.3|11638.5|11610.5|11607.7|11641.3|11638.5|11599.3|11596.5|1550
1655372400000|2022-06-16 09:40:00|11610.3|11607.5|11626.4|11623.6|11635.1|11632.3|11609|11606.2|677
1655372700000|2022-06-16 09:45:00|11630|11622|11630.4|11627.6|11652.4|11649.6|11614|11611.1|1764
1655373000000|2022-06-16 09:50:00|11629.7|11626.9|11627.6|11624.8|11633.5|11630.6|11613.4|11610.6|1066
1655373300000|2022-06-16 09:55:00|11625.9|11623.1|11676.6|11673.8|11685.1|11682.2|11625.9|11622.7|1331
1655373600000|2022-06-16 10:00:00|11677.1|11674.3|11670|11667.2|11682.6|11679.8|11654.3|11651.5|602
1655373900000|2022-06-16 10:05:00|11670.4|11667.6|11644.4|11641.6|11680.5|11677.6|11644.4|11641.6|529
1655374200000|2022-06-16 10:10:00|11644.6|11641.8|11663|11660.2|11668.3|11665.1|11630.4|11627.5|575
1655374500000|2022-06-16 10:15:00|11663.3|11660.5|11644.5|11640.5|11678.8|11675.5|11642.3|11639.5|605
1655374800000|2022-06-16 10:20:00|11643.7|11640.9|11631.5|11628.7|11645.8|11642.6|11623.2|11620.1|406
1655375100000|2022-06-16 10:25:00|11629.7|11626.9|11645.2|11641.2|11647.5|11644.6|11622|11618.8|885
1655375400000|2022-06-16 10:30:00|11644.4|11641.6|11602.4|11599.6|11644.4|11641.6|11600.9|11598.1|416
1655375700000|2022-06-16 10:35:00|11602.2|11598.2|11566.5|11563.7|11603.6|11600.4|11565|11562.2|1779
1655376000000|2022-06-16 10:40:00|11565.5|11562.7|11573.7|11570.9|11583.8|11581|11557.1|11554.3|1120
1655376300000|2022-06-16 10:45:00|11573.5|11570.7|11553.2|11550.4|11579.9|11577.1|11547.9|11545.1|1355
1655376600000|2022-06-16 10:50:00|11553|11550.2|11545.6|11542.8|11577.1|11574.3|11538.8|11536|1062
1655376900000|2022-06-16 10:55:00|11545.9|11543.1|11554.3|11551.5|11572.5|11569.7|11540.1|11536.5|636
1655377200000|2022-06-16 11:00:00|11554|11551.2|11583.6|11579.6|11583.6|11580.2|11540.4|11537.2|680
1655377500000|2022-06-16 11:05:00|11584.1|11580.1|11560.2|11557.4|11602|11598.9|11560.2|11557|594
1655377800000|2022-06-16 11:10:00|11560.5|11557.7|11538.9|11536.1|11571.6|11567.7|11538.1|11535.3|417
1655378100000|2022-06-16 11:15:00|11539.6|11536.8|11540.2|11537.4|11546.7|11543.9|11521.5|11518.7|856
1655378400000|2022-06-16 11:20:00|11539.2|11536.4|11540|11537.2|11546.6|11543.8|11529.6|11526.8|765
1655378700000|2022-06-16 11:25:00|11539.1|11536.3|11535.1|11532.3|11555.6|11552|11523.4|11520.1|1302
1655379000000|2022-06-16 11:30:00|11536.1|11533.3|11540.8|11538|11555.8|11553|11521|11516.3|1255
1655379300000|2022-06-16 11:35:00|11543.2|11539.2|11506.9|11504.1|11544.9|11540.9|11498.5|11495.6|1081
1655379600000|2022-06-16 11:40:00|11507.5|11504.7|11473.3|11470.5|11507.5|11504.7|11468.8|11463.4|1397
1655379900000|2022-06-16 11:45:00|11473|11470.2|11458|11455.2|11484.4|11481.5|11457.4|11454.6|1929
1655380200000|2022-06-16 11:50:00|11458.5|11455.7|11477.4|11474.6|11487.4|11484.6|11458.5|11455.1|516
1655380500000|2022-06-16 11:55:00|11477.8|11473.8|11502.4|11498.4|11504.7|11501.5|11468.6|11465.5|944
1655380800000|2022-06-16 12:00:00|11502|11499.2|11469.8|11467|11502.7|11499.2|11459.2|11454.8|1312
1655381100000|2022-06-16 12:05:00|11470.1|11467.3|11462.7|11459.9|11482|11479.2|11447.1|11444|2378
1655381400000|2022-06-16 12:10:00|11463.1|11460.3|11502.3|11499.5|11508|11505.2|11460.7|11457.9|1447
1655381700000|2022-06-16 12:15:00|11502.7|11498.7|11511.8|11509|11515.3|11512.5|11500.1|11497|2174
1655382000000|2022-06-16 12:20:00|11512.1|11509.3|11521|11518.2|11522.9|11519.7|11504.5|11500.8|876
1655382300000|2022-06-16 12:25:00|11520.5|11517.7|11541.7|11537.7|11559.1|11553.5|11518.5|11515.1|936
1655382600000|2022-06-16 12:30:00|11540.9|11538.1|11542.1|11539.3|11559.6|11556|11519.5|11516.3|1351
1655382900000|2022-06-16 12:35:00|11541|11538.2|11559.4|11556.6|11561.4|11558.6|11524.2|11518.7|1922
1655383200000|2022-06-16 12:40:00|11560.9|11558.1|11587.1|11584.3|11588.1|11585.3|11560.4|11556.5|1415
1655383500000|2022-06-16 12:45:00|11586.8|11584|11636.4|11633.6|11643.9|11641.1|11570.3|11567.5|2520
1655383800000|2022-06-16 12:50:00|11636.1|11633.3|11629|11626.2|11637.3|11634.4|11609.1|11605.6|1169
1655384100000|2022-06-16 12:55:00|11628.4|11625.6|11610.1|11606.1|11643|11639.8|11609.6|11606.1|2041
1655384400000|2022-06-16 13:00:00|11610.4|11606.4|11608.7|11605.9|11624|11621.2|11590.6|11587.5|2472
1655384700000|2022-06-16 13:05:00|11610.8|11606.8|11629.7|11625.7|11631.3|11628.5|11580.5|11577.7|1396
1655385000000|2022-06-16 13:10:00|11629.4|11625.4|11637.9|11633.9|11641.6|11638.7|11604.8|11599.1|963
1655385300000|2022-06-16 13:15:00|11637.6|11633.6|11593.5|11590.7|11649.9|11645.9|11590.8|11588|1367
1655385600000|2022-06-16 13:20:00|11593.1|11590.3|11588.7|11584.7|11602.9|11597.4|11571.8|11568.6|1399
1655385900000|2022-06-16 13:25:00|11587.9|11585.1|11593.3|11589.3|11603.4|11599.4|11584.5|11581.4|640
1655386200000|2022-06-16 13:30:00|11592.4|11589.6|11579.8|11575.8|11614.3|11610.2|11569.9|11567.1|1948
1655386500000|2022-06-16 13:35:00|11579.6|11575.6|11501.6|11498.8|11580.3|11576.7|11486.9|11484.1|2867
1655386800000|2022-06-16 13:40:00|11502|11499.2|11492.9|11488.9|11520.3|11515.2|11488.4|11485.6|1525
1655387100000|2022-06-16 13:45:00|11492.6|11488.6|11496.1|11492.1|11505.6|11502|11458.3|11455.5|2019
1655387400000|2022-06-16 13:50:00|11495.3|11492.5|11454.4|11451.6|11506.1|11503.3|11454.4|11451|1328
1655387700000|2022-06-16 13:55:00|11454.2|11451.4|11478|11475.2|11498.4|11494.4|11426.3|11423.5|3671
1655388000000|2022-06-16 14:00:00|11476.8|11474|11435|11431|11492.6|11487.5|11429.6|11426.4|2170
1655388300000|2022-06-16 14:05:00|11434.4|11430.4|11460.4|11456.4|11467.9|11463.8|11403|11398.1|2804
1655388600000|2022-06-16 14:10:00|11460.1|11456.1|11426|11423.2|11468.6|11462.8|11416.6|11413.4|1799
1655388900000|2022-06-16 14:15:00|11426.4|11422.4|11481|11478.2|11494.9|11490.2|11417.3|11411.2|2189
1655389200000|2022-06-16 14:20:00|11481.3|11478.5|11568.6|11565.8|11575.9|11571.2|11481.3|11478.1|2217
1655389500000|2022-06-16 14:25:00|11568.3|11565.5|11622.6|11618.6|11624.4|11620.3|11568.3|11565.5|1936
1655389800000|2022-06-16 14:30:00|11622.3|11618.3|11597.2|11593.2|11626.4|11622.1|11583|11579.8|1813
1655390100000|2022-06-16 14:35:00|11596.4|11593.6|11642.1|11639.3|11657.7|11654.9|11588.4|11583.7|2361
1655390400000|2022-06-16 14:40:00|11643.9|11639.9|11676.6|11673.8|11680.2|11677.4|11641.1|11638.3|2282
1655390700000|2022-06-16 14:45:00|11677.6|11674.8|11617.2|11613.2|11682.6|11679.8|11614.9|11610.2|2693
1655391000000|2022-06-16 14:50:00|11615.7|11611.7|11614.9|11610.9|11626.7|11623.6|11576.9|11571.5|2011
1655391300000|2022-06-16 14:55:00|11614.6|11610.6|11623.8|11619.8|11654|11648.6|11613.6|11609.1|1310
1655391600000|2022-06-16 15:00:00|11622.6|11618.6|11684.8|11680.8|11688.9|11686|11612.2|11606.4|1983
1655391900000|2022-06-16 15:05:00|11684.2|11680.2|11689.2|11686.4|11692.5|11689.1|11659.5|11655.1|1862
1655392200000|2022-06-16 15:10:00|11689.6|11685.6|11692.5|11689.7|11707.8|11702.8|11677.9|11672.5|2026
1655392500000|2022-06-16 15:15:00|11692.3|11689.5|11668.4|11664.4|11698.8|11694.1|11664|11660.3|1651
1655392800000|2022-06-16 15:20:00|11668|11665.2|11622.6|11618.6|11674.9|11671.7|11609.9|11605.8|2722
1655393100000|2022-06-16 15:25:00|11622|11618|11616.1|11613.3|11629.5|11626.1|11593.7|11588.2|7160
1655393400000|2022-06-16 15:30:00|11616.6|11613.8|11607.1|11603.1|11621.2|11618.2|11558.8|11554.9|5011
1655393700000|2022-06-16 15:35:00|11606.9|11602.9|11637.7|11634.9|11663.9|11660.8|11604|11599.1|3006
1655394000000|2022-06-16 15:40:00|11638.1|11634.1|11631.7|11627.7|11641.3|11637.9|11597.6|11592.2|971
1655394300000|2022-06-16 15:45:00|11631.6|11628.8|11681.8|11679|11683.6|11679.9|11629.9|11627|917
1655394600000|2022-06-16 15:50:00|11680.7|11677.9|11639.9|11637.1|11693.8|11689.7|11634.3|11631.1|1123
1655394900000|2022-06-16 15:55:00|11640.3|11637.5|11658.8|11654.8|11679.7|11675.6|11634.9|11631.7|871
1655395200000|2022-06-16 16:00:00|11658.4|11655.6|11677.9|11675.1|11684.2|11680.6|11653.8|11650.6|1413
1655395500000|2022-06-16 16:05:00|11677.7|11674.9|11642|11638|11691.8|11687.7|11636.5|11630|1155
1655395800000|2022-06-16 16:10:00|11642.5|11638.5|11650.7|11646.7|11670.5|11665.8|11623.3|11619.4|1111
1655396100000|2022-06-16 16:15:00|11650.1|11646.1|11647|11643|11679.8|11675|11645.5|11640.8|731
1655396400000|2022-06-16 16:20:00|11647.6|11643.6|11660.9|11656.9|11662.9|11657.8|11635.9|11632.5|839
1655396700000|2022-06-16 16:25:00|11660.4|11656.4|11649.5|11645.5|11660.9|11657.5|11636.6|11633|784
1655397000000|2022-06-16 16:30:00|11652.7|11644.7|11714.4|11711.6|11723.5|11719.6|11644.4|11638.1|1997
1655397300000|2022-06-16 16:35:00|11715.3|11712.5|11706.2|11702.2|11725|11721|11698.2|11693.6|668
1655397600000|2022-06-16 16:40:00|11705.2|11701.2|11721.1|11717.1|11725.8|11722.9|11682.3|11678.7|666
1655397900000|2022-06-16 16:45:00|11720.8|11716.8|11725.4|11722.6|11731.7|11728.1|11716.7|11711.6|699
1655398200000|2022-06-16 16:50:00|11725.8|11723|11729.9|11725.9|11736.1|11732.2|11712.1|11708.9|1054
1655398500000|2022-06-16 16:55:00|11728.5|11725.7|11753.6|11749.6|11756.8|11754|11721.1|11715.8|1625
1655398800000|2022-06-16 17:00:00|11754.8|11746.8|11762|11759.2|11770.5|11767.6|11750.7|11745.5|854
1655399100000|2022-06-16 17:05:00|11762.8|11758.8|11789|11786.2|11795.6|11790.3|11761.3|11758.1|1182
1655399400000|2022-06-16 17:10:00|11790.6|11787.8|11776.9|11774.1|11794.6|11790.2|11759.4|11756.5|856
1655399700000|2022-06-16 17:15:00|11777.6|11774.8|11792.5|11789.7|11799.1|11794.7|11764.4|11758.2|413
1655400000000|2022-06-16 17:20:00|11791.5|11788.7|11796.6|11792.6|11807|11803.8|11787.9|11783.9|574
1655400300000|2022-06-16 17:25:00|11797|11793|11823.8|11819.8|11829.8|11826.4|11793.3|11789.3|1271
1655400600000|2022-06-16 17:30:00|11823|11820.2|11821.9|11817.9|11836.3|11832.4|11810.9|11807|1370
1655400900000|2022-06-16 17:35:00|11821.8|11819|11808.7|11804.7|11830.8|11827.9|11793|11787.2|950
1655401200000|2022-06-16 17:40:00|11809.7|11805.7|11796.6|11793.8|11810.4|11807|11793.5|11790.1|760
1655401500000|2022-06-16 17:45:00|11797|11793|11830|11827.2|11830.7|11827.5|11793.9|11790|453
1655401800000|2022-06-16 17:50:00|11830.3|11827.5|11838.9|11836.1|11854.4|11851.6|11823.9|11820.3|1241
1655402100000|2022-06-16 17:55:00|11839.5|11835.5|11821.1|11818.3|11842|11838.1|11804.6|11801.2|539
1655402400000|2022-06-16 18:00:00|11821.6|11818.8|11783.8|11781|11823.9|11821|11779.1|11775.2|940
1655402700000|2022-06-16 18:05:00|11784.6|11780.6|11791.5|11788.7|11810.6|11807.4|11769.6|11765.9|782
1655403000000|2022-06-16 18:10:00|11792.3|11788.3|11785.3|11781.3|11809.3|11806.1|11775.2|11772|886
1655403300000|2022-06-16 18:15:00|11785|11781|11799.4|11796.6|11806.3|11803.3|11759.6|11755.5|1416
1655403600000|2022-06-16 18:20:00|11800.5|11796.5|11808.8|11806|11822.9|11819.3|11791.5|11787.3|1106
1655403900000|2022-06-16 18:25:00|11809.5|11806.7|11816.3|11813.5|11828.2|11825.4|11784.5|11779.8|4396
1655404200000|2022-06-16 18:30:00|11816|11813.2|11844.9|11842.1|11848.2|11842.4|11812|11809.2|2526
1655404500000|2022-06-16 18:35:00|11845.7|11841.7|11833.8|11831|11859.9|11856.4|11832.3|11829.3|642
1655404800000|2022-06-16 18:40:00|11834.5|11831.7|11841|11837|11853.1|11849.7|11834.2|11830.1|442
1655405100000|2022-06-16 18:45:00|11841.9|11839.1|11824.2|11821.4|11852.3|11847.4|11817.2|11814.3|329
1655405400000|2022-06-16 18:50:00|11825|11821|11833.5|11830.7|11838.9|11834.9|11823.4|11820|355
1655405700000|2022-06-16 18:55:00|11833.8|11831|11835.6|11831.6|11848.1|11845.3|11827.9|11822.8|155
1655406000000|2022-06-16 19:00:00|11834.5|11831.7|11835.3|11831.3|11842.9|11839.4|11826.8|11824|172
1655406300000|2022-06-16 19:05:00|11834.5|11831.7|11842.8|11840|11844.5|11840.1|11834.5|11831.7|119
1655406600000|2022-06-16 19:10:00|11842.5|11839.7|11835.9|11831.9|11850.8|11848|11832.8|11829.6|177
1655406900000|2022-06-16 19:15:00|11834.2|11831.4|11812.3|11809.5|11835.9|11832.7|11812.3|11809.5|557
1655407200000|2022-06-16 19:20:00|11812.6|11809.8|11787.1|11783.1|11813.9|11810.7|11786.3|11782.9|305
1655407500000|2022-06-16 19:25:00|11786.3|11783.5|11786|11783.2|11796.9|11792.2|11773|11769.4|278
1655407800000|2022-06-16 19:30:00|11785.5|11782.7|11783|11780.2|11791.5|11787.9|11772.9|11769.3|194
1655408100000|2022-06-16 19:35:00|11782.8|11778.8|11776.3|11773.5|11787.8|11784.9|11774.7|11771.5|141
1655408400000|2022-06-16 19:40:00|11777.4|11773.4|11763.6|11760.8|11788.7|11785.1|11761.6|11758.4|175
1655408700000|2022-06-16 19:45:00|11763.2|11760.4|11758|11754|11770.4|11765.2|11755.3|11749.9|158
1655409000000|2022-06-16 19:50:00|11757.7|11753.7|11759.1|11751.1|11782.5|11776.7|11744.2|11740.7|406
1655409300000|2022-06-16 19:55:00|11760|11752|11746.8|11744|11763.4|11760|11740.4|11736.2|169
1655409600000|2022-06-16 20:00:00|11746.5|11743.7|11748.5|11744.5|11782.4|11775.9|11735.2|11730.7|360
1655409900000|2022-06-16 20:05:00|11748.2|11744.2|11752.1|11748.1|11760.9|11754.5|11747.8|11742.4|62
1655410200000|2022-06-16 20:10:00|11751|11748.2|11747.4|11743.4|11753.3|11749.2|11743.7|11738.6|67
1655410500000|2022-06-16 20:15:00|11747.1|11743.1|11752.1|11748.1|11759.9|11753.9|11741.3|11737.3|79
1655410800000|2022-06-16 20:20:00|11752.4|11748.4|11755.2|11752.4|11765.9|11761.4|11752|11746.9|53
1655411100000|2022-06-16 20:25:00|11754.8|11752|11757.9|11755.1|11760|11755.4|11751.9|11746.5|117
1655411400000|2022-06-16 20:30:00|11757.3|11753.3|11757.5|11754.7|11759.8|11756.2|11753.9|11750.5|73
1655411700000|2022-06-16 20:35:00|11757|11754.2|11758.4|11755.6|11758.6|11755.6|11754.7|11751.5|87
1655412000000|2022-06-16 20:40:00|11757.4|11754.6|11760.8|11756.8|11761.9|11759.1|11756.1|11752.5|103
1655412300000|2022-06-16 20:45:00|11760.4|11757.6|11731.9|11727.9|11762.3|11759.1|11731.1|11726.7|75
1655412600000|2022-06-16 20:50:00|11731.1|11728.3|11736.3|11728.3|11743.7|11737.9|11730.9|11726.7|39
1655412900000|2022-06-16 20:55:00|11736.6|11728.6|11745.1|11737.1|11750.8|11744.4|11731|11724.9|57
1655413200000|2022-06-16 21:00:00|11744.2|11736.2|11749.6|11741.6|11751.6|11743.6|11744.2|11736.2|1
1655413500000|2022-06-16 21:05:00|11749.4|11741.4|11749.5|11741.5|11749.5|11741.5|11749.3|11741.3|0
1655414100000|2022-06-16 21:15:00|11738|11734|11732.8|11724.8|11738|11734|11732.8|11724.8|2
1655414400000|2022-06-16 21:20:00|11732.6|11724.6|11728.9|11720.9|11732.6|11724.6|11727.5|11719.5|9
1655414700000|2022-06-16 21:25:00|11727.4|11719.4|11729.4|11721.4|11732.3|11729.5|11721.9|11717.4|7
1655415300000|2022-06-16 21:35:00|11729.7|11721.7|11729.3|11721.3|11729.7|11721.7|11729.3|11721.3|13
1655415600000|2022-06-16 21:40:00|11729.6|11721.6|11729.6|11721.6|11729.6|11721.6|11729.6|11721.6|0
1655415900000|2022-06-16 21:45:00|11729.3|11721.3|11729.6|11721.6|11729.6|11721.6|11729.3|11721.3|0
1655416200000|2022-06-16 21:50:00|11729.5|11721.5|11729.5|11721.5|11729.5|11721.5|11729.5|11721.5|0
1655416500000|2022-06-16 21:55:00|11729.1|11726.3|11733.3|11730.5|11733.3|11730.5|11729.1|11726.3|25
1655424000000|2022-06-17 00:00:00|11740.6|11732.6|11707.4|11703.4|11742.8|11738.1|11695|11692.2|279
1655424300000|2022-06-17 00:05:00|11707.3|11704.5|11734.4|11731.6|11744|11739.5|11703.4|11697.9|270
1655424600000|2022-06-17 00:10:00|11734.7|11731.9|11694.8|11690.8|11735.1|11731.9|11686.8|11681.9|216
1655424900000|2022-06-17 00:15:00|11694|11691.2|11710.1|11706.1|11720.8|11713.6|11692.7|11689.9|95
1655425200000|2022-06-17 00:20:00|11709|11706.2|11721.1|11717.1|11729.3|11723.6|11704.8|11701.9|50
1655425500000|2022-06-17 00:25:00|11720|11717.2|11720.8|11716.8|11726.4|11722.9|11715.3|11712.1|34
1655425800000|2022-06-17 00:30:00|11719.7|11716.9|11713.8|11709.8|11723.8|11719.8|11708.2|11704.1|28
1655426100000|2022-06-17 00:35:00|11716.3|11708.3|11711.7|11707.7|11726|11720.2|11708.6|11704.5|184
1655426400000|2022-06-17 00:40:00|11711.3|11707.3|11707.4|11703.4|11713.5|11710.3|11704.9|11700.5|20
1655426700000|2022-06-17 00:45:00|11707.7|11703.7|11720.7|11716.7|11721.2|11716.8|11704.4|11700.5|24
1655427000000|2022-06-17 00:50:00|11720.6|11717.8|11721.6|11717.6|11730.3|11726.7|11710.7|11705.2|96
1655427300000|2022-06-17 00:55:00|11722|11718|11719.8|11717|11727.6|11723.7|11711.5|11708.3|60
1655427600000|2022-06-17 01:00:00|11717.9|11713.9|11702.2|11699.4|11730.3|11726|11699.2|11693.4|186
1655427900000|2022-06-17 01:05:00|11702.8|11698.8|11743.3|11739.3|11751.5|11745|11695.7|11691.8|267
1655428200000|2022-06-17 01:10:00|11743|11739|11753.7|11750.9|11757.9|11752.1|11738.3|11732.4|327
1655428500000|2022-06-17 01:15:00|11754.3|11751.5|11745.7|11741.7|11757.6|11752.5|11738.1|11732.9|121
1655428800000|2022-06-17 01:20:00|11746.5|11738.5|11717.7|11713.7|11753.2|11746.7|11712.2|11706.5|310
1655429100000|2022-06-17 01:25:00|11718.1|11714.1|11709.3|11705.3|11729.7|11723.4|11705.5|11700.1|116
1655429400000|2022-06-17 01:30:00|11709.6|11705.6|11724.1|11720.1|11725.6|11720.3|11701.2|11695.3|127
1655429700000|2022-06-17 01:35:00|11723.3|11720.5|11764.5|11760.5|11764.5|11761.3|11712.5|11707.1|183
1655430000000|2022-06-17 01:40:00|11764.1|11761.3|11764.2|11761.4|11772.1|11768|11749.2|11743.8|150
1655430300000|2022-06-17 01:45:00|11767.5|11759.5|11767.8|11765|11775.8|11771.1|11754.9|11749.8|114
1655430600000|2022-06-17 01:50:00|11768.2|11765.4|11780.7|11772.7|11782.2|11778.3|11760.2|11754.2|87
1655430900000|2022-06-17 01:55:00|11780.4|11772.4|11764.4|11760.4|11782|11778|11758.9|11753.7|106
1655431200000|2022-06-17 02:00:00|11764.6|11760.6|11762.5|11758.5|11771.2|11764.2|11757.8|11752.8|28
1655431500000|2022-06-17 02:05:00|11763.5|11759.5|11748.9|11744.9|11764|11760.6|11745.1|11739.7|114
1655431800000|2022-06-17 02:10:00|11749.2|11745.2|11750.8|11746.8|11765|11760.8|11744.4|11740|79
1655432100000|2022-06-17 02:15:00|11749.8|11745.8|11751.6|11743.6|11759|11753.5|11739.1|11736.3|48
1655432400000|2022-06-17 02:20:00|11751|11743|11748.1|11744.1|11752.4|11746.8|11738.6|11733.9|5
1655432700000|2022-06-17 02:25:00|11748.5|11744.5|11756.8|11754|11759.9|11754.8|11746.4|11739.9|44
1655433000000|2022-06-17 02:30:00|11755.4|11751.4|11748.7|11740.7|11761.1|11755.2|11742|11736.9|79
1655433300000|2022-06-17 02:35:00|11745.4|11741.4|11728|11724|11746.5|11741.6|11726|11721.6|71
1655433600000|2022-06-17 02:40:00|11728.4|11724.4|11758.9|11756.1|11766.8|11761|11725.5|11721.1|224
1655433900000|2022-06-17 02:45:00|11759.3|11755.3|11766.5|11763.7|11776.8|11771.7|11753.6|11750|238
1655434200000|2022-06-17 02:50:00|11766.8|11764|11756.8|11754|11772.7|11767.9|11755.8|11752.1|42
1655434500000|2022-06-17 02:55:00|11756.9|11752.9|11743.9|11739.9|11762.3|11758.4|11737.8|11732.7|114
1655434800000|2022-06-17 03:00:00|11744.3|11740.3|11734.8|11730.8|11748.4|11742.7|11727|11723.5|45
1655435100000|2022-06-17 03:05:00|11736.1|11732.1|11715.8|11711.8|11741.3|11736.9|11713.5|11707.3|157
1655435400000|2022-06-17 03:10:00|11716.5|11712.5|11711.7|11707.7|11719.6|11713.8|11703.6|11700.8|123
1655435700000|2022-06-17 03:15:00|11710.6|11707.8|11707.8|11705|11725.2|11719.8|11707.8|11704.1|135
1655436000000|2022-06-17 03:20:00|11708.5|11705.7|11719.6|11715.6|11724.1|11720.4|11708.5|11703.8|39
1655436300000|2022-06-17 03:25:00|11721.8|11713.8|11722.6|11718.6|11723.8|11718.7|11710.5|11705.8|35
1655436600000|2022-06-17 03:30:00|11723.4|11719.4|11721.5|11717.5|11727.1|11721.6|11714.1|11710.5|43
1655436900000|2022-06-17 03:35:00|11723.7|11715.7|11726.4|11723.6|11728.7|11724.3|11720.9|11715.7|24
1655437200000|2022-06-17 03:40:00|11725.9|11723.1|11725.2|11721.2|11731.3|11725.9|11721.5|11716.3|14
1655437500000|2022-06-17 03:45:00|11724.4|11721.6|11725|11721|11730.9|11725.7|11721.9|11716.3|38
1655437800000|2022-06-17 03:50:00|11726.5|11718.5|11722.9|11720.1|11726.5|11721.4|11720.2|11717.4|5
1655438100000|2022-06-17 03:55:00|11722.6|11719.8|11720.9|11718.1|11724.8|11721.8|11720.5|11716.8|4
1655438400000|2022-06-17 04:00:00|11723.1|11719.1|11725.3|11721.3|11728.5|11723.8|11723.1|11719.1|27
1655438700000|2022-06-17 04:05:00|11724.9|11720.9|11729.3|11725.3|11734.2|11730|11723.5|11720.3|46
1655439000000|2022-06-17 04:10:00|11730.3|11726.3|11731.3|11727.3|11738.5|11732.3|11728.5|11724.1|23
1655439300000|2022-06-17 04:15:00|11730.5|11727.7|11749.2|11745.2|11753.4|11749.3|11730.5|11727.3|357
1655439600000|2022-06-17 04:20:00|11749.1|11746.3|11744.1|11741.3|11754.1|11751.3|11742.8|11737.7|46
1655439900000|2022-06-17 04:25:00|11744.9|11740.9|11741.8|11737.8|11750.3|11744.1|11738.9|11735.5|25
1655440200000|2022-06-17 04:30:00|11741.5|11737.5|11740.3|11737.5|11744.9|11742.1|11736.7|11732.3|17
1655440500000|2022-06-17 04:35:00|11740|11737.2|11746.4|11742.4|11751.8|11748.2|11740|11736.4|25
1655440800000|2022-06-17 04:40:00|11746|11743.2|11746.7|11742.7|11748.2|11744.5|11742.4|11738.4|10
1655441100000|2022-06-17 04:45:00|11747.4|11743.4|11742.6|11738.6|11748.7|11744.7|11740.2|11736.1|11
1655441400000|2022-06-17 04:50:00|11742.2|11738.2|11740.1|11736.1|11742.2|11738.3|11733|11727.9|325
1655441700000|2022-06-17 04:55:00|11742.6|11734.6|11736.4|11732.4|11743.9|11739.5|11736.3|11732.2|7
1655442000000|2022-06-17 05:00:00|11735.6|11732.8|11738.4|11734.4|11746.7|11742.5|11735.3|11729.9|7
1655442300000|2022-06-17 05:05:00|11738.9|11730.9|11739.6|11735.6|11751.1|11747.7|11735.9|11730.9|59
1655442600000|2022-06-17 05:10:00|11741.8|11733.8|11747.5|11744.7|11747.9|11744.7|11738.5|11732.4|34
1655442900000|2022-06-17 05:15:00|11747.8|11745|11739.8|11737|11754.1|11748|11736.5|11732.9|32
1655443200000|2022-06-17 05:20:00|11738.9|11736.1|11735.5|11731.5|11741.1|11737.6|11734.7|11731.1|15
1655443500000|2022-06-17 05:25:00|11734.7|11731.9|11733.1|11729.1|11738|11731.9|11725.8|11721.6|62
1655443800000|2022-06-17 05:30:00|11735.1|11731.1|11739.4|11735.4|11739.6|11735.4|11725.4|11719.6|63
1655444100000|2022-06-17 05:35:00|11740.1|11736.1|11731.3|11727.3|11741.2|11737.2|11715.4|11710.5|132
1655444400000|2022-06-17 05:40:00|11733.1|11725.1|11766.9|11764.1|11775.2|11769.3|11731.2|11724.8|121
1655444700000|2022-06-17 05:45:00|11766.7|11763.9|11792.9|11790.1|11797.6|11794.7|11765.2|11762.4|273
1655445000000|2022-06-17 05:50:00|11793.3|11789.3|11791.6|11787.6|11798.2|11793.1|11787.2|11783.5|92
1655445300000|2022-06-17 05:55:00|11792.6|11788.6|11781.6|11777.6|11798.4|11793.7|11778.8|11773.4|117
1655445600000|2022-06-17 06:00:00|11781.7|11777.7|11781.9|11777.9|11785.1|11781.4|11769.5|11764.1|98
1655445900000|2022-06-17 06:05:00|11780.5|11777.7|11770.5|11766.5|11781.1|11777.7|11762.1|11758.2|83
1655446200000|2022-06-17 06:10:00|11773.3|11765.3|11769.7|11766.9|11776|11772.9|11753.7|11750.5|112
1655446500000|2022-06-17 06:15:00|11769.2|11766.4|11770.1|11766.1|11777.7|11774.9|11765|11760.6|180
1655446800000|2022-06-17 06:20:00|11772.9|11764.9|11773|11769|11778.3|11774.4|11757.6|11753.9|175
1655447100000|2022-06-17 06:25:00|11771.6|11768.8|11789.3|11786.5|11797.2|11793.8|11771.6|11766.5|311
1655447400000|2022-06-17 06:30:00|11790.4|11786.4|11802.8|11800|11804.6|11801.7|11781.5|11778.6|215
1655447700000|2022-06-17 06:35:00|11802.5|11799.7|11802.6|11798.6|11812.8|11808|11798.5|11794.4|134
1655448000000|2022-06-17 06:40:00|11802.9|11798.9|11780.1|11776.1|11805.5|11802.7|11779|11775.4|96
1655448300000|2022-06-17 06:45:00|11779.9|11777.1|11766.9|11764.1|11788.5|11785.7|11766.4|11763.4|166
1655448600000|2022-06-17 06:50:00|11767.3|11764.5|11796.2|11793.4|11797.3|11794.4|11764.8|11762|179
1655448900000|2022-06-17 06:55:00|11796.7|11793.9|11817.7|11813.7|11837.5|11834.7|11796.7|11793.6|474
1655449200000|2022-06-17 07:00:00|11818.6|11814.6|11794.2|11791.4|11819.8|11814.7|11777.7|11774.9|456
1655449500000|2022-06-17 07:05:00|11793.9|11791.1|11813.2|11810.4|11821.7|11817.3|11790.9|11787.7|835
1655449800000|2022-06-17 07:10:00|11813|11810.2|11839.1|11836.3|11842.5|11839.5|11812.7|11807.4|806
1655450100000|2022-06-17 07:15:00|11838.8|11836|11826.8|11822.8|11842|11839.2|11816.7|11813.7|377
1655450400000|2022-06-17 07:20:00|11826.4|11823.6|11821.7|11818.9|11827.6|11824.4|11805.6|11802|219
1655450700000|2022-06-17 07:25:00|11822.1|11818.1|11839.2|11835.2|11842|11839.2|11815.4|11812.6|1106
1655451000000|2022-06-17 07:30:00|11838.8|11836|11860.6|11856.6|11878.4|11875.6|11829.1|11826.3|1493
1655451300000|2022-06-17 07:35:00|11860.3|11856.3|11857.9|11855.1|11880.3|11877.1|11855.5|11852.7|360
1655451600000|2022-06-17 07:40:00|11858.2|11855.4|11866.6|11862.6|11868.4|11864.7|11851.8|11849|199
1655451900000|2022-06-17 07:45:00|11866.2|11862.2|11874.3|11871.5|11889.4|11885.8|11865.8|11861.4|998
1655452200000|2022-06-17 07:50:00|11874.6|11871.8|11868.2|11864.2|11878.8|11876|11860.6|11857.8|386
1655452500000|2022-06-17 07:55:00|11867.6|11863.6|11861.3|11858.5|11872.8|11868|11849.6|11846.8|961
1655452800000|2022-06-17 08:00:00|11861|11858.2|11847.2|11844.4|11865.7|11862.5|11846.9|11843.8|504
1655453100000|2022-06-17 08:05:00|11849.2|11846.4|11832.4|11828.4|11869.3|11866.1|11830.6|11827.4|790
1655453400000|2022-06-17 08:10:00|11831.6|11828.8|11857|11854.2|11860|11857.2|11822.9|11820.1|395
1655453700000|2022-06-17 08:15:00|11857.8|11853.8|11860.7|11857.9|11860.8|11857.9|11834.6|11831.7|611
1655454000000|2022-06-17 08:20:00|11860.4|11857.6|11858.7|11855.9|11868.4|11865.6|11846|11842.8|498
1655454300000|2022-06-17 08:25:00|11859.7|11856.9|11849.1|11846.3|11862.2|11858.9|11837.6|11834.2|3186
1655454600000|2022-06-17 08:30:00|11849.3|11846.5|11866.9|11862.9|11873.1|11869.2|11842.6|11839.8|3324
1655454900000|2022-06-17 08:35:00|11865.5|11862.7|11882.3|11879.5|11883.7|11880.9|11847.1|11842.7|1067
1655455200000|2022-06-17 08:40:00|11882|11879.2|11872.4|11869.6|11884|11881.2|11869.2|11865|1173
1655455500000|2022-06-17 08:45:00|11872|11869.2|11886.2|11883.4|11888.7|11885.9|11862|11858.8|908
1655455800000|2022-06-17 08:50:00|11886.6|11882.6|11874.7|11871.9|11888.9|11885.8|11873.9|11870.5|459
1655456100000|2022-06-17 08:55:00|11874.4|11871.6|11870.6|11867.8|11875.9|11873.1|11859|11856.2|874
1655456400000|2022-06-17 09:00:00|11874|11866|11877.7|11873.7|11886.7|11883.5|11868.3|11865.2|469
1655456700000|2022-06-17 09:05:00|11877.3|11874.5|11902.2|11899.4|11903.3|11900.5|11877.3|11874.1|654
1655457000000|2022-06-17 09:10:00|11902.7|11898.7|11899.9|11897.1|11906.7|11903.5|11891.7|11888.9|535
1655457300000|2022-06-17 09:15:00|11901.4|11898.6|11887.6|11884.8|11907.6|11903.6|11882.6|11879.8|836
1655457600000|2022-06-17 09:20:00|11888|11884|11879.3|11876.5|11890.7|11887.8|11876.6|11873.8|262
1655457900000|2022-06-17 09:25:00|11875.8|11873|11894.3|11891.5|11901.4|11897.5|11872.6|11869.8|903
1655458200000|2022-06-17 09:30:00|11893.9|11891.1|11890.9|11886.9|11898.6|11895.7|11880.9|11878.1|390
1655458500000|2022-06-17 09:35:00|11890.5|11887.7|11891.2|11887.2|11899.2|11896|11886.4|11883.6|364
1655458800000|2022-06-17 09:40:00|11890.8|11888|11875.7|11872.9|11892.9|11889.3|11867.3|11864.5|399
1655459100000|2022-06-17 09:45:00|11874|11871.2|11890.5|11886.5|11890.7|11887.9|11871.4|11867.5|428
1655459400000|2022-06-17 09:50:00|11889.7|11886.9|11906.2|11903.4|11916.1|11913.3|11889.4|11886.5|830
1655459700000|2022-06-17 09:55:00|11906.6|11902.6|11906.1|11903.3|11911.6|11908.8|11902.5|11898.9|309
1655460000000|2022-06-17 10:00:00|11904.1|11901.3|11908.8|11906|11915.3|11912.5|11904.1|11900.9|619
1655460300000|2022-06-17 10:05:00|11909.6|11906.8|11906.8|11904|11919.7|11916.9|11906|11903.2|733
1655460600000|2022-06-17 10:10:00|11907.1|11904.3|11914.3|11911.5|11932.8|11929.9|11905.3|11902.5|1254
1655460900000|2022-06-17 10:15:00|11914.4|11910.4|11903.4|11900.6|11916.3|11913.5|11899.2|11896.4|205
1655461200000|2022-06-17 10:20:00|11903.8|11901|11903.7|11900.9|11909.6|11906|11895.7|11892.8|182
1655461500000|2022-06-17 10:25:00|11900.2|11897.4|11890.2|11886.2|11904.3|11899.2|11884.4|11881.6|616
1655461800000|2022-06-17 10:30:00|11890.4|11886.4|11890.6|11887.8|11896.1|11893.3|11884.4|11881.6|304
1655462100000|2022-06-17 10:35:00|11890.4|11886.4|11839.2|11836.4|11891.8|11889|11835.9|11833|1609
1655462400000|2022-06-17 10:40:00|11838.4|11835.6|11848.7|11845.9|11857.5|11854.7|11836.5|11833.7|706
1655462700000|2022-06-17 10:45:00|11849|11846.2|11851.2|11848.4|11856|11852.4|11838.9|11836.1|528
1655463000000|2022-06-17 10:50:00|11850.6|11847.8|11861.9|11859.1|11868|11865.2|11847.5|11844.7|287
1655463300000|2022-06-17 10:55:00|11863.3|11859.3|11846.5|11843.7|11863.5|11860.7|11846.5|11841.8|241
1655463600000|2022-06-17 11:00:00|11846|11843.2|11838.4|11835.6|11847.6|11844.7|11831.8|11827.7|839
1655463900000|2022-06-17 11:05:00|11839.2|11835.2|11834.4|11831.6|11840.5|11837.1|11832.7|11829.5|261
1655464200000|2022-06-17 11:10:00|11833.7|11830.9|11791.8|11789|11833.7|11830.9|11771.1|11768.2|1992
1655464500000|2022-06-17 11:15:00|11792.3|11789.5|11773.3|11769.3|11792.6|11789.5|11770.1|11767.1|265
1655464800000|2022-06-17 11:20:00|11773.6|11769.6|11798.8|11796|11803.5|11797.7|11755.7|11752.5|768
1655465100000|2022-06-17 11:25:00|11799.2|11795.2|11800.4|11797.6|11815.3|11811.4|11796.8|11793.2|467
1655465400000|2022-06-17 11:30:00|11801.2|11797.2|11795.7|11791.7|11807.1|11804.3|11776.3|11772.7|581
1655465700000|2022-06-17 11:35:00|11795.4|11791.4|11781.9|11779.1|11802.7|11799.5|11776.2|11773.4|324
1655466000000|2022-06-17 11:40:00|11783.9|11781.1|11775.9|11773.1|11794|11791.2|11769.6|11766.3|331
1655466300000|2022-06-17 11:45:00|11774.2|11771.4|11794.8|11792|11799.5|11796.3|11769.9|11766.3|423
1655466600000|2022-06-17 11:50:00|11794.5|11791.7|11801|11797|11808.2|11804.5|11793.4|11790.3|235
1655466900000|2022-06-17 11:55:00|11801.7|11797.7|11796.5|11793.7|11803|11799.8|11784.7|11781.3|307
1655467200000|2022-06-17 12:00:00|11797.3|11793.3|11755.6|11752.8|11797.6|11794.7|11744.4|11740.6|1133
1655467500000|2022-06-17 12:05:00|11754.6|11751.8|11759.7|11755.7|11762.6|11759.8|11739.6|11736.8|401
1655467800000|2022-06-17 12:10:00|11760|11756|11762.2|11758.2|11775.6|11772.4|11751|11748.2|432
1655468100000|2022-06-17 12:15:00|11761.1|11758.3|11762.5|11759.7|11779|11776.1|11760.2|11757.3|378
1655468400000|2022-06-17 12:20:00|11761.5|11758.7|11781.2|11778.4|11793.4|11790.1|11751.5|11748.7|585
1655468700000|2022-06-17 12:25:00|11780.2|11777.4|11779.2|11776.4|11790.4|11787.6|11774.5|11771.7|232
1655469000000|2022-06-17 12:30:00|11780|11776|11755.3|11752.5|11788.1|11785.3|11752.3|11749.5|1562
1655469300000|2022-06-17 12:35:00|11755|11752.2|11768.7|11765.9|11774.2|11770|11746.9|11742.1|673
1655469600000|2022-06-17 12:40:00|11768.4|11765.6|11772.9|11768.9|11780.1|11777.3|11759.4|11755.8|491
1655469900000|2022-06-17 12:45:00|11772.1|11769.3|11764.7|11761.9|11775.9|11772.3|11748.8|11745.1|362
1655470200000|2022-06-17 12:50:00|11765|11762.2|11766|11763.2|11774.4|11771.6|11755.6|11752.4|374
1655470500000|2022-06-17 12:55:00|11765.3|11762.5|11702.6|11698.6|11766|11763.2|11695.4|11692|3964
1655470800000|2022-06-17 13:00:00|11703.3|11699.3|11716.1|11713.3|11720.9|11718.1|11676.4|11673.2|4987
1655471100000|2022-06-17 13:05:00|11716.7|11712.7|11668.8|11666|11716.9|11713.7|11644.1|11640.2|2116
1655471400000|2022-06-17 13:10:00|11668.1|11665.3|11647.7|11644.9|11670.4|11667.1|11641.9|11637.9|1149
1655471700000|2022-06-17 13:15:00|11648.1|11645.3|11634.1|11631.3|11651.4|11646.6|11595.1|11589.9|2619
1655472000000|2022-06-17 13:20:00|11633.8|11631|11641.7|11637.7|11656.7|11653.5|11616.4|11613.6|1216
1655472300000|2022-06-17 13:25:00|11641.2|11638.4|11596.7|11592.7|11646|11642.8|11592.1|11587.5|885
1655472600000|2022-06-17 13:30:00|11596.6|11593.8|11552.2|11549.4|11627.2|11624.4|11545.6|11542.8|2076
1655472900000|2022-06-17 13:35:00|11551.8|11549|11537.7|11534.9|11558.9|11555.7|11504.6|11499|3255
1655473200000|2022-06-17 13:40:00|11537.4|11534.6|11565.6|11562.8|11570.2|11567.4|11522.6|11519.1|1990
1655473500000|2022-06-17 13:45:00|11566.1|11563.3|11536.8|11534|11573.2|11569.8|11521.1|11518.3|1561
1655473800000|2022-06-17 13:50:00|11537.1|11534.3|11520.3|11517.5|11546.2|11543.4|11502.7|11499.9|1815
1655474100000|2022-06-17 13:55:00|11520|11517.2|11508.6|11505.8|11543.9|11541|11507.5|11504.5|1493
1655474400000|2022-06-17 14:00:00|11509.1|11506.3|11496.6|11493.8|11525.3|11522.5|11486.2|11482.8|2520
1655474700000|2022-06-17 14:05:00|11496.9|11494.1|11480.9|11478.1|11503.7|11500.8|11470.6|11467.8|2364
1655475000000|2022-06-17 14:10:00|11481.3|11478.5|11436.8|11432.8|11494.9|11491|11422.7|11419.9|5779
1655475300000|2022-06-17 14:15:00|11436.4|11433.6|11429.1|11426.3|11439.1|11436.1|11414.1|11410.5|3273
1655475600000|2022-06-17 14:20:00|11429.9|11425.9|11410.3|11407.5|11431|11427.8|11396|11393.2|2783
1655475900000|2022-06-17 14:25:00|11410|11407.2|11414.1|11411.3|11439.1|11435.7|11406.4|11403.2|3827
1655476200000|2022-06-17 14:30:00|11413.7|11410.9|11373.1|11370.3|11419|11415.8|11366|11363.2|4227
1655476500000|2022-06-17 14:35:00|11373.6|11370.8|11351.7|11348.9|11396.8|11394|11350.8|11348|2651
1655476800000|2022-06-17 14:40:00|11352.2|11349.4|11315.2|11312.4|11371.7|11368.9|11298.3|11295.4|4392
1655477100000|2022-06-17 14:45:00|11314.3|11311.5|11258.3|11255.5|11314.5|11311.7|11256.4|11252.5|3987
1655477400000|2022-06-17 14:50:00|11258|11255.2|11235.3|11232.5|11258|11255.2|11191.1|11188.1|6453
1655477700000|2022-06-17 14:55:00|11234.9|11232.1|11250|11247.2|11285.9|11282.6|11220.8|11218|3848
1655478000000|2022-06-17 15:00:00|11250.3|11247.5|11239.9|11237.1|11258.9|11256.1|11221.5|11218.7|3957
1655478300000|2022-06-17 15:05:00|11240.7|11236.7|11258.9|11256.1|11287.3|11284.4|11211.4|11208.6|3713
1655478600000|2022-06-17 15:10:00|11258.2|11255.4|11184.1|11176.1|11261.6|11258.8|11165.1|11160.4|4660
1655478900000|2022-06-17 15:15:00|11182.2|11178.2|11191.2|11187.2|11240.7|11234.8|11175.9|11170|2787
1655479200000|2022-06-17 15:20:00|11191.5|11188.7|11190.1|11187.3|11226.8|11221.7|11181.5|11176.7|2624
1655479500000|2022-06-17 15:25:00|11189.8|11187|11247.5|11244.7|11261.4|11258.6|11174.4|11169.7|6999
1655479800000|2022-06-17 15:30:00|11247.2|11244.4|11218.3|11215.5|11247.2|11244.4|11206.1|11203.3|4265
1655480100000|2022-06-17 15:35:00|11218.6|11215.8|11237.2|11234.4|11251.7|11248.1|11216.9|11212.9|3074
1655480400000|2022-06-17 15:40:00|11236.6|11233.8|11301.9|11299.1|11319.6|11316.8|11230.6|11227.8|2210
1655480700000|2022-06-17 15:45:00|11301.8|11299|11288.9|11286.1|11311.9|11309.1|11273.2|11270|1328
1655481000000|2022-06-17 15:50:00|11289.2|11286.4|11260.4|11257.6|11300.3|11296.9|11251.4|11248.6|1624
1655481300000|2022-06-17 15:55:00|11260.5|11256.5|11278.6|11274.6|11295.6|11292.4|11244.1|11240.8|1997
1655481600000|2022-06-17 16:00:00|11279.3|11275.3|11272.4|11268.4|11298.6|11295.2|11228.8|11225.9|1968
1655481900000|2022-06-17 16:05:00|11271.1|11268.3|11253.2|11250.4|11272.2|11269.1|11246.5|11242.4|1094
1655482200000|2022-06-17 16:10:00|11254.3|11250.3|11253.1|11250.3|11261.8|11257.4|11238.6|11235.8|593
1655482500000|2022-06-17 16:15:00|11253.9|11249.9|11231.7|11228.9|11254.3|11251.5|11228.2|11225.4|905
1655482800000|2022-06-17 16:20:00|11231|11228.2|11214.3|11211.5|11235|11232.2|11210.8|11208|1087
1655483100000|2022-06-17 16:25:00|11214|11211.2|11241.7|11238.9|11247|11244|11213.8|11210.7|919
1655483400000|2022-06-17 16:30:00|11242|11239.2|11211.2|11208.4|11246.7|11243.5|11210.9|11208|1410
1655483700000|2022-06-17 16:35:00|11210.4|11207.6|11152.9|11150.1|11213.4|11210.6|11138|11135.2|3692
1655484000000|2022-06-17 16:40:00|11152.4|11149.6|11153.5|11150.7|11178.7|11175.9|11140.2|11136.6|1689
1655484300000|2022-06-17 16:45:00|11154.5|11151.7|11101.7|11098.9|11166.5|11163.7|11091.9|11089.1|2980
1655484600000|2022-06-17 16:50:00|11101|11098.2|11120.2|11117.4|11124.4|11121.6|11088.5|11085.7|2397
1655484900000|2022-06-17 16:55:00|11119.9|11117.1|11164.6|11161.8|11180.2|11176.8|11119.9|11117.1|2859
1655485200000|2022-06-17 17:00:00|11165.4|11161.4|11148.2|11145.4|11181.9|11177.6|11139.8|11137|1810
1655485500000|2022-06-17 17:05:00|11148.5|11145.7|11177.6|11173.6|11182.7|11179.9|11142.2|11139.2|1406
1655485800000|2022-06-17 17:10:00|11177.9|11173.9|11146.8|11144|11179.8|11176.4|11129.9|11124.1|1150
1655486100000|2022-06-17 17:15:00|11147.9|11143.9|11195.1|11192.3|11200.5|11197.7|11135.7|11132.5|1678
1655486400000|2022-06-17 17:20:00|11193.1|11190.3|11169.1|11166.3|11197.9|11194.3|11132.8|11130|1722
1655486700000|2022-06-17 17:25:00|11168.7|11165.9|11158.1|11154.1|11175.3|11169.9|11139.7|11136.1|1041
1655487000000|2022-06-17 17:30:00|11157.3|11154.5|11122.3|11119.5|11162.4|11159.5|11095.3|11091.2|1514
1655487300000|2022-06-17 17:35:00|11122.7|11118.7|11073.3|11070.5|11136.8|11132.9|11070|11064.6|2769
1655487600000|2022-06-17 17:40:00|11073|11070.2|11067.9|11065.1|11087.1|11083.8|11064.2|11061.4|2191
1655487900000|2022-06-17 17:45:00|11067.6|11064.8|11052.5|11049.7|11082.7|11078.8|11052.5|11049.6|2954
1655488200000|2022-06-17 17:50:00|11053.3|11049.3|11022.4|11019.6|11063.3|11060.5|11020.9|11018.1|3625
1655488500000|2022-06-17 17:55:00|11021.8|11019|11040|11037.2|11044.5|11041.7|11015.6|11010.8|1532
1655488800000|2022-06-17 18:00:00|11039|11036.2|11024|11021.2|11039|11036.2|11010.2|11007.4|2716
1655489100000|2022-06-17 18:05:00|11024.3|11021.5|11035|11032.2|11043.4|11040.1|11018.3|11015.5|2244
1655489400000|2022-06-17 18:10:00|11035.2|11032.4|11082.1|11079.3|11085.7|11082.9|11035.2|11032.4|2533
1655489700000|2022-06-17 18:15:00|11082.4|11079.6|11078.3|11075.5|11105.5|11101.9|11069.4|11066.6|2493
1655490000000|2022-06-17 18:20:00|11078.7|11075.9|11099.5|11095.5|11101|11096.9|11072|11068.8|2542
1655490300000|2022-06-17 18:25:00|11098.7|11095.9|11141.1|11138.3|11162.3|11159.5|11098.7|11095.5|9432
1655490600000|2022-06-17 18:30:00|11140.9|11138.1|11132.2|11129.4|11140.9|11138.1|11113.4|11109.4|3060
1655490900000|2022-06-17 18:35:00|11132.5|11129.7|11128.9|11124.9|11134.3|11131.2|11098.6|11095.8|885
1655491200000|2022-06-17 18:40:00|11129.5|11125.5|11114.4|11110.4|11134.9|11131.1|11109.7|11104.3|1331
1655491500000|2022-06-17 18:45:00|11114|11110|11093.6|11089.6|11127.8|11123.1|11093.2|11089.2|919
1655491800000|2022-06-17 18:50:00|11093.9|11089.9|11096.8|11092.8|11101.4|11096.3|11085.8|11081.1|1646
1655492100000|2022-06-17 18:55:00|11096.4|11093.6|11129.5|11126.7|11131.1|11126.7|11093.4|11090.5|856
1655492400000|2022-06-17 19:00:00|11130.3|11126.3|11176.9|11172.9|11179.4|11175.6|11127.8|11123.7|735
1655492700000|2022-06-17 19:05:00|11177.2|11173.2|11189.7|11186.9|11195.8|11192|11158.7|11155.9|761
1655493000000|2022-06-17 19:10:00|11189.4|11186.6|11191.4|11188.6|11216.1|11211.3|11180.1|11174.7|674
1655493300000|2022-06-17 19:15:00|11191.1|11188.3|11201.4|11198.6|11215|11211.3|11187.8|11183.7|461
1655493600000|2022-06-17 19:20:00|11201.7|11198.9|11184.1|11180.1|11212.6|11207.4|11180.6|11175.9|395
1655493900000|2022-06-17 19:25:00|11183.3|11180.5|11183.6|11180.8|11203.8|11199.9|11182.6|11178.2|378
1655494200000|2022-06-17 19:30:00|11185.6|11181.6|11181.2|11173.2|11208.9|11203.1|11173.4|11169.4|512
1655494500000|2022-06-17 19:35:00|11180.5|11172.5|11184.7|11181.9|11198.3|11193.2|11176.6|11171.2|451
1655494800000|2022-06-17 19:40:00|11183.7|11180.9|11188.9|11180.9|11192.6|11187.4|11170.3|11165.9|550
1655495100000|2022-06-17 19:45:00|11187.1|11183.1|11193.9|11185.9|11199.6|11192.8|11180.6|11176.6|290
1655495400000|2022-06-17 19:50:00|11178.3|11175.5|11184.1|11180.1|11185.3|11180.1|11169.5|11166.1|361
1655495700000|2022-06-17 19:55:00|11186.6|11183.8|11161.1|11157.1|11195.9|11190.1|11158.3|11153.3|553
1655496000000|2022-06-17 20:00:00|11162.3|11158.3|11153.2|11150.4|11166.8|11163.1|11153.2|11149.5|204
1655496300000|2022-06-17 20:05:00|11154.3|11150.3|11135.5|11132.7|11158.8|11153.4|11134.3|11130.1|149
1655496600000|2022-06-17 20:10:00|11136|11133.2|11129.9|11125.9|11137.9|11134.5|11128.3|11124.5|147
1655496900000|2022-06-17 20:15:00|11130.5|11126.5|11135.1|11132.3|11138.2|11134.8|11124.1|11121|148
1655497200000|2022-06-17 20:20:00|11135.6|11132.8|11151.2|11147.2|11151.2|11147.3|11135.4|11132.2|221
1655497500000|2022-06-17 20:25:00|11151.5|11147.5|11160.7|11157.9|11167.5|11164.2|11151.5|11147.5|136
1655497800000|2022-06-17 20:30:00|11161|11158.2|11170.1|11166.1|11170.1|11166.5|11160.3|11157.1|92
1655498100000|2022-06-17 20:35:00|11170.4|11166.4|11165|11162.2|11170.4|11167.2|11159.8|11155.8|80
1655498400000|2022-06-17 20:40:00|11165.3|11162.5|11159.8|11151.8|11166.4|11163.2|11158.3|11151.5|148
1655498700000|2022-06-17 20:45:00|11155.9|11153.1|11167.1|11163.1|11169.9|11165|11143|11137.2|204
1655499000000|2022-06-17 20:50:00|11168.9|11160.9|11163.9|11155.9|11170.2|11163.5|11153|11148.1|360
1655499300000|2022-06-17 20:55:00|11161.4|11157.4|11170.4|11162.4|11190.7|11182.7|11160|11152.7|147
1655676000000|2022-06-19 22:00:00|11168.7|11160.7|11202.3|11194.3|11208.5|11200.5|11168.7|11160.7|273
1655676300000|2022-06-19 22:05:00|11202.5|11194.5|11247.7|11239.7|11249.3|11243.1|11202.5|11194.5|360
1655676600000|2022-06-19 22:10:00|11247.6|11239.6|11237|11229|11248.6|11240.6|11225.1|11218.1|140
1655676900000|2022-06-19 22:15:00|11236.3|11228.3|11238.7|11230.7|11243|11235|11236.3|11228.3|27
1655677200000|2022-06-19 22:20:00|11238.8|11230.8|11238.3|11230.3|11239.8|11232.6|11233|11228.3|60
1655677500000|2022-06-19 22:25:00|11238.1|11230.1|11232.9|11224.9|11238.6|11230.6|11230.8|11224.9|39
1655677800000|2022-06-19 22:30:00|11233.8|11225.8|11237.9|11229.9|11239.1|11232.8|11227.3|11220.3|57
1655678100000|2022-06-19 22:35:00|11238.7|11230.7|11210.8|11202.8|11238.7|11230.7|11207.8|11199.8|47
1655678400000|2022-06-19 22:40:00|11211.3|11203.3|11215|11207|11220.1|11212.1|11210.9|11202.9|53
1655678700000|2022-06-19 22:45:00|11214.7|11206.7|11217.4|11209.4|11223.5|11215.5|11212.4|11204.4|10
1655679000000|2022-06-19 22:50:00|11216.9|11208.9|11225|11217|11230|11224.1|11212.8|11207.7|15
1655679300000|2022-06-19 22:55:00|11223.6|11215.6|11224.6|11216.6|11234.6|11229.9|11223.1|11215.1|75
1655679600000|2022-06-19 23:00:00|11225.1|11217.1|11222.1|11214.1|11227.8|11221.1|11217.2|11209.2|13
1655679900000|2022-06-19 23:05:00|11220.6|11212.6|11219.7|11211.7|11220.6|11212.6|11213|11208.5|22
1655680200000|2022-06-19 23:10:00|11222.8|11214.8|11219.5|11211.5|11225.2|11217.2|11216.4|11209.7|22
1655680500000|2022-06-19 23:15:00|11218.7|11210.7|11207.2|11199.2|11219.1|11215.3|11207.2|11199.2|140
1655680800000|2022-06-19 23:20:00|11205.7|11201.7|11202.4|11194.4|11208.8|11204.8|11194.7|11191.3|12
1655681100000|2022-06-19 23:25:00|11202.1|11194.1|11213.6|11205.6|11214.1|11209.3|11194.3|11186.3|22
1655681400000|2022-06-19 23:30:00|11213.8|11205.8|11207.4|11199.4|11214.4|11207.3|11206.9|11198.9|8
1655681700000|2022-06-19 23:35:00|11207.7|11199.7|11201.9|11193.9|11211.5|11205.8|11200.4|11192.4|15
1655682000000|2022-06-19 23:40:00|11202|11194|11194.2|11186.2|11208.2|11200.2|11194.2|11186.2|5
1655682300000|2022-06-19 23:45:00|11194.7|11186.7|11200.5|11192.5|11200.6|11192.6|11193.5|11186.2|15
1655682600000|2022-06-19 23:50:00|11200.1|11192.1|11196|11188|11209.1|11201.1|11193.1|11187|13
1655682900000|2022-06-19 23:55:00|11196.6|11188.6|11211.6|11203.6|11211.6|11206.1|11196.6|11188.6|12
1655683200000|2022-06-20 00:00:00|11210.1|11206.1|11151|11147|11211.2|11207.7|11151|11145.3|199
1655683500000|2022-06-20 00:05:00|11150.3|11146.3|11174.3|11170.3|11184.7|11180.4|11149.3|11143.8|144
1655683800000|2022-06-20 00:10:00|11179.8|11171.8|11187.2|11184.4|11189|11184.4|11168.7|11165.8|136
1655684100000|2022-06-20 00:15:00|11188.3|11184.3|11197.4|11194.6|11207.5|11201.6|11173.2|11168.1|168
1655684400000|2022-06-20 00:20:00|11197|11193|11178.8|11170.8|11199.5|11194.3|11173.7|11167.4|82
1655684700000|2022-06-20 00:25:00|11179.1|11171.1|11147.9|11145.1|11181.1|11175.9|11147.9|11145.1|102
1655685000000|2022-06-20 00:30:00|11148|11144|11197.9|11193.9|11200.9|11196.9|11141.9|11137.8|128
1655685300000|2022-06-20 00:35:00|11200.2|11197.4|11222.8|11218.8|11226.9|11221.8|11193.5|11189.4|213
1655685600000|2022-06-20 00:40:00|11222.4|11218.4|11223.1|11219.1|11234.6|11230.2|11218.8|11214.9|135
1655685900000|2022-06-20 00:45:00|11222|11219.2|11211.5|11207.5|11222|11219.2|11197.4|11192|143
1655686200000|2022-06-20 00:50:00|11212.1|11208.1|11201.6|11193.6|11222.8|11216.8|11195.4|11188.8|122
1655686500000|2022-06-20 00:55:00|11199.2|11191.2|11183.8|11179.8|11205.1|11199.1|11180.5|11175.3|130
1655686800000|2022-06-20 01:00:00|11185.3|11177.3|11150.7|11142.7|11191|11185.8|11118.1|11112.3|426
1655687100000|2022-06-20 01:05:00|11149.3|11141.3|11138.8|11136|11178.5|11172.1|11128.8|11123.3|226
1655687400000|2022-06-20 01:10:00|11138.3|11135.5|11126.9|11118.9|11159.7|11154.3|11103.4|11097.5|419
1655687700000|2022-06-20 01:15:00|11125.4|11117.4|11091.2|11087.2|11143.9|11137.6|11086.9|11081.1|265
1655688000000|2022-06-20 01:20:00|11091.6|11087.6|11069|11066.2|11093.2|11087.6|11052.2|11047.7|471
1655688300000|2022-06-20 01:25:00|11070.1|11066.1|11077.3|11073.3|11107.4|11103.4|11058.4|11052.3|358
1655688600000|2022-06-20 01:30:00|11079.5|11071.5|11102.8|11094.8|11122.8|11116.6|11074.9|11068.3|537
1655688900000|2022-06-20 01:35:00|11102.5|11094.5|11041.7|11037.7|11112|11105.4|11033.8|11027.7|359
1655689200000|2022-06-20 01:40:00|11041.4|11037.4|11076.5|11072.5|11078.8|11073.4|11040.4|11034.2|297
1655689500000|2022-06-20 01:45:00|11076.6|11072.6|11049.5|11045.5|11090.2|11084|11041.9|11035.8|232
1655689800000|2022-06-20 01:50:00|11049.4|11046.6|11041.1|11038.3|11056.8|11052|11033.1|11028.4|263
1655690100000|2022-06-20 01:55:00|11044|11036|11047.7|11044.9|11052.7|11047.3|11034.1|11028.4|628
1655690400000|2022-06-20 02:00:00|11048.1|11045.3|11044.9|11042.1|11084.1|11080.6|11037.8|11033.8|484
1655690700000|2022-06-20 02:05:00|11044.6|11041.8|11045.6|11041.6|11054.8|11050.3|11032.3|11028|276
1655691000000|2022-06-20 02:10:00|11045.2|11041.2|11055|11047|11058.3|11053.6|11034.4|11030|170
1655691300000|2022-06-20 02:15:00|11055.3|11047.3|11054.1|11050.1|11058.6|11053.1|11039|11033.7|142
1655691600000|2022-06-20 02:20:00|11054.5|11050.5|11062.8|11058.8|11071.9|11066.4|11044.5|11040.6|174
1655691900000|2022-06-20 02:25:00|11062.5|11058.5|11065.7|11061.7|11068.6|11062.7|11059.1|11056.3|41
1655692200000|2022-06-20 02:30:00|11065|11062.2|11074.6|11070.6|11101.6|11095.7|11059.6|11056.6|371
1655692500000|2022-06-20 02:35:00|11075.3|11071.3|11115.9|11113.1|11118|11113.7|11072|11067.5|660
1655692800000|2022-06-20 02:40:00|11115.4|11112.6|11122.5|11118.5|11129.1|11123.1|11107.6|11102.6|182
1655693100000|2022-06-20 02:45:00|11122|11119.2|11098|11094|11129.5|11123.9|11078.7|11073.2|220
1655693400000|2022-06-20 02:50:00|11100.2|11092.2|11092|11088|11106.5|11101.5|11086.3|11081.8|103
1655693700000|2022-06-20 02:55:00|11092.4|11088.4|11079.1|11075.1|11102.9|11098.5|11068.7|11064.7|181
1655694000000|2022-06-20 03:00:00|11078.4|11074.4|11091.6|11087.6|11107|11103.1|11077.6|11072.9|259
1655694300000|2022-06-20 03:05:00|11090.2|11086.2|11086.8|11084|11101.2|11098.4|11085.7|11080.3|191
1655694600000|2022-06-20 03:10:00|11087.1|11084.3|11094|11091.2|11094.6|11091.2|11077.2|11072.7|495
1655694900000|2022-06-20 03:15:00|11094.3|11091.5|11071.4|11068.6|11095.3|11091.5|11069|11063.9|447
1655695200000|2022-06-20 03:20:00|11071.7|11068.9|11073.6|11070.8|11079.8|11076.3|11065.6|11061.2|311
1655695500000|2022-06-20 03:25:00|11074|11070|11068.2|11064.2|11078.8|11073.7|11065.3|11060.1|226
1655695800000|2022-06-20 03:30:00|11068.6|11064.6|11072.8|11068.8|11082.9|11080|11066.8|11063.6|174
1655696100000|2022-06-20 03:35:00|11072.5|11068.5|11078.5|11074.5|11082.4|11078.2|11067.9|11062.4|76
1655696400000|2022-06-20 03:40:00|11081.5|11073.5|11086.3|11083.5|11094.9|11089.9|11071.2|11066.7|115
1655696700000|2022-06-20 03:45:00|11086.7|11083.9|11095|11091|11098.2|11092.7|11085.7|11080.6|146
1655697000000|2022-06-20 03:50:00|11094.9|11092.1|11088.8|11084.8|11099.4|11096.1|11088|11082.9|126
1655697300000|2022-06-20 03:55:00|11088.4|11084.4|11080.1|11076.1|11088.9|11084.6|11077.6|11071.9|25
1655697600000|2022-06-20 04:00:00|11079.7|11075.7|11088.9|11080.9|11092.9|11087.4|11071.8|11066.2|40
1655697900000|2022-06-20 04:05:00|11086.8|11082.8|11087.4|11083.4|11091.5|11086.4|11079.3|11074.1|10
1655698200000|2022-06-20 04:10:00|11086.3|11083.5|11082.6|11078.6|11093.4|11089.4|11079|11072.9|34
1655698500000|2022-06-20 04:15:00|11083|11079|11092.2|11088.2|11095.8|11091.4|11082|11076.4|27
1655698800000|2022-06-20 04:20:00|11094.4|11086.4|11085.6|11081.6|11096.7|11092.7|11084.1|11080.7|45
1655699100000|2022-06-20 04:25:00|11084.8|11082|11093.9|11089.9|11096.9|11093.3|11082.3|11076.4|54
1655699400000|2022-06-20 04:30:00|11093.8|11091|11096.9|11092.9|11110.4|11105.2|11093.8|11088.9|46
1655699700000|2022-06-20 04:35:00|11097.9|11093.9|11111.5|11107.5|11115.3|11109.8|11096.9|11092.4|15
1655700000000|2022-06-20 04:40:00|11113|11105|11101.1|11097.1|11113|11106.6|11100.4|11095.3|14
1655700300000|2022-06-20 04:45:00|11100|11097.2|11103.1|11099.1|11107.6|11103|11098.8|11094.6|28
1655700600000|2022-06-20 04:50:00|11103.4|11100.6|11102.4|11098.4|11111.6|11107.2|11101.5|11096.3|20
1655700900000|2022-06-20 04:55:00|11100.6|11097.8|11104|11100|11108.9|11103.8|11093.4|11087.6|67
1655701200000|2022-06-20 05:00:00|11103.8|11099.8|11111.7|11107.7|11114.5|11108.7|11102.4|11096.5|19
1655701500000|2022-06-20 05:05:00|11110.7|11106.7|11123.6|11119.6|11128.5|11123.1|11108.2|11103.1|44
1655701800000|2022-06-20 05:10:00|11124|11120|11111.6|11107.6|11126.5|11122.1|11107.9|11102.5|32
1655702100000|2022-06-20 05:15:00|11110.5|11107.7|11101.6|11097.6|11114.1|11108|11099.3|11093.4|16
1655702400000|2022-06-20 05:20:00|11102.2|11098.2|11124.9|11120.9|11126.6|11123.8|11094.8|11089.4|115
1655702700000|2022-06-20 05:25:00|11124.6|11121.8|11112.5|11108.5|11134.3|11129.6|11108.8|11104.4|68
1655703000000|2022-06-20 05:30:00|11111.4|11108.6|11114.7|11110.7|11133.8|11131|11094|11089.9|174
1655703300000|2022-06-20 05:35:00|11114.4|11110.4|11114.9|11106.9|11125.2|11120|11098.6|11093.5|87
1655703600000|2022-06-20 05:40:00|11114.2|11106.2|11144.1|11136.1|11148.5|11143|11111|11105.2|179
1655703900000|2022-06-20 05:45:00|11144.5|11136.5|11165.3|11162.5|11169.7|11164.4|11129.2|11124.8|179
1655704200000|2022-06-20 05:50:00|11166.2|11162.2|11186.2|11183.4|11191.4|11187.4|11163.2|11157.1|388
1655704500000|2022-06-20 05:55:00|11186.9|11184.1|11192.2|11188.2|11205.4|11202.6|11184.8|11180.1|549
1655704800000|2022-06-20 06:00:00|11194.3|11186.3|11168.6|11165.8|11203.7|11197.7|11167|11162.2|343
1655705100000|2022-06-20 06:05:00|11169.4|11165.4|11176.3|11172.3|11186.6|11183.5|11167.6|11164.8|219
1655705400000|2022-06-20 06:10:00|11174.7|11170.7|11178.7|11174.7|11186.1|11181.4|11162.1|11159.3|494
1655705700000|2022-06-20 06:15:00|11178.5|11175.7|11179.6|11175.6|11207.9|11204.4|11177.4|11174|433
1655706000000|2022-06-20 06:20:00|11179.9|11175.9|11161.8|11159|11182.1|11177|11161.8|11156.7|249
1655706300000|2022-06-20 06:25:00|11162.1|11159.3|11148.5|11145.7|11169.9|11167|11142.1|11139.2|286
1655706600000|2022-06-20 06:30:00|11148.4|11145.6|11149.4|11145.4|11161.1|11157.1|11138.6|11133.7|238
1655706900000|2022-06-20 06:35:00|11146.1|11143.3|11180.8|11176.8|11183.1|11179.6|11144.4|11138.4|252
1655707200000|2022-06-20 06:40:00|11181.1|11177.1|11153.8|11149.8|11191.7|11187.2|11150.4|11144.3|301
1655707500000|2022-06-20 06:45:00|11153.6|11150.8|11138.8|11134.8|11167.8|11164.3|11137.3|11132.9|126
1655707800000|2022-06-20 06:50:00|11139.7|11136.9|11141.4|11137.4|11150|11145.5|11127|11122.3|184
1655708100000|2022-06-20 06:55:00|11142.9|11140.1|11123.4|11119.4|11156.4|11152.5|11121.3|11117.2|209
1655708400000|2022-06-20 07:00:00|11122.3|11118.3|11159.9|11157.1|11185.7|11181.7|11118.3|11113.5|465
1655708700000|2022-06-20 07:05:00|11159.3|11155.3|11141.9|11139.1|11166.6|11163.8|11137.1|11133.1|516
1655709000000|2022-06-20 07:10:00|11142.2|11139.4|11131.9|11127.9|11150.8|11146.9|11127.7|11122.3|416
1655709300000|2022-06-20 07:15:00|11131.2|11127.2|11110.6|11107.8|11136|11131.9|11101.4|11098.6|716
1655709600000|2022-06-20 07:20:00|11111.1|11108.3|11120.2|11117.4|11129.5|11125.9|11095.5|11090.1|322
1655709900000|2022-06-20 07:25:00|11120.5|11117.7|11132.5|11128.5|11147.6|11142.4|11120.5|11117.7|371
1655710200000|2022-06-20 07:30:00|11132.4|11129.6|11137|11134.2|11144.6|11139.9|11128.5|11124.5|403
1655710500000|2022-06-20 07:35:00|11136.6|11133.8|11147|11144.2|11147|11144.2|11126|11123.2|273
1655710800000|2022-06-20 07:40:00|11147.3|11144.5|11081.1|11078.3|11159.4|11156.2|11078.8|11073.4|837
1655711100000|2022-06-20 07:45:00|11080.2|11076.2|11095.1|11092.3|11100.7|11097.7|11070.4|11067.5|759
1655711400000|2022-06-20 07:50:00|11095.5|11092.7|11108.4|11105.6|11111.9|11108.6|11092.8|11089.5|700
1655711700000|2022-06-20 07:55:00|11108.9|11104.9|11113.7|11110.9|11116.8|11114|11099.4|11096.2|949
1655712000000|2022-06-20 08:00:00|11114|11111.2|11088.1|11085.3|11125.9|11123.1|11088.1|11084.1|526
1655712300000|2022-06-20 08:05:00|11088.5|11085.7|11089.6|11086.8|11100|11096.7|11081.8|11078.6|683
1655712600000|2022-06-20 08:10:00|11089.3|11086.5|11056.3|11053.5|11103|11097.2|11047.9|11044.4|1875
1655712900000|2022-06-20 08:15:00|11056.6|11053.8|11081.4|11077.4|11082.4|11078.9|11051|11047.7|633
1655713200000|2022-06-20 08:20:00|11081.7|11078.9|11073.2|11070.4|11087.2|11084.3|11051.2|11047.1|1370
1655713500000|2022-06-20 08:25:00|11072.8|11070|11050.9|11046.9|11072.9|11070|11026.5|11022.6|3928
1655713800000|2022-06-20 08:30:00|11050.5|11047.7|10980.3|10976.3|11054.1|11050.8|10976.7|10973.8|5785
1655714100000|2022-06-20 08:35:00|10979.8|10975.8|11025.7|11022.9|11039.8|11037|10979.1|10975.5|2353
1655714400000|2022-06-20 08:40:00|11026.7|11023.9|11006.1|11002.1|11037.7|11032.2|10997.7|10994.2|2801
1655714700000|2022-06-20 08:45:00|11006.4|11002.4|11039.9|11037.1|11051.9|11049.1|11003.7|11000.5|1594
1655715000000|2022-06-20 08:50:00|11041.3|11038.5|11055|11052.2|11059.9|11055.9|11020|11017.2|1379
1655715300000|2022-06-20 08:55:00|11054.9|11052.1|11052.5|11049.7|11067.8|11065|11048.4|11045.6|829
1655715600000|2022-06-20 09:00:00|11053.2|11050.4|11039.1|11036.3|11062.5|11059.7|11036|11033.2|1506
1655715900000|2022-06-20 09:05:00|11039|11036.2|11030.4|11027.6|11040.3|11037.5|11019.5|11016.7|1543
1655716200000|2022-06-20 09:10:00|11030.9|11026.9|11037.8|11035|11040.8|11038|11015|11010.5|696
1655716500000|2022-06-20 09:15:00|11037.9|11035.1|11064|11061.2|11071.6|11068.8|11027.8|11025|1183
1655716800000|2022-06-20 09:20:00|11065.7|11061.7|11097.9|11095.1|11100.3|11097.1|11063|11060.2|1276
1655717100000|2022-06-20 09:25:00|11098.2|11095.4|11108.1|11105.3|11111.9|11108.3|11086.8|11083.6|1042
1655717400000|2022-06-20 09:30:00|11111|11103|11131|11127|11144.9|11139|11107.1|11102.9|1473
1655717700000|2022-06-20 09:35:00|11129.5|11126.7|11136.3|11133.5|11137.1|11134.3|11109.6|11106.2|694
1655718000000|2022-06-20 09:40:00|11136.4|11133.6|11117.2|11113.2|11140.5|11137.5|11115.1|11111.4|516
1655718300000|2022-06-20 09:45:00|11116.5|11113.7|11127.8|11125|11133.8|11130.6|11115.1|11111.8|394
1655718600000|2022-06-20 09:50:00|11128.8|11124.8|11123.2|11119.2|11131.3|11127.3|11110.3|11107.5|678
1655718900000|2022-06-20 09:55:00|11122.5|11119.7|11128.7|11125.9|11135.9|11133.1|11117.3|11112.8|717
1655719200000|2022-06-20 10:00:00|11129.1|11126.3|11131.6|11128.8|11137.2|11134.3|11119.1|11115.5|434
1655719500000|2022-06-20 10:05:00|11130.8|11128|11132.7|11128.7|11136.1|11132.9|11126.3|11123.4|460
1655719800000|2022-06-20 10:10:00|11133.1|11129.1|11128.1|11125.3|11135|11131.8|11125.6|11122.3|207
1655720100000|2022-06-20 10:15:00|11128.4|11125.6|11076.5|11073.7|11129.7|11126.4|11074.5|11071.6|709
1655720400000|2022-06-20 10:20:00|11076.2|11073.4|11084.6|11080.6|11092.7|11089.9|11074.8|11069.1|564
1655720700000|2022-06-20 10:25:00|11084.2|11080.2|11071.2|11068.4|11106.5|11102.4|11071.2|11067.6|447
1655721000000|2022-06-20 10:30:00|11070.8|11068|11045.4|11042.6|11071.9|11068.7|11034.2|11031.4|1425
1655721300000|2022-06-20 10:35:00|11045.1|11042.3|11047.2|11044.4|11053.4|11050.6|11026.4|11023.5|929
1655721600000|2022-06-20 10:40:00|11048.4|11045.9|11089.3|11086.5|11090.7|11087.3|11047.1|11044.3|559
1655721900000|2022-06-20 10:45:00|11091|11088.2|11096.1|11092.1|11097|11093.9|11084.9|11082|331
1655722200000|2022-06-20 10:50:00|11095.7|11091.7|11085.3|11082.5|11095.7|11091.8|11083.8|11080.8|584
1655722500000|2022-06-20 10:55:00|11084.1|11080.1|11107.7|11104.9|11111.4|11108.5|11082.7|11079.8|502
1655722800000|2022-06-20 11:00:00|11107.3|11104.5|11112.9|11110.1|11118.2|11113.8|11104.9|11102.1|385
1655723100000|2022-06-20 11:05:00|11112.6|11109.8|11109.5|11106.7|11127.3|11124|11106.5|11103.6|301
1655723400000|2022-06-20 11:10:00|11107.2|11104.4|11112.4|11109.6|11116.4|11110.2|11100.9|11097.8|347
1655723700000|2022-06-20 11:15:00|11114.4|11111.6|11119.7|11116.9|11125.9|11123|11111.8|11109|301
1655724000000|2022-06-20 11:20:00|11120|11117.2|11143.7|11140.9|11147.8|11142.8|11119.2|11116.4|424
1655724300000|2022-06-20 11:25:00|11144.5|11140.5|11142.4|11139.6|11146.7|11143.9|11131.7|11128.3|501
1655724600000|2022-06-20 11:30:00|11143.5|11139.5|11160.6|11157.8|11168.2|11165.4|11140.9|11137.5|1012
1655724900000|2022-06-20 11:35:00|11160.9|11158.1|11185.3|11182.5|11190.7|11187.4|11160.9|11158.1|848
1655725200000|2022-06-20 11:40:00|11185|11182.2|11172.9|11170.1|11186.4|11183.5|11161.5|11158.7|541
1655725500000|2022-06-20 11:45:00|11173|11170.2|11168.4|11165.6|11178|11175.1|11159.7|11156|243
1655725800000|2022-06-20 11:50:00|11169.1|11166.3|11174.9|11172.1|11181.7|11178.5|11168.1|11165.3|173
1655726100000|2022-06-20 11:55:00|11172.6|11169.8|11167.2|11164.4|11180.6|11174.7|11161.7|11158.9|169
1655726400000|2022-06-20 12:00:00|11167.7|11163.7|11183.6|11180.8|11187.7|11184.9|11166.2|11163.4|450
1655726700000|2022-06-20 12:05:00|11184.2|11181.4|11185.9|11183.1|11193.5|11189.4|11178.9|11175.9|655
1655727000000|2022-06-20 12:10:00|11184.4|11181.6|11192.4|11189.6|11198.6|11195.5|11181.5|11178.7|747
1655727300000|2022-06-20 12:15:00|11193.1|11190.3|11173|11170.2|11195.2|11192|11171.5|11168.6|467
1655727600000|2022-06-20 12:20:00|11172.5|11169.7|11145.7|11142.9|11172.8|11169.7|11141.9|11139.1|688
1655727900000|2022-06-20 12:25:00|11145.4|11142.6|11128.4|11125.6|11147.7|11144.9|11124.4|11121.5|437
1655728200000|2022-06-20 12:30:00|11129.1|11125.1|11115.5|11111.5|11139.8|11136.2|11108.4|11105.2|432
1655728500000|2022-06-20 12:35:00|11115|11112.2|11099.2|11095.2|11118.5|11115.2|11088.5|11085.7|806
1655728800000|2022-06-20 12:40:00|11099.1|11096.3|11120|11117.2|11120.5|11117.6|11096.6|11090.8|522
1655729100000|2022-06-20 12:45:00|11119.8|11117|11116|11113.2|11122.7|11119.9|11104.7|11101.8|403
1655729400000|2022-06-20 12:50:00|11115.6|11112.8|11114.6|11111.8|11122|11119.2|11102|11099.2|222
1655729700000|2022-06-20 12:55:00|11115.3|11112.5|11118.5|11115.7|11123.9|11119.9|11110.4|11105.9|243
1655730000000|2022-06-20 13:00:00|11118|11115.2|11114.8|11112|11136|11133.1|11110.7|11105.6|1036
1655730300000|2022-06-20 13:05:00|11114.5|11111.7|11125.6|11122.8|11143.6|11140|11110.7|11106.4|560
1655730600000|2022-06-20 13:10:00|11125.1|11122.3|11115.7|11112.9|11127.8|11124.3|11109.6|11106.4|522
1655730900000|2022-06-20 13:15:00|11116.1|11113.3|11118.5|11114.5|11130|11127.2|11110|11105.6|395
1655731200000|2022-06-20 13:20:00|11117.9|11113.9|11118.5|11114.5|11143.8|11138.5|11110.7|11107.5|446
1655731500000|2022-06-20 13:25:00|11118.7|11114.7|11101.9|11099.1|11121.2|11117.8|11072.1|11068.7|746
1655731800000|2022-06-20 13:30:00|11102.3|11099.5|11100.7|11097.9|11110.9|11108.1|11092.7|11087.2|924
1655732100000|2022-06-20 13:35:00|11100.4|11097.6|11089.5|11086.7|11103.4|11100.6|11074.3|11071|688
1655732400000|2022-06-20 13:40:00|11089.2|11086.4|11072.9|11070.1|11102.9|11100|11065.7|11062.9|846
1655732700000|2022-06-20 13:45:00|11073.5|11070.7|11070.9|11068.1|11081.5|11077.4|11053.4|11048.2|643
1655733000000|2022-06-20 13:50:00|11070.5|11067.7|11062.4|11059.6|11073.6|11070.5|11056.1|11053.2|874
1655733300000|2022-06-20 13:55:00|11063|11060.2|11050.9|11048.1|11067.3|11064.5|11049|11046.2|653
1655733600000|2022-06-20 14:00:00|11052|11049.2|11084.7|11081.9|11093.8|11089.4|11052|11049.2|640
1655733900000|2022-06-20 14:05:00|11085|11082.2|11073.8|11071|11088.9|11086.1|11072.5|11069.7|307
1655734200000|2022-06-20 14:10:00|11073.5|11070.7|11065.5|11062.7|11092.9|11090|11060.4|11057.3|607
1655734500000|2022-06-20 14:15:00|11065.9|11063.1|11063.4|11060.6|11081.3|11078.5|11056|11052.1|626
1655734800000|2022-06-20 14:20:00|11064.5|11060.5|11054.4|11051.6|11080|11077.2|11041.7|11037.2|676
1655735100000|2022-06-20 14:25:00|11054.1|11051.3|11072.6|11069.8|11080.7|11077.5|11047.1|11043.8|579
1655735400000|2022-06-20 14:30:00|11072.3|11069.5|11054.3|11051.5|11080.2|11075.2|11054.3|11051.1|458
1655735700000|2022-06-20 14:35:00|11055.4|11052.6|11094|11091.2|11103.3|11100.5|11055.4|11052.6|930
1655736000000|2022-06-20 14:40:00|11093.7|11090.9|11119.6|11116.8|11126|11123.2|11093.7|11090.9|1149
1655736300000|2022-06-20 14:45:00|11119.9|11117.1|11137|11134.2|11146.7|11143.5|11113.5|11110.7|1127
1655736600000|2022-06-20 14:50:00|11137.7|11134.9|11131.9|11129.1|11139.8|11136.9|11111.7|11108.9|849
1655736900000|2022-06-20 14:55:00|11132.2|11129.4|11135.7|11132.9|11137.9|11135.1|11112.5|11109.7|1395
1655737200000|2022-06-20 15:00:00|11135.4|11132.6|11133.9|11131.1|11149.3|11146.5|11129.1|11126.3|1539
1655737500000|2022-06-20 15:05:00|11134.2|11131.4|11124.3|11121.5|11142.2|11139.1|11103.6|11100.8|932
1655737800000|2022-06-20 15:10:00|11124.5|11121.7|11148.6|11145.8|11149.8|11147|11117.4|11114.6|1515
1655738100000|2022-06-20 15:15:00|11148.9|11146.1|11151.9|11149.1|11174|11171.2|11148.9|11145.4|2103
1655738400000|2022-06-20 15:20:00|11152.2|11149.4|11173.2|11170.4|11176.4|11173.6|11143.7|11140.9|1699
1655738700000|2022-06-20 15:25:00|11173.3|11170.5|11182.1|11179.3|11196.3|11193.5|11169.9|11167.1|5859
1655739000000|2022-06-20 15:30:00|11182.5|11179.7|11194.6|11191.8|11200.5|11197.7|11182.5|11179.7|2706
1655739300000|2022-06-20 15:35:00|11195|11192.2|11214.7|11211.9|11223.9|11220.5|11195|11192.2|1085
1655739600000|2022-06-20 15:40:00|11215|11212.2|11183.8|11181|11218.3|11214.9|11178.8|11176|1371
1655739900000|2022-06-20 15:45:00|11184.6|11180.6|11168.8|11166|11186.8|11184|11164.2|11161.4|983
1655740200000|2022-06-20 15:50:00|11167.8|11165|11164.3|11161.5|11169|11166.2|11148.1|11145.3|915
1655740500000|2022-06-20 15:55:00|11165.4|11162.6|11169.2|11166.4|11180.3|11175.5|11163.3|11159.8|489
1655740800000|2022-06-20 16:00:00|11169.6|11166.8|11165.3|11162.5|11175.4|11171.5|11163.8|11159.5|344
1655741100000|2022-06-20 16:05:00|11165.5|11162.7|11180.6|11177.8|11181.8|11179|11157.2|11154.4|380
1655741400000|2022-06-20 16:10:00|11180.5|11177.7|11179.1|11176.3|11190.4|11187|11170.8|11168|880
1655741700000|2022-06-20 16:15:00|11177.1|11174.3|11195.3|11192.5|11200.5|11196.7|11175.8|11171.9|1296
1655742000000|2022-06-20 16:20:00|11195.5|11192.7|11183.8|11181|11204.9|11202.1|11180.5|11177.7|807
1655742300000|2022-06-20 16:25:00|11184.1|11181.3|11176.8|11174|11185.5|11182.7|11171.8|11168.2|298
1655742600000|2022-06-20 16:30:00|11177.8|11175|11180.7|11177.9|11190|11187.2|11172.5|11169.6|305
1655742900000|2022-06-20 16:35:00|11181.4|11178.6|11204.4|11201.6|11207.8|11202.9|11180.7|11177.8|951
1655743200000|2022-06-20 16:40:00|11203.9|11201.1|11229.4|11226.6|11233.4|11230.6|11202.6|11199.6|890
1655743500000|2022-06-20 16:45:00|11229.3|11226.5|11230.1|11227.3|11245.2|11242.4|11223.7|11220.5|1254
1655743800000|2022-06-20 16:50:00|11229.7|11226.9|11209.9|11205.9|11238.2|11235.4|11208.7|11205.5|568
1655744100000|2022-06-20 16:55:00|11210.3|11207.5|11220.9|11218.1|11228.2|11224.6|11185.7|11178.9|1305
1655744400000|2022-06-20 17:00:00|11220.4|11217.6|11232.3|11228.3|11250.4|11245.3|11220.2|11215.2|1179
1655744700000|2022-06-20 17:05:00|11231.9|11227.9|11231.7|11228.9|11234.8|11228.9|11215.7|11211.4|179
1655745000000|2022-06-20 17:10:00|11230.6|11226.6|11239.1|11236.3|11247.7|11243|11228.5|11223.5|168
1655745300000|2022-06-20 17:15:00|11239.6|11236.8|11233.9|11229.9|11240.7|11237.9|11222.8|11219.8|197
1655745600000|2022-06-20 17:20:00|11234.2|11230.2|11232.1|11224.1|11239.4|11233.3|11220|11217|147
1655745900000|2022-06-20 17:25:00|11230.2|11226.2|11226.9|11218.9|11245.7|11239.9|11223.5|11217.7|191
1655746200000|2022-06-20 17:30:00|11227.2|11219.2|11227.2|11219.2|11227.2|11219.2|11227.2|11219.2|0
1655761200000|2022-06-20 21:40:00|11225.6|11217.6|11225.6|11217.6|11225.6|11217.6|11225.6|11217.6|0
1655761800000|2022-06-20 21:50:00|11225.5|11217.5|11225.5|11217.5|11225.5|11217.5|11225.5|11217.5|0
1655769600000|2022-06-21 00:00:00|11222.1|11219.3|11281.4|11277.4|11281.4|11278.2|11222.1|11214.2|852
1655769900000|2022-06-21 00:05:00|11281.1|11277.1|11297.3|11293.3|11322.8|11317.3|11281|11275.2|581
1655770200000|2022-06-21 00:10:00|11297.7|11293.7|11298.8|11296|11309.8|11305.4|11289.9|11285.2|107
1655770500000|2022-06-21 00:15:00|11299.5|11296.7|11298.8|11296|11309.2|11302.6|11288.2|11282.8|137
1655770800000|2022-06-21 00:20:00|11299.7|11296.9|11316.3|11313.5|11322.1|11318.1|11291.4|11286|133
1655771100000|2022-06-21 00:25:00|11316.6|11313.8|11304.1|11301.3|11322.1|11315.8|11299.8|11294.3|93
1655771400000|2022-06-21 00:30:00|11302.6|11299.8|11333.7|11329.7|11343.3|11337.8|11302.5|11297.3|296
1655771700000|2022-06-21 00:35:00|11335.9|11327.9|11332|11328|11338.5|11333.5|11326.1|11320|90
1655772000000|2022-06-21 00:40:00|11331.7|11327.7|11326.2|11322.2|11341|11335.6|11323.2|11317.6|156
1655772300000|2022-06-21 00:45:00|11325.7|11322.9|11331.3|11327.3|11338.3|11334.9|11323.8|11318.4|94
1655772600000|2022-06-21 00:50:00|11331.9|11327.9|11312.6|11309.8|11335.4|11328.9|11311|11305.5|274
1655772900000|2022-06-21 00:55:00|11313.4|11309.4|11311.4|11307.4|11328.3|11322.2|11306.5|11300.4|63
1655773200000|2022-06-21 01:00:00|11310.4|11306.4|11308.7|11304.7|11324.6|11318.8|11299.4|11293.3|212
1655773500000|2022-06-21 01:05:00|11309|11305|11321.9|11317.9|11333.3|11329.4|11308.9|11303.2|140
1655773800000|2022-06-21 01:10:00|11325|11317|11338.8|11336|11341.9|11336.7|11320.3|11314.1|87
1655774100000|2022-06-21 01:15:00|11339.5|11336.7|11325.4|11322.6|11343.1|11338|11317.2|11311.4|144
1655774400000|2022-06-21 01:20:00|11325.8|11321.8|11329.7|11325.7|11340.5|11335.2|11320.1|11316.8|102
1655774700000|2022-06-21 01:25:00|11330.4|11326.4|11329.7|11326.9|11335.8|11332.5|11324.3|11319.9|48
1655775000000|2022-06-21 01:30:00|11329.8|11325.8|11337.9|11333.9|11340|11335.3|11321|11316.3|118
1655775300000|2022-06-21 01:35:00|11337.5|11333.5|11331.4|11327.4|11339|11334|11325.5|11320|38
1655775600000|2022-06-21 01:40:00|11330.8|11326.8|11356.3|11352.3|11365.8|11360.7|11322.3|11316.9|197
1655775900000|2022-06-21 01:45:00|11358.2|11350.2|11359.4|11351.4|11363.4|11357.7|11344.6|11338.4|117
1655776200000|2022-06-21 01:50:00|11358.7|11350.7|11358.4|11355.6|11361.3|11355.9|11344.2|11339.1|154
1655776500000|2022-06-21 01:55:00|11359.1|11355.1|11369.6|11366.8|11374|11370.2|11357|11351.3|125
1655776800000|2022-06-21 02:00:00|11369.9|11367.1|11388.1|11385.3|11390.3|11386.4|11369.9|11365|282
1655777100000|2022-06-21 02:05:00|11388.5|11384.5|11374.2|11371.4|11389.7|11384.8|11374.2|11369.4|131
1655777400000|2022-06-21 02:10:00|11375.1|11371.1|11363.9|11359.9|11380|11374.4|11356.7|11353.9|94
1655777700000|2022-06-21 02:15:00|11364.2|11360.2|11364.2|11360.2|11365.3|11360.9|11357.7|11353.7|51
1655778000000|2022-06-21 02:20:00|11363.8|11359.8|11361.8|11357.8|11364.7|11360.2|11356.7|11353.2|35
1655778300000|2022-06-21 02:25:00|11362.5|11358.5|11360.1|11356.1|11362.8|11359.3|11357.8|11353.3|1
1655778600000|2022-06-21 02:30:00|11359.8|11355.8|11353|11350.2|11364.7|11361.9|11349|11344.3|63
1655778900000|2022-06-21 02:35:00|11353.5|11350.7|11358.8|11354.8|11361.6|11358.4|11346.4|11341.8|104
1655779200000|2022-06-21 02:40:00|11358.4|11354.4|11349.7|11345.7|11362.7|11358.4|11346.8|11341.9|68
1655779500000|2022-06-21 02:45:00|11351.8|11343.8|11357.9|11353.9|11364.3|11360|11350.5|11343.8|47
1655779800000|2022-06-21 02:50:00|11359.7|11351.7|11353.2|11349.2|11363.5|11358.3|11351.2|11346.7|24
1655780100000|2022-06-21 02:55:00|11352.6|11348.6|11330.4|11326.4|11353.7|11348.6|11329|11323.9|307
1655780400000|2022-06-21 03:00:00|11331.2|11327.2|11331.3|11327.3|11340.6|11335.5|11325.2|11321.2|124
1655780700000|2022-06-21 03:05:00|11331.7|11327.7|11332.4|11329.6|11340.7|11334.9|11328.8|11322.7|170
1655781000000|2022-06-21 03:10:00|11333.2|11329.2|11328.2|11324.2|11337|11331.5|11314|11310|177
1655781300000|2022-06-21 03:15:00|11327.1|11323.1|11320.4|11317.6|11327.4|11323.6|11317.3|11312.2|418
1655781600000|2022-06-21 03:20:00|11321.1|11317.1|11330.1|11326.1|11337.9|11332.9|11312|11306.2|90
1655781900000|2022-06-21 03:25:00|11329.3|11326.5|11337.4|11333.4|11339.9|11333.9|11325|11320.3|60
1655782200000|2022-06-21 03:30:00|11336.7|11333.9|11312|11308|11342.5|11338.1|11311.3|11306.1|133
1655782500000|2022-06-21 03:35:00|11314.3|11306.3|11314.9|11312.1|11320.5|11314.7|11303.5|11298.5|58
1655782800000|2022-06-21 03:40:00|11314.4|11311.6|11315.7|11311.7|11321.1|11314.9|11310.8|11307.1|23
1655783100000|2022-06-21 03:45:00|11314.9|11310.9|11306.1|11302.1|11317.4|11311.8|11305.4|11301.4|156
1655783400000|2022-06-21 03:50:00|11305.4|11302.6|11309.2|11306.4|11317.9|11311.7|11305.4|11300.7|144
1655783700000|2022-06-21 03:55:00|11310|11306|11309.3|11305.3|11311.6|11308.1|11307.7|11303.4|17
1655784000000|2022-06-21 04:00:00|11308.2|11305.4|11308.9|11306.1|11316.8|11311.8|11306.7|11301.9|93
1655784300000|2022-06-21 04:05:00|11309.7|11306.9|11320.2|11316.2|11321.6|11318.7|11309.7|11306.4|85
1655784600000|2022-06-21 04:10:00|11321|11317|11309.6|11305.6|11323.1|11318.3|11309.6|11305.6|60
1655784900000|2022-06-21 04:15:00|11309.2|11305.2|11315.2|11311.2|11320.3|11314.6|11307.5|11302.7|55
1655785200000|2022-06-21 04:20:00|11314.8|11310.8|11318|11310|11322.4|11316.5|11312.6|11309.4|9
1655785500000|2022-06-21 04:25:00|11316.1|11312.1|11313.9|11311.1|11321.4|11317.6|11311.8|11308|28
1655785800000|2022-06-21 04:30:00|11316.6|11308.6|11313.1|11310.3|11319.3|11313.9|11309.1|11303.4|23
1655786100000|2022-06-21 04:35:00|11312.7|11309.9|11317.7|11314.9|11320.8|11317.9|11312.7|11309.2|24
1655786400000|2022-06-21 04:40:00|11318.2|11315.4|11320.4|11317.6|11321.5|11318.1|11317.4|11311|53
1655786700000|2022-06-21 04:45:00|11319.5|11315.5|11339.1|11335.1|11343.4|11340.6|11318.4|11315.5|180
1655787000000|2022-06-21 04:50:00|11341.2|11333.2|11338.1|11334.1|11342.6|11336.8|11336|11330.8|3
1655787300000|2022-06-21 04:55:00|11337.7|11333.7|11338|11334|11340.7|11337.5|11335.6|11331.9|25
1655787600000|2022-06-21 05:00:00|11337.3|11334.5|11336.6|11332.6|11343.1|11338.4|11332.2|11329.4|42
1655787900000|2022-06-21 05:05:00|11336.2|11332.2|11308.6|11304.6|11336.7|11332.2|11306.7|11303.1|85
1655788200000|2022-06-21 05:10:00|11308.1|11305.3|11311.9|11307.9|11314.8|11308.8|11307.3|11302.1|14
1655788500000|2022-06-21 05:15:00|11312.3|11308.3|11320.5|11317.7|11324|11318.4|11310.8|11305.8|56
1655788800000|2022-06-21 05:20:00|11320.2|11317.4|11317.8|11315|11324.9|11321|11317.4|11312.4|37
1655789100000|2022-06-21 05:25:00|11318.5|11314.5|11321.1|11317.1|11326.7|11323.2|11318.1|11314.1|14
1655789400000|2022-06-21 05:30:00|11319.7|11315.7|11290|11286|11320.9|11317.3|11287.2|11284|123
1655789700000|2022-06-21 05:35:00|11289.4|11285.4|11285.3|11282.5|11291.9|11286.1|11281.4|11277.2|62
1655790000000|2022-06-21 05:40:00|11285.9|11283.1|11290|11286|11295.5|11291.1|11278.3|11275.4|130
1655790300000|2022-06-21 05:45:00|11289.2|11285.2|11292.5|11289.7|11294.2|11290.7|11284.5|11279.5|74
1655790600000|2022-06-21 05:50:00|11293.6|11289.6|11292.8|11290|11301.7|11298|11288.4|11283.7|39
1655790900000|2022-06-21 05:55:00|11292.4|11289.6|11294.6|11290.6|11297.1|11291.2|11276.5|11272.1|151
1655791200000|2022-06-21 06:00:00|11293.9|11291.1|11291|11287|11312.1|11309.3|11282.1|11279.3|111
1655791500000|2022-06-21 06:05:00|11290.6|11286.6|11294.6|11291.8|11304.9|11300.9|11271.5|11267.6|152
1655791800000|2022-06-21 06:10:00|11295|11291|11288|11284|11295|11291.8|11277.9|11273.2|122
1655792100000|2022-06-21 06:15:00|11288.6|11284.6|11279.5|11275.5|11297.1|11291.1|11276.9|11274|343
1655792400000|2022-06-21 06:20:00|11279.4|11276.6|11279.1|11276.3|11297.7|11292.4|11273.4|11269.5|176
1655792700000|2022-06-21 06:25:00|11278.3|11275.5|11293|11289|11299.7|11296.5|11277.8|11275|178
1655793000000|2022-06-21 06:30:00|11291.8|11289.4|11296.8|11294|11306.6|11302.6|11285.4|11282.5|70
1655793300000|2022-06-21 06:35:00|11299.5|11295.5|11286.1|11283.3|11300.4|11296|11278.5|11273.7|144
1655793600000|2022-06-21 06:40:00|11286.5|11283.7|11254.4|11251.6|11286.6|11283.7|11249|11245.3|477
1655793900000|2022-06-21 06:45:00|11254.1|11251.3|11271.5|11267.5|11271.8|11268.4|11251.3|11247.8|129
1655794200000|2022-06-21 06:50:00|11271.1|11267.1|11268.7|11264.7|11277.1|11273.1|11253.4|11249|182
1655794500000|2022-06-21 06:55:00|11269.1|11265.1|11248.7|11244.7|11271.2|11267.8|11246.2|11242.9|211
1655794800000|2022-06-21 07:00:00|11248.3|11244.3|11284.9|11280.9|11292.9|11288.9|11242.6|11239.1|208
1655795100000|2022-06-21 07:05:00|11284.5|11280.5|11237.9|11233.9|11292.4|11288.6|11224.1|11219.4|507
1655795400000|2022-06-21 07:10:00|11236.8|11234|11237.5|11234.7|11244.8|11241.2|11227|11223.7|974
1655795700000|2022-06-21 07:15:00|11238.2|11235.4|11269.5|11266.7|11273.6|11270.7|11238.2|11235.4|529
1655796000000|2022-06-21 07:20:00|11269.6|11265.6|11285.9|11281.9|11285.9|11283|11265.8|11262.3|325
1655796300000|2022-06-21 07:25:00|11286.2|11283.4|11285|11282.2|11294.3|11291.5|11278.8|11276|555
1655796600000|2022-06-21 07:30:00|11285.3|11282.5|11300.6|11296.6|11308.1|11305.3|11273|11270.1|482
1655796900000|2022-06-21 07:35:00|11300.1|11297.3|11312.1|11309.3|11326.6|11323.8|11299|11296.2|969
1655797200000|2022-06-21 07:40:00|11312.2|11309.4|11311.5|11308.7|11327.6|11324.8|11308.3|11304.6|981
1655797500000|2022-06-21 07:45:00|11311.9|11309.1|11306.7|11303.9|11316.1|11313.2|11289.3|11285.9|969
1655797800000|2022-06-21 07:50:00|11305.6|11302.8|11339.3|11335.3|11346.9|11343.7|11300.7|11297.5|608
1655798100000|2022-06-21 07:55:00|11338.9|11334.9|11350.1|11346.1|11352|11347.2|11326.8|11324|824
1655798400000|2022-06-21 08:00:00|11349.3|11346.5|11334.4|11331.6|11353.5|11349.7|11331.4|11328.6|1327
1655798700000|2022-06-21 08:05:00|11334.5|11331.7|11340.7|11337.9|11353.8|11350.6|11325.6|11322.8|633
1655799000000|2022-06-21 08:10:00|11340.9|11338.1|11355.5|11352.7|11360.8|11357|11337.5|11333.2|1364
1655799300000|2022-06-21 08:15:00|11356.2|11352.2|11364.1|11361.3|11365.6|11362.8|11355.6|11351.6|1129
1655799600000|2022-06-21 08:20:00|11364.4|11361.6|11368.5|11365.7|11371.4|11368.6|11349.4|11346.6|1219
1655799900000|2022-06-21 08:25:00|11367.9|11365.1|11367.1|11364.3|11372.4|11369.6|11356.4|11353.6|2812
1655800200000|2022-06-21 08:30:00|11367|11364.2|11363.5|11360.7|11376.3|11372.3|11359.4|11356.6|2014
1655800500000|2022-06-21 08:35:00|11363.8|11361|11318.8|11316|11363.8|11361|11316|11312.9|1363
1655800800000|2022-06-21 08:40:00|11318.7|11315.9|11344.4|11341.6|11356|11353.2|11315|11312.1|907
1655801100000|2022-06-21 08:45:00|11344|11341.2|11353.7|11350.9|11365.5|11362.7|11339.1|11336.2|413
1655801400000|2022-06-21 08:50:00|11353.4|11350.6|11364.6|11361.8|11365.1|11362.3|11346.9|11342.6|478
1655801700000|2022-06-21 08:55:00|11365.1|11362.3|11353.8|11351|11370.3|11367.3|11350.4|11347.5|1069
1655802000000|2022-06-21 09:00:00|11354.2|11351.4|11343.4|11340.6|11364.5|11361|11333|11329.6|1036
1655802300000|2022-06-21 09:05:00|11344|11341.2|11351|11348.2|11358.4|11355.1|11333.4|11330.1|455
1655802600000|2022-06-21 09:10:00|11351.7|11347.7|11367.5|11364.7|11369.3|11366.5|11348|11345.1|574
1655802900000|2022-06-21 09:15:00|11368.1|11365.3|11370.1|11367.3|11375.2|11372.4|11363.8|11361|1026
1655803200000|2022-06-21 09:20:00|11369.1|11366.3|11366.2|11363.4|11370.6|11367.8|11353.7|11350.9|390
1655803500000|2022-06-21 09:25:00|11366.9|11364.1|11371.8|11369|11375.9|11372.7|11361.9|11358.6|824
1655803800000|2022-06-21 09:30:00|11371.9|11369.1|11372.9|11370.1|11378.7|11375.9|11365.9|11363.1|1126
1655804100000|2022-06-21 09:35:00|11372.5|11369.7|11381.2|11378.4|11381.2|11378.4|11367|11363.2|874
1655804400000|2022-06-21 09:40:00|11381.1|11378.3|11359.7|11356.9|11385.4|11382.6|11344.2|11341.3|1083
1655804700000|2022-06-21 09:45:00|11359.3|11356.5|11360|11356|11366.6|11363.7|11348.9|11346.1|917
1655805000000|2022-06-21 09:50:00|11359.3|11356.5|11380.7|11377.9|11380.7|11377.9|11359.3|11356.5|772
1655805300000|2022-06-21 09:55:00|11382.7|11379.9|11383.2|11380.4|11386.7|11383.9|11380.3|11377.5|552
1655805600000|2022-06-21 10:00:00|11382.8|11380|11382.6|11379.8|11403.8|11401|11378.5|11375.1|1223
1655805900000|2022-06-21 10:05:00|11381.6|11378.8|11376.5|11372.5|11395.8|11393|11373.1|11370.2|620
1655806200000|2022-06-21 10:10:00|11376.8|11372.8|11361.2|11358.4|11381.6|11376.8|11356.6|11353.3|904
1655806500000|2022-06-21 10:15:00|11360.6|11357.8|11361.5|11358.7|11370.5|11367.6|11358.9|11356|489
1655806800000|2022-06-21 10:20:00|11361.9|11359.1|11377.9|11373.9|11380.5|11377|11356.7|11353.9|306
1655807100000|2022-06-21 10:25:00|11377.6|11373.6|11373.5|11370.7|11388.2|11384.5|11372.9|11369.6|503
1655807400000|2022-06-21 10:30:00|11374.2|11370.2|11368.7|11365.9|11378.7|11375.4|11362.2|11358.3|605
1655807700000|2022-06-21 10:35:00|11369.3|11366.5|11374.6|11370.6|11375.2|11372.4|11360.3|11357.4|187
1655808000000|2022-06-21 10:40:00|11375.3|11371.3|11361|11357|11382.5|11379|11358.8|11355.6|372
1655808300000|2022-06-21 10:45:00|11361.4|11357.4|11369.2|11366.4|11372.7|11369.8|11359.3|11356|186
1655808600000|2022-06-21 10:50:00|11369.9|11365.9|11371.9|11369.1|11376.7|11373.8|11366.3|11363.5|201
1655808900000|2022-06-21 10:55:00|11372.1|11369.3|11335|11332.2|11373.6|11370.8|11332|11329.2|342
1655809200000|2022-06-21 11:00:00|11334.7|11331.9|11333.1|11330.3|11345.4|11342.6|11331.6|11328.3|354
1655809500000|2022-06-21 11:05:00|11332.1|11329.3|11328.9|11324.9|11334.5|11331.7|11315.4|11311|911
1655809800000|2022-06-21 11:10:00|11328.2|11324.2|11324.5|11320.5|11332.3|11329|11321.5|11317.6|429
1655810100000|2022-06-21 11:15:00|11324.2|11320.2|11307.4|11304.6|11330.2|11325.5|11303|11299.6|522
1655810400000|2022-06-21 11:20:00|11307|11304.2|11307.1|11304.3|11313.4|11310.5|11298.6|11295.8|507
1655810700000|2022-06-21 11:25:00|11309|11306.2|11332.2|11329.4|11341.6|11338|11309|11305.8|592
1655811000000|2022-06-21 11:30:00|11333.2|11329.2|11356.7|11353.9|11357.2|11353.9|11333.2|11329.2|317
1655811300000|2022-06-21 11:35:00|11356.2|11353.4|11359.9|11357.1|11375.1|11372.3|11353.2|11350.4|599
1655811600000|2022-06-21 11:40:00|11360.4|11356.4|11351.1|11348.3|11361.4|11358.1|11349.3|11346|205
1655811900000|2022-06-21 11:45:00|11350.6|11347.8|11336.6|11333.8|11351.5|11347.8|11334.5|11331.7|278
1655812200000|2022-06-21 11:50:00|11337|11334.2|11342.4|11339.6|11343.8|11341|11325.7|11322.9|418
1655812500000|2022-06-21 11:55:00|11342.8|11340|11363.6|11359.6|11367.4|11363.8|11341.4|11338.5|407
1655812800000|2022-06-21 12:00:00|11364|11360|11389.5|11386.7|11399.8|11396.9|11362.8|11359.6|695
1655813100000|2022-06-21 12:05:00|11390.7|11387.1|11372.3|11369.5|11395.3|11392|11371.6|11368.1|476
1655813400000|2022-06-21 12:10:00|11372.1|11369.3|11372.5|11368.5|11382.5|11379.2|11369.7|11366.9|360
1655813700000|2022-06-21 12:15:00|11372|11369.2|11372.4|11368.4|11381.8|11378.5|11369.8|11366.4|240
1655814000000|2022-06-21 12:20:00|11372.7|11368.7|11370.5|11367.7|11381.9|11378.5|11367.2|11362.8|638
1655814300000|2022-06-21 12:25:00|11371.6|11368.8|11375.8|11373|11382|11379.2|11366.3|11363.5|473
1655814600000|2022-06-21 12:30:00|11376.9|11372.9|11396.5|11393.7|11409.2|11406.4|11376.4|11371.4|1384
1655814900000|2022-06-21 12:35:00|11396.6|11393.8|11373.9|11371.1|11403.2|11400|11370.9|11367.6|560
1655815200000|2022-06-21 12:40:00|11373.2|11370.4|11356|11353.2|11374.3|11371.1|11353.7|11349.2|689
1655815500000|2022-06-21 12:45:00|11357.1|11353.1|11353.4|11350.6|11367.6|11364.8|11340.4|11337.5|491
1655815800000|2022-06-21 12:50:00|11354.4|11351.6|11343.3|11340.5|11359.5|11356.6|11342.3|11339.5|346
1655816100000|2022-06-21 12:55:00|11342.7|11339.9|11346.2|11342.2|11363|11360.2|11333.4|11330.6|630
1655816400000|2022-06-21 13:00:00|11344.8|11340.8|11319.3|11316.5|11353.7|11350.4|11312.5|11309.7|2418
1655816700000|2022-06-21 13:05:00|11319.1|11316.3|11354.7|11350.7|11362.9|11359.9|11309.7|11306.9|830
1655817000000|2022-06-21 13:10:00|11355.4|11351.4|11310.8|11308|11362.6|11358.6|11309.4|11306.1|1021
1655817300000|2022-06-21 13:15:00|11312.4|11304.4|11327|11324.2|11353.2|11349.8|11305.8|11302.9|1666
1655817600000|2022-06-21 13:20:00|11328.1|11324.1|11334.1|11330.1|11348.6|11345.8|11323.6|11320.8|888
1655817900000|2022-06-21 13:25:00|11334.8|11330.8|11324.1|11321.3|11335.4|11331.9|11317.9|11312.7|719
1655818200000|2022-06-21 13:30:00|11324.3|11321.5|11326.8|11324|11345.4|11339.3|11317.8|11315|1028
1655818500000|2022-06-21 13:35:00|11327.3|11323.3|11372.1|11369.3|11383.5|11380.7|11320.8|11317.5|1614
1655818800000|2022-06-21 13:40:00|11370.7|11367.9|11370.5|11367.7|11374.6|11371.3|11350.9|11347.6|897
1655819100000|2022-06-21 13:45:00|11370.1|11367.3|11339.4|11336.6|11371.2|11368.3|11329.6|11326.3|929
1655819400000|2022-06-21 13:50:00|11339.9|11337.1|11335.9|11333.1|11348.7|11345.9|11324.1|11319.2|788
1655819700000|2022-06-21 13:55:00|11335.2|11332.4|11334.4|11331.6|11337.9|11335.1|11321.9|11319.1|1595
1655820000000|2022-06-21 14:00:00|11334|11331.2|11330|11327.2|11345.5|11342.7|11320.2|11317.4|2380
1655820300000|2022-06-21 14:05:00|11329.8|11327|11321.8|11319|11340.8|11337.8|11316.9|11314.1|1052
1655820600000|2022-06-21 14:10:00|11321.7|11318.9|11326|11323.2|11328.9|11326.1|11313.6|11310.2|1515
1655820900000|2022-06-21 14:15:00|11326.3|11323.5|11300.2|11297.4|11328.5|11325.7|11290.2|11287.4|1488
1655821200000|2022-06-21 14:20:00|11299.4|11296.6|11311.6|11308.8|11334.8|11331.8|11290.2|11287.4|1493
1655821500000|2022-06-21 14:25:00|11311.4|11308.6|11304.2|11301.4|11315.7|11312.4|11294.5|11291.4|912
1655821800000|2022-06-21 14:30:00|11304.9|11302.1|11325.4|11322.6|11329|11326.2|11303.9|11300.6|637
1655822100000|2022-06-21 14:35:00|11325.3|11322.5|11391.3|11388.5|11407.2|11404.4|11324.4|11321.6|2832
1655822400000|2022-06-21 14:40:00|11392.3|11389.5|11377.7|11374.9|11407.2|11404.3|11369.3|11366.5|1835
1655822700000|2022-06-21 14:45:00|11378.3|11375.5|11387.2|11384.4|11403.6|11400.4|11369.7|11366.9|1389
1655823000000|2022-06-21 14:50:00|11387.7|11384.9|11383.9|11381.1|11393.3|11389.7|11374.3|11371.5|643
1655823300000|2022-06-21 14:55:00|11383.6|11380.8|11369.2|11366.4|11389.3|11386.5|11363.1|11360.3|1566
1655823600000|2022-06-21 15:00:00|11370.8|11368|11354.5|11351.7|11376.3|11372.9|11349.1|11346.3|1840
1655823900000|2022-06-21 15:05:00|11354.1|11351.3|11325.2|11322.4|11361.2|11358.3|11325.1|11322.3|3050
1655824200000|2022-06-21 15:10:00|11325.6|11322.8|11334.5|11331.7|11342.6|11339.1|11315.5|11311.9|1462
1655824500000|2022-06-21 15:15:00|11334.3|11331.5|11309.1|11306.3|11335.5|11332.7|11301.5|11298.7|1744
1655824800000|2022-06-21 15:20:00|11309.5|11306.7|11313.3|11310.5|11322.6|11319.8|11299.2|11296.4|1840
1655825100000|2022-06-21 15:25:00|11313|11310.2|11251.4|11248.6|11317.4|11314.6|11251.4|11247|8082
1655825400000|2022-06-21 15:30:00|11251.8|11249|11246.6|11243.8|11285.7|11282.9|11246.4|11243.5|3747
1655825700000|2022-06-21 15:35:00|11247|11244.2|11249|11246.2|11265.6|11262.8|11234.8|11232|1740
1655826000000|2022-06-21 15:40:00|11249.7|11246.9|11254|11251.2|11271.7|11268.9|11244.6|11241.8|1291
1655826300000|2022-06-21 15:45:00|11253.2|11250.4|11240.4|11237.6|11254.2|11251.4|11215.9|11213|1145
1655826600000|2022-06-21 15:50:00|11240.9|11238.1|11247.9|11245.1|11256|11252.7|11240.9|11238.1|371
1655826900000|2022-06-21 15:55:00|11249|11245|11258.5|11255.7|11262.2|11259.4|11242.9|11239.6|708
1655827200000|2022-06-21 16:00:00|11258.1|11255.3|11258.8|11256|11259.5|11256.7|11237.2|11234.4|682
1655827500000|2022-06-21 16:05:00|11259.3|11255.3|11244.2|11241.4|11259.3|11256.2|11241.1|11237.3|379
1655827800000|2022-06-21 16:10:00|11243.8|11241|11225.5|11222.7|11248.9|11246|11222|11219.2|368
1655828100000|2022-06-21 16:15:00|11225.1|11222.3|11255.7|11252.9|11261.1|11258.3|11224.4|11221.2|607
1655828400000|2022-06-21 16:20:00|11256.1|11253.3|11255.1|11252.3|11257.7|11254.9|11248.6|11245.8|338
1655828700000|2022-06-21 16:25:00|11255.6|11251.6|11266.4|11263.6|11275.6|11272.8|11253.6|11250.8|812
1655829000000|2022-06-21 16:30:00|11266.9|11262.9|11281.3|11278.5|11283.9|11280.8|11258.4|11254.5|587
1655829300000|2022-06-21 16:35:00|11281.6|11278.8|11269.2|11266.4|11285.3|11282.1|11268.4|11265.6|615
1655829600000|2022-06-21 16:40:00|11269.5|11265.5|11234|11231.2|11270|11266.1|11233.9|11230.3|1304
1655829900000|2022-06-21 16:45:00|11233.5|11230.7|11261.4|11258.6|11266.1|11262.6|11233.5|11230.7|1977
1655830200000|2022-06-21 16:50:00|11261|11258.2|11266|11263.2|11279.2|11276.4|11260.5|11256.8|661
1655830500000|2022-06-21 16:55:00|11265.6|11262.8|11266.4|11263.6|11278.9|11276.1|11256.9|11254.1|1832
1655830800000|2022-06-21 17:00:00|11266.8|11264|11283.1|11280.3|11285.1|11282.3|11264.3|11261.5|1067
1655831100000|2022-06-21 17:05:00|11283|11280.2|11267.9|11265.1|11292.1|11288.8|11256.5|11253.6|797
1655831400000|2022-06-21 17:10:00|11268.6|11264.6|11294.7|11291.9|11299.7|11296.9|11265.2|11262|722
1655831700000|2022-06-21 17:15:00|11294.8|11290.8|11288.9|11286.1|11304.3|11301.5|11286.5|11283|448
1655832000000|2022-06-21 17:20:00|11290.8|11288|11276.8|11274|11293.8|11291|11270.9|11268|339
1655832300000|2022-06-21 17:25:00|11277|11274.2|11284.2|11281.4|11293.3|11290.4|11275.3|11272|427
1655832600000|2022-06-21 17:30:00|11284.9|11280.9|11286.2|11283.4|11287.7|11284.9|11273.8|11271|332
1655832900000|2022-06-21 17:35:00|11286.9|11282.9|11273.8|11271|11300.3|11297|11272.2|11269.3|727
1655833200000|2022-06-21 17:40:00|11273.9|11269.9|11254.4|11251.6|11274.3|11271|11250.9|11248.1|1169
1655833500000|2022-06-21 17:45:00|11254.5|11251.7|11222.5|11219.7|11263.4|11260.3|11217.5|11214.7|1708
1655833800000|2022-06-21 17:50:00|11222.1|11219.3|11215.1|11212.3|11235.1|11232.3|11208.3|11205.4|1639
1655834100000|2022-06-21 17:55:00|11216.9|11214.1|11229|11226.2|11234.9|11232.1|11210.3|11207.5|1306
1655834400000|2022-06-21 18:00:00|11226.9|11224.1|11226.4|11223.6|11232.3|11229.5|11188.5|11185.5|1697
1655834700000|2022-06-21 18:05:00|11226.7|11223.9|11269.4|11266.6|11299.8|11296.3|11225.2|11222|3421
1655835000000|2022-06-21 18:10:00|11269.8|11267|11264.3|11261.5|11278.2|11274.3|11258.4|11255.6|1056
1655835300000|2022-06-21 18:15:00|11265.4|11262.6|11240.9|11238.1|11275.8|11273|11231.6|11228.8|2719
1655835600000|2022-06-21 18:20:00|11241.2|11238.4|11263.2|11260.4|11263.8|11261|11229|11226.2|2541
1655835900000|2022-06-21 18:25:00|11263.6|11260.8|11240.6|11237.8|11294.8|11292|11233.4|11229.9|6367
1655836200000|2022-06-21 18:30:00|11241.6|11238.8|11246|11243.2|11251|11248.2|11230.9|11228.1|1207
1655836500000|2022-06-21 18:35:00|11246.6|11243.8|11244|11240|11257.9|11254.6|11231.5|11228.2|686
1655836800000|2022-06-21 18:40:00|11243.6|11239.6|11209.9|11205.9|11245|11242.1|11208.2|11204.7|532
1655837100000|2022-06-21 18:45:00|11208.9|11204.9|11207.4|11204.6|11225.5|11221.9|11204.4|11201.6|475
1655837400000|2022-06-21 18:50:00|11207.5|11203.5|11228.4|11225.6|11235.1|11232.3|11207.4|11203.5|205
1655837700000|2022-06-21 18:55:00|11228.6|11225.8|11219.1|11215.1|11232.9|11230.1|11216.3|11213.1|208
1655838000000|2022-06-21 19:00:00|11221.1|11217.1|11239.3|11236.5|11242.5|11239.1|11220.3|11216.8|90
1655838300000|2022-06-21 19:05:00|11239.4|11235.4|11243.3|11240.5|11246|11242.5|11233.3|11229.8|81
1655838600000|2022-06-21 19:10:00|11242.8|11240|11229.9|11227.1|11250|11246.7|11229.6|11225.7|280
1655838900000|2022-06-21 19:15:00|11230.2|11227.4|11227.1|11223.1|11232.3|11228.8|11221|11218.1|84
1655839200000|2022-06-21 19:20:00|11226.7|11222.7|11221.9|11219.1|11230.2|11226.7|11217.9|11214.7|247
1655839500000|2022-06-21 19:25:00|11222.2|11218.2|11221|11217|11224.1|11220.1|11215.3|11211.9|81
1655839800000|2022-06-21 19:30:00|11220.6|11216.6|11232.6|11228.6|11233.9|11231.1|11212.9|11209.6|456
1655840100000|2022-06-21 19:35:00|11233|11229|11222.5|11219.7|11235.6|11232.1|11221.3|11218.5|203
1655840400000|2022-06-21 19:40:00|11222.8|11220|11236.5|11232.5|11236.9|11234|11222|11219.2|233
1655840700000|2022-06-21 19:45:00|11235.8|11233|11241|11238.2|11249.5|11246.5|11234.8|11231.4|104
1655841000000|2022-06-21 19:50:00|11241.5|11238.7|11243.7|11239.7|11247.7|11244.7|11237.5|11234.3|103
1655841300000|2022-06-21 19:55:00|11244|11241.2|11242.4|11238.4|11252.7|11249.8|11240.6|11236.3|72
1655841600000|2022-06-21 20:00:00|11244.3|11236.3|11257|11253|11261.2|11258.4|11240.9|11236.3|97
1655841900000|2022-06-21 20:05:00|11256.3|11253.5|11268.4|11265.6|11273.4|11270.1|11256.3|11253|109
1655842200000|2022-06-21 20:10:00|11268.5|11265.7|11266.3|11263.5|11275.6|11272.1|11265.4|11262.6|104
1655842500000|2022-06-21 20:15:00|11266.5|11263.7|11278.9|11274.9|11280.3|11276.4|11266.3|11263.5|43
1655842800000|2022-06-21 20:20:00|11278.2|11275.4|11279.8|11277|11285.3|11282.4|11274.9|11271.7|93
1655843100000|2022-06-21 20:25:00|11280|11277.2|11273.2|11269.2|11281.3|11278|11269.8|11265.9|168
1655843400000|2022-06-21 20:30:00|11273.1|11270.3|11274.7|11271.9|11278.2|11275.4|11271.2|11268.4|100
1655843700000|2022-06-21 20:35:00|11275|11271|11275.1|11272.3|11279.7|11276.9|11271.6|11268.2|138
1655844000000|2022-06-21 20:40:00|11273.7|11270.9|11266.7|11263.9|11279|11275.5|11264.3|11261.4|71
1655844300000|2022-06-21 20:45:00|11266.5|11263.7|11266.6|11263.8|11269.7|11266.1|11254.2|11251.3|99
1655844600000|2022-06-21 20:50:00|11266.7|11263.9|11266.6|11263.8|11275.3|11271.8|11265.6|11262.3|38
1655844900000|2022-06-21 20:55:00|11267|11264.2|11258.9|11254.9|11270.2|11265.4|11256.8|11250.8|97
1655845200000|2022-06-21 21:00:00|11259.3|11255.3|11271.5|11263.5|11278.1|11270.1|11256.6|11248.6|16
1655845500000|2022-06-21 21:05:00|11269.6|11261.6|11274.6|11266.6|11279.1|11271.1|11266.1|11258.1|3
1655845800000|2022-06-21 21:10:00|11274.8|11266.8|11275.1|11267.1|11275.6|11267.6|11274.8|11266.8|6
1655846100000|2022-06-21 21:15:00|11275|11267|11276|11268|11276|11268|11268|11260|1
1655847000000|2022-06-21 21:30:00|11275.9|11267.9|11275.9|11267.9|11276.4|11268.4|11272.4|11264.4|1
1655847600000|2022-06-21 21:40:00|11272.4|11264.4|11266.4|11258.4|11274.9|11266.9|11265.6|11257.6|3
1655847900000|2022-06-21 21:45:00|11266.3|11258.3|11266.3|11258.3|11266.3|11258.3|11266.3|11258.3|0
1655848200000|2022-06-21 21:50:00|11265.8|11257.8|11264.8|11256.8|11267.8|11259.8|11247.3|11243.4|46
1655848500000|2022-06-21 21:55:00|11264.7|11256.7|11258.3|11250.3|11276.3|11268.3|11257.6|11249.6|13
1655856000000|2022-06-22 00:00:00|11227.2|11219.2|11190|11187.2|11227.2|11221.8|11186.6|11183.8|195
1655856300000|2022-06-22 00:05:00|11190.7|11186.7|11138.6|11134.6|11198.2|11194.8|11133.2|11128.3|500
1655856600000|2022-06-22 00:10:00|11139|11135|11064.4|11060.4|11139|11135|11056.7|11050.9|491
1655856900000|2022-06-22 00:15:00|11067.9|11059.9|11079.4|11071.4|11093.2|11086|11048.4|11042.6|291
1655857200000|2022-06-22 00:20:00|11080.2|11072.2|11102.4|11094.4|11108.3|11101.9|11075.3|11069.2|154
1655857500000|2022-06-22 00:25:00|11100.1|11096.1|11110.2|11102.2|11120.2|11112.4|11099.8|11093.9|87
1655857800000|2022-06-22 00:30:00|11107.7|11103.7|11113.8|11105.8|11117.8|11112.3|11103.7|11098.8|54
1655858100000|2022-06-22 00:35:00|11114.2|11106.2|11099.4|11095.4|11116.6|11111.7|11098.3|11092.2|22
1655858400000|2022-06-22 00:40:00|11099|11095|11109|11105|11112.3|11106.4|11097.7|11091.3|38
1655858700000|2022-06-22 00:45:00|11107.4|11104.6|11107.2|11103.2|11117.5|11110.8|11101.5|11097.1|18
1655859000000|2022-06-22 00:50:00|11107.6|11103.6|11092.1|11089.3|11109.7|11104.7|11091.1|11087.3|27
1655859300000|2022-06-22 00:55:00|11092.6|11088.6|11100.5|11096.5|11104.4|11098.5|11091.5|11086.7|32
1655859600000|2022-06-22 01:00:00|11104.1|11096.1|11083.3|11079.3|11104.8|11099.6|11073.4|11069|365
1655859900000|2022-06-22 01:05:00|11085.4|11077.4|11118.5|11114.5|11122|11118|11078.8|11073.4|147
1655860200000|2022-06-22 01:10:00|11120.6|11112.6|11069.3|11066.5|11120.6|11114.6|11068.8|11064.5|109
1655860500000|2022-06-22 01:15:00|11071.4|11067.4|11058.7|11055.9|11098.1|11092|11056.4|11052.6|316
1655860800000|2022-06-22 01:20:00|11059.2|11055.2|11062.9|11054.9|11079.5|11073.2|11056.7|11051.9|114
1655861100000|2022-06-22 01:25:00|11063.3|11055.3|11053.2|11049.2|11071.2|11065.1|11047.2|11044.4|311
1655861400000|2022-06-22 01:30:00|11052.4|11049.6|11039.5|11031.5|11067.4|11062.3|11027.8|11023.9|518
1655861700000|2022-06-22 01:35:00|11039.7|11031.7|11000.9|10996.9|11044.9|11039|10999.4|10994.2|549
1655862000000|2022-06-22 01:40:00|11002|10998|10995.6|10992.8|11020.2|11014.1|10994.6|10990.5|272
1655862300000|2022-06-22 01:45:00|10995.2|10992.4|10983.9|10981.1|11018.8|11012.8|10965.6|10961.5|448
1655862600000|2022-06-22 01:50:00|10983.5|10980.7|10981|10977|11005.1|11000.3|10975.8|10970.1|360
1655862900000|2022-06-22 01:55:00|10980.6|10976.6|10970.6|10966.6|10990.1|10984.2|10959.5|10954.7|806
1655863200000|2022-06-22 02:00:00|10971|10967|10958|10950|10991.7|10986|10954.9|10949.4|533
1655863500000|2022-06-22 02:05:00|10956.3|10952.3|10859.2|10851.2|10962.2|10956.5|10847.4|10839.4|2144
1655863800000|2022-06-22 02:10:00|10857.1|10853.1|10863.5|10855.5|10864.1|10857.6|10824.4|10817.2|836
1655864100000|2022-06-22 02:15:00|10861.4|10857.4|10878.3|10875.5|10886.5|10880.7|10850.1|10844.4|298
1655864400000|2022-06-22 02:20:00|10878.7|10875.9|10919.6|10915.6|10924.3|10918.7|10878.3|10873.9|516
1655864700000|2022-06-22 02:25:00|10919.2|10915.2|10904.7|10900.7|10928.3|10923.3|10902.2|10897.8|271
1655865000000|2022-06-22 02:30:00|10904.3|10900.3|10892|10884|10904.3|10900.4|10863.2|10859|371
1655865300000|2022-06-22 02:35:00|10892.4|10884.4|10897.2|10889.2|10908.5|10902.7|10884.3|10878.8|312
1655865600000|2022-06-22 02:40:00|10897.6|10889.6|10814.1|10806.1|10900.4|10893.9|10812|10805.9|871
1655865900000|2022-06-22 02:45:00|10814.9|10806.9|10821.8|10813.8|10840.5|10834.6|10811.3|10806.2|510
1655866200000|2022-06-22 02:50:00|10821.1|10813.1|10833|10825|10846.8|10839.2|10819.9|10813.1|414
1655866500000|2022-06-22 02:55:00|10833.4|10825.4|10849.1|10845.1|10853.9|10849.8|10826.7|10818.7|372
1655866800000|2022-06-22 03:00:00|10851.2|10843.2|10836.1|10833.3|10870.6|10864.9|10836|10832.3|279
1655867100000|2022-06-22 03:05:00|10836.5|10832.5|10849.8|10847|10856.2|10851.4|10835.7|10831.2|176
1655867400000|2022-06-22 03:10:00|10851|10847.5|10868.6|10864.6|10871.2|10866.7|10849.8|10846.5|401
1655867700000|2022-06-22 03:15:00|10869.4|10866.6|10882.4|10878.4|10893.9|10888.7|10868.9|10865.9|184
1655868000000|2022-06-22 03:20:00|10881.7|10877.7|10886.4|10878.4|10889.8|10883.8|10867.4|10862.2|544
1655868300000|2022-06-22 03:25:00|10884.3|10880.3|10866.4|10858.4|10885.4|10880.3|10860|10853.5|268
1655868600000|2022-06-22 03:30:00|10866|10858|10868.4|10865.6|10873.6|10868.6|10864.1|10858|43
1655868900000|2022-06-22 03:35:00|10869.1|10865.1|10863.1|10859.1|10875|10870.1|10861.5|10855|70
1655869200000|2022-06-22 03:40:00|10865.6|10857.6|10860.3|10852.3|10869.4|10866.2|10857|10851.3|148
1655869500000|2022-06-22 03:45:00|10858.2|10854.2|10867.8|10865|10869.4|10865.9|10855.7|10849.7|46
1655869800000|2022-06-22 03:50:00|10867.9|10865.1|10881.5|10877.5|10883.5|10877.7|10867.9|10863.5|168
1655870100000|2022-06-22 03:55:00|10881.1|10877.1|10881.3|10877.3|10883.8|10879|10874.6|10870.2|16
1655870400000|2022-06-22 04:00:00|10883.2|10875.2|10869.6|10866.8|10883.2|10876.8|10868.4|10863.2|107
1655870700000|2022-06-22 04:05:00|10869.2|10866.4|10875.2|10872.4|10876.8|10873|10868.8|10865.2|43
1655871000000|2022-06-22 04:10:00|10874.9|10872.1|10863|10859|10875.6|10872.1|10856.5|10851.5|70
1655871300000|2022-06-22 04:15:00|10861.6|10857.6|10863.6|10859.6|10865.5|10859.6|10855.9|10851.3|12
1655871600000|2022-06-22 04:20:00|10864|10860|10858.5|10854.5|10868.4|10862.6|10858.1|10854.4|4
1655871900000|2022-06-22 04:25:00|10858.1|10855.3|10861.4|10858.6|10862.8|10859.1|10853.8|10850.4|20
1655872200000|2022-06-22 04:30:00|10861.9|10857.9|10881.2|10877.2|10884.4|10879|10858.8|10854.4|90
1655872500000|2022-06-22 04:35:00|10882.7|10874.7|10893.4|10889.4|10899.7|10894.9|10874.7|10870.3|36
1655872800000|2022-06-22 04:40:00|10895.3|10887.3|10886.4|10882.4|10895.4|10891.4|10881.7|10876.6|42
1655873100000|2022-06-22 04:45:00|10885.7|10882.9|10886.1|10882.1|10888.9|10883.8|10879.8|10873.3|2
1655873400000|2022-06-22 04:50:00|10888|10880|10879.7|10875.7|10890.9|10886.5|10877.7|10871.6|31
1655873700000|2022-06-22 04:55:00|10881.8|10873.8|10896.1|10892.1|10906|10899.9|10879.9|10873.8|90
1655874000000|2022-06-22 05:00:00|10895.7|10891.7|10903.2|10895.2|10903.2|10897.8|10883.2|10878.2|41
1655874300000|2022-06-22 05:05:00|10901|10897|10894.4|10886.4|10901|10897.1|10883.6|10878.1|49
1655874600000|2022-06-22 05:10:00|10894.7|10886.7|10892.5|10889.7|10905.3|10899.7|10892.5|10886.7|53
1655874900000|2022-06-22 05:15:00|10893.2|10889.2|10914.5|10911.7|10915.7|10911.7|10889.8|10884.3|78
1655875200000|2022-06-22 05:20:00|10914.1|10911.3|10907.9|10903.9|10916.6|10911.3|10899.8|10893.4|59
1655875500000|2022-06-22 05:25:00|10907.5|10903.5|10903|10899|10910|10904.1|10890.4|10887.5|61
1655875800000|2022-06-22 05:30:00|10901.9|10897.9|10890.9|10888.1|10902.3|10898.6|10872.6|10866.6|235
1655876100000|2022-06-22 05:35:00|10891|10888.2|10884.4|10880.4|10891.1|10888.2|10872|10868.8|90
1655876400000|2022-06-22 05:40:00|10884.8|10880.8|10858.5|10850.5|10884.8|10880.8|10850|10843.9|189
1655876700000|2022-06-22 05:45:00|10857|10853|10857.9|10849.9|10861.5|10856.5|10847.2|10842.1|147
1655877000000|2022-06-22 05:50:00|10858.6|10850.6|10847.1|10843.1|10861.4|10857.8|10841.6|10838.1|567
1655877300000|2022-06-22 05:55:00|10846.4|10843.6|10836.6|10833.8|10856.3|10850.8|10834.5|10830.2|272
1655877600000|2022-06-22 06:00:00|10836.2|10833.4|10842.9|10840.1|10853.7|10848.8|10817.7|10812.9|1425
1655877900000|2022-06-22 06:05:00|10841.7|10838.9|10844.3|10841.5|10861.5|10856.6|10836|10830.8|373
1655878200000|2022-06-22 06:10:00|10843.9|10841.1|10801.7|10797.7|10844.9|10841.1|10791.7|10786.5|1200
1655878500000|2022-06-22 06:15:00|10801|10797|10811.9|10807.9|10818.8|10814|10799.5|10794.1|391
1655878800000|2022-06-22 06:20:00|10812.1|10808.1|10804.1|10801.3|10823.5|10819.3|10802.8|10798.3|477
1655879100000|2022-06-22 06:25:00|10803.7|10800.9|10811.1|10807.1|10814.9|10811.6|10801.1|10797.9|333
1655879400000|2022-06-22 06:30:00|10809.1|10805.1|10803.5|10799.5|10814.2|10809.6|10801.2|10796.6|339
1655879700000|2022-06-22 06:35:00|10803.1|10799.1|10794.3|10791.5|10806.3|10803.4|10771.9|10769.1|1541
1655880000000|2022-06-22 06:40:00|10794.6|10791.8|10761.1|10758.3|10799.7|10796.4|10760.3|10757.5|1226
1655880300000|2022-06-22 06:45:00|10761.9|10759.1|10718.9|10716.1|10762|10759.2|10709.3|10704.3|1746
1655880600000|2022-06-22 06:50:00|10719.3|10715.3|10723.2|10720.4|10727.5|10724.3|10706.1|10702.9|905
1655880900000|2022-06-22 06:55:00|10723.7|10719.7|10725.3|10721.3|10737.8|10734.9|10715|10711.2|647
1655881200000|2022-06-22 07:00:00|10725.1|10721.1|10714.9|10712.1|10730.7|10727.4|10706.4|10703.2|1187
1655881500000|2022-06-22 07:05:00|10715.4|10711.4|10680.2|10677.4|10715.4|10711.5|10655.6|10652.8|2083
1655881800000|2022-06-22 07:10:00|10680|10677.2|10674.3|10671.5|10682.4|10679.6|10651.2|10645.2|1504
1655882100000|2022-06-22 07:15:00|10675.4|10672.6|10681.6|10678.8|10696.1|10693.2|10652.4|10649.5|822
1655882400000|2022-06-22 07:20:00|10681.2|10678.4|10711.5|10708.7|10721.5|10718.1|10677.7|10674.9|1337
1655882700000|2022-06-22 07:25:00|10711.1|10708.3|10727.8|10725|10735.2|10730.5|10706.3|10703.5|1077
1655883000000|2022-06-22 07:30:00|10727.9|10725.1|10732.3|10729.5|10741.1|10737.5|10695.1|10690.7|740
1655883300000|2022-06-22 07:35:00|10731.3|10728.5|10733.3|10730.5|10756.8|10753.3|10723.7|10720.7|766
1655883600000|2022-06-22 07:40:00|10733.8|10729.8|10697.8|10693.8|10736.3|10732.4|10694.7|10691.1|845
1655883900000|2022-06-22 07:45:00|10697|10694.2|10734.3|10731.5|10738.8|10735.5|10694.8|10692|538
1655884200000|2022-06-22 07:50:00|10735.8|10731.8|10762.6|10759.8|10769.7|10765.9|10727.5|10724.4|871
1655884500000|2022-06-22 07:55:00|10762.2|10759.4|10756.1|10752.1|10783.1|10779.6|10750.4|10746.8|1227
1655884800000|2022-06-22 08:00:00|10756.3|10752.3|10729.3|10726.5|10761.1|10755.8|10721.3|10716.3|875
1655885100000|2022-06-22 08:05:00|10728.5|10725.7|10746.5|10743.7|10749.2|10746.1|10722|10718.9|1000
1655885400000|2022-06-22 08:10:00|10747.2|10744.4|10768.9|10766.1|10776.7|10773.7|10746.2|10743|765
1655885700000|2022-06-22 08:15:00|10767.3|10764.5|10796.2|10792.2|10800.2|10796.7|10749.3|10746.5|1170
1655886000000|2022-06-22 08:20:00|10796.1|10793.3|10790.2|10787.4|10801.6|10795.7|10777.5|10774|770
1655886300000|2022-06-22 08:25:00|10789.9|10787.1|10788.7|10785.9|10806.4|10803.3|10777.4|10774|4153
1655886600000|2022-06-22 08:30:00|10787.9|10785.1|10800.5|10797.7|10811|10807.9|10775.7|10770.3|3712
1655886900000|2022-06-22 08:35:00|10800.8|10798|10819.1|10816.3|10819.1|10816.3|10794.1|10791.3|992
1655887200000|2022-06-22 08:40:00|10820.3|10817.5|10825.3|10822.5|10832.4|10829.1|10810.1|10806.8|803
1655887500000|2022-06-22 08:45:00|10825.8|10821.8|10818.4|10815.6|10833.7|10830.9|10805.2|10802.3|683
1655887800000|2022-06-22 08:50:00|10819.1|10815.1|10802.2|10799.4|10819.1|10815.6|10791.9|10788.7|629
1655888100000|2022-06-22 08:55:00|10803.2|10800.4|10777.1|10774.3|10803.4|10800.5|10766.9|10763.4|1285
1655888400000|2022-06-22 09:00:00|10777.3|10774.5|10777.7|10774.9|10794.3|10791.4|10771.7|10768.6|1386
1655888700000|2022-06-22 09:05:00|10777.1|10774.3|10775.7|10772.9|10780.8|10778|10756.4|10753.2|989
1655889000000|2022-06-22 09:10:00|10775.8|10773|10783.9|10781.1|10788.2|10785.4|10775.7|10772.9|962
1655889300000|2022-06-22 09:15:00|10784.3|10781.5|10778.1|10775.3|10787|10783.7|10774.2|10771.4|989
1655889600000|2022-06-22 09:20:00|10778.3|10775.5|10772.8|10770|10784.8|10782|10758.2|10755.4|823
1655889900000|2022-06-22 09:25:00|10772.4|10769.6|10769.9|10765.9|10794.1|10790.8|10767.2|10764.4|946
1655890200000|2022-06-22 09:30:00|10769.5|10765.5|10753|10750.2|10772.1|10769.3|10747.8|10744.5|911
1655890500000|2022-06-22 09:35:00|10752.9|10750.1|10730.7|10727.9|10752.9|10750.1|10719.1|10715.8|1310
1655890800000|2022-06-22 09:40:00|10730.3|10727.5|10767.8|10765|10772.1|10769.2|10729.7|10726.6|786
1655891100000|2022-06-22 09:45:00|10767|10764.2|10747.1|10743.1|10768.6|10765.8|10744.4|10739|562
1655891400000|2022-06-22 09:50:00|10746.6|10743.8|10765.4|10762.6|10774.5|10771.7|10744|10740.1|315
1655891700000|2022-06-22 09:55:00|10763.8|10761|10755.2|10752.4|10776.3|10772.4|10753.2|10748.4|750
1655892000000|2022-06-22 10:00:00|10755.9|10751.9|10735.9|10733.1|10755.9|10752.4|10718.9|10714.1|666
1655892300000|2022-06-22 10:05:00|10736.6|10732.6|10759.3|10756.5|10765.3|10759.5|10731.9|10729|470
1655892600000|2022-06-22 10:10:00|10759.7|10756.9|10736.5|10733.7|10764.9|10761|10735.3|10732|466
1655892900000|2022-06-22 10:15:00|10737.6|10733.6|10718.2|10715.4|10742.5|10739.7|10717.2|10712.8|846
1655893200000|2022-06-22 10:20:00|10718.1|10715.3|10750.6|10747.8|10751.4|10748.6|10717.7|10714.9|796
1655893500000|2022-06-22 10:25:00|10749.8|10747|10751.4|10748.6|10755|10750.1|10740.9|10737.5|251
1655893800000|2022-06-22 10:30:00|10751.7|10748.9|10774.5|10771.7|10775|10771.7|10751.7|10748.9|899
1655894100000|2022-06-22 10:35:00|10775|10772.2|10782.5|10779.7|10791|10787.7|10774|10770|642
1655894400000|2022-06-22 10:40:00|10784.3|10781.5|10792.1|10789.3|10801|10797.7|10778.9|10776.1|658
1655894700000|2022-06-22 10:45:00|10792.9|10790.1|10802.2|10799.4|10805|10802.2|10788.4|10785.6|564
1655895000000|2022-06-22 10:50:00|10802|10799.2|10795.8|10793|10814|10809.4|10794.3|10791.1|461
1655895300000|2022-06-22 10:55:00|10795.4|10792.6|10789.9|10787.1|10799.9|10796.6|10787.9|10785.1|351
1655895600000|2022-06-22 11:00:00|10789.2|10786.4|10769.5|10766.7|10792.2|10789.4|10769|10766.2|364
1655895900000|2022-06-22 11:05:00|10769.3|10766.5|10797.9|10795.1|10797.9|10795.1|10755.6|10752.6|534
1655896200000|2022-06-22 11:10:00|10797|10794.2|10779|10776.2|10808.1|10804.3|10776.6|10772.8|315
1655896500000|2022-06-22 11:15:00|10778.4|10775.6|10805.8|10803|10807.2|10803.2|10774|10769.6|291
1655896800000|2022-06-22 11:20:00|10805|10802.2|10811.6|10808.8|10819|10816.2|10791.2|10787.9|710
1655897100000|2022-06-22 11:25:00|10811.4|10808.6|10820.2|10816.2|10822.7|10819.4|10808.4|10805.6|505
1655897400000|2022-06-22 11:30:00|10819.8|10815.8|10801.8|10797.8|10822.6|10819.3|10791.1|10787.6|549
1655897700000|2022-06-22 11:35:00|10802.2|10798.2|10789|10786.2|10822.6|10819.7|10789|10786.2|414
1655898000000|2022-06-22 11:40:00|10788.8|10786|10775.6|10772.8|10801.1|10796.9|10775.6|10772.3|400
1655898300000|2022-06-22 11:45:00|10776.1|10773.3|10766.6|10763.8|10783.6|10778.3|10758.6|10755.3|224
1655898600000|2022-06-22 11:50:00|10766.2|10763.4|10752.5|10749.7|10773|10769.4|10752.5|10749.7|289
1655898900000|2022-06-22 11:55:00|10753.2|10749.2|10717.8|10713.8|10755|10752.2|10714.7|10711.6|733
1655899200000|2022-06-22 12:00:00|10717.1|10714.3|10729|10725|10735.1|10730.1|10693.1|10690.3|1197
1655899500000|2022-06-22 12:05:00|10728.3|10725.5|10717.7|10714.9|10735|10731.7|10702.3|10699.4|990
1655899800000|2022-06-22 12:10:00|10717.8|10713.8|10728.2|10725.4|10741.1|10737.6|10713|10709.4|504
1655900100000|2022-06-22 12:15:00|10728.7|10724.7|10720.3|10717.5|10759.4|10755.6|10712.3|10709.5|1103
1655900400000|2022-06-22 12:20:00|10719.5|10716.7|10695.7|10691.7|10731.2|10727.9|10694.4|10691.2|838
1655900700000|2022-06-22 12:25:00|10695.2|10691.2|10677.7|10673.7|10703.2|10699.7|10677.2|10672.8|914
1655901000000|2022-06-22 12:30:00|10677.2|10674.4|10667.5|10664.7|10684.5|10681.7|10666.3|10663.5|1263
1655901300000|2022-06-22 12:35:00|10667.1|10664.3|10659.4|10656.6|10672.1|10669.3|10657.7|10654.9|1693
1655901600000|2022-06-22 12:40:00|10659|10656.2|10665|10662.2|10669.7|10665.1|10622.3|10618.8|2714
1655901900000|2022-06-22 12:45:00|10665.5|10662.7|10631.2|10628.4|10675.6|10672.8|10630.1|10626.8|1536
1655902200000|2022-06-22 12:50:00|10631.1|10628.3|10609.4|10606.6|10631.6|10628.3|10570|10566.9|4834
1655902500000|2022-06-22 12:55:00|10610.2|10607.4|10601.4|10598.6|10610.8|10608|10590.6|10587|1063
1655902800000|2022-06-22 13:00:00|10601.7|10597.7|10566.9|10564.1|10604.1|10601.1|10548.9|10543.9|4577
1655903100000|2022-06-22 13:05:00|10567.4|10563.4|10550.1|10547.3|10575.7|10572.9|10528.7|10525.9|3084
1655903400000|2022-06-22 13:10:00|10550.2|10546.2|10533.4|10530.6|10552|10548.5|10493.1|10490.3|4750
1655903700000|2022-06-22 13:15:00|10533.2|10530.4|10545.6|10542.8|10571.2|10566.2|10532.4|10528|1958
1655904000000|2022-06-22 13:20:00|10546.3|10542.3|10565.8|10563|10578.4|10575|10545.6|10542.3|1571
1655904300000|2022-06-22 13:25:00|10565.4|10562.6|10558.2|10554.2|10573|10570.2|10536.5|10531.3|1231
1655904600000|2022-06-22 13:30:00|10558.4|10554.4|10585.8|10581.8|10597.7|10593.4|10510.2|10507.4|2608
1655904900000|2022-06-22 13:35:00|10584.8|10582|10559.4|10556.6|10589.1|10586.3|10536.5|10533.7|2004
1655905200000|2022-06-22 13:40:00|10560.1|10556.1|10622.3|10618.3|10631.8|10629|10552.4|10549.1|2046
1655905500000|2022-06-22 13:45:00|10621.2|10618.4|10593.2|10590.4|10643.1|10639.3|10586.4|10583.5|2439
1655905800000|2022-06-22 13:50:00|10592.4|10589.6|10618.4|10615.6|10634.9|10631.6|10568.2|10564.7|2153
1655906100000|2022-06-22 13:55:00|10618.6|10615.8|10621.3|10618.5|10644.9|10642.1|10593.7|10590.4|1251
1655906400000|2022-06-22 14:00:00|10621.7|10618.9|10586.5|10583.7|10628.7|10625.9|10561.6|10558.2|1324
1655906700000|2022-06-22 14:05:00|10586.9|10584.1|10589.3|10586.5|10614.9|10610.5|10568.1|10564.1|2172
1655907000000|2022-06-22 14:10:00|10590.3|10587.5|10644.8|10642|10663.5|10660|10583.7|10577.9|2191
1655907300000|2022-06-22 14:15:00|10644.7|10641.9|10623|10620.2|10659.8|10656.5|10622.6|10619.8|2046
1655907600000|2022-06-22 14:20:00|10623.2|10620.4|10674.3|10671.5|10677.4|10674.2|10623.2|10620.4|1788
1655907900000|2022-06-22 14:25:00|10674|10671.2|10706|10703.2|10714.9|10712.1|10661.3|10658.5|1685
1655908200000|2022-06-22 14:30:00|10706.6|10703.8|10749.9|10747.1|10776.4|10773.6|10674.9|10671.2|3362
1655908500000|2022-06-22 14:35:00|10749.8|10747|10753.5|10750.7|10780.7|10777.9|10732.1|10728.4|1710
1655908800000|2022-06-22 14:40:00|10753.4|10750.6|10752.2|10749.4|10755.5|10752.7|10723.2|10719.3|2000
1655909100000|2022-06-22 14:45:00|10751.7|10748.9|10727.8|10725|10768.9|10766|10725.2|10722.3|1421
1655909400000|2022-06-22 14:50:00|10727.2|10724.4|10768.1|10765.3|10779.3|10776.1|10719.7|10716.9|1268
1655909700000|2022-06-22 14:55:00|10767.3|10764.5|10777.1|10774.3|10794|10790.8|10749.9|10746.4|1236
1655910000000|2022-06-22 15:00:00|10776.3|10773.5|10755.2|10751.2|10784.1|10781.3|10714.3|10711.4|1832
1655910300000|2022-06-22 15:05:00|10754.5|10751.7|10786.7|10783.9|10793.6|10790.3|10737.1|10734.3|1923
1655910600000|2022-06-22 15:10:00|10787.6|10784.8|10787.4|10784.6|10798.2|10795.4|10770.8|10767.3|1210
1655910900000|2022-06-22 15:15:00|10787.2|10784.4|10797.5|10794.7|10811.6|10808.3|10776.8|10771.4|2285
1655911200000|2022-06-22 15:20:00|10798.1|10795.3|10817.9|10815.1|10817.9|10815.1|10774.6|10769.2|2495
1655911500000|2022-06-22 15:25:00|10817.5|10814.7|10857.8|10855|10871.3|10868.5|10817.4|10814|9679
1655911800000|2022-06-22 15:30:00|10857.4|10854.6|10866.7|10863.9|10892.3|10889.5|10855.5|10852.7|5669
1655912100000|2022-06-22 15:35:00|10866.4|10863.6|10901.6|10898.8|10911.8|10909|10865.4|10862.6|2173
1655912400000|2022-06-22 15:40:00|10902|10899.2|10887.6|10884.8|10905|10901.8|10883|10880.2|2777
1655912700000|2022-06-22 15:45:00|10886.5|10883.7|10898.2|10895.4|10904.6|10901.8|10883.2|10880.1|1877
1655913000000|2022-06-22 15:50:00|10897.7|10894.9|10871.8|10869|10904.3|10901.5|10866.2|10863.4|949
1655913300000|2022-06-22 15:55:00|10872.5|10868.5|10887.1|10884.3|10896|10892.1|10867.7|10864.9|1127
1655913600000|2022-06-22 16:00:00|10887.5|10884.7|10927.1|10924.3|10941.2|10938.4|10887.5|10884.7|3466
1655913900000|2022-06-22 16:05:00|10926.1|10923.3|10926.7|10923.9|10934|10930.8|10913.9|10911|1392
1655914200000|2022-06-22 16:10:00|10927.8|10923.8|10913.4|10910.6|10948.4|10945.2|10908.6|10905.1|1759
1655914500000|2022-06-22 16:15:00|10912.6|10909.8|10898.4|10895.6|10924.7|10921.2|10896.6|10890.6|1774
1655914800000|2022-06-22 16:20:00|10898.9|10894.9|10899.9|10897.1|10921.8|10918.5|10886.5|10883.7|1254
1655915100000|2022-06-22 16:25:00|10900.3|10897.5|10912.7|10909.9|10922.9|10920.1|10898.4|10895.6|880
1655915400000|2022-06-22 16:30:00|10913.2|10909.2|10897.7|10894.9|10913.2|10909.9|10881|10878.2|2226
1655915700000|2022-06-22 16:35:00|10898.3|10895.5|10902.7|10899.9|10914.8|10911.5|10894.1|10890.8|540
1655916000000|2022-06-22 16:40:00|10902.8|10898.8|10937|10934.2|10937.7|10934.5|10902.1|10898.8|1155
1655916300000|2022-06-22 16:45:00|10936.2|10933.4|10953.8|10951|10955.2|10952.4|10920.2|10916.7|916
1655916600000|2022-06-22 16:50:00|10954.6|10951.8|10910.9|10908.1|10954.8|10952|10909.5|10906|804
1655916900000|2022-06-22 16:55:00|10910.5|10907.7|10937.1|10934.3|10950.7|10947.9|10903.3|10900|394
1655917200000|2022-06-22 17:00:00|10937.8|10933.8|10870.4|10867.6|10937.8|10934.3|10864.6|10861.7|1616
1655917500000|2022-06-22 17:05:00|10870.7|10866.7|10861|10858.2|10878.6|10875.8|10859.5|10855.4|1069
1655917800000|2022-06-22 17:10:00|10861.5|10858.7|10847.5|10844.7|10863.6|10860.8|10835.9|10832.6|1885
1655918100000|2022-06-22 17:15:00|10847.1|10844.3|10836.7|10833.9|10858.8|10856|10830.6|10827.8|1023
1655918400000|2022-06-22 17:20:00|10837.1|10834.3|10880.3|10877.5|10888.1|10884.9|10837.1|10834.3|1484
1655918700000|2022-06-22 17:25:00|10879.9|10877.1|10882.5|10879.7|10894.5|10891.7|10872.7|10869.9|541
1655919000000|2022-06-22 17:30:00|10882.9|10880.1|10902.2|10899.4|10913|10910.1|10877.5|10874|820
1655919300000|2022-06-22 17:35:00|10902.1|10899.3|10910|10907.2|10912.9|10910.1|10895.2|10891.8|464
1655919600000|2022-06-22 17:40:00|10909.9|10907.1|10925.8|10923|10925.8|10923|10896.6|10893.8|640
1655919900000|2022-06-22 17:45:00|10925|10922.2|10978|10975.2|10981.5|10978.6|10920.8|10917.9|1333
1655920200000|2022-06-22 17:50:00|10977.7|10974.9|10987.6|10983.6|11012.3|11009.5|10975.3|10969.9|2022
1655920500000|2022-06-22 17:55:00|10986.9|10984.1|11002.5|10999.7|11004.9|11002.1|10984.5|10981.6|1168
1655920800000|2022-06-22 18:00:00|11001.7|10998.9|10994.9|10992.1|11001.7|10998.9|10977.7|10974.4|1388
1655921100000|2022-06-22 18:05:00|10994.5|10991.7|11012.5|11009.7|11014.9|11011.6|10990.9|10988|2443
1655921400000|2022-06-22 18:10:00|11012.1|11009.3|10995.8|10993|11019.4|11016.6|10990.1|10987.3|1153
1655921700000|2022-06-22 18:15:00|10996.5|10993.7|11021.6|11017.6|11028.2|11025.4|10995.2|10992.4|1850
1655922000000|2022-06-22 18:20:00|11021.5|11017.5|10969|10966.2|11027.1|11023.6|10944|10941.1|2177
1655922300000|2022-06-22 18:25:00|10969.6|10966.8|10919.5|10916.7|10991.5|10988.6|10917.4|10914.6|3891
1655922600000|2022-06-22 18:30:00|10920|10916|10922.7|10919.9|10942.4|10939.1|10914.7|10910.7|1295
1655922900000|2022-06-22 18:35:00|10922.3|10919.5|10900.5|10897.7|10923.3|10920.5|10873.9|10870.4|738
1655923200000|2022-06-22 18:40:00|10900.6|10896.6|10888.1|10884.1|10901.5|10897.2|10853.8|10850.4|591
1655923500000|2022-06-22 18:45:00|10885.5|10882.7|10889.9|10885.9|10898.6|10894.2|10880.7|10876.2|265
1655923800000|2022-06-22 18:50:00|10891.1|10887.1|10894.1|10890.1|10896|10893.2|10881|10878.2|203
1655924100000|2022-06-22 18:55:00|10893.4|10890.6|10918.3|10915.5|10923|10919.7|10892.4|10888.8|242
1655924400000|2022-06-22 19:00:00|10917.9|10915.1|10897|10893|10919.4|10915.9|10894.9|10890.1|99
1655924700000|2022-06-22 19:05:00|10897.2|10893.2|10881.7|10878.9|10902.4|10898.7|10879.9|10876.6|100
1655925000000|2022-06-22 19:10:00|10882.5|10879.7|10887.9|10883.9|10899.9|10896.4|10880.4|10877.6|115
1655925300000|2022-06-22 19:15:00|10887.8|10885|10884.3|10880.3|10893.2|10890.4|10878.2|10874.7|71
1655925600000|2022-06-22 19:20:00|10883.9|10879.9|10886.8|10882.8|10892.9|10889.4|10883.2|10879.7|51
1655925900000|2022-06-22 19:25:00|10888.7|10880.7|10903.7|10900.9|10904|10900.9|10874.1|10871.3|238
1655926200000|2022-06-22 19:30:00|10903.3|10900.5|10879.6|10875.6|10904.2|10900.9|10878.1|10873.9|162
1655926500000|2022-06-22 19:35:00|10879|10876.2|10863|10860.2|10883.6|10880.1|10859.7|10855.9|117
1655926800000|2022-06-22 19:40:00|10863.4|10860.6|10868.5|10864.5|10874.5|10870.6|10853.2|10849.9|207
1655927100000|2022-06-22 19:45:00|10867.9|10863.9|10856.1|10852.1|10869.5|10866|10854|10848.4|188
1655927400000|2022-06-22 19:50:00|10858.2|10850.2|10843.9|10841.1|10859.9|10855.7|10842.9|10839|151
1655927700000|2022-06-22 19:55:00|10844.4|10840.4|10836.8|10832.8|10848.5|10844.1|10831.3|10828.5|89
1655928000000|2022-06-22 20:00:00|10835.8|10831.8|10831|10828.2|10845|10841.1|10823.6|10820.8|113
1655928300000|2022-06-22 20:05:00|10832|10829.2|10832.2|10829.4|10840.4|10835.4|10826.1|10822.7|100
1655928600000|2022-06-22 20:10:00|10832.3|10828.3|10836.2|10833.4|10839.4|10834.4|10829.6|10826.2|116
1655928900000|2022-06-22 20:15:00|10835.3|10831.3|10843|10839|10845.3|10842.5|10834.2|10831.2|110
1655929200000|2022-06-22 20:20:00|10843.4|10839.4|10831.5|10828.7|10843.4|10839.4|10828.9|10825.4|316
1655929500000|2022-06-22 20:25:00|10832|10828|10826.2|10818.2|10842.2|10838.7|10819.8|10812.1|91
1655929800000|2022-06-22 20:30:00|10826.6|10818.6|10754.4|10746.4|10837|10829|10749.2|10741.2|737
1655930100000|2022-06-22 20:35:00|10754|10746|10757.8|10749.8|10771.5|10765.3|10737.8|10733.4|252
1655930400000|2022-06-22 20:40:00|10758.6|10750.6|10725.6|10717.6|10759.8|10751.8|10725.5|10717.6|121
1655930700000|2022-06-22 20:45:00|10723.5|10719.5|10723|10715|10754|10747.1|10720|10712.5|160
1655931000000|2022-06-22 20:50:00|10726|10718|10743.5|10735.5|10748|10741.4|10722.3|10714.9|80
1655931300000|2022-06-22 20:55:00|10743.6|10735.6|10741.5|10733.5|10760.5|10752.5|10740.5|10732.5|58
1655931600000|2022-06-22 21:00:00|10736|10728|10763.4|10755.4|10764.3|10759.6|10736|10728|9
1655931900000|2022-06-22 21:05:00|10762.4|10759.6|10763.7|10760.9|10763.9|10760.9|10761.8|10755.9|5
1655932200000|2022-06-22 21:10:00|10763.8|10761|10763.7|10760.9|10763.9|10761|10762.7|10759.9|13
1655932500000|2022-06-22 21:15:00|10763.6|10760.8|10769.8|10761.8|10769.8|10763.8|10763.2|10757.3|27
1655933100000|2022-06-22 21:25:00|10769.7|10761.7|10769.7|10761.7|10769.7|10761.7|10769.7|10761.7|0
1655933400000|2022-06-22 21:30:00|10770.2|10762.2|10768.6|10760.6|10770.2|10762.2|10765.1|10759.2|20
1655933700000|2022-06-22 21:35:00|10769.2|10761.2|10762.7|10754.7|10769.2|10761.2|10759|10754.7|45
1655934000000|2022-06-22 21:40:00|10768|10760|10766|10758|10768|10760|10762.5|10754.5|4
1655934300000|2022-06-22 21:45:00|10765.5|10757.5|10765.6|10757.6|10766.1|10758.1|10765|10757|8
1655934600000|2022-06-22 21:50:00|10765.2|10757.2|10767|10759|10768.4|10765.6|10765.1|10757.1|268
1655934900000|2022-06-22 21:55:00|10767.1|10759.1|10769.1|10761.1|10769.1|10761.1|10761.4|10756.7|8
1655942400000|2022-06-23 00:00:00|10708.7|10700.7|10728.2|10724.2|10740.8|10735.8|10705.5|10698.2|180
1655942700000|2022-06-23 00:05:00|10727.8|10723.8|10718|10714|10733.3|10726.2|10704.6|10698.6|71
1655943000000|2022-06-23 00:10:00|10719.7|10711.7|10702.2|10698.2|10719.7|10711.7|10694.6|10688.9|49
1655943300000|2022-06-23 00:15:00|10702.6|10698.6|10705.9|10701.9|10722.1|10716.3|10700.6|10694.7|57
1655943600000|2022-06-23 00:20:00|10706.1|10702.1|10730.7|10726.7|10734.2|10729|10706.1|10702.1|191
1655943900000|2022-06-23 00:25:00|10730|10727.2|10712.5|10708.5|10739.4|10734.5|10710.6|10705.8|104
1655944200000|2022-06-23 00:30:00|10711.4|10708.6|10709.8|10705.8|10714.9|10709.4|10693.4|10689|179
1655944500000|2022-06-23 00:35:00|10709|10705|10709.6|10705.6|10722.3|10716.4|10706.3|10701.9|49
1655944800000|2022-06-23 00:40:00|10709.4|10705.4|10721.6|10717.6|10728.9|10722.4|10705.4|10699.5|12
1655945100000|2022-06-23 00:45:00|10721.2|10717.2|10733.3|10729.3|10737.2|10729.9|10716.6|10710.5|42
1655945400000|2022-06-23 00:50:00|10732.9|10728.9|10781.9|10777.9|10791|10787.2|10731.5|10727.5|256
1655945700000|2022-06-23 00:55:00|10782.3|10778.3|10779|10771|10801.3|10794.7|10775.9|10769.6|86
1655946000000|2022-06-23 01:00:00|10779.5|10771.5|10789.8|10785.8|10810.8|10805.6|10767.5|10760.9|376
1655946300000|2022-06-23 01:05:00|10789.4|10785.4|10797|10789|10799.7|10794|10776|10770.1|207
1655946600000|2022-06-23 01:10:00|10797.2|10789.2|10795.8|10791.8|10814.9|10810.2|10792.8|10784.9|261
1655946900000|2022-06-23 01:15:00|10795.4|10791.4|10752.7|10748.7|10802.8|10797.1|10751.5|10745.4|143
1655947200000|2022-06-23 01:20:00|10751.6|10748.8|10748.5|10744.5|10760|10754.3|10738.1|10730.7|77
1655947500000|2022-06-23 01:25:00|10751|10743|10710.6|10702.6|10754.6|10749.2|10695.9|10689.6|115
1655947800000|2022-06-23 01:30:00|10710.9|10702.9|10707.8|10703.8|10723.9|10718|10700.5|10692.5|41
1655948100000|2022-06-23 01:35:00|10708.8|10704.8|10687|10683|10715.3|10709.4|10679.3|10674.5|105
1655948400000|2022-06-23 01:40:00|10686.4|10682.4|10680.1|10677.3|10702.9|10696.5|10679|10674.9|84
1655948700000|2022-06-23 01:45:00|10680.5|10677.7|10656.2|10653.4|10688.6|10683.8|10647.5|10639.8|304
1655949000000|2022-06-23 01:50:00|10656.3|10652.3|10662.9|10658.9|10674.2|10668.3|10649.4|10643.8|57
1655949300000|2022-06-23 01:55:00|10664.4|10656.4|10621.3|10613.3|10669.8|10663.8|10617.1|10612.7|236
1655949600000|2022-06-23 02:00:00|10621.9|10613.9|10622.9|10620.1|10647|10642.7|10601.6|10595.7|210
1655949900000|2022-06-23 02:05:00|10622.3|10619.5|10615|10611|10634.4|10628.8|10611|10604.5|92
1655950200000|2022-06-23 02:10:00|10614.6|10610.6|10579.5|10571.5|10630|10622.4|10577.5|10570.3|141
1655950500000|2022-06-23 02:15:00|10579.1|10571.1|10595|10587|10595|10589.5|10565.5|10557.9|195
1655950800000|2022-06-23 02:20:00|10592.9|10588.9|10570.1|10566.1|10594.9|10590.5|10570|10563.6|130
1655951100000|2022-06-23 02:25:00|10572.6|10564.6|10585.2|10581.2|10591.3|10585.2|10568.9|10563|116
1655951400000|2022-06-23 02:30:00|10584.8|10580.8|10626.6|10622.6|10629.1|10623.3|10567.2|10561.1|318
1655951700000|2022-06-23 02:35:00|10626.2|10622.2|10643.2|10640.4|10651.9|10647|10621.6|10616.9|316
1655952000000|2022-06-23 02:40:00|10644|10641.2|10638.6|10630.6|10654.4|10648.3|10622.4|10617|91
1655952300000|2022-06-23 02:45:00|10639|10631|10691.7|10687.7|10694.6|10688.5|10639|10631|200
1655952600000|2022-06-23 02:50:00|10692.1|10688.1|10677.6|10673.6|10696.4|10690.5|10674.6|10670.7|122
1655952900000|2022-06-23 02:55:00|10679.1|10676.3|10667.6|10663.6|10680.5|10676.7|10665.6|10661.3|170
1655953200000|2022-06-23 03:00:00|10667.2|10663.2|10649.1|10646.3|10669.5|10663.8|10646.6|10642.7|294
1655953500000|2022-06-23 03:05:00|10649.5|10646.7|10632.1|10628.1|10649.5|10646.7|10620.8|10616|277
1655953800000|2022-06-23 03:10:00|10631.4|10628.6|10641.8|10639|10648|10643|10628.3|10622.8|91
1655954100000|2022-06-23 03:15:00|10641.4|10638.6|10662.5|10658.5|10664.4|10659|10637.7|10631.5|98
1655954400000|2022-06-23 03:20:00|10661.8|10659|10695.4|10691.4|10703.9|10698.6|10661.4|10657.4|185
1655954700000|2022-06-23 03:25:00|10695.8|10691.8|10698.5|10694.5|10704.7|10698.8|10675.8|10669.9|92
1655955000000|2022-06-23 03:30:00|10698|10694|10685.2|10677.2|10700.9|10694|10677.2|10670.9|48
1655955300000|2022-06-23 03:35:00|10685.7|10677.7|10676|10668|10690|10683.5|10676|10668|5
1655955600000|2022-06-23 03:40:00|10673.7|10670.9|10668.9|10664.9|10680.8|10674.9|10668.5|10662|20
1655955900000|2022-06-23 03:45:00|10668.5|10664.5|10670.7|10667.9|10676.8|10671.4|10666.5|10661|32
1655956200000|2022-06-23 03:50:00|10670.6|10667.8|10684.5|10676.5|10685.1|10679|10670.6|10666.1|6
1655956500000|2022-06-23 03:55:00|10684.1|10676.1|10674.7|10666.7|10689.3|10683.6|10671.2|10665.3|37
1655956800000|2022-06-23 04:00:00|10672.2|10668.2|10675.7|10671.7|10680.8|10675|10669.3|10665.3|19
1655957100000|2022-06-23 04:05:00|10677.8|10669.8|10660.6|10652.6|10679.3|10673.7|10651.8|10646|103
1655957400000|2022-06-23 04:10:00|10659.4|10651.4|10649.3|10641.3|10659.4|10655|10641.3|10634.9|44
1655957700000|2022-06-23 04:15:00|10648.9|10640.9|10649.2|10641.2|10661.4|10654.3|10646.1|10640.8|14
1655958000000|2022-06-23 04:20:00|10649.6|10641.6|10653.5|10645.5|10656.1|10649.6|10646.6|10640.7|0
1655958300000|2022-06-23 04:25:00|10654.5|10646.5|10670.7|10662.7|10672|10665.6|10651.6|10644.7|10
1655958600000|2022-06-23 04:30:00|10670.5|10662.5|10723.1|10715.1|10723.1|10716.1|10661.3|10655.8|80
1655958900000|2022-06-23 04:35:00|10721.9|10717.9|10733.4|10725.4|10740|10734.3|10708.5|10703|67
1655959200000|2022-06-23 04:40:00|10733.8|10725.8|10736|10728|10745.2|10739.1|10729.5|10722.2|64
1655959500000|2022-06-23 04:45:00|10735.9|10727.9|10726.7|10718.7|10736.8|10731.2|10718.3|10712.2|128
1655959800000|2022-06-23 04:50:00|10727.2|10719.2|10725.4|10721.4|10733.5|10727.6|10718.6|10712.5|14
1655960100000|2022-06-23 04:55:00|10727.5|10719.5|10720.2|10712.2|10737.1|10732.6|10719.3|10711.3|39
1655960400000|2022-06-23 05:00:00|10719.2|10715.2|10716|10708|10732.7|10726.6|10713.5|10707.9|6
1655960700000|2022-06-23 05:05:00|10713.9|10709.9|10735.1|10731.1|10749.6|10744.8|10710.3|10704|49
1655961000000|2022-06-23 05:10:00|10737|10729|10731.2|10723.2|10741.2|10735.7|10727.1|10720.6|26
1655961300000|2022-06-23 05:15:00|10731.3|10723.3|10753.6|10749.6|10753.6|10749.6|10729.3|10722.7|77
1655961600000|2022-06-23 05:20:00|10753.2|10749.2|10741.6|10737.6|10760.9|10755.5|10741.6|10735.7|41
1655961900000|2022-06-23 05:25:00|10741.4|10737.4|10756.3|10752.3|10771.9|10766|10741.4|10735.3|64
1655962200000|2022-06-23 05:30:00|10755.9|10751.9|10754.7|10746.7|10786.1|10779.6|10746.8|10741.3|152
1655962500000|2022-06-23 05:35:00|10754.4|10746.4|10739.8|10737|10769.4|10762.9|10737.6|10731.6|387
1655962800000|2022-06-23 05:40:00|10740.3|10736.3|10764.9|10760.9|10770.4|10764.9|10732.2|10729|230
1655963100000|2022-06-23 05:45:00|10763.8|10761|10755.7|10752.9|10772.4|10767.4|10745.3|10739.5|135
1655963400000|2022-06-23 05:50:00|10756.4|10752.4|10770.1|10762.1|10770.1|10763.6|10741.7|10736.1|61
1655963700000|2022-06-23 05:55:00|10770.5|10762.5|10812.3|10804.3|10814.1|10808.9|10766.2|10760.1|169
1655964000000|2022-06-23 06:00:00|10811.9|10803.9|10803.4|10800.6|10813.1|10809.4|10788.6|10783.4|275
1655964300000|2022-06-23 06:05:00|10803|10800.2|10796.2|10793.4|10807.2|10801.1|10787|10782.6|230
1655964600000|2022-06-23 06:10:00|10797|10794.2|10808.3|10804.3|10812.4|10808|10787.2|10782.6|111
1655964900000|2022-06-23 06:15:00|10808.5|10804.5|10810.8|10806.8|10813.1|10808.9|10790.3|10784.9|265
1655965200000|2022-06-23 06:20:00|10811.2|10807.2|10795|10791|10813.1|10809.6|10784.5|10780.3|216
1655965500000|2022-06-23 06:25:00|10794.7|10791.9|10789.3|10785.3|10809.1|10806.3|10788.2|10785.3|902
1655965800000|2022-06-23 06:30:00|10788.6|10785.8|10810.8|10808|10814.8|10810.9|10788.2|10785.4|264
1655966100000|2022-06-23 06:35:00|10811.9|10807.9|10804|10801.2|10819.9|10817.1|10796.6|10793.8|262
1655966400000|2022-06-23 06:40:00|10803.6|10800.8|10816.5|10813.7|10816.6|10813.8|10791.9|10788.6|239
1655966700000|2022-06-23 06:45:00|10816.1|10813.3|10831.5|10828.7|10831.8|10828.7|10813.1|10810.3|427
1655967000000|2022-06-23 06:50:00|10832.3|10829.5|10819|10815|10832.8|10830|10817.3|10812.9|186
1655967300000|2022-06-23 06:55:00|10819.4|10815.4|10809.9|10805.9|10819.4|10816.3|10807|10803|143
1655967600000|2022-06-23 07:00:00|10809.5|10805.5|10755.5|10752.7|10811.6|10806.3|10741.8|10737.8|442
1655967900000|2022-06-23 07:05:00|10755.9|10753.1|10720.2|10717.4|10755.9|10753.1|10720.2|10716.9|585
1655968200000|2022-06-23 07:10:00|10719.8|10717|10727|10723|10744.8|10741.7|10709|10705.1|237
1655968500000|2022-06-23 07:15:00|10726.6|10722.6|10726.2|10722.2|10727.4|10723.9|10700.3|10697|247
1655968800000|2022-06-23 07:20:00|10725.8|10721.8|10702.6|10699.8|10730.8|10726.4|10700.8|10697.5|180
1655969100000|2022-06-23 07:25:00|10702.5|10699.7|10726.4|10723.6|10735.7|10732.8|10695.4|10692.6|259
1655969400000|2022-06-23 07:30:00|10726|10723.2|10733.9|10731.1|10737.5|10733.5|10707.5|10704|316
1655969700000|2022-06-23 07:35:00|10733.5|10730.7|10714.3|10711.5|10733.5|10730.7|10696.1|10692.8|325
1655970000000|2022-06-23 07:40:00|10713.4|10709.4|10743.2|10740.4|10746.2|10740.4|10705.3|10699.9|382
1655970300000|2022-06-23 07:45:00|10742.9|10738.9|10739|10736.2|10751.7|10747.8|10723.2|10718|1050
1655970600000|2022-06-23 07:50:00|10739.5|10735.5|10762.3|10759.5|10770.9|10768.1|10738.6|10735.1|415
1655970900000|2022-06-23 07:55:00|10761.9|10759.1|10758.4|10754.4|10775.6|10772.1|10747.7|10742.8|1163
1655971200000|2022-06-23 08:00:00|10758.8|10754.8|10775.5|10771.5|10778.8|10776|10733.5|10730.2|1210
1655971500000|2022-06-23 08:05:00|10775.8|10773|10790.8|10788|10795.3|10792.4|10773.2|10770.4|775
1655971800000|2022-06-23 08:10:00|10793.3|10790.5|10736.6|10733.8|10797.1|10794|10736.6|10733.1|1407
1655972100000|2022-06-23 08:15:00|10737.3|10733.3|10747.2|10744.4|10778.4|10775.6|10734.8|10732|1022
1655972400000|2022-06-23 08:20:00|10746.8|10744|10737.5|10734.7|10758.2|10755.4|10735.4|10732|2271
1655972700000|2022-06-23 08:25:00|10737.1|10734.3|10699.7|10696.9|10741.8|10738.8|10691.5|10686.9|4161
1655973000000|2022-06-23 08:30:00|10698.7|10695.9|10723.5|10719.5|10726.7|10723.9|10680.4|10677.6|3296
1655973300000|2022-06-23 08:35:00|10723|10720.2|10720.5|10716.5|10724.7|10721.9|10707.4|10704.6|1094
1655973600000|2022-06-23 08:40:00|10721.1|10717.1|10704.9|10700.9|10726.2|10722.3|10695|10690.6|624
1655973900000|2022-06-23 08:45:00|10705.1|10701.1|10684.9|10682.1|10715.1|10710.7|10672.9|10668.5|665
1655974200000|2022-06-23 08:50:00|10685.6|10681.6|10680.8|10678|10685.9|10683.1|10669.9|10666.5|575
1655974500000|2022-06-23 08:55:00|10681.3|10678.5|10669.4|10666.6|10683.4|10680.4|10663.5|10660.1|779
1655974800000|2022-06-23 09:00:00|10669.6|10666.8|10700.8|10698|10700.8|10698|10664.3|10661.3|841
1655975100000|2022-06-23 09:05:00|10700.7|10697.9|10655.1|10651.1|10702.9|10700|10652.4|10649.1|765
1655975400000|2022-06-23 09:10:00|10654|10651.2|10673.6|10669.6|10677.2|10672.2|10652|10648.7|862
1655975700000|2022-06-23 09:15:00|10674.1|10670.1|10699|10695|10706.8|10701.8|10672|10668.1|533
1655976000000|2022-06-23 09:20:00|10699.8|10695.8|10706|10702|10712.2|10708.4|10695.7|10692.2|869
1655976300000|2022-06-23 09:25:00|10705.9|10703.1|10706.6|10702.6|10715.9|10711.4|10697.1|10693.3|350
1655976600000|2022-06-23 09:30:00|10707|10703|10704.7|10701.9|10714.6|10711.3|10691.5|10688.7|287
1655976900000|2022-06-23 09:35:00|10704.3|10701.5|10720.6|10717.8|10724.6|10720.5|10704.3|10699.3|638
1655977200000|2022-06-23 09:40:00|10721|10718.2|10741.1|10738.3|10745.1|10742.2|10721|10717.8|763
1655977500000|2022-06-23 09:45:00|10741.3|10738.5|10784.7|10781.9|10789.7|10784.7|10735.1|10731.2|625
1655977800000|2022-06-23 09:50:00|10785.1|10782.3|10783.1|10779.1|10793.7|10789.9|10780.6|10775.7|680
1655978100000|2022-06-23 09:55:00|10782.5|10778.5|10811.1|10807.1|10814.1|10810.8|10781.5|10777.5|545
1655978400000|2022-06-23 10:00:00|10810.4|10807.6|10824.2|10821.4|10824.3|10821.4|10799.9|10796.2|405
1655978700000|2022-06-23 10:05:00|10824.3|10820.3|10834.9|10832.1|10835.8|10832.7|10815|10811.3|376
1655979000000|2022-06-23 10:10:00|10835.3|10832.5|10827.8|10823.8|10858.6|10854.7|10825.9|10822.6|893
1655979300000|2022-06-23 10:15:00|10826.9|10824.1|10840.3|10837.5|10850.7|10846.3|10811.1|10806.7|384
1655979600000|2022-06-23 10:20:00|10841|10837|10841.6|10838.8|10859.5|10855.6|10836.4|10831.2|528
1655979900000|2022-06-23 10:25:00|10843.2|10840.4|10854.2|10851.4|10871.8|10867.9|10837.6|10832.7|572
1655980200000|2022-06-23 10:30:00|10854.1|10851.3|10871.3|10868.5|10872.4|10868.5|10839.5|10836.2|566
1655980500000|2022-06-23 10:35:00|10871.7|10868.9|10884.8|10880.8|10891.3|10886.1|10867.7|10863.3|329
1655980800000|2022-06-23 10:40:00|10885.1|10881.1|10882|10879.2|10890.2|10887.4|10869.2|10865.7|466
1655981100000|2022-06-23 10:45:00|10881.2|10878.4|10868.1|10864.1|10888.2|10882.3|10861.4|10856.8|277
1655981400000|2022-06-23 10:50:00|10868.5|10864.5|10861.5|10857.5|10877.6|10871.1|10860.6|10855.4|268
1655981700000|2022-06-23 10:55:00|10860|10857.2|10884.2|10880.2|10888.2|10885.2|10858|10851.2|331
1655982000000|2022-06-23 11:00:00|10884.6|10880.6|10890.1|10887.3|10898.2|10895.3|10881.2|10875.7|542
1655982300000|2022-06-23 11:05:00|10891.8|10887.8|10895.8|10891.8|10898|10894.7|10876.9|10874.1|224
1655982600000|2022-06-23 11:10:00|10895.4|10891.4|10894.1|10890.1|10897.4|10893.9|10868.7|10865.8|275
1655982900000|2022-06-23 11:15:00|10894.9|10890.9|10899.2|10896.4|10910.4|10907.1|10893.2|10887.8|521
1655983200000|2022-06-23 11:20:00|10899.6|10896.8|10883.6|10880.8|10902|10899.2|10880.1|10874.8|192
1655983500000|2022-06-23 11:25:00|10885.9|10877.9|10884.5|10876.5|10887.2|10883.2|10865.5|10859.9|306
1655983800000|2022-06-23 11:30:00|10882.8|10878.8|10888.2|10884.2|10895.1|10890.6|10877.3|10874|129
1655984100000|2022-06-23 11:35:00|10888.6|10884.6|10875.6|10871.6|10900|10896.7|10873.5|10868.4|269
1655984400000|2022-06-23 11:40:00|10875.1|10871.1|10907.7|10903.7|10909.8|10904.3|10871|10867|240
1655984700000|2022-06-23 11:45:00|10906.7|10902.7|10925.2|10922.4|10930.4|10926.1|10904.6|10900.9|494
1655985000000|2022-06-23 11:50:00|10924.6|10921.8|10932.7|10929.9|10935.3|10932.4|10924.2|10920.7|274
1655985300000|2022-06-23 11:55:00|10933.4|10929.4|10924.7|10921.9|10940.8|10938|10920.3|10915.9|281
1655985600000|2022-06-23 12:00:00|10926.2|10922.2|10952.9|10948.9|10956.2|10952.4|10924.7|10920.9|638
1655985900000|2022-06-23 12:05:00|10952.4|10949.6|10941.8|10939|10953.5|10950|10934.4|10931.3|195
1655986200000|2022-06-23 12:10:00|10942.3|10938.3|10905.3|10901.3|10944.4|10941|10899.4|10895.4|584
1655986500000|2022-06-23 12:15:00|10904.8|10900.8|10913.3|10910.5|10915.8|10911.9|10893.7|10889.3|337
1655986800000|2022-06-23 12:20:00|10913.7|10910.9|10902.7|10898.7|10917.8|10913.9|10888.3|10885.4|696
1655987100000|2022-06-23 12:25:00|10902.2|10899.4|10890.9|10886.9|10908.8|10904.4|10875.9|10870|309
1655987400000|2022-06-23 12:30:00|10892.4|10889.6|10907.8|10903.8|10925.9|10920.2|10892.4|10885.9|358
1655987700000|2022-06-23 12:35:00|10907.4|10903.4|10901.7|10897.7|10909.7|10906.9|10892.9|10887.3|464
1655988000000|2022-06-23 12:40:00|10901.6|10897.6|10906.2|10903.4|10940.5|10936.6|10891.1|10888.2|350
1655988300000|2022-06-23 12:45:00|10906.9|10902.9|10894.6|10891.8|10917.9|10914.4|10891.1|10887.7|310
1655988600000|2022-06-23 12:50:00|10894.7|10890.7|10872.3|10868.3|10896.1|10892.8|10866|10862.5|521
1655988900000|2022-06-23 12:55:00|10872.5|10868.5|10880.4|10876.4|10897.4|10894.5|10866.3|10860.4|830
1655989200000|2022-06-23 13:00:00|10880.2|10876.2|10888|10885.2|10929.8|10927|10855.7|10850.9|1402
1655989500000|2022-06-23 13:05:00|10888.8|10886|10933.4|10929.4|10958.6|10955.3|10888|10884.3|1559
1655989800000|2022-06-23 13:10:00|10934|10930|10933.7|10930.9|10943.9|10938.9|10911.6|10908.1|765
1655990100000|2022-06-23 13:15:00|10935.2|10932.4|10926.7|10923.9|10945.4|10942.6|10909.4|10906|2798
1655990400000|2022-06-23 13:20:00|10926.1|10923.3|10959.2|10956.4|10969.3|10963.3|10900.1|10894.3|2228
1655990700000|2022-06-23 13:25:00|10959.4|10956.6|10951.3|10948.5|10967.7|10964.2|10944.2|10940.4|2515
1655991000000|2022-06-23 13:30:00|10951.7|10948.9|10959.9|10957.1|10989.9|10987.1|10951.2|10948.4|3509
1655991300000|2022-06-23 13:35:00|10960.2|10957.4|10941.4|10938.6|10965.5|10962.7|10934.4|10930.2|1420
1655991600000|2022-06-23 13:40:00|10941|10938.2|10932.8|10928.8|10950.6|10947.3|10918.9|10916|813
1655991900000|2022-06-23 13:45:00|10933.2|10929.2|10885.3|10882.5|10935.4|10931.9|10882.4|10879.6|1378
1655992200000|2022-06-23 13:50:00|10884.5|10881.7|10847|10844.2|10890.1|10886.8|10843|10837.6|878
1655992500000|2022-06-23 13:55:00|10851.7|10848.9|10836.8|10832.8|10867.2|10863.2|10826.1|10822.6|2584
1655992800000|2022-06-23 14:00:00|10853.9|10851.1|10858.2|10855.4|10873.1|10869.4|10851.1|10847.6|1586
1655993100000|2022-06-23 14:05:00|10859.9|10855.9|10802.5|10799.7|10866.4|10863.6|10797.6|10793.4|1865
1655993400000|2022-06-23 14:10:00|10803|10800.2|10807.6|10804.8|10828.3|10824.6|10795|10792.1|2404
1655993700000|2022-06-23 14:15:00|10808.3|10804.3|10841.5|10837.5|10852.6|10849.1|10792.8|10789.5|1079
1655994000000|2022-06-23 14:20:00|10841|10837|10860.1|10857.3|10869.2|10865.7|10836.7|10833|983
1655994300000|2022-06-23 14:25:00|10860|10857.2|10889.9|10881.9|10897.5|10893.7|10842.9|10839.4|2854
1655994600000|2022-06-23 14:30:00|10888|10884|10854.2|10851.4|10896.3|10889.5|10833.9|10830.4|1413
1655994900000|2022-06-23 14:35:00|10853.6|10850.8|10848.7|10844.7|10866.7|10863.4|10834.6|10831.1|1306
1655995200000|2022-06-23 14:40:00|10847.9|10843.9|10817.3|10814.5|10849.5|10845.5|10812.2|10809.4|1155
1655995500000|2022-06-23 14:45:00|10816.8|10814|10793.6|10790.8|10849.3|10844.5|10785.9|10782.1|3973
1655995800000|2022-06-23 14:50:00|10795.7|10792.9|10832.8|10830|10843.9|10841.1|10792.1|10788.5|1689
1655996100000|2022-06-23 14:55:00|10832.7|10829.9|10841.3|10838.5|10871|10867.1|10820.9|10818.1|3066
1655996400000|2022-06-23 15:00:00|10842.6|10839.8|10813.9|10811.1|10861.2|10853.2|10810.9|10805.7|1731
1655996700000|2022-06-23 15:05:00|10815.5|10812.7|10812|10809.2|10827.2|10822.5|10791.3|10787.9|1488
1655997000000|2022-06-23 15:10:00|10812.4|10809.6|10799.3|10796.5|10825.5|10821.5|10797.5|10793.9|851
1655997300000|2022-06-23 15:15:00|10800|10796|10807.1|10804.3|10819.8|10816.3|10785|10782.2|1148
1655997600000|2022-06-23 15:20:00|10806.6|10803.8|10799.8|10795.8|10831|10827.8|10788.5|10785.7|1383
1655997900000|2022-06-23 15:25:00|10799.3|10795.3|10856.4|10853.6|10865.5|10862.7|10794.7|10791.9|4561
1655998200000|2022-06-23 15:30:00|10855.9|10853.1|10847.3|10844.5|10864|10858.8|10822.9|10820.1|2133
1655998500000|2022-06-23 15:35:00|10847.1|10844.3|10812.2|10809.4|10847.1|10844.3|10809.1|10806.3|888
1655998800000|2022-06-23 15:40:00|10812.7|10809.9|10829.7|10826.9|10841.7|10838.3|10801.4|10798.6|815
1655999100000|2022-06-23 15:45:00|10830.6|10827.8|10842.9|10840.1|10859.6|10856.1|10828.1|10825.3|820
1655999400000|2022-06-23 15:50:00|10841.7|10838.9|10825.7|10822.9|10849.4|10846.5|10813.3|10809.4|520
1655999700000|2022-06-23 15:55:00|10825.1|10822.3|10822|10819.2|10841.2|10838.4|10815.6|10812.3|528
1656000000000|2022-06-23 16:00:00|10821.6|10818.8|10755.4|10752.6|10828.9|10825.8|10754|10749.9|1749
1656000300000|2022-06-23 16:05:00|10755|10752.2|10701.6|10697.6|10755|10752.2|10694.9|10691|2108
1656000600000|2022-06-23 16:10:00|10702.2|10698.2|10692.8|10688.8|10726.4|10723.1|10687.5|10684|1289
1656000900000|2022-06-23 16:15:00|10692.1|10689.3|10726.7|10722.7|10735.7|10732.7|10690.5|10687.6|572
1656001200000|2022-06-23 16:20:00|10726.5|10722.5|10742.6|10739.8|10744.5|10741.6|10721|10718.2|850
1656001500000|2022-06-23 16:25:00|10741.8|10739|10761.3|10758.5|10775.2|10772.4|10726.6|10723.1|2167
1656001800000|2022-06-23 16:30:00|10761.8|10757.8|10729.7|10726.9|10770|10766.3|10716.7|10713.9|1033
1656002100000|2022-06-23 16:35:00|10729.3|10726.5|10707.4|10704.6|10736|10733.1|10686.1|10682.7|815
1656002400000|2022-06-23 16:40:00|10708|10705.2|10709.8|10707|10731.3|10727.8|10694.2|10691.3|659
1656002700000|2022-06-23 16:45:00|10710.2|10707.4|10665.8|10663|10716.1|10712.8|10657.2|10653.5|1325
1656003000000|2022-06-23 16:50:00|10665.2|10662.4|10670.6|10666.6|10689.5|10686|10658.8|10655.8|1147
1656003300000|2022-06-23 16:55:00|10670.9|10668.1|10665.4|10662.6|10689.1|10685.5|10658|10655.2|876
1656003600000|2022-06-23 17:00:00|10665.6|10662.8|10668.9|10664.9|10680.6|10676.6|10651.4|10647.5|960
1656003900000|2022-06-23 17:05:00|10668.4|10665.6|10681.3|10678.5|10702.4|10699.6|10667.8|10664.5|841
1656004200000|2022-06-23 17:10:00|10683.4|10679.4|10730.2|10727.4|10742.6|10739.7|10679.7|10676.4|967
1656004500000|2022-06-23 17:15:00|10731.1|10728.3|10744.2|10741.4|10762.9|10757.8|10729.5|10726.2|1242
1656004800000|2022-06-23 17:20:00|10743.8|10741|10752.3|10748.3|10782.2|10779.4|10743.8|10740.5|764
1656005100000|2022-06-23 17:25:00|10751.8|10747.8|10755.3|10752.5|10762.8|10760|10742|10739.2|509
1656005400000|2022-06-23 17:30:00|10755.7|10752.9|10785.5|10782.7|10787.5|10784.7|10749.7|10746.8|621
1656005700000|2022-06-23 17:35:00|10785.9|10783.1|10794.4|10791.6|10809.8|10806.9|10780.3|10776.8|1596
1656006000000|2022-06-23 17:40:00|10794.9|10792.1|10767.4|10764.6|10803.8|10801|10760.6|10756.9|789
1656006300000|2022-06-23 17:45:00|10766.6|10763.8|10783.5|10780.7|10788.9|10786.1|10762.5|10759.7|691
1656006600000|2022-06-23 17:50:00|10783.1|10780.3|10774.8|10772|10801.9|10799.1|10770.4|10767.6|1169
1656006900000|2022-06-23 17:55:00|10772.8|10770|10766.7|10763.9|10777.8|10775|10741|10738.2|1483
1656007200000|2022-06-23 18:00:00|10766.8|10764|10767|10763|10779.4|10775.9|10755.3|10752.5|993
1656007500000|2022-06-23 18:05:00|10767.4|10763.4|10778.8|10776|10786.8|10784|10760.2|10756.7|2007
1656007800000|2022-06-23 18:10:00|10779.5|10775.5|10763.3|10759.3|10781.7|10778.6|10749.5|10746.1|856
1656008100000|2022-06-23 18:15:00|10762.6|10759.8|10752.7|10748.7|10763.8|10760|10747.4|10744|1059
1656008400000|2022-06-23 18:20:00|10752.3|10748.3|10751.3|10747.3|10760.9|10758.1|10738.2|10735.3|1749
1656008700000|2022-06-23 18:25:00|10752.1|10748.1|10704.6|10701.8|10756.2|10751.4|10697.5|10692.7|3806
1656009000000|2022-06-23 18:30:00|10705|10702.2|10706.2|10702.2|10728.3|10725.5|10699.4|10695.6|1547
1656009300000|2022-06-23 18:35:00|10705.5|10702.7|10710.8|10706.8|10722.1|10719.3|10705.5|10700.7|621
1656009600000|2022-06-23 18:40:00|10710.2|10706.2|10703.8|10699.8|10719|10715.5|10673.4|10668.3|775
1656009900000|2022-06-23 18:45:00|10703.2|10700.4|10682.2|10678.2|10705.7|10702.9|10678.7|10675.6|248
1656010200000|2022-06-23 18:50:00|10683.8|10679.8|10696.6|10692.6|10705.4|10700.7|10675.1|10671.1|440
1656010500000|2022-06-23 18:55:00|10695.8|10691.8|10694.7|10691.9|10697.8|10694.5|10684.7|10678.9|411
1656010800000|2022-06-23 19:00:00|10694.3|10691.5|10703.2|10699.2|10704.8|10699.8|10684.7|10679.9|76
1656011100000|2022-06-23 19:05:00|10703|10699|10686.7|10683.9|10705.8|10701.2|10680.7|10677.9|103
1656011400000|2022-06-23 19:10:00|10687.2|10684.4|10683.2|10680.4|10694.3|10690.4|10683.1|10680.2|127
1656011700000|2022-06-23 19:15:00|10683.1|10680.3|10687.4|10683.4|10689.2|10686.4|10681.7|10678.7|126
1656012000000|2022-06-23 19:20:00|10688.2|10684.2|10708.2|10705.4|10719.7|10716.4|10686.1|10682.8|163
1656012300000|2022-06-23 19:25:00|10708.7|10704.7|10706.1|10702.1|10722.9|10719.8|10704.6|10701.5|168
1656012600000|2022-06-23 19:30:00|10705.4|10702.6|10703.4|10700.6|10707|10702.6|10695.3|10691|205
1656012900000|2022-06-23 19:35:00|10704.2|10701.4|10711.5|10707.5|10717.6|10711.7|10703.7|10700.4|266
1656013200000|2022-06-23 19:40:00|10711.1|10707.1|10704.5|10701.7|10724.5|10721.6|10704|10700.6|88
1656013500000|2022-06-23 19:45:00|10705|10702.2|10681.6|10677.6|10712.6|10708|10680.5|10674.7|274
1656013800000|2022-06-23 19:50:00|10683.7|10675.7|10675.6|10671.6|10688.3|10682.2|10669.5|10666.6|239
1656014100000|2022-06-23 19:55:00|10674.7|10670.7|10665.8|10661.8|10679.8|10674.4|10658.8|10654.4|373
1656014400000|2022-06-23 20:00:00|10665.3|10661.3|10673.9|10669.9|10687.4|10681.4|10661.8|10656.8|126
1656014700000|2022-06-23 20:05:00|10675.8|10667.8|10680.8|10676.8|10682.8|10678.5|10667.4|10662|40
1656015000000|2022-06-23 20:10:00|10680.3|10676.3|10686.2|10682.2|10688.3|10682.4|10679.3|10674.5|94
1656015300000|2022-06-23 20:15:00|10685.8|10681.8|10690.2|10686.2|10699.9|10693.9|10685.8|10680.3|21
1656015600000|2022-06-23 20:20:00|10692.3|10684.3|10695.4|10692.6|10702.6|10697.7|10690.2|10684.3|47
1656015900000|2022-06-23 20:25:00|10695.8|10693|10697|10693|10699.4|10694.5|10694.4|10691|35
1656016200000|2022-06-23 20:30:00|10696.3|10693.5|10689.3|10686.5|10696.3|10693.5|10687.3|10683.9|27
1656016500000|2022-06-23 20:35:00|10689.8|10687|10686.9|10684.1|10695.7|10689.6|10686.9|10683.2|47
1656016800000|2022-06-23 20:40:00|10687.9|10683.9|10686.6|10683.8|10689.3|10685.6|10684.1|10681.3|64
1656017100000|2022-06-23 20:45:00|10686.5|10683.7|10683.6|10679.6|10688.5|10684.2|10678.6|10672.1|173
1656017400000|2022-06-23 20:50:00|10684|10680|10675.8|10671.8|10684.5|10681.1|10672.1|10667.7|59
1656017700000|2022-06-23 20:55:00|10677.5|10669.5|10675|10671|10678.3|10674.3|10671.1|10665.7|28
1656018000000|2022-06-23 21:00:00|10674.2|10670.2|10682.5|10674.5|10682.5|10674.5|10673.7|10667.9|0
1656018300000|2022-06-23 21:05:00|10682.4|10674.4|10682|10674|10682.4|10674.4|10682|10674|0
1656018600000|2022-06-23 21:10:00|10681.5|10673.5|10681.5|10673.5|10681.5|10673.5|10681.5|10673.5|0
1656018900000|2022-06-23 21:15:00|10681.4|10673.4|10684.3|10676.3|10684.3|10676.3|10681.4|10673.4|0
1656019200000|2022-06-23 21:20:00|10684.4|10676.4|10681.8|10673.8|10688|10685.2|10681.8|10673.8|39
1656019500000|2022-06-23 21:25:00|10681.7|10673.7|10680.8|10672.8|10681.7|10673.7|10680.1|10672.1|0
1656019800000|2022-06-23 21:30:00|10681.3|10673.3|10684.1|10676.1|10685.8|10677.8|10680.1|10672.1|0
1656020100000|2022-06-23 21:35:00|10684.5|10676.5|10682.6|10674.6|10685.7|10677.7|10682.2|10674.2|0
1656020400000|2022-06-23 21:40:00|10682.5|10674.5|10683.5|10675.5|10683.5|10677.8|10681.4|10673.4|0
1656020700000|2022-06-23 21:45:00|10681.8|10673.8|10684.6|10676.6|10684.6|10679.4|10679.4|10673.6|7
1656021000000|2022-06-23 21:50:00|10684.2|10676.2|10681.4|10673.4|10687.1|10679.1|10678.2|10673.2|2
1656021300000|2022-06-23 21:55:00|10681.5|10673.5|10678.8|10670.8|10681.5|10673.5|10675.8|10667.8|0
1656028800000|2022-06-24 00:00:00|10701.2|10693.2|10741.3|10733.3|10749|10743.5|10699.2|10693.2|222
1656029100000|2022-06-24 00:05:00|10739.4|10735.4|10739.7|10735.7|10744.3|10738|10729.8|10723|41
1656029400000|2022-06-24 00:10:00|10739.3|10735.3|10758.5|10750.5|10760.9|10756|10738.2|10732.7|109
1656029700000|2022-06-24 00:15:00|10765.4|10757.4|10775.3|10771.3|10781.3|10775.8|10759.8|10753.7|40
1656030000000|2022-06-24 00:20:00|10778.4|10770.4|10790|10787.2|10798.2|10791.7|10777.3|10770.4|26
1656030300000|2022-06-24 00:25:00|10792.6|10784.6|10780.4|10776.4|10792.6|10787.2|10768.8|10763.8|26
1656030600000|2022-06-24 00:30:00|10780.9|10776.9|10772|10764|10782.8|10778|10769.6|10763|25
1656030900000|2022-06-24 00:35:00|10772.5|10764.5|10795.5|10787.5|10795.5|10787.5|10769.5|10762.5|9
1656031200000|2022-06-24 00:40:00|10793|10789|10799|10791|10800.3|10795.9|10793|10787.2|17
1656031500000|2022-06-24 00:45:00|10798.9|10790.9|10798|10794|10801.1|10797.2|10791.7|10786.9|209
1656031800000|2022-06-24 00:50:00|10797.2|10793.2|10798.4|10795.6|10799.3|10796.1|10787.7|10781.7|30
1656032100000|2022-06-24 00:55:00|10798.9|10796.1|10796.3|10793.5|10800.6|10797.1|10792.4|10789.6|131
1656032400000|2022-06-24 01:00:00|10795.9|10793.1|10782.4|10774.4|10800.7|10797.9|10768.9|10765.6|226
1656032700000|2022-06-24 01:05:00|10782|10774|10780.5|10772.5|10790.2|10782.8|10765.8|10760.4|45
1656033000000|2022-06-24 01:10:00|10780.9|10772.9|10789.1|10785.1|10792.9|10787.4|10766.5|10762.5|69
1656033300000|2022-06-24 01:15:00|10790|10786|10770.3|10762.3|10801|10798.2|10764.3|10759|244
1656033600000|2022-06-24 01:20:00|10769.8|10761.8|10781.5|10778.7|10793.2|10787.6|10767.3|10759.3|88
1656033900000|2022-06-24 01:25:00|10781|10778.2|10780.3|10776.3|10798.7|10794.7|10778.1|10771.5|52
1656034200000|2022-06-24 01:30:00|10781.1|10777.1|10773.5|10765.5|10790|10787.2|10762.4|10756.6|34
1656034500000|2022-06-24 01:35:00|10774.3|10766.3|10763.1|10755.1|10778.1|10772|10754.9|10749.1|45
1656034800000|2022-06-24 01:40:00|10760.7|10752.7|10741.6|10738.8|10762.2|10756.1|10730.7|10724.6|174
1656035100000|2022-06-24 01:45:00|10742.5|10739.7|10725.1|10721.1|10749.2|10743.5|10725.1|10719.2|80
1656035400000|2022-06-24 01:50:00|10724.6|10721.8|10710.2|10706.2|10734.6|10728.8|10704.7|10700.5|171
1656035700000|2022-06-24 01:55:00|10712.1|10704.1|10677.7|10673.7|10719.1|10712.6|10677.1|10672.7|208
1656036000000|2022-06-24 02:00:00|10679.2|10671.2|10667.5|10659.5|10693.8|10687.7|10661.6|10657.2|102
1656036300000|2022-06-24 02:05:00|10666.3|10658.3|10693.3|10685.3|10695.2|10688.9|10659.4|10654.2|144
1656036600000|2022-06-24 02:10:00|10691.2|10683.2|10667.9|10663.9|10698.7|10693.1|10664.4|10658.3|117
1656036900000|2022-06-24 02:15:00|10669.7|10661.7|10690|10682|10690.4|10685.4|10669.7|10661.7|64
1656037200000|2022-06-24 02:20:00|10690.4|10682.4|10698.1|10694.1|10702.2|10696.1|10687.5|10680.4|22
1656037500000|2022-06-24 02:25:00|10697|10694.2|10704.2|10700.2|10710|10704.8|10696.6|10691.4|14
1656037800000|2022-06-24 02:30:00|10703.4|10700.6|10674.3|10666.3|10704.6|10700.6|10660.4|10654.3|154
1656038100000|2022-06-24 02:35:00|10674.2|10666.2|10669.1|10661.1|10690|10682.8|10664.5|10659.8|85
1656038400000|2022-06-24 02:40:00|10667.2|10663.2|10641.7|10637.7|10676.6|10670|10630.7|10623.6|190
1656038700000|2022-06-24 02:45:00|10642.1|10638.1|10631.3|10623.3|10659.7|10653.1|10628.3|10621.9|63
1656039000000|2022-06-24 02:50:00|10630.3|10622.3|10666.1|10658.1|10682.1|10677.1|10628.4|10622.3|87
1656039300000|2022-06-24 02:55:00|10664|10660|10683.4|10675.4|10691.3|10685.9|10654.1|10648.3|118
1656039600000|2022-06-24 03:00:00|10681.3|10677.3|10696.1|10693.3|10709.5|10704.4|10672.7|10666.9|338
1656039900000|2022-06-24 03:05:00|10696.8|10692.8|10697.5|10693.5|10699.5|10693.5|10689|10681.6|46
1656040200000|2022-06-24 03:10:00|10699.9|10691.9|10686.4|10678.4|10699.9|10693.5|10675.6|10670.8|64
1656040500000|2022-06-24 03:15:00|10688|10680|10680.5|10672.5|10697.5|10691.3|10677.9|10671.8|58
1656040800000|2022-06-24 03:20:00|10677.9|10673.9|10667.4|10663.4|10685|10679.3|10663.6|10657.7|232
1656041100000|2022-06-24 03:25:00|10667|10663|10668.8|10660.8|10669.5|10663.9|10639.6|10634|128
1656041400000|2022-06-24 03:30:00|10668.9|10660.9|10677.3|10673.3|10679.8|10673.3|10666.7|10658.7|56
1656041700000|2022-06-24 03:35:00|10679.4|10671.4|10683.2|10680.4|10686.1|10680.8|10674.5|10668.8|19
1656042000000|2022-06-24 03:40:00|10683.6|10680.8|10677.7|10673.7|10688|10682.8|10674.3|10668.3|80
1656042300000|2022-06-24 03:45:00|10678.3|10674.3|10673.8|10669.8|10679.8|10674.3|10670.2|10664.3|36
1656042600000|2022-06-24 03:50:00|10672.4|10668.4|10675.6|10672.8|10677.4|10672.8|10666.8|10660.9|20
1656042900000|2022-06-24 03:55:00|10675.3|10671.3|10677.2|10669.2|10686.2|10680.4|10672.5|10666.7|31
1656043200000|2022-06-24 04:00:00|10675.7|10671.7|10686.1|10683.3|10688.2|10683.3|10671.8|10666.8|15
1656043500000|2022-06-24 04:05:00|10686.7|10682.7|10683.5|10680.7|10686.7|10682.7|10677|10671.3|56
1656043800000|2022-06-24 04:10:00|10683.1|10680.3|10696.6|10692.6|10697|10694.2|10682.1|10677.7|78
1656044100000|2022-06-24 04:15:00|10696.2|10692.2|10710|10706|10712.5|10709.1|10695.2|10689.1|102
1656044400000|2022-06-24 04:20:00|10711.9|10703.9|10712|10704|10714|10707.9|10705.9|10699.9|13
1656044700000|2022-06-24 04:25:00|10709.9|10705.9|10708.9|10706.1|10712|10708|10706.8|10700.8|29
1656045000000|2022-06-24 04:30:00|10708.4|10705.6|10687.8|10683.8|10708.4|10705.6|10684.9|10678.8|57
1656045300000|2022-06-24 04:35:00|10689.5|10681.5|10693.9|10685.9|10696.7|10690.6|10685.9|10680.6|6
1656045600000|2022-06-24 04:40:00|10693.3|10685.3|10688.2|10684.2|10693.8|10688.2|10687.9|10681|4
1656045900000|2022-06-24 04:45:00|10687.7|10683.7|10691.3|10687.3|10694.8|10689.7|10686.2|10681.8|7
1656046200000|2022-06-24 04:50:00|10691.7|10687.7|10703.7|10695.7|10703.7|10696.2|10691.7|10685.6|0
1656046500000|2022-06-24 04:55:00|10702.7|10694.7|10702.7|10694.7|10705.6|10698.2|10699.5|10694.6|0
1656046800000|2022-06-24 05:00:00|10702.6|10694.6|10701.7|10693.7|10705.7|10699.6|10696.6|10690.6|54
1656047100000|2022-06-24 05:05:00|10702.5|10694.5|10705.6|10697.6|10711.5|10705.1|10698.9|10693.6|26
1656047400000|2022-06-24 05:10:00|10705.8|10697.8|10718.5|10714.5|10729.9|10723.5|10701.5|10695.4|70
1656047700000|2022-06-24 05:15:00|10718.1|10714.1|10724|10720|10729.6|10723.8|10717.6|10712.6|57
1656048000000|2022-06-24 05:20:00|10724.9|10720.9|10719.5|10711.5|10728.9|10721.4|10715.7|10709.5|24
1656048300000|2022-06-24 05:25:00|10717|10713|10723.5|10719.5|10726.9|10723.1|10712|10707.6|29
1656048600000|2022-06-24 05:30:00|10722.9|10718.9|10729.8|10727|10748.8|10742.3|10722.9|10716.4|129
1656048900000|2022-06-24 05:35:00|10729.4|10726.6|10763.7|10759.7|10765.8|10760.5|10728.3|10722.2|70
1656049200000|2022-06-24 05:40:00|10764.1|10760.1|10765.2|10757.2|10770.2|10764|10759.7|10753.3|95
1656049500000|2022-06-24 05:45:00|10765.3|10757.3|10759|10755|10768.6|10762.5|10748|10742.1|199
1656049800000|2022-06-24 05:50:00|10758.2|10754.2|10747.4|10739.4|10781.7|10776.3|10741.5|10736.2|146
1656050100000|2022-06-24 05:55:00|10747|10739|10736.2|10728.2|10750.4|10744.5|10720.1|10712.2|167
1656050400000|2022-06-24 06:00:00|10735.7|10727.7|10725.2|10717.2|10743.6|10737.7|10722.1|10716.2|61
1656050700000|2022-06-24 06:05:00|10723.1|10719.1|10713.9|10709.9|10736.2|10730.7|10710.1|10704|86
1656051000000|2022-06-24 06:10:00|10713.5|10709.5|10711.1|10708.3|10734|10726.2|10704|10698.6|135
1656051300000|2022-06-24 06:15:00|10711.5|10708.7|10720|10712|10737.7|10729.7|10708.2|10702.1|749
1656051600000|2022-06-24 06:20:00|10719.5|10711.5|10732.4|10728.4|10736.1|10731.1|10707.6|10700.5|97
1656051900000|2022-06-24 06:25:00|10733.5|10725.5|10744.9|10742.1|10754.2|10748.7|10731.2|10725.5|132
1656052200000|2022-06-24 06:30:00|10745.3|10742.5|10697.8|10693.8|10748|10743|10696.1|10690.8|138
1656052500000|2022-06-24 06:35:00|10699.8|10691.8|10723.9|10721.1|10724.6|10721.1|10696.1|10691.4|114
1656052800000|2022-06-24 06:40:00|10724.9|10720.9|10716.7|10712.7|10728.1|10723.6|10706.5|10700.6|131
1656053100000|2022-06-24 06:45:00|10716|10713.2|10706.9|10702.9|10718.4|10713.2|10699.7|10693.7|123
1656053400000|2022-06-24 06:50:00|10706.1|10702.1|10668.4|10660.4|10710.8|10706.1|10666.8|10660.4|279
1656053700000|2022-06-24 06:55:00|10667.5|10659.5|10671.1|10668.3|10686.1|10680|10659.3|10654.5|378
1656054000000|2022-06-24 07:00:00|10671.2|10668.4|10696.9|10694.1|10698.2|10694.1|10665.8|10663|215
1656054300000|2022-06-24 07:05:00|10697.8|10695|10687.6|10683.6|10705.2|10699.7|10684.4|10680.4|367
1656054600000|2022-06-24 07:10:00|10688.5|10684.5|10672.8|10668.8|10691.4|10686.5|10670.4|10665.4|156
1656054900000|2022-06-24 07:15:00|10672.3|10668.3|10671.4|10668.6|10679.3|10673.3|10669.8|10665.2|169
1656055200000|2022-06-24 07:20:00|10671|10668.2|10625.6|10621.6|10671|10668.2|10624.9|10620.9|935
1656055500000|2022-06-24 07:25:00|10626.4|10622.4|10642.4|10634.4|10651.7|10648.9|10623.6|10618.3|379
1656055800000|2022-06-24 07:30:00|10640.4|10636.4|10651|10648.2|10653|10648.2|10629.7|10623.9|318
1656056100000|2022-06-24 07:35:00|10650.1|10647.3|10660.1|10657.3|10671.9|10667.9|10641|10636.6|310
1656056400000|2022-06-24 07:40:00|10660.8|10656.8|10654.7|10646.7|10678.5|10675.2|10647.1|10642.1|393
1656056700000|2022-06-24 07:45:00|10652.6|10648.6|10685.1|10681.1|10687.1|10681.8|10651.5|10647.7|269
1656057000000|2022-06-24 07:50:00|10685.6|10681.6|10691.9|10689.1|10703.1|10698.6|10684.3|10679.5|245
1656057300000|2022-06-24 07:55:00|10692.5|10688.5|10707.7|10703.7|10709.7|10706|10683.9|10680|435
1656057600000|2022-06-24 08:00:00|10707.6|10704.8|10674.9|10672.1|10715.6|10711.2|10670.9|10665.7|373
1656057900000|2022-06-24 08:05:00|10675.3|10671.3|10698.9|10694.9|10708.2|10703.4|10673.4|10668.5|428
1656058200000|2022-06-24 08:10:00|10698.2|10695.4|10691.6|10688.8|10707.6|10702.4|10675.5|10671.6|421
1656058500000|2022-06-24 08:15:00|10691.2|10688.4|10715.1|10711.1|10720.1|10716|10679.2|10675.2|466
1656058800000|2022-06-24 08:20:00|10715.5|10711.5|10724.5|10720.5|10735.1|10731.6|10705|10699.6|1191
1656059100000|2022-06-24 08:25:00|10724.9|10720.9|10739|10736.2|10742.6|10738.6|10713.9|10708.4|2361
1656059400000|2022-06-24 08:30:00|10739.5|10736.7|10734.7|10730.7|10754.6|10751.6|10728.4|10724.9|1714
1656059700000|2022-06-24 08:35:00|10734.2|10730.2|10733|10730.2|10738.7|10734.1|10713.2|10707.8|591
1656060000000|2022-06-24 08:40:00|10733.9|10731.1|10750.6|10747.8|10756.3|10752.4|10733.9|10730.5|578
1656060300000|2022-06-24 08:45:00|10750.7|10747.9|10763.8|10759.8|10784.3|10780.8|10749.3|10744.8|1191
1656060600000|2022-06-24 08:50:00|10764.8|10760.8|10771|10767|10781.7|10777.1|10759.5|10755.1|242
1656060900000|2022-06-24 08:55:00|10770.9|10766.9|10780.9|10778.1|10781.3|10778.5|10764.5|10759.2|266
1656061200000|2022-06-24 09:00:00|10781.3|10778.5|10754.7|10751.9|10785.4|10781.6|10752.7|10748.3|635
1656061500000|2022-06-24 09:05:00|10754.9|10750.9|10772.1|10769.3|10773.4|10769.4|10754.1|10750.8|358
1656061800000|2022-06-24 09:10:00|10772.2|10769.4|10819.2|10816.4|10825.7|10822.3|10771.2|10766.8|787
1656062100000|2022-06-24 09:15:00|10819.7|10815.7|10828.3|10824.3|10843.1|10838.4|10817.8|10812.8|945
1656062400000|2022-06-24 09:20:00|10827.7|10824.9|10825.5|10821.5|10836.2|10830.4|10817.4|10813.9|245
1656062700000|2022-06-24 09:25:00|10825.6|10821.6|10831|10828.2|10837.2|10831.3|10822.5|10818.1|159
1656063000000|2022-06-24 09:30:00|10831.7|10827.7|10811|10808.2|10835.7|10831.7|10805.3|10800.6|404
1656063300000|2022-06-24 09:35:00|10810.5|10807.7|10810|10806|10814.4|10809.2|10801|10797.1|310
1656063600000|2022-06-24 09:40:00|10809.6|10805.6|10822.2|10814.2|10828.1|10824.9|10809.5|10805.6|447
1656063900000|2022-06-24 09:45:00|10819.7|10815.7|10830.5|10826.5|10837.9|10834.2|10815.6|10812.8|256
1656064200000|2022-06-24 09:50:00|10832.4|10824.4|10823.8|10819.8|10840.3|10835.4|10817.7|10812.2|464
1656064500000|2022-06-24 09:55:00|10824.1|10820.1|10829.3|10826.5|10831.9|10827.3|10810.1|10806.2|717
1656064800000|2022-06-24 10:00:00|10830.2|10827.4|10810.2|10807.4|10846|10841.6|10807.3|10804.4|544
1656065100000|2022-06-24 10:05:00|10809.8|10807|10818.1|10814.1|10822.1|10817.2|10802.3|10797.5|197
1656065400000|2022-06-24 10:10:00|10818.6|10814.6|10836|10828|10839.8|10833.7|10810.9|10806|617
1656065700000|2022-06-24 10:15:00|10835.2|10827.2|10844.1|10840.1|10849|10844.2|10819.4|10813|694
1656066000000|2022-06-24 10:20:00|10843.7|10839.7|10860.9|10856.9|10863.4|10858|10839.2|10833.2|365
1656066300000|2022-06-24 10:25:00|10860.4|10857.6|10861.5|10857.5|10883.8|10878.6|10853.7|10850.3|1236
1656066600000|2022-06-24 10:30:00|10861|10858.2|10858.9|10854.9|10866.5|10862.1|10842.7|10837.1|582
1656066900000|2022-06-24 10:35:00|10860.6|10856.6|10858.1|10854.1|10867.9|10865|10850.9|10846.9|403
1656067200000|2022-06-24 10:40:00|10858.5|10854.5|10856.6|10852.6|10863.2|10859.8|10839.6|10833.6|180
1656067500000|2022-06-24 10:45:00|10856.7|10852.7|10858.4|10854.4|10859.9|10855|10842|10838|203
1656067800000|2022-06-24 10:50:00|10860.4|10856.4|10832|10828|10864.4|10860.5|10831.5|10826.1|529
1656068100000|2022-06-24 10:55:00|10831.2|10827.2|10827.1|10823.1|10838.1|10832.7|10822.6|10819.1|745
1656068400000|2022-06-24 11:00:00|10829|10821|10848.1|10844.1|10856|10849.2|10824.6|10821|226
1656068700000|2022-06-24 11:05:00|10850.6|10842.6|10827.4|10823.4|10850.6|10846.2|10823|10817.1|89
1656069000000|2022-06-24 11:10:00|10829.5|10821.5|10864.7|10860.7|10870.2|10864.3|10825.4|10819.5|435
1656069300000|2022-06-24 11:15:00|10864.3|10860.3|10882.5|10874.5|10885.9|10882.2|10856.3|10850.2|296
1656069600000|2022-06-24 11:20:00|10882.1|10874.1|10862.5|10858.5|10884.3|10878.1|10852.4|10848|144
1656069900000|2022-06-24 11:25:00|10861.4|10858.6|10875.6|10871.6|10886.1|10882.9|10860.2|10854.8|318
1656070200000|2022-06-24 11:30:00|10875.2|10871.2|10858.2|10855.4|10876.8|10872.2|10852.5|10848.5|179
1656070500000|2022-06-24 11:35:00|10858.7|10854.7|10881|10878.2|10881.6|10878.2|10845.6|10840.2|122
1656070800000|2022-06-24 11:40:00|10881.5|10878.7|10876.7|10872.7|10885.1|10879.5|10860.1|10856.7|87
1656071100000|2022-06-24 11:45:00|10876.6|10872.6|10852.2|10849.4|10877.8|10872.6|10850.7|10845.8|64
1656071400000|2022-06-24 11:50:00|10852.6|10849.8|10859.8|10855.8|10872.3|10866.8|10848|10843.2|75
1656071700000|2022-06-24 11:55:00|10860.7|10856.7|10855.6|10851.6|10877.6|10871.5|10849.5|10843|320
1656072000000|2022-06-24 12:00:00|10854.6|10850.6|10877.7|10869.7|10885.3|10881.3|10843.1|10837.6|145
1656072300000|2022-06-24 12:05:00|10877.2|10869.2|10870.7|10867.9|10882.8|10877.1|10855.3|10850.7|267
1656072600000|2022-06-24 12:10:00|10870.3|10867.5|10864.9|10860.9|10872.3|10867.9|10853.1|10848.6|147
1656072900000|2022-06-24 12:15:00|10864.1|10860.1|10902.9|10894.9|10906.9|10902.5|10863.6|10858.6|730
1656073200000|2022-06-24 12:20:00|10901.8|10897.8|10902.7|10898.7|10904.4|10899.4|10886.1|10881.3|170
1656073500000|2022-06-24 12:25:00|10902.2|10899.4|10912|10909.2|10914.8|10911.4|10893.8|10891|148
1656073800000|2022-06-24 12:30:00|10912.5|10909.7|10904.9|10900.9|10915.8|10911.9|10897.3|10893.8|164
1656074100000|2022-06-24 12:35:00|10905.8|10901.8|10902.6|10898.6|10910.1|10906.8|10890.4|10887.5|798
1656074400000|2022-06-24 12:40:00|10902.1|10899.3|10909.6|10905.6|10911.1|10907.1|10897.1|10891.5|235
1656074700000|2022-06-24 12:45:00|10909|10906.2|10919|10916.2|10920.4|10917.6|10907.2|10901.6|545
1656075000000|2022-06-24 12:50:00|10919.4|10916.6|10906.4|10903.6|10926.6|10923.1|10904.4|10899.1|281
1656075300000|2022-06-24 12:55:00|10907.5|10903.5|10900.4|10896.4|10913.5|10907.6|10893|10886.9|213
1656075600000|2022-06-24 13:00:00|10902.9|10894.9|10880.2|10876.2|10912.1|10906.6|10867.4|10862.5|682
1656075900000|2022-06-24 13:05:00|10879.4|10875.4|10864.1|10861.3|10890|10884.3|10852|10847.7|995
1656076200000|2022-06-24 13:10:00|10866.2|10862.2|10870.2|10867.4|10879.4|10875.5|10854.7|10849.7|566
1656076500000|2022-06-24 13:15:00|10869.8|10867|10867.6|10863.6|10873.7|10868.4|10852.6|10847.4|239
1656076800000|2022-06-24 13:20:00|10867.7|10863.7|10849.4|10845.4|10872.6|10867.1|10835.5|10829.9|462
1656077100000|2022-06-24 13:25:00|10848.9|10844.9|10811|10807|10858.4|10853|10809.1|10804.3|845
1656077400000|2022-06-24 13:30:00|10810.6|10806.6|10814.8|10806.8|10824.1|10818|10788.6|10783.4|644
1656077700000|2022-06-24 13:35:00|10812.9|10808.9|10789.4|10786.6|10827.8|10819.9|10772.3|10769.5|731
1656078000000|2022-06-24 13:40:00|10789.9|10787.1|10816.4|10813.6|10832.4|10826.5|10783.6|10780.1|571
1656078300000|2022-06-24 13:45:00|10819.9|10815.9|10836.9|10832.9|10843|10838.4|10792.7|10788.7|613
1656078600000|2022-06-24 13:50:00|10838.9|10830.9|10786.5|10782.5|10842.4|10838.5|10780.8|10775.8|952
1656078900000|2022-06-24 13:55:00|10785.9|10783.1|10767.5|10759.5|10790|10785|10746.3|10740.3|1497
1656079200000|2022-06-24 14:00:00|10767.9|10759.9|10821.9|10817.9|10829.7|10823.9|10766|10759.9|800
1656079500000|2022-06-24 14:05:00|10820.6|10816.6|10871.3|10863.3|10872.3|10869|10815.9|10810.5|666
1656079800000|2022-06-24 14:10:00|10871.8|10863.8|10893.4|10889.4|10902.1|10899.2|10861|10856.2|1012
1656080100000|2022-06-24 14:15:00|10894.2|10890.2|10925.5|10922.7|10926.4|10923.3|10894.2|10890.2|1316
1656080400000|2022-06-24 14:20:00|10925.1|10922.3|10981.2|10978.4|10985.4|10981.9|10922|10919.2|3954
1656080700000|2022-06-24 14:25:00|10980.7|10977.9|10971.9|10967.9|10993.2|10986.4|10959|10954|1429
1656081000000|2022-06-24 14:30:00|10971.4|10968.6|11015.3|11011.3|11026|11023.2|10958.8|10955.5|1380
1656081300000|2022-06-24 14:35:00|11016.2|11012.2|11001.2|10998.4|11028.4|11024.9|10989.2|10984.9|1122
1656081600000|2022-06-24 14:40:00|11001.7|10997.7|11024.3|11021.5|11028.2|11024.8|10998.5|10993.8|1655
1656081900000|2022-06-24 14:45:00|11025.8|11021.8|11028.9|11024.9|11035.9|11033|11011.3|11007.8|2156
1656082200000|2022-06-24 14:50:00|11028.4|11025.6|11031.6|11028.8|11037.8|11033|11021.2|11015.3|819
1656082500000|2022-06-24 14:55:00|11032.5|11029.7|11046|11043.2|11057.2|11053.4|11021.9|11018.5|1069
1656082800000|2022-06-24 15:00:00|11045.6|11042.8|11024.6|11020.6|11048.6|11043.8|11016|11012.6|972
1656083100000|2022-06-24 15:05:00|11024.2|11020.2|11034.7|11030.7|11047.3|11043.9|11020|11014.1|1094
1656083400000|2022-06-24 15:10:00|11035.2|11031.2|11022.4|11019.6|11051.1|11047.7|11019|11014|1383
1656083700000|2022-06-24 15:15:00|11022|11019.2|11038.6|11034.6|11054.2|11049.3|11010.9|11005.5|1067
1656084000000|2022-06-24 15:20:00|11038.8|11034.8|11055.2|11052.4|11058.4|11053.6|11034.4|11028.4|1027
1656084300000|2022-06-24 15:25:00|11056.3|11052.3|11054.2|11051.4|11070.1|11066.7|11048.6|11043.8|4112
1656084600000|2022-06-24 15:30:00|11053.3|11050.5|11010.1|11007.3|11064.5|11061.2|11009|11004.1|2271
1656084900000|2022-06-24 15:35:00|11010.6|11006.8|11024.6|11016.8|11028.2|11023.4|10993.3|10989|824
1656085200000|2022-06-24 15:40:00|11024.2|11016.4|11004.5|11000.7|11025.3|11020.9|11002.8|10999|988
1656085500000|2022-06-24 15:45:00|11005.3|11001.5|11006.1|11002.3|11025.8|11020.5|10992|10987.6|711
1656085800000|2022-06-24 15:50:00|11007|11003.2|11002.7|10998.9|11008.5|11004.7|10986.8|10982.1|790
1656086100000|2022-06-24 15:55:00|11002.8|10999|10991.2|10987.4|11005.4|11000.5|10970.3|10966.5|604
1656086400000|2022-06-24 16:00:00|10991.1|10987.3|10978.9|10975.1|11006|11002.2|10978.9|10974.6|228
1656086700000|2022-06-24 16:05:00|10979.4|10975.6|10959.5|10955.7|10992.9|10986.6|10957.5|10953.7|573
1656087000000|2022-06-24 16:10:00|10959|10956.2|10939.6|10935.8|10965.6|10961.8|10932.5|10928.7|828
1656087300000|2022-06-24 16:15:00|10941.1|10933.3|10945.6|10941.8|10952.1|10947.8|10917.6|10912.9|531
1656087600000|2022-06-24 16:20:00|10945.7|10941.9|10935.5|10931.7|10946.7|10942.9|10924.1|10919.3|324
1656087900000|2022-06-24 16:25:00|10935|10931.2|10917.6|10913.8|10938.5|10934.7|10909|10904.2|595
1656088200000|2022-06-24 16:30:00|10917.5|10913.7|10897.3|10893.5|10924.9|10921.1|10885.6|10880.9|534
1656088500000|2022-06-24 16:35:00|10897.7|10893.9|10883.8|10880|10901.5|10896.9|10872.7|10866.8|502
1656088800000|2022-06-24 16:40:00|10886.6|10882.8|10894.6|10890.8|10899|10894.7|10873.3|10868.5|632
1656089100000|2022-06-24 16:45:00|10894.5|10890.7|10912|10908.2|10914.4|10908.7|10886.8|10882|605
1656089400000|2022-06-24 16:50:00|10911|10907.2|10912.1|10908.3|10914.1|10910.2|10889.4|10885.1|636
1656089700000|2022-06-24 16:55:00|10913|10909.2|10918.3|10914.5|10926.3|10922.2|10906.8|10901.1|442
1656090000000|2022-06-24 17:00:00|10918.2|10914.4|10912.3|10908.5|10934.4|10930.6|10906.7|10903.5|634
1656090300000|2022-06-24 17:05:00|10911.9|10908.1|10872.7|10868.9|10914.1|10909.4|10868.4|10863.8|457
1656090600000|2022-06-24 17:10:00|10873.6|10869.8|10894.9|10891.1|10907.5|10901.7|10866.9|10861.8|409
1656090900000|2022-06-24 17:15:00|10894.5|10890.7|10867|10863.2|10908.6|10902.7|10866.4|10863.2|339
1656091200000|2022-06-24 17:20:00|10867.5|10863.7|10885|10881.2|10896.4|10891.6|10867|10862.2|347
1656091500000|2022-06-24 17:25:00|10883.9|10880.1|10888.6|10884.8|10902.5|10897.2|10873|10869.2|286
1656091800000|2022-06-24 17:30:00|10888.7|10884.9|10907.2|10903.4|10916.7|10912.3|10883.1|10879.3|452
1656092100000|2022-06-24 17:35:00|10909.1|10901.3|10904.8|10901|10918.1|10913.4|10897.7|10891.6|268
1656092400000|2022-06-24 17:40:00|10905.4|10897.6|10918.5|10914.7|10926.5|10920.6|10903.3|10897.6|507
1656092700000|2022-06-24 17:45:00|10918.4|10914.6|10929.8|10926|10937.9|10933.1|10913.4|10908.1|500
1656093000000|2022-06-24 17:50:00|10930.3|10926.5|10920.9|10917.1|10939.1|10933.8|10915.6|10910.2|218
1656093300000|2022-06-24 17:55:00|10920.4|10916.6|10912.5|10908.7|10920.4|10916.6|10900.9|10897.1|529
1656093600000|2022-06-24 18:00:00|10912.6|10908.8|10882.8|10879|10916|10912.2|10877.7|10873.3|937
1656093900000|2022-06-24 18:05:00|10882.7|10878.9|10913.6|10909.8|10919.1|10915.3|10882.7|10877|537
1656094200000|2022-06-24 18:10:00|10914.5|10910.7|10918|10914.2|10928.1|10923.3|10903.5|10899.7|446
1656094500000|2022-06-24 18:15:00|10917.9|10914.1|10923.4|10919.6|10929.5|10925.7|10912.5|10908.7|801
1656094800000|2022-06-24 18:20:00|10923.8|10920|10946.1|10942.3|10949|10945.2|10923.8|10920|1317
1656095100000|2022-06-24 18:25:00|10946.5|10942.7|10961.4|10957.6|10979.9|10975.4|10940.1|10934.3|6218
1656095400000|2022-06-24 18:30:00|10960.9|10957.1|10955.4|10951.6|10977|10972.2|10945.4|10941.6|1236
1656095700000|2022-06-24 18:35:00|10954.6|10950.8|10955.9|10952.1|10966.5|10961.9|10951.5|10946.2|415
1656096000000|2022-06-24 18:40:00|10955.4|10951.6|10949.7|10945.9|10965.4|10959.6|10946|10942.2|242
1656096300000|2022-06-24 18:45:00|10950.5|10946.7|10946|10942.2|10959.5|10953.7|10939.5|10934.3|291
1656096600000|2022-06-24 18:50:00|10947.5|10939.7|10933|10929.2|10950|10945.2|10932.1|10926.8|88
1656096900000|2022-06-24 18:55:00|10932.9|10929.1|10945.1|10941.3|10951.9|10947.5|10930.5|10925.9|38
1656097200000|2022-06-24 19:00:00|10947.3|10939.5|10945.7|10941.9|10950.7|10945.4|10940.3|10935.6|49
1656097500000|2022-06-24 19:05:00|10945.6|10941.8|10940.7|10936.9|10947.2|10942.3|10936|10932.2|70
1656097800000|2022-06-24 19:10:00|10940.8|10937|10938.1|10934.3|10945.7|10941.9|10932.1|10927.3|44
1656098100000|2022-06-24 19:15:00|10939.5|10935.7|10938.6|10934.8|10946.7|10940.8|10934.8|10929.9|80
1656098400000|2022-06-24 19:20:00|10938.5|10934.7|10946.2|10938.4|10951.7|10945.9|10929.2|10924.4|109
1656098700000|2022-06-24 19:25:00|10944.3|10940.5|10951.8|10948|10955.1|10949.3|10940.7|10933.9|48
1656099000000|2022-06-24 19:30:00|10952.6|10948.8|10939.8|10932|10955.3|10950.8|10936.1|10930.3|89
1656099300000|2022-06-24 19:35:00|10940.2|10932.4|10937|10929.2|10941.7|10936.8|10929.1|10923.4|29
1656099600000|2022-06-24 19:40:00|10937.2|10929.4|10941.9|10934.1|10948.3|10942.6|10922.5|10916.8|53
1656099900000|2022-06-24 19:45:00|10941.3|10933.5|10930.4|10926.6|10941.4|10936.1|10929.4|10924.6|3
1656100200000|2022-06-24 19:50:00|10929.9|10926.1|10941.3|10933.5|10944.3|10938.5|10928.2|10924.3|20
1656100500000|2022-06-24 19:55:00|10939.3|10935.5|10958.9|10955.1|10958.9|10955.1|10938.3|10934.5|88
1656100800000|2022-06-24 20:00:00|10958.1|10954.3|10953.1|10949.3|10960.4|10954.7|10943|10939.2|17
1656101100000|2022-06-24 20:05:00|10954|10950.2|10950.7|10946.9|10961.5|10955.8|10949.7|10944.4|42
1656101400000|2022-06-24 20:10:00|10951.7|10947.9|10953.9|10950.1|10959.1|10953.3|10951.2|10945.4|43
1656101700000|2022-06-24 20:15:00|10954.8|10951|10951.2|10943.4|10961.2|10955.9|10949.7|10943.4|85
1656102000000|2022-06-24 20:20:00|10952.1|10944.3|10955|10951.2|10956.9|10952.1|10947|10942.3|9
1656102300000|2022-06-24 20:25:00|10955.4|10951.6|10955.8|10952|10960.9|10955.1|10955|10949.1|24
1656102600000|2022-06-24 20:30:00|10956.2|10952.4|10958.2|10950.4|10962.7|10955.8|10954.7|10949.4|9
1656102900000|2022-06-24 20:35:00|10956.2|10952.4|10955.2|10947.4|10957.6|10952.4|10949.7|10941.9|13
1656103200000|2022-06-24 20:40:00|10955.6|10947.8|10953.4|10945.6|10957.2|10951.4|10949.2|10943.4|50
1656103500000|2022-06-24 20:45:00|10956.4|10948.6|10913.1|10909.3|10956.6|10951.2|10913.1|10908.3|58
1656103800000|2022-06-24 20:50:00|10912.7|10908.9|10913.5|10905.7|10917.2|10909.7|10894.1|10888|53
1656104100000|2022-06-24 20:55:00|10913.1|10905.3|10904.9|10897.1|10919.7|10911.9|10901.5|10893.7|73
1656280800000|2022-06-26 22:00:00|10891|10883.2|10817.9|10810.1|10908.7|10900.9|10817.9|10810.1|219
1656281100000|2022-06-26 22:05:00|10812.9|10805.1|10811.4|10803.6|10817.5|10809.7|10766.5|10758.7|205
1656281400000|2022-06-26 22:10:00|10810|10802.2|10805.3|10797.5|10823|10815.2|10801.1|10793.3|35
1656281700000|2022-06-26 22:15:00|10806.2|10798.4|10797.7|10789.9|10811.1|10803.3|10784.7|10776.9|49
1656282000000|2022-06-26 22:20:00|10796.3|10788.5|10800.2|10792.4|10803.7|10795.9|10786.2|10780.4|15
1656282300000|2022-06-26 22:25:00|10801.2|10793.4|10822.8|10815|10825.8|10818|10801.2|10793.4|59
1656282600000|2022-06-26 22:30:00|10823.8|10816|10843.3|10835.5|10844.9|10837.1|10823.8|10816|18
1656282900000|2022-06-26 22:35:00|10842.8|10835|10847.4|10839.6|10847.4|10843|10834.9|10827.1|11
1656283200000|2022-06-26 22:40:00|10847.8|10840|10845.2|10837.4|10850.3|10842.5|10835.8|10828|28
1656283500000|2022-06-26 22:45:00|10844.3|10836.5|10826.7|10818.9|10846.8|10839|10824.8|10817|7
1656283800000|2022-06-26 22:50:00|10827.2|10819.4|10823.8|10816|10832.2|10824.4|10819.7|10811.9|25
1656284100000|2022-06-26 22:55:00|10823.7|10815.9|10824.7|10816.9|10826.6|10818.8|10804.8|10797|44
1656284400000|2022-06-26 23:00:00|10825.6|10817.8|10814.2|10806.4|10825.7|10817.9|10811.2|10803.4|24
1656284700000|2022-06-26 23:05:00|10814.7|10806.9|10812.1|10804.3|10825.2|10817.4|10810.7|10802.9|23
1656285000000|2022-06-26 23:10:00|10812.3|10804.5|10811.6|10803.8|10820.6|10812.8|10807.6|10801.8|9
1656285300000|2022-06-26 23:15:00|10811.5|10803.7|10817.1|10809.3|10820.6|10812.8|10804.6|10796.8|7
1656285600000|2022-06-26 23:20:00|10816.6|10808.8|10837.1|10829.3|10837.1|10829.3|10810.1|10802.3|43
1656285900000|2022-06-26 23:25:00|10836.2|10828.4|10843.6|10835.8|10846.5|10838.8|10831.1|10823.3|4
1656286200000|2022-06-26 23:30:00|10844.1|10836.3|10840.5|10832.7|10847|10839.2|10837.5|10829.7|1
1656286500000|2022-06-26 23:35:00|10841|10833.2|10833.4|10829.6|10844.5|10836.7|10830.5|10822.7|5
1656286800000|2022-06-26 23:40:00|10835.5|10827.7|10829.5|10821.7|10836.4|10828.6|10818.5|10812.7|20
1656287100000|2022-06-26 23:45:00|10829.9|10822.1|10825.4|10817.6|10841.3|10833.5|10823.9|10816.1|4
1656287400000|2022-06-26 23:50:00|10824.4|10816.6|10831.8|10824|10835.3|10827.5|10824.4|10816.6|12
1656287700000|2022-06-26 23:55:00|10831.4|10823.6|10830.4|10822.6|10837.8|10830|10827.4|10819.6|7
1656288000000|2022-06-27 00:00:00|10830.8|10823|10809|10801.2|10864|10856.2|10804.5|10797.6|111
1656288300000|2022-06-27 00:05:00|10809.5|10801.7|10794.1|10786.3|10817.5|10809.7|10780.1|10773.8|54
1656288600000|2022-06-27 00:10:00|10794|10786.2|10781.1|10777.3|10805.1|10797.3|10781|10773.8|63
1656288900000|2022-06-27 00:15:00|10782|10778.2|10746.9|10739.1|10790|10783.2|10743.9|10737.1|95
1656289200000|2022-06-27 00:20:00|10746.8|10739|10763.3|10759.5|10764.8|10759.5|10746.8|10739|24
1656289500000|2022-06-27 00:25:00|10763.8|10756|10757.3|10753.5|10771.2|10765|10757.3|10751.6|10
1656289800000|2022-06-27 00:30:00|10759.3|10751.5|10778.6|10770.8|10778.6|10771.8|10744.2|10736.4|81
1656290100000|2022-06-27 00:35:00|10780.6|10772.8|10782.7|10774.9|10786.2|10779.9|10776.2|10769.3|25
1656290400000|2022-06-27 00:40:00|10782.2|10774.4|10775.2|10767.4|10789.7|10784.4|10771.2|10763.4|14
1656290700000|2022-06-27 00:45:00|10774.2|10766.4|10779.6|10775.8|10782.1|10775.8|10770.7|10765.4|3
1656291000000|2022-06-27 00:50:00|10782.1|10778.3|10764.1|10756.3|10787.1|10780.8|10762.6|10755.8|15
1656291300000|2022-06-27 00:55:00|10763.6|10755.8|10770|10762.2|10775.1|10767.3|10759.6|10753.9|5
1656291600000|2022-06-27 01:00:00|10769.5|10761.7|10820.9|10813.1|10822.7|10816.9|10765.5|10759|206
1656291900000|2022-06-27 01:05:00|10821.3|10813.5|10875.4|10867.6|10891.3|10885.6|10814.4|10809.5|107
1656292200000|2022-06-27 01:10:00|10875.5|10867.7|10879.9|10872.1|10886.7|10881.6|10861.3|10855|21
1656292500000|2022-06-27 01:15:00|10880.8|10873|10920.2|10912.4|10932.2|10925.3|10880.3|10872.5|222
1656292800000|2022-06-27 01:20:00|10920|10912.2|10919.3|10915.5|10923.7|10915.9|10896.4|10889.5|123
1656293100000|2022-06-27 01:25:00|10921.2|10913.4|10911.2|10903.4|10921.2|10913.4|10895.7|10890|42
1656293400000|2022-06-27 01:30:00|10911.7|10903.9|10935.4|10931.6|10946.9|10940.6|10911.7|10903.9|35
1656293700000|2022-06-27 01:35:00|10935.8|10932|10920.9|10913.1|10939.3|10933.1|10914.8|10908|49
1656294000000|2022-06-27 01:40:00|10921|10913.2|10911.7|10903.9|10924.8|10917|10904.8|10897|88
1656294300000|2022-06-27 01:45:00|10911.2|10903.4|10905.1|10901.3|10913.2|10905.8|10893.6|10887.8|47
1656294600000|2022-06-27 01:50:00|10901.6|10897.3|10954|10946.2|10957|10949.7|10901.6|10895.9|50
1656294900000|2022-06-27 01:55:00|10953.5|10945.7|10941.5|10933.7|10960.1|10952.3|10934.1|10927.3|32
1656295200000|2022-06-27 02:00:00|10941|10933.2|10946.4|10942.6|10958.8|10952.6|10929.1|10924.2|61
1656295500000|2022-06-27 02:05:00|10945.4|10941.6|10948.2|10940.4|10957.4|10952.6|10935.2|10929.9|14
1656295800000|2022-06-27 02:10:00|10947.7|10939.9|10943.1|10935.3|10948.7|10944.3|10930.7|10922.9|5
1656296100000|2022-06-27 02:15:00|10942.6|10934.8|10941.4|10933.6|10944.6|10937.9|10932.5|10925.7|15
1656296400000|2022-06-27 02:20:00|10939.9|10936.1|10966.5|10958.7|10968|10961.2|10937.5|10933.2|37
1656296700000|2022-06-27 02:25:00|10964.5|10956.7|10961.9|10954.1|10973.9|10968.7|10957.9|10951.1|11
1656297000000|2022-06-27 02:30:00|10961.4|10953.6|11000.7|10992.9|11011.5|11004.9|10961.4|10953.6|853
1656297300000|2022-06-27 02:35:00|11000.2|10996.4|11005.4|11001.6|11014.4|11009.6|10998.8|10994.4|130
1656297600000|2022-06-27 02:40:00|11005.8|11002|11016|11008.2|11018.5|11013.2|10997.7|10989.9|77
1656297900000|2022-06-27 02:45:00|11016.5|11008.7|11001.1|10997.3|11021.7|11017.4|11000.6|10994.8|141
1656298200000|2022-06-27 02:50:00|11005.1|10998.3|11003.3|10999.5|11007.5|11000.4|10992.6|10987.8|53
1656298500000|2022-06-27 02:55:00|11003.2|10999.4|10996.4|10992.6|11004.8|11000|10988.8|10983.9|121
1656298800000|2022-06-27 03:00:00|10995.9|10992.1|10972.7|10964.9|10996.8|10993|10969.8|10964.8|45
1656299100000|2022-06-27 03:05:00|10970.2|10966.4|10976.6|10968.8|10978.7|10973.8|10961.7|10956.9|38
1656299400000|2022-06-27 03:10:00|10977.1|10969.3|10968.5|10960.7|10982.6|10976.3|10963.1|10957.3|25
1656299700000|2022-06-27 03:15:00|10968.1|10960.3|10961.5|10953.7|10982|10975.7|10957.5|10952.2|60
1656300000000|2022-06-27 03:20:00|10961.9|10954.1|10949.4|10941.6|10966|10960.2|10945.9|10940.6|36
1656300300000|2022-06-27 03:25:00|10949.9|10942.1|10938.1|10934.3|10951.9|10944.1|10931.7|10925.8|43
1656300600000|2022-06-27 03:30:00|10938.6|10934.8|10949.6|10941.8|10956.1|10950.3|10937.6|10930.8|27
1656300900000|2022-06-27 03:35:00|10949.2|10941.4|10958.1|10950.3|10958.6|10951.8|10945.6|10940.4|0
1656301200000|2022-06-27 03:40:00|10956.6|10952.8|10953|10949.2|10957.6|10952.8|10951|10944.7|4
1656301500000|2022-06-27 03:45:00|10953.4|10949.6|10942.5|10934.7|10955|10950.2|10938.5|10932.2|3
1656301800000|2022-06-27 03:50:00|10942|10934.2|10947.9|10940.1|10948.4|10942.6|10939|10932.7|1
1656302100000|2022-06-27 03:55:00|10947.4|10939.6|10949.9|10942.1|10952.4|10947.1|10944.4|10937.6|25
1656302400000|2022-06-27 04:00:00|10950.8|10943|10948.8|10941|10952.7|10947|10943.3|10937|6
1656302700000|2022-06-27 04:05:00|10948.3|10940.5|10947.2|10939.4|10953.8|10947.4|10942.3|10936.4|1
1656303000000|2022-06-27 04:10:00|10946.7|10938.9|10951.7|10943.9|10953.7|10947.8|10946.7|10938.9|1
1656303300000|2022-06-27 04:15:00|10946.8|10943|10950.7|10942.9|10952.7|10945.9|10944.2|10937.9|1
1656303600000|2022-06-27 04:20:00|10951.7|10943.9|10951.1|10947.3|10953.7|10947.3|10947.2|10941.9|2
1656303900000|2022-06-27 04:25:00|10950.6|10946.8|10953|10945.2|10959.1|10952.3|10950.1|10942.8|6
1656304200000|2022-06-27 04:30:00|10952.6|10944.8|10935.4|10927.6|10952.6|10945.7|10935.4|10927.6|26
1656304500000|2022-06-27 04:35:00|10936.9|10929.1|10949.4|10941.6|10949.4|10943.1|10934.9|10929.1|2
1656304800000|2022-06-27 04:40:00|10946.9|10943.1|10938.4|10930.6|10949.4|10943.1|10928.3|10920.5|26
1656305100000|2022-06-27 04:45:00|10936.9|10933.1|10942.3|10934.5|10943.4|10936.6|10934.3|10927.6|10
1656305400000|2022-06-27 04:50:00|10942.8|10935|10944.8|10937|10945.3|10939|10938.8|10931.5|9
1656305700000|2022-06-27 04:55:00|10944.3|10936.5|10944.2|10936.4|10945.8|10939.9|10934.7|10930.4|18
1656306000000|2022-06-27 05:00:00|10942.2|10938.4|10943.1|10935.3|10945.6|10940.3|10932.1|10926.3|4
1656306300000|2022-06-27 05:05:00|10940.6|10936.8|10925.1|10917.3|10945.6|10939.8|10923.1|10916.8|22
1656306600000|2022-06-27 05:10:00|10923.6|10915.8|10922.5|10914.7|10936.1|10930.2|10920.5|10914.7|3
1656306900000|2022-06-27 05:15:00|10919.1|10915.3|10909.9|10902.1|10919.1|10915.3|10905.9|10900.6|24
1656307200000|2022-06-27 05:20:00|10910.9|10903.1|10917.8|10910|10919.9|10915.1|10909|10903.1|3
1656307500000|2022-06-27 05:25:00|10917.4|10909.6|10916.8|10909|10919.3|10913|10908.9|10904|1
1656307800000|2022-06-27 05:30:00|10914.3|10910.5|10897.3|10889.5|10927.8|10920|10896.2|10888.4|27
1656308100000|2022-06-27 05:35:00|10896.8|10889|10920.2|10912.4|10923.7|10917|10895.8|10889|13
1656308400000|2022-06-27 05:40:00|10919.7|10911.9|10947.7|10943.9|10950.1|10943.9|10918.2|10910.4|106
1656308700000|2022-06-27 05:45:00|10948.1|10944.3|10944.6|10936.8|10950.6|10944.3|10933.6|10929.3|105
1656309000000|2022-06-27 05:50:00|10942.6|10938.8|10942.5|10938.7|10950.6|10945.8|10938.6|10932.8|28
1656309300000|2022-06-27 05:55:00|10941|10934.7|10929.5|10925.7|10941|10934.7|10920|10913.1|67
1656309600000|2022-06-27 06:00:00|10928.5|10924.7|10919.4|10911.6|10951.1|10945.8|10913.9|10909.1|114
1656309900000|2022-06-27 06:05:00|10916.9|10913.1|10906.5|10898.7|10929.1|10923.8|10901|10896.7|28
1656310200000|2022-06-27 06:10:00|10907|10899.2|10923.1|10919.3|10926.6|10921.8|10897.1|10890.3|279
1656310500000|2022-06-27 06:15:00|10921.7|10917.9|10900.1|10892.3|10931.1|10925.3|10892|10886.2|60
1656310800000|2022-06-27 06:20:00|10899.6|10891.8|10910.4|10902.6|10917.6|10910.3|10898.6|10891.8|83
1656311100000|2022-06-27 06:25:00|10910.9|10903.1|10922.4|10914.6|10926.8|10919.6|10900.9|10895.1|18
1656311400000|2022-06-27 06:30:00|10921.9|10914.1|10931.4|10923.6|10933.9|10929.1|10914.3|10908.6|17
1656311700000|2022-06-27 06:35:00|10928.9|10925.1|10942.4|10938.6|10944.9|10939.1|10925.4|10920.1|218
1656312000000|2022-06-27 06:40:00|10941.9|10938.1|10929.8|10926|10943.4|10938.1|10920.8|10914.5|44
1656312300000|2022-06-27 06:45:00|10930.3|10926.5|10931.3|10923.5|10937.3|10931|10919.3|10913.5|32
1656312600000|2022-06-27 06:50:00|10931.2|10923.4|10931.7|10927.9|10935.2|10930.9|10917.7|10912.4|16
1656312900000|2022-06-27 06:55:00|10931.2|10927.4|10935.6|10931.8|10942.6|10937.9|10922.7|10917.4|96
1656313200000|2022-06-27 07:00:00|10935.1|10931.3|10948.9|10941.1|10959.5|10955.1|10915.6|10911.8|389
1656313500000|2022-06-27 07:05:00|10949.9|10942.1|10917.6|10913.8|10949.9|10944.1|10904.7|10900.4|180
1656313800000|2022-06-27 07:10:00|10916.7|10912.9|10970.8|10967|10972.3|10968|10902.6|10896.8|406
1656314100000|2022-06-27 07:15:00|10971.3|10968|10978.8|10975|10990.4|10984.6|10970.3|10965.6|167
1656314400000|2022-06-27 07:20:00|10979.3|10975.5|10975.8|10972|10992.3|10988|10972.8|10967|159
1656314700000|2022-06-27 07:25:00|10976.3|10972.5|10988.9|10985.1|10992.9|10988.1|10971.8|10966|112
1656315000000|2022-06-27 07:30:00|10989.9|10986.1|11002|10998.2|11003|11000.2|10976.9|10971|669
1656315300000|2022-06-27 07:35:00|11003.4|10999.6|10988.3|10980.5|11005.3|11002|10975.8|10970|176
1656315600000|2022-06-27 07:40:00|10987.8|10980|10976.8|10973|10992.3|10987.5|10970.7|10966.9|257
1656315900000|2022-06-27 07:45:00|10975.8|10972|10958.2|10954.4|10975.8|10972|10948.6|10942.9|470
1656316200000|2022-06-27 07:50:00|10958.1|10954.3|10964.7|10960.9|10977.1|10972.9|10946.7|10941.8|253
1656316500000|2022-06-27 07:55:00|10965.1|10961.3|11003.6|10999.8|11006.1|11000.8|10956.2|10950.8|1612
1656316800000|2022-06-27 08:00:00|11005.1|10997.3|10960.5|10956.7|11005.1|10999.2|10955.5|10950.2|1040
1656317100000|2022-06-27 08:05:00|10962|10958.2|10959.5|10951.7|10994.5|10988.8|10957.5|10951.7|594
1656317400000|2022-06-27 08:10:00|10956.5|10952.7|10967.4|10963.6|10974.9|10967.6|10953.5|10947.6|150
1656317700000|2022-06-27 08:15:00|10969.5|10961.7|10938.2|10930.4|10971.4|10966.1|10930.1|10925.4|663
1656318000000|2022-06-27 08:20:00|10936.1|10932.3|10945.1|10941.3|10951.2|10944.9|10918.7|10912.8|828
1656318300000|2022-06-27 08:25:00|10946.1|10942.3|10947.6|10943.8|10961.2|10955.4|10925|10917.3|2593
1656318600000|2022-06-27 08:30:00|10947.1|10943.3|10934.2|10930.4|10961.3|10956|10930.3|10925.6|1132
1656318900000|2022-06-27 08:35:00|10935.2|10931.4|10938.6|10934.8|10943.7|10938.4|10925.1|10919.8|1133
1656319200000|2022-06-27 08:40:00|10940.1|10932.3|10937.7|10933.9|10943.8|10938|10925|10919.2|1011
1656319500000|2022-06-27 08:45:00|10938.2|10930.4|10934.6|10926.8|10943.2|10939.4|10921.5|10917.7|1954
1656319800000|2022-06-27 08:50:00|10934.1|10926.3|10885.4|10877.6|10938.6|10933.8|10876.9|10871.1|468
1656320100000|2022-06-27 08:55:00|10885.9|10878.1|10878.9|10875.1|10905|10900.7|10872.6|10868.8|363
1656320400000|2022-06-27 09:00:00|10883.9|10876.1|10900.4|10896.6|10904.4|10897.6|10877.4|10872.6|369
1656320700000|2022-06-27 09:05:00|10902.4|10894.6|10891.8|10888|10902.4|10896.6|10886.3|10881.4|206
1656321000000|2022-06-27 09:10:00|10890.3|10886.5|10902.7|10898.9|10908.3|10903|10889.8|10885.6|150
1656321300000|2022-06-27 09:15:00|10902.2|10898.4|10899.7|10895.9|10906.2|10899.9|10886.3|10882.5|273
1656321600000|2022-06-27 09:20:00|10895.2|10891.4|10902.6|10894.8|10904.6|10899.8|10887.2|10882.4|182
1656321900000|2022-06-27 09:25:00|10900.5|10896.7|10907|10899.2|10916.5|10912.3|10889.5|10885.7|323
1656322200000|2022-06-27 09:30:00|10906.9|10899.1|10914|10910.2|10924|10918.7|10901|10895.2|193
1656322500000|2022-06-27 09:35:00|10916.5|10908.7|10910.4|10906.6|10919.5|10914.2|10908.4|10902.7|126
1656322800000|2022-06-27 09:40:00|10909.9|10906.1|10917.9|10914.1|10922.5|10919.2|10900.9|10897.6|181
1656323100000|2022-06-27 09:45:00|10918.9|10915.1|10922.8|10919|10924.8|10919|10908.4|10904.6|204
1656323400000|2022-06-27 09:50:00|10923.3|10919.5|10949.1|10945.3|10954.1|10950.2|10921.8|10918|705
1656323700000|2022-06-27 09:55:00|10948.1|10944.3|10976.1|10968.3|10976.1|10970.8|10948|10943.2|559
1656324000000|2022-06-27 10:00:00|10974.1|10970.3|10968.4|10964.6|10986.5|10980.6|10964.9|10959.6|366
1656324300000|2022-06-27 10:05:00|10968.9|10965.1|10972.8|10969|10976.8|10973|10966.3|10961|128
1656324600000|2022-06-27 10:10:00|10977.3|10969.5|10956.2|10952.4|10981.3|10976|10953.7|10948.4|81
1656324900000|2022-06-27 10:15:00|10956.7|10952.9|10973.2|10965.4|10980.3|10974|10956.2|10951.9|145
1656325200000|2022-06-27 10:20:00|10972.7|10964.9|10968.1|10960.3|10976.1|10970.4|10960.7|10954.8|88
1656325500000|2022-06-27 10:25:00|10966.1|10962.3|10967.6|10963.8|10973.6|10968.3|10961.1|10954.8|85
1656325800000|2022-06-27 10:30:00|10966.6|10963.3|10956.3|10952.5|10968.6|10964.3|10954.8|10949.1|312
1656326100000|2022-06-27 10:35:00|10956.8|10949|10972.4|10968.6|10980.5|10977.7|10953.8|10948.5|137
1656326400000|2022-06-27 10:40:00|10971.9|10968.1|10986.3|10978.5|10987.2|10981.4|10969.8|10965.5|40
1656326700000|2022-06-27 10:45:00|10986.8|10979|10974.2|10970.4|10986.8|10979.5|10970.3|10964.5|28
1656327000000|2022-06-27 10:50:00|10972.3|10968.5|10976.1|10968.3|10977.6|10972.3|10967.2|10961.9|65
1656327300000|2022-06-27 10:55:00|10974.1|10970.3|10979.9|10976.1|10986|10979.7|10970.5|10964.8|1680
1656327600000|2022-06-27 11:00:00|10980.4|10976.6|10978.8|10975|10993.9|10990.1|10968.9|10963.6|587
1656327900000|2022-06-27 11:05:00|10977.8|10974|10976.8|10973|10985.3|10979.5|10971.3|10967|222
1656328200000|2022-06-27 11:10:00|10977.8|10974|10987.8|10984|10989.8|10985|10973.8|10967.5|54
1656328500000|2022-06-27 11:15:00|10988.3|10984.5|11000.8|10997|11003.8|11000|10978.7|10974.5|677
1656328800000|2022-06-27 11:20:00|11002.9|10995.1|11001.8|10994|11008.3|11002.5|10996.4|10992|90
1656329100000|2022-06-27 11:25:00|10999.7|10995.9|10988.8|10981|11000.2|10995.9|10981.3|10976|116
1656329400000|2022-06-27 11:30:00|10987.3|10983.5|10986.1|10982.3|10993.3|10988|10978.7|10974.8|125
1656329700000|2022-06-27 11:35:00|10984.7|10980.9|11003.5|10995.7|11005.6|11000.8|10979.6|10974.3|375
1656330000000|2022-06-27 11:40:00|11002.5|10994.7|11002.5|10998.7|11006.5|11000.7|10993.5|10987.7|263
1656330300000|2022-06-27 11:45:00|11004|10996.2|10999.3|10995.5|11004.9|11000.1|10997.3|10994|353
1656330600000|2022-06-27 11:50:00|11000.3|10996.5|11011.8|11008|11021.8|11016.5|10999.8|10996|322
1656330900000|2022-06-27 11:55:00|11012.2|11008.4|11011.3|11007.5|11015.3|11010.5|10997.7|10993|179
1656331200000|2022-06-27 12:00:00|11014.3|11006.5|11012.3|11008.5|11019.3|11015.5|11007.8|11001.5|181
1656331500000|2022-06-27 12:05:00|11014.3|11006.5|11007.2|11003.4|11022.2|11019.4|10999.2|10993.4|507
1656331800000|2022-06-27 12:10:00|11007.7|11003.9|11019.7|11015.9|11020.6|11016.8|11001.1|10995.3|239
1656332100000|2022-06-27 12:15:00|11019.2|11015.4|11008.8|11005|11020.7|11017.4|11004.2|10998.5|534
1656332400000|2022-06-27 12:20:00|11009.2|11005.4|10993.1|10989.3|11014.3|11008.4|10991.1|10985.8|217
1656332700000|2022-06-27 12:25:00|10992.1|10988.3|10983.5|10975.7|10995.6|10989.8|10975.5|10969.7|442
1656333000000|2022-06-27 12:30:00|10982|10978.2|10984.8|10981|10986.3|10982.5|10966.7|10961.4|670
1656333300000|2022-06-27 12:35:00|10985.7|10981.9|10989.3|10981.5|10997.3|10991.9|10976.7|10971.9|133
1656333600000|2022-06-27 12:40:00|10988.8|10981|10998.7|10990.9|11000.2|10994.4|10977.3|10973.5|169
1656333900000|2022-06-27 12:45:00|10996.8|10993|10992.2|10988.4|10998.7|10993.9|10979.7|10975.9|88
1656334200000|2022-06-27 12:50:00|10991.7|10987.9|10972.2|10968.4|10996.7|10992.4|10966.2|10962.4|628
1656334500000|2022-06-27 12:55:00|10973.2|10969.4|10979.2|10971.4|10990.7|10986.5|10973.2|10967.5|501
1656334800000|2022-06-27 13:00:00|10980.2|10972.4|11021.2|11013.4|11049.3|11046|10958.7|10952.9|1533
1656335100000|2022-06-27 13:05:00|11021.7|11013.9|10997.4|10993.6|11021.7|11015.9|10977.6|10972.8|537
1656335400000|2022-06-27 13:10:00|10997|10993.2|10946.6|10942.8|11005.5|11001.2|10941.7|10937.4|999
1656335700000|2022-06-27 13:15:00|10945.6|10941.8|10942.2|10938.4|10959.8|10956|10930.6|10924.3|796
1656336000000|2022-06-27 13:20:00|10941.7|10937.9|10948.8|10945|10954.3|10949.4|10927.7|10923.9|453
1656336300000|2022-06-27 13:25:00|10948.7|10944.9|10943.7|10939.9|10952.4|10948.6|10934.9|10931.1|659
1656336600000|2022-06-27 13:30:00|10944.7|10940.9|10909.8|10906|10964.1|10958.3|10903.8|10898.7|1086
1656336900000|2022-06-27 13:35:00|10909.3|10905.5|10896.4|10892.6|10928.3|10922.5|10873.1|10867.4|768
1656337200000|2022-06-27 13:40:00|10897.4|10889.6|10879.4|10875.6|10901|10897.2|10877.4|10872.7|566
1656337500000|2022-06-27 13:45:00|10881.4|10873.6|10839.4|10831.6|10881.4|10875.6|10821.8|10816.5|1287
1656337800000|2022-06-27 13:50:00|10837.9|10834.1|10884.4|10880.6|10889.3|10885.5|10833.4|10828.1|616
1656338100000|2022-06-27 13:55:00|10884.9|10881.1|10871|10867.2|10903.3|10899.5|10866.5|10861.2|1216
1656338400000|2022-06-27 14:00:00|10871.5|10867.7|10947.6|10943.8|10958.2|10953.8|10870.5|10865.7|1044
1656338700000|2022-06-27 14:05:00|10948.1|10944.3|10917.6|10913.8|10956.6|10952.8|10904.1|10900.3|448
1656339000000|2022-06-27 14:10:00|10917.1|10913.3|10959.8|10956|10961.8|10957.4|10903.7|10897.8|462
1656339300000|2022-06-27 14:15:00|10960.8|10957|10995.2|10991.4|11003.8|11000.4|10960.8|10955|1135
1656339600000|2022-06-27 14:20:00|10994.2|10990.4|10977.6|10969.8|11006.2|11000.4|10964.6|10959.3|452
1656339900000|2022-06-27 14:25:00|10975.6|10971.8|10992.1|10988.3|10996.5|10992.7|10964.6|10958.8|397
1656340200000|2022-06-27 14:30:00|10990.6|10986.8|11033.6|11029.8|11035.1|11030.8|10978.6|10974.3|814
1656340500000|2022-06-27 14:35:00|11032.6|11028.8|11007.1|11004.3|11033.6|11030.1|10995.1|10990.3|623
1656340800000|2022-06-27 14:40:00|11006.1|11003.3|11051.5|11047.7|11057.6|11050.7|11004|10999.2|1008
1656341100000|2022-06-27 14:45:00|11052|11048.7|11064|11060.2|11077.6|11073.3|11032|11026.2|838
1656341400000|2022-06-27 14:50:00|11063.5|11059.7|11068.4|11064.6|11074.4|11068.6|11047.9|11041.6|808
1656341700000|2022-06-27 14:55:00|11069.4|11065.6|11098.6|11090.8|11101.6|11096.8|11064.4|11061.1|924
1656342000000|2022-06-27 15:00:00|11096.6|11092.8|11095|11091.2|11106.6|11102.7|11083|11078.6|580
1656342300000|2022-06-27 15:05:00|11096.9|11093.1|11085.2|11081.4|11109.2|11103.9|11084.2|11081|1057
1656342600000|2022-06-27 15:10:00|11085.7|11081.9|11096.3|11092.5|11097.8|11092.5|11076.7|11072.4|731
1656342900000|2022-06-27 15:15:00|11097.2|11093.4|11082.8|11075|11103.5|11098.2|11077.3|11071.5|1766
1656343200000|2022-06-27 15:20:00|11082.3|11074.5|11092.6|11088.8|11106.2|11101.5|11074.2|11069.9|2541
1656343500000|2022-06-27 15:25:00|11091.6|11087.8|11094.6|11091.8|11105.6|11102.3|11060.6|11055.3|4377
1656343800000|2022-06-27 15:30:00|11096.1|11092.3|11102.7|11094.9|11112.7|11108.8|11080.3|11074|1882
1656344100000|2022-06-27 15:35:00|11100.2|11096.4|11103.7|11099.9|11108.3|11104|11089.8|11085.9|768
1656344400000|2022-06-27 15:40:00|11104.2|11100.4|11104.8|11101|11119.1|11115.3|11099|11095.2|1059
1656344700000|2022-06-27 15:45:00|11103.8|11100|11080.8|11077|11106.3|11101|11072.2|11068.4|441
1656345000000|2022-06-27 15:50:00|11079.8|11076|11067.7|11063.9|11083.3|11080|11051.3|11046|323
1656345300000|2022-06-27 15:55:00|11068.7|11064.9|11063.5|11059.7|11084.7|11076.9|11039.6|11035.4|390
1656345600000|2022-06-27 16:00:00|11063|11059.2|11064.3|11060.5|11080.4|11074.6|11053.9|11048.6|292
1656345900000|2022-06-27 16:05:00|11065.3|11061.5|11065.7|11061.9|11073.7|11068.9|11056.7|11052.5|523
1656346200000|2022-06-27 16:10:00|11065.2|11061.4|11101.4|11097.6|11103.9|11098.6|11055.2|11049.9|537
1656346500000|2022-06-27 16:15:00|11101.9|11098.1|11090|11082.2|11119.5|11114.2|11083.5|11077.7|839
1656346800000|2022-06-27 16:20:00|11090.5|11082.7|11081.9|11078.1|11100.5|11094.2|11067.4|11062.6|239
1656347100000|2022-06-27 16:25:00|11082.4|11078.6|11090.4|11086.6|11094.9|11091.1|11066.8|11061.6|229
1656347400000|2022-06-27 16:30:00|11089.4|11085.6|11079.7|11075.9|11091.4|11087|11039.2|11032.4|880
1656347700000|2022-06-27 16:35:00|11079.3|11075.5|11090.3|11086.5|11101.8|11096.5|11064.8|11057.5|287
1656348000000|2022-06-27 16:40:00|11092.3|11084.5|11116|11112.2|11116.5|11112.7|11079.3|11074.5|435
1656348300000|2022-06-27 16:45:00|11118.5|11110.7|11164.9|11157.1|11165.4|11160.2|11116|11110.7|739
1656348600000|2022-06-27 16:50:00|11162.9|11159.1|11190.9|11183.1|11193.4|11188.1|11139.9|11134|720
1656348900000|2022-06-27 16:55:00|11188.4|11184.6|11188.3|11184.5|11201.4|11197.6|11169.3|11163.6|532
1656349200000|2022-06-27 17:00:00|11190.4|11182.6|11196.8|11193|11197.3|11193|11175.8|11172|410
1656349500000|2022-06-27 17:05:00|11196.3|11192.5|11179.1|11171.3|11210.2|11204.4|11173.1|11168.3|507
1656349800000|2022-06-27 17:10:00|11178.1|11174.3|11163.1|11159.3|11188.6|11182.4|11159.6|11154.8|287
1656350100000|2022-06-27 17:15:00|11162.1|11158.3|11153|11149.2|11169.1|11165.3|11144.6|11139.8|532
1656350400000|2022-06-27 17:20:00|11155.1|11147.3|11163.1|11159.3|11172.1|11164.8|11145.1|11139.3|413
1656350700000|2022-06-27 17:25:00|11163.6|11159.8|11150.9|11147.1|11168.1|11164.3|11147|11141.7|647
1656351000000|2022-06-27 17:30:00|11151|11147.2|11146.8|11139|11157.8|11155|11129.9|11126.1|626
1656351300000|2022-06-27 17:35:00|11144.9|11141.1|11147.3|11139.5|11152.8|11147|11140.8|11134.5|255
1656351600000|2022-06-27 17:40:00|11148.8|11141|11139.7|11135.9|11152.2|11145.9|11131.7|11126.4|283
1656351900000|2022-06-27 17:45:00|11140.7|11136.9|11151.8|11148|11154.8|11150.5|11125.6|11121.8|472
1656352200000|2022-06-27 17:50:00|11152.3|11148.5|11170.8|11167|11175.8|11172|11152.3|11148.5|323
1656352500000|2022-06-27 17:55:00|11171.7|11167.9|11174.6|11170.8|11185.7|11181.4|11159.2|11153.9|618
1656352800000|2022-06-27 18:00:00|11174.1|11170.3|11141.5|11137.7|11175.6|11171.8|11136.6|11132.7|677
1656353100000|2022-06-27 18:05:00|11140.1|11136.3|11127.5|11123.7|11147.6|11142.7|11120.5|11115.7|944
1656353400000|2022-06-27 18:10:00|11126.5|11122.7|11132.5|11128.7|11149.5|11143.7|11126.5|11121.2|932
1656353700000|2022-06-27 18:15:00|11132|11128.2|11118|11110.2|11139|11133.8|11103.4|11100.6|936
1656354000000|2022-06-27 18:20:00|11119|11111.2|11100.8|11093|11124.5|11117.7|11096.3|11092.5|1095
1656354300000|2022-06-27 18:25:00|11099.3|11095.5|11124.9|11122.1|11132.8|11130|11085.2|11081.4|4332
1656354600000|2022-06-27 18:30:00|11125.3|11121.5|11106.2|11102.4|11128.4|11124.5|11089.2|11083.8|1344
1656354900000|2022-06-27 18:35:00|11105.7|11101.9|11099.7|11096.9|11113.7|11108.9|11097.2|11093.4|221
1656355200000|2022-06-27 18:40:00|11100.2|11097.4|11104.6|11100.8|11108.7|11102.9|11089.2|11085.4|175
1656355500000|2022-06-27 18:45:00|11104.1|11100.3|11106.6|11102.8|11114.7|11108.8|11102.1|11098.3|104
1656355800000|2022-06-27 18:50:00|11107.1|11103.3|11089|11085.2|11107.1|11103.3|11086.5|11082.3|183
1656356100000|2022-06-27 18:55:00|11087.5|11083.7|11081.5|11077.7|11109|11103.2|11080|11074.2|164
1656356400000|2022-06-27 19:00:00|11082|11078.2|11086.4|11083.6|11095|11089.2|11080|11074.2|87
1656356700000|2022-06-27 19:05:00|11086.9|11084.1|11093.4|11089.6|11097.9|11094.1|11083.9|11077.6|219
1656357000000|2022-06-27 19:10:00|11095.4|11087.6|11101.9|11098.1|11105.4|11100.6|11090.9|11086.1|89
1656357300000|2022-06-27 19:15:00|11102.4|11098.6|11095.4|11091.6|11105.4|11100.6|11095.4|11090.1|252
1656357600000|2022-06-27 19:20:00|11095.9|11092.1|11113.8|11110|11114.3|11111|11090.4|11084.6|85
1656357900000|2022-06-27 19:25:00|11114.8|11111|11112.8|11109|11123.3|11119.5|11110.8|11105|133
1656358200000|2022-06-27 19:30:00|11112.3|11108.5|11109.2|11105.4|11119.3|11114.5|11106.2|11101.4|81
1656358500000|2022-06-27 19:35:00|11110.2|11106.4|11117.1|11113.3|11125|11119.4|11108.2|11102.4|83
1656358800000|2022-06-27 19:40:00|11116.2|11112.4|11123.1|11119.3|11125.1|11119.4|11114.7|11108.9|43
1656359100000|2022-06-27 19:45:00|11124.6|11116.8|11142.1|11134.3|11147.1|11140.8|11122.7|11116.8|47
1656359400000|2022-06-27 19:50:00|11141.1|11133.3|11128.1|11124.3|11141.1|11133.8|11123.1|11118.3|45
1656359700000|2022-06-27 19:55:00|11128.6|11124.8|11131.6|11127.8|11136.1|11130.8|11124.1|11119.3|53
1656360000000|2022-06-27 20:00:00|11130.1|11126.3|11125.6|11121.8|11139.6|11133.8|11121.6|11117.3|82
1656360300000|2022-06-27 20:05:00|11125.1|11121.3|11133.5|11129.7|11139.6|11133.8|11123.1|11117.7|68
1656360600000|2022-06-27 20:10:00|11132.5|11128.7|11130|11126.2|11137|11131.2|11126.5|11121.2|8
1656360900000|2022-06-27 20:15:00|11129.5|11125.7|11129|11125.2|11136.4|11130.6|11128.9|11125.1|32
1656361200000|2022-06-27 20:20:00|11129.9|11126.1|11122.9|11119.1|11131.9|11126.6|11122.5|11118.7|50
1656361500000|2022-06-27 20:25:00|11122.4|11118.6|11130.3|11126.5|11135.9|11130.6|11120.4|11116.1|29
1656361800000|2022-06-27 20:30:00|11129.9|11126.1|11129.3|11125.5|11134.8|11129|11128.3|11123|6
1656362100000|2022-06-27 20:35:00|11128.8|11125|11135.2|11131.4|11136.7|11131.4|11124.8|11119|14
1656362400000|2022-06-27 20:40:00|11134.7|11130.9|11145.2|11141.4|11149.7|11145.9|11134.3|11129.4|56
1656362700000|2022-06-27 20:45:00|11147.2|11139.4|11147.7|11139.9|11153.1|11147.3|11144.1|11139.3|42
1656363000000|2022-06-27 20:50:00|11145.2|11141.4|11136|11132.2|11148.6|11142.3|11135.6|11131.8|59
1656363300000|2022-06-27 20:55:00|11135.5|11131.7|11139|11131.2|11140|11134.7|11133.1|11127.3|7
1656363600000|2022-06-27 21:00:00|11135|11127.2|11135|11127.2|11135|11127.2|11135|11127.2|0
1656363900000|2022-06-27 21:05:00|11134.9|11127.1|11134.9|11127.1|11134.9|11127.1|11134.9|11127.1|0
1656364200000|2022-06-27 21:10:00|11130.4|11122.6|11123.5|11115.7|11130.4|11122.6|11122.5|11114.7|31
1656364500000|2022-06-27 21:15:00|11124|11116.2|11120.9|11113.1|11131.4|11123.6|11120.9|11113.1|1
1656364800000|2022-06-27 21:20:00|11120.8|11113|11120.8|11113|11120.8|11113|11120.8|11113|0
1656365100000|2022-06-27 21:25:00|||||||||5
1656365400000|2022-06-27 21:30:00|11120.3|11112.5|11120.3|11112.5|11120.3|11112.5|11120.3|11112.5|1
1656365700000|2022-06-27 21:35:00|11120.2|11112.4|11120.7|11112.9|11120.7|11112.9|11120.2|11112.4|0
1656366000000|2022-06-27 21:40:00|11121.2|11113.4|11121.2|11113.4|11121.2|11113.4|11121.2|11113.4|0
1656366300000|2022-06-27 21:45:00|11121.1|11113.3|11141.1|11133.3|11141.6|11133.8|11120.6|11112.8|7
1656366600000|2022-06-27 21:50:00|11147.5|11144.7|11151.5|11143.7|11151.5|11144.8|11147.5|11143.7|2
1656366900000|2022-06-27 21:55:00|11153|11149.2|11146.5|11138.7|11154.8|11149.2|11146.5|11138.7|7
1656374400000|2022-06-28 00:00:00|11179.9|11172.1|11177.3|11173.5|11198.8|11194.5|11177.3|11172.1|250
1656374700000|2022-06-28 00:05:00|11176.3|11172.5|11185.3|11182.5|11192.3|11187.9|11163.3|11160.5|155
1656375000000|2022-06-28 00:10:00|11184.8|11181|11189.8|11186|11200.3|11194|11179.8|11175.5|83
1656375300000|2022-06-28 00:15:00|11191.3|11183.5|11195.7|11191.9|11209.3|11204.9|11188.8|11183.5|49
1656375600000|2022-06-28 00:20:00|11197.2|11189.4|11201.7|11197.9|11202.7|11197.9|11188.7|11182.4|27
1656375900000|2022-06-28 00:25:00|11202.2|11198.4|11213.7|11209.9|11216.1|11212.3|11201.7|11197.9|147
1656376200000|2022-06-28 00:30:00|11213.6|11209.8|11206.6|11202.8|11219.1|11216.3|11200.6|11195.3|144
1656376500000|2022-06-28 00:35:00|11207.6|11203.8|11202.5|11198.7|11208.6|11204.8|11199.6|11193.3|11
1656376800000|2022-06-28 00:40:00|11202.6|11198.8|11193.5|11189.7|11206|11200.7|11192.5|11187.2|10
1656377100000|2022-06-28 00:45:00|11195|11187.2|11189.4|11185.6|11195|11191.2|11185.9|11182.1|19
1656377400000|2022-06-28 00:50:00|11189.9|11186.1|11171.3|11167.5|11190.8|11186.1|11169.3|11165.5|73
1656377700000|2022-06-28 00:55:00|11171.8|11168|11184.3|11180.5|11188.8|11184.5|11171.3|11167.5|19
1656378000000|2022-06-28 01:00:00|11183.8|11180|11213.3|11209.5|11214.3|11211|11180.8|11177|454
1656378300000|2022-06-28 01:05:00|11213.8|11210|11204.3|11200.5|11213.8|11211|11192.3|11186|221
1656378600000|2022-06-28 01:10:00|11204.2|11200.4|11213.7|11210.9|11219.8|11215.9|11204.2|11198.9|222
1656378900000|2022-06-28 01:15:00|11212.7|11209.9|11222.7|11218.9|11233.7|11230.9|11212.7|11208.9|203
1656379200000|2022-06-28 01:20:00|11222.6|11218.8|11185.1|11181.3|11224.6|11221.8|11184.1|11177.8|209
1656379500000|2022-06-28 01:25:00|11186|11182.2|11214.5|11210.7|11223.5|11219.7|11185.6|11179.3|171
1656379800000|2022-06-28 01:30:00|11214|11210.2|11203.5|11200.7|11218.5|11214.2|11203.5|11200.1|121
1656380100000|2022-06-28 01:35:00|11205|11201.2|11202|11198.2|11209.5|11205.7|11197|11192.7|150
1656380400000|2022-06-28 01:40:00|11202.5|11198.7|11228.9|11225.1|11231.3|11227.5|11202|11196.7|262
1656380700000|2022-06-28 01:45:00|11229.4|11226.6|11223.3|11219.5|11229.4|11226.6|11213.4|11207.7|156
1656381000000|2022-06-28 01:50:00|11222.3|11218.5|11213.8|11210|11224.8|11221|11207.8|11204|142
1656381300000|2022-06-28 01:55:00|11211.8|11208|11221.7|11217.9|11222.2|11219.4|11208.8|11205|130
1656381600000|2022-06-28 02:00:00|11221.2|11217.4|11244.1|11240.3|11245.6|11241.8|11219.2|11215.4|573
1656381900000|2022-06-28 02:05:00|11245.1|11241.3|11242.6|11238.8|11255.2|11251.4|11236.2|11232.4|270
1656382200000|2022-06-28 02:10:00|11242.2|11238.4|11248.1|11240.3|11248.1|11243.3|11225.1|11221.3|138
1656382500000|2022-06-28 02:15:00|11245.6|11241.8|11225.6|11221.8|11246.6|11242.8|11222.1|11218.3|41
1656382800000|2022-06-28 02:20:00|11227.6|11223.8|11216|11212.2|11230.1|11224.8|11208|11204.2|178
1656383100000|2022-06-28 02:25:00|11215.5|11211.7|11223.5|11219.7|11228|11224.2|11214.5|11209.2|163
1656383400000|2022-06-28 02:30:00|11224.5|11220.7|11243.5|11239.7|11249.9|11246.1|11224|11220.2|374
1656383700000|2022-06-28 02:35:00|11243.4|11239.6|11241.4|11237.6|11250|11245.2|11235|11231.1|215
1656384000000|2022-06-28 02:40:00|11240.4|11236.6|11244.4|11240.6|11248.4|11245.1|11239.4|11234.1|194
1656384300000|2022-06-28 02:45:00|11246.9|11239.1|11257.3|11253.5|11257.8|11254.9|11244.4|11239.1|255
1656384600000|2022-06-28 02:50:00|11257.7|11253.9|11257.2|11253.4|11263.8|11260|11250.2|11246.4|180
1656384900000|2022-06-28 02:55:00|11256.7|11252.9|11255.7|11251.9|11262.7|11257.9|11254.2|11250|103
1656385200000|2022-06-28 03:00:00|11256.2|11252.4|11257.7|11253.9|11258.7|11255.9|11250.2|11246.4|153
1656385500000|2022-06-28 03:05:00|11256.7|11252.9|11247.1|11243.3|11259.7|11255.9|11245.1|11241.3|116
1656385800000|2022-06-28 03:10:00|11246.6|11242.8|11250.5|11246.7|11253.5|11249.7|11239.5|11235.7|171
1656386100000|2022-06-28 03:15:00|11250|11246.2|11237|11233.2|11256|11252.7|11230.5|11226.2|140
1656386400000|2022-06-28 03:20:00|11236.5|11232.7|11232|11228.2|11241|11237.2|11229.5|11224.7|271
1656386700000|2022-06-28 03:25:00|11232.5|11228.7|11240.4|11232.6|11240.4|11233.2|11220.5|11216.7|104
1656387000000|2022-06-28 03:30:00|11239|11235.2|11226.9|11223.1|11239.5|11235.7|11222.9|11218.6|54
1656387300000|2022-06-28 03:35:00|11225.9|11222.1|11224.8|11221|11229.9|11226.1|11218.8|11214.5|27
1656387600000|2022-06-28 03:40:00|11225.3|11221.5|11225.8|11222|11228.3|11223|11218.8|11213.5|146
1656387900000|2022-06-28 03:45:00|11226.8|11223|11233.7|11229.9|11233.7|11229.9|11226.8|11222.5|6
1656388200000|2022-06-28 03:50:00|11233.2|11229.4|11239.2|11235.4|11242.2|11236.9|11231.7|11227.4|44
1656388500000|2022-06-28 03:55:00|11238.7|11234.9|11240.1|11236.3|11244.2|11240.3|11235.2|11232.4|87
1656388800000|2022-06-28 04:00:00|11239.6|11235.8|11247.1|11244.3|11247.1|11244.3|11239.6|11235.8|71
1656389100000|2022-06-28 04:05:00|11247|11243.3|11256|11252.2|11257|11253.2|11246.1|11243.2|214
1656389400000|2022-06-28 04:10:00|11255|11252.3|11258|11255.2|11260|11256.2|11255|11252.2|50
1656389700000|2022-06-28 04:15:00|11259|11256.2|11257|11254.2|11261|11258.2|11257|11254.1|227
1656390000000|2022-06-28 04:20:00|11256.9|11254.1|11249.4|11245.6|11256.9|11254.1|11248.9|11245.1|52
1656390300000|2022-06-28 04:25:00|11248.9|11245.1|11247.9|11245.1|11249.4|11245.6|11244.9|11241.1|29
1656390600000|2022-06-28 04:30:00|11247.8|11245|11253.8|11250|11255.8|11252|11247.8|11245|88
1656390900000|2022-06-28 04:35:00|11254.3|11250.5|11257.8|11254|11260.8|11258|11253.8|11248.5|127
1656391200000|2022-06-28 04:40:00|11257.7|11253.9|11249.7|11246.9|11257.7|11253.9|11248.7|11244.9|44
1656391500000|2022-06-28 04:45:00|11250.7|11248.4|11250.6|11247.8|11255.7|11251.9|11249.7|11245.9|55
1656391800000|2022-06-28 04:50:00|11251.1|11246.8|11247.6|11244.8|11253.7|11249.3|11247.6|11244.8|29
1656392100000|2022-06-28 04:55:00|11245.7|11241.9|11240.6|11236.8|11245.7|11241.9|11237.1|11233.8|41
1656392400000|2022-06-28 05:00:00|11241.6|11237.8|11244.5|11240.7|11249.6|11245.8|11240.5|11236.7|38
1656392700000|2022-06-28 05:05:00|11243.5|11239.7|11243.9|11240.1|11244.5|11240.7|11232.5|11228.7|22
1656393000000|2022-06-28 05:10:00|11244.9|11241.1|11239.4|11235.6|11247.4|11241.6|11235.4|11231.6|79
1656393300000|2022-06-28 05:15:00|11238.4|11234.6|11240.4|11237.6|11242.4|11239.6|11237.9|11234.1|37
1656393600000|2022-06-28 05:20:00|11241.4|11237.5|11238.3|11234.5|11242.3|11238.5|11236.4|11233.5|23
1656393900000|2022-06-28 05:25:00|11237.3|11233.5|11234.3|11230.5|11239.3|11236.5|11227.3|11223.5|60
1656394200000|2022-06-28 05:30:00|11235.2|11231.4|11254.2|11250.4|11259.2|11255.4|11234.3|11230.4|186
1656394500000|2022-06-28 05:35:00|11255.2|11251.4|11221.1|11217.3|11256.7|11252.9|11221.1|11217.3|160
1656394800000|2022-06-28 05:40:00|11221.6|11217.8|11219|11215.2|11233.1|11230.3|11217|11212.2|116
1656395100000|2022-06-28 05:45:00|11218.1|11215.3|11213|11209.2|11227|11222.7|11210|11206.2|122
1656395400000|2022-06-28 05:50:00|11212.5|11208.7|11219.4|11215.6|11220.9|11217.1|11210|11207.2|112
1656395700000|2022-06-28 05:55:00|11219.9|11216.1|11227.9|11224.1|11238.9|11236.1|11217.9|11214.6|98
1656396000000|2022-06-28 06:00:00|11226.9|11223.1|11236.8|11233|11237.8|11234|11218.9|11214.1|220
1656396300000|2022-06-28 06:05:00|11235.8|11234|11271.7|11268.9|11280.2|11276.9|11233.8|11231|520
1656396600000|2022-06-28 06:10:00|11271.8|11269|11287.7|11283.9|11288.2|11284.9|11266.8|11263.9|417
1656396900000|2022-06-28 06:15:00|11288.7|11284.9|11262.7|11258.9|11288.7|11285.9|11258.7|11254.9|807
1656397200000|2022-06-28 06:20:00|11263.7|11259.9|11270.6|11266.8|11277.7|11273.9|11263.7|11259.9|409
1656397500000|2022-06-28 06:25:00|11272.1|11267.8|11271.6|11268.8|11275.6|11272.8|11267.6|11263.8|516
1656397800000|2022-06-28 06:30:00|11272.6|11267.8|11269.5|11265.7|11276.6|11273.8|11265.6|11262.7|488
1656398100000|2022-06-28 06:35:00|11268.5|11264.8|11270.5|11266.7|11278.5|11275.7|11262|11258.2|474
1656398400000|2022-06-28 06:40:00|11269.5|11267.7|11297.3|11293.5|11297.3|11294.5|11268.5|11264.7|612
1656398700000|2022-06-28 06:45:00|11296.3|11291|11287.2|11283.4|11299.2|11295.4|11286.7|11282.9|485
1656399000000|2022-06-28 06:50:00|11288.2|11284.4|11299.1|11295.3|11306.1|11302.8|11288.1|11284.3|398
1656399300000|2022-06-28 06:55:00|11298.2|11294.4|11299.3|11295.5|11304.1|11300.3|11291.2|11288.3|669
1656399600000|2022-06-28 07:00:00|11300.3|11296.5|11293.2|11289.4|11309.2|11304.4|11288.2|11284.5|561
1656399900000|2022-06-28 07:05:00|11294.1|11290.3|11313.2|11309.4|11314.1|11310.3|11291.2|11288.3|639
1656400200000|2022-06-28 07:10:00|11314.2|11310.4|11317.1|11313.3|11320.2|11317.4|11303.1|11300.3|591
1656400500000|2022-06-28 07:15:00|11318.1|11314.3|11315|11311.2|11325.5|11322.2|11314|11310.3|633
1656400800000|2022-06-28 07:20:00|11318|11312.2|11302.9|11299.1|11323|11320.2|11302.9|11299.1|509
1656401100000|2022-06-28 07:25:00|11303.4|11299.6|11281.8|11279|11303.9|11300.1|11279.8|11276|914
1656401400000|2022-06-28 07:30:00|11282.8|11278|11267.7|11263.9|11285.8|11282|11260.8|11258|931
1656401700000|2022-06-28 07:35:00|11266.7|11262.9|11263.7|11259.9|11280.7|11276.9|11262.8|11259|408
1656402000000|2022-06-28 07:40:00|11262.7|11260.9|11252.5|11248.7|11264.6|11261.8|11240.6|11236.8|1552
1656402300000|2022-06-28 07:45:00|11252.6|11249.7|11227.5|11223.7|11253.6|11250.7|11223.5|11220.7|949
1656402600000|2022-06-28 07:50:00|11228.5|11224.7|11239.3|11235.5|11247.9|11244.1|11218.4|11214.6|1007
1656402900000|2022-06-28 07:55:00|11238.4|11235.6|11242.8|11239|11242.8|11239|11217.3|11214.5|775
1656403200000|2022-06-28 08:00:00|11242.3|11238.5|11234.2|11230.4|11245.8|11242.5|11223.8|11220|726
1656403500000|2022-06-28 08:05:00|11233.2|11229.5|11203.2|11200.4|11240.3|11234.5|11200.2|11196.4|807
1656403800000|2022-06-28 08:10:00|11204.2|11201.4|11246.6|11242.8|11256.2|11252.4|11203.2|11200.4|1121
1656404100000|2022-06-28 08:15:00|11246.1|11242.3|11238|11235.2|11246.1|11242.3|11226|11222.2|988
1656404400000|2022-06-28 08:20:00|11237|11234.2|11250.1|11246.3|11260.1|11256.3|11234|11230.2|868
1656404700000|2022-06-28 08:25:00|11250.6|11246.8|11266.5|11262.7|11266.5|11263.2|11235.1|11232.3|2442
1656405000000|2022-06-28 08:30:00|11266|11262.2|11259.1|11255.3|11286.2|11282.4|11255.1|11251.3|2241
1656405300000|2022-06-28 08:35:00|11259|11255.2|11274|11270.2|11286.1|11283.3|11257|11253.2|1403
1656405600000|2022-06-28 08:40:00|11274.1|11270.3|11267|11263.2|11274.1|11271.3|11259|11255.2|937
1656405900000|2022-06-28 08:45:00|11266|11262.2|11264|11260.2|11272|11269.2|11258|11254.2|697
1656406200000|2022-06-28 08:50:00|11263|11259.2|11258|11254.2|11266|11263.2|11247|11243.2|768
1656406500000|2022-06-28 08:55:00|11260|11256.2|11271.9|11268.1|11275.9|11273.1|11257|11253.2|829
1656406800000|2022-06-28 09:00:00|11273.9|11271.1|11300|11297.2|11302|11299.2|11273.9|11271.1|1013
1656407100000|2022-06-28 09:05:00|11301|11296.2|11292.9|11289.1|11306|11302.7|11287|11283.2|1225
1656407400000|2022-06-28 09:10:00|11291.9|11290.1|11268.8|11265|11293.4|11290.1|11266.8|11264|1152
1656407700000|2022-06-28 09:15:00|11267.8|11264|11263.8|11260|11271.8|11268|11256.8|11254|606
1656408000000|2022-06-28 09:20:00|11263.3|11259.5|11267.8|11264|11284.8|11281|11261.8|11258|1062
1656408300000|2022-06-28 09:25:00|11267.3|11263.5|11270.9|11267.1|11291.4|11287.6|11265.8|11262|737
1656408600000|2022-06-28 09:30:00|11269.9|11268.1|11269.9|11267.1|11273.4|11270.1|11254.9|11251.1|1061
1656408900000|2022-06-28 09:35:00|11270.9|11266.1|11277.8|11274|11283.8|11280|11267.8|11265|828
1656409200000|2022-06-28 09:40:00|11276.8|11276|11282.6|11278.8|11286.8|11284|11272.8|11269|471
1656409500000|2022-06-28 09:45:00|11283.6|11279.8|11268.6|11264.8|11283.6|11279.8|11265.6|11260.8|781
1656409800000|2022-06-28 09:50:00|11273|11265.8|11299.9|11296.1|11300.9|11298.1|11265.6|11262.8|1783
1656410100000|2022-06-28 09:55:00|11300.9|11297.1|11294.7|11290.9|11307.3|11303|11291.7|11288.9|1226
1656410400000|2022-06-28 10:00:00|11295.7|11291.9|11288.7|11285.9|11303.2|11299.4|11281.7|11277.9|675
1656410700000|2022-06-28 10:05:00|11290.7|11287.9|11296.7|11292.9|11307.7|11303.9|11284.6|11281.8|779
1656411000000|2022-06-28 10:10:00|11295.2|11291.4|11301.7|11297.9|11301.7|11298.9|11290.7|11287.9|835
1656411300000|2022-06-28 10:15:00|11300.7|11296.9|11303.6|11300.8|11317.6|11313.8|11297.7|11293.9|870
1656411600000|2022-06-28 10:20:00|11305.6|11301.8|11333.6|11329.8|11334.6|11331.8|11305.6|11301.8|1256
1656411900000|2022-06-28 10:25:00|11332.6|11326.8|11333.6|11329.8|11335.6|11332.8|11329.6|11326.8|1045
1656412200000|2022-06-28 10:30:00|11332.6|11330.8|11331.3|11327.5|11343.6|11340.8|11331.3|11327.5|2231
1656412500000|2022-06-28 10:35:00|11332.3|11328.5|11321|11317.2|11334.3|11330.5|11311.1|11307.3|1307
1656412800000|2022-06-28 10:40:00|11320.5|11316.7|11325|11321.2|11328|11324.2|11316|11313.2|915
1656413100000|2022-06-28 10:45:00|11324|11320.2|11319.9|11316.1|11324|11320.2|11308.8|11305.5|1383
1656413400000|2022-06-28 10:50:00|11318.9|11315.1|11317.8|11315|11335.9|11332.1|11312.8|11310|1177
1656413700000|2022-06-28 10:55:00|11316.8|11314|11332.8|11329|11335.9|11332.1|11316.8|11314|1135
1656414000000|2022-06-28 11:00:00|11332.3|11328.5|11317.8|11314|11332.8|11330|11303.8|11300.5|1063
1656414300000|2022-06-28 11:05:00|11317.3|11313.5|11328.7|11324.9|11333.2|11329.9|11307.8|11305|912
1656414600000|2022-06-28 11:10:00|11327.7|11323.9|11341.7|11337.9|11342.2|11338.4|11323.7|11319.9|570
1656414900000|2022-06-28 11:15:00|11340.7|11336.9|11312.6|11308.8|11341.7|11337.9|11311.7|11307.9|364
1656415200000|2022-06-28 11:20:00|11312.7|11308.9|11312.1|11308.3|11319.7|11315.9|11303.6|11299.8|324
1656415500000|2022-06-28 11:25:00|11311.6|11307.8|11310.6|11306.8|11319.1|11315.3|11305.6|11302.8|358
1656415800000|2022-06-28 11:30:00|11311.1|11307.3|11314.5|11310.7|11323|11319.2|11293.5|11289.7|613
1656416100000|2022-06-28 11:35:00|11314|11310.2|11312.5|11308.7|11321|11316.7|11307.5|11304.7|280
1656416400000|2022-06-28 11:40:00|11311.5|11309.7|11300.4|11296.6|11313.5|11309.7|11297.4|11293.6|376
1656416700000|2022-06-28 11:45:00|11301.4|11297.6|11302.3|11299.5|11310.3|11307.5|11289.3|11286.5|526
1656417000000|2022-06-28 11:50:00|11303.3|11298.5|11304.3|11300.5|11313.8|11310.5|11299.3|11295.5|405
1656417300000|2022-06-28 11:55:00|11303.3|11301|11315.2|11312.4|11320.7|11316.9|11301.2|11297.4|482
1656417600000|2022-06-28 12:00:00|11314.2|11311.4|11322.2|11318.4|11340.2|11337.4|11312.2|11308.4|678
1656417900000|2022-06-28 12:05:00|11321.2|11317.4|11307.1|11303.3|11324.1|11320.3|11303.1|11299.3|955
1656418200000|2022-06-28 12:10:00|11306.6|11302.8|11306|11303.2|11319.6|11315.8|11294|11289.3|696
1656418500000|2022-06-28 12:15:00|11307|11304.2|11307|11303.2|11312|11308.2|11294|11290.2|959
1656418800000|2022-06-28 12:20:00|11306|11302.2|11280.9|11277.1|11306|11302.2|11277.9|11274.6|897
1656419100000|2022-06-28 12:25:00|11277.9|11278.1|11270.9|11267.1|11283.9|11280.1|11267.9|11264.1|1144
1656419400000|2022-06-28 12:30:00|11270.4|11266.6|11269.8|11267|11280.4|11277.1|11264.8|11261.1|1474
1656419700000|2022-06-28 12:35:00|11268.8|11266|11271.7|11268.9|11282.7|11278.9|11267.8|11264|2057
1656420000000|2022-06-28 12:40:00|11273.7|11267.9|11283.6|11279.8|11289.1|11285.9|11263.7|11260.9|1224
1656420300000|2022-06-28 12:45:00|11282.6|11281.8|11297.6|11293.8|11304.6|11300.8|11282.6|11279.8|1327
1656420600000|2022-06-28 12:50:00|11297.1|11293.3|11299.1|11295.3|11314.6|11310.8|11292.1|11288.3|1248
1656420900000|2022-06-28 12:55:00|11299.6|11295.8|11318.5|11315.7|11331.5|11327.7|11298.6|11294.8|1665
1656421200000|2022-06-28 13:00:00|11317.5|11310.7|11310.5|11306.7|11323.5|11319.7|11298.5|11295.2|2529
1656421500000|2022-06-28 13:05:00|11311|11307.2|11310.5|11306.7|11325.5|11322.7|11304.4|11300.6|1831
1656421800000|2022-06-28 13:10:00|11309.5|11305.7|11270.4|11266.6|11310.5|11306.7|11260.4|11256.6|1932
1656422100000|2022-06-28 13:15:00|11271.4|11267.6|11256.3|11252.5|11281.4|11278.6|11253.3|11249.5|1579
1656422400000|2022-06-28 13:20:00|11255.3|11253.5|11276.3|11272.5|11291.3|11288.5|11255.3|11252.5|1408
1656422700000|2022-06-28 13:25:00|11278.3|11274.5|11265.2|11262.4|11278.3|11274.5|11257.2|11253.9|1306
1656423000000|2022-06-28 13:30:00|11266.2|11261.4|11252.2|11248.4|11271.2|11265.4|11223.7|11220.4|2320
1656423300000|2022-06-28 13:35:00|11252.7|11248.9|11254.7|11250.9|11263.2|11256.9|11231.2|11226.4|3046
1656423600000|2022-06-28 13:40:00|11254.2|11250.4|11273.1|11269.3|11276.1|11271.3|11232.2|11228.4|2544
1656423900000|2022-06-28 13:45:00|11275.1|11271.3|11256|11252.2|11281.1|11277.3|11246.1|11242.3|1742
1656424200000|2022-06-28 13:50:00|11256.1|11252.3|11245|11241.2|11263.1|11260.2|11222|11217.2|1911
1656424500000|2022-06-28 13:55:00|11245.1|11241.3|11255|11251.2|11256|11253.2|11243|11238.2|1201
1656424800000|2022-06-28 14:00:00|11254.5|11250.7|11302.9|11299.1|11320.9|11317.1|11240|11237.2|3162
1656425100000|2022-06-28 14:05:00|11303.9|11300.1|11319.9|11316.1|11336.9|11333.1|11302.9|11299.6|2857
1656425400000|2022-06-28 14:10:00|11320.9|11318.1|11317.9|11314.1|11334.9|11331.1|11306.9|11303.1|1480
1656425700000|2022-06-28 14:15:00|11316.9|11313.1|11274.8|11271|11318.9|11315.1|11271.8|11269|1810
1656426000000|2022-06-28 14:20:00|11273.8|11270|11249.7|11245.9|11275.8|11272|11233.7|11229.9|2560
1656426300000|2022-06-28 14:25:00|11247.2|11243.4|11257.7|11253.9|11265.7|11262.9|11220.7|11216.9|2602
1656426600000|2022-06-28 14:30:00|11256.7|11252.9|11204.6|11200.8|11258.2|11254.4|11193.6|11189.4|2535
1656426900000|2022-06-28 14:35:00|11203.6|11199.8|11214.7|11210.9|11229.7|11226.9|11194.7|11190.9|3566
1656427200000|2022-06-28 14:40:00|11213.7|11211.9|11216.6|11212.8|11226.7|11222.9|11191.7|11187.9|2045
1656427500000|2022-06-28 14:45:00|11215.6|11211.8|11203.6|11200.8|11236.1|11232.3|11190.6|11187.8|2427
1656427800000|2022-06-28 14:50:00|11202.6|11199.8|11252.6|11248.8|11262.6|11258.8|11199.6|11195.8|2386
1656428100000|2022-06-28 14:55:00|11252.1|11249.8|11240.5|11236.7|11276.1|11272.8|11238.5|11235.7|2001
1656428400000|2022-06-28 15:00:00|11242.5|11238.7|11272.5|11268.7|11280.5|11277.7|11235.5|11231.7|1827
1656428700000|2022-06-28 15:05:00|11273|11269.2|11297.4|11293.6|11314.4|11310.7|11268.5|11265.7|2738
1656429000000|2022-06-28 15:10:00|11299.4|11295.6|11316.4|11312.6|11321.4|11318.6|11298.4|11294.6|2707
1656429300000|2022-06-28 15:15:00|11317.4|11313.6|11332.4|11328.6|11340.4|11336.6|11307.4|11303.6|2347
1656429600000|2022-06-28 15:20:00|11332.9|11329.1|11304.4|11300.6|11350.4|11346.6|11300.3|11297.5|2876
1656429900000|2022-06-28 15:25:00|11304.3|11300.5|11295.4|11291.6|11335.3|11331.5|11291.3|11288.5|6769
1656430200000|2022-06-28 15:30:00|11294.9|11292.6|11303.3|11300.5|11312.4|11309.6|11286.3|11282.5|3729
1656430500000|2022-06-28 15:35:00|11303.2|11300.4|11309.1|11305.3|11332.3|11328.5|11299.2|11295.4|1768
1656430800000|2022-06-28 15:40:00|11308.1|11304.3|11292|11288.2|11313.1|11310.3|11290|11286.2|1794
1656431100000|2022-06-28 15:45:00|11293|11289.2|11291.9|11288.1|11303|11299.6|11275.9|11272.1|1822
1656431400000|2022-06-28 15:50:00|11290.9|11287.1|11311.9|11308.1|11315.9|11312.1|11278.9|11276.1|1149
1656431700000|2022-06-28 15:55:00|11312.4|11308.6|11309.4|11305.6|11329.9|11326.1|11303.9|11300.1|895
1656432000000|2022-06-28 16:00:00|11308.9|11305.1|11285.9|11283.1|11310.9|11307.1|11279.9|11276.6|1521
1656432300000|2022-06-28 16:05:00|11285.4|11282.1|11300.8|11298|11308.3|11305|11284.9|11281.1|1501
1656432600000|2022-06-28 16:10:00|11301.8|11298.5|11330.8|11328|11342.8|11339|11295.8|11293|1730
1656432900000|2022-06-28 16:15:00|11331.8|11326|11351.6|11348.8|11362.1|11358.3|11316.3|11312.5|1552
1656433200000|2022-06-28 16:20:00|11352.6|11350.8|11350.6|11346.8|11361.6|11358.8|11339.6|11336.3|1050
1656433500000|2022-06-28 16:25:00|11348.1|11347.8|11401.5|11398.7|11401.5|11398.7|11342.6|11338.8|2440
1656433800000|2022-06-28 16:30:00|11402|11397.7|11402.5|11398.7|11404.5|11401.7|11382.5|11378.7|2019
1656434100000|2022-06-28 16:35:00|11403.5|11399.7|11391.5|11387.7|11414.5|11411.7|11389.5|11385.7|1974
1656434400000|2022-06-28 16:40:00|11390.5|11386.7|11378.4|11374.6|11393.4|11389.6|11365.4|11361.6|1640
1656434700000|2022-06-28 16:45:00|11379.4|11375.6|11371.4|11367.6|11396.4|11392.6|11364.4|11360.6|1256
1656435000000|2022-06-28 16:50:00|11370.4|11366.6|11379.3|11376.5|11386.4|11382.6|11365.4|11361.6|842
1656435300000|2022-06-28 16:55:00|11378.3|11374.5|11395.3|11391.5|11401.3|11398.5|11374.3|11370.5|687
1656435600000|2022-06-28 17:00:00|11396.3|11392.5|11399.2|11395.4|11409.2|11406.4|11387.2|11383.4|768
1656435900000|2022-06-28 17:05:00|11400.2|11396.4|11384.1|11380.3|11402.2|11398.4|11380.1|11377.3|1583
1656436200000|2022-06-28 17:10:00|11382.1|11378.3|11353|11350.2|11382.1|11379.3|11349|11345.2|1918
1656436500000|2022-06-28 17:15:00|11352|11349.2|11351|11347.2|11364|11360.2|11349|11345.2|1180
1656436800000|2022-06-28 17:20:00|11352|11348.2|11351.9|11348.1|11356.9|11353.1|11341.9|11338.1|1178
1656437100000|2022-06-28 17:25:00|11351.4|11347.6|11360.9|11357.1|11377.9|11374.1|11346.9|11343.1|821
1656437400000|2022-06-28 17:30:00|11359.9|11357.6|11355.8|11352|11366.3|11362.5|11354.8|11352|732
1656437700000|2022-06-28 17:35:00|11356.8|11353|11329.2|11325.4|11359.8|11357|11327.7|11323.9|983
1656438000000|2022-06-28 17:40:00|11328.7|11324.9|11341.7|11337.9|11353.7|11349.9|11326.7|11322.9|510
1656438300000|2022-06-28 17:45:00|11340.7|11336.9|11356.7|11352.9|11370.7|11366.9|11338.7|11334.9|919
1656438600000|2022-06-28 17:50:00|11357.2|11353.4|11379.8|11376|11383.8|11380|11357.2|11353.4|1477
1656438900000|2022-06-28 17:55:00|11380.8|11377|11386.7|11383.9|11388.7|11384.9|11366.7|11362.9|1227
1656439200000|2022-06-28 18:00:00|11387.7|11384.9|11364.6|11360.8|11388.7|11384.9|11359.1|11355.3|1067
1656439500000|2022-06-28 18:05:00|11365.1|11361.3|11337.6|11333.8|11377.1|11373.3|11333.6|11330.8|1933
1656439800000|2022-06-28 18:10:00|11336.6|11332.8|11348.5|11344.7|11358.5|11354.7|11336.1|11332.3|1055
1656440100000|2022-06-28 18:15:00|11347|11343.2|11369.5|11366.7|11378.5|11375.7|11338.5|11334.7|2361
1656440400000|2022-06-28 18:20:00|11370.5|11365.7|11352.5|11348.7|11374.5|11371.7|11350.5|11346.7|1808
1656440700000|2022-06-28 18:25:00|11351.5|11348.2|11383.5|11380.7|11391.5|11387.7|11351.5|11348.2|5106
1656441000000|2022-06-28 18:30:00|11384|11380.2|11404.5|11400.7|11412.5|11409.7|11381.5|11378.7|1935
1656441300000|2022-06-28 18:35:00|11405.5|11401.7|11404.4|11400.6|11407|11403.2|11399.4|11396.6|438
1656441600000|2022-06-28 18:40:00|11403.4|11399.6|11400.4|11396.6|11408.4|11404.6|11399.4|11396.6|181
1656441900000|2022-06-28 18:45:00|11399.4|11393.6|11401.3|11397.5|11402.4|11399.5|11395.3|11392.5|139
1656442200000|2022-06-28 18:50:00|11400.3|11396.5|11393.3|11389.5|11405.3|11402.5|11385.3|11381.5|400
1656442500000|2022-06-28 18:55:00|11394.8|11391|11385.2|11382.4|11396.3|11392.5|11378.2|11374.4|229
1656442800000|2022-06-28 19:00:00|11384.2|11380.4|11387.2|11383.4|11393.7|11389.9|11382.2|11378.4|121
1656443100000|2022-06-28 19:05:00|11388.2|11385.4|11382.1|11378.3|11393.6|11390.3|11382.1|11378.3|317
1656443400000|2022-06-28 19:10:00|11383.1|11379.3|11385.1|11381.3|11390.6|11386.8|11380.1|11376.3|141
1656443700000|2022-06-28 19:15:00|11385.6|11381.8|11382|11378.2|11391|11387.2|11380|11376.2|205
1656444000000|2022-06-28 19:20:00|11383|11379.2|11383|11379.2|11385|11381.2|11379|11375.2|101
1656444300000|2022-06-28 19:25:00|11384.5|11380.7|11381.9|11378.1|11385|11381.2|11377|11373.2|132
1656444600000|2022-06-28 19:30:00|11381|11377.2|11371.9|11368.1|11382.9|11380.1|11366.9|11363.1|158
1656444900000|2022-06-28 19:35:00|11371.4|11367.6|11370.8|11367|11372.9|11369.1|11364.9|11361.1|108
1656445200000|2022-06-28 19:40:00|11371.3|11367.5|11363.8|11360|11371.8|11368|11361.8|11359|150
1656445500000|2022-06-28 19:45:00|11364.8|11361|11366.8|11363|11377.8|11374|11363.8|11360|140
1656445800000|2022-06-28 19:50:00|11366.3|11362.5|11371.7|11368.9|11378.7|11374.9|11363.2|11359.4|177
1656446100000|2022-06-28 19:55:00|11372.7|11367.9|11376.7|11372.9|11378.7|11374.9|11365.2|11361.4|361
1656446400000|2022-06-28 20:00:00|11377.2|11373.4|11380.6|11376.8|11384.6|11380.8|11376.2|11372.4|71
1656446700000|2022-06-28 20:05:00|11381.6|11377.8|11379.1|11375.3|11384.6|11380.8|11377.6|11372.8|152
1656447000000|2022-06-28 20:10:00|11378.1|11374.3|11378.5|11374.7|11382|11378.2|11368.6|11364.7|74
1656447300000|2022-06-28 20:15:00|11377.5|11373.7|11376.5|11373.7|11382.5|11376.2|11376.5|11372.7|68
1656447600000|2022-06-28 20:20:00|11377|11372.7|11378.4|11374.6|11384.5|11381.7|11376.4|11372.6|78
1656447900000|2022-06-28 20:25:00|11377.4|11375.6|11380.4|11372.6|11382.4|11378.6|11369.9|11364.6|125
1656448200000|2022-06-28 20:30:00|11380.9|11373.1|11394.8|11391|11405.9|11400.6|11379.4|11371.6|131
1656448500000|2022-06-28 20:35:00|11394.3|11390.5|11402.8|11399|11406.3|11401|11393.8|11390|149
1656448800000|2022-06-28 20:40:00|11402.3|11398.5|11395.7|11391.9|11404.2|11398.5|11392.8|11387.5|56
1656449100000|2022-06-28 20:45:00|11397.2|11389.4|11399.2|11391.4|11404.2|11397.9|11393.7|11387.4|81
1656449400000|2022-06-28 20:50:00|11398.2|11390.4|11386.6|11378.8|11406.2|11402.4|11386.6|11378.8|147
1656449700000|2022-06-28 20:55:00|11384.1|11376.3|11382.1|11374.3|11397.6|11390.8|11375.6|11368.8|231
1656450000000|2022-06-28 21:00:00|11386.6|11378.8|11395.5|11387.7|11396.1|11388.3|11385.6|11377.8|10
1656450300000|2022-06-28 21:05:00|11396|11388.2|11396|11388.2|11396|11388.2|11395.5|11387.7|5
1656450600000|2022-06-28 21:10:00|11395.5|11387.7|11395.9|11388.1|11396|11388.2|11395.4|11387.6|9
1656450900000|2022-06-28 21:15:00|11395.4|11387.6|11392.4|11384.6|11395.4|11387.6|11391.9|11384.1|2
1656451200000|2022-06-28 21:20:00|11392.3|11384.5|11392.3|11384.5|11392.3|11384.5|11392.3|11384.5|5
1656451800000|2022-06-28 21:30:00|11391.8|11384|11392.2|11384.4|11392.3|11384.5|11391.8|11384|0
1656452100000|2022-06-28 21:35:00|11392.7|11384.9|11392.7|11384.9|11392.7|11384.9|11392.2|11384.4|0
1656452400000|2022-06-28 21:40:00|11378.2|11374.4|11392.1|11384.3|11392.1|11384.3|11378.1|11374.3|2
1656452700000|2022-06-28 21:45:00|11395.1|11387.3|11395.6|11387.8|11395.6|11387.8|11395.1|11387.3|0
1656453000000|2022-06-28 21:50:00|11395.5|11387.7|11395.5|11387.7|11395.5|11387.7|11395.5|11387.7|0
1656453300000|2022-06-28 21:55:00|11397|11389.2|11403.5|11395.7|11403.5|11399.7|11397|11389.2|2
1656460800000|2022-06-29 00:00:00|11389.5|11381.7|11397.9|11390.1|11423.5|11419.7|11388|11381.7|343
1656461100000|2022-06-29 00:05:00|11398.4|11390.6|11424.4|11416.6|11424.4|11419.6|11397.9|11390.6|98
1656461400000|2022-06-29 00:10:00|11421.9|11418.1|11425.4|11421.6|11426.4|11421.6|11417.9|11413.6|116
1656461700000|2022-06-29 00:15:00|11426.4|11422.6|11428.8|11425|11431.4|11426.5|11422.9|11416.6|42
1656462000000|2022-06-29 00:20:00|11430.3|11422.5|11439.3|11435.5|11444.8|11439|11428.8|11422.5|43
1656462300000|2022-06-29 00:25:00|11438.3|11434.5|11440.3|11432.5|11444.3|11439|11431.3|11425.5|38
1656462600000|2022-06-29 00:30:00|11436.8|11433|11419.7|11415.9|11440.3|11435|11419.7|11415.9|90
1656462900000|2022-06-29 00:35:00|11420.7|11416.9|11416.2|11412.4|11425.2|11421.4|11412.2|11409.4|16
1656463200000|2022-06-29 00:40:00|11414.7|11406.9|11396.7|11392.9|11416.2|11411.9|11390.2|11385.4|75
1656463500000|2022-06-29 00:45:00|11400.2|11392.4|11394.6|11390.8|11401.6|11398.3|11394.6|11388.3|21
1656463800000|2022-06-29 00:50:00|11396.1|11388.3|11381.1|11373.3|11397.1|11390.8|11377.6|11372.3|108
1656464100000|2022-06-29 00:55:00|11379.6|11375.8|11386.6|11382.8|11389.1|11385.3|11378.6|11373.3|67
1656464400000|2022-06-29 01:00:00|11385.6|11381.8|11334.5|11330.7|11388.6|11384.8|11333.5|11328.2|600
1656464700000|2022-06-29 01:05:00|11336|11328.2|11336|11328.2|11342|11336.7|11321|11317.2|388
1656465000000|2022-06-29 01:10:00|11334.5|11330.7|11343.4|11339.6|11353|11346.7|11328.5|11322.2|367
1656465300000|2022-06-29 01:15:00|11342.9|11339.1|11356.4|11352.6|11370.9|11365.6|11340.4|11333.1|181
1656465600000|2022-06-29 01:20:00|11357.4|11353.6|11359.4|11355.6|11380.9|11376.6|11356.4|11351.1|81
1656465900000|2022-06-29 01:25:00|11360.4|11356.6|11344.3|11340.5|11367.9|11362.1|11340.8|11334.6|104
1656466200000|2022-06-29 01:30:00|11345.3|11341.5|11354.8|11347|11355.8|11350.5|11330.8|11325|118
1656466500000|2022-06-29 01:35:00|11353.3|11349.5|11353.8|11346|11356.8|11351.5|11340.3|11335|37
1656466800000|2022-06-29 01:40:00|11354.8|11347|11312.7|11308.9|11355.8|11349.5|11312.7|11307.9|194
1656467100000|2022-06-29 01:45:00|11311.7|11310.4|11320.2|11316.4|11336.2|11330.4|11311.7|11309.4|95
1656467400000|2022-06-29 01:50:00|11321.7|11313.9|11307.2|11303.4|11321.7|11315.4|11307.2|11301.9|257
1656467700000|2022-06-29 01:55:00|11306.7|11302.9|11315.1|11311.3|11326.6|11321.3|11306.2|11300.9|213
1656468000000|2022-06-29 02:00:00|11315.6|11311.8|11302.1|11298.3|11329.6|11324.3|11301.6|11296.8|110
1656468300000|2022-06-29 02:05:00|11301.6|11297.8|11288|11284.2|11302.1|11298.3|11284.6|11279.8|217
1656468600000|2022-06-29 02:10:00|11288.5|11284.7|11297|11293.2|11298.5|11293.7|11283|11277.7|73
1656468900000|2022-06-29 02:15:00|11297.5|11289.7|11304|11300.2|11307.5|11302.2|11292|11285.7|129
1656469200000|2022-06-29 02:20:00|11306|11302.2|11306.4|11302.6|11310.4|11305.1|11300|11296.2|87
1656469500000|2022-06-29 02:25:00|11305.9|11302.1|11305.9|11302.1|11314.4|11309.6|11300.9|11294.6|18
1656469800000|2022-06-29 02:30:00|11305.4|11301.6|11307.9|11304.1|11319.4|11314.1|11279.4|11274.6|136
1656470100000|2022-06-29 02:35:00|11308.9|11305.1|11313.8|11310|11320.3|11314.6|11301.3|11297.5|159
1656470400000|2022-06-29 02:40:00|11317.3|11309.5|11311.3|11307.5|11328.3|11324.5|11310.8|11304.5|114
1656470700000|2022-06-29 02:45:00|11311.8|11308|11302.7|11298.9|11320.3|11315|11301.8|11295.5|66
1656471000000|2022-06-29 02:50:00|11304.2|11296.4|11312.2|11308.4|11316.2|11309.9|11289.7|11285.9|112
1656471300000|2022-06-29 02:55:00|11312.7|11308.9|11301.7|11297.9|11318.2|11312.9|11297.2|11291.4|281
1656471600000|2022-06-29 03:00:00|11302.7|11298.9|11293.1|11289.3|11311.2|11304.9|11293.1|11288.3|56
1656471900000|2022-06-29 03:05:00|11293.6|11289.8|11291.6|11287.8|11298.1|11291.8|11284.6|11279.3|112
1656472200000|2022-06-29 03:10:00|11290.6|11286.8|11272.1|11268.3|11293.1|11288.3|11267.1|11262.3|204
1656472500000|2022-06-29 03:15:00|11272.6|11268.8|11278|11274.2|11284.5|11280.3|11272.6|11267.3|87
1656472800000|2022-06-29 03:20:00|11277.5|11273.7|11274|11270.2|11283|11279.2|11271.5|11266.2|37
1656473100000|2022-06-29 03:25:00|11275|11267.2|11277.5|11273.7|11283.5|11279.2|11271.5|11266.2|73
1656473400000|2022-06-29 03:30:00|11277|11273.2|11293.4|11289.6|11295.9|11289.6|11277|11273.2|80
1656473700000|2022-06-29 03:35:00|11292.4|11288.6|11295.9|11293.1|11298.9|11294.1|11285.4|11281.6|93
1656474000000|2022-06-29 03:40:00|11296.9|11289.1|11302.8|11299|11304.4|11300|11294.4|11289.1|103
1656474300000|2022-06-29 03:45:00|11302.3|11300|11292.3|11288.5|11302.8|11300|11291.3|11286|52
1656474600000|2022-06-29 03:50:00|11291.3|11287.5|11290.8|11287|11294.8|11289.5|11289.3|11284|25
1656474900000|2022-06-29 03:55:00|11290.3|11286.5|11293.7|11289.9|11297.7|11293|11290.3|11286|67
1656475200000|2022-06-29 04:00:00|11295.2|11290.9|11302.7|11298.9|11306.2|11302.4|11292.7|11289.9|70
1656475500000|2022-06-29 04:05:00|11305.7|11297.9|11304.2|11300.4|11307.2|11302.4|11302.7|11297.9|23
1656475800000|2022-06-29 04:10:00|11304.7|11300.9|11309.6|11305.8|11310.6|11307.8|11303.2|11299.4|28
1656476100000|2022-06-29 04:15:00|11310.1|11306.3|11310.6|11306.8|11310.6|11306.8|11306.6|11301.8|29
1656476400000|2022-06-29 04:20:00|11311.6|11307.8|11323|11319.2|11328|11322.7|11310.1|11306.3|148
1656476700000|2022-06-29 04:25:00|11322.5|11318.7|11318.5|11315.7|11322.5|11318.7|11315.5|11311.7|129
1656477000000|2022-06-29 04:30:00|11320|11316.2|11321.5|11313.7|11325.5|11320.2|11307|11301.7|348
1656477300000|2022-06-29 04:35:00|11319|11315.2|11319.9|11316.1|11323.9|11318.1|11316|11310.7|21
1656477600000|2022-06-29 04:40:00|11319.4|11311.6|11315.4|11311.6|11321.4|11316.6|11315.4|11310.6|58
1656477900000|2022-06-29 04:45:00|11315.9|11312.1|11316.4|11312.6|11322.4|11317.1|11314.4|11310.6|16
1656478200000|2022-06-29 04:50:00|11315.9|11312.1|11310.3|11306.5|11320.4|11316.6|11309.3|11305.5|48
1656478500000|2022-06-29 04:55:00|11311.8|11308|11311.8|11308|11315.3|11311.5|11307.8|11303.5|31
1656478800000|2022-06-29 05:00:00|11312.3|11308.5|11321.8|11318|11323.3|11318.5|11305.8|11300.5|35
1656479100000|2022-06-29 05:05:00|11322.3|11318.5|11321.2|11317.4|11325.2|11320.5|11320.2|11314.4|28
1656479400000|2022-06-29 05:10:00|11320.2|11316.4|11307.2|11303.4|11320.2|11316.4|11306.7|11301.4|48
1656479700000|2022-06-29 05:15:00|11307.7|11303.9|11317.2|11313.4|11320.2|11315.8|11306.7|11301.4|35
1656480000000|2022-06-29 05:20:00|11316.7|11312.9|11304.1|11300.3|11317.1|11313.3|11300.1|11297.3|39
1656480300000|2022-06-29 05:25:00|11304.6|11300.8|11293.1|11289.3|11304.6|11300.8|11290.1|11285.3|59
1656480600000|2022-06-29 05:30:00|11292.1|11288.3|11295.5|11287.7|11314.1|11308.8|11283.1|11278.3|158
1656480900000|2022-06-29 05:35:00|11294.5|11290.7|11283|11275.2|11300|11294.7|11276.5|11270.7|260
1656481200000|2022-06-29 05:40:00|11281.5|11277.7|11317|11313.2|11322|11316.2|11280.5|11274.2|285
1656481500000|2022-06-29 05:45:00|11316|11313.1|11332.9|11325.1|11340.9|11335.6|11311.4|11306.1|133
1656481800000|2022-06-29 05:50:00|11331.4|11327.6|11338.9|11336.1|11340.9|11336.1|11324.4|11319.1|242
1656482100000|2022-06-29 05:55:00|11339.9|11334.6|11332.8|11330|11344.4|11339.6|11324.3|11318.1|144
1656482400000|2022-06-29 06:00:00|11333.8|11329.5|11316.8|11313|11339.8|11337|11312.3|11307|262
1656482700000|2022-06-29 06:05:00|11314.8|11311|11339.3|11335.5|11340.8|11337|11313.8|11309|374
1656483000000|2022-06-29 06:10:00|11338.8|11335|11352.7|11348.9|11352.7|11349.9|11327.8|11323|241
1656483300000|2022-06-29 06:15:00|11352.2|11348.4|11355.7|11352.9|11357.2|11353.4|11340.7|11336.9|387
1656483600000|2022-06-29 06:20:00|11354.7|11350.9|11351.7|11347.9|11363.7|11359.9|11344.7|11339.9|446
1656483900000|2022-06-29 06:25:00|11350.7|11346.9|11372.6|11368.8|11372.7|11369.9|11348.7|11344.9|439
1656484200000|2022-06-29 06:30:00|11371.6|11369.8|11335.1|11331.3|11372.6|11369.8|11335.1|11331.3|227
1656484500000|2022-06-29 06:35:00|11333.1|11329.3|11322.6|11318.8|11338.6|11334.8|11319.6|11315.8|241
1656484800000|2022-06-29 06:40:00|11322.1|11318.3|11310.6|11307.8|11326.1|11322.3|11304.6|11300.8|1027
1656485100000|2022-06-29 06:45:00|11310.5|11307.7|11296.5|11293.7|11313.6|11308.3|11289.6|11285.8|483
1656485400000|2022-06-29 06:50:00|11295.6|11292.8|11297.5|11293.7|11299.5|11294.7|11277.5|11274.7|770
1656485700000|2022-06-29 06:55:00|11296.5|11292.7|11287|11283.2|11310.5|11305.7|11283|11279.2|570
1656486000000|2022-06-29 07:00:00|11286.5|11282.7|11309.9|11306.1|11316.9|11313.1|11277.5|11273.7|687
1656486300000|2022-06-29 07:05:00|11310.4|11306.6|11313.4|11309.6|11317.9|11314.1|11294.4|11290.6|420
1656486600000|2022-06-29 07:10:00|11313.9|11310.1|11326.3|11322.5|11335.3|11331.5|11308.9|11302.6|662
1656486900000|2022-06-29 07:15:00|11326.8|11323|11335.3|11331.5|11351.3|11347.5|11323.3|11320.5|949
1656487200000|2022-06-29 07:20:00|11337.3|11332.5|11337.2|11333.4|11348.7|11344.9|11334.3|11330.5|150
1656487500000|2022-06-29 07:25:00|11336.2|11332.4|11328.2|11324.4|11347.2|11343.4|11327.2|11323.4|279
1656487800000|2022-06-29 07:30:00|11327.7|11325.4|11330.2|11327.4|11338.7|11335.4|11321.2|11317.4|410
1656488100000|2022-06-29 07:35:00|11330.7|11326.4|11345.6|11341.8|11349.1|11346.3|11327.2|11323.4|310
1656488400000|2022-06-29 07:40:00|11346.1|11342.3|11347.1|11343.3|11363.6|11360.3|11343.1|11339.3|495
1656488700000|2022-06-29 07:45:00|11345.6|11344.3|11343.1|11339.3|11349.1|11345.3|11337.6|11333.8|290
1656489000000|2022-06-29 07:50:00|11344.1|11340.3|11368|11364.2|11372|11369.2|11340.1|11337.3|503
1656489300000|2022-06-29 07:55:00|11368.5|11364.7|11382|11378.2|11383|11379.2|11354|11350.2|617
1656489600000|2022-06-29 08:00:00|11381.5|11377.7|11388.9|11385.1|11410.9|11407.1|11381.5|11377.7|748
1656489900000|2022-06-29 08:05:00|11387.9|11385.6|11383.9|11381.1|11405.9|11403.1|11378.9|11374.1|1779
1656490200000|2022-06-29 08:10:00|11384.9|11382.1|11381.9|11378.1|11387.9|11385.1|11366.8|11363|2208
1656490500000|2022-06-29 08:15:00|11382.4|11378.6|11392.8|11389|11394.8|11391|11379.8|11377|630
1656490800000|2022-06-29 08:20:00|11392.3|11390|11373.8|11370|11392.8|11390|11369.8|11366|1240
1656491100000|2022-06-29 08:25:00|11372.8|11369|11358.7|11354.9|11384.3|11379.5|11358.3|11354.5|3130
1656491400000|2022-06-29 08:30:00|11359.2|11355.4|11352.7|11348.9|11360.7|11357.9|11334.7|11330.9|3247
1656491700000|2022-06-29 08:35:00|11351.7|11349.9|11338.7|11334.9|11356.7|11353.9|11337.7|11334.9|1536
1656492000000|2022-06-29 08:40:00|11337.7|11335.9|11351.6|11347.8|11356.7|11353.9|11334.7|11330.9|919
1656492300000|2022-06-29 08:45:00|11350.6|11348.3|11364.1|11360.3|11368.6|11365.8|11350.6|11348.3|1103
1656492600000|2022-06-29 08:50:00|11363.6|11359.8|11327.6|11323.8|11363.6|11359.8|11326.6|11322.7|698
1656492900000|2022-06-29 08:55:00|11329.6|11325.8|11336.5|11332.7|11349.5|11345.7|11324.6|11320.8|1188
1656493200000|2022-06-29 09:00:00|11339.5|11335.7|11356.5|11352.7|11356.5|11352.7|11331.5|11327.7|516
1656493500000|2022-06-29 09:05:00|11355.5|11353.2|11371.4|11367.6|11375.4|11371.7|11350.5|11346.7|915
1656493800000|2022-06-29 09:10:00|11370.4|11366.6|11357.9|11354.1|11375.9|11372.1|11357.9|11354.1|438
1656494100000|2022-06-29 09:15:00|11357.4|11353.6|11408.3|11404.5|11416.3|11412.5|11355.4|11351.6|1962
1656494400000|2022-06-29 09:20:00|11409.3|11405.5|11435.3|11431.5|11439.3|11436.5|11407.8|11404.5|1321
1656494700000|2022-06-29 09:25:00|11435.2|11431.4|11431.2|11427.4|11440.7|11437.4|11425.2|11421.4|784
1656495000000|2022-06-29 09:30:00|11432.2|11428.4|11432.2|11428.4|11441.2|11438.4|11422.2|11419.4|863
1656495300000|2022-06-29 09:35:00|11431.2|11427.4|11431.1|11427.3|11439.1|11436.3|11420.2|11416.4|1208
1656495600000|2022-06-29 09:40:00|11432.1|11428.3|11424.1|11420.3|11433.1|11428.3|11417.6|11413.8|417
1656495900000|2022-06-29 09:45:00|11423.6|11419.8|11421.1|11417.3|11426.1|11422.3|11410.1|11406.8|460
1656496200000|2022-06-29 09:50:00|11420.6|11416.8|11436.5|11432.7|11439|11436.2|11418.1|11414.3|552
1656496500000|2022-06-29 09:55:00|11436|11432.2|11404|11400.2|11437.5|11433.7|11403.5|11398.2|683
1656496800000|2022-06-29 10:00:00|11404.5|11400.7|11417|11413.2|11418.9|11416.1|11401|11397.2|465
1656497100000|2022-06-29 10:05:00|11416.5|11412.7|11420.4|11416.6|11422.9|11419.1|11410|11406.2|345
1656497400000|2022-06-29 10:10:00|11420.9|11417.1|11423.9|11420.1|11430.9|11427.1|11420.4|11416.6|347
1656497700000|2022-06-29 10:15:00|11424.9|11421.1|11415.9|11412.1|11427.9|11425.1|11412.9|11410.1|365
1656498000000|2022-06-29 10:20:00|11414.8|11411|11418.8|11415|11426.8|11423|11413.9|11410.1|673
1656498300000|2022-06-29 10:25:00|11418.3|11414.5|11414.8|11411|11418.8|11416|11409.8|11407|418
1656498600000|2022-06-29 10:30:00|11413.8|11410|11411.8|11408|11423.8|11420|11409.8|11407|252
1656498900000|2022-06-29 10:35:00|11412.8|11409|11424.7|11420.9|11430.2|11426.4|11412.3|11407.9|311
1656499200000|2022-06-29 10:40:00|11427.2|11421.9|11453.7|11449.9|11454.7|11451.9|11424.7|11420.9|928
1656499500000|2022-06-29 10:45:00|11453.2|11449.4|11449.6|11445.8|11455.7|11452.9|11443.7|11439.9|595
1656499800000|2022-06-29 10:50:00|11449.1|11445.3|11448.6|11444.8|11453.6|11450.8|11446.6|11442.8|220
1656500100000|2022-06-29 10:55:00|11447.6|11443.8|11448.5|11444.7|11455.6|11452.8|11445.6|11442.8|628
1656500400000|2022-06-29 11:00:00|11449|11445.2|11449|11445.2|11455.5|11452.7|11445.5|11441.7|169
1656500700000|2022-06-29 11:05:00|11449.5|11445.7|11455.4|11451.6|11455.4|11452.6|11442.5|11438.7|1945
1656501000000|2022-06-29 11:10:00|11454.4|11452.6|11467.4|11463.6|11468.4|11464.6|11448.4|11445.6|498
1656501300000|2022-06-29 11:15:00|11466.4|11464.6|11472.3|11468.5|11478.3|11475.5|11464.9|11461.1|1425
1656501600000|2022-06-29 11:20:00|11472.8|11469|11475.3|11471.5|11479.8|11476|11470.3|11467.5|373
1656501900000|2022-06-29 11:25:00|11475.8|11472|11462.3|11458.5|11476.8|11473|11461.3|11458|688
1656502200000|2022-06-29 11:30:00|11461.3|11457.5|11481.2|11477.4|11484.2|11480.4|11460.3|11456.5|583
1656502500000|2022-06-29 11:35:00|11482.2|11478.4|11490.2|11486.4|11511.2|11507.4|11470.7|11464.9|3164
1656502800000|2022-06-29 11:40:00|11490.7|11486.9|11503.1|11499.3|11506.1|11502.3|11487.2|11483.4|1202
1656503100000|2022-06-29 11:45:00|11502.6|11498.8|11514.1|11510.3|11516.1|11512.3|11500.1|11496.3|488
1656503400000|2022-06-29 11:50:00|11513.1|11509.3|11517|11513.2|11518.1|11514.3|11508.1|11505.3|652
1656503700000|2022-06-29 11:55:00|11518|11514.2|11512|11508.2|11520.5|11517.2|11511|11507.7|393
1656504000000|2022-06-29 12:00:00|11512.5|11508.7|11512.9|11509.1|11524.9|11521.6|11506|11502.2|985
1656504300000|2022-06-29 12:05:00|11512.4|11508.6|11526.4|11522.6|11526.9|11523.1|11504.9|11502.1|1798
1656504600000|2022-06-29 12:10:00|11525.9|11522.1|11547.8|11544|11551.8|11548|11525.9|11522.1|2051
1656504900000|2022-06-29 12:15:00|11546.8|11541.1|11531.7|11527.9|11547.8|11542|11526.8|11524|1156
1656505200000|2022-06-29 12:20:00|11531.8|11528|11537.7|11533.9|11541.7|11538.9|11528.7|11524.9|500
1656505500000|2022-06-29 12:25:00|11538.7|11534.9|11530.7|11526.9|11542.7|11538.9|11526.7|11521.9|1388
1656505800000|2022-06-29 12:30:00|11530.1|11527.9|11530.6|11526.8|11543.6|11539.8|11524.7|11520.9|1660
1656506100000|2022-06-29 12:35:00|11529.6|11527.8|11523.6|11519.8|11534.6|11530.8|11520.6|11517.3|507
1656506400000|2022-06-29 12:40:00|11524.6|11520.8|11530|11526.2|11535|11531.2|11510.6|11507.8|2238
1656506700000|2022-06-29 12:45:00|11530.5|11526.7|11542.5|11538.7|11554.5|11550.7|11528.5|11525.7|1599
1656507000000|2022-06-29 12:50:00|11543.4|11539.6|11576.4|11572.6|11586.4|11582.6|11543|11539.2|1829
1656507300000|2022-06-29 12:55:00|11575.4|11571.6|11564.3|11560.5|11575.4|11572.6|11556.4|11552.6|1512
1656507600000|2022-06-29 13:00:00|11565.3|11561.5|11531.3|11527.5|11566.3|11562.5|11526.3|11520.5|1437
1656507900000|2022-06-29 13:05:00|11530.3|11525.5|11517.3|11513.5|11548.3|11544.5|11514.3|11510.5|1547
1656508200000|2022-06-29 13:10:00|11518.3|11514.5|11518.3|11514.5|11534.8|11531.5|11514.3|11510.5|1885
1656508500000|2022-06-29 13:15:00|11518.8|11515.5|11528.2|11524.4|11532.2|11528.4|11507.3|11502.5|1283
1656508800000|2022-06-29 13:20:00|11527.7|11523.9|11548.1|11544.3|11566.5|11562.7|11525.2|11521.4|1750
1656509100000|2022-06-29 13:25:00|11547.6|11543.8|11537.1|11533.3|11548.1|11544.3|11529.1|11525.3|1230
1656509400000|2022-06-29 13:30:00|11536.1|11533.8|11514.1|11510.3|11543.5|11539.7|11497.6|11494.3|2146
1656509700000|2022-06-29 13:35:00|11514.6|11510.8|11519|11515.2|11526|11522.2|11495.1|11491.3|1486
1656510000000|2022-06-29 13:40:00|11519.5|11515.7|11535|11531.2|11541|11537.7|11497|11493.2|1757
1656510300000|2022-06-29 13:45:00|11534|11530.2|11512|11508.2|11538.9|11535.2|11510|11506.2|1417
1656510600000|2022-06-29 13:50:00|11512.5|11508.7|11554.9|11551.1|11557.9|11554.1|11507.5|11503.7|1446
1656510900000|2022-06-29 13:55:00|11555.4|11551.6|11576.9|11573.1|11588.9|11586.1|11550.9|11547.1|2305
1656511200000|2022-06-29 14:00:00|11575.9|11572.6|11589.8|11587|11604.3|11601|11575.9|11572.6|3162
1656511500000|2022-06-29 14:05:00|11588.8|11586|11570.3|11566.5|11589.8|11587|11552.8|11549|1014
1656511800000|2022-06-29 14:10:00|11570.8|11567|11580.7|11576.9|11588.7|11584.9|11566.8|11563|1876
1656512100000|2022-06-29 14:15:00|11581.7|11577.9|11572.7|11568.9|11587.7|11584.9|11564.7|11561.9|1276
1656512400000|2022-06-29 14:20:00|11573.6|11569.8|11592.6|11588.8|11594.6|11591.8|11562.7|11558.9|1887
1656512700000|2022-06-29 14:25:00|11592.1|11588.3|11590.1|11586.3|11614.6|11610.8|11583.5|11580.3|2528
1656513000000|2022-06-29 14:30:00|11591.5|11588.7|11592.5|11589.7|11618|11614.7|11573|11566.7|2554
1656513300000|2022-06-29 14:35:00|11593.5|11589.2|11535.5|11531.7|11594.5|11590.7|11529.5|11526.7|2678
1656513600000|2022-06-29 14:40:00|11535|11531.2|11493.6|11489.8|11536|11532.2|11488.6|11485.8|4084
1656513900000|2022-06-29 14:45:00|11493.1|11490.8|11483.5|11479.7|11502.1|11498.8|11467.1|11463.8|2462
1656514200000|2022-06-29 14:50:00|11488.5|11480.7|11497.5|11493.7|11506.5|11503.7|11472.5|11469.7|1621
1656514500000|2022-06-29 14:55:00|11497.9|11494.1|11514.4|11510.6|11531.4|11527.6|11490.5|11487.7|2377
1656514800000|2022-06-29 15:00:00|11517.8|11514|11472.4|11468.6|11518.4|11514.1|11461.4|11458.6|2493
1656515100000|2022-06-29 15:05:00|11471.4|11467.6|11485.3|11481.5|11493.4|11490.5|11468.4|11464.6|1741
1656515400000|2022-06-29 15:10:00|11485.8|11482|11482.8|11479|11497.3|11494.5|11476.3|11472.5|2079
1656515700000|2022-06-29 15:15:00|11482.7|11478.9|11470.2|11466.4|11493.3|11489.5|11461.2|11458.4|1844
1656516000000|2022-06-29 15:20:00|11469.2|11465.4|11461.2|11457.4|11483.2|11479.4|11445.2|11441.4|2603
1656516300000|2022-06-29 15:25:00|11460.2|11456.4|11426.2|11422.4|11462.2|11459.4|11413.2|11406.4|9543
1656516600000|2022-06-29 15:30:00|11427.2|11423.4|11395.2|11391.4|11441.1|11437.3|11384.4|11376.6|4709
1656516900000|2022-06-29 15:35:00|11394.7|11390.9|11409.2|11405.4|11413.2|11410.4|11384.3|11380.6|2709
1656517200000|2022-06-29 15:40:00|11409.7|11405.9|11387.1|11383.3|11427.1|11423.3|11383.1|11380.3|1921
1656517500000|2022-06-29 15:45:00|11386.6|11382.8|11403.6|11399.8|11415.1|11411.3|11383.1|11379.3|1077
1656517800000|2022-06-29 15:50:00|11403.1|11399.3|11421|11417.2|11431.5|11426.7|11401.1|11397.3|1563
1656518100000|2022-06-29 15:55:00|11420.5|11418.2|11435|11431.2|11437|11433.2|11411|11407.2|1297
1656518400000|2022-06-29 16:00:00|11434|11430.2|11433.9|11430.1|11440.4|11437.1|11417.9|11414.1|1133
1656518700000|2022-06-29 16:05:00|11432.9|11429.1|11397.9|11395.1|11435.9|11432.1|11393.9|11390.1|1085
1656519000000|2022-06-29 16:10:00|11398.9|11396.1|11406.3|11402.5|11412.8|11409|11384.9|11382.1|1414
1656519300000|2022-06-29 16:15:00|11405.8|11402|11389.8|11386|11407.8|11404|11386.8|11383|1158
1656519600000|2022-06-29 16:20:00|11388.8|11386.5|11392.7|11388.9|11415.8|11412|11388.8|11386|566
1656519900000|2022-06-29 16:25:00|11391.8|11389|11381.7|11377.9|11397.8|11394|11379.7|11376.9|611
1656520200000|2022-06-29 16:30:00|11382.7|11378.9|11376.7|11372.9|11386.2|11382.4|11354.7|11351.9|2080
1656520500000|2022-06-29 16:35:00|11375.7|11371.9|11392.6|11388.8|11392.6|11389.3|11359.7|11355.9|981
1656520800000|2022-06-29 16:40:00|11391.6|11387.9|11389.1|11385.3|11400.6|11397.8|11384.6|11381.8|682
1656521100000|2022-06-29 16:45:00|11388.6|11384.8|11388.6|11384.8|11397.1|11393.3|11380.6|11376.8|449
1656521400000|2022-06-29 16:50:00|11387.6|11383.8|11414.5|11410.7|11416.5|11412.7|11381.6|11377.8|1000
1656521700000|2022-06-29 16:55:00|11414|11410.2|11407.5|11403.7|11422.5|11419.7|11404.5|11401.7|570
1656522000000|2022-06-29 17:00:00|11407|11403.2|11389.5|11385.7|11410.5|11406.7|11375.5|11371.7|974
1656522300000|2022-06-29 17:05:00|11390.4|11386.6|11364.5|11360.7|11393|11389.7|11360.5|11356.7|1248
1656522600000|2022-06-29 17:10:00|11365.5|11361.7|11353.4|11349.6|11373.4|11369.6|11351.4|11348.6|1099
1656522900000|2022-06-29 17:15:00|11354.4|11350.6|11326.4|11322.6|11354.4|11350.7|11303.4|11297.7|3170
1656523200000|2022-06-29 17:20:00|11325.4|11320.6|11346.4|11342.6|11357.3|11353.5|11314.4|11310.6|1925
1656523500000|2022-06-29 17:25:00|11344.9|11341.1|11343.4|11339.6|11347.3|11343.5|11314.4|11310.6|837
1656523800000|2022-06-29 17:30:00|11343.3|11339.5|11342.3|11338.5|11369.3|11366.5|11339.3|11335.5|1327
1656524100000|2022-06-29 17:35:00|11341.3|11337.5|11342.3|11338.5|11352.2|11348.4|11335.3|11331.5|1094
1656524400000|2022-06-29 17:40:00|11343.3|11340.5|11357.2|11353.4|11360.2|11356.4|11330.3|11327|906
1656524700000|2022-06-29 17:45:00|11356.2|11352.4|11361.2|11357.4|11362.2|11358.4|11336.2|11332.4|1426
1656525000000|2022-06-29 17:50:00|11362.2|11358.4|11326.1|11322.3|11364.2|11360.4|11323.1|11317.4|832
1656525300000|2022-06-29 17:55:00|11326.2|11322.4|11342.1|11338.3|11357.1|11353.3|11311.2|11307.4|1240
1656525600000|2022-06-29 18:00:00|11342.2|11338.4|11353.6|11349.8|11360.1|11356.3|11325.1|11322.3|1264
1656525900000|2022-06-29 18:05:00|11353.1|11350.3|11319.6|11315.8|11365.1|11361.3|11319.2|11315.4|2255
1656526200000|2022-06-29 18:10:00|11320.1|11316.3|11319.7|11315.9|11333.2|11330.3|11307.1|11303.3|2527
1656526500000|2022-06-29 18:15:00|11320.1|11316.3|11319.5|11315.7|11326.1|11323.2|11303.1|11299.3|2592
1656526800000|2022-06-29 18:20:00|11320|11316.2|11321|11317.2|11323.5|11319.7|11277.1|11274.3|4156
1656527100000|2022-06-29 18:25:00|11321.9|11318.1|11224|11220.2|11329.9|11326.1|11206.9|11204.1|11543
1656527400000|2022-06-29 18:30:00|11225.4|11221.6|11243.9|11240.1|11255.9|11249.7|11225|11220.7|2420
1656527700000|2022-06-29 18:35:00|11244.4|11240.6|11241.3|11237.5|11251.4|11248.1|11233.9|11230.1|669
1656528000000|2022-06-29 18:40:00|11241.4|11237.6|11212.4|11208.6|11243.9|11240.1|11210.4|11206.1|767
1656528300000|2022-06-29 18:45:00|11210.9|11207.1|11218.3|11214.5|11231.8|11226|11200.2|11196.6|899
1656528600000|2022-06-29 18:50:00|11217.4|11213.6|11226.8|11223|11233.3|11229.5|11212.8|11209|517
1656528900000|2022-06-29 18:55:00|11231.8|11228|11215.8|11212|11237.7|11233.5|11207.8|11204.5|500
1656529200000|2022-06-29 19:00:00|11215.3|11211.5|11203.7|11199.9|11216.2|11212.4|11193.8|11191|1099
1656529500000|2022-06-29 19:05:00|11205.2|11201.4|11206.8|11203|11207.2|11203.4|11182.8|11180|723
1656529800000|2022-06-29 19:10:00|11206.3|11202.5|11207.2|11203.4|11211.2|11207.4|11194.2|11188.9|248
1656530100000|2022-06-29 19:15:00|11206.7|11202.9|11196.2|11192.4|11217.7|11212.9|11196.2|11192.4|209
1656530400000|2022-06-29 19:20:00|11195.7|11191.9|11210.7|11206.9|11216.7|11211.4|11193.7|11188.9|229
1656530700000|2022-06-29 19:25:00|11210.2|11206.4|11211.6|11208.8|11216.6|11212.9|11195.7|11191.9|329
1656531000000|2022-06-29 19:30:00|11214.1|11210.3|11193.6|11189.8|11214.1|11210.3|11192.6|11188.8|403
1656531300000|2022-06-29 19:35:00|11200.6|11190.8|11188|11184.2|11200.6|11196.8|11181|11174.8|395
1656531600000|2022-06-29 19:40:00|11187.1|11183.3|11194.9|11191.1|11199|11195.2|11178.5|11174.7|297
1656531900000|2022-06-29 19:45:00|11195.4|11191.6|11192.9|11189.1|11200.9|11197.6|11185.9|11182.1|197
1656532200000|2022-06-29 19:50:00|11195.4|11187.6|11187.4|11183.6|11201.4|11196.1|11183.4|11180.5|227
1656532500000|2022-06-29 19:55:00|11187.8|11184|11168.4|11164.6|11189.8|11186|11166.4|11162.5|615
1656532800000|2022-06-29 20:00:00|11169.3|11165.5|11170.8|11167|11178.4|11173.6|11167.9|11163.1|203
1656533100000|2022-06-29 20:05:00|11171.3|11167.5|11179.3|11175.5|11179.8|11176.5|11170.3|11165.5|243
1656533400000|2022-06-29 20:10:00|11178.3|11174.5|11194.7|11190.9|11202.2|11199.4|11176.8|11171.5|411
1656533700000|2022-06-29 20:15:00|11194.3|11190.5|11206.2|11202.4|11207.2|11202.4|11189.7|11184.4|180
1656534000000|2022-06-29 20:20:00|11205.7|11201.9|11204.6|11200.8|11208.1|11202.3|11198.7|11193.4|96
1656534300000|2022-06-29 20:25:00|11205.1|11201.3|11198.1|11194.3|11210.1|11205.8|11193.1|11189.4|106
1656534600000|2022-06-29 20:30:00|11198.6|11194.8|11199.1|11195.3|11202.1|11198.3|11196.1|11192.3|25
1656534900000|2022-06-29 20:35:00|11198.6|11194.8|11192.1|11188.3|11201.6|11197.8|11185|11182.2|71
1656535200000|2022-06-29 20:40:00|11192.6|11188.8|11192.1|11189.3|11196|11191.3|11188.6|11183.3|466
1656535500000|2022-06-29 20:45:00|11191.6|11187.8|11194.5|11190.7|11203.1|11199.3|11191.1|11187.3|107
1656535800000|2022-06-29 20:50:00|11197|11189.2|11198|11194.2|11200|11196.2|11191|11186.2|57
1656536100000|2022-06-29 20:55:00|11197.5|11193.7|11214.5|11206.7|11216.8|11214|11197.5|11192.7|84
1656536400000|2022-06-29 21:00:00|11214.9|11207.1|11215.3|11207.5|11216.9|11209.1|11209.9|11202.1|1
1656536700000|2022-06-29 21:05:00|11216.8|11209|11216.8|11209|11216.8|11209|11216.8|11209|0
1656537000000|2022-06-29 21:10:00|11222.5|11219.7|11221.2|11213.4|11222.8|11220|11213.8|11207|4
1656537600000|2022-06-29 21:20:00|||||||||2
1656537900000|2022-06-29 21:25:00|||||||||30
1656538200000|2022-06-29 21:30:00|11221.1|11213.3|11221.1|11213.3|11221.1|11213.3|11221.1|11213.3|0
1656538500000|2022-06-29 21:35:00|||||||||254
1656538800000|2022-06-29 21:40:00|11221|11213.2|11221|11213.2|11221|11213.2|11221|11213.2|0
1656539100000|2022-06-29 21:45:00|11221.1|11213.3|11221|11213.2|11221.1|11213.3|11221|11213.2|50
1656539700000|2022-06-29 21:55:00|11220.4|11217.6|11220.9|11213.1|11221|11217.7|11220.4|11213.1|6
1656547200000|2022-06-30 00:00:00|11225.5|11217.7|11219.5|11215.7|11229.6|11221.8|11204.6|11199.8|118
1656547500000|2022-06-30 00:05:00|11219.6|11215.8|11214.5|11210.7|11226.9|11223.1|11205.5|11202.3|60
1656547800000|2022-06-30 00:10:00|11215.5|11207.7|11209.5|11205.7|11215.5|11210.2|11206.5|11203.2|47
1656548100000|2022-06-30 00:15:00|11209|11205.2|11206.4|11202.6|11214.5|11209.1|11205.9|11201.6|38
1656548400000|2022-06-30 00:20:00|11205.9|11202.1|11197.9|11194.1|11205.9|11202.1|11195.4|11192.6|61
1656548700000|2022-06-30 00:25:00|11198.4|11194.6|11178.4|11174.6|11199.3|11195.6|11177.4|11173.6|128
1656549000000|2022-06-30 00:30:00|11176.3|11173.5|11181.9|11178.1|11190.3|11182.5|11165.9|11160.6|248
1656549300000|2022-06-30 00:35:00|11183.4|11175.6|11177.8|11174|11189.3|11185.5|11177.8|11172.5|29
1656549600000|2022-06-30 00:40:00|11180.3|11172.5|11204.7|11200.9|11209.2|11203.9|11178.8|11172.5|32
1656549900000|2022-06-30 00:45:00|11205.7|11201.9|11190.7|11186.9|11207.2|11201.9|11189.8|11183.4|9
1656550200000|2022-06-30 00:50:00|11193.2|11185.4|11179.6|11175.8|11193.2|11188.4|11178.6|11171.9|18
1656550500000|2022-06-30 00:55:00|11179.7|11175.9|11195.1|11187.3|11198.7|11191.8|11179.7|11175.9|22
1656550800000|2022-06-30 01:00:00|11196.1|11188.3|11197.2|11189.4|11230.7|11223.9|11174.7|11170.4|463
1656551100000|2022-06-30 01:05:00|11196.2|11188.4|11188.7|11180.9|11208.1|11200.9|11173.7|11169.9|244
1656551400000|2022-06-30 01:10:00|11189.2|11181.4|11189.6|11185.8|11210.2|11206.4|11185.7|11177.9|110
1656551700000|2022-06-30 01:15:00|11190.7|11182.9|11227.6|11223.8|11229.1|11223.8|11179.6|11173.4|186
1656552000000|2022-06-30 01:20:00|11229.1|11221.3|11239.6|11235.8|11257.6|11252.2|11225.1|11219.4|398
1656552300000|2022-06-30 01:25:00|11240.1|11236.3|11223|11215.2|11246.1|11240.8|11220.5|11213.2|84
1656552600000|2022-06-30 01:30:00|11223.1|11215.3|11250.5|11246.7|11254|11247.7|11214.5|11206.7|131
1656552900000|2022-06-30 01:35:00|11253|11245.2|11254.9|11247.1|11265|11261.2|11243|11238.2|162
1656553200000|2022-06-30 01:40:00|11252.4|11248.6|11259.9|11252.1|11262.4|11257.6|11245.4|11239.1|110
1656553500000|2022-06-30 01:45:00|11258.9|11251.1|11262.4|11258.6|11264.9|11259.6|11240.4|11236.6|94
1656553800000|2022-06-30 01:50:00|11261.9|11258.1|11265.3|11261.5|11279.3|11273.1|11258.3|11252.5|136
1656554100000|2022-06-30 01:55:00|11267.3|11259.5|11257.8|11250|11268.8|11263.5|11239.3|11234|79
1656554400000|2022-06-30 02:00:00|11257.3|11249.5|11258.7|11254.9|11273.3|11267.5|11253.3|11247|47
1656554700000|2022-06-30 02:05:00|11258.3|11254.5|11254.7|11250.9|11263.8|11258.4|11248.7|11244.9|42
1656555000000|2022-06-30 02:10:00|11253.7|11249.9|11260.7|11252.9|11262.2|11256.9|11246.2|11240|39
1656555300000|2022-06-30 02:15:00|11257.2|11253.4|11254.7|11246.9|11258.7|11254.3|11246.3|11240.9|23
1656555600000|2022-06-30 02:20:00|11255.1|11247.3|11261.1|11257.3|11264.6|11258.8|11252.1|11245.8|92
1656555900000|2022-06-30 02:25:00|11260.1|11256.3|11271.6|11267.8|11275|11271.2|11258.1|11252.8|120
1656556200000|2022-06-30 02:30:00|11271.5|11267.7|11283|11279.2|11299.5|11294.7|11271.5|11266.2|309
1656556500000|2022-06-30 02:35:00|11285.5|11277.7|11312.4|11308.6|11314.5|11310.7|11284|11277.7|250
1656556800000|2022-06-30 02:40:00|11313.4|11305.6|11306.9|11303.1|11313.4|11308.6|11290.4|11286.6|128
1656557100000|2022-06-30 02:45:00|11308.4|11300.6|11293.4|11289.6|11310.4|11305.1|11283.4|11279.6|220
1656557400000|2022-06-30 02:50:00|11294.9|11291.1|11298.8|11295|11301.3|11297.5|11285.4|11282.5|185
1656557700000|2022-06-30 02:55:00|11299.8|11296|11309.8|11306|11309.8|11306|11292.8|11288.5|120
1656558000000|2022-06-30 03:00:00|11310.3|11306.5|11292.7|11288.9|11314.3|11309.5|11291.7|11287.5|128
1656558300000|2022-06-30 03:05:00|11291.8|11288|11292.7|11288.9|11295.2|11290.9|11282.2|11277.4|100
1656558600000|2022-06-30 03:10:00|11294.2|11286.4|11284.7|11280.9|11305.2|11301.3|11282.2|11277.4|136
1656558900000|2022-06-30 03:15:00|11286.2|11278.4|11295.6|11291.8|11304.1|11299.3|11282.7|11278.4|47
1656559200000|2022-06-30 03:20:00|11299|11291.2|11283.1|11279.3|11299|11292.8|11277.1|11272.4|99
1656559500000|2022-06-30 03:25:00|11285|11280.3|11297.6|11293.8|11300.1|11295.8|11280.6|11273.8|62
1656559800000|2022-06-30 03:30:00|11297.5|11293.7|11287.9|11280.1|11297.5|11293.7|11284|11278.2|60
1656560100000|2022-06-30 03:35:00|11285.4|11281.6|11279.5|11275.7|11290.4|11285.6|11279.4|11274.1|34
1656560400000|2022-06-30 03:40:00|11279.4|11275.6|11283.4|11275.6|11286.9|11280.6|11277.4|11271.1|15
1656560700000|2022-06-30 03:45:00|11282.9|11275.1|11269.8|11266|11284.9|11279.5|11267.3|11262.1|66
1656561000000|2022-06-30 03:50:00|11270.3|11266.5|11267.8|11264|11273.8|11268.5|11264.3|11260.1|47
1656561300000|2022-06-30 03:55:00|11267.3|11263.5|11265.7|11261.9|11267.8|11264|11255.8|11251|46
1656561600000|2022-06-30 04:00:00|11265.8|11262|11267.7|11263.9|11275.7|11269.5|11255.8|11251.9|61
1656561900000|2022-06-30 04:05:00|11266.7|11262|11269.7|11265.9|11272.7|11268.9|11261.7|11257|21
1656562200000|2022-06-30 04:10:00|11269.8|11266|11276.2|11272.4|11278.7|11273.4|11269.2|11264.9|10
1656562500000|2022-06-30 04:15:00|11277.1|11273.3|11279.1|11275.3|11280.6|11276.3|11274.1|11267.9|0
1656562800000|2022-06-30 04:20:00|11280.6|11272.8|11276.1|11272.3|11280.6|11274.3|11272.6|11267.8|2
1656563100000|2022-06-30 04:25:00|11277|11273.2|11274.5|11270.7|11278.5|11273.3|11273.5|11269.7|6
1656563400000|2022-06-30 04:30:00|11274|11270.2|11259|11255.2|11277|11273.2|11251.1|11245.7|50
1656563700000|2022-06-30 04:35:00|11260|11256.2|11250|11246.2|11264.5|11259.2|11245.5|11240.7|13
1656564000000|2022-06-30 04:40:00|11250.5|11246.7|11250.9|11247.1|11255.4|11249.1|11246|11240.7|11
1656564300000|2022-06-30 04:45:00|11253.4|11245.6|11248.4|11244.6|11256.4|11250.1|11248.4|11243.6|18
1656564600000|2022-06-30 04:50:00|11248.9|11245.1|11253.4|11249.6|11257.3|11251.1|11247.4|11243.6|6
1656564900000|2022-06-30 04:55:00|11252.4|11249.5|11241.3|11237.5|11255.3|11249.6|11241.3|11237.5|16
1656565200000|2022-06-30 05:00:00|11239.3|11236.5|11236.7|11232.9|11244.3|11238|11228.3|11223.5|57
1656565500000|2022-06-30 05:05:00|11236.8|11233|11248.7|11244.9|11250.3|11244.9|11226.3|11221.5|32
1656565800000|2022-06-30 05:10:00|11248.3|11244.5|11246.6|11242.8|11254.1|11248.8|11240.6|11236.8|162
1656566100000|2022-06-30 05:15:00|11245.6|11241.8|11261|11257.2|11265.1|11261.2|11245.6|11241.3|111
1656566400000|2022-06-30 05:20:00|11260|11256.2|11243.5|11239.7|11262.5|11258.7|11243|11239.7|56
1656566700000|2022-06-30 05:25:00|11242.5|11238.7|11253.4|11249.6|11254.9|11249.6|11225|11220.2|58
1656567000000|2022-06-30 05:30:00|11254.4|11250.6|11257|11249.2|11277.5|11272.6|11253.4|11249.1|289
1656567300000|2022-06-30 05:35:00|11259.8|11252|11271.4|11267.6|11280.9|11276.1|11256|11251.2|120
1656567600000|2022-06-30 05:40:00|11273.9|11266.1|11272.9|11269.1|11282.9|11277.1|11270.4|11265.1|159
1656567900000|2022-06-30 05:45:00|11272.4|11268.6|11263.9|11256.1|11296.9|11292|11262.4|11256.1|530
1656568200000|2022-06-30 05:50:00|11262.4|11258.6|11263.3|11259.5|11279.8|11274|11259.4|11253.2|83
1656568500000|2022-06-30 05:55:00|11265.8|11258|11269.8|11262|11271.8|11267|11243.4|11238.1|166
1656568800000|2022-06-30 06:00:00|11266.8|11263|11261.8|11258|11281.8|11275.4|11253.8|11248.9|222
1656569100000|2022-06-30 06:05:00|11260.8|11257|11259.7|11255.9|11269.2|11265.4|11255.3|11250|56
1656569400000|2022-06-30 06:10:00|11261.7|11257.9|11270.6|11266.8|11275.7|11271.9|11260.7|11255.9|340
1656569700000|2022-06-30 06:15:00|11270.7|11266.9|11252.1|11248.3|11274.7|11269.9|11249.2|11243.9|163
1656570000000|2022-06-30 06:20:00|11252.2|11248.4|11269.6|11261.8|11270.6|11265.8|11247.2|11243.4|98
1656570300000|2022-06-30 06:25:00|11268.1|11264.3|11242.6|11238.8|11278|11274.2|11240.6|11236.8|205
1656570600000|2022-06-30 06:30:00|11240.6|11237.8|11241|11237.2|11247.5|11242.7|11225.6|11221.8|184
1656570900000|2022-06-30 06:35:00|11240.5|11236.7|11229.5|11226.7|11240.5|11236.7|11219.5|11215.7|314
1656571200000|2022-06-30 06:40:00|11228.5|11225.7|11223.5|11219.7|11231.5|11228.7|11211.5|11205.7|286
1656571500000|2022-06-30 06:45:00|11223|11219.2|11225.5|11221.7|11228.5|11224.7|11220.5|11217.7|242
1656571800000|2022-06-30 06:50:00|11226.5|11222.7|11202.5|11198.7|11226.5|11222.7|11197.4|11193.7|209
1656572100000|2022-06-30 06:55:00|11202.4|11198.6|11195.4|11191.6|11212.4|11208.6|11189.4|11185.6|386
1656572400000|2022-06-30 07:00:00|11196.4|11192.6|11193.3|11189.5|11198.3|11194.5|11174.4|11169.7|661
1656572700000|2022-06-30 07:05:00|11193.8|11190.5|11184.3|11180.5|11199.2|11195.4|11169.3|11166.5|646
1656573000000|2022-06-30 07:10:00|11183.8|11180|11188.3|11184.5|11202.2|11198.4|11182.3|11178.5|553
1656573300000|2022-06-30 07:15:00|11189.3|11185.5|11193.2|11190.4|11196.2|11192.5|11173.3|11169.5|539
1656573600000|2022-06-30 07:20:00|11193.1|11190.3|11201.3|11197.5|11202.2|11198.4|11179.3|11175.5|605
1656573900000|2022-06-30 07:25:00|11201.2|11197.4|11209.1|11205.3|11219.2|11216.4|11198.2|11194.4|641
1656574200000|2022-06-30 07:30:00|11210.1|11206.3|11210.1|11206.3|11217.1|11214.3|11202.1|11196.4|440
1656574500000|2022-06-30 07:35:00|11211|11207.2|11224|11220.2|11244|11240.2|11210.1|11207.2|984
1656574800000|2022-06-30 07:40:00|11224.1|11220.3|11211.1|11208.3|11233|11229.2|11211.1|11208.3|722
1656575100000|2022-06-30 07:45:00|11208.1|11205.3|11220|11216.2|11223.9|11220.1|11180|11176.3|673
1656575400000|2022-06-30 07:50:00|11219|11217.2|11224.9|11221.1|11227.9|11224.1|11210|11206.2|480
1656575700000|2022-06-30 07:55:00|11223.9|11220.1|11216.4|11212.6|11232.9|11229.1|11174.6|11170.3|1968
1656576000000|2022-06-30 08:00:00|11217.4|11213.6|11221.3|11217.5|11235.3|11231.5|11216.8|11212.1|697
1656576300000|2022-06-30 08:05:00|11221.8|11218|11266.7|11263.9|11267.7|11263.9|11221.8|11218|1226
1656576600000|2022-06-30 08:10:00|11265.7|11262.9|11265.6|11261.8|11280.9|11277.8|11252.7|11248.9|1051
1656576900000|2022-06-30 08:15:00|11266.6|11262.8|11266.5|11262.7|11271.6|11267.8|11258.7|11254.9|919
1656577200000|2022-06-30 08:20:00|11266.6|11262.8|11280.4|11277.6|11285.4|11279.6|11249.1|11245.3|2034
1656577500000|2022-06-30 08:25:00|11281.4|11277.5|11258.2|11254.4|11281.4|11277.6|11249.2|11246.3|2438
1656577800000|2022-06-30 08:30:00|11258.1|11254.3|11239.1|11235.3|11267.1|11263.3|11229.1|11225.3|2161
1656578100000|2022-06-30 08:35:00|11238.1|11234.3|11184.2|11180.4|11259|11255.2|11134.3|11129|4000
1656578400000|2022-06-30 08:40:00|11187.1|11183.3|11257|11253.2|11258|11255.2|11187.1|11181.3|1633
1656578700000|2022-06-30 08:45:00|11256|11252.2|11223|11219.2|11264|11260.2|11219|11215.7|1268
1656579000000|2022-06-30 08:50:00|11223.4|11219.6|11244.8|11241|11259.3|11255.5|11223|11219.2|740
1656579300000|2022-06-30 08:55:00|11243.3|11239.5|11254.2|11250.4|11258.7|11254.9|11236.7|11231.9|697
1656579600000|2022-06-30 09:00:00|11254.7|11250.9|11233.7|11229.9|11262.7|11258.9|11225.2|11219.4|818
1656579900000|2022-06-30 09:05:00|11235.7|11231.9|11248.6|11244.8|11259.6|11255.8|11231.7|11226.9|539
1656580200000|2022-06-30 09:10:00|11247.6|11243.3|11266.5|11262.7|11269.5|11265.7|11246.1|11242.3|1218
1656580500000|2022-06-30 09:15:00|11267|11263.2|11254.4|11250.6|11267|11263.2|11244.5|11239.7|968
1656580800000|2022-06-30 09:20:00|11255.4|11251.6|11265.1|11261.3|11269.3|11266.5|11255.4|11251.6|1780
1656581100000|2022-06-30 09:25:00|11266.1|11262.3|11256|11252.2|11275.1|11271.3|11245.7|11241.9|2161
1656581400000|2022-06-30 09:30:00|11255.1|11251.3|11236.1|11232.3|11260.6|11257.2|11223.1|11219.4|1151
1656581700000|2022-06-30 09:35:00|11236.6|11232.8|11230.1|11226.3|11240.1|11236.3|11206.2|11202.4|724
1656582000000|2022-06-30 09:40:00|11230|11227.2|11240.9|11237.1|11246.4|11242.6|11221.1|11217.3|364
1656582300000|2022-06-30 09:45:00|11241|11237.2|11214.1|11210.3|11249.5|11246.2|11206.1|11202.3|1467
1656582600000|2022-06-30 09:50:00|11213.1|11210.8|11228.5|11224.7|11235|11231.2|11207.2|11203.4|769
1656582900000|2022-06-30 09:55:00|11229|11225.2|11238|11234.2|11241.5|11238.2|11223|11219.2|619
1656583200000|2022-06-30 10:00:00|11237.5|11233.7|11221.6|11217.8|11243|11239.2|11216.6|11212.8|1278
1656583500000|2022-06-30 10:05:00|11221.1|11217.3|11220.2|11216.4|11232.1|11228.3|11216.2|11213.4|469
1656583800000|2022-06-30 10:10:00|11220.1|11217.3|11213.1|11209.3|11228.1|11223.4|11211.1|11207.3|413
1656584100000|2022-06-30 10:15:00|11213.6|11209.8|11230.9|11227.1|11240.4|11237.1|11213.1|11209.3|773
1656584400000|2022-06-30 10:20:00|11230|11226.2|11227|11224.2|11233.9|11230.1|11219|11215.2|247
1656584700000|2022-06-30 10:25:00|11225|11223.2|11212|11208.2|11227.9|11224.1|11208|11204.2|599
1656585000000|2022-06-30 10:30:00|11210.1|11206.3|11221.9|11218.1|11225|11221.1|11210|11206.2|257
1656585300000|2022-06-30 10:35:00|11220.9|11217.1|11217.4|11213.6|11229.3|11226.1|11205.9|11203.1|239
1656585600000|2022-06-30 10:40:00|11218.9|11215.1|11196.5|11192.7|11222.4|11219.1|11187.5|11183.7|949
1656585900000|2022-06-30 10:45:00|11197|11193.2|11181.9|11178.1|11201.4|11197.6|11167.5|11163.7|833
1656586200000|2022-06-30 10:50:00|11180|11176.2|11195.8|11192|11198.8|11195|11172.9|11169.1|313
1656586500000|2022-06-30 10:55:00|11194.8|11191|11168.8|11165|11196.8|11193|11168.3|11163|585
1656586800000|2022-06-30 11:00:00|11169.3|11165.5|11157.8|11154|11174.7|11170.9|11152.3|11148.5|850
1656587100000|2022-06-30 11:05:00|11157.3|11153.5|11180.2|11176.4|11182.7|11178.9|11152.8|11149|750
1656587400000|2022-06-30 11:10:00|11180.7|11176.9|11191.6|11187.8|11192.6|11188.8|11169.3|11164|403
1656587700000|2022-06-30 11:15:00|11191|11187.2|11188.6|11185.8|11196.6|11193.7|11175.6|11171.8|305
1656588000000|2022-06-30 11:20:00|11190.5|11184.8|11187.5|11183.7|11193.6|11190.7|11179.6|11175.8|439
1656588300000|2022-06-30 11:25:00|11187.6|11183.8|11192.5|11188.7|11199.5|11196.7|11178.2|11174.4|658
1656588600000|2022-06-30 11:30:00|11192|11188.2|11194.5|11190.7|11203.5|11200.7|11177.1|11172.8|829
1656588900000|2022-06-30 11:35:00|11194|11190.2|11170.5|11166.7|11195.5|11191.7|11161.5|11157.7|659
1656589200000|2022-06-30 11:40:00|11169.5|11165.7|11140.5|11136.7|11169.5|11165.7|11139.5|11133.7|735
1656589500000|2022-06-30 11:45:00|11139.5|11137.7|11146.5|11142.7|11155.3|11151.5|11125.5|11121.7|1265
1656589800000|2022-06-30 11:50:00|11147.4|11143.7|11143.9|11140.1|11150.4|11145.6|11136.4|11132.7|201
1656590100000|2022-06-30 11:55:00|11144.4|11140.6|11129.4|11125.6|11149.4|11146.6|11125.4|11122.6|832
1656590400000|2022-06-30 12:00:00|11127.5|11123.7|11129.3|11125.5|11148.3|11145.5|11124.3|11121.5|1012
1656590700000|2022-06-30 12:05:00|11130.3|11126.5|11135.3|11131.5|11138.3|11132.5|11124.3|11121.5|592
1656591000000|2022-06-30 12:10:00|11134.3|11130|11120.2|11116.4|11145.2|11141.4|11116.8|11113|490
1656591300000|2022-06-30 12:15:00|11119.2|11115.4|11124.3|11120.5|11131.2|11128.4|11113.3|11110.5|358
1656591600000|2022-06-30 12:20:00|11124.2|11120.4|11119.3|11115.5|11124.2|11120.4|11105.3|11101.5|565
1656591900000|2022-06-30 12:25:00|11120.3|11116.5|11119.2|11111.4|11135.2|11131.4|11104.3|11100.5|957
1656592200000|2022-06-30 12:30:00|11118.7|11110.9|11157.5|11153.7|11158|11154.2|11113.7|11108|1683
1656592500000|2022-06-30 12:35:00|11155.5|11151.7|11171.5|11167.7|11202.4|11198.6|11152.5|11148.6|2211
1656592800000|2022-06-30 12:40:00|11171|11167.2|11165|11161.2|11182.9|11179.1|11163|11159.2|922
1656593100000|2022-06-30 12:45:00|11164.5|11160.7|11186.4|11182.6|11197.9|11194.1|11164|11160.2|782
1656593400000|2022-06-30 12:50:00|11185.9|11182.1|11205.8|11202|11208.9|11206|11173|11169.7|737
1656593700000|2022-06-30 12:55:00|11204.9|11201.1|11191.8|11188|11204.9|11201.1|11176.4|11172.1|1083
1656594000000|2022-06-30 13:00:00|11192.8|11189|11175|11171.2|11212.9|11209.1|11167.9|11163.1|2441
1656594300000|2022-06-30 13:05:00|11174.4|11170.6|11153.6|11149.8|11190|11186.2|11152.1|11149.3|1884
1656594600000|2022-06-30 13:10:00|11152.6|11148.8|11143|11139.2|11173|11169.2|11137|11134.2|1806
1656594900000|2022-06-30 13:15:00|11142.9|11139.1|11142.9|11139.1|11175.9|11172.1|11123|11119.2|2077
1656595200000|2022-06-30 13:20:00|11143.9|11140.1|11115.3|11111.5|11157.9|11154.1|11111.9|11108.6|1775
1656595500000|2022-06-30 13:25:00|11115.8|11112|11075.8|11072|11118.3|11114.5|11053.9|11051|3346
1656595800000|2022-06-30 13:30:00|11075.4|11071.6|11075.6|11071.8|11082.6|11079|11039.9|11037|3510
1656596100000|2022-06-30 13:35:00|11074.1|11070.3|11074.6|11070.8|11088.6|11084.8|11055.7|11052.9|2094
1656596400000|2022-06-30 13:40:00|11074.1|11070.3|11093|11089.2|11113.3|11107.7|11073.6|11069.8|1278
1656596700000|2022-06-30 13:45:00|11092.5|11088.7|11097.5|11094.7|11102.9|11099.7|11085.5|11082.7|1271
1656597000000|2022-06-30 13:50:00|11098.4|11094.6|11049.5|11046.7|11101.5|11097.7|11047.6|11044.2|1231
1656597300000|2022-06-30 13:55:00|11049.6|11045.8|11019.6|11016.8|11052.5|11048.7|11006.1|11002.3|2991
1656597600000|2022-06-30 14:00:00|11019.5|11016.7|10998.6|10994.8|11032.9|11029.7|10997.5|10993.8|2020
1656597900000|2022-06-30 14:05:00|10999.6|10995.8|11026.5|11022.7|11027.5|11023.7|10975.6|10969.4|3186
1656598200000|2022-06-30 14:10:00|11025.9|11023.1|10976.5|10972.7|11030.2|11026.9|10964|10960.2|3325
1656598500000|2022-06-30 14:15:00|10975.6|10972.8|10955.5|10952.7|10993.5|10989.7|10952.5|10949.7|2144
1656598800000|2022-06-30 14:20:00|10958.4|10954.6|10949.1|10945.3|10971.5|10967.7|10942.6|10939.8|2589
1656599100000|2022-06-30 14:25:00|10949.6|10945.8|10932.7|10928.9|10951.6|10947.8|10911.7|10907.9|2978
1656599400000|2022-06-30 14:30:00|10932.6|10928.8|10879.1|10875.3|10934.2|10930.9|10872.6|10868.8|5007
1656599700000|2022-06-30 14:35:00|10879.6|10875.8|10822.6|10818.8|10889.6|10883.8|10821.6|10818.8|3761
1656600000000|2022-06-30 14:40:00|10821.6|10817.4|10844.3|10840.5|10862.3|10858.5|10818.8|10815|3987
1656600300000|2022-06-30 14:45:00|10844.5|10840.7|10818.5|10814.7|10861.5|10858.2|10803.5|10799.7|3710
1656600600000|2022-06-30 14:50:00|10818.1|10814.3|10882.9|10879.1|10886.3|10882.5|10817.5|10813.7|3628
1656600900000|2022-06-30 14:55:00|10883.4|10879.6|10895.3|10891.5|10912.4|10909.6|10877.4|10873.6|2923
1656601200000|2022-06-30 15:00:00|10895.8|10892|10873.8|10870|10904.3|10901.5|10847.3|10843.5|2351
1656601500000|2022-06-30 15:05:00|10874.2|10870.4|10842.4|10838.6|10890.6|10886.8|10831.9|10828.1|2184
1656601800000|2022-06-30 15:10:00|10864|10861.2|10864.1|10860.3|10877.1|10872.3|10845.2|10841.4|3514
1656602100000|2022-06-30 15:15:00|10865.6|10861.8|10914.9|10911.1|10924.2|10920.9|10861.1|10857.3|4021
1656602400000|2022-06-30 15:20:00|10913.9|10910.1|10976.6|10973.8|10982.1|10978.3|10912.9|10909.1|4636
1656602700000|2022-06-30 15:25:00|10977.6|10975.3|11032.6|11028.8|11032.6|11028.8|10975|10971.2|8476
1656603000000|2022-06-30 15:30:00|11033.5|11029.7|10969.5|10965.7|11036.6|11032.8|10966|10962.2|4282
1656603300000|2022-06-30 15:35:00|10968.6|10964.8|10972.3|10969.5|10991|10987.2|10953.8|10950|2350
1656603600000|2022-06-30 15:40:00|10972.4|10968.6|10984.3|10980.5|10987.4|10984.5|10967.3|10964.5|2146
1656603900000|2022-06-30 15:45:00|10985.3|10981.5|11001.1|10997.3|11009.2|11006.3|10983.3|10980.5|1934
1656604200000|2022-06-30 15:50:00|11002|10998.3|11010.9|11007.1|11025.9|11022.1|10998|10994.2|1841
1656604500000|2022-06-30 15:55:00|11010|11006.2|11017.6|11013.8|11025.6|11021.8|11001.9|10999|1335
1656604800000|2022-06-30 16:00:00|11017.1|11013.3|11018.9|11015.1|11024|11020.2|10988.8|10985|2004
1656605100000|2022-06-30 16:05:00|11018.8|11015|10968.9|10965.1|11022.9|11020|10966.1|10963.3|1550
1656605400000|2022-06-30 16:10:00|10967.9|10964.1|10978.8|10975|10983.9|10980.1|10954.9|10950.6|1298
1656605700000|2022-06-30 16:15:00|10977.8|10974|11008.7|11004.9|11008.7|11004.9|10966.9|10963.1|601
1656606000000|2022-06-30 16:20:00|11007.8|11004|11016.7|11012.9|11020.7|11016.9|11001.7|10998.9|779
1656606300000|2022-06-30 16:25:00|11017.6|11013.8|11039.5|11035.7|11049.5|11045.8|11017.6|11013.8|1060
1656606600000|2022-06-30 16:30:00|11040.5|11036.7|11071|11067.2|11081.3|11077.4|11036.5|11032.7|3444
1656606900000|2022-06-30 16:35:00|11072|11068.2|11074|11070.2|11089.8|11086|11065.1|11061.3|1760
1656607200000|2022-06-30 16:40:00|11073.5|11069.7|11058.9|11055.1|11077|11073.2|11058.9|11055.1|646
1656607500000|2022-06-30 16:45:00|11059.8|11056|11060.8|11057|11074.8|11072|11044.1|11041.3|1140
1656607800000|2022-06-30 16:50:00|11059.8|11056|11034.9|11031.1|11062.2|11058.4|11030.9|11027.1|830
1656608100000|2022-06-30 16:55:00|11035.4|11031.6|11017.8|11014|11036.3|11032.5|11004.9|11002|920
1656608400000|2022-06-30 17:00:00|11016.8|11013|10988.9|10985.1|11018.2|11014.4|10972.5|10968.7|1238
1656608700000|2022-06-30 17:05:00|10989.9|10986.1|10961.8|10958|11006.8|11003|10956.3|10952.5|801
1656609000000|2022-06-30 17:10:00|10961.7|10958.9|10956.6|10953.8|10972|10967.5|10946.6|10942.8|1035
1656609300000|2022-06-30 17:15:00|10958.1|10954.3|10933.6|10929.8|10968.6|10965.8|10929.6|10923.8|885
1656609600000|2022-06-30 17:20:00|10934.6|10930.8|10943.5|10939.7|10959.6|10955.8|10934.6|10930.8|686
1656609900000|2022-06-30 17:25:00|10942.6|10938.8|10928.4|10924.6|10954.4|10950.6|10925.9|10922.6|1012
1656610200000|2022-06-30 17:30:00|10927.5|10924.7|10920.4|10916.6|10944.3|10940.6|10919.4|10915.6|832
1656610500000|2022-06-30 17:35:00|10919.4|10915.6|10916.4|10912.6|10937.9|10934.5|10906.4|10903.6|1121
1656610800000|2022-06-30 17:40:00|10916.5|10912.7|10895.8|10892|10924.5|10921.6|10884.8|10882|1562
1656611100000|2022-06-30 17:45:00|10895.7|10891.9|10911.5|10907.7|10917.4|10913.6|10887.7|10884.8|1795
1656611400000|2022-06-30 17:50:00|10912|10908.2|10888.5|10884.7|10919|10915.2|10887.4|10884.2|1126
1656611700000|2022-06-30 17:55:00|10889|10885.2|10910.5|10906.7|10923.5|10920.6|10882.5|10878.8|1750
1656612000000|2022-06-30 18:00:00|10910.4|10906.6|10918.5|10915.7|10931.4|10928.6|10903.5|10900.7|1803
1656612300000|2022-06-30 18:05:00|10919.5|10916.7|10912.6|10908.8|10920.5|10916.7|10902.6|10899.8|1278
1656612600000|2022-06-30 18:10:00|10911.7|10907.9|10904.6|10901.8|10931.6|10927.8|10904.6|10900.8|1510
1656612900000|2022-06-30 18:15:00|10905.6|10902.3|10937.6|10933.8|10946.6|10942.8|10891.7|10888.9|2131
1656613200000|2022-06-30 18:20:00|10937.1|10933.3|10894.5|10890.7|10940.9|10937.1|10894.5|10890.7|2484
1656613500000|2022-06-30 18:25:00|10896.4|10892.6|10881.3|10878.5|10908.5|10904.7|10868.5|10865.7|7679
1656613800000|2022-06-30 18:30:00|10881.4|10877.6|10887.1|10883.3|10905.2|10901.5|10881.3|10877.5|1171
1656614100000|2022-06-30 18:35:00|10887.2|10883.4|10882.2|10878.4|10897.2|10893.4|10880.2|10877.4|351
1656614400000|2022-06-30 18:40:00|10881.2|10877.4|10888.2|10885.4|10893.2|10890.4|10880.1|10877.3|1371
1656614700000|2022-06-30 18:45:00|10887.8|10884.4|10889.2|10885.4|10894.2|10891.4|10886.7|10882.9|322
1656615000000|2022-06-30 18:50:00|10889.1|10886.3|10883.1|10880.3|10892.1|10888.3|10880.1|10877.3|283
1656615300000|2022-06-30 18:55:00|10882.7|10879.3|10888.1|10884.3|10893.1|10889.3|10882.1|10878.3|314
1656615600000|2022-06-30 19:00:00|10888.2|10884.4|10884.1|10880.3|10893.2|10890.3|10880.1|10877.3|562
1656615900000|2022-06-30 19:05:00|10883.1|10879.3|10884|10880.2|10892|10888.2|10880|10877.2|395
1656616200000|2022-06-30 19:10:00|10884.4|10880.6|10889.4|10885.6|10893|10889.2|10881|10877.2|204
1656616500000|2022-06-30 19:15:00|10889.5|10885.7|10881|10877.2|10889.5|10885.7|10879.9|10877.1|187
1656616800000|2022-06-30 19:20:00|10881.9|10878.1|10893.9|10890.1|10895.4|10891.6|10863.9|10860.1|868
1656617100000|2022-06-30 19:25:00|10893.5|10889.7|10904.3|10900.5|10906.9|10903|10886.5|10882.1|273
1656617400000|2022-06-30 19:30:00|10903.8|10900|10902.8|10899|10907.7|10903.4|10892.8|10887|351
1656617700000|2022-06-30 19:35:00|10902.7|10898.9|10899.2|10895.4|10915.7|10910.9|10895.7|10890.9|120
1656618000000|2022-06-30 19:40:00|10898.7|10894.9|10894.2|10890.4|10900.2|10896.4|10891.7|10887.9|115
1656618300000|2022-06-30 19:45:00|10893.8|10890|10900.1|10896.3|10905.2|10901.9|10890.7|10887.8|150
1656618600000|2022-06-30 19:50:00|10899.2|10895.4|10887.6|10883.8|10910.1|10906.3|10880.6|10877.8|263
1656618900000|2022-06-30 19:55:00|10899.3|10895.5|10905.6|10901.8|10907.6|10903.8|10897.6|10892.8|148
1656619200000|2022-06-30 20:00:00|10902.6|10898.8|10905|10901.2|10915.5|10910.1|10892|10886.7|172
1656619500000|2022-06-30 20:05:00|10905.5|10901.7|10893|10889.2|10909.5|10904.7|10889|10883.7|259
1656619800000|2022-06-30 20:10:00|10893.5|10889.7|10899.4|10895.6|10906.4|10901.1|10892|10886.6|210
1656620100000|2022-06-30 20:15:00|10900.8|10897|10896.4|10892.6|10917.4|10913.1|10894.3|10888.5|434
1656620400000|2022-06-30 20:20:00|10899.6|10895.8|10901.7|10897.9|10911.3|10907.5|10891.8|10887.4|255
1656620700000|2022-06-30 20:25:00|10903.2|10895.4|10902.7|10898.9|10908.2|10903.4|10890.6|10883.9|97
1656621000000|2022-06-30 20:30:00|10905.2|10897.4|10900.6|10896.8|10908.2|10902.8|10896.6|10889.8|47
1656621300000|2022-06-30 20:35:00|10901.1|10897.3|10888.6|10884.8|10907.1|10901.8|10887.6|10883.8|98
1656621600000|2022-06-30 20:40:00|10891.1|10883.3|10897.6|10893.8|10900.1|10894.7|10882.7|10877.3|110
1656621900000|2022-06-30 20:45:00|10898.5|10894.7|10886.5|10882.7|10908|10903.3|10885.5|10879.2|92
1656622200000|2022-06-30 20:50:00|10889|10881.2|10894|10886.2|10905.5|10901.1|10884.5|10878.7|693
1656622500000|2022-06-30 20:55:00|10894.5|10890.2|10905.9|10898.1|10905.9|10898.1|10894.5|10887.3|232
1656622800000|2022-06-30 21:00:00|10905.5|10897.7|10895.5|10887.7|10915.4|10912.1|10893.9|10886.1|96
1656623100000|2022-06-30 21:05:00|10895.4|10887.6|10894.9|10887.1|10896.4|10888.6|10894.4|10886.6|10
1656623400000|2022-06-30 21:10:00|10894.8|10887|10894.8|10887|10895.8|10888|10894.8|10887|0
1656623700000|2022-06-30 21:15:00|10895.8|10888|10895.8|10888|10895.8|10888|10895.8|10888|1
1656624000000|2022-06-30 21:20:00|10897.3|10889.5|10904.2|10896.4|10904.8|10897|10897.3|10889.5|1
1656624300000|2022-06-30 21:25:00|10905.2|10897.4|10905.2|10897.4|10905.2|10897.4|10905.2|10897.4|1
1656624600000|2022-06-30 21:30:00|10907.5|10899.7|10909.1|10901.3|10909.2|10905.4|10907.5|10899.7|1
1656624900000|2022-06-30 21:35:00|10909.4|10906.6|10899.6|10895.8|10910.6|10907.8|10899.6|10895.8|2
1656625500000|2022-06-30 21:45:00|10899.5|10895.7|10899.5|10895.7|10899.5|10895.7|10899.5|10895.7|0
1656626100000|2022-06-30 21:55:00|10898.5|10896.2|10905.5|10897.7|10905.5|10897.7|10898.5|10896.2|1
1656633600000|2022-07-01 00:00:00|10934.9|10927.1|10944.4|10936.6|10946.4|10941.1|10923.4|10918.7|92
1656633900000|2022-07-01 00:05:00|10942.9|10939.1|10953.8|10950|10958.3|10953.5|10930|10926.2|124
1656634200000|2022-07-01 00:10:00|10956.2|10948.4|10979.3|10975.5|10979.3|10975.5|10951.3|10947.5|304
1656634500000|2022-07-01 00:15:00|10979.2|10976.4|10986.7|10982.9|10989.2|10984.5|10979.2|10974.5|139
1656634800000|2022-07-01 00:20:00|10986.2|10982.4|10959.7|10955.9|10988.2|10984.4|10952.8|10949|69
1656635100000|2022-07-01 00:25:00|10959.3|10955.5|10963.7|10959.9|10964.7|10960.9|10949.3|10945.5|23
1656635400000|2022-07-01 00:30:00|10963.2|10959.4|10970.6|10966.8|10973.1|10966.9|10953.2|10949.4|30
1656635700000|2022-07-01 00:35:00|10971.1|10967.3|10957.5|10953.7|10977.1|10971.8|10954.6|10950.8|36
1656636000000|2022-07-01 00:40:00|10957.1|10953.3|10955|10952.2|10963.1|10958.7|10947.1|10942.3|65
1656636300000|2022-07-01 00:45:00|10954.1|10950.3|10985.5|10981.7|10989|10984.6|10954.1|10949.2|76
1656636600000|2022-07-01 00:50:00|10988|10980.2|10980.9|10977.1|10989|10982.7|10978|10974.2|50
1656636900000|2022-07-01 00:55:00|10978.4|10973.1|10980.3|10976.5|10982.9|10979.1|10975.9|10973.1|57
1656637200000|2022-07-01 01:00:00|10979.9|10976.1|10920.5|10916.7|10980.9|10976.1|10916.5|10912.1|412
1656637500000|2022-07-01 01:05:00|10919.5|10915.7|10921.4|10917.6|10957.5|10953.2|10916|10912.2|151
1656637800000|2022-07-01 01:10:00|10921|10917.2|10939.4|10935.6|10942.9|10937.6|10918.5|10913.2|101
1656638100000|2022-07-01 01:15:00|10940.3|10936.5|10947.9|10940.1|10957.9|10952.1|10931.9|10928.1|59
1656638400000|2022-07-01 01:20:00|10947.8|10940|10959.8|10952|10974.7|10970.1|10941.4|10935.1|103
1656638700000|2022-07-01 01:25:00|10958.3|10954.5|10943.8|10936|10964.8|10958.5|10943.8|10936|31
1656639000000|2022-07-01 01:30:00|10942.8|10935|10928.3|10924.5|10942.8|10936.5|10918.8|10914|54
1656639300000|2022-07-01 01:35:00|10929.3|10925.5|10947.7|10939.9|10949.6|10943.5|10923.3|10917.1|52
1656639600000|2022-07-01 01:40:00|10946.2|10942.4|10919.3|10915.5|10951.6|10945.4|10913.7|10908.9|182
1656639900000|2022-07-01 01:45:00|10921.8|10914|10956.8|10949|10962.7|10956.5|10920.2|10914|310
1656640200000|2022-07-01 01:50:00|10956.7|10948.9|10952.7|10948.9|10962.7|10956.4|10949.7|10944.9|211
1656640500000|2022-07-01 01:55:00|10953.2|10949.4|10949.7|10945.9|10961.8|10956.4|10932.1|10925.9|58
1656640800000|2022-07-01 02:00:00|10949.2|10945.4|10961.2|10957.4|10967.2|10960.4|10943.7|10939|68
1656641100000|2022-07-01 02:05:00|10962.2|10958.4|10971.7|10967.9|10982.7|10978.2|10962.2|10956.9|93
1656641400000|2022-07-01 02:10:00|10973|10969.2|10969.1|10965.3|10980.6|10974.4|10963.1|10956.9|35
1656641700000|2022-07-01 02:15:00|10970.6|10962.8|10956.6|10948.8|10970.6|10963.3|10952.6|10947.7|9
1656642000000|2022-07-01 02:20:00|10956.5|10948.7|10940|10936.2|10957.6|10951.8|10939.6|10934.9|19
1656642300000|2022-07-01 02:25:00|10939|10935.2|10934.1|10930.3|10946.5|10941.2|10927|10920.8|99
1656642600000|2022-07-01 02:30:00|10934|10930.2|10920.9|10917.1|10959.5|10953.8|10914.5|10910.7|100
1656642900000|2022-07-01 02:35:00|10921|10917.2|10922.1|10918.3|10928.4|10922.2|10912|10905.7|26
1656643200000|2022-07-01 02:40:00|10921.9|10918.1|10923|10919.2|10931.5|10926.1|10913.5|10907.7|66
1656643500000|2022-07-01 02:45:00|10925|10917.2|10906.5|10898.7|10933.5|10928.2|10899.9|10894.7|105
1656643800000|2022-07-01 02:50:00|10906.4|10898.6|10893|10889.2|10906.4|10901.2|10884.6|10880.8|84
1656644100000|2022-07-01 02:55:00|10892.5|10888.7|10900.8|10897|10901.2|10897.4|10878|10874.2|218
1656644400000|2022-07-01 03:00:00|10899.9|10896.1|10888.8|10885|10908.3|10902.5|10888.7|10882.4|44
1656644700000|2022-07-01 03:05:00|10892.2|10884.4|10888.7|10884.9|10904.2|10900.4|10884.8|10880.4|89
1656645000000|2022-07-01 03:10:00|10890.2|10882.4|10898.5|10894.7|10905|10898.8|10873.1|10869.3|427
1656645300000|2022-07-01 03:15:00|10898|10894.2|10922.8|10919|10925.8|10922.1|10897.6|10893.8|292
1656645600000|2022-07-01 03:20:00|10923.9|10916.1|10923.2|10919.4|10930.8|10926.4|10899.4|10894.2|251
1656645900000|2022-07-01 03:25:00|10924.2|10920.4|10904.7|10896.9|10931.7|10925.4|10897.2|10891.9|242
1656646200000|2022-07-01 03:30:00|10901.2|10897.4|10901.1|10897.3|10918.6|10913.3|10895.6|10890.8|79
1656646500000|2022-07-01 03:35:00|10903.5|10895.7|10896|10892.2|10904.5|10900.7|10894.6|10891.7|132
1656646800000|2022-07-01 03:40:00|10896.5|10892.7|10890|10886.2|10900.5|10896.2|10883|10878.7|67
1656647100000|2022-07-01 03:45:00|10889|10885.2|10881.5|10877.7|10889.4|10885.2|10880|10876.2|46
1656647400000|2022-07-01 03:50:00|10881.4|10877.6|10888.8|10885|10889.4|10886.6|10870.5|10867.1|100
1656647700000|2022-07-01 03:55:00|10887.8|10884|10882.8|10879|10889.3|10886.5|10881.8|10877.5|16
1656648000000|2022-07-01 04:00:00|10882.3|10878.5|10886.2|10882.4|10889.3|10885.5|10880.2|10877|24
1656648300000|2022-07-01 04:05:00|10885.7|10881.9|10876.7|10872.9|10888.7|10884.9|10876.2|10871.4|22
1656648600000|2022-07-01 04:10:00|10879.2|10871.4|10872.7|10868.9|10881.2|10875.9|10864.3|10860.5|106
1656648900000|2022-07-01 04:15:00|10873.6|10869.8|10864.1|10856.3|10876.7|10872.9|10853.2|10848.4|49
1656649200000|2022-07-01 04:20:00|10862.6|10858.8|10863.6|10859.8|10867.6|10863.8|10853.7|10849.3|57
1656649500000|2022-07-01 04:25:00|10862.6|10858.8|10861|10857.2|10868.1|10862.3|10855.6|10851.3|22
1656649800000|2022-07-01 04:30:00|10860|10857.3|10867|10863.2|10868.1|10863.7|10854.5|10849.2|75
1656650100000|2022-07-01 04:35:00|10865.5|10861.7|10861.5|10857.7|10867.1|10861.7|10856.5|10851.2|25
1656650400000|2022-07-01 04:40:00|10864|10856.2|10861.5|10857.7|10864.9|10860.1|10857|10853.1|16
1656650700000|2022-07-01 04:45:00|10860.5|10856.7|10863.4|10859.6|10866|10862.1|10859.9|10855.1|23
1656651000000|2022-07-01 04:50:00|10864.3|10860.5|10856.4|10852.6|10873.9|10869.5|10855.9|10851|29
1656651300000|2022-07-01 04:55:00|10855.9|10852.1|10858.3|10854.5|10865.8|10860.4|10855.8|10851|218
1656651600000|2022-07-01 05:00:00|10858.2|10854.4|10865.2|10861.4|10867.7|10861.9|10854.2|10848.9|30
1656651900000|2022-07-01 05:05:00|10864.2|10860.4|10866.1|10862.3|10873.7|10868.8|10860.2|10856.4|56
1656652200000|2022-07-01 05:10:00|10866.6|10862.8|10866.1|10862.3|10877.6|10872.8|10864.2|10858.8|34
1656652500000|2022-07-01 05:15:00|10865.6|10861.8|10869.1|10865.3|10870|10866.2|10853.6|10849.8|33
1656652800000|2022-07-01 05:20:00|10870|10866.2|10870.5|10862.7|10873.4|10868.7|10865.1|10859.8|18
1656653100000|2022-07-01 05:25:00|10868|10864.2|10869.5|10865.7|10874.5|10869.2|10865|10860.7|11
1656653400000|2022-07-01 05:30:00|10870.9|10867.1|10858|10854.2|10877.5|10872.7|10850.5|10847.7|402
1656653700000|2022-07-01 05:35:00|10858.1|10854.3|10799.1|10795.3|10858.9|10855.1|10794.6|10791.8|438
1656654000000|2022-07-01 05:40:00|10799.5|10796.7|10799.9|10796.1|10816.5|10812.2|10796|10791.7|177
1656654300000|2022-07-01 05:45:00|10800|10796.2|10792.9|10789.1|10815.4|10809.6|10791.5|10787.6|279
1656654600000|2022-07-01 05:50:00|10793.4|10789.6|10779.9|10776.1|10801.5|10796.7|10777.4|10773.6|349
1656654900000|2022-07-01 05:55:00|10783.4|10775.6|10793.3|10789.5|10809.4|10804|10781|10775.6|190
1656655200000|2022-07-01 06:00:00|10793.4|10789.6|10822.3|10818.5|10829.3|10824.4|10791.9|10788.1|432
1656655500000|2022-07-01 06:05:00|10822.2|10818.4|10821.2|10817.4|10827.3|10823.4|10806.7|10801|197
1656655800000|2022-07-01 06:10:00|10821.7|10817.9|10833|10829.2|10854.1|10849.4|10819.2|10813.4|401
1656656100000|2022-07-01 06:15:00|10833.1|10829.3|10834.4|10830.6|10842.6|10839.3|10825.7|10821.4|164
1656656400000|2022-07-01 06:20:00|10834.5|10830.7|10842|10839.2|10844.1|10839.7|10827.1|10823.3|92
1656656700000|2022-07-01 06:25:00|10842.9|10840.1|10827.5|10823.7|10844|10841.2|10814.1|10810.3|187
1656657000000|2022-07-01 06:30:00|10830.8|10823|10853.3|10849.5|10853.9|10850.1|10828.5|10823|211
1656657300000|2022-07-01 06:35:00|10852.4|10848.6|10839.4|10835.6|10858.8|10855|10835.4|10830.1|145
1656657600000|2022-07-01 06:40:00|10839.3|10835.5|10834.3|10830.5|10841.8|10838|10822.8|10817.1|136
1656657900000|2022-07-01 06:45:00|10834.8|10831|10847.2|10843.4|10856.2|10852.4|10830.3|10825.1|168
1656658200000|2022-07-01 06:50:00|10847.7|10843.9|10834.6|10831.8|10855.4|10851.7|10833.2|10829.4|596
1656658500000|2022-07-01 06:55:00|10833.2|10829.4|10823.1|10819.3|10845.5|10841.2|10821.5|10816.7|340
1656658800000|2022-07-01 07:00:00|10823|10819.2|10823|10819.2|10845|10841.2|10796.6|10792.8|728
1656659100000|2022-07-01 07:05:00|10823.1|10819.3|10863.5|10859.7|10864.5|10860.7|10822.6|10818.8|787
1656659400000|2022-07-01 07:10:00|10864.5|10860.7|10860.8|10857|10879.4|10876.5|10852.5|10848.7|426
1656659700000|2022-07-01 07:15:00|10860.4|10856.6|10855.4|10851.6|10863.4|10859.6|10831.4|10827.7|261
1656660000000|2022-07-01 07:20:00|10854.4|10850.7|10885.2|10881.4|10888|10883.4|10835.9|10832.1|449
1656660300000|2022-07-01 07:25:00|10884.2|10879.5|10901.1|10897.3|10902|10899.2|10882.2|10879.4|979
1656660600000|2022-07-01 07:30:00|10902|10898.2|10891.4|10887.6|10902|10899.2|10874.3|10870.5|875
1656660900000|2022-07-01 07:35:00|10891.9|10888.1|10866.4|10862.6|10899.5|10895.7|10863|10860.1|387
1656661200000|2022-07-01 07:40:00|10865.9|10863.1|10862.8|10859|10867|10864.2|10855.8|10852.6|230
1656661500000|2022-07-01 07:45:00|10861.9|10860|10856.9|10853.1|10874.9|10871.1|10855.8|10853|363
1656661800000|2022-07-01 07:50:00|10855.9|10853.6|10835.9|10832.1|10867.9|10864.1|10830.9|10827.1|336
1656662100000|2022-07-01 07:55:00|10837.9|10834.1|10861.7|10857.9|10866.2|10862.4|10835.9|10832.1|534
1656662400000|2022-07-01 08:00:00|10864.2|10856.4|10876.2|10872.4|10882.6|10877.8|10846.7|10842.9|536
1656662700000|2022-07-01 08:05:00|10875.6|10871.8|10855|10851.2|10881.6|10877.8|10844.6|10841.8|964
1656663000000|2022-07-01 08:10:00|10855.5|10851.7|10869.4|10865.6|10870.4|10866.6|10827.2|10823.4|1018
1656663300000|2022-07-01 08:15:00|10870.8|10866.6|10877.1|10873.3|10881.4|10878.5|10861.5|10857.7|1787
1656663600000|2022-07-01 08:20:00|10877|10873.2|10893.7|10889.9|10914.7|10910.9|10875.1|10871.3|1584
1656663900000|2022-07-01 08:25:00|10893.8|10890|10918.5|10914.7|10920.5|10917.7|10878.7|10874.9|3306
1656664200000|2022-07-01 08:30:00|10917.5|10913.7|10956.9|10953.1|10991.4|10988.6|10912.5|10908.7|6018
1656664500000|2022-07-01 08:35:00|10958.3|10954.5|10998.5|10994.7|11002.6|10997.8|10956.8|10953|1920
1656664800000|2022-07-01 08:40:00|10999.5|10995.7|11039.3|11035.5|11044.2|11040.4|10993.6|10989.8|3112
1656665100000|2022-07-01 08:45:00|11039.8|11036|11044.2|11040.4|11069.8|11066.5|11020.2|11016.4|2550
1656665400000|2022-07-01 08:50:00|11043.7|11039.9|11050.5|11046.7|11061|11057.2|11034.9|11031.1|1147
1656665700000|2022-07-01 08:55:00|11050.1|11046.3|11027.5|11023.7|11065.3|11062.5|11025|11020.7|1023
1656666000000|2022-07-01 09:00:00|11026.4|11022.6|11047.7|11043.9|11050.1|11047.3|11024.4|11020.6|1027
1656666300000|2022-07-01 09:05:00|11047.2|11043.4|11076.7|11073.9|11100.5|11096.7|11042.1|11038.3|2064
1656666600000|2022-07-01 09:10:00|11076.6|11073.8|11079.6|11075.8|11093.4|11089.6|11071.7|11066.7|1376
1656666900000|2022-07-01 09:15:00|11080.6|11076.8|11092.8|11089|11097.7|11093.9|11075.7|11071.9|505
1656667200000|2022-07-01 09:20:00|11092.7|11088.9|11093.5|11089.7|11103.4|11097.7|11079.8|11076.8|560
1656667500000|2022-07-01 09:25:00|11093.6|11089.8|11070.6|11066.8|11101.5|11097.7|11068.7|11062.4|482
1656667800000|2022-07-01 09:30:00|11070.7|11066.9|11054.8|11051|11072.7|11068.9|11048.8|11045|955
1656668100000|2022-07-01 09:35:00|11053.8|11050|11064|11060.2|11067.1|11063.3|11050.1|11046.8|961
1656668400000|2022-07-01 09:40:00|11064.1|11060.3|11085.8|11082|11099.7|11095.9|11054|11050.3|710
1656668700000|2022-07-01 09:45:00|11085.3|11081.5|11085.9|11082.1|11090.8|11087|11068|11064.2|684
1656669000000|2022-07-01 09:50:00|11086|11082.2|11094.9|11091.1|11095.9|11092.1|11074.1|11070.2|387
1656669300000|2022-07-01 09:55:00|11096.9|11093.1|11093.6|11089.8|11115|11111.2|11091.9|11088.1|917
1656669600000|2022-07-01 10:00:00|11093.2|11089.4|11079.3|11075.5|11102.1|11098.3|11071.2|11068.4|656
1656669900000|2022-07-01 10:05:00|11078.3|11074.5|11064.2|11061.4|11089.2|11086.4|11062.2|11058.4|454
1656670200000|2022-07-01 10:10:00|11064.3|11060.5|11048.5|11044.7|11072.2|11068.6|11043.5|11039.1|969
1656670500000|2022-07-01 10:15:00|11048.4|11044.6|11054.3|11051.5|11071.2|11067.6|11044.8|11041|568
1656670800000|2022-07-01 10:20:00|11054.4|11050.6|11068.4|11064.6|11072.3|11068.5|11053.4|11049.6|365
1656671100000|2022-07-01 10:25:00|11067.4|11058.2|11061.3|11057.5|11067.4|11063.5|11053.3|11049.5|411
1656671400000|2022-07-01 10:30:00|11060.8|11057|11111.8|11108|11119.8|11116|11057.3|11053.5|956
1656671700000|2022-07-01 10:35:00|11113.3|11109.5|11096.2|11092.4|11113.3|11109.5|11086.5|11082.7|738
1656672000000|2022-07-01 10:40:00|11095.8|11092|11123.4|11119.6|11123.4|11119.6|11095.7|11092|752
1656672300000|2022-07-01 10:45:00|11123|11119.2|11119.5|11116.7|11142.4|11136.6|11113.6|11109.8|625
1656672600000|2022-07-01 10:50:00|11120.9|11117.1|11129.6|11125.8|11144.5|11138.7|11119.5|11115.7|640
1656672900000|2022-07-01 10:55:00|11134.5|11126.7|11128.4|11124.6|11143.3|11138|11123.5|11119.7|623
1656673200000|2022-07-01 11:00:00|11129.4|11125.6|11144.4|11140.6|11163.3|11159.6|11129.4|11125.6|1007
1656673500000|2022-07-01 11:05:00|11142.4|11138.6|11132.7|11128.9|11155.6|11151.8|11127.7|11124.9|1024
1656673800000|2022-07-01 11:10:00|11132.2|11128.4|11107.7|11103.9|11132.7|11128.9|11104.7|11100.9|802
1656674100000|2022-07-01 11:15:00|11108.7|11104.9|11083.8|11080|11118.6|11115.8|11080.9|11077.1|1492
1656674400000|2022-07-01 11:20:00|11083.9|11080.1|11095|11091.2|11102.4|11098.6|11077|11073.2|478
1656674700000|2022-07-01 11:25:00|11094.1|11090.3|11117.7|11113.9|11117.8|11114|11081.1|11077.3|630
1656675000000|2022-07-01 11:30:00|11117.8|11114|11156.4|11152.6|11162.3|11159.5|11111.7|11107.9|929
1656675300000|2022-07-01 11:35:00|11154.6|11150.8|11146.3|11142.5|11158.3|11154.5|11145.5|11142.2|500
1656675600000|2022-07-01 11:40:00|11146.7|11142.9|11160.2|11157.4|11162.2|11159.4|11145.3|11142.5|550
1656675900000|2022-07-01 11:45:00|11161.2|11156.9|11169|11165.2|11171.1|11167.4|11157.2|11153.4|680
1656676200000|2022-07-01 11:50:00|11169.1|11165.3|11181.8|11178|11194.9|11191.1|11169|11165.3|953
1656676500000|2022-07-01 11:55:00|11181.9|11178.1|11175.7|11171.9|11185.8|11182|11162.4|11156.2|580
1656676800000|2022-07-01 12:00:00|11175.8|11172|11173.6|11169.8|11188.6|11184.9|11171.6|11167.8|760
1656677100000|2022-07-01 12:05:00|11172.6|11170.3|11174.5|11170.7|11182.6|11178.8|11166.6|11162.8|602
1656677400000|2022-07-01 12:10:00|11174.6|11170.8|11187.5|11183.7|11187.9|11184.7|11171.5|11168.7|702
1656677700000|2022-07-01 12:15:00|11187.4|11183.6|11185.4|11181.6|11193.5|11190.6|11164.4|11160.6|763
1656678000000|2022-07-01 12:20:00|11185.8|11182|11186.2|11182.4|11202.2|11198.4|11178.4|11174.6|1005
1656678300000|2022-07-01 12:25:00|11187.2|11184.4|11197.3|11193.5|11206.7|11200.5|11183.3|11179.5|729
1656678600000|2022-07-01 12:30:00|11197.2|11193.4|11180.4|11176.6|11200.4|11197.4|11177.6|11174.6|974
1656678900000|2022-07-01 12:35:00|11179.4|11177.5|11160.5|11156.7|11185.4|11181.6|11159.5|11155.7|1384
1656679200000|2022-07-01 12:40:00|11159.6|11156.8|11164.5|11160.7|11174.4|11170.6|11159.1|11155.7|770
1656679500000|2022-07-01 12:45:00|11165.4|11161.6|11133.4|11129.6|11178.5|11174.7|11131.5|11127.6|1072
1656679800000|2022-07-01 12:50:00|11133.5|11129.7|11160.2|11156.4|11169.2|11165.4|11132|11128.2|776
1656680100000|2022-07-01 12:55:00|11162.2|11158.4|11140.5|11136.7|11168.2|11165.4|11136.3|11132.5|588
1656680400000|2022-07-01 13:00:00|11140.4|11136.6|11136.2|11133.4|11149.7|11145.9|11101.3|11097.5|2540
1656680700000|2022-07-01 13:05:00|11138.2|11134.4|11134.1|11130.3|11154.1|11150.4|11130.6|11125.5|1802
1656681000000|2022-07-01 13:10:00|11133.1|11130.8|11140.9|11137.1|11158.9|11156.1|11133.1|11130.3|1106
1656681300000|2022-07-01 13:15:00|11141|11137.2|11126.8|11123|11148.9|11145.1|11115|11111.2|1034
1656681600000|2022-07-01 13:20:00|11127.9|11124.1|11124.7|11120.9|11148.2|11144.4|11117.4|11113|979
1656681900000|2022-07-01 13:25:00|11124.8|11121|11139.4|11135.6|11144.6|11140.8|11119.7|11116|1672
1656682200000|2022-07-01 13:30:00|11139.9|11136.1|11113.6|11110.8|11155.3|11151.5|11112.5|11109.7|2625
1656682500000|2022-07-01 13:35:00|11113.5|11110.7|11106.6|11103.8|11131.4|11127.6|11090.2|11086.4|1822
1656682800000|2022-07-01 13:40:00|11106.7|11102.9|11061.7|11057.9|11118.6|11114.9|11057.8|11054|1248
1656683100000|2022-07-01 13:45:00|11062.2|11058.4|11086.6|11082.8|11104.1|11100.3|11061.3|11056.1|1069
1656683400000|2022-07-01 13:50:00|11085.6|11084.3|11061.8|11058|11104.1|11100.3|11060.9|11058|1098
1656683700000|2022-07-01 13:55:00|11062.8|11059|11050.4|11046.6|11077.8|11075|11037.4|11033.6|1622
1656684000000|2022-07-01 14:00:00|11050.9|11047.1|11030.9|11027.1|11078.2|11074.4|11022.9|11020.1|2786
1656684300000|2022-07-01 14:05:00|11031.3|11027.5|11016|11012.2|11041.8|11039|11001.4|10997.6|1928
1656684600000|2022-07-01 14:10:00|11015.9|11012.1|10999|10995.2|11020.9|11017.1|10994.9|10991.2|1133
1656684900000|2022-07-01 14:15:00|10998.5|10994.7|11000.8|10998|11028.9|11025.1|10991.9|10988.1|1510
1656685200000|2022-07-01 14:20:00|11001.8|10997.1|11035.6|11032.8|11040.7|11037.4|10989.9|10986.2|1793
1656685500000|2022-07-01 14:25:00|11035.7|11032.9|10993.7|10990.9|11043.7|11040.9|10989.6|10985.9|1815
1656685800000|2022-07-01 14:30:00|10994.2|10990.4|10965.3|10961.5|11011.6|11008.3|10950.9|10948.1|1783
1656686100000|2022-07-01 14:35:00|10965.4|10961.6|10990.6|10986.8|10993.7|10989.9|10959.9|10957.1|1418
1656686400000|2022-07-01 14:40:00|10989.6|10985.8|11018.3|11014.5|11025.3|11022.4|10986.6|10982.9|1553
1656686700000|2022-07-01 14:45:00|11018.2|11014.4|11047.1|11043.3|11058|11054.2|11003.1|10999.3|2022
1656687000000|2022-07-01 14:50:00|11043.3|11039.5|11035.1|11031.3|11051.5|11048.3|11019.2|11016.4|1241
1656687300000|2022-07-01 14:55:00|11036|11032.2|11018.1|11014.3|11046.5|11042.8|11013.2|11009.4|805
1656687600000|2022-07-01 15:00:00|11017.6|11013.8|11006.2|11002.4|11027|11020.7|10990.5|10986.7|2101
1656687900000|2022-07-01 15:05:00|11005.6|11001.8|11060.3|11057.5|11074.3|11070.5|10996.7|10992.9|2167
1656688200000|2022-07-01 15:10:00|11060.2|11057.4|11026.9|11023.1|11069.1|11066.2|11026.5|11022.7|1644
1656688500000|2022-07-01 15:15:00|11027.4|11023.6|11049.4|11045.6|11051.4|11048.6|11024.5|11020.7|1683
1656688800000|2022-07-01 15:20:00|11049.9|11046.6|11067|11063.2|11070|11066.2|11045.4|11041.6|2344
1656689100000|2022-07-01 15:25:00|11067.1|11063.3|11051.9|11048.1|11088.8|11085|11042.9|11039.6|5629
1656689400000|2022-07-01 15:30:00|11051.7|11047.9|11048.7|11044.9|11073.7|11069.9|11042.7|11038.9|2450
1656689700000|2022-07-01 15:35:00|11048.8|11045|11051.8|11048|11063.9|11060.1|11040.8|11038|680
1656690000000|2022-07-01 15:40:00|11051.9|11049|11045.4|11041.6|11072|11068.2|11044.6|11041.2|1281
1656690300000|2022-07-01 15:45:00|11045.5|11041.7|11057.2|11053.4|11064.3|11061.4|11029.5|11026.7|1350
1656690600000|2022-07-01 15:50:00|11057.3|11053.5|11046.3|11042.5|11059.2|11055.4|11036.4|11033.5|820
1656690900000|2022-07-01 15:55:00|11045.8|11042|11062.3|11058.5|11072.3|11068.5|11043.9|11040.1|848
1656691200000|2022-07-01 16:00:00|11061.8|11059.5|11087.1|11084.3|11090.2|11087.4|11061.8|11059|1121
1656691500000|2022-07-01 16:05:00|11088.1|11083.8|11113|11109.2|11113|11110.2|11082.2|11078.5|942
1656691800000|2022-07-01 16:10:00|11113.9|11110.1|11109|11105.2|11124.5|11121.2|11103.1|11099.3|690
1656692100000|2022-07-01 16:15:00|11108|11104.7|11113.1|11109.3|11134|11130.7|11103.1|11099.3|683
1656692400000|2022-07-01 16:20:00|11115.1|11112.3|11136.9|11133.1|11137|11133.2|11110.1|11106.4|706
1656692700000|2022-07-01 16:25:00|11134|11130.2|11130|11126.2|11137|11134.1|11122.5|11118.7|552
1656693000000|2022-07-01 16:30:00|11131|11127.2|11137.1|11133.3|11144.1|11140.3|11125|11121.3|1086
1656693300000|2022-07-01 16:35:00|11134.1|11131.3|11126.9|11124.1|11155|11151.2|11126.1|11123.3|1343
1656693600000|2022-07-01 16:40:00|11127.9|11122.1|11100.1|11096.3|11130.9|11127.1|11097|11093.7|646
1656693900000|2022-07-01 16:45:00|11099.1|11095.3|11083.2|11080.4|11099.1|11095.3|11067.2|11063.5|1044
1656694200000|2022-07-01 16:50:00|11084.2|11078.5|11090.1|11086.3|11101.1|11097.3|11076.2|11073.3|518
1656694500000|2022-07-01 16:55:00|11090.2|11086.4|11088.9|11085.1|11096.1|11092.3|11077.1|11073.9|560
1656694800000|2022-07-01 17:00:00|11089|11085.2|11094.9|11091.1|11101.8|11098.1|11080|11077.1|756
1656695100000|2022-07-01 17:05:00|11094|11092.1|11126.8|11123|11129.8|11126|11094|11090.2|1156
1656695400000|2022-07-01 17:10:00|11125.9|11122.1|11117.9|11114.1|11128.7|11124.9|11108.8|11105.1|593
1656695700000|2022-07-01 17:15:00|11117.8|11114|11135.8|11132|11138.8|11135|11114.8|11111.1|549
1656696000000|2022-07-01 17:20:00|11136|11132.2|11138.8|11135|11149.7|11145.9|11131.8|11128.4|733
1656696300000|2022-07-01 17:25:00|11138.7|11134.9|11140|11136.2|11146.5|11142.7|11126.5|11123.6|1121
1656696600000|2022-07-01 17:30:00|11139.5|11135.7|11151.4|11147.6|11156.4|11153.6|11128.4|11124.7|720
1656696900000|2022-07-01 17:35:00|11151.5|11148.6|11159.6|11155.8|11164.1|11161.2|11145.3|11141.6|1638
1656697200000|2022-07-01 17:40:00|11159.1|11155.3|11201.8|11198|11207.7|11203.9|11158.1|11155.2|2079
1656697500000|2022-07-01 17:45:00|11201.9|11199|11202|11198.2|11207.8|11204.1|11195|11191.6|807
1656697800000|2022-07-01 17:50:00|11202.5|11198.7|11182|11178.2|11208.9|11205.1|11182|11178.2|757
1656698100000|2022-07-01 17:55:00|11182.1|11178.3|11166.9|11163.1|11182.1|11178.4|11151.1|11147.3|989
1656698400000|2022-07-01 18:00:00|11167.1|11163.3|11175|11171.2|11181.8|11178|11157.1|11153.3|935
1656698700000|2022-07-01 18:05:00|11174.9|11171.1|11125.2|11121.4|11182.9|11179.2|11113.4|11109.6|1663
1656699000000|2022-07-01 18:10:00|11125.1|11122.3|11132|11128.2|11138.6|11134.8|11108.5|11104.7|1488
1656699300000|2022-07-01 18:15:00|11132.1|11128.3|11134|11131.2|11145.1|11141.3|11129.2|11125.4|1326
1656699600000|2022-07-01 18:20:00|11133.6|11130.8|11134.1|11130.3|11139.1|11136.3|11119.2|11115.4|1896
1656699900000|2022-07-01 18:25:00|11134|11130.2|11123.9|11121.1|11157.7|11153.9|11106.1|11103.3|6525
1656700200000|2022-07-01 18:30:00|11124|11120.2|11089.3|11085.5|11129.9|11127|11088.4|11084.6|1706
1656700500000|2022-07-01 18:35:00|11089.9|11086.1|11101.6|11097.8|11105|11101.2|11072.8|11069|333
1656700800000|2022-07-01 18:40:00|11100.6|11099.7|11104.6|11100.8|11108.6|11105.8|11097.6|11093.8|268
1656701100000|2022-07-01 18:45:00|11104.1|11100.3|11107.6|11103.8|11111.5|11107.7|11101.5|11097.8|309
1656701400000|2022-07-01 18:50:00|11108|11104.2|11103.8|11100|11114.6|11111.8|11099.7|11095.9|389
1656701700000|2022-07-01 18:55:00|11103.7|11099.9|11107.8|11104|11111.7|11107.9|11099.7|11095.9|333
1656702000000|2022-07-01 19:00:00|11108.3|11104.5|11099.6|11095.8|11110.8|11107|11096.7|11092.9|226
1656702300000|2022-07-01 19:05:00|11098.7|11095.9|11100.7|11096.9|11105.1|11101.3|11091.7|11087.9|103
1656702600000|2022-07-01 19:10:00|11100.6|11096.8|11104.1|11100.3|11108.5|11104.9|11098.7|11094.9|181
1656702900000|2022-07-01 19:15:00|11104.6|11100.8|11100.9|11097.1|11110.7|11107.7|11095|11091.2|616
1656703200000|2022-07-01 19:20:00|11100.5|11096.7|11111.7|11107.9|11115.3|11112|11100.5|11096.7|314
1656703500000|2022-07-01 19:25:00|11108.7|11104.9|11107.7|11103.9|11112.6|11108.9|11098.8|11095|135
1656703800000|2022-07-01 19:30:00|11107.3|11103.5|11103.3|11099.5|11113.7|11109.9|11103.3|11099.5|148
1656704100000|2022-07-01 19:35:00|11103.2|11099.4|11093.3|11089.5|11103.2|11099.4|11090.2|11086.4|103
1656704400000|2022-07-01 19:40:00|11097.9|11094.1|11098.3|11094.5|11103.2|11099.4|11091.4|11087.6|57
1656704700000|2022-07-01 19:45:00|11099.2|11095.4|11111.2|11107.4|11112.7|11108.9|11098.8|11095|38
1656705000000|2022-07-01 19:50:00|11111.7|11107.9|11082.7|11078.9|11112.8|11109|11068.3|11062.9|256
1656705300000|2022-07-01 19:55:00|11081.6|11078.8|11098.1|11094.3|11099.7|11094.3|11079.7|11076.9|118
1656705600000|2022-07-01 20:00:00|11098.7|11090.9|11098.1|11094.3|11103.6|11098.8|11088.2|11084.4|119
1656705900000|2022-07-01 20:05:00|11101.4|11093.6|11102.5|11098.7|11106.5|11102.7|11095.1|11090.7|109
1656706200000|2022-07-01 20:10:00|11100|11096.2|11107|11103.2|11111|11107.2|11100|11096.2|38
1656706500000|2022-07-01 20:15:00|11106.1|11102.3|11106.4|11103.6|11112.3|11107.5|11104|11098.6|96
1656706800000|2022-07-01 20:20:00|11106.3|11103.5|11107.3|11103.5|11107.9|11104.6|11106.3|11103.5|40
1656707100000|2022-07-01 20:25:00|11106.3|11103.6|11114.3|11110.5|11114.3|11110.5|11106.2|11103.1|137
1656707400000|2022-07-01 20:30:00|11115.2|11111.5|11114.2|11111.4|11118.2|11114.4|11113.8|11110|277
1656707700000|2022-07-01 20:35:00|11115.2|11112.4|11119.1|11115.3|11119.1|11115.3|11115.1|11111.4|44
1656708000000|2022-07-01 20:40:00|11120|11116.2|11121|11117.2|11123|11117.3|11115.6|11110.3|190
1656708300000|2022-07-01 20:45:00|11121.5|11117.7|11114|11111.2|11124.2|11119.8|11114|11111.2|167
1656708600000|2022-07-01 20:50:00|11103.1|11099.3|11108.5|11104.7|11119|11113.7|11101.5|11096.2|37
1656708900000|2022-07-01 20:55:00|11111|11103.2|11111.5|11103.7|11114.9|11107.8|11104.4|11096.6|90
1656885600000|2022-07-03 22:00:00|11107.8|11100|11088.1|11080.3|11127.1|11119.3|11085.1|11077.3|294
1656885900000|2022-07-03 22:05:00|11088.2|11080.4|11091.6|11083.8|11096.1|11090.8|11084.8|11077|60
1656886200000|2022-07-03 22:10:00|11092.1|11084.3|11096.5|11092.7|11101.6|11093.8|11089.1|11083.3|20
1656886500000|2022-07-03 22:15:00|11095.5|11087.7|11095.7|11087.9|11097.5|11089.7|11090.6|11084.4|4
1656886800000|2022-07-03 22:20:00|11095.6|11087.8|11083.5|11075.7|11095.6|11087.8|11078|11070.2|18
1656887100000|2022-07-03 22:25:00|11083.4|11075.6|11085.8|11078|11087.3|11079.5|11082.9|11075.6|8
1656887400000|2022-07-03 22:30:00|11084.6|11080.8|11076.9|11069.1|11088.9|11081.4|11076.5|11068.7|3
1656887700000|2022-07-03 22:35:00|11077.1|11069.3|11078.7|11070.9|11079.3|11073.5|11075.8|11069.1|3
1656888000000|2022-07-03 22:40:00|11078.2|11070.4|11076.7|11068.9|11078.2|11070.4|11068.7|11062.4|4
1656888300000|2022-07-03 22:45:00|11077.2|11069.4|11080.7|11072.9|11082.7|11074.9|11075.1|11067.3|19
1656888600000|2022-07-03 22:50:00|11080.3|11072.5|11088.4|11084.6|11091.4|11085.1|11077.1|11072.4|106
1656888900000|2022-07-03 22:55:00|11087.9|11084.1|11096.5|11088.7|11098.9|11093.2|11086.5|11081.2|124
1656889200000|2022-07-03 23:00:00|11096|11088.2|11102.7|11094.9|11102.7|11096|11093.3|11088.2|3
1656889500000|2022-07-03 23:05:00|11102.8|11095|11092.3|11088.5|11102.8|11095|11090.8|11084.1|3
1656889800000|2022-07-03 23:10:00|11092.4|11088.6|11096.6|11092.8|11103.2|11095.9|11087.7|11082.7|18
1656890100000|2022-07-03 23:15:00|11097.2|11093.4|11101.1|11093.3|11105.2|11100|11097.2|11092.2|4
1656890400000|2022-07-03 23:20:00|11098.7|11094.9|11103.6|11095.8|11103.6|11095.8|11092.6|11085.9|2
1656890700000|2022-07-03 23:25:00|11104.1|11096.3|11102|11094.2|11107.6|11100.8|11098.5|11093.2|10
1656891000000|2022-07-03 23:30:00|11101.6|11093.8|11083|11075.2|11102|11094.8|11083|11075.2|3
1656891300000|2022-07-03 23:35:00|11080.5|11076.7|11087.5|11079.7|11087.5|11080.7|11080.4|11072.7|3
1656891600000|2022-07-03 23:40:00|11087.9|11080.1|11081.4|11073.6|11092.9|11085.1|11081|11073.2|2
1656891900000|2022-07-03 23:45:00|11078.4|11070.6|11075.3|11071.5|11078.4|11071.7|11072.5|11064.7|8
1656892200000|2022-07-03 23:50:00|11077.8|11070|11066.3|11058.5|11081.3|11073.5|11066.3|11058.5|11
1656892500000|2022-07-03 23:55:00|11065.8|11058|11067.3|11059.5|11070.8|11066.5|11062.3|11056.1|25
1656892800000|2022-07-04 00:00:00|11067.8|11060|11045|11037.2|11083.8|11079.1|11043.6|11037.2|187
1656893100000|2022-07-04 00:05:00|11044.5|11036.7|11042.9|11039.1|11050.2|11045|11031.7|11025.5|79
1656893400000|2022-07-04 00:10:00|11042.4|11038.6|11051.8|11048|11059.4|11054.8|11031.9|11028.1|77
1656893700000|2022-07-04 00:15:00|11052.3|11048.5|11062.3|11058.5|11071.2|11065.9|11052.3|11048.5|215
1656894000000|2022-07-04 00:20:00|11062.2|11058.4|11053.3|11045.5|11071|11066.8|11052.8|11045.5|95
1656894300000|2022-07-04 00:25:00|11053.2|11045.4|11056.8|11053|11060.8|11057|11049.7|11043.5|23
1656894600000|2022-07-04 00:30:00|11060|11052.2|11058.3|11054.5|11065.3|11059|11053.7|11047.4|10
1656894900000|2022-07-04 00:35:00|11057.8|11054|11051.4|11047.6|11063.3|11056.9|11049.6|11043.4|13
1656895200000|2022-07-04 00:40:00|11051.7|11047.9|11048.1|11044.3|11063.1|11058.3|11043.7|11037.4|38
1656895500000|2022-07-04 00:45:00|11047.6|11043.8|11048.8|11041|11050.2|11046.4|11040.8|11033|49
1656895800000|2022-07-04 00:50:00|11048.3|11040.5|11039.3|11035.5|11048.3|11042|11037.8|11032.5|25
1656896100000|2022-07-04 00:55:00|11038.3|11033.8|11037.2|11029.4|11042.2|11036.4|11024.7|11018.5|48
1656896400000|2022-07-04 01:00:00|11034.8|11031|11012.9|11005.1|11045.2|11039|10996.7|10992.2|530
1656896700000|2022-07-04 01:05:00|11010.5|11006.7|10997.5|10993.7|11029|11024.6|10992.6|10986.2|304
1656897000000|2022-07-04 01:10:00|10999.9|10992.1|11012.3|11008.5|11018.4|11011.7|10995.4|10989.1|132
1656897300000|2022-07-04 01:15:00|11012.4|11008.6|11010.4|11002.6|11032.7|11026.5|11005.3|10997.5|84
1656897600000|2022-07-04 01:20:00|11009.3|11005.5|10996.8|10989|11010.5|11005.5|10985.9|10982|175
1656897900000|2022-07-04 01:25:00|10995.3|10991.5|10993.2|10989.4|10997.8|10993|10986.7|10981.8|162
1656898200000|2022-07-04 01:30:00|10993.6|10989.8|10976.5|10972.7|11010.5|11004.8|10976.4|10971.5|292
1656898500000|2022-07-04 01:35:00|10977.9|10974.1|11014|11010.2|11014|11010.2|10975.5|10971.5|166
1656898800000|2022-07-04 01:40:00|11013.9|11010.1|11035.2|11027.4|11036.7|11029.9|11004|10997.5|49
1656899100000|2022-07-04 01:45:00|11032.7|11028.9|11055.2|11047.4|11057|11051.9|11022.9|11015.1|92
1656899400000|2022-07-04 01:50:00|11054.3|11046.5|11059.5|11051.7|11063.3|11057.7|11046.5|11039.9|140
1656899700000|2022-07-04 01:55:00|11058.5|11054.7|11071.5|11067.7|11079.9|11074.6|11054.5|11048.2|153
1656900000000|2022-07-04 02:00:00|11072.5|11068.7|11057.1|11049.3|11072.9|11068.7|11053.7|11048.4|71
1656900300000|2022-07-04 02:05:00|11055.6|11051.8|11093.9|11086.1|11096.9|11092.2|11055.1|11048.4|155
1656900600000|2022-07-04 02:10:00|11094.8|11087|11081.5|11077.7|11098.8|11093.5|11075.1|11069.3|150
1656900900000|2022-07-04 02:15:00|11081.6|11077.8|11059.9|11056.1|11085.1|11079.8|11057.7|11053.4|20
1656901200000|2022-07-04 02:20:00|11060.3|11056.5|11059.1|11055.3|11063.2|11057.9|11053.8|11049.5|50
1656901500000|2022-07-04 02:25:00|11058.6|11054.8|11059.7|11055.9|11067.1|11062.2|11057.1|11053.3|69
1656901800000|2022-07-04 02:30:00|11059.6|11055.8|11059|11055.2|11070.4|11065.4|11052.7|11048.9|171
1656902100000|2022-07-04 02:35:00|11058.5|11054.7|11057|11053.2|11072.8|11069|11050.9|11047.1|74
1656902400000|2022-07-04 02:40:00|11056.9|11053.1|11062.4|11058.6|11079.1|11073|11056.9|11052.6|34
1656902700000|2022-07-04 02:45:00|11062.8|11059|11069.2|11061.4|11070.2|11063|11054.4|11050.4|46
1656903000000|2022-07-04 02:50:00|11068.4|11060.6|11062.6|11054.8|11080.1|11073.9|11056.6|11050.3|45
1656903300000|2022-07-04 02:55:00|11064.1|11056.3|11064.3|11056.5|11068.9|11063.5|11054.5|11048.3|62
1656903600000|2022-07-04 03:00:00|11063.9|11056.1|11070.8|11063|11079.7|11071.9|11062.3|11056.1|61
1656903900000|2022-07-04 03:05:00|11069.2|11065.4|11093.7|11085.9|11097.7|11092.3|11066.4|11061.1|122
1656904200000|2022-07-04 03:10:00|11092.1|11088.3|11092|11088.2|11097.5|11091.2|11086.9|11081.1|55
1656904500000|2022-07-04 03:15:00|11092.1|11088.3|11095.1|11091.3|11100.6|11095.4|11086.1|11079.9|30
1656904800000|2022-07-04 03:20:00|11097.5|11089.7|11084.9|11081.1|11097.5|11090.3|11080.9|11073.8|18
1656905100000|2022-07-04 03:25:00|11087.3|11079.5|11090.4|11082.6|11094.3|11089.1|11080.9|11074.7|36
1656905400000|2022-07-04 03:30:00|11088.9|11085.1|11087.8|11084|11090.5|11085.5|11080.9|11074.6|29
1656905700000|2022-07-04 03:35:00|11090.2|11082.4|11084.3|11076.5|11090.2|11084|11080.8|11074.5|18
1656906000000|2022-07-04 03:40:00|11083.5|11075.7|11085.4|11077.6|11089.3|11083.6|11081.8|11075.6|20
1656906300000|2022-07-04 03:45:00|11083.8|11080|11083.4|11075.6|11093.1|11086.9|11080.9|11074.7|12
1656906600000|2022-07-04 03:50:00|11083.5|11075.7|11087.7|11083.9|11092.2|11086.8|11079.3|11073.5|12
1656906900000|2022-07-04 03:55:00|11089.2|11081.4|11076.9|11073.1|11089.2|11082.8|11075.8|11069.5|21
1656907200000|2022-07-04 04:00:00|11080.3|11072.5|11073.9|11066.1|11081.2|11077.4|11071.4|11066.1|44
1656907500000|2022-07-04 04:05:00|11074.4|11066.6|11075.6|11071.8|11080.1|11074.8|11071.8|11066.5|4
1656907800000|2022-07-04 04:10:00|11077.2|11069.4|11080.2|11072.4|11080.2|11073.8|11073.7|11068.5|6
1656908100000|2022-07-04 04:15:00|11077.7|11073.9|11075.5|11071.7|11080.1|11074.2|11072.6|11067.3|9
1656908400000|2022-07-04 04:20:00|11077.1|11069.3|11077.6|11073.8|11081|11074.9|11074.6|11068.4|7
1656908700000|2022-07-04 04:25:00|11079.2|11071.4|11074.4|11070.6|11079.2|11072.9|11074.4|11068.2|42
1656909000000|2022-07-04 04:30:00|11075.9|11068.1|11069.5|11065.7|11075.9|11070.2|11064.1|11061.3|32
1656909300000|2022-07-04 04:35:00|11068.7|11064.9|11068.4|11064.6|11074.9|11068.6|11066.1|11061.2|17
1656909600000|2022-07-04 04:40:00|11068|11064.2|11069.6|11065.8|11073.4|11067.8|11066.2|11061.3|12
1656909900000|2022-07-04 04:45:00|11068.1|11065.3|11075.1|11067.3|11077.9|11073.6|11068|11064.3|64
1656910200000|2022-07-04 04:50:00|11073.5|11069.7|11083.5|11079.7|11085.9|11079.7|11073.5|11068.2|6
1656910500000|2022-07-04 04:55:00|11083.4|11079.6|11093.4|11089.6|11095.9|11090.1|11083.4|11078|3
1656910800000|2022-07-04 05:00:00|11094.4|11090.6|11095.4|11091.6|11107.8|11101.7|11089.9|11085.5|44
1656911100000|2022-07-04 05:05:00|11095.3|11091.5|11086.4|11082.6|11098|11092.6|11086.3|11081|16
1656911400000|2022-07-04 05:10:00|11086|11082.2|11089.1|11081.3|11093.8|11088.5|11083.5|11079.7|87
1656911700000|2022-07-04 05:15:00|11089|11081.2|11087.4|11083.6|11091.8|11087|11080.4|11074.2|35
1656912000000|2022-07-04 05:20:00|11087.8|11084|11093.3|11089.5|11104.7|11099.4|11087.8|11084|19
1656912300000|2022-07-04 05:25:00|11092.8|11089|11104.2|11100.4|11105.8|11101.5|11089.8|11084.9|37
1656912600000|2022-07-04 05:30:00|11105.7|11097.9|11128.1|11124.3|11133.8|11128|11102.7|11096.9|147
1656912900000|2022-07-04 05:35:00|11128.2|11124.4|11122.3|11118.5|11157.5|11153.2|11121.3|11117.5|289
1656913200000|2022-07-04 05:40:00|11122.2|11118.4|11133.1|11129.3|11144.2|11140.4|11116.7|11112.9|249
1656913500000|2022-07-04 05:45:00|11134.1|11130.3|11150.1|11146.3|11157.4|11152.8|11133.6|11129.7|87
1656913800000|2022-07-04 05:50:00|11146.7|11142.9|11139.3|11135.5|11148.3|11142.9|11132.9|11127.5|213
1656914100000|2022-07-04 05:55:00|11139.4|11135.6|11148.6|11144.8|11148.6|11144.8|11130.3|11124.6|131
1656914400000|2022-07-04 06:00:00|11149|11145.2|11154.9|11151.1|11164.7|11158.5|11136.4|11130.4|212
1656914700000|2022-07-04 06:05:00|11155.4|11151.6|11145.7|11141.9|11158.4|11152.5|11142.9|11138.1|230
1656915000000|2022-07-04 06:10:00|11145.9|11142.1|11152.3|11148.5|11155.4|11150.1|11135.7|11132.9|202
1656915300000|2022-07-04 06:15:00|11152.8|11149|11162.3|11158.5|11166.5|11162.2|11144.2|11139.6|273
1656915600000|2022-07-04 06:20:00|11162.5|11158.7|11157.1|11153.3|11162.6|11159.7|11144.6|11141.8|138
1656915900000|2022-07-04 06:25:00|11156.8|11153|11149.2|11145.4|11161.2|11158.4|11145.5|11141.7|94
1656916200000|2022-07-04 06:30:00|11148.3|11145.5|11153.7|11149.9|11160.1|11155.4|11148.2|11143.2|100
1656916500000|2022-07-04 06:35:00|11153.5|11149.7|11150.7|11146.9|11155.9|11152.3|11138.3|11135.2|345
1656916800000|2022-07-04 06:40:00|11151.2|11147.4|11138.7|11134.9|11153.8|11149.3|11127.9|11124.1|281
1656917100000|2022-07-04 06:45:00|11137.5|11133.7|11145.8|11142|11148.2|11144.9|11133.2|11129.2|276
1656917400000|2022-07-04 06:50:00|11146|11142.2|11125.3|11121.5|11149.9|11146.1|11120.2|11115.5|235
1656917700000|2022-07-04 06:55:00|11125.4|11121.6|11130.5|11126.7|11135.5|11129.8|11117.4|11113.6|197
1656918000000|2022-07-04 07:00:00|11130.6|11126.8|11118.7|11114.9|11135.6|11130.7|11115.2|11111.4|221
1656918300000|2022-07-04 07:05:00|11119.1|11115.3|11101.8|11098|11120.6|11116.8|11099.7|11095.8|529
1656918600000|2022-07-04 07:10:00|11102.3|11098.5|11116.2|11112.4|11125.1|11120.3|11102.3|11098.5|175
1656918900000|2022-07-04 07:15:00|11116.7|11112.9|11114.9|11111.1|11124.5|11120.7|11107.1|11103.3|113
1656919200000|2022-07-04 07:20:00|11115.5|11111.7|11115.1|11111.3|11121.2|11117.4|11105.6|11101.8|194
1656919500000|2022-07-04 07:25:00|11115.5|11111.7|11113|11109.2|11116.1|11113.3|11112.1|11109.2|137
1656919800000|2022-07-04 07:30:00|11108.9|11106.1|11101.6|11097.8|11115.6|11111.8|11099.9|11096.1|257
1656920100000|2022-07-04 07:35:00|11102.1|11098.3|11091.7|11087.9|11108.6|11104.8|11088.3|11085|307
1656920400000|2022-07-04 07:40:00|11091.3|11087.5|11087.1|11083.3|11101.7|11095.7|11083.2|11080.4|579
1656920700000|2022-07-04 07:45:00|11087.2|11083.4|11101|11097.2|11106.1|11102.3|11084.2|11080.5|350
1656921000000|2022-07-04 07:50:00|11100.2|11096.4|11107.4|11104.6|11109|11105.7|11095.6|11091.3|273
1656921300000|2022-07-04 07:55:00|11107.5|11104.7|11100.8|11097|11113.4|11109.6|11096.8|11092|423
1656921600000|2022-07-04 08:00:00|11102.1|11098.3|11062.6|11058.8|11102.7|11099.9|11060.3|11055.4|770
1656921900000|2022-07-04 08:05:00|11062.8|11059|11057.3|11053.5|11065.8|11062.1|11045|11040.1|469
1656922200000|2022-07-04 08:10:00|11060.3|11056.5|11062.8|11059|11065.8|11062|11049.8|11046|374
1656922500000|2022-07-04 08:15:00|11062.4|11058.6|11080.2|11076.4|11083.2|11079.4|11057.4|11053|742
1656922800000|2022-07-04 08:20:00|11080.3|11076.5|11082.1|11078.3|11083.5|11080.6|11075|11072.2|649
1656923100000|2022-07-04 08:25:00|11082.2|11078.4|11037.3|11033.5|11083|11079.2|11024.1|11020.1|3076
1656923400000|2022-07-04 08:30:00|11037.2|11033.4|11017.8|11014|11054.4|11050.6|11015.1|11011.3|2084
1656923700000|2022-07-04 08:35:00|11018.2|11014.4|11016.3|11012.5|11018.7|11014.9|10992.5|10985.9|898
1656924000000|2022-07-04 08:40:00|11016.5|11012.7|11024.5|11020.7|11027|11022.2|11001.2|10996.4|451
1656924300000|2022-07-04 08:45:00|11024.4|11020.6|11016.3|11012.5|11026.2|11022.5|11007.3|11003.3|480
1656924600000|2022-07-04 08:50:00|11016.2|11012.4|11015|11011.2|11024.6|11020.8|10997.7|10994|461
1656924900000|2022-07-04 08:55:00|11014.9|11011.1|11030.5|11026.7|11038.1|11033.3|11014.9|11011.1|487
1656925200000|2022-07-04 09:00:00|11029.6|11025.8|11038.1|11034.3|11042.7|11038.9|11026.7|11022.2|890
1656925500000|2022-07-04 09:05:00|11038.7|11034.9|11042.2|11038.4|11044.3|11040.5|11029.6|11026|582
1656925800000|2022-07-04 09:10:00|11042.3|11038.5|11038.6|11034.8|11042.6|11039.2|11032|11028.2|277
1656926100000|2022-07-04 09:15:00|11038.7|11034.9|11028.2|11024.4|11040.7|11036.9|11022.2|11018.5|483
1656926400000|2022-07-04 09:20:00|11028.3|11025.4|10989.3|10985.5|11028.3|11025.4|10989.3|10983.3|738
1656926700000|2022-07-04 09:25:00|10989.7|10985.9|11011|11007.2|11031|11027.2|10982.8|10977.5|899
1656927000000|2022-07-04 09:30:00|11011.2|11007.4|11038.8|11036|11038.8|11036|11004.7|11000.9|682
1656927300000|2022-07-04 09:35:00|11038.9|11036.1|11042.6|11038.8|11049.9|11043.2|11032.7|11028.9|297
1656927600000|2022-07-04 09:40:00|11042.7|11038.9|11050.3|11046.5|11056.3|11052.5|11030.8|11027|616
1656927900000|2022-07-04 09:45:00|11049.9|11046.1|11056|11052.2|11064.1|11060.3|11043.3|11039.5|1012
1656928200000|2022-07-04 09:50:00|11056.1|11052.3|11065|11061.2|11070.5|11066.7|11050|11047.2|268
1656928500000|2022-07-04 09:55:00|11064.9|11062.1|11063.8|11060|11079.7|11075.3|11062.8|11059|480
1656928800000|2022-07-04 10:00:00|11063.7|11060.9|11047|11043.2|11068|11064|11046|11042.2|354
1656929100000|2022-07-04 10:05:00|11047.1|11043.3|11052.2|11048.4|11054.9|11051.2|11043.2|11039.4|382
1656929400000|2022-07-04 10:10:00|11052.6|11048.8|11067.4|11064.6|11069.9|11066.1|11047.8|11044.8|138
1656929700000|2022-07-04 10:15:00|11067.5|11064.7|11058.5|11055.7|11068|11064.7|11051.5|11046.9|206
1656930000000|2022-07-04 10:20:00|11059.4|11055.6|11057.5|11053.7|11061.7|11058.8|11052.6|11048.8|88
1656930300000|2022-07-04 10:25:00|11057.6|11054.7|11071.4|11067.6|11073.8|11070|11057.5|11053.7|246
1656930600000|2022-07-04 10:30:00|11071.3|11067.5|11063.5|11059.7|11075.3|11071.5|11063.1|11059.3|205
1656930900000|2022-07-04 10:35:00|11063.1|11059.3|11089.2|11086.4|11092.2|11088.4|11062.5|11058.7|389
1656931200000|2022-07-04 10:40:00|11089.3|11086.5|11086.1|11082.3|11093|11089.5|11085.1|11081.4|235
1656931500000|2022-07-04 10:45:00|11086.5|11082.7|11107.6|11103.8|11111|11107.2|11083.9|11080.1|440
1656931800000|2022-07-04 10:50:00|11108.2|11104.4|11123.5|11119.7|11126.4|11122.1|11106.1|11102.3|429
1656932100000|2022-07-04 10:55:00|11124.4|11120.7|11130.1|11126.3|11143.3|11139.5|11124.1|11120.3|356
1656932400000|2022-07-04 11:00:00|11130.3|11126.5|11152.5|11148.7|11158.6|11155.7|11130.3|11126.5|574
1656932700000|2022-07-04 11:05:00|11155.4|11152.6|11165.3|11161.5|11170.3|11166.4|11147.6|11143.8|661
1656933000000|2022-07-04 11:10:00|11165.4|11161.6|11162.3|11158.5|11166.8|11163|11145.5|11141.7|206
1656933300000|2022-07-04 11:15:00|11161.4|11158.6|11155.3|11151.5|11165.4|11161.6|11151.2|11147.4|461
1656933600000|2022-07-04 11:20:00|11154.3|11150.5|11155|11151.2|11165.1|11161.3|11149.4|11145.8|226
1656933900000|2022-07-04 11:25:00|11155.1|11151.3|11167.9|11164.1|11172.1|11168.3|11153.4|11149.6|474
1656934200000|2022-07-04 11:30:00|11167|11164.2|11165.2|11161.4|11168.9|11165.2|11151.3|11147.6|281
1656934500000|2022-07-04 11:35:00|11165.1|11161.3|11191.1|11187.3|11200.2|11195.4|11162.8|11157.4|527
1656934800000|2022-07-04 11:40:00|11192.1|11188.3|11212.6|11208.8|11216|11211.4|11190.3|11186.5|679
1656935100000|2022-07-04 11:45:00|11212.7|11208.9|11194.5|11190.7|11213.1|11209.3|11193.9|11190.1|221
1656935400000|2022-07-04 11:50:00|11196.1|11192.3|11183.9|11180.1|11197.3|11193.5|11179|11175.8|625
1656935700000|2022-07-04 11:55:00|11184.9|11181.1|11201.2|11197.4|11204.8|11200.5|11183.9|11180.1|127
1656936000000|2022-07-04 12:00:00|11200.8|11197|11197.6|11194.8|11209.9|11205.9|11193.5|11189.2|378
1656936300000|2022-07-04 12:05:00|11198.9|11195.1|11235.1|11232.3|11239|11235.3|11198.7|11194.9|716
1656936600000|2022-07-04 12:10:00|11236.5|11232.7|11231|11228.2|11241.2|11237.1|11223|11220.1|401
1656936900000|2022-07-04 12:15:00|11231.1|11228.3|11235.1|11231.3|11238.2|11234.2|11219.2|11215.5|279
1656937200000|2022-07-04 12:20:00|11235|11231.2|11238.1|11234.3|11245.9|11243.1|11233.9|11231.1|275
1656937500000|2022-07-04 12:25:00|11237.9|11234.1|11231.4|11227.6|11257|11253.3|11226.9|11223.1|454
1656937800000|2022-07-04 12:30:00|11232.4|11228.6|11250.2|11246.4|11255.2|11249|11230.3|11226.6|302
1656938100000|2022-07-04 12:35:00|11249.8|11246|11237.5|11233.7|11249.8|11246|11232.5|11228.7|419
1656938400000|2022-07-04 12:40:00|11237.3|11233.5|11255.5|11251.7|11256.9|11253.1|11237.3|11233.5|282
1656938700000|2022-07-04 12:45:00|11255.9|11252.1|11267.1|11263.3|11267.1|11263.3|11250.4|11246.6|241
1656939000000|2022-07-04 12:50:00|11267.6|11263.8|11267|11263.2|11269.1|11265.3|11256.7|11250.9|326
1656939300000|2022-07-04 12:55:00|11268.6|11260.8|11260.6|11256.8|11270.4|11267.6|11254|11250.2|456
1656939600000|2022-07-04 13:00:00|11258.5|11254.7|11276|11272.2|11296.3|11292.5|11257.1|11251.1|1507
1656939900000|2022-07-04 13:05:00|11276.1|11272.3|11243.3|11239.5|11279.9|11276.1|11237.9|11234.1|803
1656940200000|2022-07-04 13:10:00|11243.1|11239.3|11228.2|11224.4|11252.1|11249.2|11224.2|11221.4|837
1656940500000|2022-07-04 13:15:00|11229.2|11225.4|11239|11235.2|11249.4|11245.7|11229.1|11225.3|559
1656940800000|2022-07-04 13:20:00|11239.9|11236.1|11237.8|11234|11253.4|11249.6|11233.1|11229.3|355
1656941100000|2022-07-04 13:25:00|11238.9|11236.1|11229|11225.2|11248.3|11244.5|11223.8|11220|365
1656941400000|2022-07-04 13:30:00|11228.9|11225.1|11226.8|11223|11235.9|11233.1|11209|11205.2|553
1656941700000|2022-07-04 13:35:00|11227|11223.2|11213.3|11209.5|11233.8|11230|11204.8|11201.8|376
1656942000000|2022-07-04 13:40:00|11213.2|11209.4|11202.9|11199.1|11215.9|11213|11192.9|11190|344
1656942300000|2022-07-04 13:45:00|11202.8|11199|11197.5|11193.7|11210.5|11206.8|11192.7|11188.9|633
1656942600000|2022-07-04 13:50:00|11196.7|11192.9|11223.4|11219.6|11230.4|11226.7|11196.6|11192.8|735
1656942900000|2022-07-04 13:55:00|11222.5|11218.7|11212.8|11209|11225.5|11222.6|11207.7|11203.9|510
1656943200000|2022-07-04 14:00:00|11212.7|11208.9|11229.4|11225.6|11235.4|11231.6|11210.9|11207.9|411
1656943500000|2022-07-04 14:05:00|11230.3|11226.5|11293.2|11289.4|11293.2|11289.4|11227.5|11223.7|1202
1656943800000|2022-07-04 14:10:00|11295|11291.2|11280.8|11277|11311|11307.7|11270.7|11266.9|1687
1656944100000|2022-07-04 14:15:00|11280.7|11277.9|11278.9|11276.1|11282.8|11279|11262.1|11258.3|437
1656944400000|2022-07-04 14:20:00|11278.8|11276|11288.9|11285.1|11292.3|11289.1|11270.8|11268|457
1656944700000|2022-07-04 14:25:00|11289.9|11287.1|11297.5|11293.7|11306|11302.2|11286.8|11281.1|556
1656945000000|2022-07-04 14:30:00|11298|11294.2|11303.1|11299.3|11308|11305.2|11290.1|11287|564
1656945300000|2022-07-04 14:35:00|11303|11299.2|11296.4|11292.6|11321.9|11318.1|11294.4|11290.7|1024
1656945600000|2022-07-04 14:40:00|11295.4|11292.5|11312.9|11309.1|11312.9|11309.1|11285.4|11282.1|639
1656945900000|2022-07-04 14:45:00|11313.1|11309.3|11300.4|11297.6|11314|11311.2|11288.8|11285.6|753
1656946200000|2022-07-04 14:50:00|11301.3|11297.5|11294.1|11290.3|11313.1|11309.3|11290|11286.7|605
1656946500000|2022-07-04 14:55:00|11291.6|11288.8|11294.8|11291|11295|11291.3|11272.3|11268.6|837
1656946800000|2022-07-04 15:00:00|11296.9|11293.1|11286.7|11283.9|11302.8|11299.1|11275.9|11272.1|761
1656947100000|2022-07-04 15:05:00|11286.6|11283.8|11293.1|11289.3|11297.7|11293.9|11284.3|11280.5|799
1656947400000|2022-07-04 15:10:00|11291.7|11287.9|11306.1|11303.3|11315|11311.3|11286.2|11282.4|901
1656947700000|2022-07-04 15:15:00|11306.9|11304.1|11296.3|11292.5|11307.2|11304.3|11289|11286.2|708
1656948000000|2022-07-04 15:20:00|11296.2|11292.4|11316.4|11312.6|11320.7|11317.9|11294.1|11291.2|1688
1656948300000|2022-07-04 15:25:00|11316.3|11312.5|11309.1|11305.3|11321.3|11318.1|11303.1|11298.7|4130
1656948600000|2022-07-04 15:30:00|11309.2|11306.3|11285.2|11281.4|11309.5|11306.6|11274.1|11270.8|2177
1656948900000|2022-07-04 15:35:00|11285|11281.2|11292.5|11288.7|11294.9|11291.2|11282.1|11278.2|443
1656949200000|2022-07-04 15:40:00|11293.5|11289.7|11292.6|11288.8|11300.7|11296.9|11285|11281.2|663
1656949500000|2022-07-04 15:45:00|11293|11289.2|11284.8|11281|11293|11289.2|11279.1|11275.3|515
1656949800000|2022-07-04 15:50:00|11283.8|11281.9|11284.1|11280.3|11292.5|11288.9|11274.1|11271.2|481
1656950100000|2022-07-04 15:55:00|11284.5|11280.7|11284.7|11280.9|11290.7|11287.3|11279.2|11276.4|269
1656950400000|2022-07-04 16:00:00|11284.9|11281.1|11284.9|11281.1|11291.8|11288.1|11281.9|11279|275
1656950700000|2022-07-04 16:05:00|11284.8|11281|11280.4|11276.6|11285.4|11282.5|11271.7|11268.9|245
1656951000000|2022-07-04 16:10:00|11280.8|11277|11278.4|11274.6|11281.9|11278.1|11268.9|11264.4|210
1656951300000|2022-07-04 16:15:00|11279.1|11275.3|11288.2|11285.4|11291.9|11288.3|11279.1|11275.3|322
1656951600000|2022-07-04 16:20:00|11288.1|11285.3|11277.2|11273.4|11289.1|11285.3|11275.4|11271.6|173
1656951900000|2022-07-04 16:25:00|11276.4|11274.4|11282|11278.2|11286.7|11282.9|11273.1|11269.5|201
1656952200000|2022-07-04 16:30:00|11281.9|11278.1|11289.5|11286.7|11292.6|11288.9|11279|11275.2|249
1656952500000|2022-07-04 16:35:00|11290.5|11286.8|11295.7|11292.9|11299.6|11295.8|11286.5|11282.7|540
1656952800000|2022-07-04 16:40:00|11296.6|11292.8|11304.2|11301.4|11305.9|11302.1|11293.7|11290|296
1656953100000|2022-07-04 16:45:00|11304.3|11300.5|11312|11308.2|11317.1|11314.2|11303.2|11300|396
1656953400000|2022-07-04 16:50:00|11312.4|11308.6|11302|11298.2|11317.5|11314.2|11302|11298.2|370
1656953700000|2022-07-04 16:55:00|11302.9|11300.1|11266.3|11263.5|11303.8|11300.1|11261.2|11257.8|1738
1656954000000|2022-07-04 17:00:00|11267.9|11264.1|11253.2|11249.4|11271.1|11268|11239.6|11235.8|407
1656954300000|2022-07-04 17:05:00|11253.6|11249.8|11267.6|11263.8|11278.5|11270.7|11253.6|11246.3|452
1656954600000|2022-07-04 17:10:00|11267.5|11263.7|11279.6|11275.8|11282.2|11277.2|11267.1|11262.4|294
1656954900000|2022-07-04 17:15:00|11280.4|11276.6|11281.6|11278.8|11284.9|11280.7|11276.8|11271.3|251
1656955200000|2022-07-04 17:20:00|11281.7|11278.9|11292.7|11288.9|11292.8|11289.9|11281.7|11278.8|88
1656955500000|2022-07-04 17:25:00|11291.9|11289.1|11303.2|11299.4|11303.8|11300|11291.7|11288.8|144
1656969000000|2022-07-04 21:10:00|11301.1|11297.3|11301.1|11297.3|11301.1|11297.3|11301.1|11297.3|0
1656979200000|2022-07-05 00:00:00|11278.4|11270.6|11245.4|11241.6|11278.4|11270.6|11229.9|11223.7|539
1656979500000|2022-07-05 00:05:00|11244.4|11239.2|11247.9|11244.1|11251.4|11247.6|11231.9|11228.1|125
1656979800000|2022-07-05 00:10:00|11249.4|11241.6|11283.8|11280|11288.8|11283.4|11247.4|11241.6|204
1656980100000|2022-07-05 00:15:00|11283.7|11279.9|11293|11289.2|11303|11299.2|11283.2|11278.9|171
1656980400000|2022-07-05 00:20:00|11292.8|11289|11272|11268.2|11293.6|11289|11268.1|11261.9|55
1656980700000|2022-07-05 00:25:00|11272.4|11268.6|11280.6|11276.8|11284.2|11278.9|11264.1|11259.5|41
1656981000000|2022-07-05 00:30:00|11280.8|11277|11292.6|11288.8|11295|11288.9|11279.4|11275.6|21
1656981300000|2022-07-05 00:35:00|11292.5|11288.7|11282.9|11279.1|11295.5|11291.7|11281.3|11276.5|9
1656981600000|2022-07-05 00:40:00|11283.4|11279.6|11288.2|11280.4|11293.3|11288.9|11282.7|11278.9|10
1656981900000|2022-07-05 00:45:00|11288.3|11280.5|11295.5|11291.7|11303.6|11298.7|11286.7|11280.5|35
1656982200000|2022-07-05 00:50:00|11295.7|11291.9|11293.5|11289.7|11301.9|11297.3|11290.6|11285.3|26
1656982500000|2022-07-05 00:55:00|11293.6|11289.8|11301.1|11297.3|11306.1|11300.7|11287.8|11282.4|49
1656982800000|2022-07-05 01:00:00|11301.4|11297.6|11343.5|11339.7|11347.6|11344.8|11301.4|11296.9|1267
1656983100000|2022-07-05 01:05:00|11343.4|11339.6|11349.4|11345.6|11360.6|11356.8|11332.9|11327.1|401
1656983400000|2022-07-05 01:10:00|11349.6|11345.8|11352.2|11348.4|11358.6|11353.6|11337.9|11333.6|146
1656983700000|2022-07-05 01:15:00|11351.9|11348.1|11360.5|11356.7|11361.7|11358.4|11341.8|11336.1|274
1656984000000|2022-07-05 01:20:00|11360.7|11356.9|11349.7|11345.9|11365|11361.4|11345.6|11340.2|319
1656984300000|2022-07-05 01:25:00|11349.8|11346|11363.8|11360|11365.4|11361.5|11349.7|11343.9|200
1656984600000|2022-07-05 01:30:00|11363.9|11360.1|11352.5|11348.7|11364.7|11361.8|11351.5|11347.7|298
1656984900000|2022-07-05 01:35:00|11350.5|11346.7|11354.2|11350.4|11363.1|11359|11345.3|11341.5|138
1656985200000|2022-07-05 01:40:00|11354.6|11350.8|11351.3|11348.5|11360.5|11356.7|11346.9|11343.1|70
1656985500000|2022-07-05 01:45:00|11351.2|11348.4|11353.7|11349.9|11364.3|11358.8|11347.2|11342.4|114
1656985800000|2022-07-05 01:50:00|11353.2|11349.4|11357.8|11354|11364.2|11358.9|11343.2|11340.4|155
1656986100000|2022-07-05 01:55:00|11356.6|11352.8|11384.6|11380.8|11389.7|11385.9|11345.3|11340.7|199
1656986400000|2022-07-05 02:00:00|11384.8|11381|11363.5|11359.7|11391.8|11387|11354.6|11349.3|158
1656986700000|2022-07-05 02:05:00|11363.6|11359.8|11316.8|11313|11363.6|11359.8|11312|11307.2|123
1656987000000|2022-07-05 02:10:00|11317.6|11313.8|11320.4|11316.6|11324.2|11318.8|11311.1|11306.2|127
1656987300000|2022-07-05 02:15:00|11322.9|11315.1|11325|11321.2|11327.8|11321.6|11317.1|11311.3|17
1656987600000|2022-07-05 02:20:00|11322.5|11318.7|11334.8|11331|11334.8|11331|11322.5|11317.1|69
1656987900000|2022-07-05 02:25:00|11334.7|11330.9|11340.1|11336.3|11343.2|11336.9|11331.4|11326.6|48
1656988200000|2022-07-05 02:30:00|11338.2|11335.4|11301.6|11297.8|11338.6|11335.4|11301.6|11296.1|240
1656988500000|2022-07-05 02:35:00|11302|11298.2|11293.6|11289.8|11311.2|11306.3|11290.5|11286.7|176
1656988800000|2022-07-05 02:40:00|11294|11290.2|11287.6|11283.8|11295|11291.3|11283.2|11279.4|125
1656989100000|2022-07-05 02:45:00|11287.2|11283.4|11258.4|11254.6|11292.4|11288.6|11257|11253.1|158
1656989400000|2022-07-05 02:50:00|11258.5|11254.7|11265.2|11261.4|11274.6|11270.4|11252.8|11247.9|123
1656989700000|2022-07-05 02:55:00|11267.2|11263.4|11266.2|11262.4|11276.7|11272.3|11261.2|11255.8|45
1656990000000|2022-07-05 03:00:00|11265.1|11261.3|11266.1|11262.3|11279.2|11275.4|11251.7|11248.6|78
1656990300000|2022-07-05 03:05:00|11265.3|11261.5|11268.2|11264.4|11278.6|11274.2|11260.7|11255.8|57
1656990600000|2022-07-05 03:10:00|11268.1|11264.3|11267.4|11259.6|11271|11267.2|11256.7|11251.8|33
1656990900000|2022-07-05 03:15:00|11265|11261.2|11273.8|11270|11280.4|11275.1|11256.4|11252.6|43
1656991200000|2022-07-05 03:20:00|11274.3|11270.5|11252.9|11249.1|11283.3|11277.9|11252.4|11248.6|147
1656991500000|2022-07-05 03:25:00|11253.8|11250|11253.8|11250|11260.3|11255|11239.5|11235.2|222
1656991800000|2022-07-05 03:30:00|11253.2|11249.4|11259.7|11255.9|11265.7|11259.4|11251.3|11245.9|9
1656992100000|2022-07-05 03:35:00|11258.2|11254.4|11265.5|11261.7|11276.5|11272.7|11256.1|11250.9|119
1656992400000|2022-07-05 03:40:00|11265.1|11261.3|11263.8|11260|11265.6|11262.7|11262.4|11257.8|33
1656992700000|2022-07-05 03:45:00|11263.7|11259.9|11264.3|11260.5|11265.2|11261.5|11260.3|11256.5|30
1656993000000|2022-07-05 03:50:00|11263.8|11260|11257.8|11254|11264.4|11261.5|11257.8|11251.6|8
1656993300000|2022-07-05 03:55:00|11258.3|11254.5|11259.8|11256|11261.2|11257.4|11258.3|11253.4|2
1656993600000|2022-07-05 04:00:00|11260.2|11256.4|11265.2|11261.4|11267.9|11264.3|11257.8|11252.5|32
1656993900000|2022-07-05 04:05:00|11264.7|11260.9|11261.6|11257.8|11266.1|11262.2|11258.6|11253.4|9
1656994200000|2022-07-05 04:10:00|11261.1|11257.3|11269.7|11265.9|11271.1|11266.8|11257.1|11253.4|9
1656994500000|2022-07-05 04:15:00|11270.4|11266.6|11275.5|11271.7|11278.5|11274.7|11269.7|11265.9|10
1656994800000|2022-07-05 04:20:00|11275|11271.2|11273.5|11269.7|11281.4|11277.6|11272.5|11267.1|22
1656995100000|2022-07-05 04:25:00|11274|11270.2|11285.3|11281.5|11287.9|11283.3|11273.5|11269.7|5
1656995400000|2022-07-05 04:30:00|11285.5|11281.7|11282.4|11278.6|11289.9|11286.1|11278.5|11274.2|45
1656995700000|2022-07-05 04:35:00|11282.5|11278.7|11280.7|11276.9|11285.9|11280.6|11280.3|11276|3
1656996000000|2022-07-05 04:40:00|11280.3|11276.5|11283.2|11279.4|11283.2|11279.4|11277.8|11273.1|11
1656996300000|2022-07-05 04:45:00|11282.8|11279|11279.3|11275.5|11282.8|11279|11275.3|11271.5|18
1656996600000|2022-07-05 04:50:00|11279.2|11275.4|11280|11276.2|11280|11276.2|11272.6|11268.9|16
1656996900000|2022-07-05 04:55:00|11280.5|11276.7|11281.5|11277.7|11281.5|11277.7|11278.5|11275.2|4
1656997200000|2022-07-05 05:00:00|11283.5|11278.7|11288|11284.2|11290.5|11286.7|11281.5|11277.7|15
1656997500000|2022-07-05 05:05:00|11287.5|11283.7|11296.7|11292.9|11301.3|11295.9|11287|11283.2|38
1656997800000|2022-07-05 05:10:00|11296.2|11292.4|11282.7|11278.9|11296.7|11292.9|11282|11278.2|16
1656998100000|2022-07-05 05:15:00|11282.8|11279|11279.1|11275.3|11287.1|11283.3|11278.1|11274.3|10
1656998400000|2022-07-05 05:20:00|11279.5|11275.7|11275.2|11271.4|11279.7|11275.9|11273.8|11268.4|4
1656998700000|2022-07-05 05:25:00|11275.6|11271.8|11279.5|11275.7|11280.5|11276.7|11274.1|11270.3|18
1656999000000|2022-07-05 05:30:00|11282.1|11274.3|11247.5|11243.7|11282.1|11276.2|11238.6|11232.2|301
1656999300000|2022-07-05 05:35:00|11246.3|11242.5|11237.2|11233.4|11253.3|11249.5|11234.6|11230.8|102
1656999600000|2022-07-05 05:40:00|11238|11234.2|11241.3|11237.5|11248.6|11244.3|11231.8|11227.8|41
1656999900000|2022-07-05 05:45:00|11241|11237.2|11242.1|11238.3|11258.6|11254.8|11235.4|11231.7|77
1657000200000|2022-07-05 05:50:00|11241.3|11237.5|11250.5|11246.7|11253.1|11249.3|11234.6|11230.7|40
1657000500000|2022-07-05 05:55:00|11249.7|11246.9|11260.5|11252.7|11262.3|11258.6|11243.4|11239.6|49
1657000800000|2022-07-05 06:00:00|11260.4|11252.6|11257.4|11253.6|11269.8|11266|11245.6|11241.8|113
1657001100000|2022-07-05 06:05:00|11257.6|11253.8|11261.6|11257.8|11269.5|11266.7|11253.4|11248.8|100
1657001400000|2022-07-05 06:10:00|11262|11258.2|11252|11248.2|11262.9|11260|11242.8|11239|98
1657001700000|2022-07-05 06:15:00|11252.4|11248.6|11238.5|11234.7|11255.8|11252|11235.8|11231.7|132
1657002000000|2022-07-05 06:20:00|11237.1|11233.3|11221|11217.2|11239.7|11235.9|11217.9|11215.1|345
1657002300000|2022-07-05 06:25:00|11220.1|11217.3|11219|11215.2|11232.1|11228.3|11218|11215.1|102
1657002600000|2022-07-05 06:30:00|11218.9|11215.1|11217.2|11213.4|11219.2|11215.4|11202.2|11198.4|449
1657002900000|2022-07-05 06:35:00|11216.3|11212.5|11200.3|11196.5|11216.3|11212.5|11194.5|11190.5|240
1657003200000|2022-07-05 06:40:00|11201.1|11197.3|11217.7|11213.9|11220.9|11217.1|11200.7|11196.9|285
1657003500000|2022-07-05 06:45:00|11216.9|11213.1|11217.4|11213.6|11222.8|11220|11207.5|11203.2|81
1657003800000|2022-07-05 06:50:00|11217|11213.2|11218.7|11214.9|11227|11221.9|11210|11206.3|368
1657004100000|2022-07-05 06:55:00|11217.6|11213.8|11211.9|11208.1|11221.1|11217.3|11209.4|11205.6|282
1657004400000|2022-07-05 07:00:00|11212.3|11208.5|11237.4|11234.6|11250.4|11246.6|11203.9|11200.2|695
1657004700000|2022-07-05 07:05:00|11237.2|11234.4|11249.4|11245.6|11258.5|11255.7|11236.8|11233.6|422
1657005000000|2022-07-05 07:10:00|11249.5|11245.7|11249.2|11245.4|11254.4|11250.6|11235.3|11232.5|459
1657005300000|2022-07-05 07:15:00|11248.8|11245|11233.3|11229.5|11260.1|11256.3|11229.8|11225.1|611
1657005600000|2022-07-05 07:20:00|11233.7|11229.9|11230.9|11227.1|11243.7|11239.9|11227.9|11223.9|304
1657005900000|2022-07-05 07:25:00|11231.7|11227.9|11231.7|11227.9|11242.8|11239.7|11227.8|11224.9|345
1657006200000|2022-07-05 07:30:00|11231.8|11228|11237.5|11233.7|11240.5|11236.8|11227.7|11224.9|346
1657006500000|2022-07-05 07:35:00|11237.1|11233.3|11238.3|11235.5|11241.3|11237.5|11214.6|11210.8|378
1657006800000|2022-07-05 07:40:00|11239.2|11235.4|11246.5|11242.7|11251|11247.4|11233.2|11229.5|306
1657007100000|2022-07-05 07:45:00|11247|11243.2|11259.1|11255.3|11261|11257.2|11241.1|11237.2|677
1657007400000|2022-07-05 07:50:00|11259|11255.2|11275.2|11271.4|11281.6|11278.7|11254.2|11250.4|1075
1657007700000|2022-07-05 07:55:00|11275.1|11271.3|11301|11297.2|11306.7|11303.7|11274.7|11270.9|1236
1657008000000|2022-07-05 08:00:00|11300|11296.2|11295.8|11292|11306.9|11304|11285.2|11281.5|1071
1657008300000|2022-07-05 08:05:00|11295.6|11291.8|11301.8|11298|11306.1|11303.3|11293.4|11290.6|627
1657008600000|2022-07-05 08:10:00|11301.7|11298.9|11307.5|11303.7|11322.3|11319.5|11296.8|11293.5|981
1657008900000|2022-07-05 08:15:00|11307.4|11304.6|11283.6|11279.8|11311.1|11307.8|11276|11272.3|919
1657009200000|2022-07-05 08:20:00|11283.7|11279.9|11299.8|11296|11313.8|11307.7|11277.8|11274|1746
1657009500000|2022-07-05 08:25:00|11300.2|11296.4|11285.4|11281.6|11302.9|11299.1|11264.1|11260.3|3746
1657009800000|2022-07-05 08:30:00|11285.3|11281.5|11302.7|11298.9|11305.7|11302.8|11274.6|11270.8|2060
1657010100000|2022-07-05 08:35:00|11302.3|11298.5|11305.5|11301.7|11321.6|11318.8|11301.5|11297.8|1587
1657010400000|2022-07-05 08:40:00|11305.7|11301.9|11280.2|11276.4|11305.7|11302|11279|11275.2|1057
1657010700000|2022-07-05 08:45:00|11281.4|11277.6|11266.3|11262.5|11284.5|11280|11264.3|11260.6|1361
1657011000000|2022-07-05 08:50:00|11266.1|11262.3|11248.6|11244.8|11279|11275.2|11248.4|11244.7|791
1657011300000|2022-07-05 08:55:00|11249.4|11245.6|11248.4|11244.6|11256.3|11252.6|11243.3|11239.5|613
1657011600000|2022-07-05 09:00:00|11248.5|11244.7|11202.6|11198.8|11253|11248.9|11183.3|11178.1|2037
1657011900000|2022-07-05 09:05:00|11203.8|11200|11181.8|11178|11205.1|11201.3|11171.1|11167.4|915
1657012200000|2022-07-05 09:10:00|11181.6|11178.8|11221.2|11217.4|11224.6|11220.8|11176|11172.2|900
1657012500000|2022-07-05 09:15:00|11220.9|11217.1|11198.4|11194.6|11222|11218.2|11196.4|11191|800
1657012800000|2022-07-05 09:20:00|11198|11194.2|11209.6|11205.8|11212.3|11208.5|11196.7|11192.9|617
1657013100000|2022-07-05 09:25:00|11209.4|11205.6|11181.6|11177.8|11210.9|11207.9|11175.4|11171.6|380
1657013400000|2022-07-05 09:30:00|11181.8|11178|11175.2|11171.4|11193.6|11188.7|11173.1|11169.3|615
1657013700000|2022-07-05 09:35:00|11174.2|11170.5|11125.9|11122.1|11178.9|11175.1|11123.3|11119|1681
1657014000000|2022-07-05 09:40:00|11125.8|11123|11105.5|11101.7|11125.9|11123|11104.1|11100.4|1416
1657014300000|2022-07-05 09:45:00|11105.3|11101.5|11104.7|11100.9|11106.2|11102.4|11084.2|11080.4|833
1657014600000|2022-07-05 09:50:00|11104.6|11100.8|11130.6|11126.8|11134|11130.2|11088.3|11083.1|856
1657014900000|2022-07-05 09:55:00|11130.4|11126.6|11145.8|11142|11153.6|11149.9|11120.6|11115.6|813
1657015200000|2022-07-05 10:00:00|11145.3|11141.5|11149.1|11146.3|11167.7|11164.8|11144.8|11141|661
1657015500000|2022-07-05 10:05:00|11149.2|11146.4|11152.3|11148.5|11161.2|11157.4|11143.4|11140.6|359
1657015800000|2022-07-05 10:10:00|11152.2|11148.4|11144.5|11141.7|11156.4|11152.6|11143.5|11140.7|421
1657016100000|2022-07-05 10:15:00|11145.3|11141.5|11104.9|11102.1|11147.7|11144.7|11104.9|11102.1|761
1657016400000|2022-07-05 10:20:00|11104.7|11101.9|11121.1|11117.3|11130.2|11126.5|11102.7|11099.1|470
1657016700000|2022-07-05 10:25:00|11121.5|11117.7|11119.9|11116.1|11131.2|11127.4|11112.5|11108.7|409
1657017000000|2022-07-05 10:30:00|11121.6|11117.8|11119|11115.2|11128.5|11125|11110.2|11107.4|431
1657017300000|2022-07-05 10:35:00|11118.2|11114.4|11125.7|11122.9|11129.2|11125.9|11113.8|11110|380
1657017600000|2022-07-05 10:40:00|11124.3|11120.5|11130.1|11126.3|11141.9|11139|11122.5|11118.7|377
1657017900000|2022-07-05 10:45:00|11129.1|11125.3|11103.2|11099.4|11131|11127.3|11103|11099.3|552
1657018200000|2022-07-05 10:50:00|11101.2|11100.4|11090.5|11086.7|11107.3|11103.5|11085.4|11082.4|532
1657018500000|2022-07-05 10:55:00|11090.6|11086.8|11098.3|11094.5|11098.9|11095.5|11064.7|11061.8|902
1657018800000|2022-07-05 11:00:00|11099.1|11095.3|11084.5|11080.7|11107.7|11103.9|11080.8|11077|615
1657019100000|2022-07-05 11:05:00|11083.8|11080|11089.3|11085.5|11092.3|11088.5|11078.7|11074.9|263
1657019400000|2022-07-05 11:10:00|11089.4|11085.6|11081.7|11077.9|11092.4|11088.6|11077.5|11073.7|337
1657019700000|2022-07-05 11:15:00|11082.5|11078.7|11083.9|11080.1|11092.7|11089.8|11077.1|11071.2|358
1657020000000|2022-07-05 11:20:00|11084|11080.2|11082.7|11078.9|11095.6|11092.1|11077|11073.2|470
1657020300000|2022-07-05 11:25:00|11082.8|11079|11080|11076.2|11085.7|11081.9|11076.2|11069.3|347
1657020600000|2022-07-05 11:30:00|11079|11075.2|11078.2|11074.4|11090.1|11086.3|11076.2|11071.5|363
1657020900000|2022-07-05 11:35:00|11078.1|11075.3|11095.2|11091.4|11104.6|11101.4|11077.8|11074|839
1657021200000|2022-07-05 11:40:00|11094.8|11091|11086.3|11082.5|11098.3|11094.5|11078.5|11074.8|344
1657021500000|2022-07-05 11:45:00|11085.5|11081.7|11082.2|11078.4|11090.2|11086.4|11079.1|11075.3|295
1657021800000|2022-07-05 11:50:00|11082.1|11078.3|11096.4|11092.6|11096.4|11092.6|11079|11075.2|489
1657022100000|2022-07-05 11:55:00|11097|11094.2|11096.2|11092.4|11106|11102.8|11090.7|11086.9|687
1657022400000|2022-07-05 12:00:00|11096.5|11092.7|11084.6|11080.8|11103.3|11100|11083.1|11079.8|611
1657022700000|2022-07-05 12:05:00|11085|11081.2|11079.9|11076.1|11088.5|11084.7|11078|11075.2|922
1657023000000|2022-07-05 12:10:00|11079.8|11077|11115.3|11111.5|11127.4|11123.5|11077.1|11073.6|1724
1657023300000|2022-07-05 12:15:00|11115.4|11111.6|11125.4|11121.6|11136.7|11132.9|11107|11103.2|625
1657023600000|2022-07-05 12:20:00|11125.9|11122.1|11120.7|11116.9|11136.7|11132.9|11118.4|11114.6|883
1657023900000|2022-07-05 12:25:00|11120.8|11117|11140.7|11136.9|11150.5|11146.8|11116.4|11112.6|979
1657024200000|2022-07-05 12:30:00|11140.8|11137|11137.4|11133.6|11145.8|11142|11120.1|11116.3|527
1657024500000|2022-07-05 12:35:00|11137.5|11133.7|11117.5|11113.7|11138.4|11134.7|11115.5|11111.7|493
1657024800000|2022-07-05 12:40:00|11116.6|11113.8|11108.5|11104.7|11120.1|11116.3|11099.5|11096.7|673
1657025100000|2022-07-05 12:45:00|11108.1|11104.3|11091.3|11087.5|11108.8|11105|11086.6|11083|724
1657025400000|2022-07-05 12:50:00|11090.4|11087.6|11092.6|11088.8|11098.7|11094.9|11087|11083.2|564
1657025700000|2022-07-05 12:55:00|11092.8|11089|11087.8|11084|11097.6|11093.9|11081.1|11077.3|851
1657026000000|2022-07-05 13:00:00|11087.3|11083.5|10918.5|10914.7|11087.9|11084.1|10912.4|10908.6|6738
1657026300000|2022-07-05 13:05:00|10918.4|10914.6|10848.6|10844.8|10932|10928.2|10842.1|10836.6|4514
1657026600000|2022-07-05 13:10:00|10848.2|10844.4|10842.5|10838.7|10873.2|10869.4|10820.2|10817.4|3568
1657026900000|2022-07-05 13:15:00|10842.2|10838.4|10810.8|10807|10842.2|10838.4|10788.9|10786.1|4755
1657027200000|2022-07-05 13:20:00|10809.9|10807.1|10787|10783.2|10815.9|10813.1|10771.1|10768.3|3924
1657027500000|2022-07-05 13:25:00|10788.7|10784.9|10745.8|10742|10793.1|10790.3|10736.6|10733|3837
1657027800000|2022-07-05 13:30:00|10745.9|10742.1|10663.3|10659.5|10753.6|10749.8|10662.3|10659.4|6447
1657028100000|2022-07-05 13:35:00|10663.2|10660.4|10597.3|10593.5|10673.3|10670.5|10558.4|10555.5|8722
1657028400000|2022-07-05 13:40:00|10597.7|10593.9|10592.6|10589.8|10637.4|10634.1|10581.2|10577.4|4754
1657028700000|2022-07-05 13:45:00|10592.7|10588.9|10622.3|10618.5|10629.3|10624.5|10556.8|10553.9|6491
1657029000000|2022-07-05 13:50:00|10622.4|10618.6|10615.3|10612.5|10658.7|10655|10615.3|10611.7|4125
1657029300000|2022-07-05 13:55:00|10615.2|10612.4|10636.7|10632.9|10643.8|10640.7|10600.4|10594.3|2366
1657029600000|2022-07-05 14:00:00|10636.3|10632.5|10644.7|10640.9|10646.1|10642.4|10597.5|10592.7|3193
1657029900000|2022-07-05 14:05:00|10644.2|10640.4|10611.8|10609|10646.7|10642.9|10603.5|10599.8|3724
1657030200000|2022-07-05 14:10:00|10611.7|10608.9|10658.6|10654.8|10698.2|10693.3|10603.8|10600|4830
1657030500000|2022-07-05 14:15:00|10658.7|10654.9|10655.5|10651.7|10679.6|10676.8|10635.6|10632.1|3021
1657030800000|2022-07-05 14:20:00|10654.6|10651.8|10674.3|10670.5|10677.5|10674.6|10644.6|10640.8|1887
1657031100000|2022-07-05 14:25:00|10674.5|10670.7|10628.5|10624.7|10682.3|10678.5|10627|10623.2|1674
1657031400000|2022-07-05 14:30:00|10628.9|10625.1|10601.7|10597.9|10636.3|10632.5|10597.6|10594.7|1702
1657031700000|2022-07-05 14:35:00|10601.5|10597.7|10641.6|10637.8|10663.6|10659.8|10600.3|10596.7|1414
1657032000000|2022-07-05 14:40:00|10641.4|10637.6|10598.7|10594.9|10645.4|10641.6|10592.1|10589|2148
1657032300000|2022-07-05 14:45:00|10598.2|10594.4|10542.1|10538.3|10598.6|10594.8|10535.2|10532.3|4233
1657032600000|2022-07-05 14:50:00|10541.2|10538.4|10476.2|10472.4|10559|10556.1|10463.3|10460.5|5918
1657032900000|2022-07-05 14:55:00|10476.1|10472.3|10433|10429.2|10481.1|10477.3|10414.5|10411|6098
1657033200000|2022-07-05 15:00:00|10432.5|10429.7|10425.7|10421.9|10452.1|10448.3|10419.1|10416.3|3075
1657033500000|2022-07-05 15:05:00|10425.5|10421.7|10349.8|10346|10427.7|10424.4|10335.5|10331.9|8029
1657033800000|2022-07-05 15:10:00|10349.6|10345.8|10368.1|10364.3|10372.1|10368.3|10333|10329|7539
1657034100000|2022-07-05 15:15:00|10366.4|10362.6|10332.6|10328.8|10405|10401.2|10327.3|10323.5|6343
1657034400000|2022-07-05 15:20:00|10332.4|10328.6|10285.2|10281.4|10356.5|10353.6|10273.5|10270.4|6889
1657034700000|2022-07-05 15:25:00|10284.8|10281|10203.1|10199.3|10307.1|10303.8|10163.9|10160.1|16282
1657035000000|2022-07-05 15:30:00|10203|10199.2|10182|10178.2|10240.7|10235.7|10179.2|10176.2|7623
1657035300000|2022-07-05 15:35:00|10182.8|10179.2|10133|10129.2|10203.1|10200.3|10129.6|10125.8|6321
1657035600000|2022-07-05 15:40:00|10132.8|10129|10220.6|10216.8|10236.9|10233|10131.1|10127.4|5992
1657035900000|2022-07-05 15:45:00|10219.3|10215.5|10260.5|10256.7|10261.1|10256.7|10195.5|10192.4|4021
1657036200000|2022-07-05 15:50:00|10259.8|10256|10244.2|10240.4|10278.7|10274.9|10222.9|10219.1|3504
1657036500000|2022-07-05 15:55:00|10242.6|10238.8|10273.3|10269.5|10281.3|10277.5|10231.2|10226.6|2704
1657036800000|2022-07-05 16:00:00|10272.3|10268.5|10231|10227.2|10299.3|10296.5|10221.2|10217.4|2762
1657037100000|2022-07-05 16:05:00|10231.1|10227.3|10237|10233.2|10261.1|10257.3|10217.3|10214.5|2070
1657037400000|2022-07-05 16:10:00|10236.9|10233.1|10242.2|10238.4|10276.6|10270.7|10231.5|10225.9|1852
1657037700000|2022-07-05 16:15:00|10242.4|10238.6|10227.3|10223.5|10248.9|10245.1|10218.6|10215.8|2326
1657038000000|2022-07-05 16:20:00|10227.2|10223.4|10229.8|10226|10253|10249.2|10222.4|10218.7|1629
1657038300000|2022-07-05 16:25:00|10229.7|10225.9|10246.5|10243.7|10260|10257.1|10208.1|10204.3|2293
1657038600000|2022-07-05 16:30:00|10246.1|10243.3|10249.8|10246|10266.6|10261.1|10228.4|10224.6|1468
1657038900000|2022-07-05 16:35:00|10249.5|10245.7|10282.6|10278.8|10293.4|10289.6|10242.1|10238.3|2179
1657039200000|2022-07-05 16:40:00|10282.2|10278.4|10210.6|10206.8|10282.4|10278.9|10200.6|10196.9|1916
1657039500000|2022-07-05 16:45:00|10210.1|10206.3|10159.1|10155.3|10210.1|10206.8|10145.8|10141|3364
1657039800000|2022-07-05 16:50:00|10159.2|10155.4|10122.4|10118.6|10160.3|10157.5|10118.9|10116|6347
1657040100000|2022-07-05 16:55:00|10123.4|10119.6|10121|10118.2|10142.9|10139.4|10116.9|10114|3004
1657040400000|2022-07-05 17:00:00|10120.9|10118.1|10096.9|10093.1|10133|10129.2|10069.7|10066.5|4795
1657040700000|2022-07-05 17:05:00|10097.1|10093.3|10071.5|10067.7|10098|10094.3|10050.3|10047.5|3189
1657041000000|2022-07-05 17:10:00|10072.5|10068.7|10110.3|10106.5|10110.9|10108.1|10043.5|10036|2176
1657041300000|2022-07-05 17:15:00|10110|10106.2|10083.4|10079.6|10129.5|10126.6|10075.7|10071.9|1967
1657041600000|2022-07-05 17:20:00|10083.6|10079.8|10103.7|10099.9|10124|10120.2|10069.5|10065.7|1979
1657041900000|2022-07-05 17:25:00|10103.5|10100.7|10101.4|10097.6|10129.2|10126.3|10095.8|10092.4|2161
1657042200000|2022-07-05 17:30:00|10101.3|10097.5|10113.3|10109.5|10127.7|10123.4|10075|10071.2|2014
1657042500000|2022-07-05 17:35:00|10113.2|10109.4|10076.2|10072.4|10118.3|10115|10030.4|10026.6|2093
1657042800000|2022-07-05 17:40:00|10075.8|10072|10102.8|10099|10107.2|10103.5|10041.8|10038|2476
1657043100000|2022-07-05 17:45:00|10102.7|10098.9|10097.5|10093.7|10107.3|10103.6|10065.7|10062.7|1743
1657043400000|2022-07-05 17:50:00|10100.4|10096.6|10084.6|10080.8|10115.7|10112.3|10067.6|10063.8|2139
1657043700000|2022-07-05 17:55:00|10085|10081.2|10032.3|10028.5|10086.5|10082.7|10028.6|10024.8|2511
1657044000000|2022-07-05 18:00:00|10032.2|10028.4|10078|10075.2|10107.7|10104.8|10031.1|10025.5|2594
1657044300000|2022-07-05 18:05:00|10078.2|10075.4|10091.9|10088.1|10105.1|10101.7|10051.3|10047.9|2048
1657044600000|2022-07-05 18:10:00|10092.7|10088.9|10140.6|10136.8|10143.9|10139.9|10077.7|10073.9|3065
1657044900000|2022-07-05 18:15:00|10141.1|10137.3|10141.2|10137.4|10147.2|10143.4|10115.7|10110.5|2022
1657045200000|2022-07-05 18:20:00|10142.2|10138.4|10155.7|10151.9|10156.3|10152.9|10111.7|10107.9|3321
1657045500000|2022-07-05 18:25:00|10157.4|10152.9|10189.2|10185.4|10206.8|10203|10143.8|10140.9|8576
1657045800000|2022-07-05 18:30:00|10188.4|10184.6|10213.7|10209.9|10243.3|10240.4|10185.4|10181.6|2485
1657046100000|2022-07-05 18:35:00|10213.9|10210.1|10174.4|10170.6|10226.7|10222.9|10156.6|10152.8|1095
1657046400000|2022-07-05 18:40:00|10174|10170.2|10166.5|10163.7|10188.3|10184|10165|10159.6|504
1657046700000|2022-07-05 18:45:00|10167.4|10163.6|10186.4|10182.6|10193.2|10189.4|10159.3|10155|631
1657047000000|2022-07-05 18:50:00|10186.8|10183|10186.1|10182.3|10197.5|10193.7|10164.4|10160.6|277
1657047300000|2022-07-05 18:55:00|10185.6|10181.8|10163.1|10159.3|10200|10193.7|10161.1|10155.4|243
1657047600000|2022-07-05 19:00:00|10162.7|10158.9|10206.8|10203|10210.8|10207|10157.4|10153.6|360
1657047900000|2022-07-05 19:05:00|10205.3|10201.5|10218.4|10214.6|10233|10229.2|10202.7|10198|515
1657048200000|2022-07-05 19:10:00|10218.3|10214.5|10227.7|10223.9|10231.5|10227.7|10203.2|10199.4|458
1657048500000|2022-07-05 19:15:00|10227.5|10223.7|10218.7|10214.9|10229.7|10225.9|10212.2|10208.4|209
1657048800000|2022-07-05 19:20:00|10219.4|10215.6|10221.5|10217.7|10234.2|10230.4|10215.7|10211.9|208
1657049100000|2022-07-05 19:25:00|10222.5|10218.7|10233.5|10229.7|10240.7|10236.9|10220.1|10216.3|269
1657049400000|2022-07-05 19:30:00|10233.6|10229.8|10221.8|10218|10239.6|10235.8|10213.7|10209.1|281
1657049700000|2022-07-05 19:35:00|10221.7|10217.9|10212.8|10210|10224.2|10221.4|10206.8|10200.9|213
1657050000000|2022-07-05 19:40:00|10213.1|10210.3|10206|10202.2|10222.2|10219.3|10201|10198.1|212
1657050300000|2022-07-05 19:45:00|10206.4|10202.6|10210.7|10206.9|10222|10219.2|10205.4|10201.6|246
1657050600000|2022-07-05 19:50:00|10210.8|10207|10220.4|10216.6|10222.4|10217.5|10206.4|10202.6|274
1657050900000|2022-07-05 19:55:00|10218.9|10215.1|10200.8|10197|10233.5|10229.8|10200.7|10197|555
1657051200000|2022-07-05 20:00:00|10200.7|10197.9|10217.3|10213.5|10218.1|10214.3|10200.7|10197|161
1657051500000|2022-07-05 20:05:00|10217.4|10213.6|10208.1|10204.3|10218.8|10214.6|10202.6|10198.8|190
1657051800000|2022-07-05 20:10:00|10208.9|10205.1|10209.5|10205.7|10215|10211.2|10204.2|10200.4|81
1657052100000|2022-07-05 20:15:00|10210|10206.2|10207.4|10203.6|10215.8|10212|10206.5|10202.7|94
1657052400000|2022-07-05 20:20:00|10209|10205.2|10213.6|10209.8|10214.6|10210.8|10203.6|10200.8|59
1657052700000|2022-07-05 20:25:00|10214.4|10210.6|10209.1|10205.3|10216.7|10211.9|10207.3|10203.5|44
1657053000000|2022-07-05 20:30:00|10210.1|10206.3|10214.5|10210.7|10217.4|10213.9|10209.2|10205.9|65
1657053300000|2022-07-05 20:35:00|10214.4|10210.6|10212.6|10208.8|10215.5|10211.7|10208.7|10204.8|53
1657053600000|2022-07-05 20:40:00|10212.2|10208.4|10204.3|10200.5|10212.7|10209.9|10202.9|10199.1|123
1657053900000|2022-07-05 20:45:00|10205.2|10201.4|10205.4|10201.6|10213.4|10209.7|10202.3|10198.5|155
1657054200000|2022-07-05 20:50:00|10205.5|10201.7|10205.8|10202|10207.5|10204.7|10203.5|10198.6|103
1657054500000|2022-07-05 20:55:00|10204.2|10200.4|10200.8|10197|10207.4|10203.5|10199.7|10193.7|60
1657054800000|2022-07-05 21:00:00|10202.4|10194.6|10200.9|10193.1|10202.4|10194.6|10195.4|10187.6|9
1657055100000|2022-07-05 21:05:00|10196.7|10188.9|10200.8|10193|10200.9|10193.1|10195.4|10187.6|0
1657055400000|2022-07-05 21:10:00|10200.6|10192.8|10213.9|10206.1|10214.4|10211.6|10198.1|10190.3|688
1657055700000|2022-07-05 21:15:00|10213.4|10205.6|10213.2|10205.4|10223.4|10215.6|10193.9|10186.1|10
1657056000000|2022-07-05 21:20:00|10212.8|10205|10201.4|10193.6|10212.8|10205|10201.4|10193.6|1
1657056300000|2022-07-05 21:25:00|10201|10193.2|10200.4|10192.6|10201|10193.2|10200.4|10192.6|0
1657056600000|2022-07-05 21:30:00|10197.7|10189.9|10192.3|10184.5|10200.4|10192.6|10192.3|10184.5|0
1657056900000|2022-07-05 21:35:00|10191.9|10184.1|10218.5|10210.7|10230.2|10226.4|10184|10176.2|191
1657057200000|2022-07-05 21:40:00|10219|10211.2|10244.3|10236.5|10245.7|10239.4|10214.1|10206.3|833
1657057500000|2022-07-05 21:45:00|10244.7|10236.9|10314.1|10306.3|10354.3|10351.5|10244.7|10236.9|883
1657057800000|2022-07-05 21:50:00|10311.1|10303.3|10335.7|10327.9|10368.7|10360.9|10280.1|10272.3|1057
1657058100000|2022-07-05 21:55:00|10334.2|10326.4|10390.5|10382.7|10397.6|10394.6|10334.2|10326.4|786
1657065600000|2022-07-06 00:00:00|10405.6|10397.8|10429.2|10425.4|10485.3|10481.5|10403.3|10396.1|1968
1657065900000|2022-07-06 00:05:00|10430|10426.2|10453|10445.2|10453|10447.6|10408.6|10404.3|363
1657066200000|2022-07-06 00:10:00|10450.5|10446.7|10474.1|10471.3|10475.5|10471.3|10445.9|10440.4|466
1657066500000|2022-07-06 00:15:00|10473.8|10470|10485|10481.2|10485.4|10481.6|10446.9|10440.6|366
1657066800000|2022-07-06 00:20:00|10484.3|10480.5|10440.7|10436.9|10484.3|10480.5|10439.4|10434.6|284
1657067100000|2022-07-06 00:25:00|10444.1|10440.3|10444|10440.2|10456.7|10450.4|10434|10427.8|134
1657067400000|2022-07-06 00:30:00|10444.4|10440.6|10438.1|10434.3|10456.2|10448.8|10437.1|10431.7|73
1657067700000|2022-07-06 00:35:00|10438.6|10434.8|10425.2|10417.4|10441.1|10434.8|10411.8|10406.9|58
1657068000000|2022-07-06 00:40:00|10425.3|10417.5|10409.6|10405.8|10425.3|10420.6|10406.6|10401.2|84
1657068300000|2022-07-06 00:45:00|10415|10407.2|10430.4|10426.6|10431.1|10427.3|10405.1|10402.3|432
1657068600000|2022-07-06 00:50:00|10430.6|10426.8|10415.4|10411.6|10432.9|10426.8|10413.4|10408.2|115
1657068900000|2022-07-06 00:55:00|10415|10411.2|10403.8|10400|10415.5|10411.2|10401.2|10397.2|201
1657069200000|2022-07-06 01:00:00|10404.2|10400.4|10404.2|10396.4|10419.2|10414.6|10392.9|10387.9|1101
1657069500000|2022-07-06 01:05:00|10404.1|10396.3|10419.4|10411.6|10437.8|10433.7|10391.5|10385.6|472
1657069800000|2022-07-06 01:10:00|10419.2|10411.4|10412.3|10408.5|10432.7|10427.4|10396.5|10390.4|582
1657070100000|2022-07-06 01:15:00|10412.4|10408.6|10400.7|10392.9|10432.6|10427.3|10396.5|10392.9|609
1657070400000|2022-07-06 01:20:00|10401.2|10393.4|10402.4|10394.6|10433.4|10427.9|10395|10390.1|375
1657070700000|2022-07-06 01:25:00|10402.6|10394.8|10393|10385.2|10414.7|10408.1|10372.8|10365|402
1657071000000|2022-07-06 01:30:00|10393.4|10385.6|10394.7|10386.9|10416.5|10408.7|10381.1|10373.3|251
1657071300000|2022-07-06 01:35:00|10392.4|10384.6|10364.9|10357.1|10400.8|10396.1|10358.4|10352.7|129
1657071600000|2022-07-06 01:40:00|10364.5|10356.7|10342.9|10339.1|10372.3|10367.1|10342.4|10338.2|231
1657071900000|2022-07-06 01:45:00|10346.2|10338.4|10320.2|10312.4|10355.7|10350.3|10313.1|10306.9|257
1657072200000|2022-07-06 01:50:00|10320.3|10312.5|10286.9|10283.1|10330.7|10322.9|10286.2|10281.1|506
1657072500000|2022-07-06 01:55:00|10290|10282.2|10272.5|10264.7|10298|10292|10265.3|10260.8|599
1657072800000|2022-07-06 02:00:00|10272.7|10264.9|10291.9|10284.1|10311.6|10306.5|10270.7|10264.9|359
1657073100000|2022-07-06 02:05:00|10292.7|10284.9|10301.9|10294.1|10311.2|10304.5|10282.3|10276.4|252
1657073400000|2022-07-06 02:10:00|10302|10294.2|10310.1|10306.3|10321|10314.3|10295|10290|264
1657073700000|2022-07-06 02:15:00|10312.6|10304.8|10305.6|10301.8|10329.1|10324.4|10302.7|10298.8|361
1657074000000|2022-07-06 02:20:00|10305.2|10301.4|10291.4|10283.6|10316.6|10311.8|10288|10282.6|76
1657074300000|2022-07-06 02:25:00|10292|10284.2|10303.1|10299.3|10304.5|10299.3|10287.6|10283.2|73
1657074600000|2022-07-06 02:30:00|10304.7|10296.9|10304.2|10296.4|10324.4|10319|10294.5|10288.7|135
1657074900000|2022-07-06 02:35:00|10303.2|10295.4|10281.2|10277.4|10304|10298.9|10277.4|10272.3|144
1657075200000|2022-07-06 02:40:00|10281|10277.2|10269.7|10261.9|10287.2|10279.4|10263.6|10259.5|348
1657075500000|2022-07-06 02:45:00|10269.8|10262|10267.8|10264|10280.5|10275.4|10262.4|10254.6|359
1657075800000|2022-07-06 02:50:00|10267.4|10263.6|10276.2|10268.4|10290.2|10283.9|10265.8|10259.6|179
1657076100000|2022-07-06 02:55:00|10274.8|10271|10255.8|10252|10276.5|10271|10252.8|10248.8|1133
1657076400000|2022-07-06 03:00:00|10255.4|10251.6|10263.4|10259.6|10270.3|10264|10252.3|10248.5|442
1657076700000|2022-07-06 03:05:00|10263.1|10259.3|10263.2|10259.4|10277|10271.2|10258.6|10253.9|189
1657077000000|2022-07-06 03:10:00|10264.3|10256.5|10253.8|10250|10265.1|10260.9|10250.7|10245.8|450
1657077300000|2022-07-06 03:15:00|10254|10250.2|10263.9|10260.1|10279.4|10274|10252.2|10248.3|354
1657077600000|2022-07-06 03:20:00|10263.6|10259.8|10254.1|10250.3|10272.1|10267.8|10251.7|10245.9|327
1657077900000|2022-07-06 03:25:00|10253.6|10249.8|10260.1|10256.3|10261|10256.6|10251.1|10246.4|296
1657078200000|2022-07-06 03:30:00|10260.8|10253|10274.1|10270.3|10280|10276.2|10259.6|10253|96
1657078500000|2022-07-06 03:35:00|10274.2|10270.4|10269|10265.2|10280.1|10277.3|10269|10263.4|99
1657078800000|2022-07-06 03:40:00|10269.2|10265.4|10290.9|10287.1|10293.4|10287.1|10261.9|10256.4|68
1657079100000|2022-07-06 03:45:00|10293.2|10285.4|10313.8|10310|10321.8|10315|10290.9|10285.4|554
1657079400000|2022-07-06 03:50:00|10314|10310.2|10317.4|10309.6|10325.1|10318.9|10313.3|10309|91
1657079700000|2022-07-06 03:55:00|10314.7|10310.9|10302.9|10295.1|10319.3|10312.3|10297.6|10292.1|42
1657080000000|2022-07-06 04:00:00|10301.2|10297.4|10298.2|10294.4|10308.6|10302.4|10297.8|10292.8|26
1657080300000|2022-07-06 04:05:00|10298.3|10294.5|10283.9|10280.1|10298.3|10294.5|10280.4|10274.2|248
1657080600000|2022-07-06 04:10:00|10286.1|10278.3|10281.6|10277.8|10291.5|10284.9|10280.2|10274.4|38
1657080900000|2022-07-06 04:15:00|10284.2|10276.4|10286.5|10282.7|10290.2|10283.9|10274.8|10269.4|36
1657081200000|2022-07-06 04:20:00|10289.2|10281.4|10296.6|10288.8|10301.6|10297.8|10286.5|10281.1|88
1657081500000|2022-07-06 04:25:00|10294.2|10290.4|10286.3|10282.5|10297.6|10291.4|10282.5|10275.9|61
1657081800000|2022-07-06 04:30:00|10286.2|10282.4|10295.1|10287.3|10299.7|10292.6|10286.1|10280.9|64
1657082100000|2022-07-06 04:35:00|10295.3|10287.5|10296.2|10292.4|10299.1|10294|10291.1|10285.3|32
1657082400000|2022-07-06 04:40:00|10295.6|10291.8|10287.2|10283.4|10298.8|10292.9|10286.6|10281.4|22
1657082700000|2022-07-06 04:45:00|10287.5|10283.7|10292.8|10285|10295.9|10290.3|10285.4|10279.2|19
1657083000000|2022-07-06 04:50:00|10292.9|10285.1|10290.5|10286.7|10295.8|10289.5|10284.4|10280.1|121
1657083300000|2022-07-06 04:55:00|10292.3|10288.5|10336.3|10332.5|10340.2|10333.7|10290.3|10285|256
1657083600000|2022-07-06 05:00:00|10336.7|10332.9|10333.9|10330.1|10344.5|10338.5|10333.1|10328|53
1657083900000|2022-07-06 05:05:00|10332.9|10329.1|10333.2|10329.4|10347.5|10342.8|10332.9|10328|120
1657084200000|2022-07-06 05:10:00|10335.6|10327.8|10340.5|10336.7|10344.8|10341.7|10332.7|10327.8|165
1657084500000|2022-07-06 05:15:00|10340.6|10336.8|10342.2|10338.4|10344.3|10338.7|10331.5|10327.7|214
1657084800000|2022-07-06 05:20:00|10344.8|10337|10333.2|10329.4|10346.8|10342.8|10332.5|10327.7|51
1657085100000|2022-07-06 05:25:00|10333|10329.2|10321.4|10313.6|10339.8|10334.4|10318|10312.6|153
1657085400000|2022-07-06 05:30:00|10321.5|10313.7|10259.7|10251.9|10321.5|10316.1|10252.6|10247.8|666
1657085700000|2022-07-06 05:35:00|10260.1|10252.3|10209.8|10202|10265.2|10258|10200.5|10196.6|943
1657086000000|2022-07-06 05:40:00|10209.3|10205.5|10230.7|10222.9|10241.3|10235.4|10202.1|10197.1|400
1657086300000|2022-07-06 05:45:00|10230.3|10222.5|10262.9|10259.1|10290.9|10284|10225.2|10218|414
1657086600000|2022-07-06 05:50:00|10265.3|10257.5|10217.1|10213.3|10269.7|10261.9|10203.3|10197|291
1657086900000|2022-07-06 05:55:00|10217.3|10213.5|10229.2|10221.4|10239.6|10234.9|10215.9|10208.1|145
1657087200000|2022-07-06 06:00:00|10229.5|10221.7|10271.3|10267.5|10300.1|10294.8|10226.3|10220.2|371
1657087500000|2022-07-06 06:05:00|10271.4|10267.6|10257.5|10249.7|10273.5|10268.1|10247.5|10242.6|403
1657087800000|2022-07-06 06:10:00|10258.2|10250.4|10280.7|10272.9|10313.4|10308.3|10251.6|10246.7|610
1657088100000|2022-07-06 06:15:00|10280.9|10273.1|10284.9|10277.1|10296.2|10290|10262.9|10257.5|684
1657088400000|2022-07-06 06:20:00|10284.4|10276.6|10291.9|10284.1|10303.8|10299.5|10276.5|10270.7|238
1657088700000|2022-07-06 06:25:00|10290.3|10286.5|10303.6|10299.8|10310.2|10306.4|10280.4|10275.3|212
1657089000000|2022-07-06 06:30:00|10304.6|10300.8|10275.9|10272.1|10319.7|10314.3|10274|10268.3|593
1657089300000|2022-07-06 06:35:00|10276|10272.2|10297.1|10293.3|10302.4|10298.6|10269.3|10263.9|668
1657089600000|2022-07-06 06:40:00|10296.9|10293.1|10335.1|10331.3|10339.6|10336|10295.3|10291.6|516
1657089900000|2022-07-06 06:45:00|10335.9|10332.1|10340.1|10336.3|10347.7|10343.9|10325.1|10321.3|702
1657090200000|2022-07-06 06:50:00|10339.3|10336.5|10325.4|10321.6|10347.6|10344.8|10311.3|10306|539
1657090500000|2022-07-06 06:55:00|10325.3|10321.5|10377.1|10373.3|10381.1|10375.7|10323.9|10321|853
1657090800000|2022-07-06 07:00:00|10377|10373.2|10376.8|10373|10404.1|10400.8|10349.2|10345.4|1304
1657091100000|2022-07-06 07:05:00|10377.1|10373.3|10384.5|10380.7|10404.9|10398.5|10359.4|10354.8|853
1657091400000|2022-07-06 07:10:00|10386.9|10379.1|10391.9|10388.1|10398.6|10393.8|10368.4|10364.6|700
1657091700000|2022-07-06 07:15:00|10392.2|10388.4|10384.2|10380.4|10420.2|10416.4|10377.4|10373.6|543
1657092000000|2022-07-06 07:20:00|10384.7|10380.9|10419.7|10415.9|10425.9|10422.1|10371.5|10367.7|791
1657092300000|2022-07-06 07:25:00|10420.2|10416.4|10420.3|10416.5|10425.6|10422.6|10397.7|10393.9|1378
1657092600000|2022-07-06 07:30:00|10420.4|10416.6|10401.7|10397.9|10421.3|10417.5|10399.3|10395|559
1657092900000|2022-07-06 07:35:00|10400.9|10397.1|10421.5|10417.7|10432.9|10429.7|10392.1|10388.5|979
1657093200000|2022-07-06 07:40:00|10421.7|10417.9|10396.2|10392.4|10431.8|10428.5|10394.1|10390.5|1057
1657093500000|2022-07-06 07:45:00|10396.7|10392.9|10411.4|10407.6|10411.4|10407.6|10370.3|10366.8|1492
1657093800000|2022-07-06 07:50:00|10409.8|10407|10434.3|10430.5|10456.9|10452.1|10409|10405.2|1810
1657094100000|2022-07-06 07:55:00|10435.9|10428.1|10420.6|10416.8|10436.8|10433|10400.8|10397|977
1657094400000|2022-07-06 08:00:00|10419.5|10415.7|10375.1|10371.3|10426.9|10424|10368.2|10364.6|1195
1657094700000|2022-07-06 08:05:00|10377|10374.2|10380.7|10376.9|10395.9|10391.3|10348.6|10343.9|1260
1657095000000|2022-07-06 08:10:00|10380.6|10376.8|10384|10380.2|10387.8|10384.7|10371.9|10368.1|1005
1657095300000|2022-07-06 08:15:00|10384.1|10380.3|10345.6|10341.8|10386.1|10381.6|10335.6|10332.2|775
1657095600000|2022-07-06 08:20:00|10346.4|10342.6|10355.7|10351.9|10363.8|10360|10326.8|10323.7|1376
1657095900000|2022-07-06 08:25:00|10357.5|10353.7|10351.9|10348.1|10379.7|10375.9|10344.5|10340.7|3932
1657096200000|2022-07-06 08:30:00|10351.4|10347.6|10316.5|10312.7|10351.9|10348.1|10315.5|10310.7|3234
1657096500000|2022-07-06 08:35:00|10316.3|10312.5|10337.8|10334|10342.9|10339.5|10314.5|10311.3|1280
1657096800000|2022-07-06 08:40:00|10337.4|10333.6|10337.9|10334.1|10352.5|10349.7|10327.6|10323.9|1617
1657097100000|2022-07-06 08:45:00|10338.3|10334.5|10368.4|10364.6|10369|10365.2|10333.4|10329.6|1166
1657097400000|2022-07-06 08:50:00|10367.4|10363.6|10412.6|10408.8|10412.8|10409.4|10364.1|10360.8|1591
1657097700000|2022-07-06 08:55:00|10412.4|10408.6|10388.4|10384.6|10422.9|10419.1|10379.8|10376|1148
1657098000000|2022-07-06 09:00:00|10388.9|10385.1|10327.5|10324.7|10406.4|10402.3|10326.5|10321.8|1234
1657098300000|2022-07-06 09:05:00|10327.6|10324.8|10298.1|10294.3|10328.8|10325|10277.1|10273.3|1907
1657098600000|2022-07-06 09:10:00|10297.7|10293.9|10292.4|10288.6|10316.3|10312.5|10291.3|10286.8|974
1657098900000|2022-07-06 09:15:00|10288.4|10284.6|10296.9|10294.1|10315.6|10311.8|10278.6|10274.5|599
1657099200000|2022-07-06 09:20:00|10297.6|10294.8|10329.3|10325.5|10329.8|10326|10279.9|10277|927
1657099500000|2022-07-06 09:25:00|10329.6|10325.8|10323.5|10319.7|10336.4|10332.6|10306.7|10303.4|751
1657099800000|2022-07-06 09:30:00|10322|10318.2|10342.3|10338.5|10349.3|10345.5|10306.1|10302.3|1077
1657100100000|2022-07-06 09:35:00|10341.2|10338.4|10318.9|10315.1|10343.9|10340.1|10313.6|10309.8|847
1657100400000|2022-07-06 09:40:00|10319|10315.2|10319.7|10315.9|10333.1|10330.3|10304.8|10301|970
1657100700000|2022-07-06 09:45:00|10319.6|10315.8|10291.8|10288|10319.6|10315.8|10259.5|10254.1|1234
1657101000000|2022-07-06 09:50:00|10292.2|10288.4|10302.4|10298.6|10317.4|10313.6|10289.8|10286|717
1657101300000|2022-07-06 09:55:00|10302.5|10298.7|10309.7|10305.9|10325.4|10322.6|10301.3|10297.5|961
1657101600000|2022-07-06 10:00:00|10309.9|10306.1|10280.2|10276.4|10318.9|10315.1|10271.2|10265.4|897
1657101900000|2022-07-06 10:05:00|10280.6|10276.8|10279.6|10275.8|10285.3|10282.4|10265.4|10261.8|1322
1657102200000|2022-07-06 10:10:00|10279.5|10275.7|10274.2|10270.4|10280.6|10276.8|10262.9|10259.1|898
1657102500000|2022-07-06 10:15:00|10275|10271.2|10258.9|10255.1|10279.7|10275.9|10255.1|10251.3|882
1657102800000|2022-07-06 10:20:00|10259.1|10255.3|10286.1|10282.3|10286.1|10282.3|10254.3|10251|847
1657103100000|2022-07-06 10:25:00|10286|10282.2|10292.8|10289|10302.6|10298.8|10283|10279.2|599
1657103400000|2022-07-06 10:30:00|10292.7|10288.9|10299.6|10295.8|10303.2|10299.4|10282.3|10277.6|893
1657103700000|2022-07-06 10:35:00|10300.1|10296.3|10276|10272.2|10302.9|10299.1|10270|10266.2|667
1657104000000|2022-07-06 10:40:00|10276.4|10272.6|10286.5|10282.7|10294.7|10290.9|10267.3|10263.5|656
1657104300000|2022-07-06 10:45:00|10286.6|10282.8|10270.2|10266.4|10291.8|10287.8|10269.4|10265.6|606
1657104600000|2022-07-06 10:50:00|10270.4|10266.6|10280.3|10276.5|10280.3|10276.5|10262.5|10259.6|839
1657104900000|2022-07-06 10:55:00|10279.9|10276.1|10288.9|10285.1|10292.1|10288.4|10268.6|10265.7|476
1657105200000|2022-07-06 11:00:00|10289.2|10285.4|10299.1|10295.3|10309.5|10305.7|10282.9|10279.2|383
1657105500000|2022-07-06 11:05:00|10299.3|10295.5|10294|10290.2|10305.4|10301.6|10280.2|10274.4|299
1657105800000|2022-07-06 11:10:00|10293.9|10290.1|10319.8|10316|10319.8|10316|10288.8|10285.1|333
1657106100000|2022-07-06 11:15:00|10319.5|10315.7|10314.9|10311.1|10329.5|10325.7|10312.3|10308.6|443
1657106400000|2022-07-06 11:20:00|10314.1|10310.3|10329.3|10325.5|10330.1|10326.6|10305.7|10300.1|394
1657106700000|2022-07-06 11:25:00|10328.3|10324.5|10322.7|10318.9|10332.2|10328.4|10319.7|10315.4|374
1657107000000|2022-07-06 11:30:00|10322.3|10318.5|10322.8|10319|10328.1|10324.3|10313.6|10309.3|302
1657107300000|2022-07-06 11:35:00|10323.2|10319.4|10322.8|10319|10327.8|10322.5|10305.1|10301.3|328
1657107600000|2022-07-06 11:40:00|10321.8|10318|10326.2|10322.4|10335.2|10330.4|10313.1|10310.3|740
1657107900000|2022-07-06 11:45:00|10326.1|10322.3|10334.1|10330.3|10337.5|10334.1|10313.2|10308.7|429
1657108200000|2022-07-06 11:50:00|10333.9|10330.1|10332.9|10329.1|10336.6|10332.8|10316.7|10312.9|275
1657108500000|2022-07-06 11:55:00|10333.2|10329.4|10338.6|10335.8|10338.6|10335.8|10328.6|10324.8|384
1657108800000|2022-07-06 12:00:00|10340.9|10337.1|10321.5|10317.7|10341.4|10338.5|10300.6|10296.8|1010
1657109100000|2022-07-06 12:05:00|10321.9|10318.1|10348.5|10344.7|10353.9|10350.3|10313.5|10309.7|1113
1657109400000|2022-07-06 12:10:00|10348.9|10345.1|10335.3|10331.5|10352|10348.1|10327|10323.2|490
1657109700000|2022-07-06 12:15:00|10335|10331.2|10351.9|10348.1|10357.9|10354.1|10328.3|10323.6|688
1657110000000|2022-07-06 12:20:00|10351.7|10347.9|10357.8|10354|10358.3|10354.7|10342.7|10339.9|476
1657110300000|2022-07-06 12:25:00|10357.5|10353.7|10349.9|10346.1|10364.2|10360.4|10340.9|10337.1|826
1657110600000|2022-07-06 12:30:00|10350|10346.2|10351|10347.2|10359.7|10356.7|10342.1|10338.3|1233
1657110900000|2022-07-06 12:35:00|10350.1|10347.3|10356.1|10352.3|10360|10356.2|10343|10339.2|488
1657111200000|2022-07-06 12:40:00|10356.4|10352.6|10347.4|10343.6|10359.9|10356.1|10340.6|10337.3|516
1657111500000|2022-07-06 12:45:00|10347|10343.2|10351.1|10347.3|10356.6|10352.8|10335.8|10332|611
1657111800000|2022-07-06 12:50:00|10350.3|10347.5|10337|10333.2|10354.8|10351|10327|10323.2|1065
1657112100000|2022-07-06 12:55:00|10336.6|10332.8|10312.8|10309|10349.7|10345.9|10310.8|10307|937
1657112400000|2022-07-06 13:00:00|10313|10309.2|10295.9|10292.1|10332.8|10329.6|10263.5|10259.4|3124
1657112700000|2022-07-06 13:05:00|10296|10292.2|10253.1|10249.3|10308.8|10303|10234.9|10229.7|2979
1657113000000|2022-07-06 13:10:00|10253.4|10249.6|10248.6|10244.8|10270.5|10264.5|10234.1|10230.3|1875
1657113300000|2022-07-06 13:15:00|10248.9|10245.1|10138.2|10134.4|10264.8|10261.7|10131.5|10124.6|3911
1657113600000|2022-07-06 13:20:00|10138.5|10134.7|10116.3|10112.5|10171.6|10165.6|10105.3|10100|3108
1657113900000|2022-07-06 13:25:00|10116.5|10112.7|10070.3|10066.5|10128.7|10124.9|10069.8|10066.5|3261
1657114200000|2022-07-06 13:30:00|10067.3|10063.5|10100.5|10096.7|10157.7|10150.3|10045.2|10041.4|4102
1657114500000|2022-07-06 13:35:00|10101.2|10097.4|10124.4|10120.6|10155.1|10151.3|10100.9|10097.1|2354
1657114800000|2022-07-06 13:40:00|10124.5|10120.7|10073.7|10065.9|10131.5|10128.5|10066.3|10061.5|2632
1657115100000|2022-07-06 13:45:00|10073.4|10065.6|10078.5|10074.7|10095.2|10092.4|10062.5|10056.9|2331
1657115400000|2022-07-06 13:50:00|10078.3|10074.5|10047.7|10043.9|10107.7|10104|10027.2|10023.5|3074
1657115700000|2022-07-06 13:55:00|10047.8|10044|10043|10039.2|10103.3|10099.6|10038.8|10032.6|2427
1657116000000|2022-07-06 14:00:00|10042.7|10038.9|10071.2|10067.4|10080|10075|10037.9|10034.1|1935
1657116300000|2022-07-06 14:05:00|10071.4|10067.6|10078.2|10074.4|10091.1|10088.1|10058.1|10054.3|1465
1657116600000|2022-07-06 14:10:00|10077.7|10075.4|9957.7|9953.9|10078.2|10075.4|9952.4|9949.5|6504
1657116900000|2022-07-06 14:15:00|9958.1|9954.3|9827.3|9824.5|9969|9963.3|9826.2|9822.5|8656
1657117200000|2022-07-06 14:20:00|9827.2|9823.4|9853.2|9849.4|9869.7|9865.9|9817.7|9814.7|4983
1657117500000|2022-07-06 14:25:00|9852.4|9848.6|9899.5|9895.7|9907.1|9904.3|9849.2|9845.4|3419
1657117800000|2022-07-06 14:30:00|9898.6|9895.8|9851.3|9847.5|9926.8|9923|9850.5|9846.7|2743
1657118100000|2022-07-06 14:35:00|9851.5|9847.7|9814.9|9811.1|9867.5|9863.7|9797.5|9792.6|5286
1657118400000|2022-07-06 14:40:00|9814|9810.2|9817.1|9813.3|9824|9820.2|9756.9|9752.8|4855
1657118700000|2022-07-06 14:45:00|9814.9|9812.1|9852.4|9848.6|9864|9860.2|9813.2|9809.8|2612
1657119000000|2022-07-06 14:50:00|9852|9848.2|9864.4|9860.6|9904.5|9900|9849.9|9846.1|2627
1657119300000|2022-07-06 14:55:00|9863.7|9859.9|9884.4|9881.6|9892.5|9889.7|9853.9|9850.7|2160
1657119600000|2022-07-06 15:00:00|9884.3|9881.5|9816.9|9813.1|9892.8|9889|9809.6|9805.8|3779
1657119900000|2022-07-06 15:05:00|9816.8|9813|9814|9810.2|9844.2|9840.5|9784.4|9780.6|3084
1657120200000|2022-07-06 15:10:00|9814.2|9810.4|9814.7|9810.9|9825.6|9821.8|9786|9782.6|1493
1657120500000|2022-07-06 15:15:00|9814.9|9811.1|9841.7|9837.9|9891.9|9886.8|9803.4|9800.6|3446
1657120800000|2022-07-06 15:20:00|9841.5|9837.7|9845.9|9842.1|9891.9|9888.1|9827.9|9823.4|3474
1657121100000|2022-07-06 15:25:00|9844.9|9841.1|9971.6|9967.8|9971.6|9967.8|9789.6|9785.8|9662
1657121400000|2022-07-06 15:30:00|9972.7|9968.9|9938.1|9934.3|9977.9|9974.1|9926.5|9922.7|4284
1657121700000|2022-07-06 15:35:00|9938.8|9935|9889.8|9886|9942.8|9939|9879.3|9875.5|2029
1657122000000|2022-07-06 15:40:00|9889.5|9885.7|9903.3|9899.5|9922.2|9919.4|9884.9|9881.2|2545
1657122300000|2022-07-06 15:45:00|9903.6|9899.8|9874|9870.2|9911.1|9907.4|9873.5|9869.7|1610
1657122600000|2022-07-06 15:50:00|9873.8|9870|9848.5|9844.7|9876.3|9872.5|9835.9|9832.1|1494
1657122900000|2022-07-06 15:55:00|9848.7|9844.9|9860.8|9858|9866.2|9862.4|9828.4|9824.6|1301
1657123200000|2022-07-06 16:00:00|9861.1|9858.3|9891.7|9887.9|9899.1|9896.2|9848.3|9844.5|1895
1657123500000|2022-07-06 16:05:00|9892.4|9888.6|9835.1|9831.3|9893.7|9890.8|9823.1|9819.3|1385
1657123800000|2022-07-06 16:10:00|9835.4|9831.6|9870.7|9866.9|9886.2|9880.4|9821.5|9817.7|1107
1657124100000|2022-07-06 16:15:00|9870.5|9866.7|9897.4|9893.6|9917.3|9913|9867.9|9864.1|2197
1657124400000|2022-07-06 16:20:00|9898.2|9894.4|9874.8|9871|9909|9903.2|9861.4|9857.6|1849
1657124700000|2022-07-06 16:25:00|9874.5|9870.7|9899|9895.2|9899.7|9896|9869.7|9864.6|1188
1657125000000|2022-07-06 16:30:00|9898.8|9895|9897.6|9893.8|9928.1|9925.3|9878.8|9874.1|1975
1657125300000|2022-07-06 16:35:00|9896.6|9892.8|9926.3|9922.5|9926.5|9922.7|9889.8|9885|1368
1657125600000|2022-07-06 16:40:00|9926.5|9922.7|9891.9|9888.1|9937.3|9933.5|9885|9881.2|1613
1657125900000|2022-07-06 16:45:00|9892.9|9889.1|9839.4|9835.6|9892.9|9889.1|9835.2|9831.4|2961
1657126200000|2022-07-06 16:50:00|9839.2|9835.4|9843.6|9839.8|9867|9863.2|9832|9826.2|2274
1657126500000|2022-07-06 16:55:00|9843.5|9839.7|9859.2|9856.4|9863.9|9860.1|9828.6|9824.8|1238
1657126800000|2022-07-06 17:00:00|9858|9855.2|9925.1|9921.3|9944.4|9940.7|9856.2|9853.2|1863
1657127100000|2022-07-06 17:05:00|9925.6|9921.8|9969.9|9966.1|9978.7|9973.4|9921.8|9918.2|2488
1657127400000|2022-07-06 17:10:00|9969.7|9965.9|9982.4|9978.6|10010.9|10006.7|9954.1|9951.3|2267
1657127700000|2022-07-06 17:15:00|9982.7|9978.9|9985.2|9981.4|10002.2|9998.4|9975.2|9971.4|918
1657128000000|2022-07-06 17:20:00|9984.4|9980.6|9967.9|9964.1|9994.8|9989|9962.8|9959.9|1099
1657128300000|2022-07-06 17:25:00|9967.6|9963.8|9950.3|9946.5|9968.6|9964.8|9943.4|9937.3|1025
1657128600000|2022-07-06 17:30:00|9949.9|9946.1|9945.8|9942|9953.1|9949.3|9918.9|9915.1|1411
1657128900000|2022-07-06 17:35:00|9946.1|9942.3|9977.2|9973.4|9994.6|9989.2|9944.3|9940.5|1367
1657129200000|2022-07-06 17:40:00|9977.1|9973.3|9962.4|9958.6|9978.1|9974.4|9955.3|9952.5|1791
1657129500000|2022-07-06 17:45:00|9962.7|9958.9|9948.1|9945.3|9985.9|9981.7|9947.6|9943.8|1752
1657129800000|2022-07-06 17:50:00|9948.6|9945.8|9923.9|9921.1|9955.3|9951.5|9913|9909.2|1809
1657130100000|2022-07-06 17:55:00|9924|9921.2|9939.6|9935.8|9941.6|9937.8|9916.9|9913.1|1921
1657130400000|2022-07-06 18:00:00|9940|9936.2|9989.9|9986.1|9989.9|9986.1|9918|9913.5|2886
1657130700000|2022-07-06 18:05:00|9990|9986.2|9959.6|9956.8|9999.6|9994|9952.1|9948.3|1527
1657131000000|2022-07-06 18:10:00|9960.5|9956.7|9982.6|9978.8|9989.6|9985.8|9936.7|9931.9|1578
1657131300000|2022-07-06 18:15:00|9982.7|9978.9|9950.7|9946.9|9989.2|9985.4|9946.2|9942.4|1571
1657131600000|2022-07-06 18:20:00|9951|9947.2|9967|9963.2|9974.2|9970.4|9908.7|9904.9|2591
1657131900000|2022-07-06 18:25:00|9965.1|9961.3|9965.2|9961.4|10000.5|9996.7|9956.7|9952.9|7869
1657132200000|2022-07-06 18:30:00|9965.1|9961.3|9983.7|9979.9|9997.8|9994|9943.5|9939.5|1911
1657132500000|2022-07-06 18:35:00|9984.1|9980.3|9948.3|9944.5|9998.9|9995.8|9946.5|9940.7|563
1657132800000|2022-07-06 18:40:00|9948.5|9944.7|9955.2|9951.4|9970.2|9966.4|9933.2|9929.4|621
1657133100000|2022-07-06 18:45:00|9955.5|9951.7|9963.6|9959.8|9968.1|9964.3|9949.7|9945.9|216
1657133400000|2022-07-06 18:50:00|9964|9960.2|9944.1|9940.3|9966.1|9962.3|9937.5|9933.7|323
1657133700000|2022-07-06 18:55:00|9943.6|9939.8|9984.1|9980.3|9991.6|9986.5|9940.6|9936.8|848
1657134000000|2022-07-06 19:00:00|9986.6|9978.8|9978.3|9974.5|9986.6|9981.1|9953.5|9948|330
1657134300000|2022-07-06 19:05:00|9978.8|9975|9980.8|9978|9980.9|9978.1|9963.2|9957.9|360
1657134600000|2022-07-06 19:10:00|9980.9|9977.1|9964.1|9960.3|9985.3|9981.5|9964.1|9960.2|253
1657134900000|2022-07-06 19:15:00|9961.8|9958|9969|9965.2|9977|9971.8|9960.8|9957.5|47
1657135200000|2022-07-06 19:20:00|9968.7|9964.9|9972.5|9968.7|9974.1|9970|9962.1|9958.3|116
1657135500000|2022-07-06 19:25:00|9972.2|9968.4|9963.1|9959.3|9976.9|9970.7|9961.6|9957.9|160
1657135800000|2022-07-06 19:30:00|9963.5|9959.7|9962.6|9958.8|9976.9|9973.1|9956.9|9953.9|295
1657136100000|2022-07-06 19:35:00|9963.1|9959.3|9963|9959.2|9967.6|9962.7|9954.6|9949.4|138
1657136400000|2022-07-06 19:40:00|9963.2|9959.4|9963.8|9960|9968.3|9963.5|9951.9|9948.1|94
1657136700000|2022-07-06 19:45:00|9963.5|9959.7|9941.6|9937.8|9966.7|9961.9|9936.6|9933.8|154
1657137000000|2022-07-06 19:50:00|9942.5|9938.7|9956.1|9952.3|9963|9959.5|9936.5|9933.6|273
1657137300000|2022-07-06 19:55:00|9956|9952.2|9960.1|9956.3|9962.8|9956.7|9941.1|9936.2|205
1657137600000|2022-07-06 20:00:00|9959.3|9955.5|9938.3|9934.5|9959.3|9955.5|9936.7|9933.7|197
1657137900000|2022-07-06 20:05:00|9938.1|9934.3|9948.2|9944.4|9951.9|9946.1|9937.8|9934|51
1657138200000|2022-07-06 20:10:00|9948.7|9944.9|9957.2|9953.4|9959.8|9956|9948.7|9942.8|133
1657138500000|2022-07-06 20:15:00|9958.8|9951|9965.7|9962.9|9968.4|9964.6|9950.8|9947|84
1657138800000|2022-07-06 20:20:00|9965.8|9963|9940|9936.2|9965.8|9963|9939.3|9935.1|65
1657139100000|2022-07-06 20:25:00|9939.9|9936.1|9931.3|9923.5|9943.7|9937.1|9927.3|9920|233
1657139400000|2022-07-06 20:30:00|9932.2|9924.4|9899.2|9895.4|9934.3|9926.5|9897.6|9891.5|310
1657139700000|2022-07-06 20:35:00|9898.6|9894.8|9902.8|9895|9912|9907.2|9898.6|9892.3|413
1657140000000|2022-07-06 20:40:00|9903.8|9896|9911.7|9903.9|9911.7|9905.6|9887.7|9879.9|183
1657140300000|2022-07-06 20:45:00|9911.8|9904|9902.3|9894.5|9919.6|9915.3|9897.3|9893.3|81
1657140600000|2022-07-06 20:50:00|9902.4|9894.6|9907.1|9899.3|9909.5|9904.1|9895.4|9889.9|222
1657140900000|2022-07-06 20:55:00|9904.7|9900.9|9909.7|9901.9|9920.2|9916.4|9904.7|9899.3|84
1657141200000|2022-07-06 21:00:00|9909.2|9901.4|9880.4|9872.6|9911.7|9903.9|9870.4|9862.6|107
1657141500000|2022-07-06 21:05:00|9879.7|9871.9|9871.9|9864.1|9879.7|9871.9|9870.9|9863.1|40
1657141800000|2022-07-06 21:10:00|9873|9865.2|9873|9865.2|9874.4|9868.3|9869.8|9862|43
1657142100000|2022-07-06 21:15:00|9871.8|9868|9874.4|9870.6|9876.1|9870.6|9871.8|9868|6
1657142400000|2022-07-06 21:20:00|9874|9870.2|9870.3|9862.5|9874|9870.2|9864.8|9862|5
1657142700000|2022-07-06 21:25:00|9871.6|9863.8|9882.4|9874.6|9884.9|9877.1|9871.6|9863.8|0
1657143000000|2022-07-06 21:30:00|9884.2|9876.4|9884.8|9877|9884.9|9877.1|9884.2|9876.4|0
1657143300000|2022-07-06 21:35:00|9887.3|9879.5|9883.3|9875.5|9888.3|9885.5|9883.3|9875.5|4
1657143600000|2022-07-06 21:40:00|9882.6|9874.8|9885.2|9877.4|9885.3|9877.5|9881.3|9873.5|2
1657143900000|2022-07-06 21:45:00|9884.2|9876.4|9885.7|9877.9|9885.7|9877.9|9883.2|9875.4|0
1657144200000|2022-07-06 21:50:00|9884.6|9876.8|9884.2|9876.4|9884.6|9876.8|9881.7|9873.9|0
1657144500000|2022-07-06 21:55:00|9884.1|9876.3|9889.1|9881.3|9889.1|9881.3|9883.1|9875.3|4
1657152000000|2022-07-07 00:00:00|9928.6|9920.8|9872.8|9869|9954|9950.2|9871.6|9865.9|365
1657152300000|2022-07-07 00:05:00|9874.4|9866.6|9867.1|9859.3|9884.4|9879.3|9838.2|9831.9|357
1657152600000|2022-07-07 00:10:00|9866.9|9863.1|9898.4|9894.6|9914.6|9908.1|9866.9|9863.1|197
1657152900000|2022-07-07 00:15:00|9898.2|9894.4|9903|9899.2|9912.7|9905.3|9865.3|9859.1|129
1657153200000|2022-07-07 00:20:00|9903.1|9899.3|9921.9|9918.1|9927.3|9921|9889.6|9883.9|108
1657153500000|2022-07-07 00:25:00|9921.6|9917.8|9921.9|9918.1|9946.1|9942.1|9915.8|9909.6|81
1657153800000|2022-07-07 00:30:00|9921.5|9917.7|9918|9914.2|9939.4|9933.8|9918|9911.8|38
1657154100000|2022-07-07 00:35:00|9916.5|9912.7|9925.7|9921.9|9927.1|9921.9|9911.4|9907.5|26
1657154400000|2022-07-07 00:40:00|9924.2|9920.4|9931.2|9928.4|9942.1|9938.5|9923.2|9919.4|25
1657154700000|2022-07-07 00:45:00|9930.5|9926.7|9928.8|9925|9941|9936.4|9924|9919.7|29
1657155000000|2022-07-07 00:50:00|9927.8|9924|9920.9|9917.1|9934.5|9930.7|9916.2|9912.4|28
1657155300000|2022-07-07 00:55:00|9922.4|9918.6|9923.2|9919.4|9935.4|9931.1|9921.1|9914.9|21
1657155600000|2022-07-07 01:00:00|9921.7|9917.9|9879.2|9871.4|9951|9946.3|9861|9855.7|467
1657155900000|2022-07-07 01:05:00|9879.5|9871.7|9877.9|9870.1|9896.2|9891.3|9867.1|9862.8|116
1657156200000|2022-07-07 01:10:00|9878|9870.2|9879.3|9875.5|9881.1|9877.3|9851.9|9848.4|360
1657156500000|2022-07-07 01:15:00|9878.7|9874.9|9853.9|9850.1|9880.1|9876.3|9842.7|9837.8|147
1657156800000|2022-07-07 01:20:00|9852.8|9849|9837.7|9833.9|9853.9|9850.1|9827|9823.2|226
1657157100000|2022-07-07 01:25:00|9837|9833.2|9823.4|9819.6|9848|9844.1|9816.7|9810.5|241
1657157400000|2022-07-07 01:30:00|9822.3|9818.5|9841.7|9837.9|9873.5|9868.6|9812.6|9808.5|325
1657157700000|2022-07-07 01:35:00|9842.2|9838.4|9815.2|9811.4|9850.2|9844.9|9810.1|9804.2|304
1657158000000|2022-07-07 01:40:00|9815.3|9811.5|9811.4|9807.6|9824.6|9820.5|9797.6|9793.8|251
1657158300000|2022-07-07 01:45:00|9810.6|9807.8|9756.8|9753|9817.4|9812.8|9755.5|9751.3|882
1657158600000|2022-07-07 01:50:00|9757.1|9753.3|9780.4|9776.6|9789.6|9784.5|9754.1|9750.1|306
1657158900000|2022-07-07 01:55:00|9780|9776.2|9820.7|9816.9|9829.2|9825.4|9777|9773.2|272
1657159200000|2022-07-07 02:00:00|9822.2|9818.4|9857.5|9853.7|9872.6|9868.8|9822.2|9818.4|240
1657159500000|2022-07-07 02:05:00|9856.8|9853|9858.6|9854.8|9870|9864.8|9848|9843|60
1657159800000|2022-07-07 02:10:00|9856.6|9852.8|9855.3|9851.5|9864.4|9860.6|9830|9824.5|141
1657160100000|2022-07-07 02:15:00|9854.1|9850.3|9858.1|9855.3|9870.1|9864.8|9854.1|9850.3|59
1657160400000|2022-07-07 02:20:00|9860.6|9856.8|9845.7|9841.9|9861.3|9856.8|9845.7|9841.9|17
1657160700000|2022-07-07 02:25:00|9846.1|9842.3|9845.7|9841.9|9857.9|9851.8|9844.9|9840.3|14
1657161000000|2022-07-07 02:30:00|9845.5|9841.7|9906.1|9902.3|9906.1|9902.3|9836.7|9831.4|211
1657161300000|2022-07-07 02:35:00|9905.8|9902|9894.9|9891.1|9910.3|9906.5|9887.9|9882.6|159
1657161600000|2022-07-07 02:40:00|9896.5|9888.7|9944.6|9940.8|9947.1|9941.6|9892.9|9888.6|292
1657161900000|2022-07-07 02:45:00|9944.1|9940.3|9937.5|9933.7|9947.7|9942.4|9919|9914.5|137
1657162200000|2022-07-07 02:50:00|9938.5|9934.7|9970.9|9967.1|9973.6|9969.6|9930.5|9924.5|468
1657162500000|2022-07-07 02:55:00|9970.6|9966.8|9951.2|9947.4|9976.2|9972.4|9949.9|9945|372
1657162800000|2022-07-07 03:00:00|9951.4|9947.6|9955.2|9951.4|9956.7|9953.8|9933.2|9929.4|324
1657163100000|2022-07-07 03:05:00|9954.8|9951|9987.8|9984|9987.8|9984|9954.8|9950.2|784
1657163400000|2022-07-07 03:10:00|9987|9984.2|9993.1|9989.3|9993.2|9990.1|9963|9959.2|452
1657163700000|2022-07-07 03:15:00|9993.9|9990.1|10024.1|10020.3|10030.3|10026.5|9984.8|9982|748
1657164000000|2022-07-07 03:20:00|10024.5|10020.7|10048.9|10045.1|10050.6|10047.6|10018.4|10014.6|491
1657164300000|2022-07-07 03:25:00|10049.7|10045.9|10043.4|10039.6|10055|10050.9|10036.6|10032.8|199
1657164600000|2022-07-07 03:30:00|10044.4|10040.6|10045.9|10042.1|10046.8|10042.5|10024.1|10020.3|137
1657164900000|2022-07-07 03:35:00|10046.3|10042.5|10047.2|10043.4|10051.7|10047.9|10042|10038.2|88
1657165200000|2022-07-07 03:40:00|10047.4|10043.6|10056.7|10052.9|10057.4|10053.7|10039.2|10035.4|51
1657165500000|2022-07-07 03:45:00|10056.5|10053.7|10057.7|10053.9|10066.1|10063.3|10052.5|10048.7|216
1657165800000|2022-07-07 03:50:00|10057.8|10054|10051.6|10047.8|10057.8|10054|10040.3|10036.5|92
1657166100000|2022-07-07 03:55:00|10051.5|10047.7|10034.1|10030.3|10054.1|10050.8|10030.2|10025.1|53
1657166400000|2022-07-07 04:00:00|10034.6|10030.8|10035|10031.2|10048.5|10043|10033.2|10028.3|45
1657166700000|2022-07-07 04:05:00|10034.3|10030.5|10025.8|10022|10041.2|10037.4|10023.5|10019.7|53
1657167000000|2022-07-07 04:10:00|10026.2|10022.4|10027.8|10024|10030.5|10027.5|10023.4|10019.6|28
1657167300000|2022-07-07 04:15:00|10028.5|10024.7|10019.3|10015.5|10030.8|10028|10011.5|10008.7|118
1657167600000|2022-07-07 04:20:00|10019.4|10015.6|10019.2|10015.4|10027.4|10023.6|10017.4|10014.6|62
1657167900000|2022-07-07 04:25:00|10019.1|10015.3|10020.4|10016.6|10024.4|10020.6|10013|10009.2|17
1657168200000|2022-07-07 04:30:00|10020.9|10017.1|10018.7|10014.9|10029.9|10026.9|10015.2|10011.6|92
1657168500000|2022-07-07 04:35:00|10018.2|10014.4|10025.2|10021.4|10026|10022.2|10017.7|10013.9|30
1657168800000|2022-07-07 04:40:00|10024.8|10021|10021.1|10017.3|10026.2|10022.4|10014.1|10010.3|26
1657169100000|2022-07-07 04:45:00|10021.4|10017.6|10021.3|10017.5|10025.8|10022|10019.3|10015.5|43
1657169400000|2022-07-07 04:50:00|10020.4|10016.6|10005.2|10001.4|10021.8|10018|10002.3|9998.5|107
1657169700000|2022-07-07 04:55:00|10006.2|10002.4|10002.7|9998.9|10007.7|10003.9|9998.7|9994.9|21
1657170000000|2022-07-07 05:00:00|10003.4|9999.6|10026.2|10022.4|10027.4|10023.5|9991.3|9986.4|181
1657170300000|2022-07-07 05:05:00|10025.7|10021.9|10048.3|10044.5|10051.2|10047.4|10025.7|10021.9|120
1657170600000|2022-07-07 05:10:00|10047.9|10044.1|10061.1|10057.3|10062.2|10058.4|10034.3|10029.3|43
1657170900000|2022-07-07 05:15:00|10060.8|10057|10053.1|10049.3|10062.6|10058.8|10047.6|10043.8|26
1657171200000|2022-07-07 05:20:00|10052.4|10048.6|10041.7|10037.9|10054.6|10051.8|10036.7|10033|50
1657171500000|2022-07-07 05:25:00|10041.2|10037.4|10027.7|10023.9|10045.9|10042.8|10024.2|10018.7|64
1657171800000|2022-07-07 05:30:00|10027.5|10023.7|10009.9|10006.1|10048.4|10042.9|9994.2|9989.4|280
1657172100000|2022-07-07 05:35:00|10009.8|10006|9984.1|9980.3|10034.5|10028.4|9979.6|9975.9|155
1657172400000|2022-07-07 05:40:00|9984.7|9980.9|9981|9977.2|9991.2|9987.4|9976.7|9972.7|198
1657172700000|2022-07-07 05:45:00|9980.7|9976.9|9983.3|9979.5|10006.5|10001.2|9980.7|9975.7|79
1657173000000|2022-07-07 05:50:00|9983.1|9979.3|9997|9993.2|10014.5|10008.7|9974.6|9968.8|179
1657173300000|2022-07-07 05:55:00|9997.4|9993.6|9994.6|9990.8|10004|9999.7|9981.7|9977.9|101
1657173600000|2022-07-07 06:00:00|9998.1|9990.3|9965.2|9961.4|10006|10002.2|9956.2|9952.4|265
1657173900000|2022-07-07 06:05:00|9963.8|9960|9951|9947.2|9966.9|9963.1|9937.1|9931.4|263
1657174200000|2022-07-07 06:10:00|9954.6|9950.8|9956.6|9952.8|9964.3|9960.5|9943.3|9940.5|159
1657174500000|2022-07-07 06:15:00|9955.9|9952.1|9980.9|9977.1|9984.7|9981.4|9954.3|9951.3|448
1657174800000|2022-07-07 06:20:00|9981.9|9978.1|9967.5|9963.7|9987.1|9983.4|9963.2|9958.2|172
1657175100000|2022-07-07 06:25:00|9966.7|9962.9|9983.2|9979.4|9988|9983.9|9961.5|9957.7|103
1657175400000|2022-07-07 06:30:00|9983.7|9979.9|9982.6|9978.8|9996.4|9993.6|9980.4|9976.2|350
1657175700000|2022-07-07 06:35:00|9983|9979.2|9954.9|9951.1|9988.2|9985.3|9952.4|9947.1|346
1657176000000|2022-07-07 06:40:00|9954.8|9951|9963|9959.2|9966.9|9963.1|9942.5|9939.2|339
1657176300000|2022-07-07 06:45:00|9962.9|9959.1|9977|9973.2|9978.4|9973.3|9955.9|9952.1|409
1657176600000|2022-07-07 06:50:00|9977.1|9973.3|9964.3|9960.5|9991|9987.2|9958.5|9955.6|342
1657176900000|2022-07-07 06:55:00|9963.3|9959.5|9907.9|9904.1|9968.1|9964.3|9898.7|9893.9|966
1657177200000|2022-07-07 07:00:00|9908.3|9904.5|9941.4|9933.6|9945.4|9942.5|9902.9|9899.1|785
1657177500000|2022-07-07 07:05:00|9940.3|9936.5|10003.4|9999.6|10005.9|10002.1|9933.4|9929.6|792
1657177800000|2022-07-07 07:10:00|10003.1|9999.3|10006.6|10002.8|10016.3|10012.5|9999.4|9995.6|650
1657178100000|2022-07-07 07:15:00|10006.4|10002.6|9968.5|9964.7|10008.8|10005.5|9964.1|9960.6|600
1657178400000|2022-07-07 07:20:00|9966.3|9962.5|9988.5|9984.7|9990.5|9986.9|9964|9960.2|404
1657178700000|2022-07-07 07:25:00|9989.2|9985.4|9996.9|9993.1|10014.6|10010.8|9984|9980.2|580
1657179000000|2022-07-07 07:30:00|9996.5|9992.7|10022.6|10018.8|10023.8|10020.8|9996|9992.2|569
1657179300000|2022-07-07 07:35:00|10023.3|10019.5|10020.5|10016.7|10031.4|10027.7|10013.5|10008|510
1657179600000|2022-07-07 07:40:00|10022.2|10018.4|10025|10021.2|10042.3|10039.1|10014.7|10010.9|781
1657179900000|2022-07-07 07:45:00|10025.3|10021.5|10021.8|10019|10032.9|10029.9|10014.1|10010.3|300
1657180200000|2022-07-07 07:50:00|10022.3|10019.5|10024.9|10021.1|10027.1|10023.5|10008|10004.2|621
1657180500000|2022-07-07 07:55:00|10025.8|10022.1|10025.6|10021.8|10032|10028.2|10010.8|10007|865
1657180800000|2022-07-07 08:00:00|10025.5|10021.7|10024.7|10020.9|10038.6|10034.9|10008.2|10004.8|1227
1657181100000|2022-07-07 08:05:00|10025.1|10021.3|10040.3|10036.5|10041.8|10038|10023.7|10019.9|892
1657181400000|2022-07-07 08:10:00|10039.8|10036|10032.6|10028.8|10044.8|10041.8|10026.5|10023.7|820
1657181700000|2022-07-07 08:15:00|10032.8|10029|10014.3|10010.5|10040|10036.5|10006.4|10002.8|1411
1657182000000|2022-07-07 08:20:00|10014.4|10010.6|9959.5|9955.7|10017.7|10013.9|9943.3|9939.7|1964
1657182300000|2022-07-07 08:25:00|9958.5|9954.7|9970.6|9967.8|9986.2|9982.4|9958.4|9954.6|3937
1657182600000|2022-07-07 08:30:00|9970.8|9967|9971|9967.2|9989|9984.4|9956.3|9952|2920
1657182900000|2022-07-07 08:35:00|9974.3|9970.5|9955|9951.2|9978.3|9974.5|9953.5|9949.7|932
1657183200000|2022-07-07 08:40:00|9954.5|9950.7|9951.1|9947.3|9955.5|9951.9|9917.1|9913.3|1219
1657183500000|2022-07-07 08:45:00|9951.2|9947.4|9949.8|9946|9954.3|9951.4|9931.6|9925.8|1216
1657183800000|2022-07-07 08:50:00|9950.5|9946.7|9924|9920.2|9954.6|9951.6|9916.6|9913.6|631
1657184100000|2022-07-07 08:55:00|9923.7|9919.9|9968.8|9965|9974.5|9970.7|9910.1|9906.2|1156
1657184400000|2022-07-07 09:00:00|9970.1|9966.3|9984|9980.2|10008.4|10004.7|9966.8|9963|1597
1657184700000|2022-07-07 09:05:00|9983.2|9980.4|9937|9933.2|9994.8|9991.5|9927.9|9924.5|1217
1657185000000|2022-07-07 09:10:00|9935.6|9931.8|9967|9963.2|9970.3|9966.7|9934.8|9931|662
1657185300000|2022-07-07 09:15:00|9967.7|9963.9|10005.3|10001.5|10006.2|10002.5|9957.8|9953.2|1308
1657185600000|2022-07-07 09:20:00|10005.7|10001.9|10026.1|10022.3|10028.6|10023.2|9996.5|9993.4|926
1657185900000|2022-07-07 09:25:00|10025.8|10022|10032.1|10028.3|10033.9|10030.9|10020.7|10016.9|854
1657186200000|2022-07-07 09:30:00|10031.4|10027.6|10045.3|10041.5|10048.3|10045.5|10028.9|10026|1088
1657186500000|2022-07-07 09:35:00|10045.5|10041.7|10053.1|10049.3|10055|10052.2|10042|10039.2|972
1657186800000|2022-07-07 09:40:00|10053|10049.2|10075.9|10072.1|10077.8|10075|10052.8|10049.2|1108
1657187100000|2022-07-07 09:45:00|10075.8|10073|10055.1|10051.3|10077.6|10074.8|10051.6|10048.7|844
1657187400000|2022-07-07 09:50:00|10054.8|10051|10049.3|10045.5|10062.5|10058.8|10042.6|10039.7|1028
1657187700000|2022-07-07 09:55:00|10049.5|10046.5|10043.3|10039.5|10049.5|10046.5|10032.9|10029.2|755
1657188000000|2022-07-07 10:00:00|10044|10040.2|10050.9|10047.1|10053.4|10049.6|10036.3|10033.5|572
1657188300000|2022-07-07 10:05:00|10050.2|10046.4|10051.5|10047.7|10056.8|10053.8|10036.2|10032.4|305
1657188600000|2022-07-07 10:10:00|10051.8|10048|10046.7|10042.9|10058.2|10054.4|10039|10035.2|510
1657188900000|2022-07-07 10:15:00|10047.1|10043.3|10037|10034.2|10050.1|10047|10033.5|10030.7|463
1657189200000|2022-07-07 10:20:00|10037.5|10033.7|10033.2|10029.4|10043.7|10040.7|10022.4|10018.7|415
1657189500000|2022-07-07 10:25:00|10035.8|10032|10044|10040.2|10052.2|10048.4|10031.3|10028.5|370
1657189800000|2022-07-07 10:30:00|10044.3|10040.5|10059|10055.2|10059|10055.2|10044.3|10040.5|322
1657190100000|2022-07-07 10:35:00|10058.8|10056|10041.4|10037.6|10060|10056.2|10036.7|10032.9|436
1657190400000|2022-07-07 10:40:00|10041.7|10037.9|10030.3|10026.5|10041.7|10037.9|10021.6|10017.8|596
1657190700000|2022-07-07 10:45:00|10028.6|10024.8|10018.4|10014.6|10033.3|10030.4|10010.5|10007.7|491
1657191000000|2022-07-07 10:50:00|10019.4|10015.6|10015.6|10011.8|10020.3|10016.5|9991.9|9988.8|758
1657191300000|2022-07-07 10:55:00|10015.4|10012.6|10029.1|10025.3|10033|10029.2|10010.6|10007.4|312
1657191600000|2022-07-07 11:00:00|10030|10026.2|10036.9|10033.1|10040.8|10037.8|10022.9|10019.1|371
1657191900000|2022-07-07 11:05:00|10037.1|10033.3|10038.7|10034.9|10041|10037.2|10030.3|10027.5|298
1657192200000|2022-07-07 11:10:00|10038.9|10035.1|10055.9|10052.1|10057.8|10054|10035.2|10031.4|439
1657192500000|2022-07-07 11:15:00|10057.3|10053.5|10019.6|10015.8|10057.3|10053.5|10019.5|10015.7|523
1657192800000|2022-07-07 11:20:00|10017.5|10013.7|10045.9|10043.1|10045.9|10043.1|10015.3|10011.5|670
1657193100000|2022-07-07 11:25:00|10046.7|10042.9|10047.7|10044.9|10059.8|10057|10045|10042.2|477
1657193400000|2022-07-07 11:30:00|10047.8|10045|10073|10069.2|10077|10074.2|10047.7|10044|586
1657193700000|2022-07-07 11:35:00|10075|10072.2|10057.7|10053.9|10077.7|10074.5|10056.8|10053.3|509
1657194000000|2022-07-07 11:40:00|10057.8|10054|10065.5|10061.7|10070.5|10067.1|10055.7|10052|256
1657194300000|2022-07-07 11:45:00|10065.8|10062|10053.2|10049.4|10071.6|10068|10052.2|10048.6|366
1657194600000|2022-07-07 11:50:00|10052.9|10049.1|10051.8|10048|10066.6|10063.6|10049.4|10045.6|191
1657194900000|2022-07-07 11:55:00|10052.3|10048.5|10070.9|10067.1|10077.1|10073.3|10050.4|10046.6|611
1657195200000|2022-07-07 12:00:00|10071.8|10068|10068.4|10064.6|10075|10072|10063.6|10060.1|556
1657195500000|2022-07-07 12:05:00|10067.7|10063.9|10056|10052.2|10074.6|10071.6|10054.5|10050.9|864
1657195800000|2022-07-07 12:10:00|10055.7|10051.9|10065.6|10062.8|10076.2|10073.4|10055.7|10051.9|1177
1657196100000|2022-07-07 12:15:00|10069.5|10065.7|10049.8|10046|10077|10073.2|10049.8|10046|1194
1657196400000|2022-07-07 12:20:00|10049.5|10045.7|10047.4|10043.6|10052.3|10048.5|10030.5|10027.5|736
1657196700000|2022-07-07 12:25:00|10048.3|10044.5|10044.8|10041|10048.7|10044.6|10034.7|10030.9|512
1657197000000|2022-07-07 12:30:00|10044.9|10041.1|10036.9|10034.1|10046.1|10042.4|10025.7|10021.9|492
1657197300000|2022-07-07 12:35:00|10037.9|10034.6|10033.2|10029.4|10040.7|10036.9|10024.9|10021.2|476
1657197600000|2022-07-07 12:40:00|10033.1|10029.3|10031.5|10027.7|10041.8|10038.9|10029.7|10026.3|645
1657197900000|2022-07-07 12:45:00|10031.8|10028|10030.8|10027|10034.2|10031.4|10010.6|10007.3|1059
1657198200000|2022-07-07 12:50:00|10031.1|10027.3|10052.7|10048.9|10056.6|10053.8|10031.1|10027.3|826
1657198500000|2022-07-07 12:55:00|10052.6|10048.8|10048.2|10044.4|10055.3|10051.6|10026.9|10023.6|1112
1657198800000|2022-07-07 13:00:00|10048.4|10044.6|10136.6|10132.8|10152.3|10149|10040.9|10037.1|5260
1657199100000|2022-07-07 13:05:00|10137|10133.2|10160.3|10156.5|10162.8|10159|10111.5|10107.7|3482
1657199400000|2022-07-07 13:10:00|10159.1|10156.3|10185.1|10181.3|10208.6|10204.8|10159.1|10156.3|3621
1657199700000|2022-07-07 13:15:00|10184.6|10180.8|10225|10221.2|10242.3|10239.2|10174.3|10170.5|2296
1657200000000|2022-07-07 13:20:00|10225.3|10221.5|10301.8|10298|10306.7|10302.9|10213.8|10210.1|4210
1657200300000|2022-07-07 13:25:00|10301.7|10297.9|10346.3|10342.5|10365.2|10361.4|10289|10285.3|4748
1657200600000|2022-07-07 13:30:00|10344.8|10342|10348|10344.2|10371.9|10368.1|10324.8|10321.8|2842
1657200900000|2022-07-07 13:35:00|10348.7|10344.9|10368|10364.2|10389.9|10386.6|10347.1|10343.3|3474
1657201200000|2022-07-07 13:40:00|10367.8|10364|10376.4|10373.6|10402.3|10398.5|10367.8|10364|3164
1657201500000|2022-07-07 13:45:00|10376.5|10373.7|10400.8|10397|10406.3|10402.5|10359.7|10355.9|3027
1657201800000|2022-07-07 13:50:00|10400.6|10396.8|10413|10409.2|10419.4|10415.6|10387|10383.2|1905
1657202100000|2022-07-07 13:55:00|10412.8|10409|10420.2|10416.4|10437.2|10433.9|10406.7|10403|3121
1657202400000|2022-07-07 14:00:00|10418.5|10415.7|10399.9|10396.1|10423.4|10419.6|10381.1|10377.7|3232
1657202700000|2022-07-07 14:05:00|10400|10396.2|10364.1|10360.3|10403.9|10400.9|10361.7|10358.2|2165
1657203000000|2022-07-07 14:10:00|10363.8|10360|10362.3|10358.5|10381.6|10377.8|10349.8|10346|1971
1657203300000|2022-07-07 14:15:00|10361.1|10358.3|10350.9|10347.1|10373.5|10369.7|10339.2|10335.6|1489
1657203600000|2022-07-07 14:20:00|10350.8|10348|10364.7|10361.9|10380.6|10377.6|10345.5|10342.2|1487
1657203900000|2022-07-07 14:25:00|10365.2|10360.9|10381.6|10377.8|10385.9|10381.4|10356|10352.2|1533
1657204200000|2022-07-07 14:30:00|10382.3|10378.5|10393.2|10389.4|10408.7|10405.9|10382.3|10378.5|1215
1657204500000|2022-07-07 14:35:00|10393.3|10389.5|10462.5|10459.7|10466.7|10462.9|10391.3|10387.5|2846
1657204800000|2022-07-07 14:40:00|10461.4|10457.6|10441.5|10437.7|10467|10463.2|10419.9|10416.1|2328
1657205100000|2022-07-07 14:45:00|10443|10438.7|10431|10427.2|10456.2|10452.6|10427.2|10423.4|1616
1657205400000|2022-07-07 14:50:00|10431.3|10427.5|10429|10425.2|10463.2|10459.4|10424|10421.1|1758
1657205700000|2022-07-07 14:55:00|10429.7|10425.9|10380.9|10377.1|10445.3|10441.5|10343.3|10337.4|3090
1657206000000|2022-07-07 15:00:00|10380.8|10377|10375.4|10371.6|10396.7|10393.7|10329.1|10321.3|4603
1657206300000|2022-07-07 15:05:00|10375.6|10371.8|10403.2|10399.4|10433.6|10429.8|10358.5|10354.7|3626
1657206600000|2022-07-07 15:10:00|10403.1|10399.3|10425.3|10421.5|10429.1|10426.2|10380.5|10377.5|2247
1657206900000|2022-07-07 15:15:00|10424.6|10420.8|10433.5|10429.7|10436.9|10433.7|10406.1|10402.3|1672
1657207200000|2022-07-07 15:20:00|10433.4|10429.6|10440.3|10436.5|10461.9|10458.3|10421.9|10418.1|2394
1657207500000|2022-07-07 15:25:00|10439.5|10436.7|10445|10441.2|10466.3|10462.5|10430.8|10427.3|4468
1657207800000|2022-07-07 15:30:00|10444.4|10440.6|10497.6|10493.8|10507.8|10504.5|10443|10440.1|5687
1657208100000|2022-07-07 15:35:00|10497.7|10493.9|10495.7|10491.9|10507.2|10503.4|10478.7|10475.1|1713
1657208400000|2022-07-07 15:40:00|10495.5|10492.7|10503.2|10499.4|10508.2|10505.3|10483.4|10479.7|2156
1657208700000|2022-07-07 15:45:00|10503.1|10500.3|10509.7|10505.9|10518|10514.4|10493.1|10489.4|2288
1657209000000|2022-07-07 15:50:00|10509.6|10506.8|10496.6|10492.8|10513.6|10510.8|10480.8|10477.8|1404
1657209300000|2022-07-07 15:55:00|10496.7|10492.9|10491.8|10489|10502.9|10499.1|10478|10474.4|1741
1657209600000|2022-07-07 16:00:00|10492.4|10489.6|10498|10494.2|10503.6|10499.8|10484.6|10481.6|1519
1657209900000|2022-07-07 16:05:00|10498.7|10494.9|10510.2|10506.4|10515.2|10511.6|10498.7|10494.9|1253
1657210200000|2022-07-07 16:10:00|10510.1|10507.3|10511.7|10507.9|10520.9|10517.1|10499.2|10495.4|833
1657210500000|2022-07-07 16:15:00|10511.3|10507.5|10514.9|10511.1|10517.9|10514.1|10493.7|10490.1|798
1657210800000|2022-07-07 16:20:00|10515.9|10512.1|10491|10488.2|10516.7|10513.1|10487.5|10483.7|1400
1657211100000|2022-07-07 16:25:00|10492.2|10488.4|10475.1|10471.3|10496.2|10492.1|10456.6|10451.9|2209
1657211400000|2022-07-07 16:30:00|10475.3|10471.5|10458.8|10455|10478.1|10474.5|10453.7|10449.9|1460
1657211700000|2022-07-07 16:35:00|10458.6|10454.8|10444.3|10440.5|10467.5|10463.7|10433|10429.4|1335
1657212000000|2022-07-07 16:40:00|10444|10440.2|10468.4|10464.6|10472.2|10469.1|10443.2|10440.2|556
1657212300000|2022-07-07 16:45:00|10468.2|10465.4|10461.2|10457.4|10490.2|10486.6|10461.2|10457.4|685
1657212600000|2022-07-07 16:50:00|10460.2|10456.4|10449.4|10445.6|10462.1|10459.1|10443.2|10439.4|793
1657212900000|2022-07-07 16:55:00|10449.2|10445.4|10453.5|10449.7|10460|10457.2|10435.6|10432.8|1137
1657213200000|2022-07-07 17:00:00|10453.6|10449.8|10445.6|10441.8|10460.9|10457.9|10442.6|10438.9|841
1657213500000|2022-07-07 17:05:00|10444.7|10441.9|10460.7|10456.9|10460.7|10457.7|10441.6|10437.8|1255
1657213800000|2022-07-07 17:10:00|10460.5|10456.7|10455|10451.2|10461.1|10458.3|10441.8|10438.8|1544
1657214100000|2022-07-07 17:15:00|10455.5|10451.7|10458.1|10454.3|10486|10482.4|10453.5|10449.8|830
1657214400000|2022-07-07 17:20:00|10457.8|10454|10420.4|10416.6|10458.4|10454.6|10412.2|10408.4|1185
1657214700000|2022-07-07 17:25:00|10419.7|10415.9|10398|10394.2|10420.3|10416.5|10398|10394.2|1048
1657215000000|2022-07-07 17:30:00|10397.9|10394.1|10413.2|10409.4|10438.5|10435.7|10397.9|10394.1|1141
1657215300000|2022-07-07 17:35:00|10413.5|10409.7|10416.9|10413.1|10431.2|10427.4|10412.1|10408.3|801
1657215600000|2022-07-07 17:40:00|10417.2|10413.4|10425.1|10421.3|10445|10441.3|10411.4|10407.6|856
1657215900000|2022-07-07 17:45:00|10425.6|10421.8|10429.1|10425.3|10440.3|10437|10417.1|10413.3|631
1657216200000|2022-07-07 17:50:00|10429.4|10425.6|10424.3|10420.5|10441.4|10437.6|10423.2|10419.4|484
1657216500000|2022-07-07 17:55:00|10423.8|10420|10416.7|10412.9|10436.8|10434|10414.9|10412.1|1387
1657216800000|2022-07-07 18:00:00|10416.9|10413.1|10418.4|10414.6|10437|10433.2|10410.5|10406.7|1495
1657217100000|2022-07-07 18:05:00|10418.3|10415.5|10410|10406.2|10426|10422.6|10409.7|10405.9|1007
1657217400000|2022-07-07 18:10:00|10409.7|10405.9|10396.9|10393.1|10420.6|10417.8|10389.4|10385.8|2132
1657217700000|2022-07-07 18:15:00|10397.2|10393.4|10394.2|10390.4|10410.4|10406.6|10384.2|10380.6|1554
1657218000000|2022-07-07 18:20:00|10395.1|10391.3|10389.2|10385.4|10417.9|10414.1|10386.2|10382.5|1597
1657218300000|2022-07-07 18:25:00|10388.5|10384.7|10349.1|10345.3|10399.9|10396.1|10345.7|10341.9|7045
1657218600000|2022-07-07 18:30:00|10349.2|10345.4|10359.9|10356.1|10367.2|10363.8|10346|10343.2|1540
1657218900000|2022-07-07 18:35:00|10360.2|10356.4|10362.5|10358.7|10371.7|10367.9|10356.7|10353.4|512
1657219200000|2022-07-07 18:40:00|10362.2|10358.4|10357.7|10353.9|10364.7|10360.9|10354.7|10351.1|313
1657219500000|2022-07-07 18:45:00|10357.9|10354.1|10354.7|10350.9|10363.5|10359.7|10349|10345.2|293
1657219800000|2022-07-07 18:50:00|10355|10351.2|10362.1|10358.3|10367.5|10363.7|10353|10349.3|187
1657220100000|2022-07-07 18:55:00|10361.8|10358|10383.9|10380.1|10387.3|10383.5|10358.6|10355.3|225
1657220400000|2022-07-07 19:00:00|10382.4|10378.6|10371.4|10367.6|10384.6|10380.8|10371.4|10366.4|158
1657220700000|2022-07-07 19:05:00|10371.7|10367.9|10362.5|10359.7|10372.9|10369.1|10357.7|10353.9|69
1657221000000|2022-07-07 19:10:00|10362.3|10359.5|10359.4|10355.6|10365|10361.2|10353|10349.2|390
1657221300000|2022-07-07 19:15:00|10359.1|10355.3|10352.1|10348.3|10360.1|10356.3|10349.8|10346|120
1657221600000|2022-07-07 19:20:00|10352.2|10348.4|10362.1|10358.3|10363.1|10360.3|10344.2|10340.7|184
1657221900000|2022-07-07 19:25:00|10362.2|10358.4|10360.9|10357.1|10362.2|10358.4|10349.3|10345.5|225
1657222200000|2022-07-07 19:30:00|10360.2|10356.4|10350.4|10346.6|10360.9|10357.2|10346.3|10342.5|248
1657222500000|2022-07-07 19:35:00|10349.9|10346.1|10351.2|10347.4|10353.2|10349.4|10347.2|10342.4|111
1657222800000|2022-07-07 19:40:00|10351.1|10347.3|10350.5|10346.7|10352.6|10349.7|10348.5|10344.7|186
1657223100000|2022-07-07 19:45:00|10350.6|10346.8|10352.4|10349.6|10352.5|10349.6|10347.6|10344.5|111
1657223400000|2022-07-07 19:50:00|10353.6|10349.8|10322.5|10318.7|10355.4|10351.6|10322.2|10318.4|394
1657223700000|2022-07-07 19:55:00|10323|10319.2|10306.8|10303|10324.3|10320.5|10305|10301.2|257
1657224000000|2022-07-07 20:00:00|10307.1|10303.3|10302.1|10298.3|10312|10308.2|10298.6|10294.8|243
1657224300000|2022-07-07 20:05:00|10302.4|10298.6|10309.3|10305.5|10309.7|10306.4|10301.6|10297.8|98
1657224600000|2022-07-07 20:10:00|10308.3|10304.5|10308.6|10304.8|10309.7|10306.5|10308.2|10304.4|88
1657224900000|2022-07-07 20:15:00|10309|10305.2|10309.3|10306.5|10309.6|10306.5|10300.4|10296.6|234
1657225200000|2022-07-07 20:20:00|10309.1|10306.3|10309.2|10305.4|10309.4|10306.5|10304.4|10301.3|68
1657225500000|2022-07-07 20:25:00|10309.1|10305.3|10306.2|10302.4|10309.1|10305.3|10301.7|10297.9|34
1657225800000|2022-07-07 20:30:00|10306|10302.2|10297.5|10293.7|10308.8|10306|10297.5|10293.7|41
1657226100000|2022-07-07 20:35:00|10297.8|10294|10301.9|10298.1|10304.9|10301.1|10297.8|10294|98
1657226400000|2022-07-07 20:40:00|10302.6|10298.8|10306.9|10304.1|10309.4|10306.1|10302.6|10298.8|138
1657226700000|2022-07-07 20:45:00|10307|10303.2|10287.9|10284.1|10309|10306.1|10282.7|10278.9|129
1657227000000|2022-07-07 20:50:00|10288|10284.2|10288.8|10285|10295.3|10291.7|10282.5|10279|64
1657227300000|2022-07-07 20:55:00|10288.6|10285.8|10296.8|10293|10296.8|10293|10286.3|10281.5|75
1657227600000|2022-07-07 21:00:00|10298.3|10290.5|10303.9|10296.1|10304.9|10297.1|10288.6|10284.8|5
1657227900000|2022-07-07 21:05:00|10306|10298.2|10308.8|10306|10308.8|10306|10306|10298.2|5
1657228200000|2022-07-07 21:10:00|10308.2|10305.4|10309.5|10301.7|10309.5|10305.7|10300.5|10292.7|30
1657228500000|2022-07-07 21:15:00|10309|10301.2|10308.4|10304.6|10309.8|10304.6|10305.8|10299.7|20
1657228800000|2022-07-07 21:20:00|10306.7|10302.9|10308.5|10304.7|10309.9|10304.7|10305|10301.7|27
1657229100000|2022-07-07 21:25:00|10308.4|10304.6|10306.3|10303.5|10308.4|10304.6|10306.3|10303.5|17
1657229400000|2022-07-07 21:30:00|||||||||3
1657229700000|2022-07-07 21:35:00|10305.6|10302.8|10301.8|10294|10305.9|10302.9|10290.4|10282.6|26
1657230000000|2022-07-07 21:40:00|10301.7|10293.9|10295.2|10287.4|10302.2|10294.4|10295.2|10287.4|0
1657230300000|2022-07-07 21:45:00|10298.3|10290.5|10300.2|10292.4|10300.2|10292.4|10291.7|10283.9|0
1657230600000|2022-07-07 21:50:00|10299.7|10291.9|10297.1|10289.3|10301.7|10293.9|10285.1|10277.3|18
1657230900000|2022-07-07 21:55:00|10295.4|10287.6|10322.6|10314.8|10322.6|10314.8|10294.9|10287.1|3
1657238400000|2022-07-08 00:00:00|10373.4|10365.6|10299.8|10296|10373.9|10366.1|10299.8|10294.5|264
1657238700000|2022-07-08 00:05:00|10300|10296.2|10303.8|10300|10303.8|10300|10281|10277.2|176
1657239000000|2022-07-08 00:10:00|10304.8|10301|10317.3|10313.5|10321.1|10317.3|10299.3|10296.3|123
1657239300000|2022-07-08 00:15:00|10317.1|10313.3|10337.6|10333.8|10342.7|10337.3|10314.7|10310|124
1657239600000|2022-07-08 00:20:00|10337.2|10333.4|10333.2|10329.4|10343|10339.2|10328.7|10323.9|122
1657239900000|2022-07-08 00:25:00|10332.7|10328.9|10325.1|10321.3|10335.7|10330.4|10323.5|10318.2|116
1657240200000|2022-07-08 00:30:00|10325.4|10321.6|10324.9|10321.1|10340.9|10335.6|10323.4|10320.1|79
1657240500000|2022-07-08 00:35:00|10324.4|10320.6|10335.5|10331.7|10337.7|10333.9|10324.4|10320.6|11
1657240800000|2022-07-08 00:40:00|10335.3|10331.5|10341.8|10338|10348.7|10343.9|10333.3|10327.7|16
1657241100000|2022-07-08 00:45:00|10343.3|10339.5|10345.3|10341.5|10351.3|10347.5|10337.8|10332|32
1657241400000|2022-07-08 00:50:00|10343.3|10339.5|10342.7|10338.9|10349.9|10344.4|10336.2|10331.9|20
1657241700000|2022-07-08 00:55:00|10345.4|10337.6|10344.5|10336.7|10354.5|10348.4|10340.2|10334.9|15
1657242000000|2022-07-08 01:00:00|10344.7|10336.9|10360.3|10356.5|10386.5|10381.6|10342.3|10336.9|451
1657242300000|2022-07-08 01:05:00|10360.8|10357|10365.7|10361.9|10375.8|10372|10354.8|10351|149
1657242600000|2022-07-08 01:10:00|10365.4|10361.6|10380|10376.2|10390.9|10387.2|10361.9|10358.1|316
1657242900000|2022-07-08 01:15:00|10380.9|10377.1|10323.6|10319.8|10384|10380.1|10319.1|10315.3|411
1657243200000|2022-07-08 01:20:00|10322.6|10318.8|10324.1|10320.3|10338.1|10334.3|10318.3|10313|120
1657243500000|2022-07-08 01:25:00|10325.1|10321.3|10316.4|10312.6|10336.2|10331.8|10313.4|10307.6|137
1657243800000|2022-07-08 01:30:00|10319.4|10311.6|10309.2|10305.4|10326.9|10323.1|10302.3|10297.5|177
1657244100000|2022-07-08 01:35:00|10308.1|10304.3|10291.7|10287.9|10311.2|10307.3|10283.9|10280.1|340
1657244400000|2022-07-08 01:40:00|10291.9|10288.1|10296.1|10288.3|10312.3|10307.9|10284|10280.9|309
1657244700000|2022-07-08 01:45:00|10293.4|10289.6|10290.4|10286.6|10297.8|10294|10287.2|10282.9|155
1657245000000|2022-07-08 01:50:00|10289.2|10285.4|10273.9|10270.1|10297.4|10293.6|10263.4|10259.6|293
1657245300000|2022-07-08 01:55:00|10273.7|10269.9|10290.8|10287|10291.2|10287.4|10268.5|10264.7|93
1657245600000|2022-07-08 02:00:00|10290.3|10286.5|10298.6|10294.8|10310.2|10306.4|10276.1|10271.3|133
1657245900000|2022-07-08 02:05:00|10298.5|10294.7|10305.6|10297.8|10310.1|10307.3|10294.1|10290.3|50
1657246200000|2022-07-08 02:10:00|10306.1|10298.3|10326.2|10318.4|10327.2|10322.4|10297.6|10293.8|131
1657246500000|2022-07-08 02:15:00|10323.5|10319.7|10317|10313.2|10325.9|10320.4|10313|10307.9|14
1657246800000|2022-07-08 02:20:00|10318.3|10310.5|10314.6|10310.8|10318.3|10313.7|10309.6|10304.5|21
1657247100000|2022-07-08 02:25:00|10315.3|10311.5|10340.4|10336.6|10345.7|10339.6|10311.6|10307.1|157
1657247400000|2022-07-08 02:30:00|10339.4|10335.6|10333.4|10329.6|10352.4|10349.1|10322.4|10318.1|149
1657247700000|2022-07-08 02:35:00|10333.7|10329.9|10354.5|10350.7|10365.8|10361.4|10333.4|10329.6|349
1657248000000|2022-07-08 02:40:00|10354.3|10350.5|10356.8|10353|10365.3|10360.3|10347.8|10345|132
1657248300000|2022-07-08 02:45:00|10353.8|10350|10327.2|10323.4|10353.9|10350|10320.5|10316.7|224
1657248600000|2022-07-08 02:50:00|10326.9|10323.1|10334.8|10331|10346.9|10343.1|10320.5|10316.7|168
1657248900000|2022-07-08 02:55:00|10334.7|10330.9|10313.1|10309.3|10342.5|10336|10308.5|10303|245
1657249200000|2022-07-08 03:00:00|10315.5|10307.7|10301.6|10297.8|10316.6|10311.8|10294.4|10290.1|183
1657249500000|2022-07-08 03:05:00|10301.4|10297.6|10319.4|10315.6|10325.9|10320.4|10293.9|10290.1|202
1657249800000|2022-07-08 03:10:00|10321.4|10317.6|10343.2|10339.4|10346.5|10341.7|10316|10313.1|218
1657250100000|2022-07-08 03:15:00|10343|10339.2|10339|10335.2|10352.7|10347.7|10330.6|10326.8|112
1657250400000|2022-07-08 03:20:00|10338.1|10334.3|10335.6|10331.8|10354.6|10350.7|10331.2|10327.4|226
1657250700000|2022-07-08 03:25:00|10336.8|10334|10346.6|10342.8|10351.4|10346.1|10326.2|10322.4|140
1657251000000|2022-07-08 03:30:00|10346.9|10343.1|10349|10345.2|10361.9|10358.1|10344|10339.6|126
1657251300000|2022-07-08 03:35:00|10349.2|10345.4|10368|10364.2|10375.3|10370.5|10349.2|10344.7|144
1657251600000|2022-07-08 03:40:00|10369|10365.2|10366.9|10363.1|10377.4|10373|10362.4|10357.8|80
1657251900000|2022-07-08 03:45:00|10370.6|10362.8|10372.9|10369.1|10377.2|10371.9|10359.1|10353.6|85
1657252200000|2022-07-08 03:50:00|10372.7|10368.9|10371.5|10367.7|10376.2|10370.7|10367.2|10361.4|37
1657252500000|2022-07-08 03:55:00|10371.7|10367.9|10362.8|10359|10376|10372.2|10356.6|10352.8|106
1657252800000|2022-07-08 04:00:00|10363|10359.2|10380.6|10376.8|10381.8|10378|10355.6|10350.5|137
1657253100000|2022-07-08 04:05:00|10383.1|10379.3|10403|10399.2|10404.3|10400.3|10374.1|10368.8|538
1657253400000|2022-07-08 04:10:00|10403.1|10399.3|10390.8|10387|10404.4|10399.3|10385.1|10382.1|141
1657253700000|2022-07-08 04:15:00|10390.3|10386.5|10413.1|10409.3|10419.9|10415.6|10388.3|10384|561
1657254000000|2022-07-08 04:20:00|10412.7|10408.9|10442.6|10438.8|10443|10438.8|10403.9|10400.1|899
1657254300000|2022-07-08 04:25:00|10444.6|10440.8|10495.4|10491.6|10505.8|10501.7|10429.7|10425.9|2946
1657254600000|2022-07-08 04:30:00|10496.5|10488.7|10421|10413.2|10496.5|10490.4|10409.3|10403.3|1594
1657254900000|2022-07-08 04:35:00|10419.5|10415.7|10416.9|10413.1|10422.4|10418.3|10413.6|10407.4|203
1657255200000|2022-07-08 04:40:00|10416.7|10412.9|10415.5|10411.7|10418.7|10414.9|10403.4|10397.1|106
1657255500000|2022-07-08 04:45:00|10415.4|10411.6|10407.7|10403.9|10416|10411.6|10403.6|10398.3|87
1657255800000|2022-07-08 04:50:00|10407.2|10403.4|10411.9|10408.1|10431.1|10427.3|10404|10400.2|247
1657256100000|2022-07-08 04:55:00|10411.8|10408|10423|10419.2|10423.9|10419.9|10408.6|10404.8|36
1657256400000|2022-07-08 05:00:00|10422.9|10419.1|10435|10427.2|10441|10436.4|10414.7|10410.9|58
1657256700000|2022-07-08 05:05:00|10434.3|10426.5|10418.5|10414.7|10434.3|10427.9|10414.1|10408.8|37
1657257000000|2022-07-08 05:10:00|10419|10415.2|10425.9|10422.1|10436.8|10431.6|10415.8|10411.1|63
1657257300000|2022-07-08 05:15:00|10425.4|10421.6|10456.9|10453.1|10460.2|10456.4|10419.9|10416.1|118
1657257600000|2022-07-08 05:20:00|10458.6|10450.8|10469.3|10461.5|10471.2|10464.9|10454.1|10449.1|121
1657257900000|2022-07-08 05:25:00|10469.2|10461.4|10470.3|10466.5|10475.8|10472|10462|10459.2|243
1657258200000|2022-07-08 05:30:00|10470|10466.2|10435.3|10431.5|10470|10466.2|10426|10422|567
1657258500000|2022-07-08 05:35:00|10438.3|10430.5|10457.7|10453.9|10468.4|10463.9|10432.9|10429.5|160
1657258800000|2022-07-08 05:40:00|10456.9|10454.1|10445.7|10441.9|10466.1|10461.6|10434.2|10429.1|357
1657259100000|2022-07-08 05:45:00|10446|10442.2|10439.8|10436|10464|10457.9|10434.1|10430.3|217
1657259400000|2022-07-08 05:50:00|10439.1|10435.3|10394.6|10386.8|10448.1|10442|10391.4|10386|338
1657259700000|2022-07-08 05:55:00|10391.6|10387.8|10382|10374.2|10397.1|10393.3|10370|10366.4|276
1657260000000|2022-07-08 06:00:00|10381.9|10374.1|10381.7|10377.9|10395.5|10391.7|10372.9|10368.6|287
1657260300000|2022-07-08 06:05:00|10382|10378.2|10387.6|10384.8|10399.8|10395|10379.5|10375.5|296
1657260600000|2022-07-08 06:10:00|10388.4|10384.6|10369.4|10361.6|10393.9|10388.3|10363.7|10359.9|352
1657260900000|2022-07-08 06:15:00|10367.9|10364.1|10392.3|10388.5|10400.8|10394.9|10364.7|10359.2|242
1657261200000|2022-07-08 06:20:00|10389.9|10386.1|10397.6|10393.8|10416.6|10411.2|10389|10382.8|375
1657261500000|2022-07-08 06:25:00|10397.8|10394|10401.4|10397.6|10407.4|10402.5|10389.9|10384.1|138
1657261800000|2022-07-08 06:30:00|10402.1|10398.3|10402.5|10398.7|10406.7|10401.1|10385.5|10381.7|67
1657262100000|2022-07-08 06:35:00|10402.2|10398.4|10408.1|10404.3|10424|10420.2|10388.5|10384.7|212
1657262400000|2022-07-08 06:40:00|10406|10402.2|10396.4|10392.6|10412.1|10408.3|10386.6|10382.8|306
1657262700000|2022-07-08 06:45:00|10396.3|10393.5|10402.7|10398.9|10407.2|10403.8|10389.9|10386.1|137
1657263000000|2022-07-08 06:50:00|10403.2|10399.4|10381|10377.2|10408.4|10404.7|10377.2|10373.4|255
1657263300000|2022-07-08 06:55:00|10381.7|10377.9|10378.3|10374.5|10385.2|10381.4|10370.8|10367|221
1657263600000|2022-07-08 07:00:00|10378|10374.2|10343.2|10339.4|10378|10374.2|10322.9|10319.5|935
1657263900000|2022-07-08 07:05:00|10343.1|10339.3|10337.8|10334|10344.1|10339.6|10330.2|10326.6|327
1657264200000|2022-07-08 07:10:00|10337.5|10333.7|10325.8|10322|10337.7|10333.9|10307.9|10304.1|848
1657264500000|2022-07-08 07:15:00|10325.6|10321.8|10357.5|10353.7|10360.7|10356.9|10321.8|10316.8|339
1657264800000|2022-07-08 07:20:00|10358|10354.2|10361.7|10357.9|10371.7|10367.9|10344.9|10341.1|319
1657265100000|2022-07-08 07:25:00|10361.3|10357.5|10348.7|10344.9|10371.9|10368.1|10346.3|10342.5|309
1657265400000|2022-07-08 07:30:00|10349.7|10345.9|10368|10364.2|10374.2|10371.4|10349.5|10345.9|308
1657265700000|2022-07-08 07:35:00|10368.5|10364.7|10340.7|10336.9|10368.5|10365.7|10340.7|10336.9|364
1657266000000|2022-07-08 07:40:00|10339.9|10337.1|10296.1|10292.3|10339.9|10337.1|10294.6|10291.6|1216
1657266300000|2022-07-08 07:45:00|10296.4|10292.6|10304.1|10300.3|10320.8|10317|10295.4|10292.6|1033
1657266600000|2022-07-08 07:50:00|10304.2|10301.3|10285.8|10282|10307.2|10303.4|10279.2|10275.4|1095
1657266900000|2022-07-08 07:55:00|10285.5|10281.7|10331.3|10327.5|10334.1|10330.3|10285.5|10281.7|954
1657267200000|2022-07-08 08:00:00|10332.7|10328.9|10319.1|10315.3|10346.3|10342.5|10310.1|10307.3|682
1657267500000|2022-07-08 08:05:00|10319.7|10315.9|10303.1|10299.3|10330.1|10326.3|10299.1|10295.3|1637
1657267800000|2022-07-08 08:10:00|10302.6|10298.8|10332.4|10328.6|10340.3|10336.5|10295.4|10291.6|1024
1657268100000|2022-07-08 08:15:00|10334.1|10329.6|10349.8|10346|10350.3|10346.5|10296.8|10293|1911
1657268400000|2022-07-08 08:20:00|10350.2|10346.4|10351.8|10348|10359.1|10356|10337.1|10333.3|1826
1657268700000|2022-07-08 08:25:00|10351.9|10348.1|10314.3|10311.5|10379.6|10376|10286.1|10281.8|6514
1657269000000|2022-07-08 08:30:00|10313.5|10310.5|10322.9|10319.1|10327.6|10323.8|10301.3|10298.5|1839
1657269300000|2022-07-08 08:35:00|10322.3|10318.5|10297.9|10294.1|10331.9|10328.1|10282.9|10278.6|682
1657269600000|2022-07-08 08:40:00|10298.9|10295.1|10310.4|10306.6|10310.9|10307.1|10285|10280.6|616
1657269900000|2022-07-08 08:45:00|10310.9|10307.1|10332.5|10328.7|10338.5|10334.7|10306.3|10302.5|883
1657270200000|2022-07-08 08:50:00|10331.5|10326.4|10341.1|10337.3|10348.3|10344.5|10325.7|10322.8|544
1657270500000|2022-07-08 08:55:00|10341.3|10337.5|10313.3|10310.5|10351.3|10348.3|10308.6|10304.8|352
1657270800000|2022-07-08 09:00:00|10313.4|10310.6|10306.2|10302.4|10320.3|10317.5|10286.9|10283.1|568
1657271100000|2022-07-08 09:05:00|10305.2|10301.4|10263.8|10260|10306.9|10301.4|10262.8|10259.7|1271
1657271400000|2022-07-08 09:10:00|10264.8|10261|10308.6|10304.8|10320.1|10315.6|10264.8|10261|790
1657271700000|2022-07-08 09:15:00|10308.4|10304.6|10305.2|10301.4|10317.3|10313.6|10301.4|10298.4|348
1657272000000|2022-07-08 09:20:00|10306.2|10303.4|10315.2|10311.4|10322|10318.2|10302.2|10298.4|379
1657272300000|2022-07-08 09:25:00|10316.2|10312.4|10318.6|10314.8|10334.3|10330.5|10311.8|10308|864
1657272600000|2022-07-08 09:30:00|10318|10314.2|10338.2|10334.4|10344.6|10339.6|10310.3|10306.5|1168
1657272900000|2022-07-08 09:35:00|10337.9|10334.1|10363|10359.2|10364|10360.2|10329|10325.2|416
1657273200000|2022-07-08 09:40:00|10362.7|10358.9|10368.7|10364.9|10376|10372.2|10359.8|10356|561
1657273500000|2022-07-08 09:45:00|10369.3|10365.5|10338.1|10334.3|10375.8|10372|10329.6|10325.8|735
1657273800000|2022-07-08 09:50:00|10338.3|10334.5|10334.8|10331|10347.6|10344.3|10329.3|10325.5|627
1657274100000|2022-07-08 09:55:00|10333.8|10330.9|10323.4|10319.6|10343.6|10339.8|10310.7|10307.3|451
1657274400000|2022-07-08 10:00:00|10322.5|10318.7|10316.6|10312.8|10324.2|10319.2|10307|10301.7|524
1657274700000|2022-07-08 10:05:00|10316.8|10313|10344.3|10340.5|10345.1|10341.5|10314.3|10310.5|610
1657275000000|2022-07-08 10:10:00|10344.4|10340.6|10367.7|10363.9|10373.9|10370.1|10339.3|10336.3|787
1657275300000|2022-07-08 10:15:00|10367.4|10363.6|10377.2|10373.4|10383.3|10379.5|10360.9|10357.1|351
1657275600000|2022-07-08 10:20:00|10377.5|10373.7|10409.7|10405.9|10433.5|10427.7|10374.8|10371|1244
1657275900000|2022-07-08 10:25:00|10410|10406.2|10423.6|10419.8|10437.4|10433.6|10394.3|10388.5|861
1657276200000|2022-07-08 10:30:00|10423.4|10419.6|10405.7|10401.9|10439.1|10436.3|10403.2|10397.6|939
1657276500000|2022-07-08 10:35:00|10405.2|10401.4|10377.8|10374|10414.4|10408.1|10377.5|10373.3|893
1657276800000|2022-07-08 10:40:00|10379.8|10376|10390.5|10386.7|10392.3|10388.7|10366.6|10362.8|539
1657277100000|2022-07-08 10:45:00|10390.8|10387|10356.3|10352.5|10390.8|10387|10341.9|10335.9|752
1657277400000|2022-07-08 10:50:00|10357.9|10350.1|10339.2|10335.4|10357.9|10353|10330.7|10326.3|354
1657277700000|2022-07-08 10:55:00|10339.4|10335.6|10339.4|10335.6|10344.4|10340.6|10323.7|10318.6|446
1657278000000|2022-07-08 11:00:00|10339.7|10335.9|10350.8|10347|10352.3|10348.5|10334.1|10331.3|344
1657278300000|2022-07-08 11:05:00|10351|10347.2|10352.9|10349.1|10358.8|10355|10340.1|10336.3|397
1657278600000|2022-07-08 11:10:00|10353.6|10349.8|10374.9|10371.1|10390.4|10386.3|10353.3|10349.5|377
1657278900000|2022-07-08 11:15:00|10374.7|10370.9|10385.9|10382.1|10389.4|10384.9|10368.4|10364.6|406
1657279200000|2022-07-08 11:20:00|10385.5|10381.7|10385.7|10381.9|10392|10388.7|10375.7|10371.9|503
1657279500000|2022-07-08 11:25:00|10385.5|10382.7|10393.9|10390.1|10405|10401.4|10375.6|10371.8|569
1657279800000|2022-07-08 11:30:00|10394.3|10390.5|10399.9|10396.1|10403.2|10398.6|10384.4|10379.8|445
1657280100000|2022-07-08 11:35:00|10399.2|10395.4|10358.7|10354.9|10405.4|10399.8|10354.7|10349.7|673
1657280400000|2022-07-08 11:40:00|10357.3|10353.5|10345|10341.2|10360.5|10354.5|10334.1|10330.3|515
1657280700000|2022-07-08 11:45:00|10345.1|10341.3|10360.3|10356.5|10363.1|10359.3|10338.8|10333.2|401
1657281000000|2022-07-08 11:50:00|10359.8|10356|10358.1|10354.3|10363.6|10358|10344.2|10339.1|494
1657281300000|2022-07-08 11:55:00|10358.2|10354.4|10366.9|10363.1|10369.2|10365.4|10348.9|10343.4|274
1657281600000|2022-07-08 12:00:00|10367.2|10363.4|10373.8|10370|10383.9|10378.6|10363|10359.2|341
1657281900000|2022-07-08 12:05:00|10374|10370.2|10361.9|10358.1|10376.3|10373.3|10358.4|10354.6|751
1657282200000|2022-07-08 12:10:00|10360.9|10357.1|10359.7|10355.9|10370.4|10366.8|10357.4|10354.5|344
1657282500000|2022-07-08 12:15:00|10359.6|10355.8|10357.7|10353.9|10363|10359.2|10334.2|10330.4|540
1657282800000|2022-07-08 12:20:00|10356.7|10352.9|10327.1|10323.3|10356.7|10352.9|10327.1|10323.3|685
1657283100000|2022-07-08 12:25:00|10326.8|10323|10305.6|10297.8|10331.6|10327.8|10259.5|10254.2|1866
1657283400000|2022-07-08 12:30:00|10305.9|10298.1|10317.6|10313.8|10360.8|10356|10299.2|10293.9|1076
1657283700000|2022-07-08 12:35:00|10317.1|10313.3|10318.4|10314.6|10328.1|10323.3|10302.4|10298.6|438
1657284000000|2022-07-08 12:40:00|10318|10314.2|10309.3|10305.5|10318.9|10315.1|10300.2|10296.4|494
1657284300000|2022-07-08 12:45:00|10309|10305.2|10308.8|10305|10333.8|10329|10297.8|10294|663
1657284600000|2022-07-08 12:50:00|10309.1|10305.3|10358.4|10355.6|10361.6|10358.6|10306.1|10302.3|1424
1657284900000|2022-07-08 12:55:00|10359.4|10356.3|10425.7|10421.9|10428.9|10425.1|10359.4|10356.3|1788
1657285200000|2022-07-08 13:00:00|10429.7|10425.1|10480.5|10476.7|10483.4|10480.4|10400|10396.2|4505
1657285500000|2022-07-08 13:05:00|10480.4|10476.6|10468.3|10464.5|10486|10483.2|10454.2|10449.9|2428
1657285800000|2022-07-08 13:10:00|10468.1|10464.3|10476.6|10472.8|10482|10478.3|10451.1|10448|1339
1657286100000|2022-07-08 13:15:00|10476.9|10473.1|10544.1|10540.3|10556.4|10552.6|10463.3|10459.5|3654
1657286400000|2022-07-08 13:20:00|10543.2|10539.4|10559.9|10556.1|10570.5|10567.4|10531.4|10527.6|1663
1657286700000|2022-07-08 13:25:00|10559.7|10555.9|10534.5|10530.7|10581.3|10577.5|10528.8|10523.8|2348
1657287000000|2022-07-08 13:30:00|10534.3|10530.5|10518.4|10514.6|10537.5|10534.5|10495|10491.2|3226
1657287300000|2022-07-08 13:35:00|10517.4|10513.6|10465.9|10462.1|10525.3|10521.5|10455.4|10451.6|1856
1657287600000|2022-07-08 13:40:00|10466.1|10462.3|10486.5|10482.7|10506.9|10503.1|10463.9|10460.3|1574
1657287900000|2022-07-08 13:45:00|10486.7|10482.9|10419.3|10415.5|10489.5|10486.6|10413.5|10409.9|2632
1657288200000|2022-07-08 13:50:00|10419|10415.2|10408.6|10404.8|10428.7|10424.9|10398.6|10393|1331
1657288500000|2022-07-08 13:55:00|10407.6|10403.8|10368.2|10364.4|10423.3|10419.5|10362.9|10358.1|2385
1657288800000|2022-07-08 14:00:00|10369.2|10365.4|10375.2|10371.4|10389.4|10386.4|10344.7|10340.9|1478
1657289100000|2022-07-08 14:05:00|10374.5|10370.7|10397.5|10393.7|10399.8|10396|10365.5|10361.7|1348
1657289400000|2022-07-08 14:10:00|10396.7|10393.9|10432.6|10428.8|10451|10447.2|10384.5|10380.8|1644
1657289700000|2022-07-08 14:15:00|10433.1|10429.3|10428.6|10424.8|10444.2|10440.4|10401.8|10398.8|930
1657290000000|2022-07-08 14:20:00|10428.4|10424.6|10450.9|10447.1|10463.7|10459.9|10422.2|10419.1|1171
1657290300000|2022-07-08 14:25:00|10451|10447.2|10443.2|10439.4|10460|10456.2|10442.3|10438.4|960
1657290600000|2022-07-08 14:30:00|10442.3|10439.5|10431.4|10427.6|10464.8|10460.2|10411|10408|1227
1657290900000|2022-07-08 14:35:00|10432.6|10428.8|10456.6|10452.8|10459.9|10456.5|10430.6|10426.8|1867
1657291200000|2022-07-08 14:40:00|10456.7|10452.9|10503.7|10499.9|10509.2|10506.4|10450.9|10447.1|2388
1657291500000|2022-07-08 14:45:00|10504|10500.2|10525.8|10522|10533.2|10530.4|10503.2|10499.4|1646
1657291800000|2022-07-08 14:50:00|10526.5|10522.7|10509.9|10507.1|10544.1|10541.3|10509.6|10505.8|2117
1657292100000|2022-07-08 14:55:00|10509.8|10507|10525.1|10521.3|10531.1|10527|10493.8|10490|1508
1657292400000|2022-07-08 15:00:00|10525.2|10521.4|10473.7|10469.9|10529.9|10524.3|10468.7|10464.6|1963
1657292700000|2022-07-08 15:05:00|10473.5|10469.7|10489.2|10485.4|10490.3|10486.5|10432.7|10429.7|2747
1657293000000|2022-07-08 15:10:00|10489.3|10485.5|10495.1|10492.3|10517|10513.2|10473|10469.2|1208
1657293300000|2022-07-08 15:15:00|10495.3|10492.5|10480.6|10476.8|10501.3|10497.5|10469.6|10466.8|1266
1657293600000|2022-07-08 15:20:00|10481.1|10477.3|10508.9|10506.1|10517.9|10514.1|10479.7|10475.9|1127
1657293900000|2022-07-08 15:25:00|10509.7|10505.9|10570.6|10566.8|10573|10569.8|10507.9|10504.1|5883
1657294200000|2022-07-08 15:30:00|10570.8|10567|10557.4|10553.6|10584.6|10581.3|10547.5|10543.7|4118
1657294500000|2022-07-08 15:35:00|10557.6|10553.8|10588.4|10585.6|10589.6|10586.3|10554.6|10550.8|2262
1657294800000|2022-07-08 15:40:00|10589.2|10585.4|10589|10585.2|10597.7|10594.4|10566.7|10562.9|2307
1657295100000|2022-07-08 15:45:00|10589.3|10585.5|10581.6|10577.8|10596|10593|10579.3|10575.5|1442
1657295400000|2022-07-08 15:50:00|10581.5|10577.7|10579.3|10575.5|10587.3|10584.1|10568.8|10565|1470
1657295700000|2022-07-08 15:55:00|10578.4|10575.6|10601.7|10597.9|10602.9|10599.9|10572.4|10568.8|1609
1657296000000|2022-07-08 16:00:00|10602.4|10598.6|10598.3|10594.5|10605.4|10602.6|10586.5|10583.1|1313
1657296300000|2022-07-08 16:05:00|10599.2|10595.5|10575.5|10572.7|10599.2|10596.4|10562|10558.2|1082
1657296600000|2022-07-08 16:10:00|10577.3|10573.5|10612.1|10608.3|10614.4|10610.8|10571.3|10567.5|977
1657296900000|2022-07-08 16:15:00|10612.7|10608.9|10592|10588.2|10614.9|10612.1|10582.4|10579.6|1170
1657297200000|2022-07-08 16:20:00|10592.2|10588.4|10589|10585.2|10595.7|10592.1|10576.4|10573.4|667
1657297500000|2022-07-08 16:25:00|10589.2|10585.4|10579.8|10576|10602.3|10598.8|10577.6|10574|931
1657297800000|2022-07-08 16:30:00|10579.1|10575.3|10558.3|10554.5|10579.1|10575.3|10551.1|10547.3|1235
1657298100000|2022-07-08 16:35:00|10558.8|10555|10544.9|10541.1|10570.1|10566.3|10544.2|10540.4|878
1657298400000|2022-07-08 16:40:00|10545.2|10541.4|10584.8|10581|10586.7|10582.9|10545|10541.2|616
1657298700000|2022-07-08 16:45:00|10584.7|10580.9|10595.4|10591.6|10601.1|10597.3|10581.8|10578.9|816
1657299000000|2022-07-08 16:50:00|10595.6|10591.8|10574.2|10570.4|10597.6|10593.8|10563.9|10560.8|1172
1657299300000|2022-07-08 16:55:00|10574.4|10570.6|10577|10573.2|10581.2|10577.6|10564.9|10561.1|710
1657299600000|2022-07-08 17:00:00|10578.4|10574.6|10560|10556.2|10584|10580.2|10547.5|10543.7|447
1657299900000|2022-07-08 17:05:00|10559.3|10555.5|10560.8|10557|10568.1|10564.3|10553.5|10549.7|475
1657300200000|2022-07-08 17:10:00|10559.5|10555.7|10584.9|10581.1|10593.2|10590.1|10559.5|10555.7|500
1657300500000|2022-07-08 17:15:00|10584.1|10581.3|10585|10581.2|10602.2|10598.4|10582|10578.2|474
1657300800000|2022-07-08 17:20:00|10585.2|10581.4|10582.7|10578.9|10598.3|10595.4|10581.7|10577.9|459
1657301100000|2022-07-08 17:25:00|10583|10579.2|10579.8|10576|10597.5|10593.7|10572.8|10569.5|418
1657301400000|2022-07-08 17:30:00|10579.6|10576.8|10602.4|10598.6|10607.4|10603.6|10579.6|10576.8|571
1657301700000|2022-07-08 17:35:00|10602.6|10598.8|10590.7|10586.9|10602.6|10599.6|10584|10580.2|477
1657302000000|2022-07-08 17:40:00|10590.5|10586.7|10612.3|10608.5|10614.5|10610.7|10589.5|10585.7|425
1657302300000|2022-07-08 17:45:00|10612.1|10608.3|10600.1|10596.3|10616.1|10613|10593.5|10589.7|1183
1657302600000|2022-07-08 17:50:00|10600.3|10596.5|10612.1|10608.3|10616.1|10612.3|10596.6|10592.8|669
1657302900000|2022-07-08 17:55:00|10612.7|10608.9|10576.5|10573.7|10626.7|10623.9|10552.9|10549.1|1811
1657303200000|2022-07-08 18:00:00|10577.7|10573.9|10554.5|10550.7|10583.5|10579.7|10541.2|10537.5|1164
1657303500000|2022-07-08 18:05:00|10554.2|10550.4|10548.8|10545|10562.1|10558.3|10541.8|10539|1428
1657303800000|2022-07-08 18:10:00|10548.6|10545.8|10546.4|10542.6|10557.8|10554|10535.8|10532.5|800
1657304100000|2022-07-08 18:15:00|10545.6|10542.8|10538.4|10535.6|10563|10559.2|10537.4|10534.4|1011
1657304400000|2022-07-08 18:20:00|10538.5|10534.7|10563.5|10559.7|10565.5|10561.7|10522.7|10517.7|2127
1657304700000|2022-07-08 18:25:00|10564|10561.2|10586.4|10582.6|10590.5|10587.7|10563.6|10559.8|8394
1657305000000|2022-07-08 18:30:00|10587.4|10583.6|10588.1|10584.3|10606.2|10602.4|10586.4|10582.6|1827
1657305300000|2022-07-08 18:35:00|10590.4|10582.6|10602.7|10598.9|10604.9|10601.1|10582.6|10579.7|462
1657305600000|2022-07-08 18:40:00|10601.7|10597.9|10588.8|10585|10601.7|10597.9|10586.8|10583.2|155
1657305900000|2022-07-08 18:45:00|10589|10585.2|10591.4|10587.6|10593.8|10590|10583|10579.2|209
1657306200000|2022-07-08 18:50:00|10590.8|10587|10592.9|10589.1|10600.7|10597.1|10588.6|10584.8|367
1657306500000|2022-07-08 18:55:00|10592.7|10589.9|10596.2|10592.4|10598.7|10594.9|10589.4|10585.6|198
1657306800000|2022-07-08 19:00:00|10596.5|10592.7|10600|10596.2|10604.6|10600.8|10592|10588.2|113
1657307100000|2022-07-08 19:05:00|10599.6|10595.8|10584.1|10580.3|10603.6|10599.8|10583.4|10579.6|240
1657307400000|2022-07-08 19:10:00|10583.8|10580|10587.7|10583.9|10590.7|10586.9|10572.3|10568.5|296
1657307700000|2022-07-08 19:15:00|10587.2|10583.4|10584.5|10580.7|10589.2|10585.4|10577.6|10573.8|83
1657308000000|2022-07-08 19:20:00|10584.3|10580.5|10570.6|10567.8|10585.3|10581.7|10570.6|10567.8|72
1657308300000|2022-07-08 19:25:00|10570.5|10567.7|10582.3|10578.5|10582.6|10578.8|10567.5|10563.7|51
1657308600000|2022-07-08 19:30:00|10582.6|10578.8|10563.7|10559.9|10582.6|10578.8|10557.7|10554.6|55
1657308900000|2022-07-08 19:35:00|10564.7|10560.9|10564.7|10560.9|10569.9|10564.7|10560|10556.2|128
1657309200000|2022-07-08 19:40:00|10564.9|10561.1|10566.1|10562.3|10573.7|10568.4|10563.7|10559.9|107
1657309500000|2022-07-08 19:45:00|10566.3|10562.5|10573.6|10569.8|10575.8|10572|10564.3|10560.5|94
1657309800000|2022-07-08 19:50:00|10572.8|10569|10587.5|10583.7|10587.5|10583.7|10570.4|10567.5|144
1657310100000|2022-07-08 19:55:00|10589.2|10581.4|10570.7|10566.9|10589.2|10583.4|10570.7|10565.4|123
1657310400000|2022-07-08 20:00:00|10570.5|10566.7|10576.5|10572.7|10582.1|10578.3|10570.5|10565.4|117
1657310700000|2022-07-08 20:05:00|10578.1|10570.3|10588.8|10585|10592.1|10587.8|10576.1|10570.3|184
1657311000000|2022-07-08 20:10:00|10591.1|10583.3|10587.5|10583.7|10591.1|10587.4|10585|10581.2|111
1657311300000|2022-07-08 20:15:00|10587.4|10583.6|10594.5|10591.7|10596.5|10592.7|10584|10581.2|238
1657311600000|2022-07-08 20:20:00|10595.5|10590.7|10596.1|10592.3|10596.6|10593.7|10593|10589.2|51
1657311900000|2022-07-08 20:25:00|10596.3|10592.5|10593.7|10589.9|10597.8|10594.8|10592.7|10587.4|62
1657312200000|2022-07-08 20:30:00|10593.9|10590.1|10590.5|10586.7|10595.2|10591.4|10588.7|10584.9|27
1657312500000|2022-07-08 20:35:00|10592.2|10584.4|10594.6|10590.8|10595.1|10591.3|10588.5|10584.4|68
1657312800000|2022-07-08 20:40:00|10594.5|10590.7|10591.3|10587.5|10595|10591.2|10589.6|10583.7|114
1657313100000|2022-07-08 20:45:00|10591.5|10587.7|10580.6|10576.8|10594.6|10589.4|10579.4|10573.3|154
1657313400000|2022-07-08 20:50:00|10582.9|10575.1|10587.7|10579.9|10592.1|10586.6|10581.7|10573.9|63
1657313700000|2022-07-08 20:55:00|10587.5|10579.7|10584.1|10580.3|10589.2|10584.5|10584.1|10577.3|43
1657490400000|2022-07-10 22:00:00|10518.6|10510.8|10493.9|10491.1|10534.3|10526.5|10481.3|10473.5|325
1657490700000|2022-07-10 22:05:00|10494.3|10491.5|10497.1|10489.3|10503.9|10496.1|10492.1|10486.9|37
1657491000000|2022-07-10 22:10:00|10495.4|10487.6|10482|10478.2|10496.9|10489.1|10478.1|10472.4|121
1657491300000|2022-07-10 22:15:00|10482.5|10478.7|10511.9|10504.1|10512|10506.7|10482.5|10478.2|44
1657491600000|2022-07-10 22:20:00|10511.5|10503.7|10520.3|10512.5|10526.4|10522.6|10508|10501|48
1657491900000|2022-07-10 22:25:00|10521.2|10513.4|10510.9|10503.1|10526.2|10521.9|10510.4|10503.1|28
1657492200000|2022-07-10 22:30:00|10510.4|10502.6|10508|10504.2|10517.9|10511|10508|10502.2|50
1657492500000|2022-07-10 22:35:00|10507.8|10504|10514.8|10507|10514.8|10507|10505.7|10498.6|6
1657492800000|2022-07-10 22:40:00|10515.2|10507.4|10513.7|10505.9|10517.4|10512.4|10512.6|10504.8|5
1657493100000|2022-07-10 22:45:00|10513.9|10506.1|10510.1|10502.3|10514.4|10508.9|10504.2|10497.5|33
1657493400000|2022-07-10 22:50:00|10507.6|10503.8|10512.6|10504.8|10513.1|10505.3|10506|10498.3|29
1657493700000|2022-07-10 22:55:00|10512.9|10505.1|10520.5|10512.7|10524.3|10519.2|10512.1|10504.3|17
1657494000000|2022-07-10 23:00:00|10521|10513.2|10530.8|10523|10533|10526.7|10514.5|10509.7|36
1657494300000|2022-07-10 23:05:00|10531|10523.2|10529|10521.2|10535.6|10530.2|10519.5|10512.4|28
1657494600000|2022-07-10 23:10:00|10528.7|10520.9|10538.7|10530.9|10540.9|10534.6|10528.5|10520.7|28
1657494900000|2022-07-10 23:15:00|10538.4|10530.6|10537.9|10530.1|10538.9|10531.8|10530.4|10523.8|20
1657495200000|2022-07-10 23:20:00|10535.4|10531.6|10537|10529.2|10537.1|10531.6|10532.2|10526.1|13
1657495500000|2022-07-10 23:25:00|10536.7|10528.9|10551.3|10543.5|10551.3|10544|10536.2|10528.4|25
1657495800000|2022-07-10 23:30:00|10550.5|10542.7|10546|10538.2|10558.4|10554.2|10545.7|10537.9|47
1657496100000|2022-07-10 23:35:00|10545.7|10537.9|10553.5|10545.7|10556.3|10551|10544.4|10537.9|21
1657496400000|2022-07-10 23:40:00|10553.7|10545.9|10555.5|10547.7|10558.5|10551.2|10550.4|10544.4|14
1657496700000|2022-07-10 23:45:00|10555.9|10548.1|10560.2|10552.4|10563|10556.9|10554.9|10547.1|30
1657497000000|2022-07-10 23:50:00|10560.5|10552.7|10544.6|10536.8|10563|10555.2|10541.8|10534|15
1657497300000|2022-07-10 23:55:00|10544.9|10537.1|10546.8|10539|10550.4|10542.6|10541|10534.9|17
1657497600000|2022-07-11 00:00:00|10547.5|10539.7|10534.4|10530.6|10547.7|10543.9|10530.7|10526.5|125
1657497900000|2022-07-11 00:05:00|10534|10530.2|10589|10581.2|10591|10585.4|10532.5|10529.7|564
1657498200000|2022-07-11 00:10:00|10589.4|10581.6|10597.8|10594|10604|10598.5|10588.4|10580.6|285
1657498500000|2022-07-11 00:15:00|10597.3|10593.5|10601.4|10597.6|10602.7|10598.3|10581.2|10576.1|144
1657498800000|2022-07-11 00:20:00|10602.9|10595.1|10613.3|10609.5|10614.4|10610.6|10594|10590.2|193
1657499100000|2022-07-11 00:25:00|10613.1|10609.3|10614.7|10610.9|10622.8|10617.5|10603.8|10598.6|123
1657499400000|2022-07-11 00:30:00|10613.7|10609.4|10608.8|10605|10623.6|10617.4|10608.6|10603.3|77
1657499700000|2022-07-11 00:35:00|10611.1|10603.3|10589.8|10586|10618.5|10611.8|10589|10584.5|102
1657500000000|2022-07-11 00:40:00|10585.4|10581.6|10566.7|10562.9|10588.9|10584.6|10566.6|10562.8|68
1657500300000|2022-07-11 00:45:00|10567.2|10563.4|10575.8|10568|10578.1|10572.5|10562.1|10556.8|30
1657500600000|2022-07-11 00:50:00|10573.3|10569.5|10581.9|10578.1|10589.4|10584.1|10572.3|10567.8|33
1657500900000|2022-07-11 00:55:00|10582.2|10578.4|10594.3|10590.5|10598.7|10594.8|10582.2|10577|34
1657501200000|2022-07-11 01:00:00|10593.4|10589.6|10553.8|10550|10604.1|10599.9|10553.3|10549.5|302
1657501500000|2022-07-11 01:05:00|10553.5|10549.7|10513.9|10510.1|10553.6|10549.8|10510|10506.2|464
1657501800000|2022-07-11 01:10:00|10514.5|10510.7|10504.3|10500.5|10522.4|10517.4|10476.2|10471.1|502
1657502100000|2022-07-11 01:15:00|10503.7|10499.9|10485.2|10481.4|10503.7|10499.9|10470|10464.4|244
1657502400000|2022-07-11 01:20:00|10484.3|10480.5|10462.4|10458.6|10508.2|10503.3|10458|10453.9|210
1657502700000|2022-07-11 01:25:00|10465|10457.2|10470.3|10466.5|10477.9|10473.4|10455|10449.5|141
1657503000000|2022-07-11 01:30:00|10470.5|10466.7|10488.8|10485|10500.2|10495.2|10456.4|10451.1|208
1657503300000|2022-07-11 01:35:00|10490.3|10482.5|10481.6|10473.8|10491.5|10487.7|10468.2|10462.7|140
1657503600000|2022-07-11 01:40:00|10481.2|10473.4|10532.9|10529.1|10537.2|10532.6|10473.2|10469.4|282
1657503900000|2022-07-11 01:45:00|10533.1|10529.3|10515.9|10508.1|10552.9|10547.6|10514|10507.1|187
1657504200000|2022-07-11 01:50:00|10514.2|10510.4|10491.2|10487.4|10516.9|10510.8|10478.7|10474.9|98
1657504500000|2022-07-11 01:55:00|10494.7|10486.9|10503|10499.2|10521.7|10516|10479.2|10472.9|114
1657504800000|2022-07-11 02:00:00|10504.1|10496.3|10474.1|10470.3|10505.5|10499.4|10461.4|10456.3|129
1657505100000|2022-07-11 02:05:00|10474.9|10471.1|10480.9|10477.1|10491.4|10487.4|10469.3|10464|92
1657505400000|2022-07-11 02:10:00|10480.6|10476.8|10476.6|10472.8|10484.9|10481.1|10472.9|10468|66
1657505700000|2022-07-11 02:15:00|10476.9|10473.1|10482.8|10479|10494.3|10488|10476.1|10470|23
1657506000000|2022-07-11 02:20:00|10483.4|10479.6|10494|10490.2|10503.5|10498|10483.4|10478.3|67
1657506300000|2022-07-11 02:25:00|10495|10491.2|10493.1|10489.3|10498.2|10493.2|10489.2|10484.9|14
1657506600000|2022-07-11 02:30:00|10494.1|10490.3|10515.7|10511.9|10525.2|10522.2|10470.6|10466.8|270
1657506900000|2022-07-11 02:35:00|10515.2|10511.4|10490.9|10483.1|10516.5|10511.7|10483.2|10479.4|103
1657507200000|2022-07-11 02:40:00|10491.1|10483.3|10490.8|10487|10500.1|10494.8|10478.6|10472.5|47
1657507500000|2022-07-11 02:45:00|10490.6|10486.8|10488.6|10484.8|10499.9|10494.8|10479.4|10473|50
1657507800000|2022-07-11 02:50:00|10489.6|10485.8|10463.4|10459.6|10492.1|10487.3|10462.9|10457.4|71
1657508100000|2022-07-11 02:55:00|10463.6|10455.8|10469.7|10465.9|10475.4|10470.7|10459.9|10455|43
1657508400000|2022-07-11 03:00:00|10469.9|10466.1|10466.8|10463|10474.2|10468.6|10460.9|10457.1|67
1657508700000|2022-07-11 03:05:00|10467.8|10464|10478.1|10470.3|10493.4|10489.6|10465.3|10460.5|49
1657509000000|2022-07-11 03:10:00|10475.8|10472|10469.9|10466.1|10490.7|10486.1|10469.3|10464.3|91
1657509300000|2022-07-11 03:15:00|10470.3|10466.5|10473.1|10469.3|10491.8|10486.6|10466|10461.8|55
1657509600000|2022-07-11 03:20:00|10473.3|10469.5|10483.6|10479.8|10490.1|10486.3|10469.5|10464|46
1657509900000|2022-07-11 03:25:00|10483.8|10480|10496.9|10493.1|10502.5|10498.7|10482.5|10477.7|69
1657510200000|2022-07-11 03:30:00|10496.3|10492.5|10501.4|10497.6|10508.7|10502.7|10493.9|10488.1|21
1657510500000|2022-07-11 03:35:00|10502.4|10498.6|10502.3|10498.5|10508.1|10504.1|10499.6|10495|38
1657510800000|2022-07-11 03:40:00|10503.8|10496|10500.8|10493|10505.6|10501.8|10498.1|10492|18
1657511100000|2022-07-11 03:45:00|10499.3|10495.5|10500.5|10496.7|10510.2|10504.5|10499.3|10492.8|14
1657511400000|2022-07-11 03:50:00|10500|10496.2|10506.5|10498.7|10506.5|10501.8|10494.7|10490.9|19
1657511700000|2022-07-11 03:55:00|10506.3|10498.5|10506.7|10502.9|10510.8|10505|10501.8|10495.7|19
1657512000000|2022-07-11 04:00:00|10507.7|10503.9|10502.5|10498.7|10519|10514.2|10502.5|10497.7|21
1657512300000|2022-07-11 04:05:00|10503|10499.2|10512.7|10508.9|10515.5|10509.7|10501|10497.2|14
1657512600000|2022-07-11 04:10:00|10512.5|10508.7|10517.2|10513.4|10519.7|10514.4|10511|10504.9|15
1657512900000|2022-07-11 04:15:00|10517.7|10513.9|10505.2|10501.4|10518.5|10513.9|10505.2|10499.6|14
1657513200000|2022-07-11 04:20:00|10506.2|10502.4|10500.1|10496.3|10515.1|10511.3|10498.4|10492|39
1657513500000|2022-07-11 04:25:00|10499.8|10496|10503.3|10499.5|10508.4|10502.5|10497.8|10492.8|16
1657513800000|2022-07-11 04:30:00|10503.1|10499.3|10504.2|10500.4|10513.5|10507.7|10498.1|10492.6|15
1657514100000|2022-07-11 04:35:00|10505.4|10501.6|10503.5|10499.7|10508.3|10502.8|10498.6|10492.7|18
1657514400000|2022-07-11 04:40:00|10503|10499.2|10498.2|10490.4|10506.3|10502.5|10489.2|10485.4|63
1657514700000|2022-07-11 04:45:00|10496.7|10492.9|10503.7|10499.9|10510.8|10505.2|10493.2|10487.9|29
1657515000000|2022-07-11 04:50:00|10503.5|10499.7|10496.6|10492.8|10508|10503.2|10492.9|10489.4|52
1657515300000|2022-07-11 04:55:00|10496.4|10492.6|10504.6|10500.8|10504.9|10501.1|10494.9|10490.1|17
1657515600000|2022-07-11 05:00:00|10504.4|10500.6|10495.1|10491.3|10505.3|10501.1|10490.8|10485.1|30
1657515900000|2022-07-11 05:05:00|10495.3|10491.5|10491.8|10488|10506.8|10501.5|10491.8|10488|27
1657516200000|2022-07-11 05:10:00|10492.1|10488.3|10490.7|10486.9|10492.3|10488.5|10472.5|10466.2|105
1657516500000|2022-07-11 05:15:00|10490.3|10486.5|10481.9|10478.1|10507.5|10502.2|10476.4|10472.6|82
1657516800000|2022-07-11 05:20:00|10482.5|10478.7|10492.9|10485.1|10499.9|10494.1|10479.4|10474.8|37
1657517100000|2022-07-11 05:25:00|10491.2|10487.4|10488.6|10480.8|10494.7|10489.6|10480.6|10475.1|25
1657517400000|2022-07-11 05:30:00|10488.8|10481|10444.6|10440.8|10490.8|10485.5|10440|10434.9|400
1657517700000|2022-07-11 05:35:00|10444.1|10440.3|10451.2|10443.4|10454|10448.1|10437.2|10433.2|135
1657518000000|2022-07-11 05:40:00|10452.2|10444.4|10446.2|10438.4|10460.8|10456.5|10433.9|10429|104
1657518300000|2022-07-11 05:45:00|10443.9|10440.1|10445.8|10442|10463.1|10457.2|10437|10430.7|184
1657518600000|2022-07-11 05:50:00|10445.6|10441.8|10436.6|10432.8|10448.3|10442.2|10431.3|10428.1|190
1657518900000|2022-07-11 05:55:00|10434.8|10431|10431.2|10427.4|10439.4|10434.6|10429.8|10426.8|201
1657519200000|2022-07-11 06:00:00|10431.5|10427.7|10450.4|10446.6|10452.9|10448.8|10428.7|10424.7|360
1657519500000|2022-07-11 06:05:00|10450.1|10446.3|10421.4|10417.6|10453.4|10447.3|10421.2|10416|222
1657519800000|2022-07-11 06:10:00|10424.6|10416.8|10391.1|10387.3|10434.3|10430.5|10383.3|10378.4|384
1657520100000|2022-07-11 06:15:00|10390.5|10386.7|10415.1|10407.3|10422.2|10417.8|10389.3|10384.2|232
1657520400000|2022-07-11 06:20:00|10412.9|10409.1|10413.5|10409.7|10416.4|10411.8|10399|10393.7|131
1657520700000|2022-07-11 06:25:00|10413.2|10409.4|10436.1|10432.3|10439.1|10433|10410.4|10405.9|238
1657521000000|2022-07-11 06:30:00|10436.6|10432.8|10438.1|10434.3|10453.5|10449.7|10424.8|10421|318
1657521300000|2022-07-11 06:35:00|10437.9|10434.1|10425.6|10421.8|10454.4|10451.4|10420.9|10415.3|217
1657521600000|2022-07-11 06:40:00|10425.4|10421.6|10411.1|10407.3|10431.9|10428.1|10403.1|10398.6|312
1657521900000|2022-07-11 06:45:00|10411.3|10407.5|10412.5|10408.7|10434|10428.7|10403.2|10399|86
1657522200000|2022-07-11 06:50:00|10413|10409.2|10401.3|10397.5|10413.1|10409.2|10392.5|10388.7|172
1657522500000|2022-07-11 06:55:00|10400.4|10396.6|10403.4|10399.6|10416.2|10412.4|10395.3|10390|249
1657522800000|2022-07-11 07:00:00|10402.4|10397.9|10380.9|10377.1|10403.7|10400.1|10370.4|10367.4|607
1657523100000|2022-07-11 07:05:00|10379.9|10376.1|10371.6|10367.8|10399.1|10393.2|10370.9|10366.1|204
1657523400000|2022-07-11 07:10:00|10371.4|10367.6|10420.4|10416.6|10421.2|10417.3|10370.9|10367.1|499
1657523700000|2022-07-11 07:15:00|10420.7|10416.9|10432.8|10429|10437.1|10434.3|10419.1|10416.3|665
1657524000000|2022-07-11 07:20:00|10433.5|10429.7|10424.1|10420.3|10445|10441.4|10418|10414.2|272
1657524300000|2022-07-11 07:25:00|10424.4|10420.6|10402.2|10398.4|10429.3|10425.8|10395.4|10391.6|336
1657524600000|2022-07-11 07:30:00|10402.4|10399.4|10377|10373.2|10409.1|10405.3|10366.8|10363|452
1657524900000|2022-07-11 07:35:00|10377.3|10373.5|10377|10373.2|10400.8|10397|10376.2|10370.7|233
1657525200000|2022-07-11 07:40:00|10377.3|10373.5|10358.7|10354.9|10381.3|10377.5|10335.4|10332.4|1509
1657525500000|2022-07-11 07:45:00|10359|10355.2|10344.8|10341|10365.4|10361.6|10343.3|10338.5|251
1657525800000|2022-07-11 07:50:00|10344.3|10340.5|10345.7|10341.9|10352.9|10346.6|10322.4|10318.6|524
1657526100000|2022-07-11 07:55:00|10345.4|10341.6|10286.3|10282.5|10363.1|10358.2|10285.3|10281.5|852
1657526400000|2022-07-11 08:00:00|10289.4|10281.6|10302.9|10295.1|10320.9|10317.1|10287.4|10281.6|749
1657526700000|2022-07-11 08:05:00|10302.7|10294.9|10321.3|10317.5|10324.1|10321|10282.6|10277.5|772
1657527000000|2022-07-11 08:10:00|10321.6|10317.8|10315.3|10311.5|10332.6|10328.6|10313.1|10308.6|971
1657527300000|2022-07-11 08:15:00|10315.8|10312|10322.9|10319.1|10341.7|10338.7|10311.1|10307.9|743
1657527600000|2022-07-11 08:20:00|10323.5|10319.7|10308.1|10304.3|10335.2|10331|10261|10257.2|2088
1657527900000|2022-07-11 08:25:00|10307.3|10303.5|10286.8|10284|10314.7|10310.9|10278.8|10274.1|4121
1657528200000|2022-07-11 08:30:00|10287.6|10283.8|10316|10312.2|10324.4|10320.8|10287.6|10283.8|1766
1657528500000|2022-07-11 08:35:00|10316.3|10312.5|10337.2|10333.4|10337.5|10333.7|10305.7|10302.4|613
1657528800000|2022-07-11 08:40:00|10336.9|10333.1|10349.1|10345.3|10367.5|10363.7|10326.7|10323.9|1015
1657529100000|2022-07-11 08:45:00|10348.7|10344.9|10356|10352.2|10360|10355.7|10340.4|10337.4|299
1657529400000|2022-07-11 08:50:00|10356.6|10352.8|10394|10390.2|10396.8|10390.7|10356.6|10352.8|995
1657529700000|2022-07-11 08:55:00|10393.2|10390.4|10415.7|10411.9|10422.8|10419|10387|10383.2|997
1657530000000|2022-07-11 09:00:00|10415.4|10411.6|10450|10446.2|10474.7|10470.9|10410.7|10406.6|1190
1657530300000|2022-07-11 09:05:00|10449.5|10445.7|10462.2|10458.4|10462.4|10458.6|10440.2|10437.4|509
1657530600000|2022-07-11 09:10:00|10462.4|10458.6|10460.1|10456.3|10483|10479.2|10458.5|10454.7|616
1657530900000|2022-07-11 09:15:00|10461.9|10458.1|10464.4|10460.6|10483|10479.2|10461.4|10455.7|416
1657531200000|2022-07-11 09:20:00|10464.7|10460.9|10480.8|10477|10483.1|10479.3|10462|10458.7|538
1657531500000|2022-07-11 09:25:00|10481.1|10477.3|10429.7|10425.9|10512.9|10507.9|10429.7|10424.4|1766
1657531800000|2022-07-11 09:30:00|10430.7|10426.9|10403.9|10400.1|10430.7|10426.9|10392.9|10388.4|2341
1657532100000|2022-07-11 09:35:00|10402.4|10398.6|10396.3|10392.5|10418.4|10413.2|10391.4|10384.4|1102
1657532400000|2022-07-11 09:40:00|10397.8|10390|10341.5|10337.7|10401.6|10396|10337.5|10332|1186
1657532700000|2022-07-11 09:45:00|10343.8|10336|10346.3|10342.5|10353.6|10349.8|10314.6|10310.8|1516
1657533000000|2022-07-11 09:50:00|10347.4|10343.6|10346.9|10343.1|10358.9|10353.1|10318.4|10314.6|740
1657533300000|2022-07-11 09:55:00|10346.6|10342.8|10345.8|10342|10350.9|10347.1|10336.6|10331.8|421
1657533600000|2022-07-11 10:00:00|10345.3|10341.5|10350.5|10346.7|10359.3|10353.8|10340.2|10335.3|241
1657533900000|2022-07-11 10:05:00|10349.5|10345.7|10355.5|10351.7|10366.8|10363.7|10344.3|10339.1|253
1657534200000|2022-07-11 10:10:00|10355.7|10351.9|10358.2|10354.4|10365.2|10360.4|10352.6|10347.6|138
1657534500000|2022-07-11 10:15:00|10358.4|10354.6|10360.4|10356.6|10361.4|10358.6|10350.4|10347.1|170
1657534800000|2022-07-11 10:20:00|10359.8|10356|10373.7|10369.9|10384.7|10381.1|10359.4|10355.6|607
1657535100000|2022-07-11 10:25:00|10373.9|10370.1|10373.3|10369.5|10376.6|10373.3|10366.5|10362.7|318
1657535400000|2022-07-11 10:30:00|10374.1|10370.3|10352.5|10348.7|10374.1|10370.3|10348.7|10345.7|418
1657535700000|2022-07-11 10:35:00|10351.9|10348.1|10357.2|10353.4|10364|10361.2|10348.4|10345.6|137
1657536000000|2022-07-11 10:40:00|10357|10353.2|10356.9|10353.1|10358.4|10354.6|10343.4|10339.6|154
1657536300000|2022-07-11 10:45:00|10356.7|10352.9|10368.3|10364.5|10378.9|10375.3|10356.4|10352.6|241
1657536600000|2022-07-11 10:50:00|10367.3|10363.5|10351.4|10347.6|10369.3|10365.5|10335.4|10332.1|546
1657536900000|2022-07-11 10:55:00|10351.2|10347.4|10379.8|10376|10380.6|10376|10347.6|10343.8|351
1657537200000|2022-07-11 11:00:00|10377.8|10374|10385.3|10381.5|10389.2|10385.6|10377.6|10374|373
1657537500000|2022-07-11 11:05:00|10385.1|10381.3|10384|10380.2|10392.3|10388.5|10381.2|10377.4|185
1657537800000|2022-07-11 11:10:00|10384.2|10380.4|10380.7|10376.9|10399.7|10395.9|10375.8|10372|486
1657538100000|2022-07-11 11:15:00|10380.4|10376.6|10378.5|10374.7|10383.5|10377.9|10370.9|10367.1|146
1657538400000|2022-07-11 11:20:00|10378.8|10375|10371|10367.2|10382.6|10378.8|10369.7|10365.9|196
1657538700000|2022-07-11 11:25:00|10370.7|10366.9|10367.6|10363.8|10381.4|10377.6|10360.7|10356.7|403
1657539000000|2022-07-11 11:30:00|10367.8|10364|10376.9|10373.1|10383.8|10380|10364.4|10360.6|297
1657539300000|2022-07-11 11:35:00|10376.7|10372.9|10361.5|10357.7|10386.4|10381.1|10360.8|10357.2|287
1657539600000|2022-07-11 11:40:00|10360.9|10357.1|10323.6|10319.8|10361.8|10358|10307|10304.2|882
1657539900000|2022-07-11 11:45:00|10324.1|10320.3|10312.8|10309|10327.6|10323.8|10310.8|10308|483
1657540200000|2022-07-11 11:50:00|10312.5|10310|10315.1|10311.3|10322.8|10319|10309.3|10305.5|501
1657540500000|2022-07-11 11:55:00|10314.8|10311|10322.9|10319.1|10326.6|10322.8|10310.8|10307|834
1657540800000|2022-07-11 12:00:00|10323.1|10319.3|10325.3|10321.5|10334.2|10330.4|10310.8|10307|507
1657541100000|2022-07-11 12:05:00|10324.1|10320.3|10340.1|10336.3|10346.5|10342|10318.4|10314.6|593
1657541400000|2022-07-11 12:10:00|10340.5|10336.7|10341.4|10337.6|10349.1|10346.3|10335.2|10331.4|221
1657541700000|2022-07-11 12:15:00|10341.7|10337.9|10335.1|10331.3|10349.5|10345.7|10332.1|10328.3|211
1657542000000|2022-07-11 12:20:00|10335.4|10331.6|10329.3|10325.5|10346.7|10342.9|10313|10309.2|351
1657542300000|2022-07-11 12:25:00|10329|10325.2|10322.4|10318.6|10332.2|10328|10315.2|10311.4|334
1657542600000|2022-07-11 12:30:00|10322.2|10318.4|10302.7|10298.9|10323.8|10320.2|10297|10293.2|1042
1657542900000|2022-07-11 12:35:00|10303|10299.2|10257.9|10254.1|10303|10299.2|10238.8|10235|2574
1657543200000|2022-07-11 12:40:00|10258.4|10254.6|10236.7|10232.9|10259.3|10254.8|10220.9|10217.1|948
1657543500000|2022-07-11 12:45:00|10236.5|10232.7|10262.8|10259|10262.8|10259|10232.7|10229.2|722
1657543800000|2022-07-11 12:50:00|10263|10259.2|10271.7|10267.9|10271.7|10267.9|10254.2|10250.4|718
1657544100000|2022-07-11 12:55:00|10271.2|10267.4|10254.7|10250.9|10274.5|10268.4|10247.2|10244.2|1445
1657544400000|2022-07-11 13:00:00|10253.1|10250.3|10365.1|10362.3|10369.6|10366|10235|10231.7|2980
1657544700000|2022-07-11 13:05:00|10366.1|10364.6|10430.4|10426.6|10434.2|10429.7|10345|10341.2|1902
1657545000000|2022-07-11 13:10:00|10429.3|10425.5|10385.8|10382|10435.2|10431.4|10368.6|10365|1483
1657545300000|2022-07-11 13:15:00|10385.5|10381.7|10399.1|10395.3|10406.5|10403.4|10374.3|10370.5|781
1657545600000|2022-07-11 13:20:00|10398.8|10395|10396.9|10393.1|10401.3|10397.5|10379.3|10374.5|806
1657545900000|2022-07-11 13:25:00|10396.6|10392.8|10435.9|10432.1|10452.4|10449.4|10388.7|10384.9|1126
1657546200000|2022-07-11 13:30:00|10436.1|10432.3|10413.4|10409.6|10436.1|10432.3|10407.2|10403.8|864
1657546500000|2022-07-11 13:35:00|10413.6|10409.8|10387.2|10383.4|10420.6|10416.8|10381.8|10378.7|1115
1657546800000|2022-07-11 13:40:00|10387.5|10383.7|10339.4|10335.6|10387.7|10383.9|10317.2|10313.4|1812
1657547100000|2022-07-11 13:45:00|10339.1|10335.3|10291|10287.2|10347.1|10343.3|10276.5|10272.7|1466
1657547400000|2022-07-11 13:50:00|10291.2|10287.4|10312.4|10308.6|10324.1|10320.3|10288.5|10283.6|1549
1657547700000|2022-07-11 13:55:00|10312.1|10308.3|10395.4|10387.6|10404.7|10400.9|10306.6|10302.8|1610
1657548000000|2022-07-11 14:00:00|10395.7|10387.9|10374|10370.2|10398.4|10395.4|10366.7|10360.4|1045
1657548300000|2022-07-11 14:05:00|10374.4|10370.6|10364.2|10360.4|10383|10379.4|10352.5|10346.7|811
1657548600000|2022-07-11 14:10:00|10364|10360.2|10328.4|10324.6|10372.9|10369.4|10327.8|10324|564
1657548900000|2022-07-11 14:15:00|10328.6|10324.8|10317|10313.2|10350.7|10346.9|10313|10309.2|1177
1657549200000|2022-07-11 14:20:00|10317.3|10313.5|10329.8|10326|10333.7|10329.4|10298.6|10295|1246
1657549500000|2022-07-11 14:25:00|10329|10326.2|10309.1|10305.3|10338.1|10334.3|10301.1|10297.3|909
1657549800000|2022-07-11 14:30:00|10308.8|10305|10350.4|10346.6|10351.2|10347.4|10301.1|10298|1914
1657550100000|2022-07-11 14:35:00|10350.2|10346.4|10390.9|10387.1|10393.5|10389.9|10330|10326.2|1680
1657550400000|2022-07-11 14:40:00|10390.5|10386.7|10404.3|10401.5|10407.4|10403.9|10375.7|10371.9|1848
1657550700000|2022-07-11 14:45:00|10405.3|10401.7|10394.7|10390.9|10412.2|10409.1|10381.7|10378.6|1163
1657551000000|2022-07-11 14:50:00|10395|10391.2|10394.7|10390.9|10407|10403.2|10383.4|10379.6|900
1657551300000|2022-07-11 14:55:00|10394.2|10390.4|10350.3|10346.5|10394.2|10390.4|10348.7|10344.9|1042
1657551600000|2022-07-11 15:00:00|10350.7|10346.9|10343|10339.2|10353.6|10349.8|10334.7|10330.9|1016
1657551900000|2022-07-11 15:05:00|10342.8|10339|10355.1|10351.3|10370.7|10366.9|10337.5|10333.7|755
1657552200000|2022-07-11 15:10:00|10354.6|10350.8|10350.4|10346.6|10362.8|10359|10340|10336.2|731
1657552500000|2022-07-11 15:15:00|10350.6|10346.8|10375|10371.2|10404.5|10400.9|10348.8|10345.6|1764
1657552800000|2022-07-11 15:20:00|10374.7|10370.9|10402.6|10398.8|10414.6|10411|10369.9|10365.9|1812
1657553100000|2022-07-11 15:25:00|10402.4|10398.6|10488|10485.2|10494.5|10491.5|10400.4|10396.6|7578
1657553400000|2022-07-11 15:30:00|10488.2|10485.4|10511.2|10507.4|10525.6|10522|10468|10464.2|3667
1657553700000|2022-07-11 15:35:00|10510.9|10507.1|10489.9|10486.1|10511.2|10507.6|10487.4|10483.6|979
1657554000000|2022-07-11 15:40:00|10489.7|10485.9|10490.2|10486.4|10502.7|10499.1|10481.2|10477.4|498
1657554300000|2022-07-11 15:45:00|10492.9|10485.1|10500.5|10496.7|10506.8|10503|10481|10478.2|1135
1657554600000|2022-07-11 15:50:00|10500.8|10497|10516.5|10512.7|10521.8|10518|10496.7|10492.9|992
1657554900000|2022-07-11 15:55:00|10516.3|10512.5|10492.4|10488.6|10517.3|10513.5|10488.2|10484.4|478
1657555200000|2022-07-11 16:00:00|10492.2|10488.4|10487.8|10484|10501.3|10497.5|10481.9|10478.3|891
1657555500000|2022-07-11 16:05:00|10487.5|10483.7|10472.1|10468.3|10498.1|10494.3|10462|10458.2|542
1657555800000|2022-07-11 16:10:00|10472.6|10468.8|10464.3|10460.5|10476.8|10472|10455.1|10451.4|562
1657556100000|2022-07-11 16:15:00|10464.1|10460.3|10481.5|10477.7|10492.2|10485.8|10458.1|10454.3|515
1657556400000|2022-07-11 16:20:00|10480.7|10476.9|10482.7|10478.9|10482.8|10479|10455.4|10451.6|535
1657556700000|2022-07-11 16:25:00|10482.5|10478.7|10476.7|10472.9|10496.7|10492.9|10468.2|10464.6|418
1657557000000|2022-07-11 16:30:00|10477.2|10473.4|10494.2|10490.4|10501.2|10497.4|10471.9|10468.1|496
1657557300000|2022-07-11 16:35:00|10494.9|10491.1|10512.3|10508.5|10531.4|10528.4|10494.9|10491.1|838
1657557600000|2022-07-11 16:40:00|10511.9|10508.1|10510.2|10506.4|10523.8|10520|10506.1|10502.3|406
1657557900000|2022-07-11 16:45:00|10511.2|10508.4|10510.8|10507|10524|10520.2|10501|10497.2|793
1657558200000|2022-07-11 16:50:00|10510.5|10506.7|10499.7|10496.9|10510.5|10506.7|10487|10483.7|542
1657558500000|2022-07-11 16:55:00|10500.5|10496.7|10507.7|10503.9|10537.5|10533.7|10500.2|10496.4|708
1657558800000|2022-07-11 17:00:00|10507.1|10503.3|10565.3|10561.5|10570.3|10566.5|10502.5|10498.9|1182
1657559100000|2022-07-11 17:05:00|10565|10561.2|10558.4|10554.6|10567.2|10563.4|10544.2|10540.7|617
1657559400000|2022-07-11 17:10:00|10558.2|10554.4|10540.8|10537|10560.9|10557.1|10536.6|10532.8|642
1657559700000|2022-07-11 17:15:00|10539.8|10536.8|10532.5|10529.7|10550.7|10546.9|10526.8|10523.7|593
1657560000000|2022-07-11 17:20:00|10532.7|10528.9|10534.7|10530.9|10542.4|10538.7|10530.7|10526.9|560
1657560300000|2022-07-11 17:25:00|10534.9|10531.9|10551|10547.2|10561.5|10557.7|10533.4|10529.6|628
1657560600000|2022-07-11 17:30:00|10548.7|10545.9|10530.5|10526.7|10563.9|10560.3|10507.1|10503.3|863
1657560900000|2022-07-11 17:35:00|10531.1|10527.3|10532.2|10528.4|10539.5|10536.5|10523.2|10518.4|520
1657561200000|2022-07-11 17:40:00|10532.5|10528.7|10520|10516.2|10535.5|10531.7|10516.2|10512.4|456
1657561500000|2022-07-11 17:45:00|10520.5|10516.7|10523.7|10519.9|10537.3|10533.7|10513.7|10509.4|670
1657561800000|2022-07-11 17:50:00|10523.1|10519.3|10531.7|10527.9|10533.9|10530.1|10514.7|10510.9|646
1657562100000|2022-07-11 17:55:00|10531.1|10527.3|10528.8|10525|10550.9|10547.1|10523.7|10520.1|738
1657562400000|2022-07-11 18:00:00|10528.6|10524.8|10542.6|10538.8|10549.6|10545.8|10526.5|10522.7|869
1657562700000|2022-07-11 18:05:00|10542.1|10538.3|10531.1|10527.3|10549.9|10546.1|10520.3|10516.5|947
1657563000000|2022-07-11 18:10:00|10531.4|10527.6|10522.4|10518.6|10538.6|10535.1|10519.8|10516|771
1657563300000|2022-07-11 18:15:00|10522.8|10519|10506.7|10502.9|10536.1|10532.3|10503.9|10500.9|2925
1657563600000|2022-07-11 18:20:00|10506.9|10503.1|10536.4|10532.6|10545|10540.2|10482.2|10478.6|2669
1657563900000|2022-07-11 18:25:00|10537|10533.2|10568.8|10565|10573.3|10569.5|10534.1|10528.6|10058
1657564200000|2022-07-11 18:30:00|10568.5|10564.7|10562.6|10558.8|10568.6|10564.8|10558|10554.2|1001
1657564500000|2022-07-11 18:35:00|10561.8|10559|10576.2|10572.4|10578.4|10575.4|10561.8|10558.8|357
1657564800000|2022-07-11 18:40:00|10574.6|10571.8|10566.1|10562.3|10578.4|10575.4|10565.4|10561.6|491
1657565100000|2022-07-11 18:45:00|10566.4|10562.6|10559.9|10556.1|10568.1|10565.1|10558.7|10555.5|198
1657565400000|2022-07-11 18:50:00|10560.1|10556.3|10553.8|10550|10560.1|10556.3|10550.1|10546.5|613
1657565700000|2022-07-11 18:55:00|10553.1|10549.3|10521|10517.2|10557.3|10554.2|10519.2|10516.2|533
1657566000000|2022-07-11 19:00:00|10522|10518.2|10522.7|10518.9|10528.3|10524.5|10518|10514.2|183
1657566300000|2022-07-11 19:05:00|10523|10519.2|10527.4|10523.6|10537.2|10533.4|10521|10516.4|139
1657566600000|2022-07-11 19:10:00|10527.2|10523.4|10513.3|10509.5|10527.2|10523.4|10513.1|10509.3|180
1657566900000|2022-07-11 19:15:00|10512.3|10509.3|10514.1|10510.3|10517.3|10513.5|10504.3|10500.5|220
1657567200000|2022-07-11 19:20:00|10514.8|10511|10508.5|10504.7|10517.1|10513.3|10503|10499.2|142
1657567500000|2022-07-11 19:25:00|10509|10505.2|10515.2|10511.4|10522|10518.6|10509|10505.2|95
1657567800000|2022-07-11 19:30:00|10514.8|10511|10511.9|10508.1|10518.8|10515|10510|10506.1|138
1657568100000|2022-07-11 19:35:00|10512.8|10509|10519.4|10515.6|10520.7|10516.9|10509.9|10506.9|48
1657568400000|2022-07-11 19:40:00|10519.2|10515.4|10521.6|10517.8|10522.6|10519.1|10515.6|10512.1|77
1657568700000|2022-07-11 19:45:00|10521.4|10517.6|10525.4|10521.6|10528.6|10524.8|10515.4|10512.6|171
1657569000000|2022-07-11 19:50:00|10524.9|10521.1|10519.3|10515.5|10525.4|10522.3|10516.3|10511.8|166
1657569300000|2022-07-11 19:55:00|10518.8|10515|10498.3|10494.5|10521.8|10518|10498|10492.5|216
1657569600000|2022-07-11 20:00:00|10498.6|10494.8|10512.5|10508.7|10514|10510.2|10498.6|10494.8|42
1657569900000|2022-07-11 20:05:00|10512.3|10508.5|10495.9|10492.1|10515.5|10512.7|10495.2|10491.4|102
1657570200000|2022-07-11 20:10:00|10495.7|10491.9|10492.1|10488.3|10497.4|10493.6|10491.6|10486.4|123
1657570500000|2022-07-11 20:15:00|10491.6|10487.8|10500.3|10496.5|10501.6|10498.6|10491.4|10487.4|27
1657570800000|2022-07-11 20:20:00|10500.6|10496.8|10503.9|10500.1|10504.5|10501.1|10500.6|10496.7|23
1657571100000|2022-07-11 20:25:00|10504.3|10500.5|10509.3|10505.5|10511.3|10507.5|10503.3|10499.5|35
1657571400000|2022-07-11 20:30:00|10509|10505.2|10504|10500.2|10510.5|10505.5|10500.2|10496.7|29
1657571700000|2022-07-11 20:35:00|10503.2|10499.4|10498.7|10494.9|10504.2|10501.2|10497.7|10493.9|31
1657572000000|2022-07-11 20:40:00|10498.5|10494.7|10494.6|10490.8|10502.2|10496.6|10492.9|10489.1|22
1657572300000|2022-07-11 20:45:00|10494.1|10490.3|10476.1|10472.3|10499.6|10495.8|10474.6|10470.8|127
1657572600000|2022-07-11 20:50:00|10476.7|10472.9|10484.3|10480.5|10485.9|10480.8|10473.8|10469.5|96
1657572900000|2022-07-11 20:55:00|10484.8|10481|10493|10485.2|10494.2|10488.7|10484.8|10480|50
1657573200000|2022-07-11 21:00:00|10492.7|10484.9|10491.8|10484|10492.8|10485|10490.8|10483|0
1657573500000|2022-07-11 21:05:00|10491.7|10483.9|10486.2|10478.4|10491.7|10484.5|10485.2|10477.4|1
1657573800000|2022-07-11 21:10:00|10486.7|10478.9|10485.4|10477.6|10499.9|10492.1|10485.4|10477.6|3
1657574100000|2022-07-11 21:15:00|10485.6|10477.8|10485.6|10477.8|10485.6|10477.8|10485.6|10477.8|3
1657574400000|2022-07-11 21:20:00|10485.5|10477.7|10485.5|10477.7|10485.5|10477.7|10485.5|10477.7|3
1657574700000|2022-07-11 21:25:00|||||||||2
1657575000000|2022-07-11 21:30:00|10484.9|10477.1|10484.9|10477.1|10484.9|10477.1|10484.9|10477.1|2
1657575600000|2022-07-11 21:40:00|10484.8|10477|10484.9|10477.1|10485.1|10477.3|10484.8|10477|7
1657575900000|2022-07-11 21:45:00|10485.3|10477.5|10485.3|10477.5|10485.3|10477.5|10485.3|10477.5|2
1657576200000|2022-07-11 21:50:00|10485.2|10477.4|10485.2|10477.4|10485.2|10477.4|10485.2|10477.4|1
1657576500000|2022-07-11 21:55:00|10483.7|10475.9|10484.7|10476.9|10484.7|10476.9|10483.7|10475.9|19
1657584000000|2022-07-12 00:00:00|10476.7|10468.9|10481.2|10473.4|10491.4|10488.4|10448.2|10444.4|241
1657584300000|2022-07-12 00:05:00|10478.7|10474.9|10477.6|10473.8|10486.1|10480.8|10463.7|10458.6|51
1657584600000|2022-07-12 00:10:00|10479.6|10475.8|10470.1|10466.3|10479.6|10475.8|10464.1|10459.5|39
1657584900000|2022-07-12 00:15:00|10470.6|10466.8|10461.5|10457.7|10475.6|10469.8|10449.5|10445.7|22
1657585200000|2022-07-12 00:20:00|10463.3|10455.5|10455.8|10448|10463.3|10457|10449|10443.2|50
1657585500000|2022-07-12 00:25:00|10453.5|10449.7|10448.5|10444.7|10457.8|10452.5|10448|10443.4|18
1657585800000|2022-07-12 00:30:00|10449.2|10445.4|10448.2|10444.4|10453.7|10449.9|10439.2|10436.4|55
1657586100000|2022-07-12 00:35:00|10448.4|10444.6|10436.4|10432.6|10448.4|10444.6|10419.8|10415.3|143
1657586400000|2022-07-12 00:40:00|10436.6|10432.8|10410.6|10406.8|10439.1|10433|10410.1|10404.5|57
1657586700000|2022-07-12 00:45:00|10410.8|10407|10402|10398.2|10420.3|10415.5|10400.5|10395.2|37
1657587000000|2022-07-12 00:50:00|10401.5|10397.7|10405.8|10402|10417.5|10412.2|10398|10393.4|59
1657587300000|2022-07-12 00:55:00|10404.9|10401.1|10405.7|10401.9|10416.7|10411.7|10402.9|10399.1|107
1657587600000|2022-07-12 01:00:00|10405.9|10402.1|10414.2|10410.4|10436.6|10431.7|10388.2|10382.7|500
1657587900000|2022-07-12 01:05:00|10413.2|10410.6|10432.5|10428.7|10442.3|10438.5|10412.7|10407.4|457
1657588200000|2022-07-12 01:10:00|10432.8|10429|10397.7|10389.9|10435.3|10429.2|10395.4|10389.9|115
1657588500000|2022-07-12 01:15:00|10397.9|10390.1|10376.1|10372.3|10407.7|10400.9|10370.6|10365.4|170
1657588800000|2022-07-12 01:20:00|10376.3|10372.5|10385.3|10381.5|10398.8|10393|10375.6|10370|100
1657589100000|2022-07-12 01:25:00|10385.6|10381.8|10398|10390.2|10400.8|10394.5|10380.8|10376.6|139
1657589400000|2022-07-12 01:30:00|10396.3|10392.5|10423.2|10415.4|10430.8|10424.7|10391.7|10386|200
1657589700000|2022-07-12 01:35:00|10423|10415.2|10408.7|10404.9|10431.1|10425.4|10397.2|10391.4|62
1657590000000|2022-07-12 01:40:00|10408.4|10404.6|10431.9|10428.1|10438.2|10433.9|10406.2|10400.7|82
1657590300000|2022-07-12 01:45:00|10432.5|10428.7|10419.4|10415.6|10446.4|10442.6|10396.7|10391.8|80
1657590600000|2022-07-12 01:50:00|10419.7|10415.9|10461.1|10453.3|10467.7|10462.9|10417.9|10412.4|257
1657590900000|2022-07-12 01:55:00|10460.1|10456.3|10494.1|10490.3|10494.3|10491.1|10452.1|10447.1|564
1657591200000|2022-07-12 02:00:00|10493.9|10490.1|10482.3|10474.5|10502.5|10497.3|10476.8|10471.8|382
1657591500000|2022-07-12 02:05:00|10482.5|10474.7|10466|10462.2|10491|10486|10460.2|10455|173
1657591800000|2022-07-12 02:10:00|10465.5|10461.7|10461.2|10457.4|10473.2|10467.7|10453.5|10447.6|126
1657592100000|2022-07-12 02:15:00|10460.2|10456.4|10458.7|10454.9|10464.7|10458.6|10449.7|10444.7|15
1657592400000|2022-07-12 02:20:00|10459.2|10455.4|10466.7|10462.9|10472.2|10466.1|10455.7|10450.1|8
1657592700000|2022-07-12 02:25:00|10466.4|10462.6|10460.9|10457.1|10472.2|10466.9|10459.6|10454|4
1657593000000|2022-07-12 02:30:00|10460.3|10456.5|10452.4|10448.6|10466.4|10460.3|10425.1|10419.8|209
1657593300000|2022-07-12 02:35:00|10453.1|10449.3|10434.8|10431|10455.6|10450|10422|10416.5|88
1657593600000|2022-07-12 02:40:00|10433.9|10430.1|10424.8|10421|10435.1|10430.1|10418.2|10412.1|49
1657593900000|2022-07-12 02:45:00|10425.3|10421.5|10407.5|10403.7|10441.3|10437.5|10405.4|10399.9|91
1657594200000|2022-07-12 02:50:00|10407.7|10403.9|10405.7|10401.9|10421.2|10415.9|10400.9|10396.4|76
1657594500000|2022-07-12 02:55:00|10406.2|10402.4|10417.9|10414.1|10424.9|10419.4|10406.2|10402.4|23
1657594800000|2022-07-12 03:00:00|10420.1|10412.3|10416.6|10412.8|10432.4|10427.8|10413.4|10407.3|49
1657595100000|2022-07-12 03:05:00|10418.3|10410.5|10414.8|10411|10422.8|10419|10400.3|10395.1|59
1657595400000|2022-07-12 03:10:00|10414.2|10410.4|10408|10404.2|10417|10412|10401.7|10396.4|64
1657595700000|2022-07-12 03:15:00|10410.2|10402.4|10394.4|10390.6|10410.2|10404.4|10388.7|10385.4|136
1657596000000|2022-07-12 03:20:00|10395.6|10387.8|10403.1|10399.3|10409.4|10404.6|10391.6|10385.8|68
1657596300000|2022-07-12 03:25:00|10402.9|10399.1|10404.6|10396.8|10409.4|10404.1|10393.4|10388.6|60
1657596600000|2022-07-12 03:30:00|10404.3|10396.5|10402.3|10398.5|10406.6|10401.8|10396.8|10390.7|9
1657596900000|2022-07-12 03:35:00|10401.3|10399.5|10394.3|10390.5|10402.3|10399.5|10384.3|10381.2|62
1657597200000|2022-07-12 03:40:00|10396.6|10388.8|10401.3|10397.5|10402.5|10397.5|10392.3|10388.5|13
1657597500000|2022-07-12 03:45:00|10400.7|10396.9|10408.2|10404.4|10410|10406.2|10399.7|10394.7|9
1657597800000|2022-07-12 03:50:00|10408.7|10404.9|10406.1|10402.3|10412.7|10408.6|10403.2|10399.6|47
1657598100000|2022-07-12 03:55:00|10405.9|10402.1|10412.1|10408.3|10413.1|10408.8|10404.3|10400.5|14
1657598400000|2022-07-12 04:00:00|10412.6|10408.8|10401.3|10397.5|10412.6|10408.8|10400.5|10397.3|8
1657598700000|2022-07-12 04:05:00|10400.5|10397.7|10402.7|10398.9|10404.5|10399.5|10400.5|10396.7|5
1657599000000|2022-07-12 04:10:00|10401.7|10397.9|10388.5|10384.7|10401.7|10397.9|10386|10382.4|126
1657599300000|2022-07-12 04:15:00|10388.7|10384.9|10397.2|10393.4|10402.7|10397.1|10387.5|10382.4|32
1657599600000|2022-07-12 04:20:00|10397.4|10393.6|10396.4|10392.6|10399.4|10395.6|10388.4|10383.3|9
1657599900000|2022-07-12 04:25:00|10398.9|10391.1|10393.1|10389.3|10399.1|10394.6|10393.1|10388.3|56
1657600200000|2022-07-12 04:30:00|10392.8|10389|10395.3|10391.5|10396.3|10392.5|10386.3|10380.5|29
1657600500000|2022-07-12 04:35:00|10397|10389.2|10394.3|10390.5|10398.8|10393|10391.3|10386|10
1657600800000|2022-07-12 04:40:00|10396|10388.2|10389.2|10385.4|10396|10390.5|10384.5|10380.6|7
1657601100000|2022-07-12 04:45:00|10390.2|10386.4|10386.2|10382.4|10391.9|10386.4|10383.4|10377.9|46
1657601400000|2022-07-12 04:50:00|10386.7|10382.9|10384.9|10381.1|10389.7|10383.6|10384.2|10377.8|11
1657601700000|2022-07-12 04:55:00|10385.2|10381.4|10385.4|10382.6|10386.4|10382.6|10381.7|10375.8|2
1657602000000|2022-07-12 05:00:00|10385.6|10381.8|10365|10361.2|10385.6|10382.6|10358.3|10352.2|162
1657602300000|2022-07-12 05:05:00|10365.3|10361.5|10364.5|10360.7|10368|10362.7|10359.5|10355.2|43
1657602600000|2022-07-12 05:10:00|10364.7|10360.9|10356.7|10352.9|10367|10360.9|10348.9|10346.1|169
1657602900000|2022-07-12 05:15:00|10356.4|10352.6|10360.2|10356.4|10361.7|10356.4|10353.7|10349.9|8
1657603200000|2022-07-12 05:20:00|10360.7|10356.9|10371.1|10367.3|10375.6|10370.3|10360.2|10354.9|52
1657603500000|2022-07-12 05:25:00|10370.9|10367.1|10374.3|10370.5|10376.4|10371.1|10366.4|10362.6|71
1657603800000|2022-07-12 05:30:00|10374.9|10371.1|10373.8|10370|10384.1|10379.3|10357.3|10353.5|148
1657604100000|2022-07-12 05:35:00|10376.1|10368.3|10365.8|10362|10385.1|10381.5|10363.8|10360|91
1657604400000|2022-07-12 05:40:00|10366.2|10362.4|10381.3|10377.5|10386|10381.2|10366.2|10361.2|162
1657604700000|2022-07-12 05:45:00|10381|10377.2|10349.4|10345.6|10381|10377.2|10344.5|10341.2|225
1657605000000|2022-07-12 05:50:00|10347.9|10344.1|10363.7|10360.9|10378|10374.2|10346.9|10343.1|266
1657605300000|2022-07-12 05:55:00|10365|10361.2|10367.4|10363.6|10375.2|10369.9|10359.4|10354.6|62
1657605600000|2022-07-12 06:00:00|10367.1|10363.3|10365.3|10361.5|10378.6|10375.6|10356.9|10353.8|118
1657605900000|2022-07-12 06:05:00|10364.6|10360.8|10374.8|10371|10375.5|10371|10353.8|10350|79
1657606200000|2022-07-12 06:10:00|10374.6|10370.8|10386.5|10382.7|10391.5|10388.7|10366.5|10361.1|194
1657606500000|2022-07-12 06:15:00|10387.1|10383.3|10360.5|10356.7|10387.1|10383.9|10358.2|10354.4|80
1657606800000|2022-07-12 06:20:00|10360.2|10356.4|10370.9|10367.1|10380.4|10375.1|10352.5|10346.7|80
1657607100000|2022-07-12 06:25:00|10370.7|10366.9|10361.1|10357.3|10381.4|10377.1|10358.1|10354.3|252
1657607400000|2022-07-12 06:30:00|10362.1|10358.3|10369.3|10365.5|10379|10376.2|10351.8|10347|231
1657607700000|2022-07-12 06:35:00|10368.8|10365|10370.3|10366.5|10377.8|10374|10362|10358.2|139
1657608000000|2022-07-12 06:40:00|10370|10366.2|10378.8|10376|10391|10385.9|10366.5|10362|324
1657608300000|2022-07-12 06:45:00|10379|10376.2|10375.8|10372|10389.8|10386|10371.5|10367.7|319
1657608600000|2022-07-12 06:50:00|10375.5|10371.7|10354.7|10350.9|10375.5|10371.7|10350.5|10345.9|388
1657608900000|2022-07-12 06:55:00|10354.5|10350.7|10343.2|10339.4|10354.8|10351|10327|10320.7|524
1657609200000|2022-07-12 07:00:00|10342.2|10338.4|10341.9|10338.1|10360.2|10357.2|10331.7|10328.9|370
1657609500000|2022-07-12 07:05:00|10342.2|10338.4|10328.4|10324.6|10353.9|10350.3|10326.7|10322.9|581
1657609800000|2022-07-12 07:10:00|10328.6|10324.8|10327.8|10324|10336.1|10332.9|10318.9|10315.1|398
1657610100000|2022-07-12 07:15:00|10328.1|10324.3|10316.3|10312.5|10333.1|10329.3|10311.6|10307.5|500
1657610400000|2022-07-12 07:20:00|10316|10312.2|10312|10308.2|10322.3|10319.2|10305.7|10301.9|294
1657610700000|2022-07-12 07:25:00|10311.2|10308.4|10312.2|10308.4|10326.5|10322.7|10306.6|10302.8|543
1657611000000|2022-07-12 07:30:00|10312|10308.2|10318.2|10314.4|10329.5|10326.2|10302.7|10299.4|501
1657611300000|2022-07-12 07:35:00|10317.7|10313.9|10331.2|10327.4|10339.2|10335.4|10306.4|10303.2|783
1657611600000|2022-07-12 07:40:00|10330.7|10326.9|10367.8|10364|10367.8|10364.7|10328|10324.2|1497
1657611900000|2022-07-12 07:45:00|10367.3|10364.5|10345.4|10337.6|10367.5|10364.5|10314.5|10310.7|1168
1657612200000|2022-07-12 07:50:00|10343.4|10339.6|10340.3|10336.5|10344.3|10340.5|10325.5|10321|1463
1657612500000|2022-07-12 07:55:00|10339.4|10335.6|10346.3|10342.5|10351.8|10348|10326.6|10323.6|1008
1657612800000|2022-07-12 08:00:00|10346|10342.2|10346.8|10343|10350.3|10346.5|10326.8|10324|732
1657613100000|2022-07-12 08:05:00|10347.1|10344.3|10304.9|10301.1|10350.8|10346.7|10304.9|10301.1|1021
1657613400000|2022-07-12 08:10:00|10303.9|10300.4|10311|10307.2|10334.5|10329.2|10298.4|10294.6|1582
1657613700000|2022-07-12 08:15:00|10310.7|10306.9|10308.2|10305.4|10313.4|10310.4|10292.7|10288.9|754
1657614000000|2022-07-12 08:20:00|10309.2|10305.9|10322.4|10318.6|10329|10325.2|10303.4|10299.6|916
1657614300000|2022-07-12 08:25:00|10321.6|10317.8|10298.4|10294.6|10328.4|10324.6|10287.9|10284.8|3521
1657614600000|2022-07-12 08:30:00|10299.6|10295.8|10312.8|10309|10325.9|10322.1|10292.1|10287.3|2447
1657614900000|2022-07-12 08:35:00|10313.9|10310.1|10343.3|10339.5|10355.4|10351.6|10313.9|10310.1|744
1657615200000|2022-07-12 08:40:00|10344.3|10341.5|10345.2|10341.4|10348.3|10345.3|10339.4|10335.9|631
1657615500000|2022-07-12 08:45:00|10345.4|10341.6|10343.8|10341|10355.2|10352.4|10342.1|10339.3|365
1657615800000|2022-07-12 08:50:00|10343.6|10340.8|10339.6|10335.8|10345.1|10341.3|10326|10323|580
1657616100000|2022-07-12 08:55:00|10339.3|10335.5|10331.2|10327.4|10347.5|10343.7|10328.2|10324.6|634
1657616400000|2022-07-12 09:00:00|10330.4|10327.6|10339.2|10335.4|10352|10348.9|10330.4|10327.2|625
1657616700000|2022-07-12 09:05:00|10338.9|10336.1|10296.9|10293.1|10344.2|10340.4|10294|10290.4|1544
1657617000000|2022-07-12 09:10:00|10297.2|10293.4|10291.6|10287.8|10300.2|10296.9|10274.9|10272.1|1435
1657617300000|2022-07-12 09:15:00|10290.6|10286.8|10287.5|10283.7|10298.8|10295|10280.8|10277|928
1657617600000|2022-07-12 09:20:00|10287.3|10283.5|10279.4|10275.6|10294.3|10290.5|10265.9|10262.6|1066
1657617900000|2022-07-12 09:25:00|10278.9|10275.1|10300.2|10296.4|10302.2|10298.4|10277.9|10274.4|434
1657618200000|2022-07-12 09:30:00|10299.9|10296.1|10320.7|10316.9|10331.5|10327.7|10292.2|10288.6|712
1657618500000|2022-07-12 09:35:00|10321.1|10317.3|10313.4|10309.6|10323.7|10319.2|10310.9|10307.3|532
1657618800000|2022-07-12 09:40:00|10313.9|10310.1|10311.3|10307.5|10318.3|10315.5|10302.1|10298.5|814
1657619100000|2022-07-12 09:45:00|10311.8|10308|10314.1|10310.3|10324.9|10321.1|10310|10306.2|228
1657619400000|2022-07-12 09:50:00|10314.8|10311|10320.3|10316.5|10324.3|10320.5|10304.3|10301.5|348
1657619700000|2022-07-12 09:55:00|10320.1|10316.3|10319.5|10315.7|10325.6|10321.8|10316.3|10312.7|192
1657620000000|2022-07-12 10:00:00|10318.8|10315|10310|10306.2|10331.8|10329|10310|10306.2|536
1657620300000|2022-07-12 10:05:00|10308.9|10305.1|10291.9|10288.1|10312.5|10308.7|10291.4|10287.6|190
1657620600000|2022-07-12 10:10:00|10291.7|10287.9|10298.9|10295.1|10304.9|10301.9|10285.7|10282.6|241
1657620900000|2022-07-12 10:15:00|10298.7|10295.9|10304.6|10300.8|10311.4|10307.6|10297.6|10294.1|131
1657621200000|2022-07-12 10:20:00|10304.8|10301|10309.1|10305.3|10312.6|10308.8|10301.8|10298|222
1657621500000|2022-07-12 10:25:00|10309.3|10305.5|10315.1|10311.3|10325.6|10321.8|10309.1|10305.3|179
1657621800000|2022-07-12 10:30:00|10315.9|10312.1|10316.1|10312.3|10320.1|10316.3|10309.9|10306.1|214
1657622100000|2022-07-12 10:35:00|10316.4|10312.6|10290.2|10286.4|10319.4|10315.6|10287|10283.2|363
1657622400000|2022-07-12 10:40:00|10290|10286.2|10269.6|10265.8|10295.5|10291.7|10267.9|10265.1|1142
1657622700000|2022-07-12 10:45:00|10271.1|10267.3|10264.1|10261.3|10273.1|10269.3|10261.4|10256.6|680
1657623000000|2022-07-12 10:50:00|10263.9|10261.1|10141.7|10137.9|10268.7|10265.1|10130.7|10125.7|2967
1657623300000|2022-07-12 10:55:00|10140.7|10136.9|10102.2|10098.4|10140.7|10136.9|10026.2|10022.4|3141
1657623600000|2022-07-12 11:00:00|10104.1|10096.3|10059.6|10055.8|10105.7|10101.8|9991|9987.2|3366
1657623900000|2022-07-12 11:05:00|10060.2|10056.4|10071.1|10067.3|10090.1|10086.3|10037.8|10034|1971
1657624200000|2022-07-12 11:10:00|10070.5|10066.7|10097|10093.2|10100.1|10097.2|10053.8|10050|1071
1657624500000|2022-07-12 11:15:00|10096.5|10092.7|10087.1|10083.3|10116.2|10109.9|10084.1|10080.3|966
1657624800000|2022-07-12 11:20:00|10086.4|10082.6|10103.7|10099.9|10111.4|10107.1|10079.4|10073.6|1243
1657625100000|2022-07-12 11:25:00|10103.9|10100.1|10148.9|10145.1|10148.9|10145.1|10091.1|10087.5|1381
1657625400000|2022-07-12 11:30:00|10149.1|10145.3|10109.8|10106|10153.1|10148.6|10100.6|10096.8|911
1657625700000|2022-07-12 11:35:00|10109.6|10105.8|10086.7|10082.9|10110.8|10107|10058.5|10054.7|768
1657626000000|2022-07-12 11:40:00|10086.3|10082.5|10080.5|10076.7|10096|10090.5|10071.7|10067.9|383
1657626300000|2022-07-12 11:45:00|10080.3|10076.5|10073.2|10069.4|10087.8|10082.2|10064.2|10060.4|365
1657626600000|2022-07-12 11:50:00|10073.7|10069.9|10098.2|10094.4|10106.4|10102.9|10068.9|10064.4|387
1657626900000|2022-07-12 11:55:00|10098.7|10094.9|10112.1|10108.3|10119.6|10115.8|10089.7|10085.6|398
1657627200000|2022-07-12 12:00:00|10112.4|10108.6|10114.6|10110.8|10130.4|10127.1|10098.6|10095|649
1657627500000|2022-07-12 12:05:00|10115.1|10111.3|10103.1|10099.3|10118.9|10115.1|10099.6|10096.5|188
1657627800000|2022-07-12 12:10:00|10103.3|10099.5|10081.7|10077.9|10105.8|10102|10071.5|10067.9|402
1657628100000|2022-07-12 12:15:00|10081.5|10077.7|10075.9|10072.1|10087|10082.9|10069.9|10066.4|422
1657628400000|2022-07-12 12:20:00|10074.9|10070.1|10070.4|10066.6|10081.5|10076.9|10061.6|10056.8|638
1657628700000|2022-07-12 12:25:00|10070.2|10066.4|10113|10109.2|10125.5|10120.7|10069.2|10065.4|1103
1657629000000|2022-07-12 12:30:00|10112.2|10108.4|10115.4|10111.6|10122.7|10116.1|10101.5|10095.7|330
1657629300000|2022-07-12 12:35:00|10115.2|10112.6|10114.1|10110.3|10118.4|10114.6|10108.2|10105.3|403
1657629600000|2022-07-12 12:40:00|10113.9|10110.1|10133.8|10130|10137.8|10134.8|10097.4|10094.3|935
1657629900000|2022-07-12 12:45:00|10134.6|10130.8|10104.4|10100.6|10134.8|10131|10086.2|10082.4|853
1657630200000|2022-07-12 12:50:00|10103.7|10099.9|10133.4|10129.6|10139.2|10135.4|10095.4|10091.6|1026
1657630500000|2022-07-12 12:55:00|10133.2|10129.4|10111.9|10108.1|10135.4|10130.9|10108.7|10104.9|709
1657630800000|2022-07-12 13:00:00|10112.2|10108.4|10079|10075.2|10155.7|10150.9|10063.9|10059.6|3537
1657631100000|2022-07-12 13:05:00|10078.4|10074.6|10072.7|10068.9|10136.4|10133.4|10056.4|10052.6|2245
1657631400000|2022-07-12 13:10:00|10073.2|10069.4|10080.7|10076.9|10096.5|10092.7|10050.7|10046.9|2029
1657631700000|2022-07-12 13:15:00|10081|10077.2|10033.9|10030.1|10084.7|10081.9|10019.6|10015.8|2571
1657632000000|2022-07-12 13:20:00|10034.2|10030.4|10057.9|10054.1|10067.9|10064.1|10032.2|10027.8|1226
1657632300000|2022-07-12 13:25:00|10055.5|10051.7|10064.8|10061|10080.6|10075.3|10028.5|10025.2|1461
1657632600000|2022-07-12 13:30:00|10064.3|10060.5|10070.5|10067.7|10110.5|10107.7|10051|10047.2|1665
1657632900000|2022-07-12 13:35:00|10070.7|10067.9|10096.5|10092.7|10119.8|10116|10050.1|10046.3|1774
1657633200000|2022-07-12 13:40:00|10096.6|10092.8|10070.1|10066.3|10126.4|10122.6|10056.3|10052.7|1013
1657633500000|2022-07-12 13:45:00|10068.8|10066|9927.4|9923.6|10070.6|10066.8|9915.7|9910.9|6138
1657633800000|2022-07-12 13:50:00|9927.7|9923.9|9942.2|9938.4|9957.1|9951.8|9898.9|9895.1|3389
1657634100000|2022-07-12 13:55:00|9941.7|9937.9|9931.4|9927.6|9974.5|9971|9921.4|9917.8|2823
1657634400000|2022-07-12 14:00:00|9930.7|9926.9|9872.6|9869.8|9930.7|9926.9|9856.6|9853.1|3362
1657634700000|2022-07-12 14:05:00|9874.6|9871.8|9881.4|9877.6|9904.1|9900.5|9868.6|9865.8|2145
1657635000000|2022-07-12 14:10:00|9881.1|9877.3|9883.3|9879.5|9886.3|9882.5|9870.1|9866.3|2029
1657635300000|2022-07-12 14:15:00|9883.5|9879.7|9846.9|9843.1|9897.8|9894|9830.4|9826.4|4661
1657635600000|2022-07-12 14:20:00|9847.9|9844.1|9856.4|9852.6|9874.9|9871.1|9816.6|9813.8|3168
1657635900000|2022-07-12 14:25:00|9856.6|9852.8|9871.6|9867.8|9907.2|9903.6|9854.1|9850.3|2312
1657636200000|2022-07-12 14:30:00|9871.1|9867.3|9882.1|9878.3|9904.6|9900|9856.1|9852.3|1703
1657636500000|2022-07-12 14:35:00|9882.8|9879|9880.2|9876.4|9906.8|9901|9860.3|9856.5|1686
1657636800000|2022-07-12 14:40:00|9879.2|9875.4|9874.9|9871.1|9887.7|9883.9|9840.2|9836.4|1705
1657637100000|2022-07-12 14:45:00|9874.7|9871.9|9844.6|9840.8|9894.4|9890.6|9810.8|9806.9|2877
1657637400000|2022-07-12 14:50:00|9844.1|9840.3|9814.7|9810.9|9844.1|9840.3|9801|9796.9|2755
1657637700000|2022-07-12 14:55:00|9815.5|9811.7|9831|9828.2|9855.6|9851.1|9809.2|9805.4|2315
1657638000000|2022-07-12 15:00:00|9835|9831.2|9807.8|9804|9835.7|9832.6|9790.1|9787|2519
1657638300000|2022-07-12 15:05:00|9808|9804.2|9796.6|9792.8|9821.6|9818.8|9795.1|9791.3|1957
1657638600000|2022-07-12 15:10:00|9796.8|9793|9809.9|9806.1|9812.3|9807.8|9791.6|9787.5|2425
1657638900000|2022-07-12 15:15:00|9810.1|9806.3|9853.7|9849.9|9856.7|9850.4|9804.3|9800.5|3512
1657639200000|2022-07-12 15:20:00|9854.2|9850.4|9878.5|9874.7|9883.5|9879.7|9837.4|9834.3|3261
1657639500000|2022-07-12 15:25:00|9878.2|9874.4|9870.4|9867.6|9913.3|9909.8|9859.2|9855.7|8084
1657639800000|2022-07-12 15:30:00|9871.2|9867.4|9871.9|9869.1|9883.2|9880.1|9852.6|9848.8|2969
1657640100000|2022-07-12 15:35:00|9871.4|9868.6|9867.3|9863.5|9890.7|9887.6|9859.1|9855.5|1650
1657640400000|2022-07-12 15:40:00|9869.3|9865.5|9838.5|9835.7|9869.3|9865.5|9830.3|9827|1269
1657640700000|2022-07-12 15:45:00|9838.8|9836|9842|9838.2|9848.8|9846|9822.5|9817.7|895
1657641000000|2022-07-12 15:50:00|9841.7|9837.9|9830.7|9826.9|9847.2|9840.4|9807.7|9803.9|1543
1657641300000|2022-07-12 15:55:00|9830.4|9826.6|9840.2|9836.4|9842.2|9838.6|9822.4|9818.9|853
1657641600000|2022-07-12 16:00:00|9839.9|9837.1|9801.5|9797.7|9840.4|9837.4|9792.8|9789|1417
1657641900000|2022-07-12 16:05:00|9800.5|9796.7|9807.5|9803.7|9822.1|9818.3|9792|9788.2|974
1657642200000|2022-07-12 16:10:00|9808|9804.2|9850.8|9848|9851|9848|9804|9800.9|1314
1657642500000|2022-07-12 16:15:00|9855.3|9851.5|9820.8|9818|9862.7|9859.2|9816.1|9812.3|1254
1657642800000|2022-07-12 16:20:00|9821.1|9817.3|9837.5|9833.7|9837.5|9834.5|9811.6|9807.8|714
1657643100000|2022-07-12 16:25:00|9837.2|9833.4|9817.7|9813.9|9843.3|9839.5|9811.5|9808.4|742
1657643400000|2022-07-12 16:30:00|9816.9|9814.1|9822.7|9818.9|9838.2|9834.9|9811.9|9808.9|1196
1657643700000|2022-07-12 16:35:00|9822.9|9819.1|9835.2|9831.4|9836.2|9832.4|9819.7|9816.6|962
1657644000000|2022-07-12 16:40:00|9834.4|9830.6|9807.1|9803.3|9843.1|9839.3|9804.6|9800.8|938
1657644300000|2022-07-12 16:45:00|9807.6|9803.8|9821.5|9817.7|9826|9823.2|9796.5|9792.7|1394
1657644600000|2022-07-12 16:50:00|9821.8|9818|9814.5|9811.7|9825|9821.2|9799|9795.2|1103
1657644900000|2022-07-12 16:55:00|9814.7|9810.9|9796.7|9792.9|9822.7|9818.9|9796.2|9792.4|763
1657645200000|2022-07-12 17:00:00|9796.5|9792.7|9807.2|9803.4|9810.2|9806.4|9791|9787.9|1021
1657645500000|2022-07-12 17:05:00|9807.4|9803.6|9816.9|9813.1|9849.9|9846.1|9806.4|9803.4|1279
1657645800000|2022-07-12 17:10:00|9817.4|9813.6|9819.8|9816|9830.4|9826.6|9812.4|9809|632
1657646100000|2022-07-12 17:15:00|9819.6|9815.8|9826.1|9822.3|9842.6|9838.8|9814.8|9811|521
1657646400000|2022-07-12 17:20:00|9826.3|9822.5|9830.5|9826.7|9844|9840.5|9821.3|9817.5|673
1657646700000|2022-07-12 17:25:00|9830.3|9826.5|9831|9827.2|9835|9831.2|9814.7|9811.7|498
1657647000000|2022-07-12 17:30:00|9831.2|9827.4|9829.9|9826.1|9839.4|9836.4|9826.7|9823.6|930
1657647300000|2022-07-12 17:35:00|9830.7|9826.9|9840.6|9836.8|9856.4|9853.6|9827.6|9824.8|873
1657647600000|2022-07-12 17:40:00|9840.3|9836.5|9832|9828.2|9842.1|9838.3|9820.8|9817.3|887
1657647900000|2022-07-12 17:45:00|9832.3|9828.5|9825.2|9821.4|9838.7|9834.9|9820.5|9816.7|760
1657648200000|2022-07-12 17:50:00|9825|9822.2|9834.5|9830.7|9843.7|9838.5|9802.7|9799.1|1490
1657648500000|2022-07-12 17:55:00|9834.2|9830.4|9830.1|9826.3|9837.1|9834.1|9821|9817.2|1405
1657648800000|2022-07-12 18:00:00|9829.3|9826.5|9824.3|9821.5|9837.6|9833.8|9816.5|9813.7|1896
1657649100000|2022-07-12 18:05:00|9823.8|9821|9801.6|9797.8|9832.3|9829|9799.4|9795.6|2123
1657649400000|2022-07-12 18:10:00|9802.6|9799.8|9829.1|9826.3|9840.3|9837.3|9775.1|9771.5|3687
1657649700000|2022-07-12 18:15:00|9830.3|9826.5|9822.8|9819|9840.1|9837.3|9805.3|9801.5|2441
1657650000000|2022-07-12 18:20:00|9822.6|9818.8|9806.6|9803.8|9835.3|9831.8|9795|9792.2|2343
1657650300000|2022-07-12 18:25:00|9805.6|9802.8|9781.4|9778.6|9827.4|9824.1|9778.4|9775.4|12186
1657650600000|2022-07-12 18:30:00|9781.2|9778.4|9766.8|9763|9795.9|9792.4|9761.8|9758.8|2090
1657650900000|2022-07-12 18:35:00|9765.6|9762.8|9757.8|9755|9765.8|9763|9751.3|9748.5|1096
1657651200000|2022-07-12 18:40:00|9758.1|9754.3|9751|9748.2|9758.8|9756|9748.1|9745|657
1657651500000|2022-07-12 18:45:00|9751.3|9747.5|9755.2|9751.4|9761.5|9757.7|9746|9743|431
1657651800000|2022-07-12 18:50:00|9754.2|9751.2|9756.4|9753.6|9761.1|9758.3|9750.2|9746.4|325
1657652100000|2022-07-12 18:55:00|9755.7|9752.9|9752.6|9749.8|9758.9|9755.1|9752.6|9749.8|207
1657652400000|2022-07-12 19:00:00|9751.9|9749.1|9737.6|9733.8|9756.1|9752.6|9733.4|9728.3|789
1657652700000|2022-07-12 19:05:00|9736.4|9733.6|9745.8|9742|9756.8|9753.2|9736.3|9733.3|192
1657653000000|2022-07-12 19:10:00|9746|9742.2|9746|9742.2|9751|9748|9742|9738.2|180
1657653300000|2022-07-12 19:15:00|9745.5|9741.7|9747.7|9743.9|9750.7|9746.9|9742.7|9739.2|110
1657653600000|2022-07-12 19:20:00|9748.2|9744.4|9741.5|9737.7|9756.2|9752.9|9736.7|9733.1|368
1657653900000|2022-07-12 19:25:00|9742|9738.2|9745.8|9742|9747.3|9743.5|9736.6|9732.8|986
1657654200000|2022-07-12 19:30:00|9746.1|9743.3|9744|9740.2|9755.8|9752.3|9743|9739.5|237
1657654500000|2022-07-12 19:35:00|9743.5|9739.7|9739.8|9736|9745.8|9742|9736.3|9732.5|188
1657654800000|2022-07-12 19:40:00|9740|9736.2|9750.5|9746.7|9758.5|9754.7|9740|9736.2|148
1657655100000|2022-07-12 19:45:00|9750.7|9746.9|9755|9751.2|9759.7|9755.9|9743.5|9740.4|168
1657655400000|2022-07-12 19:50:00|9755.2|9751.4|9753.9|9750.1|9759.9|9757.1|9751.2|9747.4|94
1657655700000|2022-07-12 19:55:00|9755.4|9751.6|9758.6|9754.8|9760.4|9756.8|9750.7|9745.9|110
1657656000000|2022-07-12 20:00:00|9759.1|9755.3|9760.6|9756.8|9770.6|9767.6|9758.9|9755.3|90
1657656300000|2022-07-12 20:05:00|9760.3|9752.5|9755|9751.2|9763.8|9761|9751.5|9747.7|104
1657656600000|2022-07-12 20:10:00|9754.8|9751|9755.5|9751.7|9759.5|9756.4|9753|9748.4|76
1657656900000|2022-07-12 20:15:00|9755.7|9751.9|9759.7|9755.9|9760.4|9756.6|9750.2|9745.6|207
1657657200000|2022-07-12 20:20:00|9760.7|9756.9|9762.4|9758.6|9763.9|9760.1|9756.4|9751.9|294
1657657500000|2022-07-12 20:25:00|9762.2|9758.4|9755.8|9752|9770.9|9767.6|9753.9|9746.1|117
1657657800000|2022-07-12 20:30:00|9758.6|9750.8|9746.6|9742.8|9774.3|9766.5|9741.1|9733.3|370
1657658100000|2022-07-12 20:35:00|9747.1|9743.3|9745|9741.2|9754.1|9749.3|9742.8|9738|99
1657658400000|2022-07-12 20:40:00|9744.8|9741|9744.4|9736.6|9749.3|9744.2|9735|9730.5|145
1657658700000|2022-07-12 20:45:00|9743.9|9736.1|9748.9|9745.1|9754.6|9750.3|9739.9|9734.9|70
1657659000000|2022-07-12 20:50:00|9748.6|9744.8|9748.4|9744.6|9750.1|9745.8|9745.6|9741.3|83
1657659300000|2022-07-12 20:55:00|9748.1|9744.3|9752.3|9744.5|9752.3|9747.6|9746.4|9741.6|51
1657659600000|2022-07-12 21:00:00|9753.5|9749.5|9758.8|9755|9762.8|9756.5|9753.5|9748.5|9
1657659900000|2022-07-12 21:05:00|9758.3|9754.5|9758.8|9755|9761.3|9756|9757.3|9753.5|2
1657660200000|2022-07-12 21:10:00|9758.7|9754.9|9758.2|9754.4|9758.7|9754.9|9758.2|9754.4|0
1657660800000|2022-07-12 21:20:00|9758.7|9754.9|9759.2|9755.4|9759.2|9755.4|9758.7|9754.9|2
1657661100000|2022-07-12 21:25:00|9759.1|9755.3|9763.7|9755.9|9764.6|9756.8|9759.1|9753.9|29
1657661400000|2022-07-12 21:30:00|9763.4|9755.6|9762.6|9754.8|9763.4|9755.6|9762.1|9754.3|2
1657661700000|2022-07-12 21:35:00|9762.8|9755|9763.1|9755.3|9763.1|9755.3|9762.8|9755|1
1657662000000|2022-07-12 21:40:00|9762.6|9754.8|9763.5|9759.7|9764.5|9759.7|9762.1|9754.3|27
1657662300000|2022-07-12 21:45:00|9763|9760.7|9762.8|9755|9765|9760.7|9762.5|9754.7|13
1657662600000|2022-07-12 21:50:00|9762.7|9754.9|9757.5|9749.7|9762.7|9754.9|9754.3|9747.7|50
1657662900000|2022-07-12 21:55:00|9756.2|9748.4|9759.4|9751.6|9759.4|9751.6|9754.4|9746.6|9
1657670400000|2022-07-13 00:00:00|9687.2|9679.4|9699.9|9696.1|9726.7|9720.6|9675.7|9671.6|761
1657670700000|2022-07-13 00:05:00|9702.7|9694.9|9686|9682.2|9703.4|9695.6|9672.3|9668|427
1657671000000|2022-07-13 00:10:00|9685.8|9682|9696.8|9693|9696.8|9693|9672|9668.2|461
1657671300000|2022-07-13 00:15:00|9697.3|9693.5|9704.7|9700.9|9711.5|9706.7|9691.2|9685.9|61
1657671600000|2022-07-13 00:20:00|9704.2|9700.4|9722.7|9718.9|9728.7|9724.9|9694.2|9689.9|146
1657671900000|2022-07-13 00:25:00|9721.9|9718.1|9726.9|9723.1|9729.2|9725.1|9710.7|9705.1|48
1657672200000|2022-07-13 00:30:00|9726.7|9722.9|9739.1|9735.3|9745.6|9740.1|9726.4|9720.3|82
1657672500000|2022-07-13 00:35:00|9739.4|9735.6|9748.6|9744.8|9750.8|9745.1|9736.6|9730.3|68
1657672800000|2022-07-13 00:40:00|9750.8|9743|9737.8|9730|9756.1|9753.3|9729|9725.2|46
1657673100000|2022-07-13 00:45:00|9738|9730.2|9733.5|9725.7|9741.3|9735.7|9730.3|9725|75
1657673400000|2022-07-13 00:50:00|9733.3|9725.5|9700.2|9692.4|9733.3|9727.2|9694.7|9689.9|143
1657673700000|2022-07-13 00:55:00|9699.7|9691.9|9692.7|9688.9|9711.7|9706.2|9692.7|9688.9|126
1657674000000|2022-07-13 01:00:00|9694.5|9690.7|9764.6|9756.8|9786.4|9779.1|9680.7|9677.6|868
1657674300000|2022-07-13 01:05:00|9763.9|9756.1|9749.6|9741.8|9772.6|9767.8|9733.9|9728.3|224
1657674600000|2022-07-13 01:10:00|9750.8|9743|9744.8|9741|9768.1|9761.5|9711.5|9706.2|266
1657674900000|2022-07-13 01:15:00|9745|9741.2|9765.2|9757.4|9765.2|9759.2|9720.3|9714.2|248
1657675200000|2022-07-13 01:20:00|9763|9759.2|9774.9|9767.1|9812.2|9807.2|9762|9756.9|524
1657675500000|2022-07-13 01:25:00|9775.4|9767.6|9754.7|9750.9|9781.7|9775.4|9744.7|9740.6|271
1657675800000|2022-07-13 01:30:00|9758.7|9750.3|9749.1|9741.3|9766.1|9761.1|9734.9|9728.4|164
1657676100000|2022-07-13 01:35:00|9748.9|9741.1|9742.1|9738.3|9761.8|9755|9732.3|9727|177
1657676400000|2022-07-13 01:40:00|9741.8|9738|9740.8|9733|9753.1|9746.5|9724.8|9720.3|178
1657676700000|2022-07-13 01:45:00|9741.3|9733.5|9762|9758.2|9776.7|9770.5|9726.5|9720.8|128
1657677000000|2022-07-13 01:50:00|9761|9757.2|9756.7|9752.9|9775.5|9769.9|9741.2|9737.2|157
1657677300000|2022-07-13 01:55:00|9755.5|9747.7|9762.9|9759.1|9766|9760.9|9747|9743.6|146
1657677600000|2022-07-13 02:00:00|9764.2|9760.4|9777.7|9773.9|9791.2|9785.9|9754.4|9748.9|389
1657677900000|2022-07-13 02:05:00|9777.4|9773.6|9779.4|9775.6|9789.4|9783.4|9769.6|9765.4|164
1657678200000|2022-07-13 02:10:00|9779.1|9775.3|9820.1|9812.3|9825.6|9821.1|9778.4|9773.3|515
1657678500000|2022-07-13 02:15:00|9819.9|9812.1|9813.3|9809.5|9830.9|9825.6|9813.3|9809.5|232
1657678800000|2022-07-13 02:20:00|9812.3|9808.5|9792.8|9789|9812.3|9808.5|9791.3|9785|114
1657679100000|2022-07-13 02:25:00|9791.8|9788|9803.7|9795.9|9808.7|9802.4|9786.3|9782|130
1657679400000|2022-07-13 02:30:00|9802.2|9798.4|9824.4|9820.6|9833.7|9830.4|9799.5|9792.9|296
1657679700000|2022-07-13 02:35:00|9824|9820.2|9816.9|9813.1|9835|9831.2|9815.7|9811.9|192
1657680000000|2022-07-13 02:40:00|9817.4|9813.6|9813.1|9809.3|9824.9|9819.1|9808.9|9804.1|84
1657680300000|2022-07-13 02:45:00|9813.9|9810.1|9820.3|9816.5|9823.1|9819|9802.1|9796.1|71
1657680600000|2022-07-13 02:50:00|9820.1|9816.3|9806.8|9803|9821.4|9816.3|9805.1|9801|67
1657680900000|2022-07-13 02:55:00|9806.1|9802.3|9814.5|9810.7|9819.3|9815.5|9802.3|9797.7|77
1657681200000|2022-07-13 03:00:00|9814|9810.2|9816.2|9812.4|9835.3|9830.7|9809.2|9805.2|209
1657681500000|2022-07-13 03:05:00|9816|9812.2|9805.2|9801.4|9824.5|9819.2|9805.2|9801.4|53
1657681800000|2022-07-13 03:10:00|9803.7|9800.9|9805.4|9801.6|9812.7|9806.4|9799.9|9796.4|151
1657682100000|2022-07-13 03:15:00|9806.4|9802.6|9814.4|9810.6|9824.4|9818.1|9803.1|9797.3|83
1657682400000|2022-07-13 03:20:00|9816.6|9808.8|9811.3|9807.5|9823.3|9819.5|9805.8|9802|63
1657682700000|2022-07-13 03:25:00|9811.6|9807.8|9810|9806.2|9813.8|9810|9802.3|9799.2|75
1657683000000|2022-07-13 03:30:00|9809.8|9806|9810.2|9806.4|9819.8|9814.5|9809.8|9805.7|23
1657683300000|2022-07-13 03:35:00|9809.7|9805.9|9819.2|9815.4|9820.7|9817.1|9809.7|9805.9|35
1657683600000|2022-07-13 03:40:00|9818.2|9814.4|9812.7|9809.9|9819.7|9815.9|9810.2|9806.4|19
1657683900000|2022-07-13 03:45:00|9812.6|9809.8|9816.1|9812.3|9819.6|9815.8|9812.6|9808.8|15
1657684200000|2022-07-13 03:50:00|9817.1|9813.3|9805.6|9801.8|9818.1|9814.3|9801.3|9797.5|81
1657684500000|2022-07-13 03:55:00|9805.8|9802|9793|9789.2|9805.8|9802|9786.8|9783|136
1657684800000|2022-07-13 04:00:00|9792.5|9788.7|9782.2|9778.4|9797|9792|9780.2|9775.9|74
1657685100000|2022-07-13 04:05:00|9783|9779.2|9789.7|9785.9|9795.2|9789.9|9782.5|9778.2|59
1657685400000|2022-07-13 04:10:00|9789.4|9785.6|9787.4|9783.6|9792.2|9788.6|9779.4|9776.6|53
1657685700000|2022-07-13 04:15:00|9786.1|9782.3|9773.4|9769.6|9788.2|9784.4|9773.4|9769.6|46
1657686000000|2022-07-13 04:20:00|9773.6|9769.8|9778.8|9775|9781.1|9776|9769.8|9766|103
1657686300000|2022-07-13 04:25:00|9778.6|9774.8|9784.1|9780.3|9787.3|9781.5|9775.8|9770.3|86
1657686600000|2022-07-13 04:30:00|9783|9780.2|9784|9780.2|9784.6|9780.5|9772.3|9766.7|36
1657686900000|2022-07-13 04:35:00|9784.3|9780.5|9778.2|9774.4|9788.5|9782|9769.7|9765.4|49
1657687200000|2022-07-13 04:40:00|9777.2|9773.4|9781.4|9777.6|9788.5|9782.7|9773.7|9770.9|9
1657687500000|2022-07-13 04:45:00|9780.9|9777.1|9789.6|9785.8|9790.9|9788.1|9778.7|9774.9|11
1657687800000|2022-07-13 04:50:00|9789.4|9785.6|9775.1|9771.3|9789.4|9785.6|9774.1|9770.3|32
1657688100000|2022-07-13 04:55:00|9776.1|9772.3|9782.1|9774.3|9783.3|9777.3|9773.1|9767|13
1657688400000|2022-07-13 05:00:00|9782.3|9774.5|9776.5|9772.7|9785.6|9782|9773|9769|83
1657688700000|2022-07-13 05:05:00|9776|9772.2|9777.7|9769.9|9788.7|9784.9|9776|9769.9|31
1657689000000|2022-07-13 05:10:00|9777.2|9769.4|9785.7|9781.9|9787.2|9783.4|9774.7|9769.4|21
1657689300000|2022-07-13 05:15:00|9785.2|9781.4|9801.1|9797.3|9801.9|9798.1|9784.9|9781.1|62
1657689600000|2022-07-13 05:20:00|9801.4|9797.6|9798.6|9794.8|9801.9|9798.8|9794.6|9790|29
1657689900000|2022-07-13 05:25:00|9798.1|9794.3|9796.8|9793|9798.6|9794.8|9791.8|9789|68
1657690200000|2022-07-13 05:30:00|9797.3|9793.5|9795.8|9792|9801.8|9798.7|9779.5|9773.5|183
1657690500000|2022-07-13 05:35:00|9794.2|9790.4|9821.5|9817.7|9823.2|9819.4|9788.8|9785|278
1657690800000|2022-07-13 05:40:00|9821.7|9817.9|9822.9|9819.1|9826.7|9822.9|9810.7|9806.7|107
1657691100000|2022-07-13 05:45:00|9822.7|9818.9|9793.6|9789.8|9824.2|9818.9|9791.2|9787.4|161
1657691400000|2022-07-13 05:50:00|9792.9|9789.1|9774.4|9770.6|9803.1|9799.3|9769.4|9765.3|225
1657691700000|2022-07-13 05:55:00|9776.6|9768.8|9753.6|9749.8|9784.8|9778.8|9748.8|9745.8|295
1657692000000|2022-07-13 06:00:00|9753.1|9749.3|9768.5|9764.7|9788|9784.2|9753.1|9748.5|351
1657692300000|2022-07-13 06:05:00|9767.5|9763.7|9782.7|9778.9|9793.5|9789.2|9758|9753|120
1657692600000|2022-07-13 06:10:00|9783|9779.2|9753.9|9750.1|9787|9783.2|9750.9|9745.4|236
1657692900000|2022-07-13 06:15:00|9752.7|9748.9|9762.4|9758.6|9764.2|9760.4|9739.7|9734.1|546
1657693200000|2022-07-13 06:20:00|9762.1|9758.3|9781.4|9777.6|9788.4|9784.6|9756.9|9754.1|249
1657693500000|2022-07-13 06:25:00|9781.1|9777.3|9837.8|9834|9839.8|9836|9780.6|9776.8|604
1657693800000|2022-07-13 06:30:00|9838.1|9834.3|9840|9836.2|9847.1|9844.3|9825.5|9821.7|793
1657694100000|2022-07-13 06:35:00|9840.5|9836.7|9859.7|9855.9|9865.3|9861.5|9838.3|9835.2|814
1657694400000|2022-07-13 06:40:00|9859|9855.2|9884.5|9880.7|9888.7|9883.9|9857.2|9853.4|733
1657694700000|2022-07-13 06:45:00|9884|9880.2|9893.7|9889.9|9900.2|9894.4|9872.5|9868.1|596
1657695000000|2022-07-13 06:50:00|9894.2|9890.4|9906.6|9902.8|9908.4|9904.6|9888.2|9885.1|588
1657695300000|2022-07-13 06:55:00|9906.4|9902.6|9918.3|9914.5|9945.1|9941.3|9900.1|9896.3|1123
1657695600000|2022-07-13 07:00:00|9918.6|9914.8|9905.5|9901.7|9930.6|9926.8|9902.6|9898.8|461
1657695900000|2022-07-13 07:05:00|9907.5|9903.7|9903|9899.2|9911.1|9907.3|9884|9880.2|1136
1657696200000|2022-07-13 07:10:00|9902.8|9899|9890|9886.2|9911.5|9908.7|9889|9885.2|327
1657696500000|2022-07-13 07:15:00|9889|9885.9|9885.2|9881.4|9890.5|9886.7|9859.9|9856.4|793
1657696800000|2022-07-13 07:20:00|9884.9|9881.1|9865.1|9861.3|9891.2|9887.4|9856.2|9852.4|451
1657697100000|2022-07-13 07:25:00|9864.9|9861.1|9862.9|9859.1|9868.1|9865.3|9847.4|9843.6|791
1657697400000|2022-07-13 07:30:00|9863.1|9859.3|9893.8|9890|9895.8|9892|9862.6|9858.8|936
1657697700000|2022-07-13 07:35:00|9893.1|9890.3|9892|9888.2|9916.8|9913.3|9883|9879.2|574
1657698000000|2022-07-13 07:40:00|9891.5|9887.7|9905.2|9901.4|9910|9905.4|9877.5|9873.7|462
1657698300000|2022-07-13 07:45:00|9904.2|9901.7|9899.5|9895.7|9906.7|9902.9|9881.5|9877.7|461
1657698600000|2022-07-13 07:50:00|9898.5|9893.2|9896.9|9893.1|9905.2|9901.4|9887.9|9884.6|658
1657698900000|2022-07-13 07:55:00|9896.7|9892.9|9863.1|9859.3|9896.7|9893.6|9857.1|9854.3|832
1657699200000|2022-07-13 08:00:00|9863.6|9859.8|9870.6|9866.8|9876.6|9873.3|9852.6|9848.5|1228
1657699500000|2022-07-13 08:05:00|9871.1|9867.3|9846.8|9843|9881.1|9877.3|9846.5|9842.7|672
1657699800000|2022-07-13 08:10:00|9847.3|9843.5|9859.5|9855.7|9868|9864.2|9846.8|9843|817
1657700100000|2022-07-13 08:15:00|9858.5|9854.7|9858.9|9855.1|9877.4|9873.2|9848.7|9843.1|1955
1657700400000|2022-07-13 08:20:00|9857.9|9854.1|9847.9|9844.1|9857.9|9854.1|9844.2|9840.6|1980
1657700700000|2022-07-13 08:25:00|9847.7|9843.9|9884.4|9880.6|9894.6|9891.8|9846.9|9843.1|4760
1657701000000|2022-07-13 08:30:00|9884.9|9881.1|9892.8|9889|9907.3|9903.5|9866.4|9862.6|2755
1657701300000|2022-07-13 08:35:00|9893.3|9889.5|9890.5|9886.7|9901.1|9897.3|9886.8|9883|1175
1657701600000|2022-07-13 08:40:00|9890.8|9887|9888.5|9884.7|9895.8|9891.5|9881|9874.2|534
1657701900000|2022-07-13 08:45:00|9888.8|9885|9876.2|9872.4|9897.3|9894.5|9874.2|9870.4|466
1657702200000|2022-07-13 08:50:00|9875.7|9871.9|9904.9|9901.1|9907.9|9904.1|9873.9|9870.1|693
1657702500000|2022-07-13 08:55:00|9905.4|9897.6|9932.6|9929.8|9937.9|9933.8|9903.4|9897.6|1489
1657702800000|2022-07-13 09:00:00|9933.9|9930.1|9917.1|9913.3|9934.4|9930.8|9902.6|9898.8|799
1657703100000|2022-07-13 09:05:00|9917.6|9913.8|9905.1|9901.3|9925.3|9922.5|9905.1|9901.3|925
1657703400000|2022-07-13 09:10:00|9904.8|9901|9892|9888.2|9912.5|9908.7|9888|9884.2|925
1657703700000|2022-07-13 09:15:00|9891.3|9887.5|9903.5|9900.7|9907|9903.7|9884|9880.2|702
1657704000000|2022-07-13 09:20:00|9903.7|9899.9|9886.9|9883.1|9903.7|9900.7|9886.2|9882.4|636
1657704300000|2022-07-13 09:25:00|9887.7|9883.9|9862.6|9858.8|9887.7|9883.9|9859.6|9855.8|874
1657704600000|2022-07-13 09:30:00|9862.9|9859.1|9881.4|9877.6|9889.4|9886.6|9860.9|9857.1|593
1657704900000|2022-07-13 09:35:00|9881.6|9877.8|9896.6|9892.8|9905.1|9902.3|9880.3|9876.3|555
1657705200000|2022-07-13 09:40:00|9896.3|9892.5|9872|9868.2|9904.8|9901.5|9869.3|9865.7|541
1657705500000|2022-07-13 09:45:00|9872.3|9868.5|9852.5|9848.7|9875.7|9872.2|9851.2|9848.2|1151
1657705800000|2022-07-13 09:50:00|9853|9849.2|9846.9|9843.1|9856.2|9852.7|9835.7|9832.2|936
1657706100000|2022-07-13 09:55:00|9847.2|9843.4|9839.6|9836.8|9851.7|9847.9|9837.7|9833.6|273
1657706400000|2022-07-13 10:00:00|9840.4|9836.6|9843.6|9839.8|9848.6|9844.8|9825.6|9822.6|535
1657706700000|2022-07-13 10:05:00|9844.1|9840.3|9836.6|9832.8|9851.8|9848|9833.6|9830|480
1657707000000|2022-07-13 10:10:00|9836.8|9833|9841.3|9837.5|9843|9840|9832.5|9828.7|293
1657707300000|2022-07-13 10:15:00|9841.5|9837.7|9848.7|9844.9|9863.2|9860.4|9841.5|9837.7|488
1657707600000|2022-07-13 10:20:00|9848|9844.2|9816.2|9812.4|9848|9844.2|9813.5|9809.7|669
1657707900000|2022-07-13 10:25:00|9816.4|9812.6|9820.6|9816.8|9836.2|9832.4|9814.9|9809.9|549
1657708200000|2022-07-13 10:30:00|9819.9|9817.1|9847.1|9843.3|9856.4|9853.3|9817.4|9813.8|672
1657708500000|2022-07-13 10:35:00|9846.1|9844.8|9852.8|9849|9857.1|9853.5|9829.1|9825.3|572
1657708800000|2022-07-13 10:40:00|9852.6|9848.8|9843.5|9839.7|9857.1|9853.5|9840.3|9836.5|498
1657709100000|2022-07-13 10:45:00|9843.3|9839.5|9840.7|9836.9|9850.3|9846.7|9832.3|9828.5|774
1657709400000|2022-07-13 10:50:00|9841|9837.2|9830.9|9827.1|9847.7|9843.9|9824.5|9819.9|388
1657709700000|2022-07-13 10:55:00|9830.7|9826.9|9841.7|9837.9|9849.2|9845.4|9823.7|9819.9|396
1657710000000|2022-07-13 11:00:00|9841.2|9837.4|9845.1|9841.3|9855.6|9851.8|9832.7|9828.9|819
1657710300000|2022-07-13 11:05:00|9844.1|9840.3|9860.3|9856.5|9860.8|9857.8|9835.4|9832.3|392
1657710600000|2022-07-13 11:10:00|9860.1|9856.3|9851|9847.2|9864.1|9860.3|9848.8|9845|666
1657710900000|2022-07-13 11:15:00|9850.8|9847|9863.5|9859.7|9864.7|9860.9|9847.8|9844|272
1657711200000|2022-07-13 11:20:00|9862.5|9858.7|9840.7|9836.9|9878.5|9874.9|9838.5|9834.7|327
1657711500000|2022-07-13 11:25:00|9841|9837.2|9831.9|9828.1|9847|9843.2|9822.7|9818.9|652
1657711800000|2022-07-13 11:30:00|9831.7|9827.9|9868.9|9865.1|9868.9|9865.1|9828.9|9825.1|510
1657712100000|2022-07-13 11:35:00|9869.4|9865.6|9878.8|9875|9885.9|9882.8|9860.8|9857.3|616
1657712400000|2022-07-13 11:40:00|9878.3|9874.5|9873.5|9869.7|9890.8|9887.3|9868.5|9864|1139
1657712700000|2022-07-13 11:45:00|9873|9869.2|9877.5|9873.7|9889.3|9886|9866.5|9863.7|632
1657713000000|2022-07-13 11:50:00|9877.8|9874|9833|9829.2|9879.8|9876.2|9831.2|9827.4|913
1657713300000|2022-07-13 11:55:00|9832.7|9828.9|9838.4|9835.6|9853.2|9849.4|9816.7|9813.9|919
1657713600000|2022-07-13 12:00:00|9838.7|9835.9|9841.4|9837.6|9854.4|9850.6|9826.4|9820.9|377
1657713900000|2022-07-13 12:05:00|9841.6|9837.8|9795.9|9792.1|9849.1|9846.1|9787.9|9784.1|1278
1657714200000|2022-07-13 12:10:00|9795.1|9791.3|9816.3|9812.5|9819.3|9815.5|9792.9|9790.1|608
1657714500000|2022-07-13 12:15:00|9817.1|9813.3|9827.3|9823.5|9840.3|9836.5|9811.3|9807.5|651
1657714800000|2022-07-13 12:20:00|9827.5|9823.7|9831.7|9827.9|9844.2|9840.4|9824|9820.2|537
1657715100000|2022-07-13 12:25:00|9831.5|9827.7|9859.7|9855.9|9865.4|9860.6|9830.7|9824.7|641
1657715400000|2022-07-13 12:30:00|9859.9|9856.1|9685.9|9682.1|9863.2|9856.9|9677.9|9673.9|4335
1657715700000|2022-07-13 12:35:00|9686.2|9682.4|9690.6|9686.8|9711.9|9708.1|9681.4|9678.4|2045
1657716000000|2022-07-13 12:40:00|9690.4|9686.6|9673.8|9670|9699.9|9696.3|9665.1|9661.8|3453
1657716300000|2022-07-13 12:45:00|9673.3|9669.5|9716|9712.2|9717|9713.2|9665.8|9662.5|1225
1657716600000|2022-07-13 12:50:00|9716.3|9712.5|9719.7|9715.9|9747.5|9743.7|9701.7|9697.9|1333
1657716900000|2022-07-13 12:55:00|9720|9716.2|9720.4|9716.6|9732.4|9727.4|9696.5|9691.7|1426
1657717200000|2022-07-13 13:00:00|9720.2|9716.4|9826.7|9822.9|9838.4|9834.6|9702.2|9698.1|3921
1657717500000|2022-07-13 13:05:00|9826.2|9822.4|9776.1|9772.3|9831.9|9828.1|9771.6|9768.3|1858
1657717800000|2022-07-13 13:10:00|9776.4|9772.6|9758.1|9754.3|9780.3|9777.3|9727.1|9723.6|1886
1657718100000|2022-07-13 13:15:00|9757.8|9754|9722.8|9719|9778.3|9774.5|9714.8|9711|1974
1657718400000|2022-07-13 13:20:00|9723.1|9719.3|9727|9723.2|9733.3|9729.5|9707.8|9704|1664
1657718700000|2022-07-13 13:25:00|9726.5|9722.7|9750.2|9746.4|9757|9753.2|9705.2|9701.4|1478
1657719000000|2022-07-13 13:30:00|9752|9748.2|9737.4|9733.6|9780.5|9775.7|9709|9705.2|3081
1657719300000|2022-07-13 13:35:00|9736.2|9732.4|9770.1|9766.3|9777.9|9774.1|9711.9|9709.1|1636
1657719600000|2022-07-13 13:40:00|9770.4|9766.6|9778.3|9774.5|9811.6|9808.6|9767.6|9763.8|2242
1657719900000|2022-07-13 13:45:00|9777.8|9774|9803.3|9799.5|9811.6|9808|9746.8|9743|1866
1657720200000|2022-07-13 13:50:00|9803.6|9799.8|9808.3|9804.5|9833.3|9829.5|9799|9795.5|1795
1657720500000|2022-07-13 13:55:00|9809.3|9805.5|9788.5|9784.7|9818.3|9814.5|9767.7|9763.9|1087
1657720800000|2022-07-13 14:00:00|9789.2|9785.4|9765.7|9761.9|9794.5|9790.7|9750.7|9746.9|963
1657721100000|2022-07-13 14:05:00|9766.2|9762.4|9742.4|9738.6|9772.7|9768.9|9734.1|9730.3|702
1657721400000|2022-07-13 14:10:00|9742.1|9738.3|9716.1|9712.3|9745.1|9741.3|9714.6|9710.8|1245
1657721700000|2022-07-13 14:15:00|9717.1|9713.3|9715.1|9711.3|9725.1|9721.5|9700.1|9696.3|1226
1657722000000|2022-07-13 14:20:00|9714.1|9709.8|9701.5|9697.7|9716.8|9713.2|9695.8|9692.7|1094
1657722300000|2022-07-13 14:25:00|9701.8|9698|9714.7|9710.9|9717.7|9711.4|9695.7|9692.7|1297
1657722600000|2022-07-13 14:30:00|9715.2|9711.4|9741.2|9737.4|9759.5|9753.9|9665.2|9660.9|4957
1657722900000|2022-07-13 14:35:00|9741.4|9737.6|9756.2|9752.4|9762.7|9759.6|9713.7|9709.9|2098
1657723200000|2022-07-13 14:40:00|9755.9|9753.1|9807.1|9803.3|9811.1|9807.5|9744.4|9740.6|2352
1657723500000|2022-07-13 14:45:00|9807.3|9803.5|9830.8|9827|9845.1|9841.3|9796.6|9792.8|1964
1657723800000|2022-07-13 14:50:00|9830.6|9827.8|9875.3|9871.5|9885.8|9882|9830.6|9827.8|2252
1657724100000|2022-07-13 14:55:00|9875|9871.2|9872.7|9868.9|9896.7|9892.9|9870.2|9864.4|2050
1657724400000|2022-07-13 15:00:00|9872.5|9868.7|9890.7|9886.9|9892.9|9889.1|9853.2|9850.2|2049
1657724700000|2022-07-13 15:05:00|9890.4|9886.6|9917.4|9913.6|9950.4|9947.3|9890.4|9886.6|2858
1657725000000|2022-07-13 15:10:00|9917.1|9913.3|9918.8|9915|9931.1|9927.3|9910.6|9907|1936
1657725300000|2022-07-13 15:15:00|9918.6|9914.8|9862.3|9858.5|9922.6|9918.8|9858.1|9854.3|3630
1657725600000|2022-07-13 15:20:00|9863.1|9859.3|9835|9831.2|9878.3|9874.5|9817.8|9814|3806
1657725900000|2022-07-13 15:25:00|9833.5|9829.7|9811.3|9807.5|9839.5|9835.7|9805|9801|5621
1657726200000|2022-07-13 15:30:00|9811|9808.2|9779|9775.2|9817.3|9814.2|9775.7|9771.7|3272
1657726500000|2022-07-13 15:35:00|9779.2|9775.4|9753.5|9749.7|9790.5|9787.2|9752.2|9748.4|2107
1657726800000|2022-07-13 15:40:00|9753.2|9750.4|9765.1|9761.3|9774.2|9771.4|9738.7|9734.9|1733
1657727100000|2022-07-13 15:45:00|9764.6|9760.8|9751.6|9748.8|9767.9|9764.1|9749.6|9745.8|1179
1657727400000|2022-07-13 15:50:00|9751.9|9749.1|9754.8|9751|9761.6|9758.3|9734.8|9731.8|1004
1657727700000|2022-07-13 15:55:00|9754.6|9750.8|9714.3|9711.5|9758.8|9755|9710|9705.8|1590
1657728000000|2022-07-13 16:00:00|9713.3|9709.5|9697|9693.2|9722|9718.5|9693.5|9690.2|1638
1657728300000|2022-07-13 16:05:00|9697.3|9693.5|9716.2|9712.4|9719.2|9716.2|9690.5|9687.2|814
1657728600000|2022-07-13 16:10:00|9716|9712.2|9690.4|9686.6|9727.2|9724.4|9680.7|9676.9|1361
1657728900000|2022-07-13 16:15:00|9689.7|9686.9|9707.9|9704.1|9719.2|9715.4|9680.7|9676.9|1032
1657729200000|2022-07-13 16:20:00|9707.6|9703.8|9710.6|9706.8|9719.6|9715.6|9695.1|9691.3|1010
1657729500000|2022-07-13 16:25:00|9710.4|9706.6|9720.1|9716.3|9729.8|9726|9701.1|9697.3|1072
1657729800000|2022-07-13 16:30:00|9719.6|9715.8|9750.8|9747|9760|9756.2|9704.8|9701|1321
1657730100000|2022-07-13 16:35:00|9750.5|9746.7|9738.7|9734.9|9763.5|9760|9737|9734.2|1042
1657730400000|2022-07-13 16:40:00|9738.5|9734.7|9729|9725.2|9743.5|9739.7|9710.7|9706.9|614
1657730700000|2022-07-13 16:45:00|9730|9726.2|9753.4|9749.6|9754.2|9750.4|9724|9720.4|561
1657731000000|2022-07-13 16:50:00|9754.2|9751.4|9758.9|9755.1|9763.4|9759.8|9741.4|9738.3|1449
1657731300000|2022-07-13 16:55:00|9759.1|9755.3|9758.6|9754.8|9769.4|9765.6|9738.1|9734.3|568
1657731600000|2022-07-13 17:00:00|9759.1|9755.3|9736.1|9732.3|9768.3|9765.5|9734.1|9730.3|928
1657731900000|2022-07-13 17:05:00|9736.8|9733|9735.8|9732|9750.8|9747|9720.3|9716.5|918
1657732200000|2022-07-13 17:10:00|9736.8|9733|9767.2|9763.4|9777.5|9773.9|9734.8|9731|1094
1657732500000|2022-07-13 17:15:00|9767|9764.2|9747.9|9744.1|9767|9764.2|9739.2|9735.7|339
1657732800000|2022-07-13 17:20:00|9749.9|9746.1|9750.9|9747.1|9757.1|9753.3|9735.9|9732.1|651
1657733100000|2022-07-13 17:25:00|9751.6|9747.8|9757.4|9753.6|9771.6|9768.8|9749.6|9746.1|585
1657733400000|2022-07-13 17:30:00|9757.1|9754.3|9771.6|9767.8|9776.6|9772.8|9755.3|9751.5|489
1657733700000|2022-07-13 17:35:00|9771.8|9768|9772.3|9768.5|9773.6|9769.8|9758.6|9755|450
1657734000000|2022-07-13 17:40:00|9771.8|9768|9772.2|9768.4|9798.7|9794.9|9764|9760.2|868
1657734300000|2022-07-13 17:45:00|9772|9769.2|9802.2|9798.4|9806.4|9801.6|9772|9769.2|1295
1657734600000|2022-07-13 17:50:00|9803.9|9801.1|9795.4|9791.6|9810.6|9807.8|9794.9|9791.1|992
1657734900000|2022-07-13 17:55:00|9794.9|9791.1|9826.3|9822.5|9826.3|9822.5|9791.1|9787.6|924
1657735200000|2022-07-13 18:00:00|9825.8|9822|9776.5|9772.7|9827.3|9823.5|9768.8|9765.8|838
1657735500000|2022-07-13 18:05:00|9776.8|9773|9780.5|9776.7|9795.3|9791.5|9769.8|9766|718
1657735800000|2022-07-13 18:10:00|9780.3|9776.5|9811.2|9807.4|9814.7|9810.9|9767|9763.2|933
1657736100000|2022-07-13 18:15:00|9811.5|9807.7|9790.4|9786.6|9811.5|9807.7|9780.4|9776.9|1314
1657736400000|2022-07-13 18:20:00|9790.9|9787.1|9759.4|9755.6|9799.9|9796.1|9754.4|9750.6|2909
1657736700000|2022-07-13 18:25:00|9759.9|9756.1|9817.6|9813.8|9818.9|9815.6|9746.2|9742.4|9658
1657737000000|2022-07-13 18:30:00|9818.1|9814.3|9801.1|9797.3|9820.3|9816.8|9788.1|9784.3|736
1657737300000|2022-07-13 18:35:00|9800.8|9797|9800.6|9796.8|9802.1|9798.5|9776.8|9773|597
1657737600000|2022-07-13 18:40:00|9800.8|9797|9808.8|9805|9812.3|9808.7|9794.6|9790.8|204
1657737900000|2022-07-13 18:45:00|9809.3|9805.5|9811|9807.2|9817.5|9813.7|9808.8|9805|120
1657738200000|2022-07-13 18:50:00|9811.2|9807.4|9812|9808.2|9825.2|9821.7|9809.5|9805.7|159
1657738500000|2022-07-13 18:55:00|9811.5|9807.7|9818.2|9814.4|9818.9|9815.1|9804.9|9801.1|139
1657738800000|2022-07-13 19:00:00|9818.4|9814.6|9813.1|9809.3|9818.7|9814.9|9803.4|9800.4|156
1657739100000|2022-07-13 19:05:00|9813.4|9809.6|9811.3|9807.5|9817.8|9813.3|9807.1|9801.5|113
1657739400000|2022-07-13 19:10:00|9810.1|9806.3|9814.3|9810.5|9817.8|9814|9807.1|9803.3|40
1657739700000|2022-07-13 19:15:00|9814.5|9810.7|9796.3|9792.5|9814.5|9810.7|9793|9789.2|93
1657740000000|2022-07-13 19:20:00|9795.3|9791.5|9801.5|9797.7|9804|9800.2|9794.2|9790.7|87
1657740300000|2022-07-13 19:25:00|9801.2|9797.4|9793.7|9790.9|9801.2|9797.4|9790.2|9786.9|121
1657740600000|2022-07-13 19:30:00|9793.2|9790.4|9770.7|9766.9|9796.7|9793.6|9764.2|9760.6|250
1657740900000|2022-07-13 19:35:00|9770.4|9766.6|9786.6|9782.8|9786.9|9783.1|9767.9|9764.1|196
1657741200000|2022-07-13 19:40:00|9786.9|9783.1|9760.6|9756.8|9786.9|9783.1|9760.4|9756.6|279
1657741500000|2022-07-13 19:45:00|9760.4|9756.6|9754.5|9750.7|9770.3|9766.5|9753.5|9749.7|136
1657741800000|2022-07-13 19:50:00|9754.3|9750.5|9749|9745.2|9757.3|9751.2|9744.5|9740.7|203
1657742100000|2022-07-13 19:55:00|9748.5|9744.7|9752.7|9748.9|9755|9751.4|9744.5|9740.7|166
1657742400000|2022-07-13 20:00:00|9752.5|9748.7|9768.9|9765.1|9769.9|9765.6|9742.7|9738.9|102
1657742700000|2022-07-13 20:05:00|9769.2|9765.4|9760.9|9757.1|9772.9|9769.1|9760.1|9754.6|46
1657743000000|2022-07-13 20:10:00|9760.6|9756.8|9769.1|9765.3|9769.3|9765.5|9759.4|9754.6|33
1657743300000|2022-07-13 20:15:00|9770.1|9766.3|9774.3|9770.5|9777.6|9774.5|9767.6|9763.8|32
1657743600000|2022-07-13 20:20:00|9775.8|9772|9783|9779.2|9789.3|9784|9773.6|9769.8|120
1657743900000|2022-07-13 20:25:00|9782.5|9778.7|9792|9788.2|9792.7|9788.9|9779.5|9775|60
1657744200000|2022-07-13 20:30:00|9792.5|9788.7|9782.4|9778.6|9792.5|9788.7|9781.9|9778.1|24
1657744500000|2022-07-13 20:35:00|9782.2|9778.4|9789.1|9785.3|9789.6|9785.3|9780.7|9776.9|18
1657744800000|2022-07-13 20:40:00|9789.4|9785.6|9797.6|9793.8|9797.9|9794.1|9789.1|9784.8|117
1657745100000|2022-07-13 20:45:00|9796.9|9794.1|9817.3|9813.5|9817.6|9813.8|9796.3|9793.5|76
1657745400000|2022-07-13 20:50:00|9816.8|9813|9823.3|9819.5|9829.3|9825.5|9816.8|9813|170
1657745700000|2022-07-13 20:55:00|9823|9819.2|9813|9809.2|9824.8|9819.5|9811|9805.7|33
1657746000000|2022-07-13 21:00:00|9812.5|9808.7|9815.4|9807.6|9818.5|9810.7|9809.7|9801.9|22
1657746300000|2022-07-13 21:05:00|9815.2|9807.4|9815.4|9807.6|9826.9|9819.1|9809.7|9801.9|7
1657746600000|2022-07-13 21:10:00|9814.4|9806.6|9811.6|9803.8|9814.4|9806.6|9809.9|9802.1|3
1657746900000|2022-07-13 21:15:00|9811.3|9803.5|9812.1|9804.3|9812.6|9804.8|9809.8|9802|1
1657747200000|2022-07-13 21:20:00|9812|9804.2|9812|9804.2|9812|9804.2|9812|9804.2|1
1657747500000|2022-07-13 21:25:00|9811.7|9803.9|9812|9804.2|9812|9804.2|9811.7|9803.9|1
1657747800000|2022-07-13 21:30:00|9815.3|9812.5|9816|9808.2|9832|9829.2|9812.2|9804.4|114
1657748100000|2022-07-13 21:35:00|9815.7|9807.9|9814.9|9807.1|9816|9808.2|9814.9|9807.1|1
1657748700000|2022-07-13 21:45:00|9813.2|9805.4|9810.4|9802.6|9813.2|9805.4|9810.4|9802.6|0
1657749000000|2022-07-13 21:50:00|9809.9|9802.1|9810.8|9803|9810.8|9803|9807.6|9799.8|0
1657749300000|2022-07-13 21:55:00|9810.5|9802.7|9815.8|9808|9815.8|9808|9810.5|9802.7|10
1657756800000|2022-07-14 00:00:00|9769.3|9761.5|9767.8|9764|9780.1|9776.3|9756.8|9753|161
1657757100000|2022-07-14 00:05:00|9767.5|9763.7|9778.8|9771|9778.8|9774|9758.3|9754.2|105
1657757400000|2022-07-14 00:10:00|9778.3|9770.5|9794|9786.2|9794.2|9790.4|9771.5|9766.5|84
1657757700000|2022-07-14 00:15:00|9792.2|9788.4|9777.6|9773.8|9792.2|9788.7|9772.9|9768.9|45
1657758000000|2022-07-14 00:20:00|9778.4|9774.6|9770.9|9767.1|9781.4|9776.6|9770.1|9766.1|72
1657758300000|2022-07-14 00:25:00|9771.1|9767.3|9771.8|9768|9777.1|9772.6|9769.9|9766.1|58
1657758600000|2022-07-14 00:30:00|9772.1|9768.3|9775.3|9771.5|9780|9775.3|9762.8|9759.3|22
1657758900000|2022-07-14 00:35:00|9777.5|9769.7|9773.3|9769.5|9778.8|9772.8|9768.3|9764.2|6
1657759200000|2022-07-14 00:40:00|9773.7|9769.9|9779.7|9775.9|9782|9776.9|9770.7|9766.4|45
1657759500000|2022-07-14 00:45:00|9779.2|9775.4|9764.9|9761.1|9780.5|9775.9|9764.9|9759.6|54
1657759800000|2022-07-14 00:50:00|9765.7|9757.9|9758.6|9754.8|9765.7|9759.4|9756.4|9752.4|52
1657760100000|2022-07-14 00:55:00|9762.4|9754.6|9756.6|9752.8|9766.6|9762.1|9756.6|9751.8|41
1657760400000|2022-07-14 01:00:00|9756.8|9753|9744.8|9741|9760.9|9755|9726.3|9722.5|404
1657760700000|2022-07-14 01:05:00|9744.1|9740.3|9747|9743.2|9762|9756.3|9739.1|9732.8|144
1657761000000|2022-07-14 01:10:00|9747.5|9743.7|9749.4|9745.6|9758.5|9753.9|9740.5|9734.9|107
1657761300000|2022-07-14 01:15:00|9749.7|9745.9|9772.9|9769.1|9787.5|9781.9|9739.4|9734.6|177
1657761600000|2022-07-14 01:20:00|9773.2|9769.4|9824.9|9821.1|9828.9|9824.1|9773.2|9768.6|500
1657761900000|2022-07-14 01:25:00|9825.1|9817.3|9810.1|9806.3|9825.1|9819.6|9801.8|9797.8|207
1657762200000|2022-07-14 01:30:00|9810.3|9806.5|9802.3|9798.5|9813.5|9809|9792|9787|144
1657762500000|2022-07-14 01:35:00|9801.8|9798|9791|9783.2|9806.8|9801.5|9779.8|9774|73
1657762800000|2022-07-14 01:40:00|9788.8|9785|9785.5|9781.7|9796.5|9791.7|9777.7|9772.6|60
1657763100000|2022-07-14 01:45:00|9785.9|9782.1|9801.4|9797.6|9808.4|9804.6|9781.9|9778.1|254
1657763400000|2022-07-14 01:50:00|9801.6|9797.8|9775.3|9771.5|9810.6|9804.8|9768.6|9763|209
1657763700000|2022-07-14 01:55:00|9775.6|9771.8|9787.5|9779.7|9800.8|9795.2|9771.8|9767|139
1657764000000|2022-07-14 02:00:00|9787.8|9780|9809.3|9805.5|9814.5|9810|9786.3|9780|105
1657764300000|2022-07-14 02:05:00|9809|9805.2|9801.7|9793.9|9824.5|9818.4|9799.5|9793.4|88
1657764600000|2022-07-14 02:10:00|9802|9794.2|9798.2|9790.4|9810.9|9805.4|9785.5|9780.4|77
1657764900000|2022-07-14 02:15:00|9797.9|9790.1|9799.9|9796.1|9807.7|9801.6|9793.7|9788.4|50
1657765200000|2022-07-14 02:20:00|9800.4|9796.6|9805.4|9801.6|9811.1|9806.3|9797.9|9792.8|39
1657765500000|2022-07-14 02:25:00|9804.9|9801.1|9800.3|9796.5|9812.6|9808.8|9800.3|9794|56
1657765800000|2022-07-14 02:30:00|9803|9795.2|9786.5|9778.7|9805.8|9800.3|9777.8|9773|112
1657766100000|2022-07-14 02:35:00|9786|9782.2|9813.7|9805.9|9826.2|9819.9|9783.5|9779.2|207
1657766400000|2022-07-14 02:40:00|9812|9804.2|9844.4|9840.6|9845.4|9842.4|9810.2|9804.2|314
1657766700000|2022-07-14 02:45:00|9846.2|9838.4|9828.7|9820.9|9852.4|9848.6|9822.7|9816.9|369
1657767000000|2022-07-14 02:50:00|9826.4|9822.6|9812.1|9808.3|9828.2|9822.9|9812.1|9806.1|127
1657767300000|2022-07-14 02:55:00|9812.6|9808.8|9830.8|9823|9833.8|9828|9812.6|9807.6|69
1657767600000|2022-07-14 03:00:00|9830.1|9822.3|9856.5|9852.7|9861.3|9855.2|9829.3|9822.3|384
1657767900000|2022-07-14 03:05:00|9856.7|9852.9|9861.5|9857.7|9863.7|9858.4|9851|9846|99
1657768200000|2022-07-14 03:10:00|9861.9|9858.1|9854.4|9850.6|9866.5|9863.4|9847.7|9842.6|98
1657768500000|2022-07-14 03:15:00|9855.9|9848.1|9842.6|9834.8|9859.2|9853.6|9837.9|9833.8|86
1657768800000|2022-07-14 03:20:00|9842.9|9835.1|9850.1|9846.3|9866.4|9862.6|9840.7|9835.1|167
1657769100000|2022-07-14 03:25:00|9850.4|9846.6|9846.6|9842.8|9860.3|9855|9842.1|9837.3|63
1657769400000|2022-07-14 03:30:00|9846.3|9842.5|9855.3|9851.5|9855.3|9851.5|9845.8|9839.8|25
1657769700000|2022-07-14 03:35:00|9855|9851.2|9852|9848.2|9857|9853.2|9849.7|9845.7|12
1657770000000|2022-07-14 03:40:00|9851.7|9847.9|9859.9|9856.1|9860|9856.2|9848.2|9844.4|66
1657770300000|2022-07-14 03:45:00|9859.5|9855.7|9856.2|9852.4|9860.7|9856.1|9852.2|9847.6|10
1657770600000|2022-07-14 03:50:00|9860.4|9852.6|9854.6|9846.8|9860.4|9854.9|9852.1|9846.8|14
1657770900000|2022-07-14 03:55:00|9853.1|9849.3|9850.6|9846.8|9859.9|9854.3|9847.6|9843.8|6
1657771200000|2022-07-14 04:00:00|9851.1|9847.3|9855|9851.2|9858.8|9853.8|9851.1|9847.3|82
1657771500000|2022-07-14 04:05:00|9855.5|9851.7|9849|9845.2|9857.5|9853.7|9846.5|9842.4|115
1657771800000|2022-07-14 04:10:00|9850.5|9842.7|9845.2|9841.4|9852.5|9846.2|9844.5|9840.7|22
1657772100000|2022-07-14 04:15:00|9845|9841.2|9846.7|9842.9|9849|9844.6|9844.9|9839.4|46
1657772400000|2022-07-14 04:20:00|9846.2|9842.4|9842.6|9838.8|9847.7|9842.9|9840.9|9837.1|12
1657772700000|2022-07-14 04:25:00|9842.4|9838.6|9845.1|9841.3|9845.6|9841.8|9841.4|9837.6|6
1657773000000|2022-07-14 04:30:00|9844.6|9840.8|9850.3|9846.5|9852.3|9849.5|9843.3|9839.5|56
1657773300000|2022-07-14 04:35:00|9851|9847.2|9852.8|9849|9855.3|9850.7|9848|9845|25
1657773600000|2022-07-14 04:40:00|9853|9849.2|9851|9847.2|9854.5|9850.7|9849|9844.7|7
1657773900000|2022-07-14 04:45:00|9850.7|9846.9|9857.2|9853.4|9857.4|9853.6|9849.2|9845.4|17
1657774200000|2022-07-14 04:50:00|9855.2|9851.4|9852.6|9848.8|9856.7|9852.9|9851.7|9847.3|102
1657774500000|2022-07-14 04:55:00|9853.6|9849.8|9854.6|9850.8|9857.1|9853.3|9849.6|9845.8|10
1657774800000|2022-07-14 05:00:00|9855.1|9851.3|9852.6|9848.8|9861.1|9857.3|9850.8|9846.3|44
1657775100000|2022-07-14 05:05:00|9852.8|9849|9851|9847.2|9853.5|9849.7|9849|9845.2|12
1657775400000|2022-07-14 05:10:00|9850.8|9847|9851|9847.2|9855.5|9851.7|9848|9845.2|194
1657775700000|2022-07-14 05:15:00|9850.7|9846.9|9851.7|9847.9|9856.7|9852.9|9850.7|9846.9|45
1657776000000|2022-07-14 05:20:00|9851.4|9847.6|9826.6|9822.8|9852.2|9847.9|9823.1|9819.6|363
1657776300000|2022-07-14 05:25:00|9826.9|9823.1|9828.8|9825|9831.9|9827.8|9819.6|9815|50
1657776600000|2022-07-14 05:30:00|9828.6|9824.8|9820.5|9816.7|9829.3|9825.5|9809.6|9803.5|144
1657776900000|2022-07-14 05:35:00|9820.8|9817|9808|9804.2|9825|9819.7|9806.2|9801.7|79
1657777200000|2022-07-14 05:40:00|9808.2|9804.4|9792|9784.2|9815.2|9811.4|9787.7|9782.6|89
1657777500000|2022-07-14 05:45:00|9791.4|9783.6|9799.2|9795.4|9805.9|9802.1|9789.7|9783.6|107
1657777800000|2022-07-14 05:50:00|9798.7|9794.9|9782.1|9778.3|9802.4|9798.6|9779.9|9776.1|83
1657778100000|2022-07-14 05:55:00|9784.6|9776.8|9786.1|9782.3|9796.8|9792.3|9770.4|9766.1|121
1657778400000|2022-07-14 06:00:00|9786.3|9782.5|9791.8|9784|9803.3|9799.5|9776.3|9772|217
1657778700000|2022-07-14 06:05:00|9789.6|9785.8|9796.5|9792.7|9806.3|9801|9784|9779|126
1657779000000|2022-07-14 06:10:00|9796.2|9788.4|9792.2|9788.4|9799.2|9793.7|9784.2|9778.7|214
1657779300000|2022-07-14 06:15:00|9792.5|9788.7|9788.9|9785.1|9792.7|9789.4|9775.2|9771.4|292
1657779600000|2022-07-14 06:20:00|9788.7|9784.9|9769.6|9765.8|9792.4|9788.1|9768.1|9763.4|106
1657779900000|2022-07-14 06:25:00|9770.6|9766.8|9757.1|9753.3|9778.6|9774.1|9755.1|9749.3|417
1657780200000|2022-07-14 06:30:00|9757.3|9753.5|9761.6|9757.8|9773.3|9769.5|9753.1|9749.3|154
1657780500000|2022-07-14 06:35:00|9761.3|9757.5|9770.3|9766.5|9773.5|9769.7|9751.1|9747.3|205
1657780800000|2022-07-14 06:40:00|9770.8|9767|9778.7|9774.9|9781.2|9777.4|9757.5|9753.7|131
1657781100000|2022-07-14 06:45:00|9779.7|9775.9|9791.2|9787.4|9798.4|9794.6|9777|9773.2|216
1657781400000|2022-07-14 06:50:00|9791.9|9788.1|9762.7|9758.9|9800.2|9796.6|9760.7|9756.6|1051
1657781700000|2022-07-14 06:55:00|9762.4|9758.6|9748|9744.2|9765.2|9762.4|9743|9737.9|595
1657782000000|2022-07-14 07:00:00|9747.6|9743.8|9722.8|9719|9756.3|9752.5|9720.3|9716.5|652
1657782300000|2022-07-14 07:05:00|9722.3|9718.5|9702|9698.2|9722.5|9718.7|9690.7|9687.2|635
1657782600000|2022-07-14 07:10:00|9702.2|9698.4|9733.7|9729.9|9738.8|9734.8|9702.2|9698.4|478
1657782900000|2022-07-14 07:15:00|9733.6|9729.8|9746.1|9742.3|9760.6|9757.3|9730.9|9727.1|603
1657783200000|2022-07-14 07:20:00|9746.3|9742.5|9757|9753.2|9772.7|9768.9|9745.1|9741.5|309
1657783500000|2022-07-14 07:25:00|9756.8|9754|9757.7|9753.9|9774.5|9771.7|9750.2|9746.4|329
1657783800000|2022-07-14 07:30:00|9758|9754.2|9758.3|9754.5|9767.2|9763.4|9746|9742.7|481
1657784100000|2022-07-14 07:35:00|9758|9754.2|9768.9|9765.1|9774.9|9771.1|9752.7|9748.9|1035
1657784400000|2022-07-14 07:40:00|9767.9|9762.6|9745.6|9741.8|9768.9|9765.1|9736.9|9733.1|464
1657784700000|2022-07-14 07:45:00|9745.4|9741.6|9754.1|9750.3|9767.8|9764|9742.1|9738.3|290
1657785000000|2022-07-14 07:50:00|9753.3|9749.5|9724.8|9721|9759.1|9754|9720.8|9717|415
1657785300000|2022-07-14 07:55:00|9724.3|9720.5|9733.8|9730|9744.8|9741|9720.8|9717|501
1657785600000|2022-07-14 08:00:00|9736.3|9728.5|9698.7|9694.9|9736.3|9730.5|9691|9687.2|935
1657785900000|2022-07-14 08:05:00|9699.2|9695.4|9692.3|9688.5|9706|9701.7|9670.3|9667.2|1539
1657786200000|2022-07-14 08:10:00|9692|9688.2|9671.7|9667.9|9692|9688.2|9658.7|9654.8|1003
1657786500000|2022-07-14 08:15:00|9670.7|9666.9|9683.1|9679.3|9689.1|9685.3|9656.5|9653.4|1615
1657786800000|2022-07-14 08:20:00|9683.9|9680.1|9685.8|9682|9689.1|9685.5|9670.6|9666.8|921
1657787100000|2022-07-14 08:25:00|9685.5|9681.7|9677.5|9673.7|9698.1|9693.3|9674.5|9670.7|3308
1657787400000|2022-07-14 08:30:00|9676.8|9673|9667.9|9664.1|9699.2|9696.2|9660.2|9657.1|2909
1657787700000|2022-07-14 08:35:00|9667.4|9663.6|9659|9655.2|9688.1|9683.4|9657.2|9653.6|1549
1657788000000|2022-07-14 08:40:00|9659.2|9655.4|9604.7|9600.9|9665.2|9661.4|9599.2|9594.7|3998
1657788300000|2022-07-14 08:45:00|9605|9601.2|9602.7|9598.9|9616.7|9612.9|9581.7|9577.9|1963
1657788600000|2022-07-14 08:50:00|9602.4|9598.6|9612.4|9608.6|9617.4|9613.6|9574.2|9571.1|1240
1657788900000|2022-07-14 08:55:00|9612.7|9608.9|9570.9|9567.1|9612.7|9608.9|9551.8|9549|2508
1657789200000|2022-07-14 09:00:00|9570.7|9566.9|9560.7|9556.9|9583.2|9579.4|9552.7|9549.6|1450
1657789500000|2022-07-14 09:05:00|9561.2|9557.4|9548.6|9544.8|9564.9|9561.1|9544.9|9542.1|1685
1657789800000|2022-07-14 09:10:00|9548.9|9545.1|9580.8|9577|9582|9578.2|9544.8|9542|1046
1657790100000|2022-07-14 09:15:00|9580.1|9577.3|9575.8|9572|9583.6|9579.8|9560.1|9556.3|752
1657790400000|2022-07-14 09:20:00|9575.4|9571.6|9571.5|9567.7|9577.3|9573.5|9553.4|9550.3|961
1657790700000|2022-07-14 09:25:00|9570.8|9567|9566.6|9562.8|9578|9574.3|9562.8|9559.8|1152
1657791000000|2022-07-14 09:30:00|9567.2|9563.4|9560.3|9556.5|9577.9|9574.1|9556.9|9553.1|763
1657791300000|2022-07-14 09:35:00|9561.1|9557.3|9584|9580.2|9585.8|9582|9549.8|9546.2|1386
1657791600000|2022-07-14 09:40:00|9584.3|9580.5|9587|9583.2|9596|9592.2|9578.5|9574.9|1342
1657791900000|2022-07-14 09:45:00|9586.7|9582.9|9588.5|9584.7|9601.1|9597.6|9584.3|9580.5|1105
1657792200000|2022-07-14 09:50:00|9588.2|9584.4|9594.4|9590.6|9605.7|9600|9584.5|9580.9|383
1657792500000|2022-07-14 09:55:00|9594.9|9591.1|9603.1|9600.3|9606.1|9603.3|9586.1|9582.3|601
1657792800000|2022-07-14 10:00:00|9603.4|9599.6|9601.4|9597.6|9607.8|9604.3|9591.7|9587.8|438
1657793100000|2022-07-14 10:05:00|9600.9|9597.1|9591.6|9587.8|9609.1|9605.5|9590.4|9587.6|619
1657793400000|2022-07-14 10:10:00|9592.1|9588.3|9602|9598.2|9606|9602.2|9589.9|9586.1|277
1657793700000|2022-07-14 10:15:00|9602.3|9598.5|9595.2|9591.4|9603.5|9599.7|9591.5|9588.5|306
1657794000000|2022-07-14 10:20:00|9594.5|9591.7|9562.2|9558.4|9601.2|9598.2|9550.7|9546.9|540
1657794300000|2022-07-14 10:25:00|9562.7|9558.9|9556.9|9553.1|9564|9560.2|9537.4|9534.6|1354
1657794600000|2022-07-14 10:30:00|9557.4|9553.6|9565.4|9561.6|9571.1|9567.3|9554.9|9551.1|506
1657794900000|2022-07-14 10:35:00|9565.1|9561.3|9595.6|9591.8|9595.8|9592|9557.9|9554.1|1010
1657795200000|2022-07-14 10:40:00|9595.3|9591.5|9591|9587.2|9595.8|9592|9575.5|9572.2|970
1657795500000|2022-07-14 10:45:00|9591.2|9587.4|9599.9|9596.1|9616|9612.4|9591|9587.2|548
1657795800000|2022-07-14 10:50:00|9600.4|9596.6|9582.4|9579.6|9600.4|9596.6|9578.2|9574.4|796
1657796100000|2022-07-14 10:55:00|9582|9578.2|9569.1|9565.3|9588.9|9585.1|9567.4|9564.4|427
1657796400000|2022-07-14 11:00:00|9569.3|9565.5|9560.6|9556.8|9578.3|9574.5|9551.8|9548.3|541
1657796700000|2022-07-14 11:05:00|9561|9557.2|9560.8|9557|9563.1|9559.3|9547|9541.7|353
1657797000000|2022-07-14 11:10:00|9559.8|9556|9559.5|9555.7|9570.9|9566.6|9551.8|9548.7|455
1657797300000|2022-07-14 11:15:00|9559.2|9555.4|9546.2|9542.4|9562.2|9558.4|9535.9|9532.9|980
1657797600000|2022-07-14 11:20:00|9546.4|9542.6|9542.6|9538.8|9548.9|9542.6|9522.7|9518.9|1818
1657797900000|2022-07-14 11:25:00|9542.9|9539.1|9553.5|9549.7|9555.6|9551.8|9537|9533.8|764
1657798200000|2022-07-14 11:30:00|9553|9549.2|9586.4|9582.6|9614.5|9609.7|9551.3|9547.5|1184
1657798500000|2022-07-14 11:35:00|9586.7|9582.9|9594.3|9590.5|9594.3|9591.5|9580.2|9576.6|849
1657798800000|2022-07-14 11:40:00|9596|9592.2|9587.6|9583.8|9598.3|9594.5|9585.3|9581.5|476
1657799100000|2022-07-14 11:45:00|9588|9584.2|9611.5|9607.7|9626|9622.2|9588|9584.2|744
1657799400000|2022-07-14 11:50:00|9610.8|9608|9616.2|9612.4|9628.2|9624.4|9607.6|9603.8|519
1657799700000|2022-07-14 11:55:00|9617.2|9613.4|9605.2|9601.4|9620.2|9616.4|9599.7|9595.9|623
1657800000000|2022-07-14 12:00:00|9605.6|9601.8|9557.6|9553.8|9607.2|9603.4|9551.6|9547.8|1087
1657800300000|2022-07-14 12:05:00|9557.4|9553.6|9566.8|9563|9575.9|9572.8|9556.9|9552.3|328
1657800600000|2022-07-14 12:10:00|9566.6|9562.8|9579.3|9575.5|9589.8|9586.5|9565.6|9561.8|476
1657800900000|2022-07-14 12:15:00|9579|9575.2|9598.9|9595.1|9606.7|9603.1|9575.5|9572|667
1657801200000|2022-07-14 12:20:00|9598.7|9594.9|9589.6|9585.8|9608.4|9604.6|9588.6|9585.6|487
1657801500000|2022-07-14 12:25:00|9589.4|9585.6|9616.4|9612.6|9619.6|9613.6|9582.1|9577.8|877
1657801800000|2022-07-14 12:30:00|9618.9|9611.1|9644.6|9640.8|9648.1|9643.1|9607.7|9603.1|1264
1657802100000|2022-07-14 12:35:00|9643.9|9640.1|9666.1|9662.3|9673.3|9670.5|9635.9|9632.4|1497
1657802400000|2022-07-14 12:40:00|9665.9|9663.1|9662.9|9660.1|9684.3|9680.5|9661.4|9657.6|1112
1657802700000|2022-07-14 12:45:00|9662.4|9659.6|9646.1|9642.3|9663.6|9660.1|9630.7|9627.9|1241
1657803000000|2022-07-14 12:50:00|9645.9|9642.1|9688.4|9684.6|9702.1|9698.3|9644.1|9640.3|1509
1657803300000|2022-07-14 12:55:00|9688.2|9684.4|9687.9|9684.1|9700.8|9697.3|9677.7|9674.1|755
1657803600000|2022-07-14 13:00:00|9687.6|9683.8|9606.1|9602.3|9692.1|9688.3|9596.1|9592.6|3040
1657803900000|2022-07-14 13:05:00|9605.8|9602|9566.3|9562.5|9609|9605.2|9565.3|9561.5|1623
1657804200000|2022-07-14 13:10:00|9566.1|9562.3|9534.5|9530.7|9566.1|9562.3|9529.8|9524.7|2939
1657804500000|2022-07-14 13:15:00|9534.2|9530.4|9527.8|9525|9567.3|9564.5|9527.8|9524.2|2568
1657804800000|2022-07-14 13:20:00|9528|9524.2|9448.4|9444.6|9536.3|9532.5|9435.4|9432.6|5928
1657805100000|2022-07-14 13:25:00|9448.2|9444.4|9471|9468.2|9479|9473.9|9432.4|9428.9|2586
1657805400000|2022-07-14 13:30:00|9471.3|9467.5|9467.6|9463.8|9476.1|9472.3|9458|9454.2|4053
1657805700000|2022-07-14 13:35:00|9467.8|9464|9343.5|9339.7|9467.8|9464.7|9340.5|9336.7|7200
1657806000000|2022-07-14 13:40:00|9343.3|9339.5|9309.6|9306.8|9352.8|9349.7|9303.6|9296.9|7528
1657806300000|2022-07-14 13:45:00|9310.1|9305.8|9334.8|9331|9346.4|9342.6|9276.6|9272.8|4423
1657806600000|2022-07-14 13:50:00|9333.5|9330.7|9404.1|9400.3|9415.8|9412.3|9330.5|9326.7|3352
1657806900000|2022-07-14 13:55:00|9403.5|9399.7|9396.4|9392.6|9415.4|9412.1|9369.1|9365.6|3034
1657807200000|2022-07-14 14:00:00|9396.1|9392.3|9327.3|9323.5|9396.1|9392.3|9324.3|9321.1|2197
1657807500000|2022-07-14 14:05:00|9327.1|9324.3|9345|9341.2|9380.1|9376.3|9324.6|9321.3|2182
1657807800000|2022-07-14 14:10:00|9344.8|9341|9400.2|9396.4|9408.8|9405|9327.7|9324.7|2665
1657808100000|2022-07-14 14:15:00|9399.2|9395.6|9476.6|9472.8|9486.8|9483|9399.2|9395.6|3113
1657808400000|2022-07-14 14:20:00|9476.9|9473.1|9465.5|9461.7|9496.5|9492.7|9443|9439.2|3263
1657808700000|2022-07-14 14:25:00|9465.3|9461.5|9485.5|9481.7|9513.1|9506.8|9451.5|9447.7|2669
1657809000000|2022-07-14 14:30:00|9486.1|9482.3|9405.8|9403|9486.5|9483|9405.1|9401.8|2495
1657809300000|2022-07-14 14:35:00|9406.3|9402.5|9435.9|9432.1|9438.9|9435.1|9384.1|9380.3|2177
1657809600000|2022-07-14 14:40:00|9436.2|9432.4|9458|9454.2|9463.3|9459.5|9415.1|9411.3|2016
1657809900000|2022-07-14 14:45:00|9457.8|9454|9491.4|9487.6|9491.5|9487.8|9418.3|9413.8|2035
1657810200000|2022-07-14 14:50:00|9491.1|9487.3|9525.7|9521.9|9537.2|9534.2|9490.6|9486.8|3875
1657810500000|2022-07-14 14:55:00|9526.2|9522.4|9510.4|9506.6|9549.7|9546.1|9510.4|9506.6|2761
1657810800000|2022-07-14 15:00:00|9509.6|9505.8|9555.4|9551.6|9572|9568.2|9509.3|9505.5|4324
1657811100000|2022-07-14 15:05:00|9555.2|9551.4|9580.6|9576.8|9582.4|9578.4|9555.2|9551.4|2585
1657811400000|2022-07-14 15:10:00|9580.4|9576.6|9549.5|9545.7|9581.9|9577.8|9544|9540.2|1694
1657811700000|2022-07-14 15:15:00|9549.3|9545.5|9560.6|9556.8|9586.3|9582.5|9520.1|9516.3|2900
1657812000000|2022-07-14 15:20:00|9560.3|9556.5|9541.1|9537.3|9572.4|9568.6|9521.2|9517.4|2577
1657812300000|2022-07-14 15:25:00|9541.4|9537.6|9521.8|9519|9544.7|9540.6|9500.3|9496.7|5182
1657812600000|2022-07-14 15:30:00|9522.5|9518.7|9506.1|9502.3|9522.5|9519.5|9490.2|9486.4|3468
1657812900000|2022-07-14 15:35:00|9506.4|9502.6|9545.7|9541.9|9552.5|9548.7|9475.8|9470.8|2699
1657813200000|2022-07-14 15:40:00|9545.5|9541.7|9552.4|9548.6|9557.2|9553.6|9512.4|9507.7|1615
1657813500000|2022-07-14 15:45:00|9552|9548.2|9592.4|9589.6|9599.1|9595.3|9547.4|9543.6|2231
1657813800000|2022-07-14 15:50:00|9593.4|9590|9571.6|9567.8|9609.1|9605.8|9571.4|9567.8|4322
1657814100000|2022-07-14 15:55:00|9571.1|9567.3|9594.6|9590.8|9602.6|9598.8|9570.8|9567.3|1483
1657814400000|2022-07-14 16:00:00|9595.6|9591.8|9579|9576.2|9598.5|9594.7|9568.6|9565.1|1180
1657814700000|2022-07-14 16:05:00|9580|9575.9|9585.8|9582|9600.4|9597.4|9573.7|9570.2|1815
1657815000000|2022-07-14 16:10:00|9586.1|9583.3|9580|9576.2|9598.5|9595.7|9577.5|9572.7|882
1657815300000|2022-07-14 16:15:00|9579|9575.2|9590.3|9586.5|9594.3|9591|9553.4|9549.9|1271
1657815600000|2022-07-14 16:20:00|9589.9|9586.1|9549.6|9545.8|9597.1|9594|9549.3|9545.5|1282
1657815900000|2022-07-14 16:25:00|9549|9545.2|9560.5|9556.7|9572.7|9568.9|9542.6|9538.8|1561
1657816200000|2022-07-14 16:30:00|9560.8|9557|9583.7|9579.9|9598.6|9594.8|9560.6|9556.8|1721
1657816500000|2022-07-14 16:35:00|9584.1|9580.3|9631.8|9628|9635.3|9631.5|9574.4|9570.6|3108
1657816800000|2022-07-14 16:40:00|9632.1|9628.3|9622.3|9618.5|9639.1|9636|9613.3|9609.5|3043
1657817100000|2022-07-14 16:45:00|9622.5|9618.7|9585.3|9581.5|9627.8|9624.3|9581.5|9577.7|1385
1657817400000|2022-07-14 16:50:00|9585|9581.2|9588.5|9584.7|9595|9591.2|9560|9556.2|677
1657817700000|2022-07-14 16:55:00|9587|9583.2|9585.8|9582|9588|9584.2|9567.2|9563.4|724
1657818000000|2022-07-14 17:00:00|9586|9582.2|9622.1|9618.3|9631.4|9627.6|9580.8|9577|1574
1657818300000|2022-07-14 17:05:00|9621.9|9618.1|9629.9|9626.1|9632|9628.3|9615.4|9610.8|664
1657818600000|2022-07-14 17:10:00|9629.6|9626.8|9611.4|9607.6|9634.4|9631.1|9597.4|9593.6|614
1657818900000|2022-07-14 17:15:00|9611.1|9607.3|9645.6|9641.8|9646.3|9642.1|9603.6|9600.4|637
1657819200000|2022-07-14 17:20:00|9645.9|9642.1|9665.5|9661.7|9676.8|9673|9642.6|9639.1|1140
1657819500000|2022-07-14 17:25:00|9665.7|9662.9|9645.3|9641.5|9672.5|9668.7|9636.8|9633|593
1657819800000|2022-07-14 17:30:00|9645.5|9641.7|9638.9|9635.1|9655.3|9651.5|9626.5|9622.7|699
1657820100000|2022-07-14 17:35:00|9639.2|9635.4|9642.3|9638.5|9649.9|9646.1|9627.3|9623.9|888
1657820400000|2022-07-14 17:40:00|9642.5|9638.7|9634|9630.2|9643|9639.2|9623.3|9619.5|711
1657820700000|2022-07-14 17:45:00|9633.5|9629.7|9641.5|9637.7|9650.5|9646.7|9627.5|9623.7|659
1657821000000|2022-07-14 17:50:00|9641|9638.2|9634.1|9630.3|9646.4|9642.6|9623.5|9619.7|785
1657821300000|2022-07-14 17:55:00|9634.6|9630.8|9662|9658.2|9672.5|9668.7|9631.6|9627.8|776
1657821600000|2022-07-14 18:00:00|9662.5|9658.7|9656.8|9653|9674.2|9670.4|9651.5|9647.7|1327
1657821900000|2022-07-14 18:05:00|9656|9652.2|9696.5|9692.7|9701.8|9698.3|9655.5|9651.7|2511
1657822200000|2022-07-14 18:10:00|9696.8|9693|9716.7|9712.9|9730.5|9727.1|9689.7|9685.9|3502
1657822500000|2022-07-14 18:15:00|9717|9713.2|9718.3|9714.5|9736.9|9734.1|9713.1|9710|1867
1657822800000|2022-07-14 18:20:00|9719.1|9715.3|9702|9698.2|9738.6|9734.8|9687.8|9684|3153
1657823100000|2022-07-14 18:25:00|9702.5|9698.7|9698.6|9695.8|9730.4|9726.3|9689.4|9685.6|11649
1657823400000|2022-07-14 18:30:00|9699.6|9695.6|9706.6|9702.8|9720.3|9716.5|9678.6|9674.8|1757
1657823700000|2022-07-14 18:35:00|9706.8|9703|9768.4|9764.6|9770.4|9767.4|9704.3|9700.5|1746
1657824000000|2022-07-14 18:40:00|9768.2|9764.4|9781.4|9777.6|9793.9|9791.1|9759.7|9755.9|1973
1657824300000|2022-07-14 18:45:00|9781.9|9778.1|9797.4|9793.6|9810.5|9806.7|9779.2|9776.1|888
1657824600000|2022-07-14 18:50:00|9797.7|9793.9|9796.8|9793|9805.2|9800.7|9786.3|9781|571
1657824900000|2022-07-14 18:55:00|9797|9793.2|9786.4|9782.6|9804.2|9800.4|9784.3|9780.6|335
1657825200000|2022-07-14 19:00:00|9785.9|9782.1|9767.9|9764.1|9785.9|9782.1|9758.7|9754.9|574
1657825500000|2022-07-14 19:05:00|9767.7|9763.9|9775.4|9771.6|9777.9|9774.1|9758.6|9754.8|327
1657825800000|2022-07-14 19:10:00|9775.7|9771.9|9778.1|9774.3|9779.1|9775.3|9759.4|9754.1|245
1657826100000|2022-07-14 19:15:00|9778.3|9774.5|9777.1|9773.3|9779.9|9777|9772.9|9769.1|188
1657826400000|2022-07-14 19:20:00|9777.4|9773.6|9772.8|9769|9784.4|9780.6|9766.1|9762.3|184
1657826700000|2022-07-14 19:25:00|9772.6|9768.8|9775.3|9771.5|9776|9772.2|9765.8|9762|138
1657827000000|2022-07-14 19:30:00|9775|9771.2|9765.5|9761.7|9776|9772.5|9759.8|9755|140
1657827300000|2022-07-14 19:35:00|9764|9760.2|9761.2|9757.4|9768.5|9764.7|9759.2|9754.6|140
1657827600000|2022-07-14 19:40:00|9760.4|9756.6|9767.3|9763.5|9769.9|9766.1|9748.9|9745.1|211
1657827900000|2022-07-14 19:45:00|9767.8|9764|9759.3|9755.5|9769.1|9765.3|9754.4|9750.6|114
1657828200000|2022-07-14 19:50:00|9758.8|9755|9749.8|9742|9765|9761.2|9741.6|9737|173
1657828500000|2022-07-14 19:55:00|9748|9744.2|9751|9747.2|9758|9752.7|9741.2|9736.7|160
1657828800000|2022-07-14 20:00:00|9751.3|9747.5|9760.7|9756.9|9760.7|9757.2|9748.3|9745.4|115
1657829100000|2022-07-14 20:05:00|9760.9|9757.1|9767.6|9759.8|9769.4|9764.1|9759.1|9755.3|26
1657829400000|2022-07-14 20:10:00|9765.8|9762|9782|9774.2|9783.3|9778|9765.8|9760.8|87
1657829700000|2022-07-14 20:15:00|9782.3|9774.5|9778.8|9775|9783.3|9778.3|9776.3|9771|20
1657830000000|2022-07-14 20:20:00|9777|9773.2|9773.5|9769.7|9778.8|9774.8|9773|9767|9
1657830300000|2022-07-14 20:25:00|9773.7|9769.9|9772.4|9768.6|9779.1|9775.3|9769.7|9765.1|36
1657830600000|2022-07-14 20:30:00|9773.3|9769.5|9778.3|9774.5|9779|9774.7|9772.4|9767.8|133
1657830900000|2022-07-14 20:35:00|9777.5|9773.7|9780.8|9777|9789.3|9783.7|9775.1|9769.5|40
1657831200000|2022-07-14 20:40:00|9780.7|9776.9|9780.7|9776.9|9782.2|9777.7|9777|9771.7|82
1657831500000|2022-07-14 20:45:00|9780|9776.2|9763.2|9759.4|9781.9|9777.2|9760.4|9757.6|58
1657831800000|2022-07-14 20:50:00|9762.4|9758.6|9775.6|9771.8|9777.8|9772.3|9760.7|9755.4|59
1657832100000|2022-07-14 20:55:00|9774.4|9771.6|9769.8|9767|9782.1|9776.3|9767.4|9762.6|88
1657832400000|2022-07-14 21:00:00|9770.1|9767.3|9769.3|9761.5|9770.1|9767.3|9769.3|9761.5|5
1657833300000|2022-07-14 21:15:00|9769.2|9761.4|9769.4|9761.6|9769.5|9761.7|9769.2|9761.4|0
1657833600000|2022-07-14 21:20:00|9768.9|9761.1|9769.6|9761.8|9769.6|9761.8|9767.4|9759.6|2
1657833900000|2022-07-14 21:25:00|||||||||5
1657834200000|2022-07-14 21:30:00|9769.3|9761.5|9769.5|9761.7|9769.5|9761.7|9769|9761.2|2
1657834500000|2022-07-14 21:35:00|9769.2|9761.4|9768.2|9760.4|9769.2|9761.4|9768.2|9760.4|3
1657834800000|2022-07-14 21:40:00|9768.4|9760.6|9765.4|9761.6|9769.4|9764|9765.4|9759.4|2
1657835100000|2022-07-14 21:45:00|9764.9|9761.1|9764.8|9761|9766.6|9761.1|9764.4|9758.8|64
1657835400000|2022-07-14 21:50:00|9766.6|9758.8|9762|9754.2|9766.6|9758.8|9752.4|9748|9
1657835700000|2022-07-14 21:55:00|9760|9752.2|9759.5|9751.7|9764|9756.2|9757.6|9749.8|7
1657836000000|2022-07-14 22:00:00|9760.3|9752.5|9760.3|9752.5|9760.3|9752.5|9760.3|9752.5|0
1657843200000|2022-07-15 00:00:00|9787.4|9779.6|9790.9|9787.1|9803.4|9798.1|9778.7|9773.3|600
1657843500000|2022-07-15 00:05:00|9791.6|9787.8|9785.3|9781.5|9802.9|9796.6|9771.4|9767.6|49
1657843800000|2022-07-15 00:10:00|9784.5|9780.7|9785.8|9782|9791.5|9786|9774.8|9768|21
1657844100000|2022-07-15 00:15:00|9784.8|9781|9791|9783.2|9799.8|9796|9781.3|9775|72
1657844400000|2022-07-15 00:20:00|9790.8|9783|9762.2|9758.4|9792|9789|9758.4|9752.6|118
1657844700000|2022-07-15 00:25:00|9764|9756.2|9760.4|9756.6|9771.4|9765.7|9751.4|9745.9|56
1657845000000|2022-07-15 00:30:00|9759.5|9755.7|9763.7|9759.9|9765.9|9761.4|9752.9|9747.8|80
1657845300000|2022-07-15 00:35:00|9763.2|9759.4|9756.8|9753|9770.9|9764.9|9756.8|9753|33
1657845600000|2022-07-15 00:40:00|9758.2|9754.4|9755.7|9751.9|9766.6|9762.8|9751.3|9746.3|42
1657845900000|2022-07-15 00:45:00|9756|9752.2|9773.7|9769.9|9775.2|9769.9|9750|9744.7|131
1657846200000|2022-07-15 00:50:00|9774|9770.2|9769.2|9761.4|9774.7|9770.9|9761.5|9756.4|42
1657846500000|2022-07-15 00:55:00|9766.9|9763.1|9750.8|9747|9769.2|9764.6|9748.3|9743.5|151
1657846800000|2022-07-15 01:00:00|9750.1|9747.3|9749.8|9742|9781.5|9775.5|9731.5|9726|753
1657847100000|2022-07-15 01:05:00|9747.6|9743.8|9719.4|9715.6|9760.5|9755.2|9716.6|9711.7|281
1657847400000|2022-07-15 01:10:00|9719.1|9715.3|9716.9|9709.1|9725.6|9720.3|9703.6|9698.5|322
1657847700000|2022-07-15 01:15:00|9716.6|9708.8|9717.3|9713.5|9742.6|9737.8|9712.4|9706.6|127
1657848000000|2022-07-15 01:20:00|9717|9713.2|9716.4|9712.6|9726.2|9720.2|9704.3|9700|177
1657848300000|2022-07-15 01:25:00|9717|9713.2|9712.2|9704.4|9721.2|9715.9|9697.5|9692.9|169
1657848600000|2022-07-15 01:30:00|9712.4|9704.6|9731.2|9727.4|9745.1|9739.6|9710.2|9704.6|127
1657848900000|2022-07-15 01:35:00|9730.9|9727.1|9728|9724.2|9741.4|9735.1|9706.9|9702.1|182
1657849200000|2022-07-15 01:40:00|9729.8|9722|9710.7|9702.9|9732.3|9726.2|9705.3|9699.2|164
1657849500000|2022-07-15 01:45:00|9710.2|9702.4|9754.9|9751.1|9757.1|9751.8|9707.7|9702.1|566
1657849800000|2022-07-15 01:50:00|9755.6|9751.8|9763.1|9755.3|9779.4|9774.8|9752.1|9747.3|185
1657850100000|2022-07-15 01:55:00|9761.6|9757.8|9774.8|9767|9778.4|9773.3|9754.8|9751|329
1657850400000|2022-07-15 02:00:00|9774.5|9766.7|9798.2|9794.4|9801.2|9795.1|9746.3|9740.2|330
1657850700000|2022-07-15 02:05:00|9797.9|9794.1|9808.8|9806|9809.8|9806|9787.8|9782.3|261
1657851000000|2022-07-15 02:10:00|9808.3|9805|9796.5|9792.7|9810.1|9806|9791.5|9786.7|246
1657851300000|2022-07-15 02:15:00|9796.2|9792.4|9801.5|9797.7|9808.5|9804.7|9792.4|9788.6|74
1657851600000|2022-07-15 02:20:00|9801.9|9798.1|9828.2|9820.4|9836|9831.1|9801.9|9797.6|284
1657851900000|2022-07-15 02:25:00|9827.9|9820.1|9826.7|9822.9|9840.9|9836.8|9824.2|9819.4|237
1657852200000|2022-07-15 02:30:00|9826.3|9822.5|9798.9|9795.1|9839.4|9836.5|9792.5|9787.9|233
1657852500000|2022-07-15 02:35:00|9800.3|9796.5|9801.7|9797.9|9819.7|9813.9|9795.7|9790.4|203
1657852800000|2022-07-15 02:40:00|9801.5|9797.7|9814.9|9811.1|9823.6|9818.8|9800.4|9794.4|98
1657853100000|2022-07-15 02:45:00|9815.4|9811.6|9804.7|9796.9|9826.4|9821.8|9800.1|9794.5|173
1657853400000|2022-07-15 02:50:00|9805|9797.2|9818|9810.2|9821|9815.7|9801.5|9795.9|74
1657853700000|2022-07-15 02:55:00|9815.8|9812|9813.9|9810.1|9824.3|9818.7|9805.4|9799.4|29
1657854000000|2022-07-15 03:00:00|9814.4|9810.6|9797.4|9793.6|9822.2|9816.6|9790.9|9786.1|80
1657854300000|2022-07-15 03:05:00|9799.6|9791.8|9792.9|9789.1|9804.6|9798.3|9789.9|9786.1|26
1657854600000|2022-07-15 03:10:00|9792.6|9788.8|9789.8|9786|9813.4|9808.2|9789.8|9786|80
1657854900000|2022-07-15 03:15:00|9790.3|9786.5|9784.7|9780.9|9799.5|9794.2|9784.1|9779.9|79
1657855200000|2022-07-15 03:20:00|9784|9781.2|9779.8|9776|9789.4|9784.1|9775|9771.2|56
1657855500000|2022-07-15 03:25:00|9779.5|9775.7|9779.7|9775.9|9790.4|9786.3|9772.9|9769.1|125
1657855800000|2022-07-15 03:30:00|9779.4|9775.6|9789.9|9786.1|9792.3|9786.9|9777.4|9771.4|30
1657856100000|2022-07-15 03:35:00|9790.1|9786.3|9795.1|9791.3|9795.6|9791.8|9786.2|9782.1|29
1657856400000|2022-07-15 03:40:00|9797.3|9789.5|9793.8|9790|9802.3|9796.7|9791.8|9786.8|29
1657856700000|2022-07-15 03:45:00|9794.1|9790.3|9791.7|9787.9|9796.8|9791.5|9787.8|9783.7|44
1657857000000|2022-07-15 03:50:00|9792|9788.2|9794.2|9790.4|9797.4|9793.6|9792|9787.9|166
1657857300000|2022-07-15 03:55:00|9793.9|9790.1|9799.7|9795.9|9799.7|9795.9|9790.7|9786.9|35
1657857600000|2022-07-15 04:00:00|9799.4|9796.6|9782.1|9778.3|9799.7|9796.9|9781.6|9777.8|42
1657857900000|2022-07-15 04:05:00|9782.3|9778.5|9780.8|9777|9787.3|9782.3|9780.8|9776.8|20
1657858200000|2022-07-15 04:10:00|9781|9777.2|9786.5|9782.7|9787|9783.2|9781|9777.2|30
1657858500000|2022-07-15 04:15:00|9787|9783.2|9785.2|9781.4|9789.7|9785.9|9784|9777.7|16
1657858800000|2022-07-15 04:20:00|9786.5|9782.7|9787.6|9783.8|9790.9|9785.4|9785.7|9780.1|38
1657859100000|2022-07-15 04:25:00|9787.9|9784.1|9784.9|9781.1|9789.1|9784.1|9783.4|9778.6|8
1657859400000|2022-07-15 04:30:00|9785.1|9781.3|9798.5|9794.7|9801.1|9797.6|9785.1|9781.3|62
1657859700000|2022-07-15 04:35:00|9799.3|9795.5|9793|9789.2|9799.3|9795.5|9791.5|9787.7|56
1657860000000|2022-07-15 04:40:00|9792.5|9788.7|9787.7|9783.9|9793.5|9789.9|9787|9783.2|35
1657860300000|2022-07-15 04:45:00|9787.5|9783.7|9788.7|9784.9|9794.6|9789.6|9787.5|9783.7|39
1657860600000|2022-07-15 04:50:00|9788.4|9784.6|9783.6|9779.8|9789.7|9785.9|9780.2|9776.4|27
1657860900000|2022-07-15 04:55:00|9783.4|9779.6|9782.3|9778.5|9785.6|9781.8|9780.4|9776.6|32
1657861200000|2022-07-15 05:00:00|9781.9|9778.1|9772.8|9769|9784.6|9780.8|9772|9767.5|92
1657861500000|2022-07-15 05:05:00|9772.6|9768.8|9767.1|9763.3|9774.3|9770.5|9762.9|9759.8|87
1657861800000|2022-07-15 05:10:00|9766.8|9763|9778.5|9774.7|9784.3|9780.2|9766.8|9763|17
1657862100000|2022-07-15 05:15:00|9778.3|9774.5|9782|9778.2|9784.2|9778.6|9773.2|9769.4|14
1657862400000|2022-07-15 05:20:00|9781|9777.2|9776.9|9773.1|9782.7|9778.9|9775.9|9772.1|3
1657862700000|2022-07-15 05:25:00|9776.4|9772.6|9783.8|9780|9785.6|9780.2|9775.8|9771.8|20
1657863000000|2022-07-15 05:30:00|9783.6|9779.8|9759.3|9755.5|9783.8|9780|9751.6|9746.1|220
1657863300000|2022-07-15 05:35:00|9761.5|9753.7|9760.2|9756.4|9775.9|9770.7|9755.7|9750.7|90
1657863600000|2022-07-15 05:40:00|9760.8|9757|9761.7|9757.9|9779|9774.4|9758.2|9754.4|299
1657863900000|2022-07-15 05:45:00|9761.5|9757.7|9784.7|9780.9|9801.2|9795.9|9761|9756.7|202
1657864200000|2022-07-15 05:50:00|9785.1|9781.3|9772.6|9768.8|9792.2|9786.7|9769.3|9765.5|87
1657864500000|2022-07-15 05:55:00|9769.6|9765.8|9773.5|9769.7|9784.6|9780.8|9768.3|9763.5|39
1657864800000|2022-07-15 06:00:00|9773|9769.2|9763.4|9759.6|9782.5|9778.7|9754.9|9749.6|215
1657865100000|2022-07-15 06:05:00|9765.6|9757.8|9750.4|9742.6|9767.9|9762.6|9735.5|9729.7|269
1657865400000|2022-07-15 06:10:00|9748.2|9744.4|9758.4|9754.6|9771.1|9766.3|9741.2|9735.1|175
1657865700000|2022-07-15 06:15:00|9758.2|9754.4|9761.3|9757.5|9776.7|9771.5|9756.9|9750.6|160
1657866000000|2022-07-15 06:20:00|9761.8|9758|9775.2|9771.4|9780.8|9777|9760.3|9757.5|383
1657866300000|2022-07-15 06:25:00|9778.5|9774.7|9784.3|9780.5|9786.4|9781.1|9773.1|9769.3|295
1657866600000|2022-07-15 06:30:00|9784.1|9780.3|9774.1|9770.3|9795.8|9791.5|9773.1|9769.3|193
1657866900000|2022-07-15 06:35:00|9774.4|9770.6|9743.1|9739.3|9775.8|9772|9738.6|9733.8|199
1657867200000|2022-07-15 06:40:00|9742.9|9739.1|9727|9723.2|9746.5|9742.7|9721.8|9718.7|331
1657867500000|2022-07-15 06:45:00|9727.5|9723.7|9702.8|9699|9740|9736.2|9698.1|9693.3|450
1657867800000|2022-07-15 06:50:00|9701.6|9697.8|9714.1|9710.3|9724.6|9720.8|9701.6|9697.5|432
1657868100000|2022-07-15 06:55:00|9714.4|9710.6|9689.5|9685.7|9722.6|9718.8|9685.3|9681.5|513
1657868400000|2022-07-15 07:00:00|9689.3|9685.5|9682.5|9678.7|9702.2|9696.2|9667.3|9662.5|1204
1657868700000|2022-07-15 07:05:00|9681.8|9678|9668.5|9664.7|9686.3|9682.5|9663.3|9660.2|1080
1657869000000|2022-07-15 07:10:00|9668.3|9664.5|9671.5|9667.7|9676.7|9673.5|9651.8|9649|493
1657869300000|2022-07-15 07:15:00|9671.2|9668.4|9688.5|9684.7|9695.2|9691.8|9659.3|9654.7|391
1657869600000|2022-07-15 07:20:00|9687.5|9683.7|9709.7|9705.9|9710.7|9705.9|9682.5|9678.7|614
1657869900000|2022-07-15 07:25:00|9709.4|9706.6|9768.6|9764.8|9771.1|9767.3|9709.4|9706.6|578
1657870200000|2022-07-15 07:30:00|9768.8|9765|9757.7|9753.9|9771.1|9768|9746.4|9743.1|766
1657870500000|2022-07-15 07:35:00|9757.1|9753.3|9760.4|9756.6|9762.7|9758|9747.8|9744|760
1657870800000|2022-07-15 07:40:00|9760|9756.2|9737.5|9733.7|9772.7|9768.2|9737.5|9733.7|548
1657871100000|2022-07-15 07:45:00|9736.8|9734|9721.9|9718.1|9749|9745.2|9719.1|9715.3|690
1657871400000|2022-07-15 07:50:00|9721.6|9717.8|9695.6|9691.8|9730.1|9727.3|9688.6|9684.8|759
1657871700000|2022-07-15 07:55:00|9694.9|9691.1|9690.3|9686.5|9701.6|9697|9680.8|9676.7|618
1657872000000|2022-07-15 08:00:00|9690.5|9686.7|9616.5|9612.7|9690.5|9686.7|9612.7|9608.4|1471
1657872300000|2022-07-15 08:05:00|9616.2|9612.4|9646.4|9642.6|9669.2|9665.4|9603.8|9599.5|1558
1657872600000|2022-07-15 08:10:00|9646.7|9642.9|9668|9664.2|9672.8|9669|9638.8|9635|1038
1657872900000|2022-07-15 08:15:00|9669|9665.2|9666.4|9663.6|9684.1|9680.3|9655|9651.2|649
1657873200000|2022-07-15 08:20:00|9666.1|9663.3|9689.8|9686|9692.7|9687.4|9663.5|9659.7|1263
1657873500000|2022-07-15 08:25:00|9690|9686.2|9678.5|9674.7|9701.1|9696.7|9670.1|9666.8|3615
1657873800000|2022-07-15 08:30:00|9678.7|9674.9|9659.3|9655.5|9678.8|9674.9|9652.1|9648.3|2452
1657874100000|2022-07-15 08:35:00|9658.5|9655.7|9659.9|9656.1|9663.9|9658.7|9641.8|9638|608
1657874400000|2022-07-15 08:40:00|9660.2|9656.4|9680.3|9676.5|9704.2|9700.4|9649.7|9645.9|1240
1657874700000|2022-07-15 08:45:00|9680|9676.2|9712.4|9708.6|9721.6|9716.5|9660.2|9654.5|2160
1657875000000|2022-07-15 08:50:00|9711.8|9708|9761.8|9758|9765.7|9762.9|9699.1|9693|2758
1657875300000|2022-07-15 08:55:00|9761.5|9757.7|9757|9753.2|9765.7|9761.9|9751|9745.8|914
1657875600000|2022-07-15 09:00:00|9759.5|9751.7|9758.2|9754.4|9780.5|9776.7|9746.2|9741.1|940
1657875900000|2022-07-15 09:05:00|9757.4|9754.6|9758.2|9754.4|9769.2|9763.7|9745|9741.2|600
1657876200000|2022-07-15 09:10:00|9759|9755.2|9757.9|9754.1|9761|9757.4|9742.5|9739.7|361
1657876500000|2022-07-15 09:15:00|9758.2|9754.4|9761|9757.2|9768.9|9765.1|9753.9|9749.7|734
1657876800000|2022-07-15 09:20:00|9761.7|9757.9|9741.5|9737.7|9761.7|9757.9|9729.9|9726.1|1423
1657877100000|2022-07-15 09:25:00|9741.3|9737.5|9752.2|9748.4|9758.6|9754.8|9734.8|9729|504
1657877400000|2022-07-15 09:30:00|9751.9|9748.1|9755.4|9752.6|9757.9|9754.8|9729.9|9726.1|742
1657877700000|2022-07-15 09:35:00|9756.7|9752.9|9744|9740.2|9757.6|9754.1|9729.3|9725.5|451
1657878000000|2022-07-15 09:40:00|9743.8|9740|9752.2|9748.4|9754.2|9751.1|9735.3|9730.3|879
1657878300000|2022-07-15 09:45:00|9751.6|9747.8|9714.1|9710.3|9762.5|9757.8|9713.4|9707.5|1430
1657878600000|2022-07-15 09:50:00|9713.9|9710.1|9757.4|9753.6|9761|9756.2|9713.9|9710.1|933
1657878900000|2022-07-15 09:55:00|9757.2|9753.4|9738.4|9734.6|9757.4|9753.6|9728.2|9724.4|1017
1657879200000|2022-07-15 10:00:00|9738.1|9734.3|9731.8|9728|9740.9|9737.1|9719.4|9715.6|595
1657879500000|2022-07-15 10:05:00|9732|9728.2|9747.4|9744.6|9749.4|9745.8|9722.7|9718.9|403
1657879800000|2022-07-15 10:10:00|9748.1|9744.3|9734.2|9730.4|9751.6|9747.8|9731.9|9728.1|569
1657880100000|2022-07-15 10:15:00|9732.2|9728.4|9734.6|9730.8|9747.3|9743.5|9724.3|9720.8|398
1657880400000|2022-07-15 10:20:00|9734.8|9731|9746.1|9742.3|9756.8|9752|9734|9730.2|418
1657880700000|2022-07-15 10:25:00|9745.5|9741.7|9745.3|9741.5|9747.6|9743.8|9734.7|9730.9|406
1657881000000|2022-07-15 10:30:00|9745.8|9742|9766.1|9762.3|9767.4|9763.6|9745.3|9741.4|597
1657881300000|2022-07-15 10:35:00|9765.9|9762.1|9849.5|9845.7|9853.7|9849.2|9765.9|9762.1|1698
1657881600000|2022-07-15 10:40:00|9848.2|9844.4|9875.5|9871.7|9877.1|9873.4|9846.2|9842.4|1299
1657881900000|2022-07-15 10:45:00|9874.9|9871.1|9917.1|9913.3|9942.6|9937.3|9874.1|9869.1|1741
1657882200000|2022-07-15 10:50:00|9916.6|9912.8|9892.1|9888.3|9924.3|9920.5|9889.6|9883.6|958
1657882500000|2022-07-15 10:55:00|9891.6|9887.8|9893.9|9890.1|9901.5|9897.6|9889.6|9885|470
1657882800000|2022-07-15 11:00:00|9893.7|9889.9|9893.9|9890.1|9902.6|9899.5|9876.7|9872.9|775
1657883100000|2022-07-15 11:05:00|9893.7|9889.9|9896.5|9892.7|9900.3|9895.5|9881.3|9877.5|459
1657883400000|2022-07-15 11:10:00|9897.2|9893.4|9911.8|9908|9916.2|9912.7|9890.5|9887.4|437
1657883700000|2022-07-15 11:15:00|9911.6|9907.8|9882.7|9878.9|9911.8|9908|9878.1|9874.3|411
1657884000000|2022-07-15 11:20:00|9882.4|9878.6|9869.5|9865.7|9883.4|9879.6|9859.1|9855.9|624
1657884300000|2022-07-15 11:25:00|9873.5|9869.7|9873.3|9869.5|9886|9882.2|9866.8|9863|548
1657884600000|2022-07-15 11:30:00|9873|9870.2|9884.4|9880.6|9890.4|9885.3|9869.4|9865.6|497
1657884900000|2022-07-15 11:35:00|9884.7|9880.9|9886.1|9882.3|9907.9|9904.1|9882|9878.9|855
1657885200000|2022-07-15 11:40:00|9885.4|9881.6|9878.7|9874.9|9889.6|9886.3|9872.2|9868.4|309
1657885500000|2022-07-15 11:45:00|9880|9872.2|9892|9888.2|9898.6|9894.8|9874.4|9870.6|313
1657885800000|2022-07-15 11:50:00|9890|9886.2|9881.7|9877.9|9893.8|9889.4|9879.7|9875.9|367
1657886100000|2022-07-15 11:55:00|9881.9|9878.1|9860.2|9856.4|9884.2|9880.4|9858.2|9853.9|714
1657886400000|2022-07-15 12:00:00|9860.7|9856.9|9851.1|9848.3|9875.2|9871.4|9849.6|9845.8|525
1657886700000|2022-07-15 12:05:00|9850.8|9847|9855.4|9851.6|9867.2|9864.4|9848.6|9845|145
1657887000000|2022-07-15 12:10:00|9855.9|9852.1|9864.6|9860.8|9871|9867.2|9854.8|9851|314
1657887300000|2022-07-15 12:15:00|9863.9|9861.1|9867.1|9863.3|9877.8|9875|9861.5|9857.7|431
1657887600000|2022-07-15 12:20:00|9865.1|9861.3|9840.9|9837.1|9867.8|9864|9839.2|9835.7|801
1657887900000|2022-07-15 12:25:00|9841.2|9837.4|9856|9852.2|9860.9|9855.3|9836.8|9833|504
1657888200000|2022-07-15 12:30:00|9853.2|9850.4|9873.3|9869.5|9873.9|9870.1|9841.2|9835.7|791
1657888500000|2022-07-15 12:35:00|9872.7|9868.9|9914.2|9910.4|9927.9|9922.6|9870.7|9866.9|745
1657888800000|2022-07-15 12:40:00|9913.9|9910.1|9942.6|9938.8|9948|9943.8|9908.2|9904.4|741
1657889100000|2022-07-15 12:45:00|9943.2|9939.4|9965.6|9961.8|9966.3|9962.6|9933.2|9929.4|1294
1657889400000|2022-07-15 12:50:00|9965.5|9961.7|9950.4|9946.6|9990.2|9986.4|9946.6|9943.3|1697
1657889700000|2022-07-15 12:55:00|9950.1|9946.3|9963|9959.2|9964.7|9959.2|9936.9|9933.1|804
1657890000000|2022-07-15 13:00:00|9963.5|9959.7|9965.1|9961.3|10033.5|10029.7|9950.9|9947.1|3703
1657890300000|2022-07-15 13:05:00|9965.3|9961.5|9948.3|9944.5|9995|9992|9946.9|9943.4|1354
1657890600000|2022-07-15 13:10:00|9948.2|9944.4|9942.2|9939.4|9961.7|9957.9|9930|9926.2|1230
1657890900000|2022-07-15 13:15:00|9941.9|9939.1|9918.8|9915|9964.1|9960.8|9915|9909|1304
1657891200000|2022-07-15 13:20:00|9916.4|9912.6|9926.8|9923|9932.9|9929.1|9901.8|9898|1180
1657891500000|2022-07-15 13:25:00|9927.6|9923.8|9938.4|9935.6|9950.7|9947.4|9919.4|9914.8|1142
1657891800000|2022-07-15 13:30:00|9938.7|9935.9|9951|9948.2|9970.5|9967.1|9937.2|9933.4|2778
1657892100000|2022-07-15 13:35:00|9951.3|9947.5|9894.7|9891.9|9959.3|9955.5|9875.1|9871.3|2267
1657892400000|2022-07-15 13:40:00|9894.4|9891.6|9883.9|9880.1|9895.8|9892.1|9871.2|9867.8|1936
1657892700000|2022-07-15 13:45:00|9883.3|9879.5|9822.5|9818.7|9902|9898.2|9821.9|9816.8|2628
1657893000000|2022-07-15 13:50:00|9822.1|9818.3|9813.9|9810.1|9830.3|9826.5|9790.7|9785.4|2973
1657893300000|2022-07-15 13:55:00|9813.7|9809.9|9829.5|9821.7|9835.4|9832.6|9805.7|9801.1|1250
1657893600000|2022-07-15 14:00:00|9829.1|9825.3|9891.3|9887.5|9892.1|9887.5|9829.1|9825.2|2079
1657893900000|2022-07-15 14:05:00|9890.1|9887.3|9895.6|9891.8|9906|9902.2|9869|9865.8|1437
1657894200000|2022-07-15 14:10:00|9895.9|9892.1|9907.9|9904.1|9930|9926.5|9883.9|9880.1|1284
1657894500000|2022-07-15 14:15:00|9909.9|9906.1|9900.4|9896.6|9913.6|9909.8|9881|9875.6|1052
1657894800000|2022-07-15 14:20:00|9900.8|9897|9913.8|9910|9925.2|9921.4|9880.5|9877|1071
1657895100000|2022-07-15 14:25:00|9914|9910.2|9947.9|9944.1|9947.9|9944.1|9910.8|9908|1156
1657895400000|2022-07-15 14:30:00|9947.7|9943.9|9931.9|9928.1|9952.7|9948.9|9919.2|9915.4|1088
1657895700000|2022-07-15 14:35:00|9932.2|9928.4|9961.1|9957.3|9962.1|9958.3|9924.5|9920.7|1172
1657896000000|2022-07-15 14:40:00|9961.4|9957.6|9972.7|9968.9|9982.8|9979|9953.6|9949.8|2137
1657896300000|2022-07-15 14:45:00|9973|9969.2|9959.4|9955.6|9974.7|9971.2|9940.4|9937.6|1107
1657896600000|2022-07-15 14:50:00|9959.6|9956.8|9962.7|9958.9|9963.9|9960.9|9945.7|9942.9|884
1657896900000|2022-07-15 14:55:00|9962.4|9958.6|9956.3|9952.5|9964.5|9961.4|9924.9|9921.8|2458
1657897200000|2022-07-15 15:00:00|9956.5|9952.7|9970.1|9967.3|9975.4|9972.6|9941.2|9937.4|1307
1657897500000|2022-07-15 15:05:00|9969.8|9967|9988.2|9984.4|10005.8|10002.3|9966.4|9963.5|3434
1657897800000|2022-07-15 15:10:00|9987.5|9984.7|9931.6|9927.8|9993.9|9990.1|9898.5|9894.7|3917
1657898100000|2022-07-15 15:15:00|9931.3|9927.5|9941.6|9937.8|9954.4|9950.8|9923.9|9920.1|2594
1657898400000|2022-07-15 15:20:00|9941.3|9937.5|9908.2|9904.4|9942.3|9938.8|9903|9899.2|1787
1657898700000|2022-07-15 15:25:00|9907.8|9904|9947.6|9943.8|9958|9954.2|9905.4|9901.6|3778
1657899000000|2022-07-15 15:30:00|9948.4|9944.6|9940.3|9936.5|9964.7|9960.9|9928.9|9925.1|2453
1657899300000|2022-07-15 15:35:00|9941.1|9937.3|9933.1|9929.3|9946.3|9942.6|9926.4|9923.3|727
1657899600000|2022-07-15 15:40:00|9932.8|9929|9941.9|9938.1|9944.3|9940.8|9917.4|9914.3|775
1657899900000|2022-07-15 15:45:00|9941.6|9937.8|9927.3|9923.5|9944.2|9941.1|9916.6|9913.5|962
1657900200000|2022-07-15 15:50:00|9929|9925.2|9919|9916.2|9931.1|9927.6|9913.7|9909.9|648
1657900500000|2022-07-15 15:55:00|9918|9914.2|9924.9|9921.1|9929.4|9925.6|9913|9909.2|545
1657900800000|2022-07-15 16:00:00|9925.2|9921.4|9870.4|9866.6|9928.9|9926.1|9870.4|9866.6|1256
1657901100000|2022-07-15 16:05:00|9870|9866.2|9880.7|9876.9|9889|9885.2|9857.2|9853.4|992
1657901400000|2022-07-15 16:10:00|9880.4|9876.6|9887|9883.2|9898.1|9895|9878|9874.2|539
1657901700000|2022-07-15 16:15:00|9887.3|9883.5|9900|9896.2|9905.4|9901.6|9878.4|9874.6|545
1657902000000|2022-07-15 16:20:00|9899.6|9895.8|9885|9881.2|9899.6|9896.2|9876.3|9872.9|319
1657902300000|2022-07-15 16:25:00|9884.2|9881.4|9882.9|9879.1|9899.2|9896.4|9869.3|9865.5|425
1657902600000|2022-07-15 16:30:00|9884.7|9880.9|9889.9|9886.1|9894.6|9891.5|9877.9|9874.1|504
1657902900000|2022-07-15 16:35:00|9890.1|9886.3|9902.5|9899.7|9906.8|9903.7|9884.6|9880.8|699
1657903200000|2022-07-15 16:40:00|9901.6|9898.8|9903.9|9900.1|9908.9|9905.4|9893.7|9890.3|453
1657903500000|2022-07-15 16:45:00|9906.7|9902.9|9926.3|9922.5|9931.3|9927.5|9902.9|9899.1|862
1657903800000|2022-07-15 16:50:00|9926|9922.2|9937.5|9934.7|9939.5|9936.7|9926|9922.2|594
1657904100000|2022-07-15 16:55:00|9937.2|9934.4|9926.7|9922.9|9941.8|9938.7|9918.2|9915|454
1657904400000|2022-07-15 17:00:00|9927.2|9923.4|9962.9|9959.1|9963.8|9960.3|9925.9|9922.1|730
1657904700000|2022-07-15 17:05:00|9962.5|9958.7|9955.5|9951.7|9973.9|9971.1|9952.8|9949.3|973
1657905000000|2022-07-15 17:10:00|9955.8|9952|9948|9944.2|9957.2|9954.4|9935.3|9931.5|561
1657905300000|2022-07-15 17:15:00|9947.7|9944.9|9945.9|9942.1|9950.6|9946.8|9936.8|9933|599
1657905600000|2022-07-15 17:20:00|9946.2|9942.4|9936.5|9932.7|9946.8|9943.4|9929.1|9926|518
1657905900000|2022-07-15 17:25:00|9936.8|9933|9931|9927.2|9939.3|9936.5|9928.9|9925.8|813
1657906200000|2022-07-15 17:30:00|9931.3|9927.5|9935.1|9931.3|9938.4|9934.7|9923.6|9920.1|590
1657906500000|2022-07-15 17:35:00|9934.8|9931|9887.8|9884|9939.2|9935.4|9883.5|9879.7|2069
1657906800000|2022-07-15 17:40:00|9887.5|9883.7|9876.1|9872.3|9904.5|9899.4|9863.9|9860.1|711
1657907100000|2022-07-15 17:45:00|9875.8|9872|9887.7|9883.9|9898.3|9893.6|9870.3|9866.5|562
1657907400000|2022-07-15 17:50:00|9888.2|9884.4|9866.4|9862.6|9895.8|9892|9865.4|9862.6|735
1657907700000|2022-07-15 17:55:00|9866.9|9859.1|9883.7|9879.9|9887|9883.2|9860.9|9857.1|642
1657908000000|2022-07-15 18:00:00|9884|9880.2|9901.2|9897.4|9902|9898.7|9880.7|9876.9|1176
1657908300000|2022-07-15 18:05:00|9901.5|9897.7|9883.8|9880|9906|9902.2|9882.1|9878.6|1026
1657908600000|2022-07-15 18:10:00|9884.4|9880.6|9922.4|9918.6|9923.2|9919.4|9883.8|9880.6|1301
1657908900000|2022-07-15 18:15:00|9922.2|9919.4|9886.3|9882.5|9923.2|9919.6|9870.2|9866.4|1440
1657909200000|2022-07-15 18:20:00|9886.8|9883|9894|9890.2|9906.4|9901|9874.9|9871.1|851
1657909500000|2022-07-15 18:25:00|9893.7|9889.9|9883.1|9880.3|9898.4|9895.6|9861.9|9858.1|6824
1657909800000|2022-07-15 18:30:00|9883.8|9880|9898.1|9894.3|9898.3|9894.5|9882.6|9878.8|1511
1657910100000|2022-07-15 18:35:00|9897.8|9894|9901.4|9898.6|9905.1|9902.3|9897.8|9894|395
1657910400000|2022-07-15 18:40:00|9900.7|9897.6|9902.7|9898.9|9902.7|9898.9|9895.6|9891.8|535
1657910700000|2022-07-15 18:45:00|9903.7|9900.9|9894.6|9890.8|9906.7|9903.3|9894.3|9890.5|149
1657911000000|2022-07-15 18:50:00|9894|9890.2|9897.8|9894|9897.8|9894|9887.5|9883.7|163
1657911300000|2022-07-15 18:55:00|9897.5|9893.7|9901.9|9898.1|9910.2|9906.4|9896.5|9892.7|137
1657911600000|2022-07-15 19:00:00|9902.2|9898.4|9893.3|9889.5|9902.2|9898.4|9885.6|9881.8|302
1657911900000|2022-07-15 19:05:00|9892.8|9889|9877|9873.2|9893.3|9889.5|9876.3|9871.3|111
1657912200000|2022-07-15 19:10:00|9876.8|9873|9880.8|9877|9884.2|9879.7|9873|9869.2|140
1657912500000|2022-07-15 19:15:00|9880.5|9876.7|9870.1|9866.3|9881.4|9877.6|9867.1|9863.3|135
1657912800000|2022-07-15 19:20:00|9871.9|9868.1|9878|9874.2|9880.5|9876.7|9870.4|9866.6|103
1657913100000|2022-07-15 19:25:00|9877.8|9874|9875|9871.2|9883.8|9880|9873.7|9869.9|75
1657913400000|2022-07-15 19:30:00|9875.3|9871.5|9881|9877.2|9886.5|9882.8|9873.5|9869.7|136
1657913700000|2022-07-15 19:35:00|9880.8|9877|9876.6|9872.8|9890.1|9886.3|9873.3|9869.5|173
1657914000000|2022-07-15 19:40:00|9876.9|9873.1|9869.4|9865.6|9883.4|9879.6|9867.7|9863.9|154
1657914300000|2022-07-15 19:45:00|9869.1|9865.3|9855.6|9851.8|9870.1|9866.3|9849.6|9845.8|254
1657914600000|2022-07-15 19:50:00|9857.2|9853.4|9852.3|9848.5|9858.6|9854.8|9846.4|9842.6|347
1657914900000|2022-07-15 19:55:00|9852.1|9848.3|9874.6|9870.8|9883.6|9879.8|9850.8|9847|307
1657915200000|2022-07-15 20:00:00|9875.1|9871.3|9860.4|9856.6|9879.8|9875.3|9860.4|9856.6|100
1657915500000|2022-07-15 20:05:00|9859.8|9856|9867.9|9864.1|9869.4|9864.4|9855.5|9850.9|127
1657915800000|2022-07-15 20:10:00|9868.7|9864.9|9879.6|9871.8|9882.1|9877.1|9867|9862.9|39
1657916100000|2022-07-15 20:15:00|9877.4|9873.6|9877.8|9874|9881.9|9877.6|9876.9|9871.8|24
1657916400000|2022-07-15 20:20:00|9878.4|9874.6|9878.1|9874.3|9881.6|9877.8|9877.3|9872.1|67
1657916700000|2022-07-15 20:25:00|9879.6|9875.8|9888.5|9885.7|9894.8|9892|9879.6|9875.7|174
1657917000000|2022-07-15 20:30:00|9888.8|9886|9890.2|9886.4|9895.1|9891.3|9885.5|9881.7|138
1657917300000|2022-07-15 20:35:00|9891.2|9887.4|9866.4|9862.6|9893|9887.4|9856.8|9851|112
1657917600000|2022-07-15 20:40:00|9866.7|9862.9|9874.5|9870.7|9877.4|9871.6|9866.2|9862.4|64
1657917900000|2022-07-15 20:45:00|9874.1|9870.3|9838.7|9834.9|9877.6|9872.3|9837.2|9832.1|127
1657918200000|2022-07-15 20:50:00|9841.3|9833.5|9854.6|9846.8|9858.1|9854|9841.1|9833.3|76
1657918500000|2022-07-15 20:55:00|9851.3|9847.5|9865.3|9857.5|9872.7|9868.2|9847.6|9841|74
1658095200000|2022-07-17 22:00:00|9869.9|9862.1|9869.7|9861.9|9892|9886.7|9861.4|9853.6|471
1658095500000|2022-07-17 22:05:00|9869.3|9861.5|9834|9826.2|9869.4|9863.4|9828.7|9820.9|191
1658095800000|2022-07-17 22:10:00|9833.6|9825.8|9817.1|9809.3|9837.4|9832|9816.9|9809.1|86
1658096100000|2022-07-17 22:15:00|9816.7|9808.9|9820.9|9813.1|9830.9|9823.1|9816.2|9808.4|71
1658096400000|2022-07-17 22:20:00|9821.5|9813.7|9823.1|9815.3|9831|9823.2|9813.2|9805.4|36
1658096700000|2022-07-17 22:25:00|9823.6|9815.8|9816.8|9809|9826.8|9820.7|9814.9|9808.6|73
1658097000000|2022-07-17 22:30:00|9814.9|9811.1|9833.9|9830.1|9837.7|9833.6|9814.9|9809.3|36
1658097300000|2022-07-17 22:35:00|9833.6|9829.8|9834.4|9826.6|9843.7|9838.6|9833.2|9825.4|128
1658097600000|2022-07-17 22:40:00|9834|9826.2|9842.6|9834.8|9846|9840.7|9831.8|9826.1|29
1658097900000|2022-07-17 22:45:00|9840.8|9837|9842.9|9835.1|9847.6|9841.3|9840.1|9833.8|33
1658098200000|2022-07-17 22:50:00|9842.6|9834.8|9849.9|9842.1|9849.9|9842.1|9840.6|9834.4|34
1658098500000|2022-07-17 22:55:00|9849.5|9841.7|9845.8|9838|9850.7|9844.4|9841|9833.7|17
1658098800000|2022-07-17 23:00:00|9846.5|9838.7|9835.4|9827.6|9846.5|9838.7|9833.6|9827.6|16
1658099100000|2022-07-17 23:05:00|9831.8|9824|9833.1|9825.3|9833.4|9826.1|9826.3|9818.5|8
1658099400000|2022-07-17 23:10:00|9831.8|9824|9828.8|9825|9835|9828.4|9828.8|9823.3|5
1658099700000|2022-07-17 23:15:00|9828.5|9824.7|9848.6|9840.8|9848.8|9842.3|9827.2|9821.2|19
1658100000000|2022-07-17 23:20:00|9848.3|9840.5|9849.3|9841.5|9850|9842.2|9844|9836.2|22
1658100300000|2022-07-17 23:25:00|9849.4|9841.6|9842.9|9835.1|9849.9|9842.1|9841.4|9833.6|8
1658100600000|2022-07-17 23:30:00|9842.7|9834.9|9831.3|9827.5|9842.7|9836.4|9831.3|9826|10
1658100900000|2022-07-17 23:35:00|9830.3|9823.5|9837.6|9829.8|9837.6|9829.8|9829.8|9822|9
1658101200000|2022-07-17 23:40:00|9837.8|9830|9828.7|9820.9|9838.1|9832.5|9827.2|9820.9|46
1658101500000|2022-07-17 23:45:00|9829.1|9821.3|9822.2|9818.4|9834.7|9826.9|9821.2|9815.2|31
1658101800000|2022-07-17 23:50:00|9822.7|9818.9|9828.6|9820.8|9834.7|9828.7|9822.7|9817.8|9
1658102100000|2022-07-17 23:55:00|9828.8|9821|9822.1|9818.3|9829.1|9822.3|9820.4|9815.4|6
1658102400000|2022-07-18 00:00:00|9824.3|9816.5|9794.2|9790.4|9824.3|9818.3|9789.2|9784.8|90
1658102700000|2022-07-18 00:05:00|9798|9790.2|9783.2|9779.4|9803.2|9797.9|9782.7|9778.9|32
1658103000000|2022-07-18 00:10:00|9785.9|9778.1|9776.1|9768.3|9792.2|9785.2|9766.3|9761|31
1658103300000|2022-07-18 00:15:00|9774.6|9770.8|9775.1|9771.3|9781.1|9774.1|9769.3|9764.3|23
1658103600000|2022-07-18 00:20:00|9775.4|9767.6|9784.5|9780.7|9785|9781.2|9770|9765.6|34
1658103900000|2022-07-18 00:25:00|9785.5|9781.7|9782|9774.2|9785.5|9781.7|9777.5|9773.2|21
1658104200000|2022-07-18 00:30:00|9781|9773.2|9757.6|9749.8|9781|9775|9743.6|9739.5|146
1658104500000|2022-07-18 00:35:00|9755.4|9751.6|9733.6|9725.8|9758.1|9754.3|9728.1|9723.1|100
1658104800000|2022-07-18 00:40:00|9733.5|9725.7|9723.8|9716|9733.5|9727.6|9718.5|9714.7|71
1658105100000|2022-07-18 00:45:00|9724.2|9716.4|9685.9|9682.1|9724.2|9717.9|9685.6|9679.8|62
1658105400000|2022-07-18 00:50:00|9689.1|9681.3|9702.9|9699.1|9709.7|9704.3|9686.6|9681.3|111
1658105700000|2022-07-18 00:55:00|9702.7|9699.9|9707.5|9703.7|9720.1|9714.9|9702.7|9697.6|218
1658106000000|2022-07-18 01:00:00|9708.2|9704.4|9754.8|9751|9757.3|9751|9697.7|9693.2|328
1658106300000|2022-07-18 01:05:00|9756.1|9752.3|9764.9|9757.1|9784.3|9779.8|9744.8|9738.8|233
1658106600000|2022-07-18 01:10:00|9765.2|9757.4|9812|9808.2|9813.9|9809.6|9761.4|9755.1|295
1658106900000|2022-07-18 01:15:00|9812.4|9808.6|9812.3|9808.5|9829|9825.2|9795.9|9791.7|397
1658107200000|2022-07-18 01:20:00|9814.2|9806.4|9847.3|9843.5|9853.6|9848|9809.3|9803.4|369
1658107500000|2022-07-18 01:25:00|9846.6|9842.8|9829.5|9825.7|9861.1|9855.8|9824.4|9819.6|327
1658107800000|2022-07-18 01:30:00|9830|9826.2|9824.2|9820.4|9839.7|9834.6|9807.9|9802.2|161
1658108100000|2022-07-18 01:35:00|9824.5|9820.7|9804.1|9800.3|9838.3|9833|9794.3|9787.7|236
1658108400000|2022-07-18 01:40:00|9804.5|9800.7|9812.7|9808.9|9826.9|9821|9803.8|9797.1|205
1658108700000|2022-07-18 01:45:00|9812.2|9808.4|9827.9|9820.1|9832.2|9827.2|9786.9|9781.4|115
1658109000000|2022-07-18 01:50:00|9825.9|9818.1|9823.3|9819.5|9839.2|9835|9819.4|9814.4|228
1658109300000|2022-07-18 01:55:00|9824.3|9820.5|9821.9|9818.1|9841|9835|9815|9809|199
1658109600000|2022-07-18 02:00:00|9823.4|9815.6|9813.5|9809.7|9833.1|9827.1|9809.2|9803.3|54
1658109900000|2022-07-18 02:05:00|9813.2|9809.4|9837|9833.2|9839.7|9835.9|9794.9|9788.6|269
1658110200000|2022-07-18 02:10:00|9837.7|9833.9|9841.3|9833.5|9855|9849.9|9831.1|9824.8|530
1658110500000|2022-07-18 02:15:00|9840.9|9833.1|9828.7|9824.9|9840.9|9837.1|9828.7|9823.3|33
1658110800000|2022-07-18 02:20:00|9828.4|9824.6|9819|9815.2|9828.4|9824.6|9811.5|9806.1|36
1658111100000|2022-07-18 02:25:00|9818.7|9814.9|9822.8|9819|9827.1|9821.8|9814|9809|46
1658111400000|2022-07-18 02:30:00|9823|9819.2|9848.2|9844.4|9860.8|9855.6|9822.6|9817.3|127
1658111700000|2022-07-18 02:35:00|9848.7|9844.9|9867.4|9859.6|9877.4|9871.8|9846.7|9843.6|309
1658112000000|2022-07-18 02:40:00|9867|9859.2|9864|9860.2|9874|9870.2|9857.2|9851.6|193
1658112300000|2022-07-18 02:45:00|9863.7|9860.9|9865.3|9861.5|9868|9862.7|9853.3|9849.5|90
1658112600000|2022-07-18 02:50:00|9866.3|9862.5|9900.6|9896.8|9904.2|9898.8|9865.8|9862|196
1658112900000|2022-07-18 02:55:00|9900.1|9896.3|9935.9|9932.1|9950.2|9944.9|9900.1|9896.1|514
1658113200000|2022-07-18 03:00:00|9935.5|9931.7|9923.3|9919.5|9939.2|9934.7|9914.7|9910.7|149
1658113500000|2022-07-18 03:05:00|9923|9919.2|9925.6|9921.8|9941.5|9936.3|9916.9|9910.6|223
1658113800000|2022-07-18 03:10:00|9925.8|9922|9951.5|9947.7|9957.2|9953.4|9918.4|9914.1|382
1658114100000|2022-07-18 03:15:00|9951.9|9948.1|9928.3|9924.5|9958|9952.9|9928.3|9924.2|314
1658114400000|2022-07-18 03:20:00|9927.7|9924.9|9931.3|9928.5|9938|9932.7|9920.8|9914.5|523
1658114700000|2022-07-18 03:25:00|9930.3|9927.5|9940.2|9936.4|9943.4|9937.6|9929.9|9926.1|422
1658115000000|2022-07-18 03:30:00|9939.4|9935.6|9936|9932.2|9941.2|9936.1|9927.2|9924|71
1658115300000|2022-07-18 03:35:00|9935.7|9931.9|9929.1|9926.3|9940.5|9935.5|9927.1|9923|24
1658115600000|2022-07-18 03:40:00|9930.1|9926.8|9928.2|9924.4|9933.5|9928.8|9927.1|9923.3|18
1658115900000|2022-07-18 03:45:00|9928.4|9924.6|9929|9926.2|9931.4|9926.6|9927|9922.9|32
1658116200000|2022-07-18 03:50:00|9929.7|9926.9|9930.8|9927|9934.4|9929.7|9929.2|9922.9|6
1658116500000|2022-07-18 03:55:00|9930.2|9926.4|9937.9|9930.1|9940|9936.8|9930.2|9925.5|48
1658116800000|2022-07-18 04:00:00|9936.1|9932.3|9936.4|9932.6|9939.6|9936.1|9930.4|9925.5|29
1658117100000|2022-07-18 04:05:00|9938.6|9930.8|9931|9927.2|9938.9|9932.9|9930.5|9925.4|7
1658117400000|2022-07-18 04:10:00|9930.7|9926.9|9930|9926.2|9935.5|9930.7|9930|9925.7|5
1658117700000|2022-07-18 04:15:00|9929.5|9925.7|9924.9|9921.1|9930.8|9925.7|9922.9|9916.7|21
1658118000000|2022-07-18 04:20:00|9924.7|9920.9|9917.9|9914.1|9927.7|9922.1|9917.9|9912.6|2
1658118300000|2022-07-18 04:25:00|9919|9911.2|9919.8|9916|9920.7|9916.2|9913.2|9908.9|15
1658118600000|2022-07-18 04:30:00|9919.7|9915.9|9916.3|9912.5|9921.6|9917.5|9915.3|9911.5|10
1658118900000|2022-07-18 04:35:00|9916.8|9913|9923.2|9920.4|9924.9|9921.1|9913.9|9908.8|38
1658119200000|2022-07-18 04:40:00|9923.9|9920.1|9921.3|9917.5|9923.9|9920.4|9916.2|9912.4|16
1658119500000|2022-07-18 04:45:00|9923.5|9915.7|9922.6|9918.8|9925.8|9920.7|9921.7|9915.7|16
1658119800000|2022-07-18 04:50:00|9924.8|9917|9926.8|9924|9927.1|9924|9923.1|9917|8
1658120100000|2022-07-18 04:55:00|9926.7|9923|9929.7|9925.9|9937.4|9934.3|9924.7|9921.3|78
1658120400000|2022-07-18 05:00:00|9930|9926.2|9920|9917.2|9934|9928.4|9920|9915.5|72
1658120700000|2022-07-18 05:05:00|9919.5|9915.7|9911.4|9907.6|9926.7|9920.7|9905.5|9899.8|46
1658121000000|2022-07-18 05:10:00|9912.4|9908.6|9916.4|9912.6|9917.4|9912.6|9909.4|9904.8|9
1658121300000|2022-07-18 05:15:00|9916.1|9912.3|9918.7|9914.9|9932.6|9927.6|9915.7|9910.4|55
1658121600000|2022-07-18 05:20:00|9918.3|9914.5|9925|9921.2|9926.5|9922.2|9915.2|9909.4|7
1658121900000|2022-07-18 05:25:00|9924.8|9921|9926.8|9923|9930.4|9924.5|9922.8|9918.5|7
1658122200000|2022-07-18 05:30:00|9926.9|9923.1|9968.2|9964.4|9994.1|9989.4|9926.9|9923.1|655
1658122500000|2022-07-18 05:35:00|9968.4|9964.6|9983.2|9979.4|9987.3|9981.7|9959.2|9953.2|205
1658122800000|2022-07-18 05:40:00|9985|9977.2|10015.9|10008.1|10020.1|10014.3|9981.2|9976.2|342
1658123100000|2022-07-18 05:45:00|10014.9|10007.1|10033.6|10029.8|10035.6|10030.3|9996.1|9990.1|315
1658123400000|2022-07-18 05:50:00|10034.2|10030.4|10019|10015.2|10039.6|10035.8|10013.7|10009.9|347
1658123700000|2022-07-18 05:55:00|10019.7|10015.9|9990.6|9986.8|10023.2|10018.4|9989|9983.3|252
1658124000000|2022-07-18 06:00:00|9992.5|9984.7|9969.9|9966.1|9996.5|9992.3|9968.6|9963.6|276
1658124300000|2022-07-18 06:05:00|9970.1|9966.3|9986.9|9983.1|9998.7|9993.4|9970.1|9966.3|118
1658124600000|2022-07-18 06:10:00|9987|9983.2|9986.3|9978.5|9997.4|9992.7|9981|9976.2|91
1658124900000|2022-07-18 06:15:00|9985.5|9981.7|10012.6|10004.8|10016.3|10009.6|9981|9977.2|208
1658125200000|2022-07-18 06:20:00|10010.4|10006.6|10012.1|10008.3|10020.6|10014.6|9995.1|9989.4|197
1658125500000|2022-07-18 06:25:00|10011.4|10007.6|10006.5|10002.7|10013.9|10008.6|9999.4|9995.1|386
1658125800000|2022-07-18 06:30:00|10006.2|10002.4|10008.8|10005|10011.3|10008|10000.3|9996.5|400
1658126100000|2022-07-18 06:35:00|10009.1|10005.3|10031.9|10028.1|10037.1|10033.3|10006.5|10002.7|534
1658126400000|2022-07-18 06:40:00|10031.3|10027.5|10076.2|10072.4|10085.1|10079.5|10031.3|10027.3|1420
1658126700000|2022-07-18 06:45:00|10075.5|10071.7|10116.3|10112.5|10123.8|10120|10073.4|10069.6|1000
1658127000000|2022-07-18 06:50:00|10116.2|10112.4|10080.3|10076.5|10129.3|10123.5|10080.3|10076.5|509
1658127300000|2022-07-18 06:55:00|10080.6|10076.8|10098.4|10094.6|10111.2|10106.3|10077.8|10071.8|633
1658127600000|2022-07-18 07:00:00|10098.1|10094.3|10079.2|10075.4|10098.1|10094.3|10071.2|10067.4|416
1658127900000|2022-07-18 07:05:00|10079.5|10075.7|10127.5|10123.7|10139.8|10134.8|10078.9|10074.7|646
1658128200000|2022-07-18 07:10:00|10126.8|10123|10110.1|10106.3|10127.5|10123.7|10102.9|10099.1|575
1658128500000|2022-07-18 07:15:00|10109.1|10107.3|10103.5|10099.7|10125.8|10122.3|10103.4|10098.2|296
1658128800000|2022-07-18 07:20:00|10103.4|10099.6|10107|10103.2|10113.4|10108.4|10086|10082.2|416
1658129100000|2022-07-18 07:25:00|10106.7|10102.9|10123.6|10119.8|10124.9|10121.1|10084|10079.2|366
1658129400000|2022-07-18 07:30:00|10123.8|10120|10150.2|10146.4|10166.6|10162.8|10111.6|10106.8|841
1658129700000|2022-07-18 07:35:00|10149.2|10145.4|10114.8|10111|10160.9|10157.1|10109.5|10105.7|516
1658130000000|2022-07-18 07:40:00|10114.5|10110.7|10130|10126.2|10160.8|10157|10112.3|10108.5|795
1658130300000|2022-07-18 07:45:00|10130.3|10126.5|10109.9|10106.1|10131.8|10128|10097.4|10093.6|697
1658130600000|2022-07-18 07:50:00|10110.1|10106.3|10104.7|10100.9|10116.4|10111.9|10086.4|10083.1|434
1658130900000|2022-07-18 07:55:00|10105|10101.2|10104.3|10100.5|10113|10109.2|10093.7|10089.9|771
1658131200000|2022-07-18 08:00:00|10103.7|10099.9|10118.9|10115.1|10148.3|10144.8|10103.2|10099.9|808
1658131500000|2022-07-18 08:05:00|10117.9|10114.1|10131.5|10127.7|10137.6|10133.8|10111.9|10106.8|815
1658131800000|2022-07-18 08:10:00|10131|10127.2|10102.7|10098.9|10132|10128.2|10097.8|10094.2|882
1658132100000|2022-07-18 08:15:00|10103|10099.2|10088.8|10085|10107.3|10103.5|10082.5|10078.7|2480
1658132400000|2022-07-18 08:20:00|10087.8|10084|10100.4|10096.6|10109.7|10106.3|10080.8|10077|1743
1658132700000|2022-07-18 08:25:00|10100.9|10097.1|10076|10073.2|10107.4|10103.6|10066.2|10062.4|2983
1658133000000|2022-07-18 08:30:00|10076.4|10072.6|10095.3|10091.5|10105.3|10101.5|10068|10064.6|2888
1658133300000|2022-07-18 08:35:00|10093.6|10089.8|10095.9|10093.1|10104.6|10100.8|10083.8|10080|360
1658133600000|2022-07-18 08:40:00|10096.9|10093.3|10105.2|10101.4|10111.2|10107.4|10090.9|10088.1|510
1658133900000|2022-07-18 08:45:00|10105.5|10101.7|10111.5|10108.7|10119.5|10113.9|10099.5|10095.7|602
1658134200000|2022-07-18 08:50:00|10112.2|10109.4|10098.6|10094.8|10113.3|10109.7|10082.1|10078.8|806
1658134500000|2022-07-18 08:55:00|10099.1|10095.3|10092.1|10088.3|10115.4|10112.3|10081.7|10076.9|1138
1658134800000|2022-07-18 09:00:00|10091.7|10087.9|10060|10056.2|10093.7|10090.9|10045.2|10041.4|1154
1658135100000|2022-07-18 09:05:00|10059.4|10056.6|10055|10051.2|10063.7|10060.2|10045.7|10042.5|369
1658135400000|2022-07-18 09:10:00|10055.3|10051.5|10063.9|10060.1|10069.9|10066.5|10054|10050.2|357
1658135700000|2022-07-18 09:15:00|10064.3|10060.5|10066.9|10063.1|10093.6|10089.8|10057.2|10053.1|563
1658136000000|2022-07-18 09:20:00|10067.2|10063.4|10077|10073.2|10085|10081.2|10062.4|10057.9|276
1658136300000|2022-07-18 09:25:00|10076.5|10072.7|10053.6|10049.8|10076.5|10072.7|10053.1|10049.3|439
1658136600000|2022-07-18 09:30:00|10053.3|10049.5|10058.4|10054.6|10060.1|10056.3|10052.6|10048|300
1658136900000|2022-07-18 09:35:00|10059.1|10055.3|10058|10054.2|10066.7|10062.9|10046.7|10042.9|325
1658137200000|2022-07-18 09:40:00|10058.2|10054.4|10057.5|10053.7|10066|10062.2|10047.2|10043|860
1658137500000|2022-07-18 09:45:00|10057.8|10054|10037.3|10033.5|10057.8|10054|10032.6|10029.1|502
1658137800000|2022-07-18 09:50:00|10036.9|10033.1|10039.7|10035.9|10049.9|10044.4|10032.3|10029.1|287
1658138100000|2022-07-18 09:55:00|10041.9|10038.1|10042.2|10038.4|10052.8|10049|10037.4|10031.4|699
1658138400000|2022-07-18 10:00:00|10041.5|10038.7|10063.8|10060|10065.6|10062|10040.2|10036.4|845
1658138700000|2022-07-18 10:05:00|10064.3|10061|10071.7|10067.9|10073.4|10069.6|10055.4|10052.3|533
1658139000000|2022-07-18 10:10:00|10072.2|10068.4|10055.7|10051.9|10072.7|10068.9|10046.2|10042.4|832
1658139300000|2022-07-18 10:15:00|10055.8|10052|10057.6|10053.8|10062|10058.2|10043.6|10039.8|409
1658139600000|2022-07-18 10:20:00|10058.1|10054.3|10076.2|10072.4|10077.1|10073.3|10053.5|10047.8|553
1658139900000|2022-07-18 10:25:00|10075.6|10072.8|10087.2|10083.4|10100.6|10096.8|10075.6|10072.4|1023
1658140200000|2022-07-18 10:30:00|10086.5|10083.7|10096.5|10092.7|10101.1|10097.3|10076.2|10073|701
1658140500000|2022-07-18 10:35:00|10095.8|10092|10062.6|10058.8|10097.5|10093|10060.4|10057.3|481
1658140800000|2022-07-18 10:40:00|10062.4|10058.6|10054.4|10050.6|10066.1|10062.3|10044.4|10040.6|431
1658141100000|2022-07-18 10:45:00|10054.1|10050.3|10052.7|10048.9|10059.8|10056.6|10047.1|10043.6|370
1658141400000|2022-07-18 10:50:00|10052.8|10049|10058.6|10055.8|10062.3|10058.5|10050.6|10046.8|237
1658141700000|2022-07-18 10:55:00|10058.3|10055.5|10057.6|10053.8|10060.9|10057.5|10053.6|10050.8|154
1658142000000|2022-07-18 11:00:00|10058.6|10054.8|10068.2|10064.4|10075.9|10072.4|10056.6|10053.8|364
1658142300000|2022-07-18 11:05:00|10068.5|10064.7|10098|10094.2|10111.5|10107.7|10066.5|10062.7|595
1658142600000|2022-07-18 11:10:00|10099|10095.2|10073.8|10070|10103.5|10098.7|10072.4|10068.6|223
1658142900000|2022-07-18 11:15:00|10073.4|10069.6|10074.7|10070.9|10082.1|10078.3|10064.3|10060.5|382
1658143200000|2022-07-18 11:20:00|10074|10070.2|10083|10079.2|10084|10080.2|10068.4|10065.2|218
1658143500000|2022-07-18 11:25:00|10082.8|10079|10082|10078.2|10092.6|10088.8|10078.5|10074.7|228
1658143800000|2022-07-18 11:30:00|10082.4|10078.6|10034.9|10031.1|10086.8|10083|10034.9|10031.1|506
1658144100000|2022-07-18 11:35:00|10034.4|10030.6|10012.4|10008.6|10037.6|10033.8|9984.9|9981.1|1414
1658144400000|2022-07-18 11:40:00|10012.2|10008.4|10017.8|10014|10020.8|10016|9998.8|9995|490
1658144700000|2022-07-18 11:45:00|10018.2|10015.4|10030.8|10027|10031.8|10028|10006.8|10003|618
1658145000000|2022-07-18 11:50:00|10030.1|10026.3|10032.4|10028.6|10038.7|10033.6|10014.2|10010.4|586
1658145300000|2022-07-18 11:55:00|10032.7|10028.9|10036|10032.2|10043.7|10039.9|10021.5|10017.7|336
1658145600000|2022-07-18 12:00:00|10036.8|10033|10106.8|10103|10106.8|10103|10036|10032.2|891
1658145900000|2022-07-18 12:05:00|10106.4|10102.6|10097.6|10093.8|10125.3|10122.5|10096.1|10092.3|981
1658146200000|2022-07-18 12:10:00|10097.2|10093.4|10100.4|10096.6|10114.9|10108.6|10083.4|10079.6|542
1658146500000|2022-07-18 12:15:00|10100.8|10097|10114.1|10110.3|10121.3|10117.5|10089.2|10085.4|700
1658146800000|2022-07-18 12:20:00|10114.5|10110.7|10111.1|10107.3|10115.7|10111.9|10099.5|10095.7|631
1658147100000|2022-07-18 12:25:00|10109.1|10105.3|10101.4|10097.6|10115.2|10111.4|10098.1|10094.3|265
1658147400000|2022-07-18 12:30:00|10101|10097.2|10091|10087.2|10111|10107.2|10081.3|10077.5|614
1658147700000|2022-07-18 12:35:00|10089.6|10085.8|10075.2|10071.4|10089.6|10085.8|10066.6|10062.8|544
1658148000000|2022-07-18 12:40:00|10073.2|10069.4|10093.8|10090|10094.3|10090.5|10067.2|10063.4|835
1658148300000|2022-07-18 12:45:00|10096.3|10092.5|10100.5|10096.7|10102.8|10099|10079.8|10075|390
1658148600000|2022-07-18 12:50:00|10100.1|10096.3|10118.1|10115.3|10118.8|10115.3|10092.6|10088.8|410
1658148900000|2022-07-18 12:55:00|10117.7|10114.9|10122|10118.2|10127.4|10124.6|10111.4|10106.6|673
1658149200000|2022-07-18 13:00:00|10121.7|10117.9|10229.3|10225.5|10246|10242.2|10113|10109.7|5237
1658149500000|2022-07-18 13:05:00|10229.5|10225.7|10217.9|10215.1|10257.3|10253.5|10217.9|10214.5|1949
1658149800000|2022-07-18 13:10:00|10216.9|10213.1|10224.9|10221.1|10235.9|10232.1|10208.9|10205.7|1334
1658150100000|2022-07-18 13:15:00|10226.2|10222.4|10245.1|10241.3|10252.8|10250|10207.8|10204.7|1665
1658150400000|2022-07-18 13:20:00|10243.8|10240|10280.8|10277|10281.8|10278.3|10239.9|10236.1|2068
1658150700000|2022-07-18 13:25:00|10280.9|10277.1|10285.4|10281.6|10288.7|10285.6|10264.4|10260.6|2596
1658151000000|2022-07-18 13:30:00|10285|10281.2|10305|10301.2|10310|10306.5|10278|10274.9|2466
1658151300000|2022-07-18 13:35:00|10304|10300.2|10290.9|10287.1|10312|10308.5|10268.3|10264.8|2042
1658151600000|2022-07-18 13:40:00|10290.2|10287.4|10319.5|10316.7|10325.5|10321.7|10282.6|10279.4|1931
1658151900000|2022-07-18 13:45:00|10320.5|10316.4|10309.5|10306.7|10322.8|10320|10286.2|10282.9|1860
1658152200000|2022-07-18 13:50:00|10309.8|10307|10323.8|10320|10348.1|10342.9|10309.8|10306.7|1785
1658152500000|2022-07-18 13:55:00|10323.4|10319.6|10327|10323.2|10344.1|10340.3|10317.1|10313.6|1067
1658152800000|2022-07-18 14:00:00|10327.4|10323.6|10322|10318.2|10332.5|10329.2|10302|10298.2|1735
1658153100000|2022-07-18 14:05:00|10321.3|10318.5|10312.6|10309.8|10326.6|10323.2|10309.6|10306.8|1086
1658153400000|2022-07-18 14:10:00|10313.3|10309.5|10314.9|10311.1|10326.8|10323.5|10286.6|10283.4|2082
1658153700000|2022-07-18 14:15:00|10315.9|10312.1|10288.1|10285.3|10317.2|10314.1|10276.7|10272.9|1926
1658154000000|2022-07-18 14:20:00|10288.8|10286|10284.5|10281.7|10301.5|10298|10279|10275.7|2612
1658154300000|2022-07-18 14:25:00|10285.1|10281.3|10246.4|10242.6|10288.1|10284.3|10243.8|10240.5|1739
1658154600000|2022-07-18 14:30:00|10245.8|10243|10261.7|10257.9|10274.1|10270.3|10245.8|10242.5|898
1658154900000|2022-07-18 14:35:00|10262|10258.2|10285.7|10282.9|10287.3|10283.5|10257.3|10253.5|1390
1658155200000|2022-07-18 14:40:00|10286.3|10281.9|10281.3|10277.5|10289|10285.8|10273|10269.2|2396
1658155500000|2022-07-18 14:45:00|10281.6|10277.8|10273.2|10269.4|10287.3|10283.8|10257.6|10253.8|1253
1658155800000|2022-07-18 14:50:00|10272.2|10269.1|10288.9|10285.1|10290.2|10286.6|10250.6|10247.8|995
1658156100000|2022-07-18 14:55:00|10286.2|10283.4|10291.5|10287.7|10299.5|10296.3|10273.2|10270|1164
1658156400000|2022-07-18 15:00:00|10291.1|10287.3|10278.7|10274.9|10292.8|10289.3|10266.4|10263|796
1658156700000|2022-07-18 15:05:00|10278.9|10275.1|10255|10251.2|10288.4|10285.6|10247.3|10244.2|811
1658157000000|2022-07-18 15:10:00|10254|10250.2|10273.6|10269.8|10278.3|10275.1|10241.3|10238.5|1297
1658157300000|2022-07-18 15:15:00|10272.9|10270.1|10286.9|10284.1|10293.6|10290.1|10269.6|10266.4|1808
1658157600000|2022-07-18 15:20:00|10287.2|10284.4|10317.5|10313.7|10318.5|10314.7|10279.9|10276.4|1691
1658157900000|2022-07-18 15:25:00|10318.1|10314.3|10317.7|10313.9|10326.5|10323|10302.1|10299|5233
1658158200000|2022-07-18 15:30:00|10317.1|10313.3|10282.8|10280|10321.1|10318.3|10282.8|10279.3|2999
1658158500000|2022-07-18 15:35:00|10282.4|10279.6|10276|10272.2|10296.3|10292.5|10261.4|10257.9|1219
1658158800000|2022-07-18 15:40:00|10275.4|10271.6|10288.6|10284.8|10292.8|10289.5|10274.4|10270.6|1338
1658159100000|2022-07-18 15:45:00|10289|10285.2|10290.9|10287.1|10294.9|10291.1|10286.3|10283.2|683
1658159400000|2022-07-18 15:50:00|10289.9|10286.1|10297.4|10294.6|10313.6|10310.1|10281.2|10277.4|863
1658159700000|2022-07-18 15:55:00|10297.2|10293.4|10303.1|10299.3|10308.8|10303|10290.5|10286.7|1110
1658160000000|2022-07-18 16:00:00|10302.4|10299.6|10291.7|10287.9|10316.4|10313|10289.7|10286.3|785
1658160300000|2022-07-18 16:05:00|10292.2|10288.9|10291.7|10287.9|10297.8|10295|10288.4|10285.3|600
1658160600000|2022-07-18 16:10:00|10292.4|10288.6|10284.3|10280.5|10296.4|10292.6|10281.6|10277.8|447
1658160900000|2022-07-18 16:15:00|10284.6|10280.8|10272.3|10268.5|10294.3|10291.1|10267|10263.2|401
1658161200000|2022-07-18 16:20:00|10272.6|10268.8|10270.9|10267.1|10282.1|10278.3|10262.9|10259.4|372
1658161500000|2022-07-18 16:25:00|10270.2|10266.4|10267.8|10265|10274.2|10270.7|10261.5|10257.9|466
1658161800000|2022-07-18 16:30:00|10268.2|10265.4|10274.6|10270.8|10280.5|10277.3|10256.1|10253|832
1658162100000|2022-07-18 16:35:00|10274.8|10271|10274.7|10270.9|10278.7|10274.2|10259.1|10255.3|696
1658162400000|2022-07-18 16:40:00|10274.3|10271.5|10276.6|10272.8|10287|10283.2|10264.6|10260.8|1062
1658162700000|2022-07-18 16:45:00|10276.9|10273.1|10270.2|10266.4|10276.9|10274.1|10258.6|10255.3|483
1658163000000|2022-07-18 16:50:00|10270.5|10266.7|10262.1|10258.3|10272.2|10268.7|10250.5|10247.1|390
1658163300000|2022-07-18 16:55:00|10261.8|10259|10265.4|10261.6|10265.4|10262.3|10241.8|10238|460
1658163600000|2022-07-18 17:00:00|10267.4|10262.6|10283.7|10280.9|10290.1|10286.3|10264.4|10260.6|737
1658163900000|2022-07-18 17:05:00|10284.1|10281.3|10297|10294.2|10297.3|10294.2|10274.7|10270.9|688
1658164200000|2022-07-18 17:10:00|10296|10293.2|10300.6|10296.8|10307.6|10304.5|10294|10290.2|824
1658164500000|2022-07-18 17:15:00|10300.2|10297.4|10296.5|10292.7|10307.2|10304.1|10289.8|10286.4|1013
1658164800000|2022-07-18 17:20:00|10296.2|10292.4|10303.4|10300.6|10310.8|10307.6|10295.2|10292|899
1658165100000|2022-07-18 17:25:00|10303.8|10300|10325.7|10321.9|10329.4|10326.2|10303.4|10300|1302
1658165400000|2022-07-18 17:30:00|10325.4|10321.6|10318.6|10314.8|10327|10323.6|10308.2|10304.9|464
1658165700000|2022-07-18 17:35:00|10317.3|10314.5|10308.9|10306.1|10329.3|10326.2|10299.3|10296.2|437
1658166000000|2022-07-18 17:40:00|10309.3|10305.5|10311.5|10307.7|10323.6|10319.8|10307.8|10304|444
1658166300000|2022-07-18 17:45:00|10311.9|10308.1|10298.5|10294.7|10320.8|10317|10295.1|10291.8|1148
1658166600000|2022-07-18 17:50:00|10297.8|10295|10287.1|10283.3|10300.1|10297|10278.1|10274.3|1548
1658166900000|2022-07-18 17:55:00|10287.3|10283.5|10274.4|10270.6|10289.4|10286.6|10267.4|10264.3|1142
1658167200000|2022-07-18 18:00:00|10276.4|10272.6|10277.3|10273.5|10291.7|10288.2|10270|10266.7|641
1658167500000|2022-07-18 18:05:00|10278|10274.2|10245.7|10241.9|10281.3|10278.2|10245.3|10241.9|1307
1658167800000|2022-07-18 18:10:00|10246.3|10242.5|10240.9|10238.1|10260.6|10256.8|10235.6|10232.2|1161
1658168100000|2022-07-18 18:15:00|10240.6|10237.8|10254.2|10250.4|10255.8|10252|10231.1|10227.4|1354
1658168400000|2022-07-18 18:20:00|10253.8|10250|10272.1|10269.3|10281.8|10278.6|10249|10245.2|1616
1658168700000|2022-07-18 18:25:00|10272.8|10269|10328.6|10325.8|10337.6|10334|10255.1|10251.3|6770
1658169000000|2022-07-18 18:30:00|10328.9|10325.1|10326.7|10322.9|10341.6|10338.1|10318.9|10315.7|1501
1658169300000|2022-07-18 18:35:00|10326|10322.2|10341.9|10338.1|10343.4|10340.2|10323.9|10320.7|1278
1658169600000|2022-07-18 18:40:00|10341.7|10337.9|10333.3|10329.5|10342.9|10339.6|10329.4|10325.6|1055
1658169900000|2022-07-18 18:45:00|10333.7|10329.9|10328.6|10324.8|10338.3|10334.5|10326.9|10323.1|249
1658170200000|2022-07-18 18:50:00|10327.6|10324.5|10321.5|10317.7|10330.3|10326.8|10314.2|10310.8|443
1658170500000|2022-07-18 18:55:00|10321.9|10318.1|10308.8|10306|10325|10321.4|10301.8|10299|830
1658170800000|2022-07-18 19:00:00|10308.4|10305|10278.1|10274.3|10309.1|10306|10272.1|10268.3|712
1658171100000|2022-07-18 19:05:00|10278.5|10274.7|10289.4|10285.6|10291.1|10287|10270.1|10266.3|176
1658171400000|2022-07-18 19:10:00|10290.1|10286.3|10286.1|10282.3|10294|10290.3|10274.8|10271|393
1658171700000|2022-07-18 19:15:00|10287.1|10283.3|10273.2|10269.4|10292.4|10288.9|10270.4|10266.6|124
1658172000000|2022-07-18 19:20:00|10272|10268.2|10280|10276.2|10289|10285.2|10271.7|10267.9|193
1658172300000|2022-07-18 19:25:00|10279.8|10276|10277.6|10273.8|10286.4|10282.6|10275.5|10270|106
1658172600000|2022-07-18 19:30:00|10277.3|10273.5|10283.9|10280.1|10285.6|10282.1|10276.6|10272.1|158
1658172900000|2022-07-18 19:35:00|10284.2|10280.4|10274.4|10270.6|10286.6|10282.8|10272|10267.7|98
1658173200000|2022-07-18 19:40:00|10274.5|10270.7|10262.1|10258.3|10282.2|10279|10259.8|10256|144
1658173500000|2022-07-18 19:45:00|10261.8|10258|10264.9|10261.1|10272.4|10268.6|10259|10255.2|247
1658173800000|2022-07-18 19:50:00|10264.6|10260.8|10283.4|10280.6|10293.4|10289.6|10264.4|10260.3|166
1658174100000|2022-07-18 19:55:00|10285.4|10281.6|10281.3|10277.5|10287.2|10283.4|10274.1|10270.3|186
1658174400000|2022-07-18 20:00:00|10281|10277.2|10271.3|10267.5|10288.3|10284.5|10268.6|10265.2|117
1658174700000|2022-07-18 20:05:00|10271|10267.2|10271.2|10267.4|10276|10272.2|10258.6|10254.8|83
1658175000000|2022-07-18 20:10:00|10271.6|10267.8|10260.5|10257.7|10275.6|10271.8|10259.4|10255.6|125
1658175300000|2022-07-18 20:15:00|10260.2|10257.4|10265.1|10261.3|10269.7|10265.9|10259|10255.2|131
1658175600000|2022-07-18 20:20:00|10264.8|10261|10270.1|10266.3|10273.3|10269.5|10264.8|10261|86
1658175900000|2022-07-18 20:25:00|10270.4|10266.6|10269.9|10266.1|10276|10272.2|10266.4|10263.2|51
1658176200000|2022-07-18 20:30:00|10270.9|10267.1|10268.6|10264.8|10270.9|10267.1|10266.3|10263.5|110
1658176500000|2022-07-18 20:35:00|10268.3|10264.5|10271.6|10267.8|10279.3|10275.5|10267.6|10263.8|56
1658176800000|2022-07-18 20:40:00|10271.2|10267.4|10273.7|10269.9|10274.2|10270.8|10267.7|10263.9|25
1658177100000|2022-07-18 20:45:00|10273.8|10270|10266.1|10262.3|10275.7|10271.9|10265.1|10262|97
1658177400000|2022-07-18 20:50:00|10265.5|10262.7|10266.4|10262.6|10271|10267.2|10265.1|10262.3|41
1658177700000|2022-07-18 20:55:00|10266.7|10262.9|10262.5|10258.7|10267|10263.9|10260.7|10257.2|73
1658178000000|2022-07-18 21:00:00|10265|10257.2|10261.5|10257.7|10268|10262.1|10260|10252.2|2
1658178300000|2022-07-18 21:05:00|10263.2|10255.4|10258.4|10250.6|10263.2|10255.4|10256.8|10249|44
1658178600000|2022-07-18 21:10:00|10257.9|10250.1|10258.5|10250.7|10258.9|10252.9|10254.4|10247.6|1
1658178900000|2022-07-18 21:15:00|||||||||25
1658179200000|2022-07-18 21:20:00|10258.3|10250.5|10258.8|10251|10258.8|10251.5|10252.3|10247.6|2
1658179500000|2022-07-18 21:25:00|10260.8|10253|10262.2|10254.4|10262.3|10254.5|10258.2|10250.4|1
1658179800000|2022-07-18 21:30:00|10262.7|10254.9|10271.6|10263.8|10271.6|10263.8|10258.1|10250.3|13
1658180100000|2022-07-18 21:35:00|10271.1|10263.3|10276.1|10268.3|10278.6|10270.8|10262.6|10254.8|32
1658180400000|2022-07-18 21:40:00|10277.6|10269.8|10276.1|10268.3|10281.1|10273.3|10272.6|10264.8|1
1658180700000|2022-07-18 21:45:00|10277|10269.2|10279|10271.2|10281|10273.2|10271.5|10263.7|3
1658181000000|2022-07-18 21:50:00|10278.5|10270.7|10276|10268.2|10280|10272.2|10267.9|10262.6|9
1658181300000|2022-07-18 21:55:00|10275.9|10268.1|10271.9|10264.1|10275.9|10269.5|10267.9|10263.1|19
1658188800000|2022-07-19 00:00:00|10276.9|10269.1|10242.7|10238.9|10279.7|10272.7|10241.4|10236.6|214
1658189100000|2022-07-19 00:05:00|10242.4|10238.6|10244.5|10240.7|10250|10244.7|10241.4|10237.6|114
1658189400000|2022-07-19 00:10:00|10245|10241.2|10250.8|10247|10258.3|10252.5|10244|10240.8|71
1658189700000|2022-07-19 00:15:00|10252.6|10244.8|10251|10247.2|10258.3|10253.3|10245.6|10241.5|22
1658190000000|2022-07-19 00:20:00|10251.2|10247.4|10256.5|10253.7|10261.5|10256.5|10250.4|10244.4|34
1658190300000|2022-07-19 00:25:00|10261.5|10254.7|10259.7|10251.9|10266.1|10262.2|10257.9|10251.9|106
1658190600000|2022-07-19 00:30:00|10261.5|10253.7|10260.4|10252.6|10266.8|10260.1|10256.1|10250.6|45
1658190900000|2022-07-19 00:35:00|10259.3|10251.5|10256.5|10252.7|10260.4|10254.7|10251.6|10248.2|37
1658191200000|2022-07-19 00:40:00|10255.1|10251.3|10254.4|10250.6|10258|10252.5|10253.5|10247.8|15
1658191500000|2022-07-19 00:45:00|10254.9|10251.1|10253.7|10249.9|10256.2|10252.4|10252.2|10248.4|17
1658191800000|2022-07-19 00:50:00|10254.7|10250.9|10270.6|10266.8|10272.8|10266.8|10254.2|10249.7|23
1658192100000|2022-07-19 00:55:00|10272.5|10264.7|10277.9|10274.1|10281.1|10275.8|10266.6|10260.6|196
1658192400000|2022-07-19 01:00:00|10278.4|10274.6|10305.9|10302.1|10316.9|10312.3|10276.4|10272.6|581
1658192700000|2022-07-19 01:05:00|10307.7|10299.9|10299.9|10296.1|10317|10313.2|10290.2|10284.9|137
1658193000000|2022-07-19 01:10:00|10299.5|10295.7|10308.8|10305|10316.3|10311|10298|10294.2|134
1658193300000|2022-07-19 01:15:00|10309|10301.2|10312.4|10308.6|10334.3|10330.5|10304.8|10301|142
1658193600000|2022-07-19 01:20:00|10312.1|10308.3|10316.2|10308.4|10322.5|10316.1|10298.8|10294.4|74
1658193900000|2022-07-19 01:25:00|10315.9|10308.1|10315.5|10311.7|10319.9|10314.2|10299|10293.1|199
1658194200000|2022-07-19 01:30:00|10315.3|10311.5|10321.9|10318.1|10328.4|10322.5|10309.6|10303.3|120
1658194500000|2022-07-19 01:35:00|10322.2|10318.4|10307.5|10299.7|10323.4|10318.4|10287.9|10283.3|173
1658194800000|2022-07-19 01:40:00|10308.5|10300.7|10294.7|10290.9|10308.9|10301.1|10291.8|10285.1|159
1658195100000|2022-07-19 01:45:00|10295.7|10291.9|10321.1|10317.3|10324.3|10318.3|10287.2|10282.2|97
1658195400000|2022-07-19 01:50:00|10321.8|10318|10300.4|10292.6|10323.9|10318.1|10295.7|10289.3|111
1658195700000|2022-07-19 01:55:00|10300.3|10292.5|10309.4|10305.6|10311.2|10306.1|10288.6|10282.6|133
1658196000000|2022-07-19 02:00:00|10309.7|10305.9|10303|10299.2|10321.5|10315.2|10287.4|10281.4|126
1658196300000|2022-07-19 02:05:00|10304.5|10296.7|10305|10301.2|10309.5|10303.6|10293.6|10289|72
1658196600000|2022-07-19 02:10:00|10305.8|10302|10322.7|10314.9|10324.4|10317.8|10296.3|10290.3|82
1658196900000|2022-07-19 02:15:00|10320.6|10316.8|10327|10323.2|10337.4|10331.7|10315.6|10310.3|67
1658197200000|2022-07-19 02:20:00|10326.3|10322.5|10329.5|10325.7|10333.3|10328|10324.5|10318.5|32
1658197500000|2022-07-19 02:25:00|10329.8|10326|10327.7|10323.9|10335.3|10328.6|10324.4|10318.5|32
1658197800000|2022-07-19 02:30:00|10328|10324.2|10325|10321.2|10336.8|10332.5|10315.9|10310.7|250
1658198100000|2022-07-19 02:35:00|10323.6|10319.8|10321.3|10313.5|10325.5|10320.2|10307.3|10303.5|161
1658198400000|2022-07-19 02:40:00|10321.1|10313.3|10311.9|10308.1|10321.1|10315.5|10310.2|10304.6|66
1658198700000|2022-07-19 02:45:00|10311.6|10307.8|10310|10306.2|10326.1|10319.4|10303.3|10297.5|105
1658199000000|2022-07-19 02:50:00|10310.7|10306.9|10287.4|10283.6|10314.7|10308.9|10287.4|10281.1|122
1658199300000|2022-07-19 02:55:00|10287.1|10283.3|10294.5|10286.7|10295.2|10290.1|10278.6|10273.5|169
1658199600000|2022-07-19 03:00:00|10292.4|10288.6|10297.3|10293.5|10309.9|10304.2|10286|10280.4|58
1658199900000|2022-07-19 03:05:00|10299.1|10291.3|10310.1|10302.3|10314.1|10307.2|10294.5|10289.3|100
1658200200000|2022-07-19 03:10:00|10309.8|10302|10301.4|10293.6|10310.7|10304.8|10290.7|10284.9|112
1658200500000|2022-07-19 03:15:00|10300.7|10292.9|10288.3|10280.5|10304.9|10299.1|10274.8|10269.2|108
1658200800000|2022-07-19 03:20:00|10286.1|10282.3|10293.1|10289.3|10300|10294.5|10283.1|10278.5|64
1658201100000|2022-07-19 03:25:00|10292.4|10288.6|10292.2|10284.4|10299.6|10294|10279.9|10275.1|53
1658201400000|2022-07-19 03:30:00|10291.9|10284.1|10286.2|10278.4|10291.9|10286.3|10275|10270.1|31
1658201700000|2022-07-19 03:35:00|10285.9|10278.1|10289.1|10281.3|10292.1|10284.8|10279.7|10273.7|11
1658202000000|2022-07-19 03:40:00|10287.3|10283.5|10281.1|10273.3|10289.5|10283.5|10277.2|10270.9|32
1658202300000|2022-07-19 03:45:00|10281.6|10273.8|10289|10281.2|10289|10283.7|10275.5|10271.3|35
1658202600000|2022-07-19 03:50:00|10287.2|10283.4|10277.5|10273.7|10289|10283.9|10277.5|10273.7|111
1658202900000|2022-07-19 03:55:00|10277.8|10274|10275.1|10271.3|10282.9|10278.1|10274.3|10268.8|91
1658203200000|2022-07-19 04:00:00|10275.4|10271.6|10278.5|10274.7|10281.7|10276.9|10275.4|10270.8|132
1658203500000|2022-07-19 04:05:00|10278.7|10274.9|10278.9|10275.1|10284.5|10280.3|10275.5|10271.3|8
1658203800000|2022-07-19 04:10:00|10279.3|10275.5|10278.2|10274.4|10282.4|10277.6|10277.2|10271.3|41
1658204100000|2022-07-19 04:15:00|10280|10272.2|10276.1|10272.3|10283|10279.2|10276.1|10269.8|41
1658204400000|2022-07-19 04:20:00|10276.4|10272.6|10266.9|10263.1|10279.9|10276.1|10266.9|10261.4|17
1658204700000|2022-07-19 04:25:00|10266.5|10262.7|10261.3|10257.5|10269.9|10263.6|10258.4|10252.7|148
1658205000000|2022-07-19 04:30:00|10260|10256.2|10268.3|10264.5|10275.8|10272|10260|10255.4|48
1658205300000|2022-07-19 04:35:00|10268.4|10264.6|10276.4|10273.6|10278.4|10273.9|10268.4|10263.3|125
1658205600000|2022-07-19 04:40:00|10277.4|10274.2|10274.8|10271|10278.4|10274.6|10273.9|10268.5|25
1658205900000|2022-07-19 04:45:00|10276.7|10268.9|10276.3|10272.5|10277.8|10274.5|10274.8|10268.5|17
1658206200000|2022-07-19 04:50:00|10273.6|10269.8|10272.2|10269.4|10277.3|10274.1|10270.6|10267.8|15
1658206500000|2022-07-19 04:55:00|10273.7|10269.9|10268.7|10264.9|10275.2|10271.8|10268.7|10263.7|11
1658206800000|2022-07-19 05:00:00|10269.4|10265.6|10261|10257.2|10273.2|10267.2|10257|10253|28
1658207100000|2022-07-19 05:05:00|10260.5|10256.7|10266.9|10263.1|10268.4|10263.1|10258.5|10252.4|29
1658207400000|2022-07-19 05:10:00|10267.9|10264.1|10274.2|10270.4|10278.4|10273.2|10266.4|10262.6|31
1658207700000|2022-07-19 05:15:00|10273.9|10270.1|10273.3|10265.5|10274.2|10270.4|10266|10261.5|15
1658208000000|2022-07-19 05:20:00|10273|10265.2|10271.8|10268|10276.9|10273.1|10270.5|10264.1|13
1658208300000|2022-07-19 05:25:00|10271.1|10267.3|10275.4|10271.6|10278.2|10275.1|10270.7|10265.1|99
1658208600000|2022-07-19 05:30:00|10275.2|10271.4|10308.5|10304.7|10313.2|10307.5|10265.3|10259.7|354
1658208900000|2022-07-19 05:35:00|10308.1|10304.3|10297.6|10293.8|10323.5|10317.8|10294.1|10289.6|220
1658209200000|2022-07-19 05:40:00|10299.4|10291.6|10298|10294.2|10306.4|10299.8|10283.1|10279.3|205
1658209500000|2022-07-19 05:45:00|10297.7|10293.9|10277.6|10273.8|10303|10297.4|10277|10272.8|255
1658209800000|2022-07-19 05:50:00|10277.9|10274.1|10284.8|10281|10291.9|10285.6|10270|10265.2|99
1658210100000|2022-07-19 05:55:00|10285.8|10282|10274.7|10270.9|10289.3|10284|10262.9|10257.1|200
1658210400000|2022-07-19 06:00:00|10274.5|10270.7|10274.9|10271.1|10281.8|10275.9|10260.8|10255|233
1658210700000|2022-07-19 06:05:00|10275.1|10271.3|10286.2|10282.4|10290|10284.7|10264.8|10259.6|169
1658211000000|2022-07-19 06:10:00|10285.9|10282.1|10314.9|10311.1|10326.3|10322|10285.9|10280.6|451
1658211300000|2022-07-19 06:15:00|10314.6|10311.8|10311.4|10307.6|10326.6|10322.7|10307.4|10301.8|256
1658211600000|2022-07-19 06:20:00|10311.1|10307.3|10316.4|10312.6|10321.4|10315.8|10303.3|10297|478
1658211900000|2022-07-19 06:25:00|10315.4|10311.6|10328.2|10324.4|10337.3|10334.1|10310.2|10304.9|847
1658212200000|2022-07-19 06:30:00|10327.7|10323.9|10336.3|10332.5|10338|10333.5|10323|10317.6|220
1658212500000|2022-07-19 06:35:00|10336.6|10332.8|10323.4|10319.6|10336.6|10333.2|10315.3|10311.5|326
1658212800000|2022-07-19 06:40:00|10324.4|10320.6|10335.8|10332|10337.5|10333.4|10320.4|10316.6|202
1658213100000|2022-07-19 06:45:00|10336.1|10332.3|10330.7|10326.9|10336.9|10333.6|10326.4|10322.6|362
1658213400000|2022-07-19 06:50:00|10331.4|10327.6|10317.6|10313.8|10332.1|10328.9|10312.1|10306.9|367
1658213700000|2022-07-19 06:55:00|10317.2|10313.4|10311.6|10307.8|10325.1|10321.3|10306.9|10303.1|371
1658214000000|2022-07-19 07:00:00|10311.7|10307.9|10336.8|10334|10336.9|10334|10295.6|10291.8|862
1658214300000|2022-07-19 07:05:00|10336.5|10333.7|10321.7|10317.9|10337.5|10334.3|10317.2|10313.4|458
1658214600000|2022-07-19 07:10:00|10321.9|10318.1|10321.9|10318.1|10323.9|10320.7|10315.9|10312.8|578
1658214900000|2022-07-19 07:15:00|10322.6|10319.1|10346.7|10342.9|10352.6|10348.8|10315.9|10312.8|729
1658215200000|2022-07-19 07:20:00|10346.3|10342.5|10375.8|10372|10382.8|10380|10345.7|10342.2|797
1658215500000|2022-07-19 07:25:00|10375.5|10371.7|10355.7|10351.9|10375.8|10372|10343.6|10339.8|318
1658215800000|2022-07-19 07:30:00|10355.4|10352.6|10349.3|10345.5|10359.7|10355.9|10335|10331.2|337
1658216100000|2022-07-19 07:35:00|10349.6|10345.8|10373.6|10369.8|10377.6|10373.8|10344|10340.2|629
1658216400000|2022-07-19 07:40:00|10373.5|10369.7|10352.6|10348.8|10373.6|10369.8|10346.6|10342.8|413
1658216700000|2022-07-19 07:45:00|10352.4|10348.6|10359.5|10355.7|10371.9|10368.7|10348.4|10344.6|300
1658217000000|2022-07-19 07:50:00|10360.1|10356.3|10357.5|10353.7|10367.8|10364|10353.5|10349.7|385
1658217300000|2022-07-19 07:55:00|10357.1|10353.3|10354.7|10350.9|10362.8|10359|10346.8|10343.3|584
1658217600000|2022-07-19 08:00:00|10354.4|10350.6|10354.7|10350.9|10369.7|10365.9|10349.8|10346|408
1658217900000|2022-07-19 08:05:00|10354|10350.2|10339.2|10335.4|10356.5|10353.4|10338.5|10335.4|792
1658218200000|2022-07-19 08:10:00|10339.5|10335.7|10335.5|10331.7|10342.2|10338.7|10328.4|10324.6|469
1658218500000|2022-07-19 08:15:00|10334.5|10330.7|10324.8|10322|10335.5|10332|10298.8|10295.6|1114
1658218800000|2022-07-19 08:20:00|10325.4|10321.6|10338.3|10334.5|10353.1|10349.3|10311.8|10309|1980
1658219100000|2022-07-19 08:25:00|10335.6|10331.8|10324.8|10321|10352.7|10348.9|10321.2|10318|4473
1658219400000|2022-07-19 08:30:00|10325.2|10321.4|10250.3|10246.5|10327.1|10322.7|10240.6|10237|3196
1658219700000|2022-07-19 08:35:00|10249.6|10246.8|10288.3|10284.5|10293.8|10290|10249.6|10246.1|1186
1658220000000|2022-07-19 08:40:00|10286.1|10282.3|10277.8|10274|10306.4|10302.6|10271.5|10267.7|1520
1658220300000|2022-07-19 08:45:00|10278.2|10274.4|10260.6|10256.8|10283.5|10279.7|10254.5|10250.7|1857
1658220600000|2022-07-19 08:50:00|10261.9|10258.1|10216|10212.2|10262.2|10259.1|10203.6|10199.8|2585
1658220900000|2022-07-19 08:55:00|10215.4|10211.6|10229.9|10226.1|10233.7|10229.9|10207.2|10203.7|1101
1658221200000|2022-07-19 09:00:00|10230.2|10226.4|10223.7|10219.9|10235.8|10232|10219.1|10215.3|516
1658221500000|2022-07-19 09:05:00|10224.1|10220.3|10250.9|10247.1|10252.2|10248.9|10217.7|10214.1|586
1658221800000|2022-07-19 09:10:00|10249.5|10245.7|10240|10236.2|10259.3|10254.5|10238|10234.2|716
1658222100000|2022-07-19 09:15:00|10239|10233|10253.6|10249.8|10255.9|10252.1|10230|10226.8|617
1658222400000|2022-07-19 09:20:00|10252.9|10249.1|10237.6|10233.8|10258.6|10255.8|10231.6|10228.3|686
1658222700000|2022-07-19 09:25:00|10237.5|10233.7|10224.2|10220.4|10237.9|10234.5|10223.6|10219.8|844
1658223000000|2022-07-19 09:30:00|10224.6|10220.8|10219.5|10215.7|10242.6|10239.4|10219.2|10215.4|545
1658223300000|2022-07-19 09:35:00|10219.9|10216.1|10239|10235.2|10242.3|10238.7|10213.8|10210.7|554
1658223600000|2022-07-19 09:40:00|10240.5|10232.7|10246.4|10242.6|10247.8|10244|10226.9|10223.1|802
1658223900000|2022-07-19 09:45:00|10246.8|10243|10243.7|10239.9|10255.4|10251.6|10238|10234.2|382
1658224200000|2022-07-19 09:50:00|10243.4|10239.6|10241.5|10237.7|10256.7|10252.9|10240|10236.2|684
1658224500000|2022-07-19 09:55:00|10241.3|10237.5|10254.4|10250.6|10257.6|10253.8|10235|10231.2|491
1658224800000|2022-07-19 10:00:00|10255.1|10251.3|10273.4|10269.6|10277|10273.2|10253.3|10250.2|1198
1658225100000|2022-07-19 10:05:00|10272.9|10269.1|10283.5|10279.7|10285.6|10281.8|10272.1|10268.3|643
1658225400000|2022-07-19 10:10:00|10283.4|10279.6|10288.6|10284.8|10305.5|10301.7|10282.8|10279.1|610
1658225700000|2022-07-19 10:15:00|10288.5|10284.7|10273.9|10270.1|10295.7|10291.9|10268.4|10264.6|442
1658226000000|2022-07-19 10:20:00|10273.4|10269.6|10239.5|10235.7|10273.4|10269.6|10238.4|10235|626
1658226300000|2022-07-19 10:25:00|10239.1|10235.3|10250|10247.2|10253.7|10249.9|10233.8|10230.7|633
1658226600000|2022-07-19 10:30:00|10250.7|10246.9|10249|10245.2|10251.4|10247.6|10231.4|10227.6|355
1658226900000|2022-07-19 10:35:00|10249.5|10245.7|10236.8|10233|10265.2|10260.8|10235.2|10231.8|258
1658227200000|2022-07-19 10:40:00|10237.2|10233.4|10221.8|10218|10238.6|10234.4|10210.6|10206.8|1114
1658227500000|2022-07-19 10:45:00|10222.4|10218.6|10196.8|10193|10227.3|10221.5|10194.2|10190.4|785
1658227800000|2022-07-19 10:50:00|10196.4|10192.6|10174.7|10170.9|10201.2|10197.4|10160|10156.2|1096
1658228100000|2022-07-19 10:55:00|10174.9|10171.1|10166.5|10162.7|10185.1|10182.3|10162.5|10158.7|711
1658228400000|2022-07-19 11:00:00|10165.5|10163.2|10156.5|10152.7|10169.7|10165.9|10152.2|10148.4|1430
1658228700000|2022-07-19 11:05:00|10156.6|10152.8|10161.8|10158|10169.1|10166.3|10150.8|10148|632
1658229000000|2022-07-19 11:10:00|10162.1|10158.3|10134.2|10130.4|10162.3|10159.3|10125.5|10121.7|1480
1658229300000|2022-07-19 11:15:00|10134.3|10130.5|10132.9|10129.1|10143.2|10139.4|10123.9|10120.1|1868
1658229600000|2022-07-19 11:20:00|10131.5|10127.7|10145.5|10141.7|10153.9|10150.1|10125.5|10122.1|1108
1658229900000|2022-07-19 11:25:00|10145.9|10142.1|10138.3|10134.5|10149.2|10145.4|10136.2|10130.7|483
1658230200000|2022-07-19 11:30:00|10138.7|10134.9|10125.7|10121.9|10142|10138.2|10122.8|10119.2|991
1658230500000|2022-07-19 11:35:00|10125.2|10121.4|10111.4|10107.6|10134.5|10131|10088.7|10085.3|1064
1658230800000|2022-07-19 11:40:00|10110.4|10106.6|10122.5|10118.7|10124.7|10120.9|10096.2|10092.4|1361
1658231100000|2022-07-19 11:45:00|10122.2|10118.4|10141.4|10137.6|10146.8|10142.6|10114|10110.2|1346
1658231400000|2022-07-19 11:50:00|10141.6|10137.8|10176.9|10173.1|10183.3|10179.5|10140.8|10137|1149
1658231700000|2022-07-19 11:55:00|10177.2|10173.4|10155.6|10151.8|10178.4|10174.6|10149|10145.2|477
1658232000000|2022-07-19 12:00:00|10155.3|10151.5|10166.1|10162.3|10189.8|10186|10150.5|10146.7|1202
1658232300000|2022-07-19 12:05:00|10165.5|10162.7|10175.8|10172|10181.9|10178.1|10165.5|10162|270
1658232600000|2022-07-19 12:10:00|10173.9|10170.1|10184|10180.2|10189.7|10185.9|10165.1|10161.6|489
1658232900000|2022-07-19 12:15:00|10183.4|10179.6|10171.6|10167.8|10201.3|10198.5|10168.4|10164.6|767
1658233200000|2022-07-19 12:20:00|10172.1|10168.3|10173.6|10169.8|10181.4|10177.6|10161.1|10157.6|710
1658233500000|2022-07-19 12:25:00|10173.5|10169.7|10140.4|10136.6|10173.5|10170.2|10139.8|10136|630
1658233800000|2022-07-19 12:30:00|10139.9|10136.1|10144.4|10140.6|10165.1|10161.6|10137.4|10134.6|657
1658234100000|2022-07-19 12:35:00|10145|10141.2|10145|10141.2|10156.4|10152.6|10141|10137.2|674
1658234400000|2022-07-19 12:40:00|10144|10140.2|10140.3|10136.5|10146|10142.2|10137.6|10134.2|733
1658234700000|2022-07-19 12:45:00|10139.6|10135.8|10164.6|10160.8|10165.6|10162.5|10137|10134.2|839
1658235000000|2022-07-19 12:50:00|10164.9|10161.1|10137.2|10133.4|10165.9|10161.8|10126.6|10122.8|768
1658235300000|2022-07-19 12:55:00|10137.5|10133.7|10170.9|10167.1|10170.9|10167.1|10126.5|10123.1|622
1658235600000|2022-07-19 13:00:00|10171.4|10167.6|10127.9|10124.1|10221|10217.8|10125.8|10121.6|2956
1658235900000|2022-07-19 13:05:00|10125.4|10121.6|10085.1|10082.3|10133.7|10129.9|10074.1|10070.9|2917
1658236200000|2022-07-19 13:10:00|10085.2|10081.4|10126.3|10122.5|10128.6|10124.8|10058.1|10053.9|2063
1658236500000|2022-07-19 13:15:00|10126.1|10122.3|10153.9|10150.1|10167.9|10164.8|10108.2|10103.7|1467
1658236800000|2022-07-19 13:20:00|10152.9|10149.1|10148.7|10144.9|10154.1|10150.3|10121.3|10117.5|1848
1658237100000|2022-07-19 13:25:00|10147.9|10144.1|10173.6|10169.8|10184.4|10179.2|10136.6|10132.3|1675
1658237400000|2022-07-19 13:30:00|10173.9|10170.1|10226.1|10222.3|10231.8|10228|10169.6|10166.1|3233
1658237700000|2022-07-19 13:35:00|10226|10222.2|10238|10234.2|10255|10251.9|10218.8|10215.3|2413
1658238000000|2022-07-19 13:40:00|10239.7|10235.9|10249.4|10245.6|10287|10282.3|10237.4|10233.6|1906
1658238300000|2022-07-19 13:45:00|10249.8|10246|10214.7|10210.9|10249.9|10246.1|10188.8|10185|1507
1658238600000|2022-07-19 13:50:00|10215|10212.2|10206|10202.2|10223.1|10219.9|10188.4|10184.6|1095
1658238900000|2022-07-19 13:55:00|10205.7|10201.9|10213.6|10209.8|10233.9|10230.1|10203|10199.8|1249
1658239200000|2022-07-19 14:00:00|10213.2|10209.4|10227.3|10223.5|10230.6|10227.3|10204.9|10201.1|1064
1658239500000|2022-07-19 14:05:00|10227|10223.2|10209.4|10206.6|10230.6|10226.8|10195.9|10192.1|523
1658239800000|2022-07-19 14:10:00|10209.8|10207|10214.7|10210.9|10232.2|10227.5|10206.9|10203.1|2016
1658240100000|2022-07-19 14:15:00|10215.7|10211.9|10255.3|10251.5|10256.3|10252.8|10184|10180.2|1556
1658240400000|2022-07-19 14:20:00|10255.4|10251.6|10287.2|10283.4|10304.9|10300.4|10248.3|10245.1|1750
1658240700000|2022-07-19 14:25:00|10285.6|10281.8|10294.5|10290.7|10312.5|10309.7|10282.8|10279.4|1035
1658241000000|2022-07-19 14:30:00|10294.6|10290.8|10315.4|10311.6|10331|10327.6|10293.8|10290|1461
1658241300000|2022-07-19 14:35:00|10316.2|10312.4|10300.5|10296.7|10316.2|10312.4|10284.9|10281.1|1083
1658241600000|2022-07-19 14:40:00|10301.1|10297.3|10298.3|10294.5|10323|10318.9|10290.5|10287|858
1658241900000|2022-07-19 14:45:00|10298|10294.2|10295.3|10291.5|10322.3|10318.5|10291.9|10289.1|895
1658242200000|2022-07-19 14:50:00|10294.2|10290.4|10275.8|10272|10313.6|10310.4|10274.1|10270.3|1207
1658242500000|2022-07-19 14:55:00|10276.1|10272.3|10288.8|10285|10289.1|10285.3|10244.9|10241.1|1379
1658242800000|2022-07-19 15:00:00|10289.3|10285.5|10260.9|10257.1|10298.5|10295|10250.7|10246.1|1101
1658243100000|2022-07-19 15:05:00|10261.2|10257.4|10286.9|10283.1|10293.1|10289.3|10258.2|10254.7|1974
1658243400000|2022-07-19 15:10:00|10287.4|10283.6|10247.4|10243.6|10294.6|10291.1|10242.7|10238.9|1334
1658243700000|2022-07-19 15:15:00|10246.7|10243.9|10266.5|10262.7|10278.8|10275|10227.6|10224.4|2138
1658244000000|2022-07-19 15:20:00|10266.1|10262.3|10267.5|10263.7|10276.2|10272.4|10246.2|10242.7|2721
1658244300000|2022-07-19 15:25:00|10266.8|10263|10247.9|10245.1|10277.1|10273.3|10238.5|10235.4|4606
1658244600000|2022-07-19 15:30:00|10247|10244.2|10279.6|10275.8|10287|10284.2|10242.5|10239.2|2672
1658244900000|2022-07-19 15:35:00|10280|10276.2|10283|10279.2|10302.7|10299.1|10280|10276.2|1351
1658245200000|2022-07-19 15:40:00|10282|10278.2|10280.4|10276.6|10283.8|10280|10260|10256.5|1106
1658245500000|2022-07-19 15:45:00|10281.1|10277.3|10285.3|10281.5|10301.6|10297.8|10259.7|10255.9|1144
1658245800000|2022-07-19 15:50:00|10285|10281.2|10305.3|10302.5|10308.3|10305.2|10282.3|10279.5|737
1658246100000|2022-07-19 15:55:00|10305.9|10302.1|10325.9|10322.1|10329.3|10325.8|10305.3|10302.1|1278
1658246400000|2022-07-19 16:00:00|10326.3|10322.5|10328.8|10325|10333.7|10329.9|10318.2|10315.2|1158
1658246700000|2022-07-19 16:05:00|10328.3|10324.5|10325.5|10321.7|10333.4|10330.3|10315.8|10312|609
1658247000000|2022-07-19 16:10:00|10325.7|10321.9|10335|10331.2|10349.3|10345.9|10325.7|10321.9|1693
1658247300000|2022-07-19 16:15:00|10335.7|10331.9|10364|10361.2|10366.4|10362.2|10334|10330.9|2014
1658247600000|2022-07-19 16:20:00|10364.4|10361.6|10361.7|10358.9|10374|10370.5|10347|10343.3|2605
1658247900000|2022-07-19 16:25:00|10362.3|10358.5|10374|10370.2|10381.9|10378.1|10358.7|10354.9|788
1658248200000|2022-07-19 16:30:00|10374.3|10370.5|10372.1|10368.3|10382|10378.6|10361.5|10358|775
1658248500000|2022-07-19 16:35:00|10371.8|10368|10398.8|10395|10401.1|10397.9|10371.8|10368|2019
1658248800000|2022-07-19 16:40:00|10398.4|10394.6|10383|10379.2|10408.7|10405.6|10381.4|10378.6|975
1658249100000|2022-07-19 16:45:00|10383.4|10379.6|10405.2|10401.4|10415.5|10412|10381.7|10378.2|1439
1658249400000|2022-07-19 16:50:00|10405.5|10401.7|10421.6|10418.8|10425.7|10422.6|10399.5|10396.6|1042
1658249700000|2022-07-19 16:55:00|10422.3|10418.5|10423.6|10419.8|10427.3|10424.2|10416.3|10412.9|1212
1658250000000|2022-07-19 17:00:00|10423.9|10420.1|10435.9|10432.1|10443.9|10441.1|10422.6|10419.1|1599
1658250300000|2022-07-19 17:05:00|10436.2|10432.4|10413.2|10409.4|10438.2|10435.4|10405.8|10402|1628
1658250600000|2022-07-19 17:10:00|10413.5|10409.7|10406.1|10402.3|10428.5|10425.3|10400.8|10397.3|1359
1658250900000|2022-07-19 17:15:00|10406|10402.2|10420|10416.2|10420.5|10417.2|10403.1|10400|573
1658251200000|2022-07-19 17:20:00|10419.4|10416.6|10423.9|10420.1|10426.7|10423.9|10415.7|10411.9|470
1658251500000|2022-07-19 17:25:00|10422.9|10419.1|10415.3|10411.5|10426.7|10423.5|10408.1|10403.2|776
1658251800000|2022-07-19 17:30:00|10415|10411.2|10420.2|10416.4|10425.4|10422.4|10410.2|10406.4|677
1658252100000|2022-07-19 17:35:00|10420.6|10417.4|10421.9|10419.1|10426.9|10424|10415.8|10412|779
1658252400000|2022-07-19 17:40:00|10421.5|10418.7|10403.8|10400|10425.5|10421.7|10398.5|10395.4|1249
1658252700000|2022-07-19 17:45:00|10404|10400.2|10415.7|10411.9|10420|10416.2|10397.8|10394.6|875
1658253000000|2022-07-19 17:50:00|10415.4|10411.6|10423.3|10419.5|10423.9|10420.5|10410|10406.9|661
1658253300000|2022-07-19 17:55:00|10422.9|10419.1|10426.1|10423.3|10427.8|10424.6|10416.9|10413.1|1066
1658253600000|2022-07-19 18:00:00|10426.7|10422.9|10418.7|10414.9|10428.1|10424.9|10406|10402.9|624
1658253900000|2022-07-19 18:05:00|10419|10415.2|10415|10411.2|10421.3|10418.2|10412|10408.6|759
1658254200000|2022-07-19 18:10:00|10414.3|10411.5|10405.6|10402.8|10420.3|10417.5|10400.6|10397.2|785
1658254500000|2022-07-19 18:15:00|10406|10402.2|10421.1|10417.3|10421.2|10417.4|10401.6|10397.8|796
1658254800000|2022-07-19 18:20:00|10421.5|10417.7|10427.1|10423.3|10427.1|10423.6|10417.5|10414|1169
1658255100000|2022-07-19 18:25:00|10426.7|10423.9|10412.5|10408.7|10428.1|10425.2|10409.5|10406|3481
1658255400000|2022-07-19 18:30:00|10412.8|10409|10415.1|10412.3|10421.8|10418.3|10411.1|10408.3|897
1658255700000|2022-07-19 18:35:00|10415.4|10412.6|10421.4|10418.6|10423|10419.6|10415.1|10411.3|274
1658256000000|2022-07-19 18:40:00|10421.7|10417.9|10418.6|10415.8|10424.1|10420.3|10418|10414.5|183
1658256300000|2022-07-19 18:45:00|10418.9|10416.1|10411|10407.2|10419.9|10416.5|10408|10404.8|182
1658256600000|2022-07-19 18:50:00|10412|10408.2|10409.2|10406.4|10413.3|10409.9|10408|10404.8|325
1658256900000|2022-07-19 18:55:00|10409.6|10405.8|10417.1|10413.3|10418.4|10415|10401.9|10398.7|235
1658257200000|2022-07-19 19:00:00|10417.4|10413.6|10418.2|10414.4|10423.3|10419.5|10409.8|10406|106
1658257500000|2022-07-19 19:05:00|10417.8|10415|10411.8|10408|10419.2|10415.4|10410.1|10406.8|136
1658257800000|2022-07-19 19:10:00|10411.4|10408.6|10410|10407.2|10416.4|10412.9|10408|10404.2|130
1658258100000|2022-07-19 19:15:00|10410.6|10406.8|10413.6|10409.8|10415.6|10411.8|10406|10402.8|141
1658258400000|2022-07-19 19:20:00|10413.9|10410.1|10415.9|10412.1|10422.8|10419.4|10410.6|10406|179
1658258700000|2022-07-19 19:25:00|10416.2|10412.4|10415.8|10412|10416.9|10413.1|10411.2|10407.7|139
1658259000000|2022-07-19 19:30:00|10416.3|10412.5|10410|10406.2|10419.8|10416|10409|10405.2|150
1658259300000|2022-07-19 19:35:00|10410.4|10406.6|10414.7|10410.9|10416.7|10412.9|10408.5|10405|51
1658259600000|2022-07-19 19:40:00|10414.6|10410.8|10409.8|10406|10415.6|10411.8|10407.8|10404|63
1658259900000|2022-07-19 19:45:00|10408.7|10404.9|10409.6|10405.8|10414.1|10410.3|10404.1|10400.3|125
1658260200000|2022-07-19 19:50:00|10410|10407.2|10411.9|10408.1|10416.4|10412.6|10409.9|10405.8|87
1658260500000|2022-07-19 19:55:00|10412.3|10408.5|10412.9|10409.1|10413.9|10411.1|10406.5|10402.7|99
1658260800000|2022-07-19 20:00:00|10413.2|10409.4|10423.4|10419.6|10424.1|10420.3|10412.6|10407.4|35
1658261100000|2022-07-19 20:05:00|10423.1|10419.3|10422|10418.2|10425.6|10422.3|10419.9|10416.1|74
1658261400000|2022-07-19 20:10:00|10421.4|10418.6|10420.7|10416.9|10424|10420.2|10419.3|10415.5|52
1658261700000|2022-07-19 20:15:00|10419.8|10416|10417.3|10414.5|10420.3|10416.5|10413.3|10409.5|24
1658262000000|2022-07-19 20:20:00|10417.9|10414.1|10416.9|10413.1|10420.5|10416.7|10413|10409.2|33
1658262300000|2022-07-19 20:25:00|10416.2|10412.4|10417.8|10410|10421.3|10418.1|10410.1|10404.3|162
1658262600000|2022-07-19 20:30:00|10417.9|10410.1|10400|10396.2|10420.3|10412.5|10396.9|10393.6|83
1658262900000|2022-07-19 20:35:00|10400.1|10396.3|10399.9|10396.1|10407.5|10403.6|10395.7|10390.4|113
1658263200000|2022-07-19 20:40:00|10401.4|10397.6|10399.5|10391.7|10403|10397.6|10396.5|10391.4|24
1658263500000|2022-07-19 20:45:00|10399.8|10392|10396.9|10393.1|10400.8|10398|10396.1|10391.3|55
1658263800000|2022-07-19 20:50:00|10396.8|10393|10398.9|10395.1|10403.4|10398.6|10396.1|10391.6|55
1658264100000|2022-07-19 20:55:00|10397.9|10394.1|10398.9|10395.1|10400.7|10396.1|10395.4|10391.6|50
1658264400000|2022-07-19 21:00:00|10401.4|10393.6|10405.1|10401.3|10407|10401.3|10401.4|10393.6|4
1658264700000|2022-07-19 21:05:00|10406.7|10398.9|10417.7|10409.9|10418.1|10410.3|10404.2|10397.8|9
1658265000000|2022-07-19 21:10:00|10417.5|10409.7|10417.6|10409.8|10417.7|10409.9|10417.5|10409.7|3
1658265600000|2022-07-19 21:20:00|10416.9|10409.1|10414|10406.2|10416.9|10411.1|10414|10406.2|2
1658266200000|2022-07-19 21:30:00|10413.9|10406.1|10413.9|10406.1|10413.9|10406.1|10413.9|10406.1|1
1658266800000|2022-07-19 21:40:00|10413.8|10406|10413.8|10406|10413.8|10406|10413.8|10406|0
1658267100000|2022-07-19 21:45:00|10410.3|10407.5|10412.6|10404.8|10413.2|10407.5|10406.7|10402.4|17
1658267400000|2022-07-19 21:50:00|10412.5|10404.7|10412.5|10404.7|10414.3|10409.2|10412.2|10404.7|1
1658267700000|2022-07-19 21:55:00|10412.4|10404.6|10409.2|10405.4|10417.3|10412.8|10409.2|10404.2|20
1658275200000|2022-07-20 00:00:00|10396|10388.2|10370.2|10362.4|10396|10390.3|10365.8|10360.1|175
1658275500000|2022-07-20 00:05:00|10370|10362.2|10379.3|10375.5|10386.1|10380.2|10367.7|10361.1|66
1658275800000|2022-07-20 00:10:00|10379.5|10375.7|10384.7|10376.9|10390.1|10383.9|10376.2|10370.9|31
1658276100000|2022-07-20 00:15:00|10384.3|10376.5|10390|10382.2|10394|10388.8|10380.3|10376.2|10
1658276400000|2022-07-20 00:20:00|10387.9|10384.1|10395.8|10392|10398.6|10392.6|10385.3|10381.5|8
1658276700000|2022-07-20 00:25:00|10396.2|10392.4|10399.2|10391.4|10401.7|10397.6|10389.4|10383.1|8
1658277000000|2022-07-20 00:30:00|10399.6|10391.8|10389.3|10381.5|10404.2|10398.3|10385|10378.7|28
1658277300000|2022-07-20 00:35:00|10389.7|10381.9|10383.8|10376|10394.5|10387.9|10380.6|10374.6|4
1658277600000|2022-07-20 00:40:00|10384.5|10376.7|10378.2|10374.4|10385.4|10379.4|10378.2|10372.2|6
1658277900000|2022-07-20 00:45:00|10378.7|10370.9|10382.5|10378.7|10385.4|10379.5|10373.2|10367.9|9
1658278200000|2022-07-20 00:50:00|10384.7|10376.9|10375.8|10372|10385|10379.1|10373.8|10367.9|1
1658278500000|2022-07-20 00:55:00|10376.5|10372.7|10377.7|10373.9|10381.9|10375|10367.4|10360.7|92
1658278800000|2022-07-20 01:00:00|10377|10373.2|10354.4|10350.6|10414.2|10409.2|10354.4|10349.3|514
1658279100000|2022-07-20 01:05:00|10356.5|10348.7|10345.3|10337.5|10363.2|10357.8|10341.6|10334.4|298
1658279400000|2022-07-20 01:10:00|10345.2|10337.4|10355.8|10348|10356.9|10350.2|10333.5|10327.7|164
1658279700000|2022-07-20 01:15:00|10356.3|10348.5|10351|10343.2|10370|10363.8|10350.3|10343.2|361
1658280000000|2022-07-20 01:20:00|10350.7|10342.9|10359.5|10355.7|10367.7|10361.3|10346.3|10339.7|75
1658280300000|2022-07-20 01:25:00|10360.3|10356.5|10365.7|10357.9|10377.3|10373.5|10356.6|10348.8|57
1658280600000|2022-07-20 01:30:00|10366.3|10358.5|10356.6|10348.8|10371.3|10365.4|10344.5|10338.9|101
1658280900000|2022-07-20 01:35:00|10356.5|10348.7|10362.7|10354.9|10365.8|10359.3|10346.1|10339.8|27
1658281200000|2022-07-20 01:40:00|10362.6|10354.8|10367.9|10360.1|10377.8|10372.2|10352.3|10345.7|328
1658281500000|2022-07-20 01:45:00|10368.4|10360.6|10361.3|10357.5|10371.4|10366.1|10353.1|10347.8|29
1658281800000|2022-07-20 01:50:00|10361.6|10357.8|10372.3|10364.5|10380.1|10374.6|10357.8|10352|68
1658282100000|2022-07-20 01:55:00|10371.2|10367.4|10357.5|10353.7|10380.7|10375|10350.8|10346|78
1658282400000|2022-07-20 02:00:00|10357|10353.2|10370.3|10362.5|10372.2|10366.9|10347.9|10342.2|34
1658282700000|2022-07-20 02:05:00|10367.8|10364|10368.5|10360.7|10371.3|10366|10357.8|10350|37
1658283000000|2022-07-20 02:10:00|10366.7|10362.9|10370|10362.2|10376.5|10372.7|10361.9|10357.9|56
1658283300000|2022-07-20 02:15:00|10367.7|10363.9|10370.5|10366.7|10377.2|10371.3|10367.3|10361.4|21
1658283600000|2022-07-20 02:20:00|10370.2|10366.4|10374.2|10366.4|10374.2|10368.5|10365.7|10360.7|37
1658283900000|2022-07-20 02:25:00|10374.8|10367|10378.3|10374.5|10378.3|10374.5|10369.7|10363.3|12
1658284200000|2022-07-20 02:30:00|10377.3|10373.5|10392.9|10385.1|10393.7|10387.8|10374.3|10368.1|85
1658284500000|2022-07-20 02:35:00|10390.5|10386.7|10410|10407.2|10411.2|10407.8|10384.1|10378.2|112
1658284800000|2022-07-20 02:40:00|10409.6|10406.8|10412.4|10408.6|10416.6|10411.1|10403.8|10398.9|121
1658285100000|2022-07-20 02:45:00|10412|10408.2|10396.1|10388.3|10417|10412.5|10392.1|10385.1|73
1658285400000|2022-07-20 02:50:00|10396.2|10388.4|10408.5|10400.7|10415.8|10410.2|10391.7|10385.8|105
1658285700000|2022-07-20 02:55:00|10408.7|10400.9|10411.8|10408|10419.5|10416|10404.3|10397|56
1658286000000|2022-07-20 03:00:00|10412|10408.2|10407|10403.2|10419.5|10414.4|10401|10395|63
1658286300000|2022-07-20 03:05:00|10406.7|10402.9|10399.9|10396.1|10408.7|10403.9|10393.7|10386.3|133
1658286600000|2022-07-20 03:10:00|10403.4|10395.6|10391.2|10383.4|10403.9|10398.3|10385.6|10382.4|44
1658286900000|2022-07-20 03:15:00|10391.6|10383.8|10385|10377.2|10395.9|10388.7|10379.2|10373.2|73
1658287200000|2022-07-20 03:20:00|10385.3|10377.5|10389.5|10381.7|10396.5|10389.5|10384.8|10377|15
1658287500000|2022-07-20 03:25:00|10389.9|10382.1|10379.4|10371.6|10389.9|10384.4|10372.6|10368.1|99
1658287800000|2022-07-20 03:30:00|10379.2|10371.4|10385.1|10377.3|10385.1|10380.8|10377.8|10370|55
1658288100000|2022-07-20 03:35:00|10384.8|10377|10380.4|10372.6|10389|10385.2|10376.9|10369.5|16
1658288400000|2022-07-20 03:40:00|10380.8|10373|10380.5|10376.7|10383.4|10377.5|10378.3|10373|2
1658288700000|2022-07-20 03:45:00|10382.6|10374.8|10379.1|10371.3|10383.2|10376.7|10372.5|10367.5|5
1658289000000|2022-07-20 03:50:00|10378.3|10370.5|10375.6|10367.8|10379.5|10372.7|10372.6|10367.8|6
1658289300000|2022-07-20 03:55:00|10376|10368.2|10376.5|10372.7|10378.6|10373.3|10372.6|10367.1|2
1658289600000|2022-07-20 04:00:00|10376.1|10372.3|10378|10374.2|10386.6|10379.9|10375.5|10368.8|11
1658289900000|2022-07-20 04:05:00|10378.3|10374.5|10372.8|10369|10382.5|10376.7|10365.9|10360.7|36
1658290200000|2022-07-20 04:10:00|10373|10369.2|10376.7|10372.9|10380.4|10374.8|10373|10368.7|34
1658290500000|2022-07-20 04:15:00|10378.6|10373.9|10374.8|10371|10381.2|10377.4|10374.2|10368.5|3
1658290800000|2022-07-20 04:20:00|10376.6|10368.8|10370.1|10366.3|10377.6|10372.8|10370.1|10364.8|23
1658291100000|2022-07-20 04:25:00|10370.5|10366.7|10362.4|10358.6|10373|10367.7|10360.5|10357.5|14
1658291400000|2022-07-20 04:30:00|10362.8|10359|10365.9|10362.1|10370.9|10367.1|10362.8|10357.5|42
1658291700000|2022-07-20 04:35:00|10365.2|10362.4|10358.3|10354.5|10365.5|10362.4|10355.8|10350.4|40
1658292000000|2022-07-20 04:40:00|10358.4|10354.6|10361.2|10357.4|10361.9|10358.1|10356.8|10351.6|5
1658292300000|2022-07-20 04:45:00|10361.7|10357.9|10366.8|10363|10369.3|10363.9|10361.7|10357.6|25
1658292600000|2022-07-20 04:50:00|10367|10363.2|10367.3|10359.5|10367.3|10363.9|10354.7|10349.5|25
1658292900000|2022-07-20 04:55:00|10365.1|10361.3|10357.4|10353.6|10367.6|10361.7|10355.1|10349.4|66
1658293200000|2022-07-20 05:00:00|10358.1|10354.3|10356|10352.2|10359.2|10354.3|10351.1|10344.8|20
1658293500000|2022-07-20 05:05:00|10357.9|10350.1|10354.4|10350.6|10362.5|10357.2|10352.7|10348|35
1658293800000|2022-07-20 05:10:00|10353.6|10349.8|10342.8|10335|10353.6|10349.8|10340.2|10334.6|56
1658294100000|2022-07-20 05:15:00|10343.5|10335.7|10330.6|10326.8|10343.5|10337.6|10323.6|10317.3|172
1658294400000|2022-07-20 05:20:00|10330.2|10326.4|10328.4|10320.6|10332.7|10327.8|10320.5|10315.6|132
1658294700000|2022-07-20 05:25:00|10328.8|10321|10330.1|10326.3|10336|10330.6|10326.9|10321|27
1658295000000|2022-07-20 05:30:00|10331.2|10327.4|10323.7|10315.9|10337.1|10332.7|10321.1|10315.9|148
1658295300000|2022-07-20 05:35:00|10324.1|10316.3|10319.4|10315.6|10335.2|10330.6|10313.4|10307.4|84
1658295600000|2022-07-20 05:40:00|10318.9|10315.1|10316.9|10309.1|10327.5|10321.7|10301.5|10296.7|186
1658295900000|2022-07-20 05:45:00|10314.4|10310.6|10319.2|10311.4|10324.8|10319.5|10307.2|10301.4|76
1658296200000|2022-07-20 05:50:00|10318.9|10311.1|10304.6|10300.8|10337.1|10332|10299.6|10293.7|128
1658296500000|2022-07-20 05:55:00|10306.5|10298.7|10290.9|10287.1|10312.9|10306.4|10289.7|10285|63
1658296800000|2022-07-20 06:00:00|10291.3|10287.5|10288.6|10280.8|10310|10306|10284.8|10279.1|158
1658297100000|2022-07-20 06:05:00|10286.1|10282.3|10282.2|10278.4|10294|10290.2|10261.1|10257.3|476
1658297400000|2022-07-20 06:10:00|10283.6|10279.4|10279|10275.2|10290.9|10285.3|10271.1|10265.8|221
1658297700000|2022-07-20 06:15:00|10279.3|10275.5|10289|10285.2|10299.5|10295.2|10278.7|10273.4|303
1658298000000|2022-07-20 06:20:00|10289.4|10285.6|10277.9|10274.1|10296.5|10291.8|10276.4|10272.6|83
1658298300000|2022-07-20 06:25:00|10280.4|10272.6|10287.5|10283.7|10292.8|10289|10265.4|10262.4|139
1658298600000|2022-07-20 06:30:00|10287|10283.2|10285.6|10277.8|10292.6|10288.7|10276.3|10270.7|75
1658298900000|2022-07-20 06:35:00|10284.5|10280.7|10276.9|10273.1|10293.6|10289.8|10266.4|10262.6|267
1658299200000|2022-07-20 06:40:00|10276.4|10272.6|10268.6|10264.8|10283.2|10278.2|10264.4|10260.7|145
1658299500000|2022-07-20 06:45:00|10269|10265.2|10295.8|10292|10297.7|10292.5|10265.6|10260.3|427
1658299800000|2022-07-20 06:50:00|10295.6|10291.8|10301.8|10298|10307.3|10303.8|10293.6|10289.8|289
1658300100000|2022-07-20 06:55:00|10301.1|10297.3|10298.5|10294.7|10306.2|10301|10291.3|10287.5|136
1658300400000|2022-07-20 07:00:00|10297.7|10293.9|10292.4|10288.6|10299.3|10295.4|10263.4|10259.6|1100
1658300700000|2022-07-20 07:05:00|10292.5|10288.7|10296.2|10292.4|10307.9|10304.1|10291.2|10287.8|358
1658301000000|2022-07-20 07:10:00|10295.9|10293.1|10300.2|10296.4|10313.2|10307.4|10285.6|10281.9|397
1658301300000|2022-07-20 07:15:00|10300.3|10296.5|10294.1|10290.3|10308.8|10305|10293.1|10290|140
1658301600000|2022-07-20 07:20:00|10293.1|10290|10282.4|10278.6|10300.1|10296.3|10273.4|10269.6|308
1658301900000|2022-07-20 07:25:00|10283.9|10280.1|10250.3|10246.5|10299.4|10295.6|10247.6|10243.8|663
1658302200000|2022-07-20 07:30:00|10250.8|10247|10240.9|10237.1|10260.6|10255.8|10222.6|10219.4|1057
1658302500000|2022-07-20 07:35:00|10242.3|10238.5|10233.5|10229.7|10254.8|10251.4|10229.8|10226|304
1658302800000|2022-07-20 07:40:00|10233.2|10229.4|10249.3|10245.5|10253.1|10249.7|10228.5|10225.4|587
1658303100000|2022-07-20 07:45:00|10249.6|10245.8|10250.6|10246.8|10257.4|10252.5|10245.5|10241.7|537
1658303400000|2022-07-20 07:50:00|10250.2|10246.4|10270.8|10267|10279|10275.2|10246.2|10242.4|1394
1658303700000|2022-07-20 07:55:00|10272.3|10268.5|10260.4|10256.6|10272.7|10268.9|10253.4|10249.6|427
1658304000000|2022-07-20 08:00:00|10260.6|10256.8|10278.7|10274.9|10283.3|10279.4|10260.6|10256.8|886
1658304300000|2022-07-20 08:05:00|10278.8|10275|10283.5|10279.7|10288.3|10284.9|10277.3|10274.5|506
1658304600000|2022-07-20 08:10:00|10284.6|10280.8|10287|10283.2|10292|10288|10279|10276.2|712
1658304900000|2022-07-20 08:15:00|10287.2|10283.4|10285.9|10282.1|10292.9|10289.1|10283.6|10280|621
1658305200000|2022-07-20 08:20:00|10285.3|10282.5|10285.3|10281.5|10290.4|10287.2|10281.6|10278.4|1351
1658305500000|2022-07-20 08:25:00|10285.7|10281.9|10276|10272.2|10313.8|10310.4|10276|10272.2|3587
1658305800000|2022-07-20 08:30:00|10275.6|10271.8|10295.9|10292.1|10302.3|10298.5|10265.3|10261.5|2031
1658306100000|2022-07-20 08:35:00|10295.7|10291.9|10303.8|10300|10321.1|10317.3|10289.2|10285.4|681
1658306400000|2022-07-20 08:40:00|10304.2|10300.4|10313.9|10310.1|10343.7|10340.5|10302.3|10298.5|1414
1658306700000|2022-07-20 08:45:00|10313.5|10309.7|10314.3|10310.5|10319.1|10315.3|10301.6|10297.8|317
1658307000000|2022-07-20 08:50:00|10313.3|10309.5|10311.1|10307.3|10323.8|10319.3|10308.2|10303|736
1658307300000|2022-07-20 08:55:00|10311.3|10307.5|10306.1|10302.3|10313.1|10309.3|10294.1|10290.3|606
1658307600000|2022-07-20 09:00:00|10305.7|10301.9|10321.4|10317.6|10329.5|10325.7|10305.6|10301.8|376
1658307900000|2022-07-20 09:05:00|10321|10317.2|10302.3|10298.5|10322|10318.8|10297.7|10293.9|1722
1658308200000|2022-07-20 09:10:00|10302.1|10298.3|10292.7|10288.9|10303.1|10299.3|10290.5|10284.9|1472
1658308500000|2022-07-20 09:15:00|10292.2|10288.4|10278.7|10274.9|10301.6|10297.8|10273.6|10269.8|400
1658308800000|2022-07-20 09:20:00|10278.6|10274.8|10283.9|10280.1|10283.9|10280.7|10262.1|10258.3|510
1658309100000|2022-07-20 09:25:00|10283.2|10279.4|10287.5|10283.7|10298.2|10294.7|10282.3|10278.5|309
1658309400000|2022-07-20 09:30:00|10287.8|10284|10295.1|10291.3|10309.4|10305.9|10286.3|10282.5|358
1658309700000|2022-07-20 09:35:00|10295.6|10291.8|10315.8|10312|10316.9|10313.1|10295.1|10291.3|377
1658310000000|2022-07-20 09:40:00|10316.3|10312.5|10307.2|10303.4|10318.1|10314.3|10306.2|10302.4|639
1658310300000|2022-07-20 09:45:00|10307.1|10303.3|10311.7|10307.9|10313.9|10310.1|10298.1|10293.3|299
1658310600000|2022-07-20 09:50:00|10311|10308.2|10300.3|10296.5|10314.8|10311.9|10299|10295.2|143
1658310900000|2022-07-20 09:55:00|10300|10297.2|10294.3|10290.5|10304.5|10300.7|10293.9|10290.5|200
1658311200000|2022-07-20 10:00:00|10293.3|10289.8|10271.6|10267.8|10296.8|10293|10260.4|10256.6|1200
1658311500000|2022-07-20 10:05:00|10271|10268.2|10231.2|10227.4|10274.6|10271.2|10231.2|10227.4|1534
1658311800000|2022-07-20 10:10:00|10231.3|10227.5|10245.6|10241.8|10245.6|10241.8|10223.3|10219.5|2257
1658312100000|2022-07-20 10:15:00|10245.9|10242.1|10248.8|10245|10251.6|10247.8|10236.1|10232.3|946
1658312400000|2022-07-20 10:20:00|10249.2|10245.4|10255.4|10251.6|10262.8|10259|10247.8|10244.3|305
1658312700000|2022-07-20 10:25:00|10257.4|10253.6|10253|10249.2|10261.4|10257.6|10252.6|10248.8|435
1658313000000|2022-07-20 10:30:00|10253.3|10249.5|10247.2|10243.4|10265.9|10262.1|10236.3|10232.9|1385
1658313300000|2022-07-20 10:35:00|10246.7|10242.9|10241.6|10237.8|10247.9|10243|10225.7|10221.9|466
1658313600000|2022-07-20 10:40:00|10240.6|10236.8|10266.6|10262.8|10270.2|10266.4|10239.1|10235.3|743
1658313900000|2022-07-20 10:45:00|10266.7|10262.9|10280.9|10277.1|10303.7|10299.9|10258.2|10254.8|700
1658314200000|2022-07-20 10:50:00|10280.8|10277|10288.8|10285|10300.5|10296.7|10280.8|10276.2|453
1658314500000|2022-07-20 10:55:00|10289.2|10285.4|10272.2|10268.4|10294.8|10291|10270.5|10266.7|298
1658314800000|2022-07-20 11:00:00|10272.5|10268.7|10275.1|10271.3|10291.3|10285.5|10262.5|10258.7|298
1658315100000|2022-07-20 11:05:00|10275.9|10272.1|10253.1|10249.3|10275.9|10272.2|10250.7|10246.1|546
1658315400000|2022-07-20 11:10:00|10252.4|10248.6|10230.5|10226.7|10254.6|10250.8|10228|10224.2|537
1658315700000|2022-07-20 11:15:00|10232.4|10224.6|10230.1|10227.3|10237|10232.3|10208.4|10205.2|1537
1658316000000|2022-07-20 11:20:00|10230.4|10226.6|10236.1|10232.3|10238.6|10234.8|10220|10216.2|411
1658316300000|2022-07-20 11:25:00|10236.3|10232.5|10227.1|10223.3|10242.5|10239.2|10223.8|10220|327
1658316600000|2022-07-20 11:30:00|10226.9|10223.1|10256.8|10253|10263|10259.2|10218.1|10214.3|796
1658316900000|2022-07-20 11:35:00|10257.2|10253.4|10243.5|10239.7|10261.2|10257.4|10241.5|10237.7|198
1658317200000|2022-07-20 11:40:00|10242.3|10238.5|10240.2|10236.4|10248.4|10244.6|10237.5|10234|303
1658317500000|2022-07-20 11:45:00|10239.8|10236|10255.7|10251.9|10269|10262.7|10238.4|10235.6|1703
1658317800000|2022-07-20 11:50:00|10256.5|10252.7|10266.8|10263|10285.5|10279.6|10255.5|10251.7|443
1658318100000|2022-07-20 11:55:00|10266.5|10262.7|10272.4|10268.6|10281.6|10276.9|10262.6|10258.8|398
1658318400000|2022-07-20 12:00:00|10272.3|10268.5|10265|10261.2|10272.3|10268.5|10260.4|10257.2|517
1658318700000|2022-07-20 12:05:00|10264.5|10260.7|10251.9|10249.1|10278.4|10274.6|10251.4|10247.6|721
1658319000000|2022-07-20 12:10:00|10252.3|10249.5|10233|10229.2|10253.9|10250.1|10232|10228.8|279
1658319300000|2022-07-20 12:15:00|10232.6|10228.8|10233.7|10229.9|10240.6|10236.8|10232.2|10228.4|1039
1658319600000|2022-07-20 12:20:00|10233.5|10229.7|10206.6|10202.8|10236.2|10232.7|10191.2|10187.4|2073
1658319900000|2022-07-20 12:25:00|10205.8|10202|10218.4|10214.6|10228.7|10224.9|10189.1|10186.3|1022
1658320200000|2022-07-20 12:30:00|10218.1|10214.3|10221.3|10217.5|10231.1|10228.3|10208.1|10202.5|704
1658320500000|2022-07-20 12:35:00|10221.1|10217.3|10208.3|10204.5|10226.9|10223.1|10200|10197.1|461
1658320800000|2022-07-20 12:40:00|10207.3|10203.5|10232.5|10228.7|10235.7|10232.4|10205.3|10202|348
1658321100000|2022-07-20 12:45:00|10232.2|10228.4|10241.5|10237.7|10242|10239|10227|10223.2|466
1658321400000|2022-07-20 12:50:00|10241.1|10237.3|10243.2|10239.4|10258.1|10254.3|10226.8|10223|859
1658321700000|2022-07-20 12:55:00|10243.6|10239.8|10244.9|10241.1|10263.3|10259.7|10235.3|10231.5|661
1658322000000|2022-07-20 13:00:00|10245.3|10241.5|10251.3|10247.5|10259.5|10256.4|10202.1|10198.7|1727
1658322300000|2022-07-20 13:05:00|10252.5|10248.7|10237.8|10234|10266.5|10261.8|10232.2|10228.7|702
1658322600000|2022-07-20 13:10:00|10237.5|10233.7|10233.7|10229.9|10250.3|10246.9|10229.5|10225.7|642
1658322900000|2022-07-20 13:15:00|10233.4|10229.6|10254.9|10251.1|10261.8|10258.5|10231.7|10227.9|940
1658323200000|2022-07-20 13:20:00|10254.6|10250.8|10256.7|10252.9|10264.5|10260.7|10242.2|10238.9|1106
1658323500000|2022-07-20 13:25:00|10256.6|10252.8|10272|10268.2|10275|10271.6|10238.9|10235.1|1153
1658323800000|2022-07-20 13:30:00|10272.4|10268.6|10280.3|10276.5|10292.3|10289.2|10245.7|10241.9|1163
1658324100000|2022-07-20 13:35:00|10280.7|10276.9|10260|10256.2|10285.9|10282.1|10252.1|10248.8|812
1658324400000|2022-07-20 13:40:00|10260.6|10257.8|10220.7|10216.9|10262.2|10259.2|10213.3|10209.9|1332
1658324700000|2022-07-20 13:45:00|10220.9|10217.1|10229.5|10225.7|10237.4|10234|10206.7|10203.4|1282
1658325000000|2022-07-20 13:50:00|10229.1|10225.3|10249.6|10245.8|10254.8|10251|10218.1|10214.3|1056
1658325300000|2022-07-20 13:55:00|10248.3|10244.5|10254.5|10250.7|10265.1|10261.6|10248.3|10244.5|782
1658325600000|2022-07-20 14:00:00|10254.9|10251.1|10255|10251.2|10273|10269.2|10239.4|10235.9|1177
1658325900000|2022-07-20 14:05:00|10253.9|10250.1|10244.9|10241.1|10255.1|10251.3|10234.7|10230.9|1139
1658326200000|2022-07-20 14:10:00|10245.3|10241.5|10233.9|10230.1|10250.7|10246.9|10223.4|10219.6|863
1658326500000|2022-07-20 14:15:00|10233.6|10229.8|10244.7|10240.9|10248.3|10244.5|10223.9|10221.1|966
1658326800000|2022-07-20 14:20:00|10245.1|10241.3|10254.4|10250.6|10266.6|10262.8|10238.4|10235|919
1658327100000|2022-07-20 14:25:00|10254|10250.2|10252.7|10244.9|10266.9|10263.1|10244.2|10238.6|1401
1658327400000|2022-07-20 14:30:00|10253.1|10245.3|10237.2|10233.4|10276.7|10271.9|10191.8|10188.8|5377
1658327700000|2022-07-20 14:35:00|10237.6|10233.8|10259.8|10256|10287|10283.2|10236.6|10233.8|2361
1658328000000|2022-07-20 14:40:00|10259.4|10255.6|10258.8|10255|10263.1|10259.4|10217|10213.2|1857
1658328300000|2022-07-20 14:45:00|10257.7|10253.9|10310|10306.2|10311.7|10308.5|10257.7|10253.9|2055
1658328600000|2022-07-20 14:50:00|10309.7|10305.9|10382|10378.2|10384|10380.6|10306.7|10303.5|2720
1658328900000|2022-07-20 14:55:00|10380|10377.2|10376.7|10372.9|10387|10383.8|10351.3|10347.5|1878
1658329200000|2022-07-20 15:00:00|10376.3|10373.5|10376.1|10372.3|10391.4|10387.6|10358.8|10355|2281
1658329500000|2022-07-20 15:05:00|10375|10371.2|10358.7|10354.9|10376|10372.2|10336.3|10333|1849
1658329800000|2022-07-20 15:10:00|10358.1|10355.9|10356|10352.2|10368.3|10364.9|10350.4|10346.9|1406
1658330100000|2022-07-20 15:15:00|10355.5|10351.7|10343.5|10339.7|10356.4|10353.2|10331.9|10328.7|1790
1658330400000|2022-07-20 15:20:00|10342.8|10340|10327.9|10325.1|10343.8|10340.7|10309.8|10306|1362
1658330700000|2022-07-20 15:25:00|10327.6|10324.8|10331.6|10327.8|10337|10333.2|10314.8|10312|3324
1658331000000|2022-07-20 15:30:00|10331.2|10327.4|10329.2|10325.4|10339.1|10335.5|10305|10302.2|3022
1658331300000|2022-07-20 15:35:00|10329.6|10325.8|10331.5|10327.7|10335.4|10332|10308.9|10305.1|823
1658331600000|2022-07-20 15:40:00|10331.1|10328.3|10334|10330.2|10342.2|10338.4|10324.6|10321.4|993
1658331900000|2022-07-20 15:45:00|10334.2|10330.4|10345.9|10342.1|10348.7|10345.7|10325.9|10322.1|649
1658332200000|2022-07-20 15:50:00|10345.5|10342.7|10361.5|10357.7|10363.1|10359.7|10339.5|10336.1|434
1658332500000|2022-07-20 15:55:00|10361.8|10358|10355.4|10351.6|10364.4|10361.6|10350.2|10347|723
1658332800000|2022-07-20 16:00:00|10355.2|10351.4|10342|10338.2|10356.4|10353.4|10332|10329.2|463
1658333100000|2022-07-20 16:05:00|10342.4|10338.6|10369.1|10365.3|10378.3|10375.5|10341.5|10337.7|873
1658333400000|2022-07-20 16:10:00|10368.7|10364.9|10372.8|10370|10398.4|10394.6|10364.8|10361.5|1720
1658333700000|2022-07-20 16:15:00|10373.1|10369.3|10373.8|10370|10381.7|10378.3|10368|10365.2|524
1658334000000|2022-07-20 16:20:00|10373.1|10369.3|10378.7|10374.9|10383.8|10380.4|10369.1|10365.3|396
1658334300000|2022-07-20 16:25:00|10378.2|10374.4|10387.7|10383.9|10389.5|10385.7|10373.6|10370.8|585
1658334600000|2022-07-20 16:30:00|10387.5|10383.7|10383.2|10379.4|10392.1|10389|10373.2|10369.5|388
1658334900000|2022-07-20 16:35:00|10382.8|10379|10378.1|10375.3|10383.8|10380.6|10368.8|10365.6|368
1658335200000|2022-07-20 16:40:00|10377.7|10374.9|10363.1|10359.3|10383.4|10379.9|10358.8|10355.6|663
1658335500000|2022-07-20 16:45:00|10363.4|10359.6|10360.5|10356.7|10363.4|10359.6|10353.5|10350.4|403
1658335800000|2022-07-20 16:50:00|10359.5|10355.7|10370.6|10367.8|10374.5|10370.1|10353|10349.7|646
1658336100000|2022-07-20 16:55:00|10371.2|10367.4|10397.3|10393.5|10410.2|10406.6|10368.1|10364.4|921
1658336400000|2022-07-20 17:00:00|10396.9|10393.1|10378.9|10375.1|10402.9|10399.7|10375.5|10372.1|449
1658336700000|2022-07-20 17:05:00|10379.2|10375.4|10380.4|10376.6|10392.3|10388.9|10369.3|10365.5|507
1658337000000|2022-07-20 17:10:00|10379.9|10376.1|10340.4|10336.6|10379.9|10376.1|10330|10326.2|1438
1658337300000|2022-07-20 17:15:00|10340.2|10336.4|10368.6|10364.8|10371.2|10367.8|10335.4|10332.1|480
1658337600000|2022-07-20 17:20:00|10369.2|10365.4|10336.9|10333.1|10375.6|10371.8|10335.5|10332.5|608
1658337900000|2022-07-20 17:25:00|10337.3|10333.5|10342.8|10339|10342.8|10339.7|10330|10327.2|825
1658338200000|2022-07-20 17:30:00|10342.6|10338.8|10342|10338.2|10343|10339.5|10326.5|10322.7|588
1658338500000|2022-07-20 17:35:00|10342.2|10338.4|10345.8|10342|10348.5|10344.7|10332.3|10328.5|860
1658338800000|2022-07-20 17:40:00|10345.5|10341.7|10354.5|10350.7|10357.2|10353.4|10340.2|10336.4|611
1658339100000|2022-07-20 17:45:00|10355.2|10351.4|10339.4|10336.6|10362.5|10358.7|10338|10334.6|321
1658339400000|2022-07-20 17:50:00|10339|10336.2|10317.8|10314|10341|10337.2|10313.1|10309.8|599
1658339700000|2022-07-20 17:55:00|10317.4|10314.6|10292.6|10288.8|10318.1|10314.6|10291.3|10288.3|576
1658340000000|2022-07-20 18:00:00|10292.3|10288.5|10281.3|10277.5|10298.8|10295.5|10263.7|10260.5|1333
1658340300000|2022-07-20 18:05:00|10281.7|10277.9|10303.3|10299.5|10306.2|10302.4|10273.6|10269.8|890
1658340600000|2022-07-20 18:10:00|10302.9|10299.1|10309.5|10306.7|10314.9|10311.3|10294.8|10291.5|654
1658340900000|2022-07-20 18:15:00|10310.1|10306.3|10329.5|10325.7|10333.8|10330.2|10303.7|10300.3|1231
1658341200000|2022-07-20 18:20:00|10329.9|10326.1|10311.7|10307.9|10340.9|10337.1|10300.1|10296.3|1021
1658341500000|2022-07-20 18:25:00|10312.1|10308.3|10358.8|10355|10365.3|10362.5|10312.1|10308.3|2847
1658341800000|2022-07-20 18:30:00|10358.6|10354.8|10353|10349.2|10368.9|10365.1|10341.5|10337.7|930
1658342100000|2022-07-20 18:35:00|10352|10348.2|10345.2|10341.4|10357.3|10353.5|10340.6|10337.8|239
1658342400000|2022-07-20 18:40:00|10344.8|10341|10346.4|10342.6|10352|10348.6|10343|10339.2|236
1658342700000|2022-07-20 18:45:00|10345.9|10342.1|10341.2|10337.4|10347|10343.2|10338.7|10334.6|76
1658343000000|2022-07-20 18:50:00|10341.1|10337.3|10327.5|10323.7|10341.7|10337.9|10324.8|10321.6|247
1658343300000|2022-07-20 18:55:00|10327.8|10324|10338|10334.2|10339.4|10335.6|10324.8|10321|159
1658343600000|2022-07-20 19:00:00|10338.1|10334.3|10342.9|10340.1|10348.6|10344.8|10337|10333.2|215
1658343900000|2022-07-20 19:05:00|10344.3|10340.5|10349.4|10345.6|10351.8|10348.2|10342.9|10339.4|205
1658344200000|2022-07-20 19:10:00|10348.5|10344.7|10351.8|10348|10352.6|10348.8|10344.3|10340.5|127
1658344500000|2022-07-20 19:15:00|10351.2|10348.4|10357.6|10353.8|10365.2|10362|10349.9|10346.1|333
1658344800000|2022-07-20 19:20:00|10356.9|10353.1|10332.4|10328.6|10357.9|10354.1|10324.4|10320.6|229
1658345100000|2022-07-20 19:25:00|10332.8|10329|10344.1|10340.3|10346.8|10343.3|10331.7|10326.9|236
1658345400000|2022-07-20 19:30:00|10344.3|10340.5|10345.8|10342|10349.5|10344.8|10340.1|10336.3|109
1658345700000|2022-07-20 19:35:00|10345.5|10341.7|10354.8|10351|10357.4|10354.1|10343.6|10339.8|166
1658346000000|2022-07-20 19:40:00|10354.4|10350.6|10353.7|10349.9|10363.5|10360|10351.9|10348.2|105
1658346300000|2022-07-20 19:45:00|10354|10350.2|10338.8|10335|10357.1|10352.8|10338.1|10334.3|112
1658346600000|2022-07-20 19:50:00|10339.2|10335.4|10332.1|10328.3|10340.3|10336|10328.8|10325.3|74
1658346900000|2022-07-20 19:55:00|10332.5|10328.7|10327.3|10323.5|10335|10329.7|10323.3|10319.5|91
1658347200000|2022-07-20 20:00:00|10327.2|10323.4|10341.5|10337.7|10344.6|10340.8|10326.6|10322.8|83
1658347500000|2022-07-20 20:05:00|10341.1|10337.3|10332.8|10329|10343.5|10339.7|10332.5|10328.7|25
1658347800000|2022-07-20 20:10:00|10333.2|10329.4|10330.3|10326.5|10333.7|10329.9|10330|10325|11
1658348100000|2022-07-20 20:15:00|10331|10327.2|10336.7|10332.9|10339.4|10335.6|10327.9|10324.1|61
1658348400000|2022-07-20 20:20:00|10336.9|10333.1|10336.1|10332.3|10340.3|10334.9|10330.1|10326.3|121
1658348700000|2022-07-20 20:25:00|10335.1|10331.3|10330.1|10326.3|10336.7|10331.8|10326.5|10322.1|25
1658349000000|2022-07-20 20:30:00|10330.3|10326.5|10323.3|10319.5|10331.2|10327.4|10321.2|10317.2|29
1658349300000|2022-07-20 20:35:00|10323.5|10319.7|10327.3|10323.5|10329.3|10325.5|10323.3|10319.5|51
1658349600000|2022-07-20 20:40:00|10328.5|10324.7|10329.3|10325.5|10331.4|10326.1|10326.8|10322.6|42
1658349900000|2022-07-20 20:45:00|10329.8|10326|10321.4|10317.6|10337.3|10333.5|10321.4|10317.6|52
1658350200000|2022-07-20 20:50:00|10322.2|10318.4|10325.6|10321.8|10330.1|10326.3|10320.2|10317.3|65
1658350500000|2022-07-20 20:55:00|10326.6|10322.8|10330.9|10327.1|10337.4|10332.1|10321.2|10318|90
1658350800000|2022-07-20 21:00:00|10331.3|10327.5|10339.7|10331.9|10343.5|10335.7|10331.3|10324.5|4
1658351100000|2022-07-20 21:05:00|10339.9|10332.1|10350.9|10343.1|10362.7|10359.1|10339.9|10332.1|20
1658351400000|2022-07-20 21:10:00|10350.4|10342.6|10329.9|10322.1|10350.4|10342.6|10325.6|10317.8|8
1658351700000|2022-07-20 21:15:00|10328.9|10321.1|10325.8|10318|10333.3|10325.5|10325.6|10317.8|2
1658352000000|2022-07-20 21:20:00|10332.3|10324.5|10333.1|10325.3|10345.2|10337.4|10332.2|10324.4|4
1658352300000|2022-07-20 21:25:00|10332.9|10325.1|10333.6|10325.8|10356.7|10352.3|10332|10324.2|9
1658352600000|2022-07-20 21:30:00|10330.6|10322.8|10328|10320.2|10341.6|10333.8|10316.1|10308.3|4
1658352900000|2022-07-20 21:35:00|10331.5|10323.7|10331|10323.2|10339.5|10331.7|10330|10322.2|2
1658353200000|2022-07-20 21:40:00|10330.9|10323.1|10330.9|10323.1|10330.9|10323.1|10330.9|10323.1|0
1658353500000|2022-07-20 21:45:00|10331|10323.2|10334.9|10327.1|10334.9|10327.1|10331|10323.2|0
1658353800000|2022-07-20 21:50:00|10334.8|10327|10334.8|10327|10334.8|10327|10334.8|10327|0
1658354100000|2022-07-20 21:55:00|10334.6|10326.8|10332.3|10324.5|10337.3|10329.5|10332.3|10324.5|1
1658361600000|2022-07-21 00:00:00|10302.8|10295|10317.8|10310|10326|10322.2|10299.3|10293.3|163
1658361900000|2022-07-21 00:05:00|10318.5|10310.7|10319.6|10315.8|10324.7|10319.6|10316.1|10309.4|36
1658362200000|2022-07-21 00:10:00|10318.8|10315|10316.6|10312.8|10331.7|10325.2|10315.9|10312.1|31
1658362500000|2022-07-21 00:15:00|10316.9|10313.1|10304.5|10300.7|10323.1|10317.1|10302.9|10297.2|19
1658362800000|2022-07-21 00:20:00|10306.4|10302.6|10316.8|10313|10318.8|10313|10305.4|10298.7|5
1658363100000|2022-07-21 00:25:00|10316.6|10308.8|10315.4|10311.6|10317.9|10311.6|10309.9|10305.8|6
1658363400000|2022-07-21 00:30:00|10314.3|10310.5|10314.7|10310.9|10319.2|10313.4|10311.4|10305.7|26
1658363700000|2022-07-21 00:35:00|10315|10311.2|10309.3|10305.5|10321.8|10318.4|10307.3|10301.6|28
1658364000000|2022-07-21 00:40:00|10309.2|10305.4|10308.2|10304.4|10314.2|10308.8|10304.3|10298.3|10
1658364300000|2022-07-21 00:45:00|10308.6|10304.8|10309.1|10305.3|10315.7|10310.9|10307.6|10301.9|15
1658364600000|2022-07-21 00:50:00|10308.1|10304.9|10316.2|10308.4|10316.3|10311|10308.1|10304.9|7
1658364900000|2022-07-21 00:55:00|10314.4|10310.6|10324.4|10320.6|10329.6|10323.7|10314.4|10309.4|4
1658365200000|2022-07-21 01:00:00|10324.2|10320.4|10317.1|10309.3|10336.8|10330.9|10313.3|10307|75
1658365500000|2022-07-21 01:05:00|10316.5|10308.7|10291.9|10284.1|10316.5|10308.7|10279.6|10275.1|195
1658365800000|2022-07-21 01:10:00|10290|10282.2|10288.8|10281|10298.3|10291.6|10276.5|10271.2|114
1658366100000|2022-07-21 01:15:00|10289.3|10281.5|10290|10286.2|10299|10293.6|10281.2|10274.5|77
1658366400000|2022-07-21 01:20:00|10290.4|10286.6|10278.6|10274.8|10292.3|10286.7|10273.4|10267.4|47
1658366700000|2022-07-21 01:25:00|10278.2|10274.4|10284.4|10276.6|10290.8|10284.5|10270.6|10265.3|34
1658367000000|2022-07-21 01:30:00|10284.6|10276.8|10295.9|10292.1|10314|10308.1|10279.9|10273.6|114
1658367300000|2022-07-21 01:35:00|10296.3|10292.5|10296.8|10289|10308.5|10303.7|10288.9|10282.5|48
1658367600000|2022-07-21 01:40:00|10297.5|10289.7|10302.1|10294.3|10309.2|10304.7|10294|10288|41
1658367900000|2022-07-21 01:45:00|10300|10296.2|10279.4|10275.6|10305.8|10299.2|10273.7|10267.8|53
1658368200000|2022-07-21 01:50:00|10280.5|10272.7|10266.1|10262.3|10280.5|10273.2|10266.1|10259.4|67
1658368500000|2022-07-21 01:55:00|10266.2|10262.4|10269.2|10261.4|10271.7|10265.3|10259.6|10255.1|64
1658368800000|2022-07-21 02:00:00|10269.6|10261.8|10259.7|10255.9|10269.8|10263.9|10256.3|10253.5|177
1658369100000|2022-07-21 02:05:00|10259.4|10255.6|10261.9|10258.1|10271.9|10266.1|10257.2|10251.7|282
1658369400000|2022-07-21 02:10:00|10261.7|10257.9|10272.3|10268.5|10275.2|10269.1|10259.5|10255.6|105
1658369700000|2022-07-21 02:15:00|10271.9|10268.1|10267.8|10264|10275.2|10271|10267|10262.6|13
1658370000000|2022-07-21 02:20:00|10267.3|10263.5|10269.2|10265.4|10275.7|10270.4|10265.9|10261|9
1658370300000|2022-07-21 02:25:00|10269.3|10265.5|10274.8|10271|10278.9|10274|10268.7|10264.1|40
1658370600000|2022-07-21 02:30:00|10274.3|10270.5|10275.7|10271.9|10286.6|10281.3|10270.1|10264.5|43
1658370900000|2022-07-21 02:35:00|10276.1|10272.3|10279.2|10275.4|10280.2|10275.4|10267.2|10262.4|163
1658371200000|2022-07-21 02:40:00|10279.5|10275.7|10265|10261.2|10282.9|10277|10265|10260.6|89
1658371500000|2022-07-21 02:45:00|10265.5|10261.7|10269.9|10266.1|10275.5|10269.9|10262|10256.7|52
1658371800000|2022-07-21 02:50:00|10271.8|10264|10272.5|10268.7|10279|10273.7|10266.4|10261.8|134
1658372100000|2022-07-21 02:55:00|10272|10268.2|10279.4|10275.6|10283.3|10279.9|10269.2|10263.6|140
1658372400000|2022-07-21 03:00:00|10279.3|10275.5|10278.4|10274.6|10284.7|10279.8|10275.6|10269.9|51
1658372700000|2022-07-21 03:05:00|10279.7|10275.9|10286|10278.2|10286.1|10282.6|10271|10265.6|33
1658373000000|2022-07-21 03:10:00|10286.4|10278.6|10289.2|10285.4|10298.6|10295.3|10283.6|10277.8|28
1658373300000|2022-07-21 03:15:00|10289.3|10285.5|10284|10280.2|10294.9|10291|10280.5|10275.3|19
1658373600000|2022-07-21 03:20:00|10283.3|10280.5|10283.1|10280.3|10287.9|10282.1|10276.5|10272.7|25
1658373900000|2022-07-21 03:25:00|10284.1|10282.6|10288|10280.2|10294|10288.9|10284.1|10279|37
1658374200000|2022-07-21 03:30:00|10286.5|10282.7|10282.6|10278.8|10291.4|10285.1|10280.4|10276.6|19
1658374500000|2022-07-21 03:35:00|10282.7|10278.9|10280.8|10277|10284.2|10280.4|10277.4|10271.7|38
1658374800000|2022-07-21 03:40:00|10279.8|10276|10280.5|10276.7|10282.3|10277.3|10278.6|10272.4|9
1658375100000|2022-07-21 03:45:00|10280.1|10276.3|10278.7|10274.9|10283.6|10278.3|10277.2|10272|5
1658375400000|2022-07-21 03:50:00|10281.2|10273.4|10283.7|10279.9|10284.1|10280.3|10278.3|10272.4|12
1658375700000|2022-07-21 03:55:00|10282.8|10279|10284.3|10276.5|10284.7|10279.4|10280.8|10275.9|3
1658376000000|2022-07-21 04:00:00|10282.2|10278.4|10274.5|10270.7|10286.7|10280.9|10274.1|10268.4|5
1658376300000|2022-07-21 04:05:00|10274.1|10270.3|10267.1|10263.3|10276.6|10270.7|10264.5|10258.8|15
1658376600000|2022-07-21 04:10:00|10269|10261.2|10272|10268.2|10273.8|10268.6|10263.4|10258.1|10
1658376900000|2022-07-21 04:15:00|10271.9|10268.1|10272.7|10268.9|10279.9|10274.1|10271.5|10267.7|10
1658377200000|2022-07-21 04:20:00|10272.2|10268.4|10273.3|10269.5|10274.5|10270.7|10269.4|10266.2|6
1658377500000|2022-07-21 04:25:00|10272.9|10269.1|10267.5|10263.7|10275.4|10270.7|10266.2|10261.2|13
1658377800000|2022-07-21 04:30:00|10267.6|10263.8|10275.2|10271.4|10277.3|10271.4|10261|10257.4|26
1658378100000|2022-07-21 04:35:00|10274.4|10270.6|10266.7|10262.9|10277.8|10274|10266.7|10262.9|16
1658378400000|2022-07-21 04:40:00|10265.7|10261.9|10262.3|10258.5|10266.7|10262.9|10257.2|10254|31
1658378700000|2022-07-21 04:45:00|10261.3|10257.5|10264.1|10260.3|10264.5|10261.3|10260.3|10256.5|13
1658379000000|2022-07-21 04:50:00|10264|10260.2|10260.2|10256.4|10266.1|10262.3|10259.7|10255.9|4
1658379300000|2022-07-21 04:55:00|10260.6|10256.8|10259.1|10255.3|10262.1|10258.3|10258|10254.9|12
1658379600000|2022-07-21 05:00:00|10259|10255.2|10262.1|10258.3|10264.4|10261|10257|10253.8|37
1658379900000|2022-07-21 05:05:00|10262.9|10259.1|10266.5|10262.7|10266.9|10263.1|10261|10257.2|17
1658380200000|2022-07-21 05:10:00|10266.9|10263.1|10266|10262.2|10275.3|10271.1|10265.4|10261.6|28
1658380500000|2022-07-21 05:15:00|10267.9|10260.1|10258.8|10255|10267.9|10262.1|10256.5|10253.5|80
1658380800000|2022-07-21 05:20:00|10260.3|10256|10259.6|10255.8|10261.8|10258|10257.9|10253.2|65
1658381100000|2022-07-21 05:25:00|10258.9|10255.1|10257.1|10254.3|10260.7|10256.9|10257.1|10253.9|22
1658381400000|2022-07-21 05:30:00|10256.7|10253.9|10263.6|10259.8|10265.7|10262.9|10254.7|10251.7|717
1658381700000|2022-07-21 05:35:00|10263.1|10259.3|10286.2|10282.4|10288.3|10283|10261.3|10257.9|252
1658382000000|2022-07-21 05:40:00|10288.3|10280.5|10281.4|10277.6|10291.3|10286.6|10277.8|10271.7|37
1658382300000|2022-07-21 05:45:00|10281.7|10277.9|10286.7|10282.9|10298.6|10295.4|10281.7|10276.1|94
1658382600000|2022-07-21 05:50:00|10287.1|10283.3|10305.7|10301.9|10305.7|10301.9|10287.1|10283.3|150
1658382900000|2022-07-21 05:55:00|10305.3|10302.5|10304.8|10301|10307.4|10304.6|10297.5|10293.7|123
1658383200000|2022-07-21 06:00:00|10305.2|10301.4|10294.2|10290.4|10305.2|10302.4|10292.4|10288.6|86
1658383500000|2022-07-21 06:05:00|10294.9|10291.1|10308.4|10304.6|10308.4|10304.6|10291.4|10287.6|134
1658383800000|2022-07-21 06:10:00|10308|10305.2|10326.7|10322.9|10330.2|10326.4|10307.7|10304.2|156
1658384100000|2022-07-21 06:15:00|10326.3|10322.5|10315.6|10311.8|10326.6|10322.8|10310.2|10306.5|115
1658384400000|2022-07-21 06:20:00|10315.7|10311.9|10324.9|10321.1|10330.5|10326.7|10315.2|10311.1|130
1658384700000|2022-07-21 06:25:00|10324.8|10321|10304.3|10300.5|10330.4|10326.6|10300.8|10297|125
1658385000000|2022-07-21 06:30:00|10304.7|10300.9|10288.9|10285.1|10304.7|10300.9|10284.3|10280.9|156
1658385300000|2022-07-21 06:35:00|10289.3|10285.5|10292.3|10288.5|10296.7|10293.9|10279.3|10275.9|97
1658385600000|2022-07-21 06:40:00|10292.1|10288.3|10289.2|10285.4|10297.2|10292.6|10282.2|10278.4|176
1658385900000|2022-07-21 06:45:00|10288.1|10284.3|10286.3|10282.5|10295.1|10291.3|10283|10278.8|462
1658386200000|2022-07-21 06:50:00|10286.7|10282.9|10275.1|10271.3|10286.7|10282.9|10269|10265.2|175
1658386500000|2022-07-21 06:55:00|10275.9|10272.1|10257.9|10254.1|10277.1|10273.3|10256.9|10253.1|393
1658386800000|2022-07-21 07:00:00|10258.4|10254.6|10266.1|10262.3|10273.7|10269.9|10255.7|10252.4|304
1658387100000|2022-07-21 07:05:00|10266|10262.2|10265.5|10261.7|10276.8|10273|10262.2|10258.4|305
1658387400000|2022-07-21 07:10:00|10265.9|10262.1|10274.5|10270.7|10277.5|10274.3|10260.9|10257.1|135
1658387700000|2022-07-21 07:15:00|10274.1|10270.3|10278|10274.2|10282|10279.2|10261.2|10256.5|842
1658388000000|2022-07-21 07:20:00|10277.6|10274.8|10295.6|10291.8|10296.7|10292.9|10272.6|10269.2|222
1658388300000|2022-07-21 07:25:00|10294.7|10290.9|10279.6|10275.8|10304.2|10300|10277.6|10273.8|590
1658388600000|2022-07-21 07:30:00|10279.8|10276|10256.9|10254.1|10288.2|10284.4|10256.9|10253.3|570
1658388900000|2022-07-21 07:35:00|10257.3|10254.5|10257.8|10254|10264.1|10259.9|10254.9|10251|945
1658389200000|2022-07-21 07:40:00|10257.4|10253.6|10235.2|10231.4|10261.9|10258.7|10231.8|10227.8|1131
1658389500000|2022-07-21 07:45:00|10235.6|10231.8|10197.3|10193.5|10242.6|10238.8|10185.3|10181.5|1188
1658389800000|2022-07-21 07:50:00|10196.9|10193.1|10154.2|10150.4|10201.7|10196.4|10128.9|10124|1713
1658390100000|2022-07-21 07:55:00|10154.6|10150.8|10139.2|10135.4|10160|10155.8|10114.9|10108.6|662
1658390400000|2022-07-21 08:00:00|10141.8|10134|10133.6|10129.8|10144.6|10140.8|10119|10116.2|1040
1658390700000|2022-07-21 08:05:00|10134|10130.2|10109.9|10106.1|10136.4|10133.2|10106.5|10103.7|1733
1658391000000|2022-07-21 08:10:00|10109.5|10105.7|10114.1|10110.3|10123.7|10119.9|10103.8|10101|1282
1658391300000|2022-07-21 08:15:00|10113.7|10109.9|10109.6|10105.8|10119.8|10116|10105.7|10102.5|573
1658391600000|2022-07-21 08:20:00|10109.5|10105.7|10057.2|10053.4|10114.9|10111.8|10044.9|10041.2|2766
1658391900000|2022-07-21 08:25:00|10055|10051.2|10030.9|10028.1|10055|10051.2|10005.2|10001.9|5055
1658392200000|2022-07-21 08:30:00|10029.8|10027|10066.7|10062.9|10071.7|10068.1|10013.5|10010.7|2976
1658392500000|2022-07-21 08:35:00|10065.7|10060.9|10029.7|10025.9|10066.8|10063.9|10014.3|10010.5|1505
1658392800000|2022-07-21 08:40:00|10030.3|10026.5|10056.6|10052.8|10069.5|10063.8|10014.3|10010.5|1322
1658393100000|2022-07-21 08:45:00|10057.2|10053.4|10050.8|10047|10065.4|10059.6|10047.2|10041.8|815
1658393400000|2022-07-21 08:50:00|10050.7|10046.9|10050.1|10046.3|10052.2|10048.4|10030.8|10025.9|1089
1658393700000|2022-07-21 08:55:00|10049.1|10046|10059.1|10055.3|10064.2|10060.8|10025.9|10022.7|1128
1658394000000|2022-07-21 09:00:00|10059|10055.2|9982.6|9978.8|10059|10055.2|9978.5|9974.7|1356
1658394300000|2022-07-21 09:05:00|9981|9978.2|9950.8|9947|9982.6|9979.8|9927.3|9923.5|3141
1658394600000|2022-07-21 09:10:00|9950.9|9947.1|9968.7|9964.9|9974.1|9969.5|9942.3|9937.1|1414
1658394900000|2022-07-21 09:15:00|9968.3|9964.5|9971.6|9967.8|9985.7|9979.1|9959.3|9955.5|707
1658395200000|2022-07-21 09:20:00|9971.7|9967.9|9953.6|9949.8|9973.3|9968.8|9921.4|9916.5|1062
1658395500000|2022-07-21 09:25:00|9954|9950.2|9963.9|9960.1|9971.6|9967.8|9938.5|9934.7|552
1658395800000|2022-07-21 09:30:00|9963.6|9959.8|9951.2|9947.4|9973.6|9969.8|9946.7|9942.9|545
1658396100000|2022-07-21 09:35:00|9951.6|9947.8|9914.8|9911|9953.5|9949.7|9906.4|9902.7|2568
1658396400000|2022-07-21 09:40:00|9914.6|9910.8|9940.2|9937.4|9948.9|9945.1|9914.6|9910.8|745
1658396700000|2022-07-21 09:45:00|9939.8|9937|9928.6|9924.8|9945.4|9941.6|9919.9|9916.1|565
1658397000000|2022-07-21 09:50:00|9929.4|9925.6|9930.2|9926.4|9930.9|9927.5|9915.7|9911.9|894
1658397300000|2022-07-21 09:55:00|9930|9926.2|9923.5|9919.7|9940.6|9936.8|9887.7|9884.7|1427
1658397600000|2022-07-21 10:00:00|9920.9|9918.1|9915.4|9911.6|9938.3|9934.5|9904.2|9899.1|899
1658397900000|2022-07-21 10:05:00|9915.6|9911.8|9882.3|9878.5|9916.1|9912.3|9857.9|9854.1|2878
1658398200000|2022-07-21 10:10:00|9881.7|9878.9|9889|9885.2|9896.2|9891|9852.1|9848.3|1248
1658398500000|2022-07-21 10:15:00|9889.6|9885.8|9901.1|9897.3|9906.4|9902.6|9867.8|9863.3|1496
1658398800000|2022-07-21 10:20:00|9900.3|9896.5|9894.1|9890.3|9901.8|9896.6|9870.6|9866.8|695
1658399100000|2022-07-21 10:25:00|9894.2|9890.4|9903.4|9899.6|9908.4|9903.3|9884.5|9880.7|409
1658399400000|2022-07-21 10:30:00|9903|9899.2|9865.1|9862.3|9903|9899.2|9855.9|9850.7|643
1658399700000|2022-07-21 10:35:00|9865.5|9862.7|9864.1|9860.3|9875.3|9870.9|9838.4|9833.4|1337
1658400000000|2022-07-21 10:40:00|9864.5|9860.7|9833.7|9829.9|9867.6|9862.3|9833.7|9828|1465
1658400300000|2022-07-21 10:45:00|9833.3|9829.5|9881.5|9877.7|9885.5|9880.4|9826.6|9822.8|1100
1658400600000|2022-07-21 10:50:00|9881.6|9877.8|9894.7|9890.9|9901.2|9895.1|9866.5|9862.7|1077
1658400900000|2022-07-21 10:55:00|9894.2|9890.4|9898.7|9895.9|9910.3|9906.5|9893|9889.2|1359
1658401200000|2022-07-21 11:00:00|9899.4|9895.6|9902.6|9898.8|9924.5|9919.6|9889.4|9885.6|879
1658401500000|2022-07-21 11:05:00|9902.9|9899.1|9906.9|9903.1|9924.6|9921.2|9900.4|9895|611
1658401800000|2022-07-21 11:10:00|9907.3|9903.5|9953.4|9949.6|9956.2|9952.4|9906.7|9901|1102
1658402100000|2022-07-21 11:15:00|9954.8|9951|9927.3|9923.5|9954.8|9951|9911.2|9906.3|433
1658402400000|2022-07-21 11:20:00|9927.7|9923.9|9967.3|9963.5|9990.7|9986.9|9927.7|9923.9|771
1658402700000|2022-07-21 11:25:00|9971.3|9967.5|9962.7|9958.9|9982.8|9979|9957|9953.2|640
1658403000000|2022-07-21 11:30:00|9963.5|9959.7|9918.5|9914.7|9963.5|9959.7|9917.5|9913.7|497
1658403300000|2022-07-21 11:35:00|9914.3|9911.5|9907.1|9903.3|9922.7|9918.9|9905.3|9901.5|1068
1658403600000|2022-07-21 11:40:00|9907.3|9903.5|9920.7|9916.9|9928.2|9922.9|9900.9|9897.7|622
1658403900000|2022-07-21 11:45:00|9920.6|9916.8|9912.5|9908.7|9925.4|9921.6|9905.9|9902.1|348
1658404200000|2022-07-21 11:50:00|9912|9908.2|9907.6|9903.8|9912|9908.2|9894.6|9889.6|426
1658404500000|2022-07-21 11:55:00|9907.2|9903.4|9945|9941.2|9946.3|9941.7|9905.9|9902|993
1658404800000|2022-07-21 12:00:00|9943.4|9939.6|9943.8|9940|9951.8|9946.7|9930.2|9924.4|682
1658405100000|2022-07-21 12:05:00|9944.2|9940.4|9935.5|9931.7|9944.2|9940.4|9917.2|9913.4|640
1658405400000|2022-07-21 12:10:00|9933.6|9929.8|9912.1|9904.3|9935.9|9929.9|9897.2|9889.4|677
1658405700000|2022-07-21 12:15:00|9911.7|9903.9|9946.2|9942.4|9951.2|9946.2|9900.2|9894.9|485
1658406000000|2022-07-21 12:20:00|9946.6|9942.8|9984.4|9980.6|9996.3|9992.5|9945.5|9941.7|1015
1658406300000|2022-07-21 12:25:00|9985.9|9982.1|9992.5|9988.7|9996|9990.5|9964.4|9960.6|1214
1658406600000|2022-07-21 12:30:00|9992.6|9988.8|10023|10019.2|10030.9|10027.1|9976.7|9972.4|1183
1658406900000|2022-07-21 12:35:00|10022|10019.6|10007.5|10003.7|10036|10032.6|10002.4|9997.7|1252
1658407200000|2022-07-21 12:40:00|10007.7|10003.9|9983.8|9980|10011|10007.2|9963.8|9960|929
1658407500000|2022-07-21 12:45:00|9983.7|9979.9|9979.8|9976|10003.5|9999.7|9978.5|9973.9|273
1658407800000|2022-07-21 12:50:00|9979.7|9975.9|9996.6|9992.8|10006.6|10002.8|9975.5|9969.9|340
1658408100000|2022-07-21 12:55:00|9997.2|9993.4|10007.1|10003.3|10009.1|10004.9|9969.1|9964.7|910
1658408400000|2022-07-21 13:00:00|10006.7|10003.9|10001.7|9997.9|10061.6|10058.6|9978.2|9974.6|2657
1658408700000|2022-07-21 13:05:00|10001.2|9997.4|10010.1|10006.3|10033.9|10030.6|9980.8|9975|1229
1658409000000|2022-07-21 13:10:00|10010|10006.2|9967|9963.2|10010|10006.2|9953.7|9949.9|1297
1658409300000|2022-07-21 13:15:00|9967.1|9963.3|9972.7|9968.9|9999.2|9995.4|9960.5|9957.1|927
1658409600000|2022-07-21 13:20:00|9972.8|9969|9974.6|9970.8|10017.7|10013.4|9962.5|9958.7|767
1658409900000|2022-07-21 13:25:00|9974.5|9970.7|9983.7|9979.9|9993.5|9989.7|9957.3|9953.5|1039
1658410200000|2022-07-21 13:30:00|9983.9|9980.1|10022.3|10019.5|10039.4|10035.9|9968.1|9964.5|1502
1658410500000|2022-07-21 13:35:00|10022.1|10019.3|10021.2|10017.4|10040.7|10037.1|10004.6|10001.8|933
1658410800000|2022-07-21 13:40:00|10020.2|10016.4|10046.6|10042.8|10062.6|10059.8|10017.2|10014.1|1215
1658411100000|2022-07-21 13:45:00|10046.7|10042.9|10051.2|10047.4|10053.8|10050.4|10025.2|10021.4|2154
1658411400000|2022-07-21 13:50:00|10051.8|10048|10101.2|10097.4|10105.7|10102.3|10046.4|10043.5|2318
1658411700000|2022-07-21 13:55:00|10101.1|10097.3|10106.6|10102.8|10139|10135.6|10100|10097.2|3033
1658412000000|2022-07-21 14:00:00|10105.9|10102.1|10050.2|10046.4|10113.5|10110.5|10045.5|10042.7|1732
1658412300000|2022-07-21 14:05:00|10051|10047.2|10037|10033.2|10065.1|10061.3|10028.2|10024.4|1400
1658412600000|2022-07-21 14:10:00|10038.9|10035.1|10017.4|10013.6|10064.3|10060.6|10010.6|10007.2|1574
1658412900000|2022-07-21 14:15:00|10017.6|10013.8|10033.7|10029.9|10051.1|10048.1|10006|10002.6|1870
1658413200000|2022-07-21 14:20:00|10033.6|10029.8|9968.7|9964.9|10043.3|10040.3|9962.9|9959.1|1413
1658413500000|2022-07-21 14:25:00|9968.6|9964.8|9955.7|9951.9|9976.1|9972.3|9941.1|9937.3|2021
1658413800000|2022-07-21 14:30:00|9955.6|9951.8|9979.8|9976|9992.6|9987.4|9949.3|9943.7|1199
1658414100000|2022-07-21 14:35:00|9979.1|9975.3|9998.9|9995.1|10003.9|10000.1|9960.5|9957.2|2127
1658414400000|2022-07-21 14:40:00|9998.5|9994.7|10041.9|10038.1|10055.3|10051.5|9992.7|9989.8|1929
1658414700000|2022-07-21 14:45:00|10042.3|10038.5|10053.4|10049.6|10069.9|10066.5|10034.8|10031|2057
1658415000000|2022-07-21 14:50:00|10054.4|10050.6|10068.4|10064.6|10075.2|10071.4|10042.8|10039|1008
1658415300000|2022-07-21 14:55:00|10067.4|10063.6|10058.2|10054.4|10092.6|10089.3|10058.2|10054.4|1731
1658415600000|2022-07-21 15:00:00|10058.6|10054.8|10079.2|10075.4|10086|10082.7|10047|10043.6|1423
1658415900000|2022-07-21 15:05:00|10079.3|10075.5|10048|10044.2|10087.5|10083.7|10047.4|10043.6|1375
1658416200000|2022-07-21 15:10:00|10048.8|10045|9978.1|9974.3|10051.5|10047.7|9970.9|9967.3|2279
1658416500000|2022-07-21 15:15:00|9979.5|9975.7|10039.9|10037.1|10043.8|10040.1|9976.5|9971.1|1819
1658416800000|2022-07-21 15:20:00|10040.3|10036.5|9999.4|9995.6|10050.3|10047.1|9985.4|9982|1994
1658417100000|2022-07-21 15:25:00|9998.4|9994.6|10075.6|10071.8|10075.6|10071.8|9993.7|9989.9|4400
1658417400000|2022-07-21 15:30:00|10074|10071.2|10044.2|10040.4|10078.6|10074.8|10024.8|10021|2817
1658417700000|2022-07-21 15:35:00|10043.8|10040|10049.9|10046.1|10065.9|10062.1|10042.7|10038.9|1259
1658418000000|2022-07-21 15:40:00|10050.1|10046.3|10044.8|10041|10050.1|10046.3|10029|10025.2|670
1658418300000|2022-07-21 15:45:00|10045|10041.2|10072|10069.2|10082.8|10079.3|10043.8|10040|989
1658418600000|2022-07-21 15:50:00|10072.5|10069.7|10105.3|10101.5|10112.3|10108.5|10067.9|10064.2|1726
1658418900000|2022-07-21 15:55:00|10104.9|10101.1|10105.4|10101.6|10115.5|10111.1|10100.1|10095.4|2138
1658419200000|2022-07-21 16:00:00|10104.4|10102.2|10108.3|10104.5|10126.9|10123.1|10104.4|10101.2|1499
1658419500000|2022-07-21 16:05:00|10108.7|10104.9|10107.7|10103.9|10124.2|10120.5|10098.7|10094.9|793
1658419800000|2022-07-21 16:10:00|10107.8|10104|10076|10072.2|10114|10110.2|10075.8|10072.2|1192
1658420100000|2022-07-21 16:15:00|10077|10073.2|10093.9|10090.1|10098.2|10094.4|10076.2|10072.7|580
1658420400000|2022-07-21 16:20:00|10092.5|10089.7|10092.9|10090.1|10098.7|10092.9|10077.6|10073.8|336
1658420700000|2022-07-21 16:25:00|10093.3|10090.5|10097.1|10093.3|10110.7|10107.3|10091.8|10088.5|514
1658421000000|2022-07-21 16:30:00|10097.5|10093.7|10081.3|10077.5|10102.5|10098.7|10078.4|10074.6|513
1658421300000|2022-07-21 16:35:00|10080.9|10078.1|10085.7|10081.9|10091.3|10088.3|10069.2|10065.4|430
1658421600000|2022-07-21 16:40:00|10086.1|10082.3|10078.7|10075.9|10087.7|10084.3|10069.3|10065.5|707
1658421900000|2022-07-21 16:45:00|10079.1|10075.3|10097.8|10094|10098.8|10095.4|10069.5|10065.7|812
1658422200000|2022-07-21 16:50:00|10098.2|10094.4|10097.2|10093.4|10101.8|10097|10090.2|10086.4|614
1658422500000|2022-07-21 16:55:00|10098|10094.2|10110.3|10106.5|10111.1|10107.9|10086.6|10082.8|769
1658422800000|2022-07-21 17:00:00|10111.1|10107.3|10084.1|10080.3|10115.1|10111.9|10063.7|10059.9|606
1658423100000|2022-07-21 17:05:00|10084.5|10081.7|10093.3|10089.5|10103.2|10099.4|10077.1|10073.9|329
1658423400000|2022-07-21 17:10:00|10094|10090.2|10095.8|10092|10109.5|10105.7|10081.6|10078.5|619
1658423700000|2022-07-21 17:15:00|10095.4|10092.6|10109.6|10106.8|10129.4|10125.6|10094.4|10090.7|1313
1658424000000|2022-07-21 17:20:00|10109.2|10106.4|10110.1|10106.3|10119.4|10116.2|10096.9|10093.1|709
1658424300000|2022-07-21 17:25:00|10110|10106.2|10095.1|10092.3|10119.1|10115.3|10092.5|10089|1071
1658424600000|2022-07-21 17:30:00|10094.7|10091.9|10079.6|10075.8|10098.7|10094.9|10077|10073.6|460
1658424900000|2022-07-21 17:35:00|10079.2|10075.4|10111.5|10107.7|10114.5|10111.1|10076.2|10073|1172
1658425200000|2022-07-21 17:40:00|10111.1|10107.3|10126.5|10122.7|10131.6|10128.3|10108.7|10105.2|1025
1658425500000|2022-07-21 17:45:00|10126.1|10122.3|10119.4|10115.6|10131.7|10128.9|10118|10114.2|543
1658425800000|2022-07-21 17:50:00|10119|10115.2|10094.3|10090.5|10120.6|10117.6|10091.3|10087.5|680
1658426100000|2022-07-21 17:55:00|10093.7|10089.9|10090.8|10087|10104.5|10100.9|10085|10081.2|796
1658426400000|2022-07-21 18:00:00|10090.4|10086.6|10085.7|10081.9|10097|10093.2|10076.7|10072.9|1101
1658426700000|2022-07-21 18:05:00|10085.1|10082.3|10076.8|10073|10088.1|10084.3|10071.2|10068|929
1658427000000|2022-07-21 18:10:00|10077.3|10073.5|10086.8|10083|10089.6|10085.8|10055.2|10052|948
1658427300000|2022-07-21 18:15:00|10087.2|10083.4|10063.2|10059.4|10093.7|10089.9|10062.2|10058.4|1453
1658427600000|2022-07-21 18:20:00|10064.6|10060.8|10031.6|10027.8|10068.5|10064.7|10031.6|10027.8|3205
1658427900000|2022-07-21 18:25:00|10031.1|10028.3|10057.6|10053.8|10057.6|10054.2|10019.9|10017.1|4989
1658428200000|2022-07-21 18:30:00|10056.6|10053.2|10054.6|10050.8|10067.2|10062.2|10049.8|10046|757
1658428500000|2022-07-21 18:35:00|10054.2|10050.4|10048|10044.2|10057.3|10053.8|10026.9|10023.3|351
1658428800000|2022-07-21 18:40:00|10047.5|10043.7|10033.3|10029.5|10047.5|10043.7|10028.7|10025.4|285
1658429100000|2022-07-21 18:45:00|10034.3|10030.5|10035.9|10032.1|10043|10039.2|10029.1|10025.5|417
1658429400000|2022-07-21 18:50:00|10036|10032.2|10047.3|10044.5|10058.5|10054.7|10030.1|10025.5|298
1658429700000|2022-07-21 18:55:00|10046.9|10044.1|10047.6|10043.8|10049.3|10045.5|10037.6|10033.8|207
1658430000000|2022-07-21 19:00:00|10048|10044.2|10037.4|10033.6|10052.6|10048.8|10035.4|10031.6|189
1658430300000|2022-07-21 19:05:00|10037.3|10033.5|10028.7|10024.9|10045.9|10042.3|10028.1|10024.9|266
1658430600000|2022-07-21 19:10:00|10028.1|10025.3|10029.1|10025.3|10034.5|10030.7|10024.5|10020.9|93
1658430900000|2022-07-21 19:15:00|10028.7|10024.9|10034.6|10030.8|10034.6|10030.8|10022.2|10018.4|90
1658431200000|2022-07-21 19:20:00|10034.2|10030.4|10033.6|10029.8|10036|10032.4|10021|10017.2|284
1658431500000|2022-07-21 19:25:00|10033.2|10029.4|10040.4|10036.6|10044|10040.8|10029.6|10026.8|180
1658431800000|2022-07-21 19:30:00|10039.2|10035.4|10031.3|10028.5|10039.2|10035.4|10025.3|10022|236
1658432100000|2022-07-21 19:35:00|10031.9|10028.1|10036|10032.2|10040.8|10038|10031.3|10028.1|169
1658432400000|2022-07-21 19:40:00|10036.4|10032.6|10044.6|10040.8|10045.4|10042.2|10036.4|10032.6|50
1658432700000|2022-07-21 19:45:00|10045|10041.2|10027.9|10024.1|10047|10044.2|10026.3|10022.9|88
1658433000000|2022-07-21 19:50:00|10027.7|10024.9|10032.1|10028.3|10033.9|10031.1|10022.3|10019.1|137
1658433300000|2022-07-21 19:55:00|10032.5|10028.7|10041.1|10037.3|10043|10039.2|10026|10022.2|162
1658433600000|2022-07-21 20:00:00|10041.5|10037.7|10039.5|10035.7|10044.5|10040.7|10036.4|10032.6|44
1658433900000|2022-07-21 20:05:00|10039.9|10036.1|10047.6|10043.8|10052.4|10048.6|10038.9|10035.1|33
1658434200000|2022-07-21 20:10:00|10047.7|10043.9|10042.4|10039.6|10048.6|10044.9|10042.1|10038.3|59
1658434500000|2022-07-21 20:15:00|10045.1|10041.3|10044.9|10041.1|10047.4|10044.2|10041.7|10037.9|26
1658434800000|2022-07-21 20:20:00|10045.3|10041.5|10028.5|10024.7|10045.4|10042|10027.3|10023.5|105
1658435100000|2022-07-21 20:25:00|10028.9|10025.1|10035.1|10031.3|10035.7|10032.3|10026.2|10020.9|28
1658435400000|2022-07-21 20:30:00|10035.2|10031.4|10041.2|10037.4|10043.5|10039.7|10034|10030.2|53
1658435700000|2022-07-21 20:35:00|10041.3|10037.5|10042.3|10038.5|10044|10040.2|10039|10035.2|57
1658436000000|2022-07-21 20:40:00|10041.9|10038.1|10044.3|10040.5|10044.3|10040.5|10039.8|10036|6
1658436300000|2022-07-21 20:45:00|10043.9|10040.1|10057.6|10053.8|10059.8|10056|10040.2|10036.4|211
1658436600000|2022-07-21 20:50:00|10057.7|10053.9|10055.5|10051.7|10061.7|10057.7|10051.6|10046.8|73
1658436900000|2022-07-21 20:55:00|10055.4|10051.6|10056|10052.2|10059.2|10055.8|10052.7|10047|15
1658437200000|2022-07-21 21:00:00|10054.9|10051.1|10046.3|10038.5|10056.7|10051.1|10046|10038.2|0
1658437500000|2022-07-21 21:05:00|10045.9|10038.1|10044.7|10036.9|10045.9|10038.1|10044.7|10036.9|0
1658437800000|2022-07-21 21:10:00|10044.2|10036.4|10043.2|10035.4|10044.2|10036.4|10043.2|10035.4|0
1658438100000|2022-07-21 21:15:00|10043.1|10035.3|10043.1|10035.3|10043.1|10035.3|10043.1|10035.3|0
1658438400000|2022-07-21 21:20:00|10055.9|10052.1|10058.9|10051.1|10058.9|10052.6|10055.9|10051.1|4
1658438700000|2022-07-21 21:25:00|10056.8|10053|10056.3|10052.5|10056.8|10053|10056.3|10052.5|0
1658439000000|2022-07-21 21:30:00|10056.7|10052.9|10043.1|10035.3|10058.6|10052.9|10042.6|10034.8|2
1658439300000|2022-07-21 21:35:00|10043|10035.2|10044.1|10036.3|10048.6|10040.8|10043|10035.2|3
1658439600000|2022-07-21 21:40:00|10045.8|10038|10045.3|10037.5|10045.8|10038|10045.3|10037.5|0
1658439900000|2022-07-21 21:45:00|10045.2|10037.4|10045.2|10037.4|10045.2|10037.4|10045.2|10037.4|0
1658440200000|2022-07-21 21:50:00|10045.1|10037.3|10045.1|10037.3|10045.1|10037.3|10045.1|10037.3|0
1658440500000|2022-07-21 21:55:00|10042.4|10034.6|10045.6|10037.8|10045.6|10037.8|10039.9|10032.1|1
1658448000000|2022-07-22 00:00:00|10025.8|10022|10030.8|10027|10038.8|10033.9|10023.6|10020.7|105
1658448300000|2022-07-22 00:05:00|10031.3|10027.5|10035.7|10031.9|10051.2|10045.4|10026|10020.3|77
1658448600000|2022-07-22 00:10:00|10035.3|10031.5|10035|10027.2|10040.3|10034.4|10026.4|10019.7|23
1658448900000|2022-07-22 00:15:00|10035.4|10027.6|10047.5|10039.7|10052.4|10048.4|10034.9|10027.6|53
1658449200000|2022-07-22 00:20:00|10046.6|10038.8|10044.6|10040.8|10050|10045|10044.1|10037.4|11
1658449500000|2022-07-22 00:25:00|10047.1|10039.3|10054.2|10050.4|10059.1|10053.9|10047.1|10039.3|19
1658449800000|2022-07-22 00:30:00|10057.1|10049.3|10052.8|10049|10061.3|10056|10051.9|10046.3|9
1658450100000|2022-07-22 00:35:00|10053.3|10049.5|10044.5|10040.7|10056.4|10050.7|10039.3|10031.6|10
1658450400000|2022-07-22 00:40:00|10048.3|10040.5|10042.8|10035|10051|10044.7|10037.4|10031.5|16
1658450700000|2022-07-22 00:45:00|10042.9|10035.1|10048.8|10041|10049.7|10041.9|10042.6|10035.1|8
1658451000000|2022-07-22 00:50:00|10049.6|10041.8|10049.1|10041.3|10052.5|10045.9|10043.7|10036.8|6
1658451300000|2022-07-22 00:55:00|10049.5|10041.7|10051.6|10047.8|10057.5|10052.3|10048.8|10041.7|14
1658451600000|2022-07-22 01:00:00|10053.3|10045.5|10040.2|10032.4|10061.3|10056|10035|10027.3|71
1658451900000|2022-07-22 01:05:00|10040.6|10032.8|10036.6|10032.8|10054.7|10048|10034.9|10027.9|34
1658452200000|2022-07-22 01:10:00|10035.7|10031.9|10040.1|10032.3|10041.9|10034.1|10024.3|10019.4|31
1658452500000|2022-07-22 01:15:00|10042.5|10034.7|10035.9|10028.1|10046.6|10038.8|10027.3|10020.9|34
1658452800000|2022-07-22 01:20:00|10033.4|10029.6|10046.5|10038.7|10047.3|10041.2|10029.3|10021.5|54
1658453100000|2022-07-22 01:25:00|10044.4|10040.6|10068.2|10060.4|10069.8|10064.4|10044|10038.7|114
1658453400000|2022-07-22 01:30:00|10067.8|10060|10083.4|10075.6|10085.8|10078.9|10066.3|10060|83
1658453700000|2022-07-22 01:35:00|10083.5|10075.7|10107.5|10099.7|10110.7|10104.4|10080.9|10073.3|290
1658454000000|2022-07-22 01:40:00|10106.7|10098.9|10116.1|10108.3|10126.9|10121|10104.6|10098.3|198
1658454300000|2022-07-22 01:45:00|10116.3|10108.5|10120.4|10112.6|10129.4|10123.6|10106.2|10101|74
1658454600000|2022-07-22 01:50:00|10120.8|10113|10125|10122.2|10129.5|10123.1|10104.2|10096.4|102
1658454900000|2022-07-22 01:55:00|10125.4|10122.6|10172.7|10164.9|10173.1|10166.8|10125|10121.4|315
1658455200000|2022-07-22 02:00:00|10173.1|10165.3|10173.9|10166.1|10190.1|10184.9|10161.4|10153.9|216
1658455500000|2022-07-22 02:05:00|10174.7|10166.9|10168.9|10161.1|10178.3|10170.9|10157|10151.2|108
1658455800000|2022-07-22 02:10:00|10168.5|10160.7|10174.1|10170.3|10177.4|10171.8|10157.2|10150.6|65
1658456100000|2022-07-22 02:15:00|10173.7|10169.9|10173.5|10169.7|10184.9|10178.6|10166.4|10160.5|46
1658456400000|2022-07-22 02:20:00|10175|10167.2|10173.1|10169.3|10179.5|10173.8|10170.7|10164.8|10
1658456700000|2022-07-22 02:25:00|10174.2|10166.4|10154.1|10146.3|10187.2|10181.1|10147.3|10139.5|58
1658457000000|2022-07-22 02:30:00|10154.5|10146.7|10154.9|10151.1|10172.1|10165.6|10151.2|10146.2|81
1658457300000|2022-07-22 02:35:00|10154.5|10150.7|10166.7|10158.9|10175.9|10170.2|10153.9|10146.1|132
1658457600000|2022-07-22 02:40:00|10167.1|10159.3|10165.3|10157.5|10169|10162|10157|10150.3|60
1658457900000|2022-07-22 02:45:00|10165.8|10158|10154.3|10146.5|10167|10159.2|10142.3|10136.2|135
1658458200000|2022-07-22 02:50:00|10150.9|10147.1|10165|10157.2|10166.6|10160|10144.4|10138.1|86
1658458500000|2022-07-22 02:55:00|10165.1|10157.3|10151.2|10143.4|10168.6|10160.8|10148.3|10142.6|38
1658458800000|2022-07-22 03:00:00|10150.4|10142.6|10154.7|10146.9|10158.7|10153.2|10142.8|10135.9|69
1658459100000|2022-07-22 03:05:00|10154.9|10147.1|10170.3|10166.5|10172.9|10167.5|10152.1|10146.2|68
1658459400000|2022-07-22 03:10:00|10171.3|10163.5|10152.9|10149.1|10171.7|10165.4|10144.1|10137.7|196
1658459700000|2022-07-22 03:15:00|10152.5|10149.7|10138.9|10135.1|10155.3|10150.7|10134.9|10129.2|61
1658460000000|2022-07-22 03:20:00|10139.3|10135.5|10127.5|10123.7|10141.8|10137|10125.7|10121.2|96
1658460300000|2022-07-22 03:25:00|10127.6|10123.8|10137.7|10129.9|10137.7|10129.9|10120.9|10115|31
1658460600000|2022-07-22 03:30:00|10137.4|10129.6|10129.7|10121.9|10141.5|10133.7|10125.4|10119|11
1658460900000|2022-07-22 03:35:00|10128.8|10121|10126.2|10118.4|10137.1|10129.3|10126.2|10118.4|2
1658461200000|2022-07-22 03:40:00|10124.7|10120.9|10134.9|10127.1|10134.9|10127.1|10124.3|10118.4|5
1658461500000|2022-07-22 03:45:00|10135.5|10127.7|10128.9|10121.1|10136.6|10128.8|10127|10120.1|3
1658461800000|2022-07-22 03:50:00|10128.5|10120.7|10116.6|10112.8|10128.9|10123.7|10116.2|10112.1|1
1658462100000|2022-07-22 03:55:00|10117|10113.2|10121.4|10113.6|10123.4|10117.7|10113.6|10107.8|26
1658462400000|2022-07-22 04:00:00|10121|10113.2|10120.1|10112.3|10127|10120.7|10115.9|10110.1|80
1658462700000|2022-07-22 04:05:00|10120.5|10112.7|10123.4|10115.6|10123.9|10118.2|10116.6|10110.7|90
1658463000000|2022-07-22 04:10:00|10123.5|10115.7|10116.9|10113.1|10123.5|10118.1|10113.9|10107.6|7
1658463300000|2022-07-22 04:15:00|10116.5|10112.7|10115.9|10112.1|10121.2|10115|10110.9|10105.2|20
1658463600000|2022-07-22 04:20:00|10119.3|10111.5|10120.6|10116.8|10126.7|10122.5|10115.1|10110.1|56
1658463900000|2022-07-22 04:25:00|10120.4|10116.6|10112.5|10108.7|10121.7|10116.6|10110.5|10104.8|43
1658464200000|2022-07-22 04:30:00|10115.4|10107.6|10109.4|10101.6|10118.6|10112.7|10106|10101.1|28
1658464500000|2022-07-22 04:35:00|10109.5|10101.7|10108.2|10104.4|10112.5|10106.5|10106.5|10100.8|17
1658464800000|2022-07-22 04:40:00|10107.4|10103.6|10105.9|10102.1|10108.3|10105.5|10104.4|10098.7|31
1658465100000|2022-07-22 04:45:00|10106.4|10102.6|10111.3|10107.5|10114.8|10109.8|10098.9|10093.5|64
1658465400000|2022-07-22 04:50:00|10110.5|10106.7|10113.3|10109.5|10116.4|10111.6|10109.9|10104.6|20
1658465700000|2022-07-22 04:55:00|10113.8|10110|10114.2|10110.4|10121.7|10116|10112.9|10108.1|61
1658466000000|2022-07-22 05:00:00|10113.7|10109.9|10130.9|10123.1|10133.7|10127.5|10108.5|10103.7|68
1658466300000|2022-07-22 05:05:00|10130.6|10122.8|10129.5|10125.7|10137.6|10131.3|10126.4|10119.1|42
1658466600000|2022-07-22 05:10:00|10129.1|10125.3|10122.9|10115.1|10133.3|10127.4|10116.5|10110.2|29
1658466900000|2022-07-22 05:15:00|10123|10115.2|10133.8|10126|10135.6|10127.8|10121.4|10114|35
1658467200000|2022-07-22 05:20:00|10134.7|10126.9|10135.8|10128|10140.1|10134.4|10132|10125.8|71
1658467500000|2022-07-22 05:25:00|10133.9|10130.1|10135.3|10131.5|10139|10132.9|10130.2|10125.2|182
1658467800000|2022-07-22 05:30:00|10135.9|10128.1|10118.9|10111.1|10144|10138.5|10103.4|10097.7|73
1658468100000|2022-07-22 05:35:00|10118.4|10110.6|10129.3|10121.5|10132.7|10127.3|10107.8|10102.1|22
1658468400000|2022-07-22 05:40:00|10129.4|10121.6|10120.7|10112.9|10130.9|10124.1|10110.3|10103.6|40
1658468700000|2022-07-22 05:45:00|10121.7|10113.9|10115.4|10107.6|10123.7|10117.8|10111.2|10105.1|26
1658469000000|2022-07-22 05:50:00|10115.9|10108.1|10121.3|10113.5|10126.5|10120.9|10108.5|10101.5|18
1658469300000|2022-07-22 05:55:00|10120.3|10116.5|10128.2|10120.4|10133.2|10128.4|10117.7|10112.5|97
1658469600000|2022-07-22 06:00:00|10128.6|10120.8|10143.2|10139.4|10159|10155.2|10123.7|10118.4|274
1658469900000|2022-07-22 06:05:00|10145.4|10140.4|10142.8|10135|10161.6|10155.6|10136.8|10130.9|169
1658470200000|2022-07-22 06:10:00|10142.3|10134.5|10145.4|10137.6|10153.7|10147.8|10132.6|10126.8|77
1658470500000|2022-07-22 06:15:00|10145.9|10138.1|10164.1|10156.3|10169.8|10164.3|10137.3|10133.1|130
1658470800000|2022-07-22 06:20:00|10165.6|10157.8|10178.2|10170.4|10178.2|10173.4|10156.5|10150.8|110
1658471100000|2022-07-22 06:25:00|10176.1|10172.3|10176.5|10168.7|10178.2|10172.5|10163.5|10159.7|118
1658471400000|2022-07-22 06:30:00|10177.3|10169.5|10168.8|10161|10184.3|10179.3|10164.4|10158.8|219
1658471700000|2022-07-22 06:35:00|10166.3|10162.5|10167.7|10163.9|10176.8|10172.9|10166.3|10160.9|43
1658472000000|2022-07-22 06:40:00|10168.8|10161|10159.1|10151.3|10179.8|10174.3|10155.8|10150.3|147
1658472300000|2022-07-22 06:45:00|10157.6|10153.8|10158.5|10150.7|10173.5|10167.2|10154.8|10149.5|156
1658472600000|2022-07-22 06:50:00|10159.3|10151.5|10163.7|10159.9|10167.7|10160.8|10153.9|10148.6|224
1658472900000|2022-07-22 06:55:00|10164.1|10160.3|10194.4|10186.6|10195|10190.1|10162.5|10157|349
1658473200000|2022-07-22 07:00:00|10194|10186.2|10165.2|10161.4|10197.7|10192.7|10146.2|10140.9|340
1658473500000|2022-07-22 07:05:00|10165.6|10161.8|10140.3|10137.5|10167.9|10162.4|10131.8|10126.1|241
1658473800000|2022-07-22 07:10:00|10139.4|10136.6|10139.5|10135.7|10146.8|10142.1|10127.1|10123.3|230
1658474100000|2022-07-22 07:15:00|10139.7|10135.9|10137.1|10133.3|10147.2|10142.6|10118.3|10112.6|335
1658474400000|2022-07-22 07:20:00|10137.2|10133.4|10123.9|10120.1|10150.9|10147.5|10122.5|10118.7|276
1658474700000|2022-07-22 07:25:00|10124.7|10120.9|10112.5|10104.7|10137.3|10133.5|10104.8|10100.5|549
1658475000000|2022-07-22 07:30:00|10110.4|10106.6|10076.1|10072.3|10112.4|10106.6|10066.4|10060.6|839
1658475300000|2022-07-22 07:35:00|10078.6|10070.8|10064|10060.2|10092.2|10086.1|10053.4|10049.8|339
1658475600000|2022-07-22 07:40:00|10064.4|10060.6|9982.1|9974.3|10064.4|10060.6|9975.2|9969.6|997
1658475900000|2022-07-22 07:45:00|9979.6|9975.8|9984.4|9980.6|10015.7|10010.4|9973.1|9968.8|568
1658476200000|2022-07-22 07:50:00|9986.3|9978.5|9989.6|9981.8|10001.6|9995.3|9956.6|9952.6|662
1658476500000|2022-07-22 07:55:00|9990|9982.2|9988.8|9985|9997.4|9991.1|9963.8|9960|247
1658476800000|2022-07-22 08:00:00|9991.9|9984.1|10005.4|10001.6|10009.7|10003.9|9975.9|9970.3|604
1658477100000|2022-07-22 08:05:00|10005.8|10002|10011.2|10007.4|10020.1|10013.4|9999.3|9993.9|371
1658477400000|2022-07-22 08:10:00|10011.7|10007.9|10022.4|10014.6|10024|10019.1|10004.4|9998.6|520
1658477700000|2022-07-22 08:15:00|10024|10016.2|10033.8|10030|10051.5|10045.8|10018|10013.4|814
1658478000000|2022-07-22 08:20:00|10036.3|10028.5|10018.3|10014.5|10038.3|10032.4|10013.8|10007.5|767
1658478300000|2022-07-22 08:25:00|10020.2|10012.4|10023.8|10020|10034.6|10029.5|10015.7|10009.8|2883
1658478600000|2022-07-22 08:30:00|10023.7|10019.9|10009.2|10005.4|10031.6|10025.8|9966|9962.2|2471
1658478900000|2022-07-22 08:35:00|10008.8|10005|10071.1|10063.3|10080.7|10075.9|10004.5|9998.3|1222
1658479200000|2022-07-22 08:40:00|10069.2|10065.4|10058.2|10054.4|10092|10088.2|10057.2|10053.4|825
1658479500000|2022-07-22 08:45:00|10057.2|10053.4|10073.1|10069.3|10079|10073.3|10040.8|10037|501
1658479800000|2022-07-22 08:50:00|10073.3|10069.5|10060.6|10056.8|10080.2|10075.8|10047.9|10042.6|502
1658480100000|2022-07-22 08:55:00|10061|10057.2|10052.2|10048.4|10065.5|10060.2|10046.4|10040.3|154
1658480400000|2022-07-22 09:00:00|10053|10049.2|10035.4|10027.6|10076.2|10070.6|10026.3|10020.8|559
1658480700000|2022-07-22 09:05:00|10034.5|10026.7|10036.2|10028.4|10061|10055.7|10026.7|10022.9|186
1658481000000|2022-07-22 09:10:00|10034.3|10030.5|10044.9|10037.1|10047.9|10042.5|10025.7|10021.9|286
1658481300000|2022-07-22 09:15:00|10044.4|10040.6|10037.4|10033.6|10047.9|10042.6|10033.4|10029.6|230
1658481600000|2022-07-22 09:20:00|10039.9|10032.1|10037.2|10033.4|10042.4|10039.5|10032.3|10028|308
1658481900000|2022-07-22 09:25:00|10036.2|10032.4|10010.3|10006.5|10039.8|10035|10008.8|10005.2|759
1658482200000|2022-07-22 09:30:00|10013.2|10005.4|10004|10000.2|10023.3|10019.5|10000|9994.3|473
1658482500000|2022-07-22 09:35:00|10005.9|9998.1|9970.8|9967|10007|10001.2|9950.3|9942.6|978
1658482800000|2022-07-22 09:40:00|9969.9|9966.1|9953|9945.2|9976.3|9970.3|9942.2|9938.4|591
1658483100000|2022-07-22 09:45:00|9950.9|9947.1|9980.5|9976.7|9983|9977.7|9941.7|9935.9|380
1658483400000|2022-07-22 09:50:00|9982.4|9974.6|9998.8|9995|10006|10002.2|9976.3|9972.2|377
1658483700000|2022-07-22 09:55:00|9998.4|9994.6|9985|9981.2|10001|9995.4|9980.6|9975.1|502
1658484000000|2022-07-22 10:00:00|9984.6|9980.8|9992.6|9988.8|10003.7|9998.4|9982|9976.5|877
1658484300000|2022-07-22 10:05:00|9992.4|9988.6|9970.1|9966.3|9993.5|9988.6|9963.4|9958.7|338
1658484600000|2022-07-22 10:10:00|9972|9964.2|9975.5|9971.7|9985|9979.8|9967.9|9964.1|117
1658484900000|2022-07-22 10:15:00|9977.4|9969.6|9935.5|9931.7|9977.4|9971.7|9919.4|9915.6|1391
1658485200000|2022-07-22 10:20:00|9934.5|9931.3|9934.9|9931.1|9943.5|9938.5|9930.8|9925.1|387
1658485500000|2022-07-22 10:25:00|9934.4|9930.6|9884.9|9877.1|9943.8|9940|9877.1|9872.3|995
1658485800000|2022-07-22 10:30:00|9883.9|9876.1|9891|9887.2|9893|9888.1|9835.7|9830.7|991
1658486100000|2022-07-22 10:35:00|9890.6|9886.8|9885.7|9881.9|9892.8|9888.2|9867.2|9863.4|247
1658486400000|2022-07-22 10:40:00|9886.2|9882.4|9926.3|9918.5|9926.9|9920.5|9884.7|9879.4|499
1658486700000|2022-07-22 10:45:00|9925.9|9918.1|9939.9|9936.1|9945.1|9940.8|9916.8|9911.1|339
1658487000000|2022-07-22 10:50:00|9940.7|9936.9|9945.1|9937.3|9957.6|9951.9|9940.2|9935.2|346
1658487300000|2022-07-22 10:55:00|9942.6|9938.8|9919.3|9915.5|9942.7|9938.8|9917.5|9911.8|274
1658487600000|2022-07-22 11:00:00|9919.9|9916.1|9889.2|9885.4|9932.8|9926.5|9884.5|9879.6|359
1658487900000|2022-07-22 11:05:00|9890.7|9882.9|9865.9|9862.1|9890.7|9885.8|9857.5|9851.8|428
1658488200000|2022-07-22 11:10:00|9866.3|9862.5|9876.5|9872.7|9886.7|9882.9|9851.4|9847.6|791
1658488500000|2022-07-22 11:15:00|9876.6|9872.8|9873|9869.2|9885.7|9882.9|9854.6|9850.8|399
1658488800000|2022-07-22 11:20:00|9872.6|9868.8|9870.8|9867|9883|9878.4|9864|9859.2|365
1658489100000|2022-07-22 11:25:00|9870.3|9866.5|9883.9|9876.1|9890.7|9885.4|9868.7|9863.4|425
1658489400000|2022-07-22 11:30:00|9883.1|9875.3|9884.4|9880.6|9891.3|9887.7|9871.2|9866.1|276
1658489700000|2022-07-22 11:35:00|9884.3|9880.5|9894.7|9890.9|9905.9|9902.1|9878.2|9872|249
1658490000000|2022-07-22 11:40:00|9894.6|9886.8|9905.3|9897.5|9908.5|9902.2|9890.1|9884.8|121
1658490300000|2022-07-22 11:45:00|9904.9|9897.1|9939.4|9935.6|9953.1|9946.8|9893.1|9889.3|690
1658490600000|2022-07-22 11:50:00|9939.9|9936.1|9953.3|9949.5|9966.2|9961.9|9932.9|9927.1|546
1658490900000|2022-07-22 11:55:00|9953.7|9949.9|9950.5|9942.7|9973.5|9968.6|9940|9934.1|720
1658491200000|2022-07-22 12:00:00|9948.4|9944.6|9932.2|9928.4|9953.5|9947.6|9914.9|9911.1|353
1658491500000|2022-07-22 12:05:00|9931.7|9927.9|9921.6|9913.8|9949.5|9942.8|9909|9905.6|319
1658491800000|2022-07-22 12:10:00|9919.7|9915.9|9945.5|9941.7|9948.4|9942.7|9918.3|9911.8|329
1658492100000|2022-07-22 12:15:00|9947.4|9939.6|9973.1|9969.3|9974.2|9970.4|9940.5|9935.2|257
1658492400000|2022-07-22 12:20:00|9973|9969.2|9987.8|9984|9995.3|9991|9963.8|9958.5|577
1658492700000|2022-07-22 12:25:00|9986.8|9984.4|9990.8|9987|9993.1|9989.3|9975.6|9970.6|533
1658493000000|2022-07-22 12:30:00|9990.9|9987.1|9988.3|9984.5|9996.5|9992.7|9987.7|9982.7|497
1658493300000|2022-07-22 12:35:00|9984.5|9980.7|9964.3|9960.5|9984.5|9980.7|9945.8|9938.5|2283
1658493600000|2022-07-22 12:40:00|9964.7|9960.9|9962.9|9959.1|9971.1|9967.3|9953.2|9947.5|292
1658493900000|2022-07-22 12:45:00|9963.4|9959.6|9948.8|9945|9973.3|9968.6|9940.8|9934.9|411
1658494200000|2022-07-22 12:50:00|9948.3|9944.5|9938|9934.2|9964.3|9959|9938|9934.2|485
1658494500000|2022-07-22 12:55:00|9936|9932.2|9958.6|9954.8|9958.6|9954.8|9929.8|9926|179
1658494800000|2022-07-22 13:00:00|9958.3|9954.5|9992.3|9988.5|10003.3|9998.5|9953.5|9947.8|1435
1658495100000|2022-07-22 13:05:00|9992.7|9988.9|9969.4|9965.6|10021.2|10016.1|9961.2|9953.8|1363
1658495400000|2022-07-22 13:10:00|9969.6|9965.8|9979.6|9975.8|10014.4|10011.1|9952.7|9946.8|747
1658495700000|2022-07-22 13:15:00|9981.1|9973.3|9960.5|9956.7|9995.1|9990.2|9957.1|9951.2|492
1658496000000|2022-07-22 13:20:00|9960.1|9956.3|9943.6|9939.8|9974.2|9968.3|9932.6|9928.8|998
1658496300000|2022-07-22 13:25:00|9944.2|9940.4|9975.1|9971.3|9979.6|9975|9934.7|9930.7|614
1658496600000|2022-07-22 13:30:00|9975.9|9972.1|10004.5|10000.7|10020.1|10014.4|9970.7|9966.9|1304
1658496900000|2022-07-22 13:35:00|10005|10001.2|10071.2|10067.4|10074.6|10070.8|9990.9|9985.5|1479
1658497200000|2022-07-22 13:40:00|10072.7|10068.9|10101.1|10093.3|10111.1|10105.2|10069.5|10063.7|1914
1658497500000|2022-07-22 13:45:00|10099.1|10095.3|10085|10081.2|10126.3|10122.9|10054|10048.1|1348
1658497800000|2022-07-22 13:50:00|10084.2|10080.4|10072.9|10069.1|10109.7|10104.5|10060.3|10055|1005
1658498100000|2022-07-22 13:55:00|10073.7|10069.9|10022.6|10018.8|10078|10072.8|10016.2|10012.3|1175
1658498400000|2022-07-22 14:00:00|10022.2|10018.4|10016.5|10008.7|10039.3|10034.1|9995|9989.1|1245
1658498700000|2022-07-22 14:05:00|10014.7|10010.9|10039.9|10036.1|10052.2|10048.4|10012.4|10007.3|914
1658499000000|2022-07-22 14:10:00|10040.7|10036.9|10084.1|10080.3|10103.2|10098.2|10039.8|10035|1101
1658499300000|2022-07-22 14:15:00|10084.4|10080.6|10089.2|10085.4|10107.9|10102.6|10077.5|10073.3|753
1658499600000|2022-07-22 14:20:00|10088.8|10085|10077.5|10073.7|10103.9|10098.2|10052.8|10047|1607
1658499900000|2022-07-22 14:25:00|10078.1|10074.3|10084|10080.2|10101.7|10097.9|10061.4|10055.6|1225
1658500200000|2022-07-22 14:30:00|10083.6|10079.8|10063.4|10059.6|10089.9|10085|10056.2|10052.4|764
1658500500000|2022-07-22 14:35:00|10062.6|10058.8|10063.2|10055.4|10077.7|10072.4|10044.4|10039.1|620
1658500800000|2022-07-22 14:40:00|10061.3|10057.5|10113.7|10109.9|10117.4|10114.2|10047.7|10043.9|1235
1658501100000|2022-07-22 14:45:00|10114.5|10110.7|10089.4|10085.6|10120.3|10116.8|10079.6|10075.8|843
1658501400000|2022-07-22 14:50:00|10088.8|10085|10107.9|10104.1|10115.4|10112.2|10085.7|10080.8|446
1658501700000|2022-07-22 14:55:00|10107.8|10104|10097.7|10093.9|10113.6|10109.8|10079.7|10074.1|977
1658502000000|2022-07-22 15:00:00|10098.5|10094.7|10074.6|10070.8|10105.2|10100.8|10065.4|10061.6|737
1658502300000|2022-07-22 15:05:00|10075|10071.2|10068.8|10065|10091.1|10085.8|10064.7|10060.3|819
1658502600000|2022-07-22 15:10:00|10069.6|10065.8|10075.6|10072.8|10098.2|10091.8|10062.6|10057.3|1266
1658502900000|2022-07-22 15:15:00|10076.3|10072.5|10102|10098.2|10103.8|10100|10072.3|10069.1|839
1658503200000|2022-07-22 15:20:00|10104.5|10096.7|10134.6|10130.8|10134.6|10130.8|10091.1|10087.3|1974
1658503500000|2022-07-22 15:25:00|10135|10131.2|10129.8|10126|10143.6|10140.4|10122.8|10119|3129
1658503800000|2022-07-22 15:30:00|10130.3|10126.5|10132.5|10128.7|10144.6|10140.8|10124.4|10120.5|2070
1658504100000|2022-07-22 15:35:00|10132|10128.2|10141.9|10138.1|10149.7|10146.9|10127.5|10121.7|1002
1658504400000|2022-07-22 15:40:00|10143.3|10135.5|10107.2|10103.4|10146.3|10141|10102.4|10098.6|882
1658504700000|2022-07-22 15:45:00|10106.7|10102.9|10107.5|10103.7|10119|10114.2|10096.6|10092.8|691
1658505000000|2022-07-22 15:50:00|10107.6|10103.8|10122.6|10114.8|10131.3|10127.5|10105.5|10101.3|479
1658505300000|2022-07-22 15:55:00|10123|10115.2|10136.5|10132.7|10161|10157.6|10119.6|10115.2|1591
1658505600000|2022-07-22 16:00:00|10137.5|10133.7|10123.2|10119.4|10145|10139.7|10120.3|10116|396
1658505900000|2022-07-22 16:05:00|10122.7|10118.9|10145.4|10141.6|10148.5|10143.5|10112.7|10109.4|463
1658506200000|2022-07-22 16:10:00|10145.2|10141.4|10122.5|10118.7|10147.3|10143.5|10118.5|10112.6|178
1658506500000|2022-07-22 16:15:00|10124.4|10116.6|10127.6|10123.8|10137|10132.3|10116.3|10112|519
1658506800000|2022-07-22 16:20:00|10127.9|10124.1|10121.2|10117.4|10129.9|10126.7|10116.1|10111.4|369
1658507100000|2022-07-22 16:25:00|10121|10117.2|10141|10137.2|10143.4|10137.6|10112.9|10106.6|568
1658507400000|2022-07-22 16:30:00|10141.8|10138|10134.4|10130.6|10144.8|10139.6|10124.2|10120.1|496
1658507700000|2022-07-22 16:35:00|10134|10130.2|10125|10121.2|10137|10133.2|10119.6|10115.7|727
1658508000000|2022-07-22 16:40:00|10124.6|10120.8|10125.3|10121.5|10142.4|10136.5|10119.6|10115|340
1658508300000|2022-07-22 16:45:00|10124.8|10121|10119.2|10115.4|10127.2|10123.8|10114|10110.4|360
1658508600000|2022-07-22 16:50:00|10119.6|10115.8|10093|10089.2|10119.6|10115.8|10092.4|10087.1|393
1658508900000|2022-07-22 16:55:00|10093.4|10089.6|10073.2|10069.4|10098.9|10094.5|10058.9|10054.9|687
1658509200000|2022-07-22 17:00:00|10072.2|10068.4|10039.9|10036.1|10078.1|10072.4|10030.6|10026.7|935
1658509500000|2022-07-22 17:05:00|10039.7|10035.9|10059.9|10056.1|10065|10061.6|10029.1|10025.3|419
1658509800000|2022-07-22 17:10:00|10061|10057.2|10034.7|10030.9|10063.1|10059.9|10034.2|10030.4|577
1658510100000|2022-07-22 17:15:00|10033.8|10030|10012.4|10009.6|10049.1|10045.9|10009.9|10005.6|628
1658510400000|2022-07-22 17:20:00|10012.8|10010|9998.2|9994.4|10020|10014.3|9995.6|9992.4|825
1658510700000|2022-07-22 17:25:00|9997.3|9993.5|10008.9|10005.1|10023.9|10019.7|9986.9|9982.6|692
1658511000000|2022-07-22 17:30:00|10009.5|10005.7|10001.7|9997.9|10015.3|10011.5|9980.3|9974.6|455
1658511300000|2022-07-22 17:35:00|10002.1|9998.3|10017.4|10013.6|10022.9|10019.1|9995.7|9990.4|539
1658511600000|2022-07-22 17:40:00|10017.3|10013.5|10019.3|10015.5|10029.5|10026.2|10016|10010.7|718
1658511900000|2022-07-22 17:45:00|10019.4|10015.6|10026.5|10022.7|10039|10033.3|10009.1|10005.6|415
1658512200000|2022-07-22 17:50:00|10026.7|10022.9|10009.4|10005.6|10029.1|10023.7|10006.9|10003.1|331
1658512500000|2022-07-22 17:55:00|10008.4|10004.6|10003.2|9999.4|10013|10008.6|9992.5|9987.7|415
1658512800000|2022-07-22 18:00:00|10005.1|10001.3|9972.2|9968.4|10007.2|10003.4|9961.5|9955.7|629
1658513100000|2022-07-22 18:05:00|9971.8|9968|9946.2|9942.4|9972.9|9968|9938.5|9934.7|883
1658513400000|2022-07-22 18:10:00|9948.6|9944.8|9931.5|9927.7|9952.2|9946.7|9919.9|9914.6|610
1658513700000|2022-07-22 18:15:00|9930.5|9926.7|9952.1|9944.3|9958|9954.2|9928.5|9924.7|906
1658514000000|2022-07-22 18:20:00|9951.2|9943.4|9945.9|9942.1|9951.2|9947.6|9928|9924.6|937
1658514300000|2022-07-22 18:25:00|9947|9943.2|9918.5|9914.7|9957|9949.3|9916.1|9911.7|3219
1658514600000|2022-07-22 18:30:00|9918|9914.2|9925|9921.2|9931.8|9928|9913.1|9909.8|609
1658514900000|2022-07-22 18:35:00|9924.2|9920.4|9932|9928.2|9933.5|9928.6|9918.2|9913.6|163
1658515200000|2022-07-22 18:40:00|9932.4|9928.6|9927.8|9924|9934.2|9929.4|9919.8|9915|261
1658515500000|2022-07-22 18:45:00|9928.2|9924.4|9941.9|9938.1|9946.1|9940.9|9925.6|9920.4|258
1658515800000|2022-07-22 18:50:00|9941.8|9938|9934|9930.2|9947.1|9941.4|9933|9927.7|247
1658516100000|2022-07-22 18:55:00|9933.5|9930.7|9932.9|9929.1|9939.5|9933.6|9925|9919.7|190
1658516400000|2022-07-22 19:00:00|9932.5|9928.7|9932.8|9929|9937.3|9932|9926|9921|68
1658516700000|2022-07-22 19:05:00|9932.7|9928.9|9920|9916.2|9932.7|9928.9|9919.3|9914.8|102
1658517000000|2022-07-22 19:10:00|9920.8|9917|9918.8|9915|9925.3|9920|9906.9|9902.1|70
1658517300000|2022-07-22 19:15:00|9920.7|9912.9|9922.9|9919.1|9925|9920.5|9910.3|9904.8|272
1658517600000|2022-07-22 19:20:00|9923.1|9919.3|9935.2|9931.4|9938.2|9934.9|9922.5|9916.8|81
1658517900000|2022-07-22 19:25:00|9935.1|9931.3|9927.6|9923.8|9936.6|9932.8|9925.8|9919.7|204
1658518200000|2022-07-22 19:30:00|9928.4|9924.6|9931.6|9927.8|9941.5|9935.8|9921.7|9917.3|94
1658518500000|2022-07-22 19:35:00|9931.5|9927.7|9934.5|9930.7|9942|9936.8|9927.7|9922.8|155
1658518800000|2022-07-22 19:40:00|9935|9931.2|9916.9|9913.1|9937|9932.2|9916|9912.2|284
1658519100000|2022-07-22 19:45:00|9917.3|9913.5|9908.7|9904.9|9922.6|9918.8|9905.7|9901.9|112
1658519400000|2022-07-22 19:50:00|9909.5|9905.7|9916.6|9912.8|9921.6|9915.9|9908.9|9904.8|40
1658519700000|2022-07-22 19:55:00|9917.1|9913.3|9914.2|9910.4|9919.4|9915.5|9905.6|9900.3|142
1658520000000|2022-07-22 20:00:00|9914.6|9910.8|9923.9|9920.1|9924.1|9921.3|9912.7|9909.5|53
1658520300000|2022-07-22 20:05:00|9923.5|9919.7|9923|9919.2|9925.8|9921.6|9916.9|9911|154
1658520600000|2022-07-22 20:10:00|9923.1|9919.3|9921.5|9917.7|9924.4|9920.6|9919.4|9913.7|185
1658520900000|2022-07-22 20:15:00|9921.1|9917.3|9919|9915.2|9923.5|9919.7|9916.1|9910.3|40
1658521200000|2022-07-22 20:20:00|9919.4|9916.6|9924.6|9920.8|9926.5|9921.8|9918.3|9914.5|83
1658521500000|2022-07-22 20:25:00|9924.1|9920.3|9944.2|9940.4|9946.2|9940.4|9922.3|9916.6|189
1658521800000|2022-07-22 20:30:00|9947.1|9939.3|9947.9|9940.1|9951.6|9946|9941.7|9935.9|83
1658522100000|2022-07-22 20:35:00|9945.8|9942|9949.9|9946.1|9953.5|9948.3|9945.6|9939.9|36
1658522400000|2022-07-22 20:40:00|9950.8|9947|9961.6|9953.8|9962.1|9954.3|9948.5|9942.6|170
1658522700000|2022-07-22 20:45:00|9961.2|9953.4|9979|9971.2|9979|9974.1|9957.3|9951.4|44
1658523000000|2022-07-22 20:50:00|9977.9|9974.1|9977.3|9973.5|9980.6|9974.9|9973|9965.9|71
1658523300000|2022-07-22 20:55:00|9976.9|9973.1|9972.1|9964.3|9977.1|9973.1|9968.4|9960.6|27
1658700000000|2022-07-24 22:00:00|9928.6|9920.8|9929.9|9922.1|9929.9|9922.1|9894.7|9886.9|20
1658700300000|2022-07-24 22:05:00|9930|9922.2|9959.2|9951.4|9975.2|9967.4|9930|9922.2|86
1658700600000|2022-07-24 22:10:00|9959.1|9951.3|9980.7|9972.9|9984.1|9976.3|9957.6|9949.8|22
1658700900000|2022-07-24 22:15:00|9980.6|9972.8|9966.6|9958.8|9980.7|9972.9|9963.2|9955.4|2
1658701200000|2022-07-24 22:20:00|9965.7|9957.9|9972|9964.2|9979.5|9972.8|9964.6|9956.8|1
1658701500000|2022-07-24 22:25:00|9971.8|9964|9972.4|9964.6|9974.5|9966.7|9964.5|9956.7|4
1658701800000|2022-07-24 22:30:00|9972.3|9964.5|9964|9956.2|9975.4|9967.6|9963.9|9956.1|5
1658702100000|2022-07-24 22:35:00|9964.4|9956.6|9971.9|9964.1|9976.3|9968.5|9962.4|9954.6|5
1658702400000|2022-07-24 22:40:00|9972.3|9964.5|9972.3|9964.5|9976.8|9969|9966.8|9959|1
1658702700000|2022-07-24 22:45:00|9972.2|9964.4|9975.2|9967.4|9975.8|9968|9966.7|9958.9|2
1658703000000|2022-07-24 22:50:00|9974.7|9966.9|9970.2|9962.4|9974.7|9966.9|9966.7|9958.9|0
1658703300000|2022-07-24 22:55:00|9970.1|9962.3|9966.6|9958.8|9970.7|9962.9|9963.2|9955.4|0
1658703600000|2022-07-24 23:00:00|9966.9|9959.1|9961|9953.2|9971.1|9963.3|9959.1|9951.3|5
1658703900000|2022-07-24 23:05:00|9961.1|9953.3|9963|9955.2|9971.5|9963.7|9960.5|9952.7|0
1658704200000|2022-07-24 23:10:00|9962.9|9955.1|9946.9|9939.1|9964.4|9958.5|9946.9|9939.1|14
1658704500000|2022-07-24 23:15:00|9946|9938.2|9937.3|9929.5|9950.5|9943.7|9932.8|9925|4
1658704800000|2022-07-24 23:20:00|9937.2|9929.4|9938.8|9931|9940.3|9934.5|9933.4|9925.6|4
1658705100000|2022-07-24 23:25:00|9939.3|9931.5|9934.2|9926.4|9940.3|9934|9930.2|9924.1|1
1658705400000|2022-07-24 23:30:00|9934.7|9926.9|9935.7|9927.9|9937.7|9930.4|9932.7|9924.9|1
1658705700000|2022-07-24 23:35:00|9936.7|9928.9|9934.5|9930.7|9937|9930.7|9931.7|9924.5|1
1658706000000|2022-07-24 23:40:00|9935|9931.2|9934.5|9930.7|9937.4|9932.2|9934.4|9926.7|5
1658706300000|2022-07-24 23:45:00|9935.4|9931.6|9935.8|9932|9936.3|9933.1|9934.9|9931.1|45
1658706600000|2022-07-24 23:50:00|9935.3|9931.5|9930.8|9923|9935.9|9933|9927.8|9921.9|11
1658706900000|2022-07-24 23:55:00|9931.3|9923.5|9918.4|9910.6|9931.3|9924.5|9915.8|9908.5|3
1658707200000|2022-07-25 00:00:00|9918.8|9911|9935.2|9931.4|9936.6|9932.9|9908.7|9901.5|106
1658707500000|2022-07-25 00:05:00|9935.7|9927.9|9969.8|9962|9969.8|9962|9933.7|9927.9|99
1658707800000|2022-07-25 00:10:00|9970.2|9962.4|9961.5|9957.7|9970.2|9963.9|9958.6|9952.8|33
1658708100000|2022-07-25 00:15:00|9963.2|9955.4|9971|9963.2|9985.7|9977.9|9963.1|9955.4|125
1658708400000|2022-07-25 00:20:00|9969.1|9965.3|9978.9|9971.1|9981|9974.1|9965.9|9960.2|66
1658708700000|2022-07-25 00:25:00|9979|9971.2|9974.3|9970.5|9992.9|9987|9971.4|9965.6|35
1658709000000|2022-07-25 00:30:00|9976|9968.2|9948.3|9940.5|9976.9|9971|9944.8|9939.1|43
1658709300000|2022-07-25 00:35:00|9945.9|9938.1|9950.8|9943|9961.9|9954.1|9945.8|9938|16
1658709600000|2022-07-25 00:40:00|9951.3|9943.5|9951.8|9944|9954.3|9946.5|9941.8|9934|9
1658709900000|2022-07-25 00:45:00|9952.2|9944.4|9945.7|9937.9|9954.5|9949|9942.7|9935.4|6
1658710200000|2022-07-25 00:50:00|9945.2|9937.4|9943.1|9935.3|9947.7|9941.3|9931.7|9923.9|10
1658710500000|2022-07-25 00:55:00|9943|9935.2|9927.5|9919.7|9944.9|9937.1|9925.4|9917.6|166
1658710800000|2022-07-25 01:00:00|9927.9|9920.1|9925.5|9917.7|9933.5|9926.7|9902.5|9896.7|318
1658711100000|2022-07-25 01:05:00|9923.4|9919.6|9881.4|9877.6|9924.5|9919.6|9877.5|9874.6|167
1658711400000|2022-07-25 01:10:00|9880.8|9878|9874.8|9867|9882.3|9878|9857.9|9853.2|296
1658711700000|2022-07-25 01:15:00|9874.4|9866.6|9914.8|9907|9918.8|9911|9869.8|9864.1|59
1658712000000|2022-07-25 01:20:00|9915.3|9907.5|9915.3|9907.5|9931.3|9924.5|9907.3|9901.5|96
1658712300000|2022-07-25 01:25:00|9915.7|9907.9|9886.7|9878.9|9917.2|9910.9|9877.2|9870.3|205
1658712600000|2022-07-25 01:30:00|9884.7|9880.9|9846.1|9838.3|9887|9880.9|9827.7|9819.9|431
1658712900000|2022-07-25 01:35:00|9848.1|9840.3|9845.6|9841.8|9872.1|9865.8|9843|9835.2|86
1658713200000|2022-07-25 01:40:00|9846.6|9842.8|9887.7|9879.9|9891.1|9883.3|9835.9|9831.4|100
1658713500000|2022-07-25 01:45:00|9888.3|9880.5|9844.4|9836.6|9891.7|9883.9|9827.3|9821.2|140
1658713800000|2022-07-25 01:50:00|9843|9835.2|9824.4|9816.6|9844.5|9836.7|9815.8|9809.1|51
1658714100000|2022-07-25 01:55:00|9822.9|9815.1|9805.5|9801.7|9836.9|9829.1|9805.4|9798.6|157
1658714400000|2022-07-25 02:00:00|9805.9|9802.1|9825.4|9821.6|9829.9|9822.2|9803.9|9798.2|49
1658714700000|2022-07-25 02:05:00|9824.9|9821.1|9796.2|9788.4|9825.9|9821.6|9793.3|9787|119
1658715000000|2022-07-25 02:10:00|9795.8|9788|9804.3|9796.5|9805.8|9798|9792.4|9786.4|19
1658715300000|2022-07-25 02:15:00|9804.2|9796.4|9805.8|9798|9825.7|9818.9|9802.2|9795.5|10
1658715600000|2022-07-25 02:20:00|9806.3|9798.5|9807.7|9799.9|9812.3|9807|9804.8|9797|4
1658715900000|2022-07-25 02:25:00|9808.2|9800.4|9810.6|9802.8|9813.6|9808.2|9806.7|9799.4|13
1658716200000|2022-07-25 02:30:00|9810.2|9802.4|9803.6|9795.8|9812.6|9807.2|9786.2|9780.9|26
1658716500000|2022-07-25 02:35:00|9803.5|9795.7|9799.6|9791.8|9811.6|9804.7|9776.1|9770.8|124
1658716800000|2022-07-25 02:40:00|9796.6|9792.8|9794.5|9790.7|9804.5|9796.7|9786.5|9781.4|17
1658717100000|2022-07-25 02:45:00|9794|9790.2|9781.5|9777.7|9804.1|9799.2|9777.4|9771.7|98
1658717400000|2022-07-25 02:50:00|9782.4|9778.6|9792.2|9784.4|9803.5|9797.6|9782.4|9776.6|62
1658717700000|2022-07-25 02:55:00|9791.8|9784|9814.2|9806.4|9816.7|9812|9788.8|9783.1|34
1658718000000|2022-07-25 03:00:00|9813.2|9805.4|9811.3|9803.5|9822.8|9817.5|9805.7|9797.9|98
1658718300000|2022-07-25 03:05:00|9811.4|9803.6|9828.7|9820.9|9829.8|9826|9809.3|9803.5|20
1658718600000|2022-07-25 03:10:00|9827.7|9819.9|9812.8|9809|9830.7|9823.8|9812.2|9805.9|28
1658718900000|2022-07-25 03:15:00|9815.7|9807.9|9826.2|9822.4|9827.7|9822.9|9803.2|9797.9|37
1658719200000|2022-07-25 03:20:00|9826.6|9822.8|9800.6|9792.8|9827.9|9822.8|9785.6|9779.5|23
1658719500000|2022-07-25 03:25:00|9800.1|9792.3|9806.7|9798.9|9813.1|9806.4|9796.1|9790.4|47
1658719800000|2022-07-25 03:30:00|9806.2|9798.4|9820|9812.2|9826.1|9818.8|9804.1|9797.5|2
1658720100000|2022-07-25 03:35:00|9819.5|9811.7|9823.8|9816|9824.9|9820.2|9816.5|9811|52
1658720400000|2022-07-25 03:40:00|9822.9|9815.1|9822.3|9814.5|9830.9|9824.3|9822.3|9814.5|15
1658720700000|2022-07-25 03:45:00|9821.4|9813.6|9822.3|9814.5|9824.9|9817.6|9816.5|9811.7|34
1658721000000|2022-07-25 03:50:00|9821.8|9814|9815.6|9807.8|9822.4|9814.6|9806.1|9799|79
1658721300000|2022-07-25 03:55:00|9815.5|9807.7|9807.7|9799.9|9819|9813.7|9804.7|9799.9|6
1658721600000|2022-07-25 04:00:00|9805.6|9801.8|9812|9804.2|9815.1|9809.2|9805.2|9800.8|8
1658721900000|2022-07-25 04:05:00|9811.8|9804|9816.9|9809.1|9817.4|9809.6|9808.5|9801.6|0
1658722200000|2022-07-25 04:10:00|9817|9809.2|9814.8|9807|9819.9|9813.1|9811.8|9807|3
1658722500000|2022-07-25 04:15:00|9815.3|9807.5|9809.2|9801.4|9817.3|9809.5|9806.7|9800.1|1
1658722800000|2022-07-25 04:20:00|9809.8|9802|9816.1|9808.3|9817.1|9810.3|9806.7|9801|8
1658723100000|2022-07-25 04:25:00|9815.1|9807.3|9815.6|9807.8|9818.1|9810.3|9808.7|9804.2|4
1658723400000|2022-07-25 04:30:00|9815.2|9807.4|9814|9806.2|9816.6|9808.8|9794|9788.2|56
1658723700000|2022-07-25 04:35:00|9812.1|9808.3|9814.4|9806.6|9819.5|9813.7|9808.4|9803.6|16
1658724000000|2022-07-25 04:40:00|9811.9|9808.1|9809.4|9801.6|9815.4|9808.1|9807.4|9801.5|4
1658724300000|2022-07-25 04:45:00|9806.9|9803.1|9812.4|9804.6|9815.3|9807.5|9802.4|9797.5|12
1658724600000|2022-07-25 04:50:00|9813.3|9805.5|9809.8|9802|9813.3|9807|9805.3|9799.5|6
1658724900000|2022-07-25 04:55:00|9807.9|9804.1|9806.7|9802.9|9813.8|9807.4|9806.3|9799.9|6
1658725200000|2022-07-25 05:00:00|9806.3|9802.5|9806.1|9798.3|9814.5|9808.8|9801.7|9796.4|5
1658725500000|2022-07-25 05:05:00|9803.2|9799.4|9793.2|9785.4|9807.2|9800.9|9782.1|9776.9|55
1658725800000|2022-07-25 05:10:00|9793.6|9785.8|9795.6|9791.8|9800|9792.8|9791|9784.7|87
1658726100000|2022-07-25 05:15:00|9793.8|9790|9791.9|9784.1|9795.6|9790|9781|9775.2|54
1658726400000|2022-07-25 05:20:00|9791.4|9783.6|9790|9786.2|9795.4|9789.2|9786|9779.2|3
1658726700000|2022-07-25 05:25:00|9790.4|9786.6|9794.8|9787|9795.9|9788.6|9784.9|9780.6|32
1658727000000|2022-07-25 05:30:00|9794.9|9787.1|9784.3|9776.5|9797.8|9792|9770.9|9765.1|206
1658727300000|2022-07-25 05:35:00|9784.8|9777|9810.3|9802.5|9816.3|9810.4|9773.9|9768.2|76
1658727600000|2022-07-25 05:40:00|9811.2|9803.4|9789.3|9785.5|9812.8|9805.4|9786.7|9779.4|190
1658727900000|2022-07-25 05:45:00|9789.7|9785.9|9790.7|9786.9|9809.1|9801.3|9787.2|9782.8|140
1658728200000|2022-07-25 05:50:00|9792.7|9784.9|9802.6|9794.8|9803.1|9796.3|9780.7|9774.3|7
1658728500000|2022-07-25 05:55:00|9802.5|9794.7|9812.5|9804.7|9813.4|9808.2|9799|9792.7|3
1658728800000|2022-07-25 06:00:00|9810.5|9806.7|9824|9816.2|9825.9|9820.8|9810.5|9806.7|65
1658729100000|2022-07-25 06:05:00|9823.3|9815.5|9823.4|9819.6|9830.4|9824.6|9814.6|9810.2|161
1658729400000|2022-07-25 06:10:00|9823.9|9820.1|9817.8|9810|9828.8|9823.6|9811.3|9806|95
1658729700000|2022-07-25 06:15:00|9817.3|9809.5|9812.8|9809|9826.3|9821.5|9801.8|9795.4|71
1658730000000|2022-07-25 06:20:00|9812.7|9808.9|9795.7|9791.9|9822.2|9816.4|9793.3|9787.9|58
1658730300000|2022-07-25 06:25:00|9796.2|9792.4|9793|9785.2|9799.6|9793.9|9783.6|9777.7|116
1658730600000|2022-07-25 06:30:00|9791.5|9787.7|9791.3|9783.5|9796.5|9790.7|9776.9|9771.6|79
1658730900000|2022-07-25 06:35:00|9789.4|9785.6|9736.8|9729|9793.8|9788|9734.7|9727.9|617
1658731200000|2022-07-25 06:40:00|9734.9|9731.1|9757.8|9754|9766.7|9761|9734.9|9731|166
1658731500000|2022-07-25 06:45:00|9758|9754.2|9773.8|9766|9775.4|9767.6|9757.8|9753.2|101
1658731800000|2022-07-25 06:50:00|9772.9|9765.1|9785.5|9777.7|9788.3|9781.5|9769.5|9763.7|107
1658732100000|2022-07-25 06:55:00|9785.4|9777.6|9777.6|9773.8|9793.4|9787.2|9769.9|9764.1|155
1658732400000|2022-07-25 07:00:00|9778.6|9774.8|9795|9791.2|9815.5|9810.7|9763.8|9757|273
1658732700000|2022-07-25 07:05:00|9796.4|9792.6|9793.2|9785.4|9804.5|9798.7|9781.9|9776.1|222
1658733000000|2022-07-25 07:10:00|9792.2|9784.4|9778.1|9770.3|9795.7|9788.9|9766.9|9761.7|207
1658733300000|2022-07-25 07:15:00|9777.6|9769.8|9782.9|9775.1|9792.5|9785.7|9773.5|9766.8|56
1658733600000|2022-07-25 07:20:00|9782|9774.2|9769.3|9765.5|9782.9|9776.6|9761.4|9758.1|155
1658733900000|2022-07-25 07:25:00|9768.4|9764.6|9768.6|9764.8|9776.3|9770.5|9750.9|9746|175
1658734200000|2022-07-25 07:30:00|9769.1|9765.3|9803.3|9799.5|9805|9799.6|9749.6|9744.7|543
1658734500000|2022-07-25 07:35:00|9802.9|9799.1|9802.8|9799|9816.4|9810.6|9789.9|9784.1|159
1658734800000|2022-07-25 07:40:00|9801.3|9797.5|9752.6|9748.8|9801.8|9798|9728.7|9722.3|404
1658735100000|2022-07-25 07:45:00|9752.2|9744.4|9761|9753.2|9775.6|9770.3|9744.1|9738.3|268
1658735400000|2022-07-25 07:50:00|9758.5|9754.7|9747.7|9743.9|9759.6|9754.7|9728.6|9723.3|439
1658735700000|2022-07-25 07:55:00|9749.2|9741.4|9745.9|9742.1|9753.7|9749.9|9739.8|9735.1|246
1658736000000|2022-07-25 08:00:00|9748.6|9744.8|9733.3|9729.5|9755.1|9750.9|9719.2|9712.9|516
1658736300000|2022-07-25 08:05:00|9735.3|9727.5|9789.4|9785.6|9798.8|9793.1|9723.7|9718.5|933
1658736600000|2022-07-25 08:10:00|9789.9|9786.1|9780.4|9776.6|9799.3|9794.1|9771.5|9767.7|666
1658736900000|2022-07-25 08:15:00|9779.9|9776.1|9795.2|9787.4|9801|9796.8|9776.5|9772.7|556
1658737200000|2022-07-25 08:20:00|9793.7|9789.9|9808.7|9804.9|9828.1|9823.8|9791.8|9785.5|1401
1658737500000|2022-07-25 08:25:00|9808.2|9804.4|9785.8|9782|9824.2|9819.9|9784.8|9780.5|2875
1658737800000|2022-07-25 08:30:00|9786.3|9782.5|9815.2|9811.4|9823.4|9818.6|9781.7|9776|1632
1658738100000|2022-07-25 08:35:00|9813.4|9809.6|9844.5|9840.7|9856.9|9851.6|9810.4|9806.6|821
1658738400000|2022-07-25 08:40:00|9844.4|9840.6|9858.4|9850.6|9862.4|9857.2|9837.3|9830.7|566
1658738700000|2022-07-25 08:45:00|9858|9850.2|9863|9859.2|9868|9863.7|9843.5|9840.2|591
1658739000000|2022-07-25 08:50:00|9863.5|9859.7|9870.5|9866.7|9876.9|9871.6|9862.5|9857.1|380
1658739300000|2022-07-25 08:55:00|9871|9867.2|9868.9|9866.1|9875.9|9872.6|9865.4|9861.6|273
1658739600000|2022-07-25 09:00:00|9869.3|9865.5|9873.8|9870|9875.8|9870.5|9854.3|9849|321
1658739900000|2022-07-25 09:05:00|9873.3|9869.5|9885.8|9882|9908.4|9904.6|9869.8|9862.6|733
1658740200000|2022-07-25 09:10:00|9886.3|9882.5|9916.3|9912.5|9920.9|9915.6|9880.8|9875|449
1658740500000|2022-07-25 09:15:00|9915.4|9911.6|9942.4|9938.6|9958.8|9953.5|9908.4|9904.5|815
1658740800000|2022-07-25 09:20:00|9944.4|9936.6|9946|9942.2|9958.4|9952.6|9933|9927.6|466
1658741100000|2022-07-25 09:25:00|9945.4|9941.6|9936.1|9932.3|9959.4|9955.7|9934.7|9928.9|891
1658741400000|2022-07-25 09:30:00|9935.6|9931.8|9954.4|9950.6|9973.4|9967.6|9935.6|9930.3|499
1658741700000|2022-07-25 09:35:00|9954.9|9951.1|9964.5|9960.7|9970.4|9964.6|9944.4|9940.6|598
1658742000000|2022-07-25 09:40:00|9964.4|9960.6|9980.5|9976.7|10002.1|9996.2|9963.1|9959.2|817
1658742300000|2022-07-25 09:45:00|9980.6|9976.8|10008.1|10004.3|10011.1|10005.8|9974|9969.2|551
1658742600000|2022-07-25 09:50:00|10008.6|10004.8|10000.4|9996.6|10013.3|10007.6|9984.2|9980.4|803
1658742900000|2022-07-25 09:55:00|10000.3|9996.5|9994.3|9990.5|10012.9|10007.5|9993.8|9989|409
1658743200000|2022-07-25 10:00:00|9995.3|9991.5|9976.7|9968.9|10009.3|10003.5|9975.1|9968.9|219
1658743500000|2022-07-25 10:05:00|9977.2|9969.4|9966.9|9963.1|9980.6|9974.4|9965.7|9961.5|328
1658743800000|2022-07-25 10:10:00|9967.8|9964|9965.8|9962|9971.6|9967.5|9951.9|9946.1|337
1658744100000|2022-07-25 10:15:00|9967.8|9964|9954.5|9950.7|9972.8|9968|9953.5|9948.3|123
1658744400000|2022-07-25 10:20:00|9958|9950.2|9959.5|9951.7|9964.1|9959.3|9951|9946.2|220
1658744700000|2022-07-25 10:25:00|9957.5|9953.7|9968.5|9964.7|9973.5|9969.3|9955.6|9948.3|161
1658745000000|2022-07-25 10:30:00|9971|9963.2|9964.6|9956.8|9974|9968.1|9956.9|9953.6|180
1658745300000|2022-07-25 10:35:00|9966|9958.2|9958.2|9954.4|9966|9960.7|9949.3|9946.5|167
1658745600000|2022-07-25 10:40:00|9959.2|9955.4|9939|9935.2|9962.2|9958.4|9938.5|9934.7|445
1658745900000|2022-07-25 10:45:00|9938.5|9934.7|9939.4|9935.6|9946.9|9941.6|9937.8|9932.6|111
1658746200000|2022-07-25 10:50:00|9939.9|9936.1|9977.7|9973.9|9983.7|9979.9|9935.9|9932.6|320
1658746500000|2022-07-25 10:55:00|9978.1|9974.3|9978.4|9974.6|9987.4|9981.7|9975.4|9970.6|357
1658746800000|2022-07-25 11:00:00|9980.9|9973.1|9960.4|9952.6|9980.9|9976.6|9955.5|9951.7|345
1658747100000|2022-07-25 11:05:00|9957.8|9954|9957.6|9953.8|9967|9961.7|9952.4|9946.6|366
1658747400000|2022-07-25 11:10:00|9957.2|9953.4|9946.4|9942.6|9958.9|9953.4|9944.3|9939|79
1658747700000|2022-07-25 11:15:00|9945.9|9942.1|9952.7|9948.9|9960.8|9955|9945|9940.6|162
1658748000000|2022-07-25 11:20:00|9952.2|9948.4|9978.7|9970.9|9980.6|9977.3|9952.2|9948.4|590
1658748300000|2022-07-25 11:25:00|9976.6|9972.8|9966|9962.2|9980.1|9976.9|9962.3|9957|288
1658748600000|2022-07-25 11:30:00|9965.1|9961.3|9961.5|9957.7|9976.6|9970.8|9952.2|9948.4|191
1658748900000|2022-07-25 11:35:00|9961.1|9957.3|9965.9|9962.1|9972.8|9967.6|9960.1|9954.8|151
1658749200000|2022-07-25 11:40:00|9965.4|9961.6|9973.2|9969.4|9977.3|9973.5|9959.8|9954.1|213
1658749500000|2022-07-25 11:45:00|9972.8|9969|9961.5|9957.7|9977.3|9973.5|9960.1|9955.8|247
1658749800000|2022-07-25 11:50:00|9963.5|9955.7|9956.1|9952.3|9984.4|9980.6|9953.2|9949.4|430
1658750100000|2022-07-25 11:55:00|9955.6|9951.8|9953.3|9949.5|9961.1|9954.9|9947.7|9943.9|258
1658750400000|2022-07-25 12:00:00|9952.3|9950|9989.9|9986.1|9992.4|9989.5|9952.3|9947.5|863
1658750700000|2022-07-25 12:05:00|9990.4|9986.6|9993.9|9986.1|10012.9|10007.6|9986.4|9982.6|643
1658751000000|2022-07-25 12:10:00|9991.8|9988|9996.4|9992.6|9999.9|9994.2|9985.9|9980.1|235
1658751300000|2022-07-25 12:15:00|9998.9|9991.1|10007.3|10003.5|10010.9|10005.5|9991.4|9985.1|198
1658751600000|2022-07-25 12:20:00|10006.8|10003|9990.2|9986.4|10010.8|10006.6|9989.1|9985.3|730
1658751900000|2022-07-25 12:25:00|9990.1|9986.3|9980.1|9976.3|9994.1|9990.3|9975.6|9971.8|210
1658752200000|2022-07-25 12:30:00|9980|9976.2|9992.3|9988.5|9995.3|9989.5|9957|9951.2|1288
1658752500000|2022-07-25 12:35:00|9991.9|9988.1|10022.5|10018.7|10039.2|10033.9|9983.3|9977.5|527
1658752800000|2022-07-25 12:40:00|10021.5|10017.7|10022.5|10018.7|10034.1|10030.3|10016.6|10012.8|337
1658753100000|2022-07-25 12:45:00|10022|10018.2|10011.3|10007.5|10024.5|10020.7|10000.9|9995.1|1359
1658753400000|2022-07-25 12:50:00|10012.7|10008.9|10011.2|10007.4|10023.2|10019.4|10004.2|9999.9|942
1658753700000|2022-07-25 12:55:00|10010.1|10006.3|9993.1|9989.3|10011|10006.4|9989.7|9983.8|253
1658754000000|2022-07-25 13:00:00|9995|9987.2|10017.4|10013.6|10050.4|10047.1|9986.2|9981.8|839
1658754300000|2022-07-25 13:05:00|10017.9|10014.1|9997.7|9993.9|10037.9|10032.1|9982.8|9979|425
1658754600000|2022-07-25 13:10:00|9997.2|9993.4|9985.9|9982.1|10005.7|9999.9|9973|9968.7|505
1658754900000|2022-07-25 13:15:00|9986.4|9982.6|9973.3|9969.5|9994.7|9990.6|9963.8|9960|583
1658755200000|2022-07-25 13:20:00|9973.8|9970|9977.7|9973.9|9996.7|9991|9962.8|9955.5|548
1658755500000|2022-07-25 13:25:00|9977.8|9974|9999.8|9996|10004.3|9999.5|9977.7|9973|488
1658755800000|2022-07-25 13:30:00|10000|9996.2|9941.7|9937.9|10015.3|10011.5|9939.7|9935.4|801
1658756100000|2022-07-25 13:35:00|9943.2|9935.4|9922.7|9918.9|9951.8|9946.9|9904.9|9899.1|744
1658756400000|2022-07-25 13:40:00|9922.8|9919|9940.4|9936.6|9963.1|9957.2|9911.6|9906.8|702
1658756700000|2022-07-25 13:45:00|9940.9|9937.1|9934.3|9930.5|9948.9|9943.1|9924.3|9919|445
1658757000000|2022-07-25 13:50:00|9933.8|9930|9943.6|9939.8|9953.2|9947.7|9931.3|9927.5|507
1658757300000|2022-07-25 13:55:00|9944.5|9940.7|9937.9|9934.1|9970.4|9966.6|9934|9928.1|256
1658757600000|2022-07-25 14:00:00|9938.3|9934.5|9947.9|9944.1|9955.4|9951.6|9931|9927.2|841
1658757900000|2022-07-25 14:05:00|9948.9|9945.1|9951.7|9947.9|9958.1|9953.2|9915.5|9912.2|1488
1658758200000|2022-07-25 14:10:00|9951.8|9948|9967.6|9963.8|9986.5|9980.8|9948.7|9942.9|1114
1658758500000|2022-07-25 14:15:00|9968.6|9964.8|9964.6|9960.8|9974.5|9970.7|9944.5|9940.7|609
1658758800000|2022-07-25 14:20:00|9964.7|9960.9|9955|9951.2|9976.5|9970.6|9951.6|9947|1318
1658759100000|2022-07-25 14:25:00|9953.2|9949.4|9954.4|9950.6|9981.4|9975.6|9937.1|9932|818
1658759400000|2022-07-25 14:30:00|9953.9|9950.1|9926.4|9922.6|9958.8|9953.6|9925|9922.1|1015
1658759700000|2022-07-25 14:35:00|9927.8|9924|9901.6|9897.8|9944|9938.6|9891.3|9888|659
1658760000000|2022-07-25 14:40:00|9901.2|9897.4|9961.6|9957.8|9967.5|9962.3|9889.6|9884.8|1406
1658760300000|2022-07-25 14:45:00|9962|9958.2|9997.1|9993.3|10017.3|10012.5|9961.1|9957.3|1278
1658760600000|2022-07-25 14:50:00|9997|9993.2|9992.2|9988.4|10016.7|10011.4|9984.2|9978.4|750
1658760900000|2022-07-25 14:55:00|9992.7|9988.9|9990.1|9982.3|10005.6|10001.8|9982.6|9978.3|255
1658761200000|2022-07-25 15:00:00|9991.2|9983.4|10031.7|10027.9|10039.7|10036.9|9985.2|9979.3|1839
1658761500000|2022-07-25 15:05:00|10033.6|10025.8|10019.5|10015.7|10034.6|10030.4|10010.5|10005.3|775
1658761800000|2022-07-25 15:10:00|10019.4|10015.6|10027.9|10024.1|10049.6|10045.8|10018.5|10014.7|1123
1658762100000|2022-07-25 15:15:00|10027.4|10023.6|10034.1|10031.3|10040.6|10035.8|10023.9|10018.8|511
1658762400000|2022-07-25 15:20:00|10034.5|10030.7|10043.4|10039.6|10066.3|10062.5|10031.2|10025.5|2116
1658762700000|2022-07-25 15:25:00|10043.3|10039.5|10018.2|10015.4|10050.4|10046.6|10015.8|10012|2888
1658763000000|2022-07-25 15:30:00|10016.8|10014|10056.9|10053.1|10059.4|10055.6|10009.7|10005.9|2201
1658763300000|2022-07-25 15:35:00|10057.4|10053.6|10051.6|10047.8|10064.4|10059.1|10049.1|10044.4|839
1658763600000|2022-07-25 15:40:00|10052.1|10048.3|10056.2|10052.4|10064.6|10060.8|10046.7|10042.9|615
1658763900000|2022-07-25 15:45:00|10056.7|10052.9|10052.1|10048.3|10066.6|10063.3|10045.6|10041.8|583
1658764200000|2022-07-25 15:50:00|10053.1|10049.3|10047.8|10045|10054.9|10051.2|10035.9|10032.6|313
1658764500000|2022-07-25 15:55:00|10048.5|10044.7|10039.5|10035.7|10051.4|10047.5|10022.9|10019.1|350
1658764800000|2022-07-25 16:00:00|10040|10036.2|10042.8|10039|10051.8|10045.5|10038.8|10033.1|309
1658765100000|2022-07-25 16:05:00|10042.9|10039.1|10044.3|10040.5|10055.3|10050|10030.4|10026.9|1273
1658765400000|2022-07-25 16:10:00|10046.8|10039|10010.9|10007.1|10049.8|10043.6|9995.9|9991.5|1497
1658765700000|2022-07-25 16:15:00|10011.9|10008.1|10007|10003.2|10022.9|10017.1|10006|10002.2|788
1658766000000|2022-07-25 16:20:00|10006.9|10003.1|9997.1|9993.3|10017.1|10012.7|9992.6|9986.9|304
1658766300000|2022-07-25 16:25:00|9999.2|9991.4|10010.9|10007.1|10015|10010.8|9996.1|9990.8|336
1658766600000|2022-07-25 16:30:00|10010|10006.2|10015|10011.2|10021.6|10017.8|10005|10001.2|227
1658766900000|2022-07-25 16:35:00|10015.2|10011.4|10010.7|10006.9|10021|10015.7|10000.7|9995.8|400
1658767200000|2022-07-25 16:40:00|10013.2|10005.4|10014.5|10010.7|10028.1|10022.8|10011.7|10005.4|272
1658767500000|2022-07-25 16:45:00|10015|10011.2|10024.5|10020.7|10029.4|10024.7|10013.5|10009.7|180
1658767800000|2022-07-25 16:50:00|10024.6|10020.8|10008.4|10004.6|10026.5|10021.2|10003.4|9999.6|231
1658768100000|2022-07-25 16:55:00|10008.5|10004.7|10014.9|10011.1|10016.4|10013.1|10000.9|9995.5|434
1658768400000|2022-07-25 17:00:00|10014.5|10010.7|9992.7|9988.9|10021.4|10017.6|9991.7|9986|1503
1658768700000|2022-07-25 17:05:00|9992.6|9988.8|10007.7|9999.9|10015.7|10010|9990.5|9985.3|255
1658769000000|2022-07-25 17:10:00|10005.8|10002|10038.8|10035|10038.8|10035|10005.8|9999.9|472
1658769300000|2022-07-25 17:15:00|10039.7|10035.9|10027.1|10023.3|10044.7|10039.4|10019.2|10016.4|1082
1658769600000|2022-07-25 17:20:00|10026.7|10022.9|10004.1|10000.3|10029.3|10025.5|9995.7|9991.9|401
1658769900000|2022-07-25 17:25:00|10003.2|9999.4|10007.9|10004.1|10015|10010.2|9999.6|9994.8|367
1658770200000|2022-07-25 17:30:00|10007|10003.2|10009.2|10001.4|10014.3|10009.4|10003.2|9998|1818
1658770500000|2022-07-25 17:35:00|10008.7|10000.9|10030.3|10026.5|10031.5|10026.6|10004.3|9999.9|257
1658770800000|2022-07-25 17:40:00|10030.4|10026.6|10024.4|10020.6|10033.2|10027.5|10022.2|10018.1|237
1658771100000|2022-07-25 17:45:00|10026.4|10018.6|10042.2|10038.4|10045.1|10039.3|10023.9|10018.6|513
1658771400000|2022-07-25 17:50:00|10042.1|10038.3|10034.2|10026.4|10046.7|10041|10029.2|10025.9|282
1658771700000|2022-07-25 17:55:00|10032.2|10028.4|10032.6|10028.8|10041.2|10037.4|10026.6|10022.4|633
1658772000000|2022-07-25 18:00:00|10031.6|10027.8|10037.5|10033.7|10040|10034.7|10016|10010.8|1845
1658772300000|2022-07-25 18:05:00|10036.4|10032.6|10032.8|10029|10041.1|10034.9|10018|10014.6|1227
1658772600000|2022-07-25 18:10:00|10033.2|10029.4|10046.7|10042.9|10055.8|10052.3|10031.7|10027.9|2143
1658772900000|2022-07-25 18:15:00|10046.3|10042.5|10027.2|10023.4|10047.8|10044|10015.1|10010.8|1104
1658773200000|2022-07-25 18:20:00|10026.7|10022.9|10033.7|10029.9|10041.3|10036.5|10011.3|10007.5|491
1658773500000|2022-07-25 18:25:00|10033.3|10029.5|10068.2|10065.4|10080.4|10076.1|10018.5|10014.2|2471
1658773800000|2022-07-25 18:30:00|10067.3|10064.5|10051.6|10047.8|10068.2|10065.4|10041.1|10037.2|1184
1658774100000|2022-07-25 18:35:00|10052.1|10048.3|10060.1|10056.3|10069.7|10064.5|10047.6|10041.8|348
1658774400000|2022-07-25 18:40:00|10060|10056.2|10049.5|10045.7|10065.6|10061.3|10047|10041.3|225
1658774700000|2022-07-25 18:45:00|10050|10046.2|10042|10038.2|10050|10046.2|10035.9|10031.1|296
1658775000000|2022-07-25 18:50:00|10041|10037.2|10044|10036.2|10046|10041.2|10037.1|10032.2|42
1658775300000|2022-07-25 18:55:00|10042|10038.2|10038|10034.2|10048.5|10042.7|10030.9|10024.6|145
1658775600000|2022-07-25 19:00:00|10037.9|10034.1|10033.8|10030|10044.7|10040.2|10029.9|10024.2|469
1658775900000|2022-07-25 19:05:00|10034.3|10030.5|10042.7|10038.9|10045.7|10039.9|10033.3|10027.5|69
1658776200000|2022-07-25 19:10:00|10044.2|10036.4|10043.1|10039.3|10045.2|10039.8|10035.7|10031.3|42
1658776500000|2022-07-25 19:15:00|10042.1|10038.3|10057.5|10053.7|10064.5|10058.8|10040.6|10036.3|174
1658776800000|2022-07-25 19:20:00|10057|10053.2|10058.2|10054.4|10061.1|10055.8|10054|10047.8|107
1658777100000|2022-07-25 19:25:00|10058.6|10054.8|10054|10050.2|10058.6|10054.8|10051.6|10046.3|10
1658777400000|2022-07-25 19:30:00|10053.6|10049.8|10051|10047.2|10056.5|10051.8|10048|10043.7|232
1658777700000|2022-07-25 19:35:00|10050.5|10046.7|10057.5|10053.7|10062|10058.7|10048.5|10044.2|58
1658778000000|2022-07-25 19:40:00|10056.6|10052.8|10056.5|10052.7|10058.5|10053.7|10052.5|10048.7|15
1658778300000|2022-07-25 19:45:00|10057|10053.2|10049.9|10046.1|10057.5|10053.7|10047.4|10042.1|41
1658778600000|2022-07-25 19:50:00|10050|10046.2|10050.8|10047|10057.8|10051.5|10047.3|10043.5|30
1658778900000|2022-07-25 19:55:00|10050.3|10046.5|10051.1|10047.3|10055.7|10050.4|10047.3|10041.5|92
1658779200000|2022-07-25 20:00:00|10050.2|10046.4|10054.2|10050.4|10058.7|10053.3|10048.1|10042.3|48
1658779500000|2022-07-25 20:05:00|10055.1|10051.3|10052.2|10048.4|10057.5|10052.3|10052.2|10046.3|7
1658779800000|2022-07-25 20:10:00|10054.2|10046.4|10051|10047.2|10056.1|10051.4|10048.6|10043.3|105
1658780100000|2022-07-25 20:15:00|10051.1|10047.3|10054.4|10050.6|10056.5|10050.6|10046.5|10040.7|50
1658780400000|2022-07-25 20:20:00|10054|10050.2|10050.9|10043.1|10056.9|10051.6|10046.8|10042|35
1658780700000|2022-07-25 20:25:00|10049.4|10045.6|10042.8|10039|10052.4|10046.6|10039.8|10036|2
1658781000000|2022-07-25 20:30:00|10043.3|10039.5|10044.3|10040.5|10047.3|10041.4|10041.2|10036.4|28
1658781300000|2022-07-25 20:35:00|10044.7|10040.9|10034.2|10031.4|10048.2|10044|10032.7|10027.4|40
1658781600000|2022-07-25 20:40:00|10033.7|10030.9|10034.1|10026.3|10036.7|10030.9|10030.2|10025.8|24
1658781900000|2022-07-25 20:45:00|10035.1|10027.3|10024.5|10020.7|10039|10033.8|10024|10020.2|25
1658782200000|2022-07-25 20:50:00|10025.5|10021.7|10018.1|10014.3|10035.9|10030.7|10017.5|10014.3|51
1658782500000|2022-07-25 20:55:00|10018.5|10014.7|10027|10019.2|10030|10022.3|10013.9|10010.2|92
1658782800000|2022-07-25 21:00:00|10026.6|10018.8|10033.9|10026.1|10033.9|10026.7|10026.6|10018.8|2
1658783100000|2022-07-25 21:05:00|10031.5|10028.7|10043.4|10035.6|10043.4|10035.6|10031.5|10028.7|1
1658783400000|2022-07-25 21:10:00|10042.9|10035.1|10043.3|10035.5|10043.4|10035.6|10042.9|10035.1|0
1658783700000|2022-07-25 21:15:00|10043.2|10035.4|10044.2|10036.4|10044.2|10036.4|10043.2|10035.4|0
1658784000000|2022-07-25 21:20:00|10043.9|10036.1|10044.1|10036.3|10044.1|10036.3|10041.1|10033.3|0
1658784300000|2022-07-25 21:25:00|10042.6|10034.8|10042.6|10034.8|10042.6|10034.8|10042.6|10034.8|1
1658784600000|2022-07-25 21:30:00|10042.1|10034.3|10042|10034.2|10042.1|10034.3|10042|10034.2|0
1658785200000|2022-07-25 21:40:00|10041.9|10034.1|10041.9|10034.1|10041.9|10034.1|10041.9|10034.1|0
1658785500000|2022-07-25 21:45:00|10041.8|10034|10041.8|10034|10041.8|10034|10041.8|10034|0
1658785800000|2022-07-25 21:50:00|10041.7|10033.9|10041.7|10033.9|10041.7|10033.9|10041.7|10033.9|0
1658786100000|2022-07-25 21:55:00|10037.3|10029.5|10035.8|10028|10037.3|10029.5|10035.7|10027.9|1
1658793600000|2022-07-26 00:00:00|10011.4|10007.6|9997.5|9989.7|10024|10017.2|9988.1|9982.2|313
1658793900000|2022-07-26 00:05:00|9998.4|9990.6|9991|9987.2|9998.4|9990.6|9986.3|9980.6|80
1658794200000|2022-07-26 00:10:00|9992.5|9984.7|9986.8|9979|9995|9989.1|9982.9|9977|17
1658794500000|2022-07-26 00:15:00|9987.8|9980|9994.8|9987|9996.3|9988.9|9982.8|9976.5|6
1658794800000|2022-07-26 00:20:00|9993.7|9989.9|9989.7|9981.9|9998.8|9991.4|9985.7|9979.5|4
1658795100000|2022-07-26 00:25:00|9990.2|9982.4|9990.7|9982.9|9990.7|9982.9|9978.2|9972.9|3
1658795400000|2022-07-26 00:30:00|9990.6|9982.8|9988.6|9980.8|9993.7|9987.8|9986.1|9978.8|1
1658795700000|2022-07-26 00:35:00|9987.1|9979.3|9989.5|9981.7|9993.5|9986.8|9982.6|9977.2|8
1658796000000|2022-07-26 00:40:00|9989.6|9981.8|9985|9981.2|9991.5|9984.7|9985|9979.2|4
1658796300000|2022-07-26 00:45:00|9984.5|9980.7|9975.4|9967.6|9987.5|9981.2|9971.9|9966.1|10
1658796600000|2022-07-26 00:50:00|9973.4|9969.6|9980.3|9972.5|9981.4|9974.6|9969.4|9963.6|4
1658796900000|2022-07-26 00:55:00|9979.3|9975.5|9985.3|9981.5|9990.3|9984.5|9978.8|9972.7|1
1658797200000|2022-07-26 01:00:00|9985.8|9982|10033.4|10029.6|10037.8|10031.6|9985.8|9980|109
1658797500000|2022-07-26 01:05:00|10033.9|10030.1|10088.6|10080.8|10103.8|10096|10033.9|10028.6|202
1658797800000|2022-07-26 01:10:00|10086.6|10078.8|10104.5|10096.7|10119.1|10112.8|10082.1|10075.8|57
1658798100000|2022-07-26 01:15:00|10104|10096.2|10116.7|10108.9|10122.7|10116.9|10101.1|10095.2|195
1658798400000|2022-07-26 01:20:00|10117.2|10109.4|10122.7|10114.9|10130.7|10125.9|10109.2|10103.4|86
1658798700000|2022-07-26 01:25:00|10123.2|10115.4|10118.5|10114.7|10127.7|10121.9|10113.6|10106.9|49
1658799000000|2022-07-26 01:30:00|10120.6|10112.8|10140.1|10136.3|10141.6|10137.3|10119.1|10112.8|68
1658799300000|2022-07-26 01:35:00|10141.7|10133.9|10131.4|10127.6|10155|10148.8|10130.4|10124.7|57
1658799600000|2022-07-26 01:40:00|10132.5|10124.7|10125.3|10117.5|10137.5|10130.6|10120.3|10113.1|12
1658799900000|2022-07-26 01:45:00|10124.9|10117.1|10128.3|10120.5|10133.4|10128.1|10114.9|10109.6|35
1658800200000|2022-07-26 01:50:00|10128.2|10124.4|10126.7|10118.9|10135.8|10130.5|10115.4|10111.6|18
1658800500000|2022-07-26 01:55:00|10126.3|10118.5|10143.7|10139.9|10144.7|10139.9|10116.9|10110.5|27
1658800800000|2022-07-26 02:00:00|10144.7|10140.9|10135.4|10131.6|10148|10142.3|10130.2|10124.4|115
1658801100000|2022-07-26 02:05:00|10137.4|10129.6|10167|10159.2|10171|10163.2|10134.9|10128.6|58
1658801400000|2022-07-26 02:10:00|10166.9|10159.1|10151|10143.2|10166.9|10159.1|10149.5|10143.2|14
1658801700000|2022-07-26 02:15:00|10150.5|10142.7|10148.4|10144.6|10152.9|10147.6|10133.9|10127.1|63
1658802000000|2022-07-26 02:20:00|10147.9|10144.1|10144.4|10140.6|10158|10154.2|10144.4|10138.6|82
1658802300000|2022-07-26 02:25:00|10144.5|10140.7|10150.9|10143.1|10158.8|10153.6|10144.5|10138.6|3
1658802600000|2022-07-26 02:30:00|10149.9|10142.1|10161.4|10153.6|10167.4|10160.1|10147.9|10142.1|19
1658802900000|2022-07-26 02:35:00|10160.9|10153.1|10175.4|10171.6|10189.5|10183.7|10159.8|10153.1|143
1658803200000|2022-07-26 02:40:00|10176.3|10172.5|10199.4|10191.6|10201.3|10193.5|10172.3|10166|94
1658803500000|2022-07-26 02:45:00|10200.4|10192.6|10241.7|10233.9|10252.2|10247.9|10195|10192.2|474
1658803800000|2022-07-26 02:50:00|10241.3|10233.5|10228.8|10221|10245.2|10239.5|10219.8|10214|116
1658804100000|2022-07-26 02:55:00|10227.3|10223.5|10227.6|10219.8|10237.1|10230.3|10217.3|10211|134
1658804400000|2022-07-26 03:00:00|10228.1|10220.3|10232|10224.2|10241.5|10233.7|10225|10219.2|44
1658804700000|2022-07-26 03:05:00|10231.5|10223.7|10235|10227.2|10236.5|10229.7|10224|10218.7|34
1658805000000|2022-07-26 03:10:00|10234|10226.2|10230.1|10222.3|10237|10231.2|10230|10222.2|6
1658805300000|2022-07-26 03:15:00|10231|10223.2|10217.2|10213.4|10236|10230.1|10214.8|10208.5|86
1658805600000|2022-07-26 03:20:00|10216.8|10213|10220.3|10212.5|10223.7|10219.4|10215.8|10210|29
1658805900000|2022-07-26 03:25:00|10218.2|10214.4|10221.6|10217.8|10226.2|10222.4|10217.2|10211.4|212
1658806200000|2022-07-26 03:30:00|10222|10218.2|10212.6|10208.8|10222|10218.2|10210.6|10204.8|36
1658806500000|2022-07-26 03:35:00|10213.1|10209.3|10204.5|10196.7|10218.1|10211.7|10197.6|10191.9|52
1658806800000|2022-07-26 03:40:00|10203.6|10195.8|10210|10202.2|10214.5|10208.3|10200.1|10194.3|4
1658807100000|2022-07-26 03:45:00|10210.5|10202.7|10197.9|10190.1|10211.5|10205.7|10194.9|10188.6|13
1658807400000|2022-07-26 03:50:00|10195.4|10187.6|10200.4|10192.6|10204.9|10199.1|10193.3|10187.6|33
1658807700000|2022-07-26 03:55:00|10199.9|10192.1|10194.8|10191|10200.8|10194.6|10193.9|10188.6|1
1658808000000|2022-07-26 04:00:00|10194.9|10191.1|10196.7|10188.9|10202.3|10194.8|10194.8|10188.9|13
1658808300000|2022-07-26 04:05:00|10196.8|10189|10194.1|10186.3|10198.8|10193|10190.1|10184.8|11
1658808600000|2022-07-26 04:10:00|10192.1|10188.3|10199|10195.2|10205.5|10198.3|10192.1|10186.8|16
1658808900000|2022-07-26 04:15:00|10198.5|10194.7|10201|10193.2|10209.1|10203.7|10198|10192.3|13
1658809200000|2022-07-26 04:20:00|10201.5|10193.7|10202.4|10194.6|10203.5|10197.7|10197.5|10192.2|21
1658809500000|2022-07-26 04:25:00|10201.9|10194.1|10203.9|10196.1|10206.9|10200.6|10199.5|10193.1|40
1658809800000|2022-07-26 04:30:00|10201.9|10198.1|10193.4|10189.6|10206.9|10200.6|10192.8|10187.6|25
1658810100000|2022-07-26 04:35:00|10193.8|10190|10179.3|10171.5|10197.3|10191.5|10177.3|10171.5|22
1658810400000|2022-07-26 04:40:00|10177.3|10173.5|10181.2|10173.4|10183.7|10177.9|10175.2|10169.4|1
1658810700000|2022-07-26 04:45:00|10181.7|10173.9|10181.6|10177.8|10183.6|10177.9|10178.7|10173.4|0
1658811000000|2022-07-26 04:50:00|10183.6|10175.8|10178|10174.2|10183.6|10177.8|10176.1|10170.3|0
1658811300000|2022-07-26 04:55:00|10178.5|10174.7|10177|10169.2|10183.1|10177.2|10175.5|10169.2|9
1658811600000|2022-07-26 05:00:00|10175|10171.2|10188.5|10184.7|10188.5|10184.7|10171.5|10166.2|6
1658811900000|2022-07-26 05:05:00|10188.6|10184.8|10184.9|10177.1|10192|10187.7|10179.4|10173.6|5
1658812200000|2022-07-26 05:10:00|10185.4|10177.6|10184.9|10177.1|10187.9|10182.1|10179.8|10173.7|1
1658812500000|2022-07-26 05:15:00|10185.8|10178|10185.8|10178|10191.3|10185.5|10180.8|10174.5|5
1658812800000|2022-07-26 05:20:00|10185.3|10177.5|10176.8|10173|10189.2|10182.5|10170.3|10163.5|23
1658813100000|2022-07-26 05:25:00|10177.2|10173.4|10182.7|10174.9|10186.8|10180.5|10177.2|10171.4|0
1658813400000|2022-07-26 05:30:00|10183.7|10175.9|10196.1|10188.3|10207.6|10201.8|10183.7|10175.9|36
1658813700000|2022-07-26 05:35:00|10196.5|10188.7|10206.5|10198.7|10212.6|10207.2|10196|10188.7|100
1658814000000|2022-07-26 05:40:00|10206.1|10198.3|10186.9|10179.1|10208.9|10203.2|10182.9|10175.1|72
1658814300000|2022-07-26 05:45:00|10186.4|10178.6|10187.9|10180.1|10189.8|10183.6|10178.5|10170.7|9
1658814600000|2022-07-26 05:50:00|10187.3|10179.5|10206.8|10199|10211.3|10204.5|10181.8|10174.1|83
1658814900000|2022-07-26 05:55:00|10207.2|10199.4|10211.3|10203.5|10211.8|10207|10193.4|10188|53
1658815200000|2022-07-26 06:00:00|10211.8|10204|10202.1|10198.3|10212.2|10206.4|10197.2|10191.9|21
1658815500000|2022-07-26 06:05:00|10201.6|10197.8|10212.6|10204.8|10212.6|10206.8|10197.3|10190.8|33
1658815800000|2022-07-26 06:10:00|10211.7|10203.9|10222.6|10214.8|10225.1|10219.8|10208.7|10202.9|187
1658816100000|2022-07-26 06:15:00|10223.1|10215.3|10215.9|10208.1|10223.5|10220.2|10210.4|10204.6|54
1658816400000|2022-07-26 06:20:00|10216.4|10208.6|10226.2|10218.4|10226.2|10219.9|10213.9|10208.6|191
1658816700000|2022-07-26 06:25:00|10223.2|10219.4|10224.6|10220.8|10227.6|10223.3|10218.2|10213.3|151
1658817000000|2022-07-26 06:30:00|10223.6|10219.8|10218.7|10214.9|10226.6|10222.8|10216.1|10211.3|39
1658817300000|2022-07-26 06:35:00|10219.7|10215.9|10225.5|10221.7|10227.5|10223.7|10216.2|10210.9|107
1658817600000|2022-07-26 06:40:00|10227.5|10219.7|10225.9|10222.1|10227.9|10223.7|10216|10211.7|121
1658817900000|2022-07-26 06:45:00|10225.4|10221.6|10229.4|10225.6|10231.4|10226.2|10222.9|10219.1|187
1658818200000|2022-07-26 06:50:00|10231.4|10223.6|10241.4|10237.6|10247.3|10243.5|10228|10222.6|158
1658818500000|2022-07-26 06:55:00|10240.9|10237.1|10217.4|10209.6|10241.4|10237.1|10212.3|10206|80
1658818800000|2022-07-26 07:00:00|10217.8|10210|10201.2|10197.4|10217.8|10211.5|10192.7|10186.9|249
1658819100000|2022-07-26 07:05:00|10202.2|10198.4|10207.2|10203.4|10217.2|10211.4|10198.1|10193|161
1658819400000|2022-07-26 07:10:00|10206.6|10203.8|10234.1|10230.3|10239.1|10233.2|10204.2|10197.8|146
1658819700000|2022-07-26 07:15:00|10236.1|10228.3|10235.6|10231.8|10243.6|10238.2|10230|10224.8|96
1658820000000|2022-07-26 07:20:00|10236.1|10232.3|10226.4|10223.6|10245.5|10241.2|10226|10220.7|277
1658820300000|2022-07-26 07:25:00|10226.9|10223.1|10235|10231.2|10240.5|10235.7|10217|10212.7|676
1658820600000|2022-07-26 07:30:00|10234.6|10230.8|10243|10239.2|10245.4|10241.2|10228.5|10223.7|430
1658820900000|2022-07-26 07:35:00|10243.4|10239.6|10237|10233.2|10247|10244.2|10231.5|10227.7|550
1658821200000|2022-07-26 07:40:00|10237.5|10233.7|10251|10247.2|10255.9|10253.1|10233|10229.2|496
1658821500000|2022-07-26 07:45:00|10251.4|10247.6|10238.9|10235.1|10251.5|10247.6|10229.9|10226.1|235
1658821800000|2022-07-26 07:50:00|10238.5|10234.7|10209.8|10206|10239.5|10235.7|10204.9|10200.6|747
1658822100000|2022-07-26 07:55:00|10208.8|10205|10194.2|10190.4|10214.8|10210|10185.7|10180.4|915
1658822400000|2022-07-26 08:00:00|10196.2|10188.4|10201.7|10197.9|10210.3|10205|10184.7|10178.9|807
1658822700000|2022-07-26 08:05:00|10202.3|10198.5|10220.7|10216.9|10229.8|10224.5|10197.7|10194.4|688
1658823000000|2022-07-26 08:10:00|10221.2|10217.4|10238.7|10234.9|10238.7|10234.9|10216.7|10211.9|454
1658823300000|2022-07-26 08:15:00|10238.2|10234.4|10234.7|10230.9|10249.7|10245.4|10234.7|10230.4|290
1658823600000|2022-07-26 08:20:00|10236.7|10228.9|10224.5|10220.7|10240.7|10234.9|10217.5|10211.7|558
1658823900000|2022-07-26 08:25:00|10224|10221.2|10215.3|10207.5|10230.4|10226.6|10208.3|10202.6|1945
1658824200000|2022-07-26 08:30:00|10212.8|10209|10222.3|10218.5|10231.4|10227.6|10206.4|10200.6|965
1658824500000|2022-07-26 08:35:00|10222.2|10218.4|10212.3|10209.5|10229.8|10225.6|10212.3|10208.5|459
1658824800000|2022-07-26 08:40:00|10212.8|10209|10218.2|10214.4|10222.2|10218.4|10212.3|10208|338
1658825100000|2022-07-26 08:45:00|10218.7|10214.9|10224.2|10220.4|10231.6|10228.3|10218.7|10214.9|214
1658825400000|2022-07-26 08:50:00|10224.6|10220.8|10217|10213.2|10231.1|10227.3|10217|10212.8|111
1658825700000|2022-07-26 08:55:00|10218|10214.2|10232.5|10228.7|10233.9|10229.1|10218|10214.2|509
1658826000000|2022-07-26 09:00:00|10230.9|10227.1|10248.4|10244.6|10253.9|10249.1|10229.9|10225.1|271
1658826300000|2022-07-26 09:05:00|10247.9|10244.1|10252.1|10248.3|10267.9|10264.5|10238.6|10233.3|691
1658826600000|2022-07-26 09:10:00|10252.6|10248.8|10232.3|10224.5|10256.6|10250.8|10226.7|10221.5|821
1658826900000|2022-07-26 09:15:00|10232.8|10225|10210.2|10206.4|10232.8|10227.3|10208.1|10202.3|335
1658827200000|2022-07-26 09:20:00|10211.6|10207.8|10217|10213.2|10220.1|10215.2|10203.5|10199.7|342
1658827500000|2022-07-26 09:25:00|10216.5|10212.7|10211.5|10207.7|10225|10221.6|10211|10206.2|230
1658827800000|2022-07-26 09:30:00|10212|10208.2|10202.3|10198.5|10214.9|10211.1|10199.4|10195.1|336
1658828100000|2022-07-26 09:35:00|10201.8|10198|10206.7|10202.9|10214.7|10210.9|10201.3|10196.5|131
1658828400000|2022-07-26 09:40:00|10208.7|10204.9|10218.6|10214.8|10222.2|10217.4|10203.6|10199.8|290
1658828700000|2022-07-26 09:45:00|10219.6|10215.8|10227.9|10224.1|10239.6|10234.3|10218.6|10214.8|872
1658829000000|2022-07-26 09:50:00|10229.4|10225.6|10224|10216.2|10234.8|10230.6|10216|10210.7|269
1658829300000|2022-07-26 09:55:00|10222|10218.2|10228|10224.2|10236.5|10230.7|10209.9|10204.1|236
1658829600000|2022-07-26 10:00:00|10229.9|10222.1|10246.2|10242.4|10250.6|10244.8|10225.4|10219.2|297
1658829900000|2022-07-26 10:05:00|10247.2|10243.4|10240|10236.2|10251.1|10247.8|10234|10228.8|274
1658830200000|2022-07-26 10:10:00|10241.5|10233.7|10240.1|10236.3|10251.1|10247.7|10236|10233.2|465
1658830500000|2022-07-26 10:15:00|10240|10236.2|10203.9|10200.1|10243.6|10238.8|10196.5|10191.1|475
1658830800000|2022-07-26 10:20:00|10205.9|10198.1|10188.8|10185|10208.4|10204.1|10186.4|10181.5|224
1658831100000|2022-07-26 10:25:00|10186.8|10183|10195|10191.2|10201|10197.2|10178.1|10174.3|770
1658831400000|2022-07-26 10:30:00|10195.5|10187.7|10201|10193.2|10202|10196.2|10189.5|10184.7|131
1658831700000|2022-07-26 10:35:00|10198.5|10194.7|10198.9|10195.1|10202.9|10197.6|10187.4|10181.7|172
1658832000000|2022-07-26 10:40:00|10198.4|10194.6|10211.8|10208|10216.8|10211.5|10194.9|10189.1|212
1658832300000|2022-07-26 10:45:00|10215.3|10207.5|10204.8|10201|10221.3|10216.5|10201.7|10196|172
1658832600000|2022-07-26 10:50:00|10205.8|10202|10200.8|10197|10209.8|10206|10197.8|10192|126
1658832900000|2022-07-26 10:55:00|10200.7|10196.9|10208.9|10205.1|10211.8|10208|10200.3|10196.1|276
1658833200000|2022-07-26 11:00:00|10208.8|10205|10227.9|10224.1|10234.4|10229.6|10208.8|10203.6|184
1658833500000|2022-07-26 11:05:00|10228.8|10221|10222.3|10218.5|10235.8|10230|10221.8|10216|143
1658833800000|2022-07-26 11:10:00|10222.8|10219|10215.8|10208|10223.8|10220|10203.2|10197.3|434
1658834100000|2022-07-26 11:15:00|10213.8|10210|10203.7|10199.9|10220.4|10215.6|10203.3|10198.1|204
1658834400000|2022-07-26 11:20:00|10203.6|10199.8|10214.7|10210.9|10217.2|10211.9|10201.6|10197.8|129
1658834700000|2022-07-26 11:25:00|10216.7|10208.9|10207.7|10203.9|10217.7|10212.4|10205.2|10200.4|104
1658835000000|2022-07-26 11:30:00|10207.6|10203.8|10214.6|10210.8|10222.7|10217.8|10206.6|10200.8|212
1658835300000|2022-07-26 11:35:00|10216.6|10208.8|10216.1|10212.3|10222.6|10216.8|10210.1|10205.3|193
1658835600000|2022-07-26 11:40:00|10216.5|10212.7|10226|10218.2|10231|10225.2|10215.5|10211.7|111
1658835900000|2022-07-26 11:45:00|10223.5|10219.7|10224.5|10220.7|10235.5|10231.7|10218.1|10211.7|158
1658836200000|2022-07-26 11:50:00|10227|10219.2|10234.4|10230.6|10240.4|10237.1|10225|10219.2|180
1658836500000|2022-07-26 11:55:00|10236.9|10229.1|10227.3|10219.5|10236.9|10232.1|10222.3|10216.5|252
1658836800000|2022-07-26 12:00:00|10225.4|10221.6|10220.2|10216.4|10235.9|10231.6|10220.2|10216|172
1658837100000|2022-07-26 12:05:00|10219.2|10216|10230.3|10226.5|10236.2|10232.4|10216.2|10211.9|169
1658837400000|2022-07-26 12:10:00|10231.2|10227.4|10237.1|10233.3|10241.1|10237.3|10230.2|10226.4|169
1658837700000|2022-07-26 12:15:00|10238.1|10230.3|10234.8|10231|10243.5|10239.7|10222.3|10218.5|287
1658838000000|2022-07-26 12:20:00|10234.3|10230.5|10248.1|10244.3|10248.6|10245.3|10233.3|10227|496
1658838300000|2022-07-26 12:25:00|10247.6|10243.8|10220.8|10217|10248.1|10244.3|10219.8|10215|537
1658838600000|2022-07-26 12:30:00|10221.3|10217.5|10217.8|10214|10225.8|10222|10209.8|10204.5|197
1658838900000|2022-07-26 12:35:00|10218.8|10215|10207.2|10203.4|10222.3|10218|10206.7|10202.4|140
1658839200000|2022-07-26 12:40:00|10209.2|10201.4|10214|10210.2|10218.7|10214.9|10203.1|10197.3|189
1658839500000|2022-07-26 12:45:00|10213.6|10209.8|10190.5|10182.7|10216.1|10212.7|10183.1|10177.8|328
1658839800000|2022-07-26 12:50:00|10188.5|10184.7|10219|10215.2|10223.1|10217.8|10174.6|10170.4|455
1658840100000|2022-07-26 12:55:00|10219.5|10215.7|10219.5|10215.7|10236.9|10231.1|10211.4|10206.1|307
1658840400000|2022-07-26 13:00:00|10221.5|10213.7|10214.5|10210.7|10239.4|10235.1|10194.5|10189.2|963
1658840700000|2022-07-26 13:05:00|10215|10211.2|10204.7|10200.9|10227.4|10221.6|10201.5|10196.2|880
1658841000000|2022-07-26 13:10:00|10204.2|10200.4|10223.3|10219.5|10225.3|10221|10189.3|10184|450
1658841300000|2022-07-26 13:15:00|10223.8|10221|10210|10206.2|10229.5|10223.7|10205.8|10200|913
1658841600000|2022-07-26 13:20:00|10210.4|10206.6|10220.8|10217|10227.3|10222.5|10196.9|10193.1|262
1658841900000|2022-07-26 13:25:00|10220.3|10216.5|10205.3|10201.5|10220.8|10217|10193.4|10187.6|198
1658842200000|2022-07-26 13:30:00|10206.3|10198.5|10167.3|10163.5|10224.4|10220.5|10147.3|10142|489
1658842500000|2022-07-26 13:35:00|10166.8|10163|10206|10202.2|10214.6|10209.7|10164.3|10160|635
1658842800000|2022-07-26 13:40:00|10206.5|10202.7|10205.5|10201.7|10216.4|10212.6|10194.9|10189.6|594
1658843100000|2022-07-26 13:45:00|10206.5|10202.7|10175.5|10171.7|10208.5|10204.7|10170.9|10165.2|609
1658843400000|2022-07-26 13:50:00|10175.9|10172.1|10183.9|10180.1|10210.4|10206.6|10171.4|10165.6|306
1658843700000|2022-07-26 13:55:00|10184|10180.2|10188.8|10181|10191.7|10186.4|10164.9|10160.6|369
1658844000000|2022-07-26 14:00:00|10187.7|10179.9|10154.1|10150.3|10192.8|10187|10134.3|10130.5|593
1658844300000|2022-07-26 14:05:00|10154.2|10150.4|10157.5|10153.7|10164.6|10159.3|10140|10137.2|407
1658844600000|2022-07-26 14:10:00|10157.4|10153.6|10161.2|10157.4|10167|10163.2|10137|10133.2|531
1658844900000|2022-07-26 14:15:00|10162.1|10158.3|10189.9|10186.1|10189.9|10186.1|10149|10145.2|474
1658845200000|2022-07-26 14:20:00|10190.9|10187.1|10216.2|10212.4|10218.1|10213.8|10170.4|10166|642
1658845500000|2022-07-26 14:25:00|10218.7|10210.9|10213.7|10209.9|10218.7|10212.8|10197.6|10193.8|356
1658845800000|2022-07-26 14:30:00|10213.2|10209.4|10200.8|10197|10221.2|10217.9|10183.7|10179|831
1658846100000|2022-07-26 14:35:00|10202.2|10198.4|10196.8|10193|10204.3|10198.4|10179.2|10174.5|491
1658846400000|2022-07-26 14:40:00|10196.3|10192.5|10200.8|10197|10204.8|10201.5|10180.8|10176|682
1658846700000|2022-07-26 14:45:00|10201.8|10198|10167.8|10164|10212.8|10209.5|10166.2|10160.9|632
1658847000000|2022-07-26 14:50:00|10167.3|10163.5|10125.2|10122.4|10170.7|10166|10124.7|10119.4|804
1658847300000|2022-07-26 14:55:00|10125.7|10122.9|10138.5|10134.7|10140|10136.7|10106.7|10102.3|1073
1658847600000|2022-07-26 15:00:00|10140|10136.2|10125.1|10117.3|10157.9|10152.6|10100|10094.6|1358
1658847900000|2022-07-26 15:05:00|10125.2|10117.4|10064.1|10060.3|10127.1|10120.8|10059.9|10054.6|1280
1658848200000|2022-07-26 15:10:00|10065|10061.2|10080.1|10076.3|10086.7|10081.4|10050|10045.2|918
1658848500000|2022-07-26 15:15:00|10079.7|10075.9|10098.2|10094.4|10103.3|10098.4|10069.1|10064.3|1207
1658848800000|2022-07-26 15:20:00|10099.2|10095.4|10070.7|10066.9|10102.7|10099.4|10067.2|10062.9|1004
1658849100000|2022-07-26 15:25:00|10071.2|10067.4|10080.8|10077|10090.7|10085.9|10058.9|10053|2879
1658849400000|2022-07-26 15:30:00|10080.3|10076.5|10052|10048.2|10080.3|10076.5|10035|10030.7|2372
1658849700000|2022-07-26 15:35:00|10051.5|10047.7|10007.8|10004|10053.9|10050.6|9995.8|9992.5|1176
1658850000000|2022-07-26 15:40:00|10006.8|10003|10013.2|10009.4|10029.8|10025|10004.3|10001.5|852
1658850300000|2022-07-26 15:45:00|10013.6|10009.8|9999.6|9995.8|10013.6|10009.8|9995.6|9990.7|625
1658850600000|2022-07-26 15:50:00|9999.5|9995.7|9987.1|9983.3|9999.5|9995.8|9976.6|9973.3|576
1658850900000|2022-07-26 15:55:00|9986.6|9982.8|9992.9|9989.1|10011.5|10007.7|9982.6|9978.8|891
1658851200000|2022-07-26 16:00:00|9992|9988.2|10007.5|10003.7|10012.5|10007.2|9988|9984.7|367
1658851500000|2022-07-26 16:05:00|10007.4|10003.6|9982.3|9978.5|10007.4|10003.6|9978.4|9975.1|693
1658851800000|2022-07-26 16:10:00|9980.3|9977.5|9945.8|9942|9985.8|9981.5|9938.3|9935.5|951
1658852100000|2022-07-26 16:15:00|9946.3|9942.5|9957.4|9953.6|9976.9|9972.1|9938.8|9935.5|666
1658852400000|2022-07-26 16:20:00|9956.9|9953.1|9974.3|9970.5|9974.8|9970.5|9945.8|9941.5|419
1658852700000|2022-07-26 16:25:00|9975.2|9971.4|9970.1|9966.3|9975.2|9971.4|9952.2|9945.9|453
1658853000000|2022-07-26 16:30:00|9969.2|9965.4|10009.1|10001.3|10010.2|10004.4|9965.7|9959.9|398
1658853300000|2022-07-26 16:35:00|10008.1|10004.3|10007.2|10003.4|10011.2|10007.4|9991.6|9986.8|1093
1658853600000|2022-07-26 16:40:00|10008.1|10004.3|10011.6|10007.8|10016.1|10010.3|9996.7|9990.9|522
1658853900000|2022-07-26 16:45:00|10012|10008.2|10021.5|10017.7|10036|10031.2|10011.1|10006.3|483
1658854200000|2022-07-26 16:50:00|10021|10017.2|10030|10026.2|10033.5|10030.3|10014.1|10008.8|284
1658854500000|2022-07-26 16:55:00|10029.5|10025.7|10022.9|10019.1|10033|10029.2|10014.4|10010.6|398
1658854800000|2022-07-26 17:00:00|10020.9|10017.1|10032.7|10028.9|10036.7|10033.4|10004.8|9999|415
1658855100000|2022-07-26 17:05:00|10033.2|10029.4|10032.7|10028.9|10036.6|10032.8|10014.3|10010.5|330
1658855400000|2022-07-26 17:10:00|10034.7|10026.9|10020.8|10017|10045.7|10041.9|10014.3|10011|604
1658855700000|2022-07-26 17:15:00|10019.8|10016|10021.3|10017.5|10027.8|10024|10017.8|10013|614
1658856000000|2022-07-26 17:20:00|10020.8|10017|10030.6|10026.8|10035.1|10031.3|10013.8|10010|344
1658856300000|2022-07-26 17:25:00|10028.7|10024.9|10033.5|10029.7|10034.6|10030.3|10022.6|10017.8|260
1658856600000|2022-07-26 17:30:00|10032.5|10029.2|10016.5|10012.7|10033.5|10030.3|10016|10012.7|275
1658856900000|2022-07-26 17:35:00|10017|10013.2|10014.4|10010.6|10032.4|10028.6|10008.5|10004.7|237
1658857200000|2022-07-26 17:40:00|10017.4|10009.6|10026|10022.2|10033.1|10027.8|10015.4|10009.6|519
1658857500000|2022-07-26 17:45:00|10025.5|10021.7|10011.4|10007.6|10030|10025.7|10007.4|10003.6|356
1658857800000|2022-07-26 17:50:00|10013.4|10005.6|10031.4|10027.6|10031.9|10028.6|10002.4|9997|1790
1658858100000|2022-07-26 17:55:00|10031.9|10028.1|10027.4|10023.6|10031.9|10028.6|10015.4|10010.1|823
1658858400000|2022-07-26 18:00:00|10027.3|10023.5|10034.7|10030.9|10040.1|10036.3|10016.7|10012.5|517
1658858700000|2022-07-26 18:05:00|10034.6|10030.8|10006.1|9998.3|10038.7|10035.9|9994.6|9991.3|907
1658859000000|2022-07-26 18:10:00|10004.1|10000.3|10020.1|10016.3|10031.1|10025.8|9997.1|9993.3|936
1658859300000|2022-07-26 18:15:00|10020.6|10016.8|9988.1|9984.3|10024.5|10021.2|9986.1|9981.3|1401
1658859600000|2022-07-26 18:20:00|9987.6|9983.8|9989.8|9986|9998.2|9994.4|9970.1|9966.2|1604
1658859900000|2022-07-26 18:25:00|9990.2|9986.4|9961|9958.2|9991.2|9987.9|9957.1|9954.3|3722
1658860200000|2022-07-26 18:30:00|9960.1|9957.3|9956|9952.2|9967.5|9964.2|9952|9948.6|1063
1658860500000|2022-07-26 18:35:00|9955.9|9952.1|9960.5|9956.7|9961.5|9958.2|9945.9|9942.1|647
1658860800000|2022-07-26 18:40:00|9959|9955.2|9942.9|9939.1|9962.5|9959.2|9942.9|9937.2|721
1658861100000|2022-07-26 18:45:00|9943.9|9940.1|9943.9|9940.1|9952.4|9947.1|9936|9932.2|173
1658861400000|2022-07-26 18:50:00|9942.8|9939|9942.8|9939|9950.3|9947|9939.3|9934|198
1658861700000|2022-07-26 18:55:00|9943.3|9939.5|9951.2|9947.4|9951.2|9947.9|9939.3|9935.5|180
1658862000000|2022-07-26 19:00:00|9953.2|9949.4|9961.7|9957.9|9967.2|9963.9|9952.2|9948.9|164
1658862300000|2022-07-26 19:05:00|9962.2|9958.4|9946.1|9942.3|9964.7|9960.9|9941.2|9936.8|38
1658862600000|2022-07-26 19:10:00|9945.6|9941.8|9938.6|9934.8|9950.6|9946.8|9934.6|9928.8|57
1658862900000|2022-07-26 19:15:00|9939.6|9935.8|9953.5|9949.7|9959.6|9955.8|9939.1|9935.3|324
1658863200000|2022-07-26 19:20:00|9954.5|9950.7|9955.5|9951.7|9961.5|9956.7|9953.5|9949.2|257
1658863500000|2022-07-26 19:25:00|9955|9951.2|9945.4|9941.6|9955.5|9951.7|9941.4|9937.6|31
1658863800000|2022-07-26 19:30:00|9944.9|9941.1|9941.4|9937.6|9951.4|9947.6|9941.4|9937.6|70
1658864100000|2022-07-26 19:35:00|9940.9|9937.1|9938.8|9935|9948.4|9943.6|9937.8|9934|271
1658864400000|2022-07-26 19:40:00|9938.3|9934.5|9928.3|9924.5|9940.3|9936.5|9927.3|9924|60
1658864700000|2022-07-26 19:45:00|9929.3|9925.5|9933.2|9930.4|9937.7|9933.5|9927.3|9923.5|100
1658865000000|2022-07-26 19:50:00|9934.2|9929.9|9946.1|9942.3|9950.7|9944.9|9930.2|9924.9|140
1658865300000|2022-07-26 19:55:00|9945.6|9941.8|9941.1|9938.3|9951.2|9946.3|9938.6|9934.3|15
1658865600000|2022-07-26 20:00:00|9940.5|9937.3|9945|9941.2|9946.5|9942.8|9939.6|9935.8|27
1658865900000|2022-07-26 20:05:00|9944.5|9940.7|9960.4|9956.6|9961|9956.6|9944.5|9940.7|86
1658866200000|2022-07-26 20:10:00|9959.9|9956.1|9958.9|9955.1|9964.9|9961.1|9957.4|9952.6|5
1658866500000|2022-07-26 20:15:00|9961.4|9953.6|9958.3|9954.5|9964.8|9961|9957.8|9953|35
1658866800000|2022-07-26 20:20:00|9958.8|9955|9967.3|9963.5|9970.3|9967|9953.3|9949.5|276
1658867100000|2022-07-26 20:25:00|9967.8|9964|9968.7|9960.9|9970.7|9966.5|9962.2|9956.9|51
1658867400000|2022-07-26 20:30:00|9959.2|9951.4|9970.2|9962.4|9971.7|9966.4|9955.2|9947.4|120
1658867700000|2022-07-26 20:35:00|9970.7|9962.9|9981.1|9973.3|9986.6|9981.3|9963.7|9958.3|45
1658868000000|2022-07-26 20:40:00|9978.6|9974.8|9995.1|9987.3|9998.1|9991.8|9978.6|9972.8|43
1658868300000|2022-07-26 20:45:00|9995|9987.2|9973|9969.2|9996|9988.2|9970.5|9964.7|30
1658868600000|2022-07-26 20:50:00|9977|9970.2|9996.5|9988.7|9998|9991.2|9977|9970.2|50
1658868900000|2022-07-26 20:55:00|9996.9|9989.1|9993.4|9985.6|9996.9|9991.1|9983.4|9978.6|63
1658869200000|2022-07-26 21:00:00|9992.9|9985.1|9993.3|9989.5|9995.8|9990|9992.9|9985.1|18
1658869500000|2022-07-26 21:05:00|9995.3|9987.5|9995.2|9987.4|9995.8|9992.5|9985.3|9977.5|11
1658869800000|2022-07-26 21:10:00|9995.7|9987.9|9986.2|9978.4|9995.7|9988|9983.7|9975.9|8
1658870100000|2022-07-26 21:15:00|9985.7|9977.9|9978.1|9970.3|9985.7|9977.9|9975.7|9967.9|0
1658870700000|2022-07-26 21:25:00|9978|9970.2|9978|9970.2|9978|9970.2|9978|9970.2|4
1658871300000|2022-07-26 21:35:00|9977.9|9970.1|9977.9|9970.1|9977.9|9970.1|9977.9|9970.1|0
1658871600000|2022-07-26 21:40:00|9976.9|9969.1|9971.8|9964|9976.9|9969.1|9965.4|9957.6|0
1658871900000|2022-07-26 21:45:00|9970.8|9963|9971.3|9963.5|9972.8|9965|9970.8|9963|0
1658872200000|2022-07-26 21:50:00|9971.8|9964|9995.7|9987.9|9995.7|9987.9|9971.7|9963.9|1
1658872500000|2022-07-26 21:55:00|9986.2|9978.4|9997.1|9989.3|9997.1|9989.3|9986.2|9978.4|0
1658880000000|2022-07-27 00:00:00|9994.2|9986.4|9990.6|9986.8|10004.1|9998|9983.7|9979.4|193
1658880300000|2022-07-27 00:05:00|9992.1|9984.3|9997.6|9993.8|10008.1|10002.8|9989.7|9984.3|48
1658880600000|2022-07-27 00:10:00|9998.1|9994.3|10008.7|10004.9|10011.2|10005.9|9995.6|9989.3|171
1658880900000|2022-07-27 00:15:00|10009.2|10005.4|9999.6|9995.8|10010.2|10005.4|9996.6|9992.3|66
1658881200000|2022-07-27 00:20:00|9998.6|9994.8|9998.5|9994.7|10008.1|10004.3|9996.6|9991.3|60
1658881500000|2022-07-27 00:25:00|9999|9995.2|9992.5|9988.7|10006|10001.2|9992.5|9987.1|83
1658881800000|2022-07-27 00:30:00|9993.4|9989.6|9989.4|9985.6|9993.5|9989.7|9977.4|9973.6|59
1658882100000|2022-07-27 00:35:00|9990.9|9983.1|9994.4|9990.6|9994.4|9990.6|9982.9|9979.1|51
1658882400000|2022-07-27 00:40:00|9994.9|9991.1|10003.3|10000.5|10003.8|10000.5|9993.8|9990|49
1658882700000|2022-07-27 00:45:00|10002.8|10000|10008.8|10005|10010.8|10007|10002.8|9999|42
1658883000000|2022-07-27 00:50:00|10008.7|10004.9|10008.2|10004.4|10012.7|10008.9|10006.2|10002.4|39
1658883300000|2022-07-27 00:55:00|10007.2|10003.4|10010.6|10006.8|10013.6|10009.9|10007.2|10002.9|38
1658883600000|2022-07-27 01:00:00|10009.6|10007.3|10022.1|10018.3|10025.6|10021.8|9987.1|9982.8|373
1658883900000|2022-07-27 01:05:00|10021.1|10017.3|10018.1|10014.3|10027.6|10022.8|10011.6|10007.8|149
1658884200000|2022-07-27 01:10:00|10020.6|10012.8|9990.5|9982.7|10020.6|10015.3|9985.5|9980.7|112
1658884500000|2022-07-27 01:15:00|9989.5|9981.7|9972|9968.2|9989.5|9984.7|9967|9962.7|120
1658884800000|2022-07-27 01:20:00|9971.9|9968.1|9960.9|9957.1|9976|9972.2|9951.9|9946.6|176
1658885100000|2022-07-27 01:25:00|9961.4|9957.6|9967.8|9964|9975.4|9970.6|9955.9|9952.1|122
1658885400000|2022-07-27 01:30:00|9968.3|9964.5|9978.3|9970.5|9986.3|9980|9961.4|9957.6|229
1658885700000|2022-07-27 01:35:00|9978.2|9970.4|9976.2|9968.4|9982.2|9977.9|9966.7|9962.5|18
1658886000000|2022-07-27 01:40:00|9974.7|9970.9|9949.7|9945.9|9976.2|9972.4|9949.7|9944.4|226
1658886300000|2022-07-27 01:45:00|9951.2|9943.4|9952.6|9948.8|9957.2|9951.8|9945.6|9940.3|202
1658886600000|2022-07-27 01:50:00|9951.1|9947.3|9957|9949.2|9963.6|9959.8|9947.6|9942.3|144
1658886900000|2022-07-27 01:55:00|9957.1|9949.3|9930|9926.2|9960|9953.7|9929|9924.2|262
1658887200000|2022-07-27 02:00:00|9930.5|9926.7|9929.9|9926.1|9944|9940.2|9928.9|9925.1|216
1658887500000|2022-07-27 02:05:00|9931.4|9927.6|9925.3|9921.5|9931.9|9927.6|9921.9|9918.1|260
1658887800000|2022-07-27 02:10:00|9924.8|9921|9939.8|9936|9942.8|9938|9924.8|9921|159
1658888100000|2022-07-27 02:15:00|9939.3|9935.5|9934.2|9930.4|9939.3|9935.5|9932.3|9928.5|21
1658888400000|2022-07-27 02:20:00|9934.7|9930.9|9943.7|9940.9|9944.2|9940.9|9934.7|9930.9|45
1658888700000|2022-07-27 02:25:00|9944.7|9941.3|9946.6|9942.8|9948.2|9944.4|9944.7|9940.9|32
1658889000000|2022-07-27 02:30:00|9944.6|9940.8|9944.1|9940.3|9954.6|9950.8|9939.6|9935.7|136
1658889300000|2022-07-27 02:35:00|9946.6|9938.8|9941.5|9937.7|9946.6|9942.7|9936.5|9933.7|143
1658889600000|2022-07-27 02:40:00|9941|9937.2|9935.4|9931.6|9944.5|9939.2|9929.4|9924.7|215
1658889900000|2022-07-27 02:45:00|9935.5|9931.7|9948.4|9944.6|9958.4|9952.1|9930.4|9926.6|215
1658890200000|2022-07-27 02:50:00|9947.9|9944.1|9963.8|9960|9966.3|9962.5|9945.4|9941.6|197
1658890500000|2022-07-27 02:55:00|9964.3|9960.5|9958.3|9954.5|9974.3|9968|9954.8|9951|65
1658890800000|2022-07-27 03:00:00|9957.8|9954|9959.2|9955.4|9964.3|9960.5|9949.7|9945.4|238
1658891100000|2022-07-27 03:05:00|9959.7|9955.9|9966.6|9962.8|9974.7|9970.9|9958.2|9953.4|125
1658891400000|2022-07-27 03:10:00|9966.7|9962.9|9968.1|9960.3|9973.1|9969.3|9962.6|9958.8|84
1658891700000|2022-07-27 03:15:00|9966.6|9962.8|9963.5|9959.7|9973.1|9969.3|9961|9957.7|61
1658892000000|2022-07-27 03:20:00|9962|9959.2|9964.4|9960.6|9968|9963.7|9958.5|9954.2|29
1658892300000|2022-07-27 03:25:00|9964.9|9961.1|9977.4|9973.6|9979.9|9975|9962.4|9958.1|72
1658892600000|2022-07-27 03:30:00|9977.9|9974.1|9973.3|9969.5|9977.9|9974.1|9965.3|9961.5|30
1658892900000|2022-07-27 03:35:00|9974.8|9967|9966.2|9962.4|9974.8|9970|9964.8|9961.5|32
1658893200000|2022-07-27 03:40:00|9967.2|9963.4|9964.7|9960.9|9968.7|9963.4|9961.7|9957.9|27
1658893500000|2022-07-27 03:45:00|9964.2|9960.4|9960.1|9956.3|9966.7|9962.9|9956.6|9952.8|60
1658893800000|2022-07-27 03:50:00|9959.6|9955.8|9963.6|9959.8|9963.6|9959.8|9958.6|9955.8|17
1658894100000|2022-07-27 03:55:00|9962.6|9958.8|9958.5|9954.7|9962.6|9958.8|9957.5|9953.7|13
1658894400000|2022-07-27 04:00:00|9959|9955.2|9958.4|9954.6|9959.5|9955.7|9955.4|9951.6|39
1658894700000|2022-07-27 04:05:00|9957.9|9954.1|9956.9|9953.1|9958.9|9954.6|9949.4|9946.6|26
1658895000000|2022-07-27 04:10:00|9956.4|9952.6|9957.3|9953.5|9957.3|9953.5|9953.3|9950.5|58
1658895300000|2022-07-27 04:15:00|9956.3|9952.5|9958.2|9954.4|9960.3|9957.5|9955.3|9952.5|25
1658895600000|2022-07-27 04:20:00|9957.2|9953.5|9959.2|9955.4|9960.2|9956.4|9956.3|9953.4|67
1658895900000|2022-07-27 04:25:00|9958.7|9954.9|9960.1|9956.3|9962.2|9958.4|9958.1|9954.4|26
1658896200000|2022-07-27 04:30:00|9959.1|9957.8|9958.1|9954.3|9962.1|9959.3|9956.1|9953.3|89
1658896500000|2022-07-27 04:35:00|9957.1|9953.3|9956|9952.2|9957.1|9953.3|9950.1|9947.2|114
1658896800000|2022-07-27 04:40:00|9957|9953.2|9959.5|9955.7|9962.5|9958.7|9955|9951.2|20
1658897100000|2022-07-27 04:45:00|9960|9956.2|9967.9|9964.1|9967.9|9964.1|9960|9956.2|59
1658897400000|2022-07-27 04:50:00|9966.9|9963.1|9967.8|9964|9969.9|9966.1|9964.8|9961.1|19
1658897700000|2022-07-27 04:55:00|9966.8|9963.1|9970.3|9966.5|9974.8|9971|9965.9|9963|18
1658898000000|2022-07-27 05:00:00|9969.8|9966|9967.7|9963.9|9972.8|9966.5|9966.7|9962.9|12
1658898300000|2022-07-27 05:05:00|9966.2|9962.4|9957.7|9953.9|9966.2|9962.9|9953.2|9949.4|19
1658898600000|2022-07-27 05:10:00|9957.2|9953.4|9957.6|9953.8|9959.7|9955.9|9955.7|9951.8|17
1658898900000|2022-07-27 05:15:00|9958.1|9954.3|9957.1|9953.3|9960.6|9956.8|9953.1|9949.3|15
1658899200000|2022-07-27 05:20:00|9958|9954.2|9960.5|9956.7|9965.5|9960.2|9953.5|9950.7|43
1658899500000|2022-07-27 05:25:00|9959.5|9955.7|9977.4|9973.6|9979.5|9975.1|9958|9953.7|15
1658899800000|2022-07-27 05:30:00|9977.5|9973.7|10007.4|10003.6|10009.4|10004.6|9977.5|9973.7|223
1658900100000|2022-07-27 05:35:00|10006.4|10002.6|10011.3|10007.5|10018.4|10014.6|10005.8|10001.5|405
1658900400000|2022-07-27 05:40:00|10010.3|10007|10011.7|10007.9|10014.3|10010.5|10000.3|9996.5|104
1658900700000|2022-07-27 05:45:00|10014.2|10006.4|10004.7|10000.9|10020.2|10014.9|10004.7|9998.4|99
1658901000000|2022-07-27 05:50:00|10005.7|10001.9|10008.2|10004.4|10014.7|10010.9|10005.7|10001.4|39
1658901300000|2022-07-27 05:55:00|10006.7|10002.9|10019.1|10015.3|10020.1|10016.2|10006.2|10002.4|64
1658901600000|2022-07-27 06:00:00|10019|10015.2|10042.1|10039.3|10048.6|10044.8|10016.6|10012.8|407
1658901900000|2022-07-27 06:05:00|10042|10039.2|10025.1|10021.3|10044|10040.2|10024.1|10020.3|230
1658902200000|2022-07-27 06:10:00|10024.1|10022.3|10009.4|10005.6|10024.6|10022.3|10008.9|10005.1|238
1658902500000|2022-07-27 06:15:00|10009.8|10006|9999.8|9996|10012.8|10010|9994.8|9991|190
1658902800000|2022-07-27 06:20:00|9999.3|9995.5|9996.2|9992.4|10005.7|10001.9|9996.2|9992.4|97
1658903100000|2022-07-27 06:25:00|9995.7|9991.9|9989.2|9985.4|10000.2|9996.9|9985.2|9978.9|186
1658903400000|2022-07-27 06:30:00|9989.7|9985.9|9989.7|9985.9|9994.7|9991.9|9979.7|9975.9|263
1658903700000|2022-07-27 06:35:00|9989.6|9986.8|9974.6|9970.8|10000.6|9994.3|9971.6|9968.8|133
1658904000000|2022-07-27 06:40:00|9974.1|9970.3|9982|9978.2|9986|9982.2|9971.6|9968.8|149
1658904300000|2022-07-27 06:45:00|9982.5|9978.7|9974.5|9970.7|9984.5|9980.7|9970.5|9966.7|277
1658904600000|2022-07-27 06:50:00|9975.5|9971.7|9987.4|9984.6|9991.4|9988.6|9973.5|9969.7|166
1658904900000|2022-07-27 06:55:00|9988.4|9985.6|9984.4|9980.6|9992.4|9988.6|9973.4|9969.6|238
1658905200000|2022-07-27 07:00:00|9983.4|9979.6|9988.8|9985|9989.3|9985.5|9965.4|9961.6|240
1658905500000|2022-07-27 07:05:00|9989.3|9985.5|10005.8|10002|10011.3|10007.5|9989.3|9985.5|436
1658905800000|2022-07-27 07:10:00|10006.3|10002.5|10006.7|10002.9|10012.2|10009.4|9995.3|9991.5|401
1658906100000|2022-07-27 07:15:00|10005.7|10001.9|9991.6|9987.8|10012.7|10008.4|9988.2|9985.4|423
1658906400000|2022-07-27 07:20:00|9991.1|9987.3|10005.1|10001.3|10011.6|10007.8|9989.1|9985.3|270
1658906700000|2022-07-27 07:25:00|10006.1|10002.3|10036.5|10032.7|10039|10034.7|10006.1|10002.3|862
1658907000000|2022-07-27 07:30:00|10035|10031.2|10038.4|10034.6|10046|10042.2|10033|10029.2|462
1658907300000|2022-07-27 07:35:00|10038.9|10035.1|10029.8|10026|10053.9|10050.1|10025.8|10023|862
1658907600000|2022-07-27 07:40:00|10029.3|10027|10021.8|10018|10029.8|10027|10011.8|10008|810
1658907900000|2022-07-27 07:45:00|10020.8|10019|10052.8|10049|10052.8|10050|10019.8|10016|798
1658908200000|2022-07-27 07:50:00|10053.8|10051|10047.2|10043.4|10058.7|10054.9|10042.7|10038.9|608
1658908500000|2022-07-27 07:55:00|10047.7|10043.9|10058.1|10054.3|10083.2|10078.9|10047.7|10043.9|1391
1658908800000|2022-07-27 08:00:00|10058.2|10054.4|10053|10049.2|10078.1|10074.8|10042.6|10039.8|1283
1658909100000|2022-07-27 08:05:00|10052.5|10049.7|10057.5|10053.7|10069.5|10065.7|10048.6|10044.8|945
1658909400000|2022-07-27 08:10:00|10058.5|10054.7|10087.9|10084.1|10090.4|10087.6|10040.4|10035.6|2115
1658909700000|2022-07-27 08:15:00|10088.4|10084.6|10100.3|10096.5|10102.4|10097.6|10081.4|10076.6|1238
1658910000000|2022-07-27 08:20:00|10100.8|10097|10091.4|10087.6|10102.8|10099.5|10090.3|10086.5|1151
1658910300000|2022-07-27 08:25:00|10092.4|10088.6|10069.3|10065.5|10094.3|10091.5|10060.1|10056.3|4076
1658910600000|2022-07-27 08:30:00|10068.3|10064.5|10058.1|10054.3|10069.3|10065.5|10044.1|10040.3|3714
1658910900000|2022-07-27 08:35:00|10057.1|10053.3|10067.1|10063.3|10071.1|10068.3|10055.1|10051.3|1099
1658911200000|2022-07-27 08:40:00|10067.6|10063.8|10055.9|10053.1|10069|10065.2|10054|10050.2|1457
1658911500000|2022-07-27 08:45:00|10054.9|10052.1|10049.8|10047|10066.8|10063|10049.8|10046|674
1658911800000|2022-07-27 08:50:00|10050.3|10046|10047.7|10043.9|10051.8|10049|10042.8|10040|827
1658912100000|2022-07-27 08:55:00|10048.7|10044.9|10027.6|10023.8|10050.7|10047.9|10016.2|10012.4|1444
1658912400000|2022-07-27 09:00:00|10026.2|10022.4|10020.6|10016.8|10030.6|10026.8|10006.6|10003.8|730
1658912700000|2022-07-27 09:05:00|10019.6|10019.8|10014.5|10011.7|10027.6|10023.8|10014.5|10011.7|465
1658913000000|2022-07-27 09:10:00|10011.5|10008.7|10017.5|10013.7|10020.5|10016.7|10009.5|10005.7|580
1658913300000|2022-07-27 09:15:00|10016.5|10012.7|10017.4|10013.6|10021.4|10017.6|9998.5|9994.7|1057
1658913600000|2022-07-27 09:20:00|10016.4|10009.6|10010.9|10007.1|10017.4|10013.6|10003.4|10000.1|254
1658913900000|2022-07-27 09:25:00|10011.4|10008.6|10013.3|10009.5|10020.4|10016.6|10008.3|10004.5|579
1658914200000|2022-07-27 09:30:00|10012.3|10008.5|10008.3|10005.5|10019.3|10015.5|10003.3|10000.5|547
1658914500000|2022-07-27 09:35:00|10009.3|10004.5|10004.2|10000.4|10021.3|10017.4|10004.2|10000.4|913
1658914800000|2022-07-27 09:40:00|10003.2|10001.4|10008.2|10004.4|10010.2|10007.4|9999.6|9995.3|1182
1658915100000|2022-07-27 09:45:00|10007.7|10005.4|9977.1|9973.3|10008.2|10005.4|9969.1|9965.3|1224
1658915400000|2022-07-27 09:50:00|9977.6|9973.8|9975.1|9971.3|9979.1|9975.3|9963.1|9959.3|1522
1658915700000|2022-07-27 09:55:00|9976|9973.2|9971.9|9968.1|9980.1|9977.2|9970.1|9967.2|521
1658916000000|2022-07-27 10:00:00|9970.9|9967.1|9952.9|9950.1|9970.9|9967.1|9951|9948.2|976
1658916300000|2022-07-27 10:05:00|9949.9|9946.1|9966.8|9964|9967.3|9964|9947.9|9945.1|951
1658916600000|2022-07-27 10:10:00|9967.8|9965|9965.8|9962|9974.8|9971|9955.8|9952|793
1658916900000|2022-07-27 10:15:00|9966.8|9963|9986.2|9982.4|9989.2|9985.9|9965.8|9962|736
1658917200000|2022-07-27 10:20:00|9986.7|9982.9|9976.6|9972.8|9987.7|9983.9|9970.6|9967.3|528
1658917500000|2022-07-27 10:25:00|9977.1|9973.3|9981.5|9977.7|9983.5|9979.7|9971.6|9967.8|725
1658917800000|2022-07-27 10:30:00|9981.6|9977.8|9992.1|9988.3|9993.6|9989.8|9975.6|9971.8|554
1658918100000|2022-07-27 10:35:00|9990.6|9986.8|10011.5|10007.7|10018.5|10012.2|9990.6|9986.8|691
1658918400000|2022-07-27 10:40:00|10010.5|10008.7|10035|10031.2|10044|10040.2|10010.5|10007.7|1618
1658918700000|2022-07-27 10:45:00|10034|10030.2|10048.4|10045.6|10052.9|10049.6|10034|10030.2|820
1658919000000|2022-07-27 10:50:00|10049.4|10044.6|10052.3|10049.5|10053.3|10050.5|10042.4|10039.1|787
1658919300000|2022-07-27 10:55:00|10051.3|10048.5|10055.3|10051.5|10058.3|10055.5|10051.3|10047.5|653
1658919600000|2022-07-27 11:00:00|10056.3|10052.5|10059.2|10055.4|10062.7|10059.5|10048.3|10045|574
1658919900000|2022-07-27 11:05:00|10060.2|10056.4|10066.2|10062.4|10076.2|10073.4|10060.2|10056.4|635
1658920200000|2022-07-27 11:10:00|10067.1|10063.3|10057.1|10054.3|10072.2|10068.4|10056.1|10052.3|744
1658920500000|2022-07-27 11:15:00|10058.1|10053.3|10044.1|10041.3|10058.1|10054.3|10035.1|10031.3|727
1658920800000|2022-07-27 11:20:00|10044.6|10040.3|10045|10041.2|10048.1|10044.3|10034.1|10031.3|650
1658921100000|2022-07-27 11:25:00|10044|10040.2|10055|10051.2|10056|10052.2|10040|10036.2|474
1658921400000|2022-07-27 11:30:00|10056|10052.2|10073.9|10070.1|10073.9|10071.1|10056|10052.2|403
1658921700000|2022-07-27 11:35:00|10078.4|10071.1|10070.9|10067.1|10078.9|10075.1|10067.4|10063.6|695
1658922000000|2022-07-27 11:40:00|10071.4|10067.6|10066.3|10062.5|10071.9|10069.1|10056.8|10053|359
1658922300000|2022-07-27 11:45:00|10065.8|10062|10084.8|10081|10084.8|10082|10063.8|10058|349
1658922600000|2022-07-27 11:50:00|10084.7|10081.9|10063.7|10059.9|10084.8|10081.9|10058.7|10054.9|457
1658922900000|2022-07-27 11:55:00|10061.7|10057.9|10052.6|10048.8|10068.7|10064.9|10049.6|10045.8|402
1658923200000|2022-07-27 12:00:00|10051.6|10049.8|10045.5|10041.7|10053.6|10050.8|10038.6|10034.8|317
1658923500000|2022-07-27 12:05:00|10045.6|10041.8|10032.5|10028.7|10046.5|10042.8|10022.5|10018.7|688
1658923800000|2022-07-27 12:10:00|10031.5|10027.2|10042.9|10039.1|10044.4|10040.6|10025.5|10021.7|670
1658924100000|2022-07-27 12:15:00|10043.4|10039.6|10050.3|10046.5|10065.4|10062.5|10039.4|10035.6|588
1658924400000|2022-07-27 12:20:00|10049.8|10046|10050.4|10046.6|10052.3|10048.6|10029.3|10026.5|795
1658924700000|2022-07-27 12:25:00|10049.9|10046.1|10049.8|10046|10057.4|10053.6|10045.3|10041.5|365
1658925000000|2022-07-27 12:30:00|10051.3|10043.5|10040.8|10037|10057.8|10054|10032.3|10028.5|492
1658925300000|2022-07-27 12:35:00|10040.3|10036.5|10042.2|10038.4|10044.2|10041.4|10029.2|10025.4|444
1658925600000|2022-07-27 12:40:00|10041.2|10039.4|10055.6|10051.8|10060.1|10057.3|10037.2|10034.4|916
1658925900000|2022-07-27 12:45:00|10054.2|10050.4|10056.1|10052.3|10063.1|10059.3|10046.1|10042.3|624
1658926200000|2022-07-27 12:50:00|10055.6|10053.3|10053.5|10049.7|10065.6|10061.8|10048|10044.2|415
1658926500000|2022-07-27 12:55:00|10054|10050.2|10054|10050.2|10058|10054.2|10045|10041.2|731
1658926800000|2022-07-27 13:00:00|10054.5|10050.7|9996.9|9993.1|10055|10051.2|9988.4|9984.6|2670
1658927100000|2022-07-27 13:05:00|9996.8|9993|9928.8|9925|10009.9|10006.1|9913.8|9911|3034
1658927400000|2022-07-27 13:10:00|9929.8|9926|9925.8|9922|9930.8|9927|9893.8|9890|3729
1658927700000|2022-07-27 13:15:00|9924.8|9921|9999.8|9996|10001.7|9997.9|9924.8|9921|3314
1658928000000|2022-07-27 13:20:00|10000.8|9997|10048.7|10044.9|10052.7|10049.4|9992.8|9990|2767
1658928300000|2022-07-27 13:25:00|10049.7|10045.9|10079.6|10075.8|10107.6|10103.8|10021.6|10018.3|4192
1658928600000|2022-07-27 13:30:00|10079.7|10075.9|10061.6|10057.8|10104.6|10100.8|10056.6|10052.8|2221
1658928900000|2022-07-27 13:35:00|10060.6|10056.8|10058.5|10054.7|10086.6|10082.8|10056.5|10052.7|1633
1658929200000|2022-07-27 13:40:00|10059.5|10055.7|10045.4|10042.6|10067.5|10063.7|10030.5|10027.2|1658
1658929500000|2022-07-27 13:45:00|10045.5|10042.7|10047.9|10044.1|10081.4|10077.6|10033.9|10030.1|1027
1658929800000|2022-07-27 13:50:00|10048.9|10045.1|10048.3|10044.5|10060.3|10056.5|10032.3|10028.5|914
1658930100000|2022-07-27 13:55:00|10049.3|10045.5|10045.8|10042|10057.3|10053.5|10035.3|10031.5|700
1658930400000|2022-07-27 14:00:00|10046.3|10042.5|10056.2|10052.4|10058.7|10052.9|10033.3|10029.5|1240
1658930700000|2022-07-27 14:05:00|10058.2|10053.4|10012.2|10008.4|10064.2|10060.4|10001.2|9998.4|1538
1658931000000|2022-07-27 14:10:00|10009.2|10005.4|10013.1|10009.3|10031.2|10027.4|9996.1|9992.3|979
1658931300000|2022-07-27 14:15:00|10014.1|10010.3|10014.1|10010.3|10031.1|10028.3|10007.1|10004.3|714
1658931600000|2022-07-27 14:20:00|10015.1|10011.3|9992|9989.2|10029.5|10025.7|9971|9967.2|2580
1658931900000|2022-07-27 14:25:00|9993.5|9989.7|10000.4|9992.6|10014.5|10010.7|9985|9980.6|1732
1658932200000|2022-07-27 14:30:00|10000.9|9993.1|10035.3|10031.5|10073.4|10067.6|9999.8|9993.1|3228
1658932500000|2022-07-27 14:35:00|10033.8|10030|10015.8|10012|10051.8|10049|10013.8|10010|2165
1658932800000|2022-07-27 14:40:00|10015.3|10011.5|10063.2|10059.4|10066.7|10063.9|10013.7|10009.9|2914
1658933100000|2022-07-27 14:45:00|10062.7|10058.9|10086.6|10082.8|10096.6|10091.9|10061.2|10057.4|2598
1658933400000|2022-07-27 14:50:00|10087.1|10083.3|10155.6|10151.8|10161.6|10158.3|10087.1|10083.3|3859
1658933700000|2022-07-27 14:55:00|10156.1|10152.3|10173.5|10170.7|10196.5|10193.7|10156.1|10152.3|3441
1658934000000|2022-07-27 15:00:00|10171.5|10168.7|10169.4|10165.6|10190.5|10186.7|10165.4|10162.1|2450
1658934300000|2022-07-27 15:05:00|10168.4|10164.6|10189.4|10185.6|10196.4|10192.6|10165.4|10161.6|2537
1658934600000|2022-07-27 15:10:00|10188.4|10186.1|10149.3|10145.5|10194.4|10190.6|10144.3|10140.5|1692
1658934900000|2022-07-27 15:15:00|10149.8|10146|10174.3|10170.5|10178.3|10174.5|10138.3|10135|2693
1658935200000|2022-07-27 15:20:00|10174.2|10171.4|10187.2|10183.4|10201.7|10198.4|10166.3|10162.5|3406
1658935500000|2022-07-27 15:25:00|10188.2|10184.4|10174.3|10170.5|10200.2|10196.4|10169.3|10165.5|5280
1658935800000|2022-07-27 15:30:00|10175.3|10171.5|10174.1|10170.3|10196.2|10193.4|10170.1|10167.3|4267
1658936100000|2022-07-27 15:35:00|10172.1|10169.3|10175|10171.2|10183.1|10180.3|10165.1|10162.3|1310
1658936400000|2022-07-27 15:40:00|10174|10170.2|10194|10190.2|10207|10204.2|10172|10169.2|2008
1658936700000|2022-07-27 15:45:00|10193|10191.2|10209.9|10206.1|10214.9|10212.1|10186|10182.2|1284
1658937000000|2022-07-27 15:50:00|10210.9|10207.1|10198.9|10195.1|10213.9|10210.1|10195.9|10192.1|1191
1658937300000|2022-07-27 15:55:00|10199.9|10196.1|10179.8|10176|10204.8|10201.5|10178.8|10176|1435
1658937600000|2022-07-27 16:00:00|10178.8|10175|10173.8|10170|10188.8|10186|10165.7|10162|1854
1658937900000|2022-07-27 16:05:00|10174.8|10171|10177.7|10173.9|10187.7|10183.9|10163.7|10159.9|1603
1658938200000|2022-07-27 16:10:00|10178.7|10174.9|10171.6|10167.8|10180.2|10176.4|10160.7|10157.4|872
1658938500000|2022-07-27 16:15:00|10170.7|10166.9|10163.6|10159.8|10173.6|10170.8|10159.6|10155.8|1764
1658938800000|2022-07-27 16:20:00|10164.1|10160.3|10152.5|10148.7|10165.6|10161.8|10147.5|10143.7|983
1658939100000|2022-07-27 16:25:00|10151.5|10147.7|10142.5|10138.7|10154|10150.7|10141.5|10138.7|845
1658939400000|2022-07-27 16:30:00|10140.5|10136.7|10129.4|10125.6|10150.5|10146.7|10127.4|10123.6|1828
1658939700000|2022-07-27 16:35:00|10128.4|10124.6|10129.3|10125.5|10131.4|10128.6|10118.3|10114.5|1222
1658940000000|2022-07-27 16:40:00|10128.3|10124.5|10137.3|10133.5|10138.3|10134.5|10123.3|10119.5|1097
1658940300000|2022-07-27 16:45:00|10136.3|10132.5|10131.2|10127.4|10143.2|10139.4|10127.2|10123.4|1280
1658940600000|2022-07-27 16:50:00|10132.2|10128.4|10140.2|10136.4|10142.2|10139.4|10117.2|10113.4|1009
1658940900000|2022-07-27 16:55:00|10139.2|10135.4|10120.1|10116.3|10139.2|10135.4|10109.1|10105.8|872
1658941200000|2022-07-27 17:00:00|10121.6|10117.8|10116.1|10112.3|10123.1|10119.8|10101.1|10097.3|738
1658941500000|2022-07-27 17:05:00|10117.1|10113.3|10117|10113.2|10117.1|10114.2|10103|10099.2|533
1658941800000|2022-07-27 17:10:00|10118|10114.2|10101|10098.2|10119|10115.2|10096|10093.2|830
1658942100000|2022-07-27 17:15:00|10102|10097.2|10102.9|10100.1|10113|10109.2|10097|10093.2|738
1658942400000|2022-07-27 17:20:00|10104.9|10101.1|10128.9|10125.1|10133.9|10131.1|10101.9|10098.1|1379
1658942700000|2022-07-27 17:25:00|10127.9|10124.1|10144.8|10141|10144.8|10142|10126.9|10123.1|880
1658943000000|2022-07-27 17:30:00|10145.8|10142|10151.7|10147.9|10157.8|10154|10138.8|10135|1665
1658943300000|2022-07-27 17:35:00|10150.7|10146.9|10166.7|10162.9|10168.7|10164.9|10145.7|10141.9|647
1658943600000|2022-07-27 17:40:00|10166.2|10162.4|10196.6|10192.8|10201.1|10197.8|10161.7|10157.9|1275
1658943900000|2022-07-27 17:45:00|10197.6|10193.8|10193.6|10189.8|10200.6|10196.8|10186.6|10183.3|1188
1658944200000|2022-07-27 17:50:00|10193.1|10189.3|10189.5|10185.7|10200.5|10197.7|10186.5|10183.7|754
1658944500000|2022-07-27 17:55:00|10190.5|10186.7|10177.5|10169.7|10192.5|10186.7|10163|10157.7|1972
1658944800000|2022-07-27 18:00:00|10177.4|10169.6|10194.4|10190.6|10203.4|10200.6|10166.4|10162.6|1409
1658945100000|2022-07-27 18:05:00|10194.9|10191.1|10191.3|10187.5|10200.4|10197.6|10186.3|10182.6|1054
1658945400000|2022-07-27 18:10:00|10192.3|10188.5|10193.3|10190.5|10199.3|10196.5|10186.3|10182.5|2236
1658945700000|2022-07-27 18:15:00|10193.8|10190|10189.2|10185.4|10196.3|10192.5|10179.2|10175.4|1903
1658946000000|2022-07-27 18:20:00|10188.2|10184.4|10164.2|10160.4|10189.2|10185.4|10144.2|10140.4|3140
1658946300000|2022-07-27 18:25:00|10165.2|10161.4|10175.1|10171.3|10182.1|10177.3|10150.1|10146.3|6447
1658946600000|2022-07-27 18:30:00|10174.1|10170.3|10155.6|10151.8|10175.1|10171.3|10149.1|10145.3|1259
1658946900000|2022-07-27 18:35:00|10155.1|10151.3|10188|10185.2|10192|10188.2|10154.6|10150.8|1272
1658947200000|2022-07-27 18:40:00|10187|10183.2|10201.9|10198.1|10205.4|10202.1|10186|10182.2|784
1658947500000|2022-07-27 18:45:00|10202.4|10198.6|10207.9|10204.1|10208.9|10205.1|10199.9|10196.1|458
1658947800000|2022-07-27 18:50:00|10208.9|10205.1|10208.8|10205|10213.8|10210|10199.9|10196.1|796
1658948100000|2022-07-27 18:55:00|10207.8|10206|10205.7|10201.9|10214.2|10211|10197.7|10194.9|790
1658948400000|2022-07-27 19:00:00|10206.2|10202.4|10206.7|10202.9|10218.7|10215.9|10197.7|10194.9|955
1658948700000|2022-07-27 19:05:00|10206.6|10203.8|10209.6|10205.8|10213.6|10210.8|10198.6|10194.9|359
1658949000000|2022-07-27 19:10:00|10208.6|10206.8|10218.6|10214.8|10218.6|10215.8|10206.6|10203.3|456
1658949300000|2022-07-27 19:15:00|10217.6|10215.8|10216.5|10212.7|10218.6|10215.8|10210.5|10205.7|160
1658949600000|2022-07-27 19:20:00|10217|10213.2|10230.4|10226.6|10233.5|10230.7|10214.5|10210.7|467
1658949900000|2022-07-27 19:25:00|10229.4|10225.6|10232.4|10228.6|10233.4|10230.6|10227.4|10223.6|241
1658950200000|2022-07-27 19:30:00|10231.4|10229.6|10276.3|10272.5|10287.8|10282.5|10230.4|10227.6|1806
1658950500000|2022-07-27 19:35:00|10277.3|10273.5|10273.3|10269.5|10283.3|10279.5|10264.3|10260.5|347
1658950800000|2022-07-27 19:40:00|10272.8|10269|10275.2|10271.4|10288.2|10284.4|10271.3|10267.5|269
1658951100000|2022-07-27 19:45:00|10274.2|10272.4|10265.1|10261.3|10276.2|10272.4|10262.2|10259.4|329
1658951400000|2022-07-27 19:50:00|10266.1|10262.3|10270.1|10266.3|10273.1|10270.3|10258.1|10255.3|474
1658951700000|2022-07-27 19:55:00|10270.6|10266.8|10252.5|10248.7|10270.6|10266.8|10252|10248.2|178
1658952000000|2022-07-27 20:00:00|10252|10248.2|10243|10239.2|10253|10249.2|10240.5|10236.7|415
1658952300000|2022-07-27 20:05:00|10243.5|10239.7|10252.9|10250.1|10252.9|10250.1|10239.5|10235.7|57
1658952600000|2022-07-27 20:10:00|10254.9|10251.1|10249.4|10245.6|10254.9|10251.1|10243.9|10240.1|91
1658952900000|2022-07-27 20:15:00|10249.9|10246.1|10249.3|10245.5|10253.9|10250.1|10245.9|10242.6|39
1658953200000|2022-07-27 20:20:00|10249.8|10246|10246.7|10242.9|10252.3|10248.5|10244.8|10239.9|22
1658953500000|2022-07-27 20:25:00|10247.2|10243.4|10250.7|10246.9|10252.2|10248.4|10246.2|10242.4|52
1658953800000|2022-07-27 20:30:00|10250.2|10246.4|10242.6|10238.8|10251.7|10247.9|10240.6|10236.8|73
1658954100000|2022-07-27 20:35:00|10242.1|10238.3|10241.6|10237.8|10244.1|10240.3|10238.6|10234.8|39
1658954400000|2022-07-27 20:40:00|10242.1|10238.3|10242.5|10238.7|10244.1|10240.3|10239.5|10236.2|11
1658954700000|2022-07-27 20:45:00|10243.5|10239.7|10251.5|10247.7|10251.5|10248.7|10243|10239.7|133
1658955000000|2022-07-27 20:50:00|10251|10247.2|10250.4|10246.6|10251.5|10248.6|10245.4|10241.6|427
1658955300000|2022-07-27 20:55:00|10251.4|10247.6|10242.8|10235|10251.4|10248.6|10238.3|10233|132
1658955600000|2022-07-27 21:00:00|10242.3|10234.5|10233.3|10225.5|10242.3|10234.5|10228.8|10221|23
1658955900000|2022-07-27 21:05:00|10233.2|10225.4|10239.2|10231.4|10239.7|10231.9|10233.2|10225.4|0
1658956200000|2022-07-27 21:10:00|10241.7|10233.9|10251.2|10248.4|10251.2|10248.4|10241.2|10233.4|68
1658956500000|2022-07-27 21:15:00|10251.1|10248.3|10252.1|10249.3|10252.1|10249.3|10251.1|10248.3|14
1658956800000|2022-07-27 21:20:00|10252|10249.2|10252|10249.2|10252|10249.2|10252|10249.2|15
1658957100000|2022-07-27 21:25:00|10244.5|10236.7|10240.5|10232.7|10244.5|10236.7|10234|10226.2|8
1658957400000|2022-07-27 21:30:00|10240|10232.2|10241.4|10233.6|10241.5|10233.7|10236.5|10228.7|1
1658957700000|2022-07-27 21:35:00|10240.9|10233.1|10241.4|10233.6|10241.4|10233.6|10239.9|10232.1|0
1658958000000|2022-07-27 21:40:00|10241.3|10233.5|10241.3|10233.5|10241.3|10233.5|10241.3|10233.5|0
1658958300000|2022-07-27 21:45:00|10240.8|10233|10241.2|10233.4|10241.3|10233.5|10240.7|10232.9|0
1658958900000|2022-07-27 21:55:00|10241.1|10233.3|10241.1|10233.3|10241.1|10233.3|10233.1|10225.3|4
1658966400000|2022-07-28 00:00:00|10246.1|10238.3|10215.1|10211.3|10249.6|10244.3|10211.1|10204.8|275
1658966700000|2022-07-28 00:05:00|10216.6|10208.8|10219.6|10215.8|10231.6|10225.3|10216.6|10208.8|84
1658967000000|2022-07-28 00:10:00|10220.1|10216.3|10216.1|10212.3|10227.6|10222.3|10214.1|10207.8|59
1658967300000|2022-07-28 00:15:00|10215.6|10211.8|10216|10212.2|10218.5|10212.3|10210.5|10204.7|51
1658967600000|2022-07-28 00:20:00|10218.5|10210.7|10221|10217.2|10226.5|10221.7|10211.5|10206.7|54
1658967900000|2022-07-28 00:25:00|10220.5|10216.7|10220|10216.2|10223.5|10219.7|10217|10211.7|16
1658968200000|2022-07-28 00:30:00|10219.5|10215.7|10222|10218.2|10224.5|10220.7|10216.5|10212.7|27
1658968500000|2022-07-28 00:35:00|10222.5|10218.7|10216.9|10213.1|10223.5|10219.2|10211.9|10205.6|36
1658968800000|2022-07-28 00:40:00|10215.9|10212.1|10211.9|10208.1|10222.4|10216.6|10210.4|10205.6|104
1658969100000|2022-07-28 00:45:00|10212.9|10209.1|10206.4|10202.6|10214.4|10210.1|10206.4|10202.6|5
1658969400000|2022-07-28 00:50:00|10204.4|10200.6|10212.9|10209.1|10217.4|10213.1|10201.9|10198.1|21
1658969700000|2022-07-28 00:55:00|10213.4|10209.6|10203.8|10200|10214.4|10210.1|10199.9|10196.1|21
1658970000000|2022-07-28 01:00:00|10203.3|10199.5|10223.8|10220|10225.3|10221.5|10201.8|10197.5|273
1658970300000|2022-07-28 01:05:00|10224.8|10221|10287.8|10284|10291.3|10286.5|10223.3|10217.5|873
1658970600000|2022-07-28 01:10:00|10286.8|10283|10300.3|10296.5|10300.8|10297.5|10272.8|10268.5|888
1658970900000|2022-07-28 01:15:00|10304.3|10297.5|10307.3|10303.5|10310.8|10307.5|10298.8|10294.5|859
1658971200000|2022-07-28 01:20:00|10308.2|10304.4|10314.2|10310.4|10315.2|10312.4|10302.2|10299.4|694
1658971500000|2022-07-28 01:25:00|10315.2|10311.4|10309.2|10306.4|10315.2|10312.4|10307.2|10303.4|373
1658971800000|2022-07-28 01:30:00|10310.2|10305.4|10306.7|10302.9|10312.2|10309.4|10300.2|10296.4|278
1658972100000|2022-07-28 01:35:00|10305.7|10301.9|10303.7|10299.9|10310.2|10306.4|10303.2|10299.4|233
1658972400000|2022-07-28 01:40:00|10303.2|10299.4|10306.2|10302.4|10307.7|10304.4|10303.2|10299.4|559
1658972700000|2022-07-28 01:45:00|10305.2|10303.4|10306.1|10302.3|10319.2|10316.4|10301.6|10297.8|593
1658973000000|2022-07-28 01:50:00|10307.6|10303.8|10299.1|10295.3|10314.1|10309.3|10297.1|10291.8|328
1658973300000|2022-07-28 01:55:00|10298.6|10294.8|10318.1|10314.3|10319.1|10316.3|10298.1|10294.3|363
1658973600000|2022-07-28 02:00:00|10319.1|10315.3|10316.6|10312.8|10320.1|10317.3|10307.1|10302.3|396
1658973900000|2022-07-28 02:05:00|10316.1|10312.3|10319|10316.2|10320.1|10316.2|10309.1|10304.3|212
1658974200000|2022-07-28 02:10:00|10320|10317.2|10325|10321.2|10325|10322.2|10314|10310.7|518
1658974500000|2022-07-28 02:15:00|10324.5|10320.7|10320|10316.2|10325|10322.2|10318.5|10313.2|90
1658974800000|2022-07-28 02:20:00|10322|10318.2|10320.5|10316.7|10322|10318.2|10309|10305.2|208
1658975100000|2022-07-28 02:25:00|10319.5|10315.7|10317.9|10314.1|10321.5|10317.7|10317|10313.2|24
1658975400000|2022-07-28 02:30:00|10317.5|10315.1|10327.9|10325.1|10328.9|10325.1|10314.9|10311.1|478
1658975700000|2022-07-28 02:35:00|10326.9|10324.1|10319.9|10316.1|10326.9|10325.1|10318.4|10314.6|262
1658976000000|2022-07-28 02:40:00|10319.4|10315.6|10316.9|10313.1|10326.9|10321.6|10311.4|10307.1|114
1658976300000|2022-07-28 02:45:00|10317.4|10313.6|10315.4|10311.6|10320.9|10316.1|10303.9|10300.1|161
1658976600000|2022-07-28 02:50:00|10314.9|10311.1|10314.8|10311|10319.9|10314.6|10306.9|10303.1|72
1658976900000|2022-07-28 02:55:00|10314.9|10312|10321.8|10318|10324.8|10320.5|10308.8|10304|87
1658977200000|2022-07-28 03:00:00|10320.8|10317|10323.3|10319.5|10328.8|10325|10317.8|10314|131
1658977500000|2022-07-28 03:05:00|10323.8|10320|10323.8|10321|10339.8|10335|10321.3|10317.5|380
1658977800000|2022-07-28 03:10:00|10324.3|10320|10328.8|10325|10333.8|10330|10320.3|10316.5|247
1658978100000|2022-07-28 03:15:00|10327.8|10324|10325.2|10321.4|10331.8|10328|10315.7|10311|147
1658978400000|2022-07-28 03:20:00|10326.7|10318.9|10321.2|10317.4|10330.7|10325.9|10320.7|10316.9|206
1658978700000|2022-07-28 03:25:00|10322.2|10318.4|10328.7|10324.9|10329.7|10326.9|10320.7|10316.9|281
1658979000000|2022-07-28 03:30:00|10327.7|10323.9|10316.7|10313.9|10327.7|10323.9|10314.7|10310.9|77
1658979300000|2022-07-28 03:35:00|10318.2|10314.4|10313.1|10309.3|10319.7|10316.9|10312.6|10308.8|38
1658979600000|2022-07-28 03:40:00|10314.1|10310.3|10314.6|10310.8|10320.6|10315.8|10311.6|10308.3|26
1658979900000|2022-07-28 03:45:00|10314.1|10310.3|10291.1|10288.3|10314.6|10310.8|10291.1|10287.8|148
1658980200000|2022-07-28 03:50:00|10291.6|10288.8|10287.6|10283.8|10294.6|10290.8|10286.6|10283.8|39
1658980500000|2022-07-28 03:55:00|10288.1|10284.3|10291.6|10287.8|10293.6|10288.8|10287.6|10283.8|16
1658980800000|2022-07-28 04:00:00|10292.6|10288.8|10291.5|10287.7|10294.6|10291.8|10289.6|10286.8|48
1658981100000|2022-07-28 04:05:00|10292|10288.2|10286.5|10283.7|10293.5|10289.7|10285.5|10282.7|69
1658981400000|2022-07-28 04:10:00|10282|10278.2|10260.5|10257.7|10282.5|10278.7|10260.5|10256.7|330
1658981700000|2022-07-28 04:15:00|10261.5|10258.7|10260|10256.2|10261.5|10258.7|10258.5|10255.7|149
1658982000000|2022-07-28 04:20:00|10260.5|10256.7|10254|10250.2|10260.5|10256.7|10251.5|10248.7|224
1658982300000|2022-07-28 04:25:00|10249.5|10246.7|10249.4|10245.6|10254.5|10251.7|10248.4|10244.6|226
1658982600000|2022-07-28 04:30:00|10248.4|10246.6|10258.4|10254.6|10265.4|10261.6|10248.4|10244.6|153
1658982900000|2022-07-28 04:35:00|10257.4|10253.6|10262.4|10258.6|10263.4|10260.6|10256.4|10253.6|82
1658983200000|2022-07-28 04:40:00|10263.4|10259.6|10259.4|10255.6|10263.4|10259.6|10255.4|10252.6|30
1658983500000|2022-07-28 04:45:00|10258.9|10255.1|10261.3|10257.5|10264.3|10260|10254.4|10250.6|19
1658983800000|2022-07-28 04:50:00|10261.8|10258|10261.8|10258|10262.3|10259.5|10259.3|10256.5|14
1658984100000|2022-07-28 04:55:00|10260.8|10257|10260.3|10256.5|10262.3|10258.5|10259.3|10256|15
1658984400000|2022-07-28 05:00:00|10261.3|10257.5|10253.3|10249.5|10263.3|10260|10249.3|10245.5|54
1658984700000|2022-07-28 05:05:00|10253.8|10250|10249.3|10245.5|10253.8|10250.5|10248.8|10245|22
1658985000000|2022-07-28 05:10:00|10248.7|10244.9|10250.7|10246.9|10256.2|10252.4|10247.2|10242.4|20
1658985300000|2022-07-28 05:15:00|10249.2|10246.4|10249.2|10245.4|10251.7|10247.9|10247.2|10243.4|14
1658985600000|2022-07-28 05:20:00|10250.2|10246.4|10249.2|10245.4|10252.7|10248.9|10246.2|10243.4|16
1658985900000|2022-07-28 05:25:00|10248.2|10246.4|10257.2|10253.4|10259.2|10255.4|10245.2|10242.4|70
1658986200000|2022-07-28 05:30:00|10257.7|10253.9|10295.1|10291.3|10295.1|10291.3|10255.2|10251.4|519
1658986500000|2022-07-28 05:35:00|10294.6|10290.8|10267.6|10263.8|10294.6|10290.8|10264.1|10260.3|148
1658986800000|2022-07-28 05:40:00|10270.1|10262.3|10267.6|10263.8|10277.1|10271.8|10261.6|10257.8|164
1658987100000|2022-07-28 05:45:00|10268.6|10264.8|10293.1|10290.3|10299.6|10296.3|10265.1|10261.3|288
1658987400000|2022-07-28 05:50:00|10293.6|10289.3|10289.6|10285.8|10300.1|10296.3|10285.1|10282.3|177
1658987700000|2022-07-28 05:55:00|10288.6|10284.8|10293|10289.2|10302.6|10299.3|10288.6|10284.8|201
1658988000000|2022-07-28 06:00:00|10292.6|10288.8|10288|10284.2|10297.5|10293.7|10285|10281.2|148
1658988300000|2022-07-28 06:05:00|10287|10284.7|10296.5|10292.7|10297|10293.2|10279.5|10275.7|148
1658988600000|2022-07-28 06:10:00|10297.5|10293.7|10299|10296.2|10299|10296.2|10294|10290.2|141
1658988900000|2022-07-28 06:15:00|10298|10295.2|10297|10293.2|10299|10296.2|10293|10289.2|246
1658989200000|2022-07-28 06:20:00|10296|10292.2|10277|10273.2|10299|10295.2|10276|10272.2|281
1658989500000|2022-07-28 06:25:00|10276|10272.2|10285.4|10281.6|10285.9|10282.2|10271|10267.2|98
1658989800000|2022-07-28 06:30:00|10284|10280.2|10291.4|10287.6|10298.9|10296.1|10283.9|10280.2|205
1658990100000|2022-07-28 06:35:00|10291.9|10288.1|10305.9|10302.1|10308.9|10306.1|10289.9|10287.1|419
1658990400000|2022-07-28 06:40:00|10306.9|10303.1|10315.9|10312.1|10317.9|10315.1|10303.4|10299.6|455
1658990700000|2022-07-28 06:45:00|10314.9|10313.1|10315.9|10312.1|10318.3|10315.1|10302.9|10299.1|1084
1658991000000|2022-07-28 06:50:00|10314.9|10311.1|10316.9|10313.1|10319.9|10316.1|10313.9|10310.6|508
1658991300000|2022-07-28 06:55:00|10317.9|10314.1|10320.9|10317.1|10322.4|10319.1|10311.9|10308.1|592
1658991600000|2022-07-28 07:00:00|10320.4|10316.6|10319.8|10316|10347.9|10345.1|10314.9|10312.1|1145
1658991900000|2022-07-28 07:05:00|10318.8|10317|10322.8|10320|10337.3|10333.5|10313.8|10311|497
1658992200000|2022-07-28 07:10:00|10323.8|10321|10322.3|10318.5|10332.8|10329|10314.8|10311|456
1658992500000|2022-07-28 07:15:00|10322.8|10319|10307.8|10304|10332.3|10328.5|10300.8|10298|458
1658992800000|2022-07-28 07:20:00|10306.8|10305|10304.3|10300.5|10308.8|10306|10288.8|10286|710
1658993100000|2022-07-28 07:25:00|10303.3|10299.5|10315.7|10311.9|10320.7|10317.4|10297.8|10295|884
1658993400000|2022-07-28 07:30:00|10314.7|10310.9|10330.6|10327.8|10333.1|10329.8|10310.7|10307.9|567
1658993700000|2022-07-28 07:35:00|10329.6|10326.8|10320.6|10316.8|10331.6|10328.8|10316.6|10313.8|728
1658994000000|2022-07-28 07:40:00|10321.1|10317.3|10338.5|10335.7|10343.5|10339.7|10321.1|10317.3|1427
1658994300000|2022-07-28 07:45:00|10339.5|10336.7|10344.5|10341.7|10346.5|10342.7|10335.5|10331.7|798
1658994600000|2022-07-28 07:50:00|10343.5|10340.7|10330.5|10326.7|10343.5|10340.7|10330.5|10326.7|1073
1658994900000|2022-07-28 07:55:00|10329.5|10326.2|10316|10312.2|10335.5|10331.7|10311.5|10308.2|1209
1658995200000|2022-07-28 08:00:00|10315.5|10311.7|10298.5|10294.7|10315.5|10311.7|10293.5|10289.7|1284
1658995500000|2022-07-28 08:05:00|10299.5|10295.7|10305.4|10302.6|10310.5|10306.7|10294.4|10290.1|663
1658995800000|2022-07-28 08:10:00|10304.4|10301.6|10310.4|10306.6|10313.4|10310.6|10299.4|10296.6|823
1658996100000|2022-07-28 08:15:00|10309.4|10305.6|10314.4|10311.6|10325.4|10321.6|10299.4|10296.6|2261
1658996400000|2022-07-28 08:20:00|10315.4|10312.1|10326.3|10322.5|10331.3|10327.5|10311.9|10308.1|1376
1658996700000|2022-07-28 08:25:00|10325.3|10322|10327.8|10324|10337.3|10333.5|10315.3|10312.5|3522
1658997000000|2022-07-28 08:30:00|10328.2|10324.4|10337.2|10333.4|10337.2|10333.4|10322.2|10318.4|3927
1658997300000|2022-07-28 08:35:00|10337.3|10334.5|10327.2|10323.4|10347.7|10340.4|10324.2|10321.4|1455
1658997600000|2022-07-28 08:40:00|10326.7|10322.9|10342.2|10338.4|10344.2|10341.4|10324.2|10321.4|1036
1658997900000|2022-07-28 08:45:00|10341.2|10337.4|10340.2|10336.4|10345.7|10341.9|10332.2|10328.4|1090
1658998200000|2022-07-28 08:50:00|10338.2|10335.4|10337.1|10333.3|10341.7|10338.4|10332.2|10329.4|440
1658998500000|2022-07-28 08:55:00|10338.1|10334.3|10338.1|10334.3|10340.1|10336.3|10331.1|10328.3|367
1658998800000|2022-07-28 09:00:00|10340.1|10335.3|10381.1|10377.3|10382.1|10379.3|10339.1|10335.3|2032
1658999100000|2022-07-28 09:05:00|10382.1|10378.3|10383|10379.2|10390.5|10386.7|10374.1|10370.3|1668
1658999400000|2022-07-28 09:10:00|10382.5|10378.7|10390.5|10386.7|10393|10389.7|10379|10376.2|1553
1658999700000|2022-07-28 09:15:00|10390|10386.2|10382|10379.2|10393.5|10390.2|10378|10375.2|1310
1659000000000|2022-07-28 09:20:00|10380|10376.2|10372|10368.2|10382|10378.2|10368|10364.7|615
1659000300000|2022-07-28 09:25:00|10373|10369.2|10355.9|10352.1|10373.5|10370.2|10353.5|10350.1|860
1659000600000|2022-07-28 09:30:00|10354.9|10351.1|10350.9|10348.1|10357.9|10355.1|10341.9|10338.1|1577
1659000900000|2022-07-28 09:35:00|10352.9|10350.1|10355.9|10353.1|10357.9|10355.1|10349.9|10344.1|1352
1659001200000|2022-07-28 09:40:00|10354.9|10352.1|10353.9|10351.1|10355.9|10353.1|10346.9|10343.1|740
1659001500000|2022-07-28 09:45:00|10354.9|10352.1|10355.8|10352|10356.9|10354.1|10348.8|10345|669
1659001800000|2022-07-28 09:50:00|10357.8|10353|10345.8|10342|10357.8|10354.5|10340.8|10338|1042
1659002100000|2022-07-28 09:55:00|10346.8|10343|10354.8|10351|10356.8|10353|10344.8|10342|465
1659002400000|2022-07-28 10:00:00|10355.8|10352|10352.7|10348.9|10357.8|10355|10346.8|10343.9|862
1659002700000|2022-07-28 10:05:00|10352.8|10349|10361.7|10357.9|10367.7|10364.9|10352.7|10348.9|1527
1659003000000|2022-07-28 10:10:00|10362.2|10358.4|10363.6|10359.8|10371.7|10368.9|10357.6|10354.8|837
1659003300000|2022-07-28 10:15:00|10366.6|10362.8|10361.6|10357.8|10368.6|10365.8|10353.6|10349.8|524
1659003600000|2022-07-28 10:20:00|10361.1|10357.3|10365.6|10361.8|10365.6|10362.8|10358.6|10355.3|274
1659003900000|2022-07-28 10:25:00|10364.6|10362.8|10374.6|10371.8|10375.6|10371.8|10361.6|10357.8|293
1659004200000|2022-07-28 10:30:00|10373.6|10370.8|10366.6|10362.8|10375.6|10371.8|10365.5|10361.8|1610
1659004500000|2022-07-28 10:35:00|10367.6|10363.8|10369.5|10365.7|10370.5|10366.7|10363.6|10359.8|735
1659004800000|2022-07-28 10:40:00|10368.5|10364.7|10330|10326.2|10369.5|10366.2|10323.5|10320.7|993
1659005100000|2022-07-28 10:45:00|10329.5|10325.7|10340.5|10337.7|10347.5|10343.7|10318.5|10315.7|637
1659005400000|2022-07-28 10:50:00|10341.5|10336.7|10337.5|10333.7|10344.5|10340.7|10335.5|10331.7|442
1659005700000|2022-07-28 10:55:00|10336.5|10332.7|10339.9|10336.1|10342.5|10338.7|10331|10327.2|676
1659006000000|2022-07-28 11:00:00|10339.4|10335.6|10355.4|10351.6|10356.4|10353.6|10338.9|10335.1|690
1659006300000|2022-07-28 11:05:00|10353.4|10350.6|10363.4|10359.6|10370.4|10366.6|10353.4|10349.6|408
1659006600000|2022-07-28 11:10:00|10362.4|10358.6|10371.3|10367.5|10373.3|10369.5|10358.4|10355.5|945
1659006900000|2022-07-28 11:15:00|10372.3|10368.5|10365.3|10361.5|10375.3|10371.5|10362.3|10358.5|528
1659007200000|2022-07-28 11:20:00|10363.8|10360|10365.3|10361.5|10367.3|10363.5|10356.3|10353|958
1659007500000|2022-07-28 11:25:00|10365.8|10362|10384.2|10380.4|10387.2|10384.4|10360.8|10357|1522
1659007800000|2022-07-28 11:30:00|10380.2|10381.4|10381.2|10377.4|10387.2|10384.4|10372.2|10369.4|895
1659008100000|2022-07-28 11:35:00|10380.2|10379.4|10376.2|10372.4|10387.7|10384.4|10376.2|10372.4|637
1659008400000|2022-07-28 11:40:00|10377.2|10373.4|10392.2|10389.4|10397.2|10394.4|10374.2|10370.4|1339
1659008700000|2022-07-28 11:45:00|10392.1|10389.3|10412.1|10408.3|10415.6|10412.3|10392.1|10388.4|998
1659009000000|2022-07-28 11:50:00|10413.1|10409.3|10415.1|10411.3|10417.1|10413.3|10406.1|10403.3|571
1659009300000|2022-07-28 11:55:00|10414.1|10409.3|10401.1|10397.3|10414.1|10409.3|10399.1|10395.3|451
1659009600000|2022-07-28 12:00:00|10400.1|10398.3|10398|10394.2|10407|10404.2|10394|10390.2|1691
1659009900000|2022-07-28 12:05:00|10397|10393.2|10371|10367.2|10402.5|10399.2|10364|10361.2|1407
1659010200000|2022-07-28 12:10:00|10370.5|10366.7|10385|10381.2|10388.9|10386.1|10357|10353.2|1237
1659010500000|2022-07-28 12:15:00|10384.9|10381.1|10406.9|10403.1|10406.9|10403.1|10379.4|10375.6|2045
1659010800000|2022-07-28 12:20:00|10406.3|10402.5|10388.9|10385.1|10406.9|10403.1|10383.9|10380.1|1716
1659011100000|2022-07-28 12:25:00|10388.8|10385|10377.3|10373.5|10390.9|10387.1|10373.8|10369.1|518
1659011400000|2022-07-28 12:30:00|10377.8|10374|10342.4|10338.6|10386.3|10382.5|10316.4|10313.1|2584
1659011700000|2022-07-28 12:35:00|10342.9|10340.1|10349.8|10346|10373.3|10369.5|10342.9|10339.6|1587
1659012000000|2022-07-28 12:40:00|10350.3|10346.5|10335.9|10332.1|10367.8|10362|10328.9|10325.1|1013
1659012300000|2022-07-28 12:45:00|10336.8|10333|10344.8|10341|10347.8|10345|10334.4|10330.6|646
1659012600000|2022-07-28 12:50:00|10343.8|10342|10356.7|10352.9|10362.7|10359|10328.8|10325.5|1287
1659012900000|2022-07-28 12:55:00|10355.7|10348.9|10295.7|10292.9|10359.7|10355.9|10294.2|10290.4|2900
1659013200000|2022-07-28 13:00:00|10295.6|10291.8|10299.7|10295.9|10310.7|10306.9|10248.2|10244.9|2999
1659013500000|2022-07-28 13:05:00|10298.7|10294.9|10323.7|10319.9|10329.7|10326.9|10270.7|10266.9|1980
1659013800000|2022-07-28 13:10:00|10324.7|10320.9|10343.7|10339.9|10352.7|10349.8|10286.2|10282.4|3774
1659014100000|2022-07-28 13:15:00|10343.6|10339.8|10346.6|10342.8|10350.1|10346.8|10334.6|10330.8|1712
1659014400000|2022-07-28 13:20:00|10347.1|10343.8|10345.1|10341.3|10357.1|10353.3|10337.7|10333.9|1485
1659014700000|2022-07-28 13:25:00|10344.6|10340.8|10326.5|10322.7|10346.6|10342.8|10315.6|10311.8|2172
1659015000000|2022-07-28 13:30:00|10325.5|10321.7|10313.5|10309.7|10343.5|10339.7|10284.6|10280.8|2195
1659015300000|2022-07-28 13:35:00|10315|10311.2|10309.6|10305.8|10332.6|10328.8|10298.6|10295.8|1276
1659015600000|2022-07-28 13:40:00|10310.5|10306.7|10262.6|10258.8|10319.6|10316.8|10258.5|10254.8|1559
1659015900000|2022-07-28 13:45:00|10263.1|10259.3|10220.6|10216.8|10264.5|10261.7|10214.6|10209.7|3346
1659016200000|2022-07-28 13:50:00|10221|10217.2|10186.6|10182.8|10243.5|10239.7|10179.6|10175.8|2957
1659016500000|2022-07-28 13:55:00|10186.1|10182.3|10205|10201.2|10229.5|10224.2|10178.5|10174.7|3407
1659016800000|2022-07-28 14:00:00|10204.5|10200.7|10229.5|10225.7|10246.5|10243.7|10202.5|10198.7|1912
1659017100000|2022-07-28 14:05:00|10229|10226.7|10177.5|10173.7|10235.5|10232.7|10154.5|10151.2|2771
1659017400000|2022-07-28 14:10:00|10178|10174.2|10197.4|10193.6|10198.9|10195.6|10163.5|10160.7|2382
1659017700000|2022-07-28 14:15:00|10197.5|10193.7|10200.4|10196.6|10221.4|10217.6|10190|10186.2|1549
1659018000000|2022-07-28 14:20:00|10204.4|10197.6|10134.4|10130.6|10204.4|10199.1|10126.5|10123.7|2521
1659018300000|2022-07-28 14:25:00|10133.5|10129.7|10138.8|10135|10139.3|10135.5|10096.4|10093.6|2762
1659018600000|2022-07-28 14:30:00|10138.3|10134.5|10114.3|10110.5|10139.3|10136.5|10095.4|10092.5|1963
1659018900000|2022-07-28 14:35:00|10116.3|10111.5|10132.2|10129.4|10152.2|10148.4|10116.3|10111.5|2471
1659019200000|2022-07-28 14:40:00|10135.2|10128.4|10161.2|10157.4|10161.2|10157.4|10117.2|10113.4|2359
1659019500000|2022-07-28 14:45:00|10160.2|10157.3|10200.1|10196.3|10206.6|10203.3|10155.2|10151.4|3698
1659019800000|2022-07-28 14:50:00|10201.1|10197.3|10228.1|10225.3|10243.1|10240.3|10189|10185.8|2524
1659020100000|2022-07-28 14:55:00|10227.1|10224.3|10191|10188.2|10230.1|10226.3|10190|10186.2|1940
1659020400000|2022-07-28 15:00:00|10190.1|10187.3|10198|10194.2|10218.6|10214.8|10169.1|10165.8|2146
1659020700000|2022-07-28 15:05:00|10199|10195.2|10194.1|10190.3|10212|10208.2|10181.1|10177.8|1968
1659021000000|2022-07-28 15:10:00|10195.6|10191.3|10186.1|10182.3|10202.6|10199.3|10173.2|10170.3|1834
1659021300000|2022-07-28 15:15:00|10187.1|10183.3|10194|10190.2|10207|10203.2|10173.1|10169.3|1232
1659021600000|2022-07-28 15:20:00|10195|10191.2|10224|10220.2|10231.5|10227.2|10187|10183.7|2163
1659021900000|2022-07-28 15:25:00|10225.5|10221.2|10260|10256.2|10270.9|10268.1|10221|10217.2|7286
1659022200000|2022-07-28 15:30:00|10259.9|10256.1|10269.9|10267.1|10280.9|10277.1|10243|10239.1|3702
1659022500000|2022-07-28 15:35:00|10268.9|10266.1|10270.9|10267.1|10276.9|10273.1|10257.9|10254.1|965
1659022800000|2022-07-28 15:40:00|10271.9|10268.1|10272.9|10269.1|10282.9|10280.1|10250.9|10247.1|979
1659023100000|2022-07-28 15:45:00|10274.4|10270.6|10269.9|10266.1|10281.4|10278.1|10264.9|10261.1|671
1659023400000|2022-07-28 15:50:00|10272.9|10267.1|10264.9|10261.1|10277.9|10274.1|10259.9|10256.6|604
1659023700000|2022-07-28 15:55:00|10263.9|10260.1|10259.9|10257.1|10273.9|10270.1|10250.4|10246.6|486
1659024000000|2022-07-28 16:00:00|10260.9|10254.6|10264.8|10261|10270.9|10268|10251.4|10248.1|760
1659024300000|2022-07-28 16:05:00|10263.8|10260|10263.8|10260|10266.8|10263|10250.8|10247|952
1659024600000|2022-07-28 16:10:00|10264.8|10261|10259.8|10256|10280.3|10276.5|10258.8|10256|793
1659024900000|2022-07-28 16:15:00|10258.8|10257|10216.8|10213|10260.8|10257|10212.8|10209|1182
1659025200000|2022-07-28 16:20:00|10217.3|10213.5|10208.8|10205|10217.8|10214|10198.8|10195|1065
1659025500000|2022-07-28 16:25:00|10208.3|10204.5|10211.8|10208|10217.8|10215|10197.8|10194|971
1659025800000|2022-07-28 16:30:00|10212.7|10208.9|10178.7|10174.9|10212.7|10209|10171.7|10167.9|1967
1659026100000|2022-07-28 16:35:00|10178.2|10174.4|10200.6|10196.8|10203.6|10199.8|10174.7|10170.9|1483
1659026400000|2022-07-28 16:40:00|10201.1|10197.3|10183.6|10179.8|10201.6|10197.8|10176.6|10173.8|594
1659026700000|2022-07-28 16:45:00|10182.6|10178.8|10197.6|10193.8|10207.6|10204.8|10178.1|10174.8|1114
1659027000000|2022-07-28 16:50:00|10196.6|10192.8|10205.6|10202.8|10205.6|10202.8|10192.6|10189.8|1019
1659027300000|2022-07-28 16:55:00|10208.5|10204.7|10193.5|10189.7|10213|10209.2|10189.6|10186.7|821
1659027600000|2022-07-28 17:00:00|10193.6|10189.8|10160|10157.2|10195.5|10191.7|10156.6|10153.8|3238
1659027900000|2022-07-28 17:05:00|10159.5|10156.7|10160.5|10157.7|10174.5|10170.7|10156.5|10153.7|1963
1659028200000|2022-07-28 17:10:00|10161.5|10156.7|10171.5|10167.7|10177.5|10174.7|10157.5|10154.7|1032
1659028500000|2022-07-28 17:15:00|10172.4|10168.7|10149.4|10145.6|10172.9|10169.1|10142.4|10139.6|923
1659028800000|2022-07-28 17:20:00|10150.4|10146.6|10149.4|10145.6|10152.4|10148.6|10119.4|10116.6|864
1659029100000|2022-07-28 17:25:00|10148.4|10144.6|10148.9|10145.1|10152.4|10148.6|10133.4|10129.6|783
1659029400000|2022-07-28 17:30:00|10149.4|10145.6|10158.3|10155.5|10159.3|10155.5|10130.4|10126.6|899
1659029700000|2022-07-28 17:35:00|10159.3|10154.6|10160.3|10156.5|10164.3|10161.5|10144.3|10140.5|802
1659030000000|2022-07-28 17:40:00|10160.8|10157.5|10173.3|10169.5|10179.3|10176.5|10160.3|10156.5|1617
1659030300000|2022-07-28 17:45:00|10173.2|10170.4|10175.2|10171.4|10183.3|10180.4|10168.3|10164.5|1255
1659030600000|2022-07-28 17:50:00|10174.7|10170.9|10181.2|10177.4|10187.8|10184.4|10150.8|10147|2028
1659030900000|2022-07-28 17:55:00|10180.2|10176.4|10181.2|10178.4|10186.2|10182.4|10164.7|10160.9|1165
1659031200000|2022-07-28 18:00:00|10182.2|10179.3|10185.1|10182.3|10205.2|10202.4|10177.2|10174.3|1609
1659031500000|2022-07-28 18:05:00|10184.1|10181.3|10169.6|10165.8|10187.6|10183.8|10157.1|10153.4|2275
1659031800000|2022-07-28 18:10:00|10169.1|10165.3|10173.1|10169.3|10175.1|10171.3|10152.6|10148.8|1728
1659032100000|2022-07-28 18:15:00|10172.1|10167.3|10186.1|10182.3|10206.1|10203.3|10159.1|10156.3|2922
1659032400000|2022-07-28 18:20:00|10187.1|10183.3|10145.1|10141.3|10191.1|10188.3|10139.6|10135.3|4580
1659032700000|2022-07-28 18:25:00|10145.6|10141.8|10179.2|10175.4|10192.2|10189.4|10129.1|10125.3|11257
1659033000000|2022-07-28 18:30:00|10178.2|10174.4|10171.2|10167.4|10183.1|10179.4|10158.2|10154.9|2940
1659033300000|2022-07-28 18:35:00|10172.1|10168.4|10172.1|10168.3|10185.2|10182.4|10164.1|10160.3|1464
1659033600000|2022-07-28 18:40:00|10171.1|10167.3|10181.1|10177.3|10195.6|10192.3|10169.6|10165.8|806
1659033900000|2022-07-28 18:45:00|10180.1|10176.3|10184.1|10180.3|10187.1|10183.3|10178.1|10174.3|412
1659034200000|2022-07-28 18:50:00|10185.1|10181.3|10199|10195.2|10200|10196.2|10182|10178.3|425
1659034500000|2022-07-28 18:55:00|10198.5|10194.7|10210|10206.2|10212|10208.2|10195.5|10191.7|562
1659034800000|2022-07-28 19:00:00|10209|10205.2|10209|10205.2|10209|10205.2|10201|10197.2|253
1659035100000|2022-07-28 19:05:00|10208|10204.2|10210.9|10207.1|10212.9|10210.1|10205|10201.2|306
1659035400000|2022-07-28 19:10:00|10212.9|10209.1|10209.9|10206.1|10212.9|10209.1|10203.9|10201.1|151
1659035700000|2022-07-28 19:15:00|10209|10206.2|10202.9|10199.1|10211|10208.2|10196|10193.1|267
1659036000000|2022-07-28 19:20:00|10203.9|10200.1|10206.4|10202.6|10209.9|10206.1|10202.9|10200.1|211
1659036300000|2022-07-28 19:25:00|10206.9|10203.1|10195.8|10192|10206.9|10203.1|10192.9|10189.1|177
1659036600000|2022-07-28 19:30:00|10195.9|10192.1|10200.8|10197|10206.8|10203|10193.9|10190.6|494
1659036900000|2022-07-28 19:35:00|10199.8|10196|10197.8|10194|10210.8|10207|10193.8|10190|380
1659037200000|2022-07-28 19:40:00|10198.8|10195|10190.8|10187|10203.3|10199.5|10189.8|10186|239
1659037500000|2022-07-28 19:45:00|10191.8|10188|10206.8|10203|10210.8|10208|10190.8|10187.5|660
1659037800000|2022-07-28 19:50:00|10205.7|10202.9|10221.8|10218|10223.7|10219.9|10205.7|10202|456
1659038100000|2022-07-28 19:55:00|10221.7|10217.9|10216.2|10212.4|10225.7|10221.9|10214.7|10210.9|369
1659038400000|2022-07-28 20:00:00|10215.7|10211.9|10227.7|10223.9|10229.7|10225.9|10213.7|10209.9|166
1659038700000|2022-07-28 20:05:00|10226.7|10224.9|10225.7|10221.9|10228.7|10225.9|10219.7|10216.9|426
1659039000000|2022-07-28 20:10:00|10224.7|10220.9|10226.6|10222.8|10230.1|10226.3|10222.2|10218.4|66
1659039300000|2022-07-28 20:15:00|10227.6|10223.8|10236.6|10232.8|10238.6|10234.8|10225.6|10221.8|197
1659039600000|2022-07-28 20:20:00|10235.6|10231.8|10219.6|10215.8|10237.6|10233.8|10218.6|10214.8|733
1659039900000|2022-07-28 20:25:00|10220.6|10216.8|10216.1|10212.3|10220.6|10216.8|10211.6|10208.8|260
1659040200000|2022-07-28 20:30:00|10216.6|10212.8|10229.5|10225.7|10231|10227.2|10215.6|10211.8|355
1659040500000|2022-07-28 20:35:00|10230.5|10226.7|10229|10226.2|10233.5|10230.7|10227|10223.2|87
1659040800000|2022-07-28 20:40:00|10229.5|10226.7|10231.5|10227.7|10234.5|10230.2|10227.5|10223.7|33
1659041100000|2022-07-28 20:45:00|10232|10228.2|10236.5|10232.7|10237.9|10234.7|10232|10228.2|642
1659041400000|2022-07-28 20:50:00|10236.4|10233.6|10241.4|10237.6|10241.9|10238.1|10232.5|10228.7|801
1659041700000|2022-07-28 20:55:00|10242.4|10238.6|10246.9|10243.1|10248.4|10244.6|10238.4|10234.6|404
1659042000000|2022-07-28 21:00:00|10246.5|10238.7|10254.4|10246.6|10255.9|10248.1|10245.9|10238.1|11
1659042300000|2022-07-28 21:05:00|10254.3|10246.5|10257.3|10249.5|10262.2|10256.9|10254.3|10246.5|1
1659042600000|2022-07-28 21:10:00|10248.1|10240.3|10257.2|10249.4|10261.2|10253.4|10248.1|10240.3|6
1659042900000|2022-07-28 21:15:00|10257.7|10249.9|10253.3|10245.5|10258.2|10250.4|10253.2|10245.4|1
1659043200000|2022-07-28 21:20:00|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|92
1659044100000|2022-07-28 21:35:00|10253.1|10245.3|10253.7|10245.9|10253.7|10245.9|10253.1|10245.3|50
1659044400000|2022-07-28 21:40:00|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|0
1659044700000|2022-07-28 21:45:00|10258|10250.2|10257.6|10249.8|10258.5|10250.7|10251.1|10247.3|1
1659045000000|2022-07-28 21:50:00|10257.5|10249.7|10244.2|10236.4|10257.5|10249.7|10240.1|10232.3|3
1659045300000|2022-07-28 21:55:00|10244.6|10236.8|10244.1|10236.3|10249.6|10241.8|10236.7|10232.8|9
1658966400000|2022-07-28 00:00:00|10246.1|10238.3|10215.1|10211.3|10249.6|10244.3|10211.1|10204.8|275
1658966700000|2022-07-28 00:05:00|10216.6|10208.8|10219.6|10215.8|10231.6|10225.3|10216.6|10208.8|84
1658967000000|2022-07-28 00:10:00|10220.1|10216.3|10216.1|10212.3|10227.6|10222.3|10214.1|10207.8|59
1658967300000|2022-07-28 00:15:00|10215.6|10211.8|10216|10212.2|10218.5|10212.3|10210.5|10204.7|51
1658967600000|2022-07-28 00:20:00|10218.5|10210.7|10221|10217.2|10226.5|10221.7|10211.5|10206.7|54
1658967900000|2022-07-28 00:25:00|10220.5|10216.7|10220|10216.2|10223.5|10219.7|10217|10211.7|16
1658968200000|2022-07-28 00:30:00|10219.5|10215.7|10222|10218.2|10224.5|10220.7|10216.5|10212.7|27
1658968500000|2022-07-28 00:35:00|10222.5|10218.7|10216.9|10213.1|10223.5|10219.2|10211.9|10205.6|36
1658968800000|2022-07-28 00:40:00|10215.9|10212.1|10211.9|10208.1|10222.4|10216.6|10210.4|10205.6|104
1658969100000|2022-07-28 00:45:00|10212.9|10209.1|10206.4|10202.6|10214.4|10210.1|10206.4|10202.6|5
1658969400000|2022-07-28 00:50:00|10204.4|10200.6|10212.9|10209.1|10217.4|10213.1|10201.9|10198.1|21
1658969700000|2022-07-28 00:55:00|10213.4|10209.6|10203.8|10200|10214.4|10210.1|10199.9|10196.1|21
1658970000000|2022-07-28 01:00:00|10203.3|10199.5|10223.8|10220|10225.3|10221.5|10201.8|10197.5|273
1658970300000|2022-07-28 01:05:00|10224.8|10221|10287.8|10284|10291.3|10286.5|10223.3|10217.5|873
1658970600000|2022-07-28 01:10:00|10286.8|10283|10300.3|10296.5|10300.8|10297.5|10272.8|10268.5|888
1658970900000|2022-07-28 01:15:00|10304.3|10297.5|10307.3|10303.5|10310.8|10307.5|10298.8|10294.5|859
1658971200000|2022-07-28 01:20:00|10308.2|10304.4|10314.2|10310.4|10315.2|10312.4|10302.2|10299.4|694
1658971500000|2022-07-28 01:25:00|10315.2|10311.4|10309.2|10306.4|10315.2|10312.4|10307.2|10303.4|373
1658971800000|2022-07-28 01:30:00|10310.2|10305.4|10306.7|10302.9|10312.2|10309.4|10300.2|10296.4|278
1658972100000|2022-07-28 01:35:00|10305.7|10301.9|10303.7|10299.9|10310.2|10306.4|10303.2|10299.4|233
1658972400000|2022-07-28 01:40:00|10303.2|10299.4|10306.2|10302.4|10307.7|10304.4|10303.2|10299.4|559
1658972700000|2022-07-28 01:45:00|10305.2|10303.4|10306.1|10302.3|10319.2|10316.4|10301.6|10297.8|593
1658973000000|2022-07-28 01:50:00|10307.6|10303.8|10299.1|10295.3|10314.1|10309.3|10297.1|10291.8|328
1658973300000|2022-07-28 01:55:00|10298.6|10294.8|10318.1|10314.3|10319.1|10316.3|10298.1|10294.3|363
1658973600000|2022-07-28 02:00:00|10319.1|10315.3|10316.6|10312.8|10320.1|10317.3|10307.1|10302.3|396
1658973900000|2022-07-28 02:05:00|10316.1|10312.3|10319|10316.2|10320.1|10316.2|10309.1|10304.3|212
1658974200000|2022-07-28 02:10:00|10320|10317.2|10325|10321.2|10325|10322.2|10314|10310.7|518
1658974500000|2022-07-28 02:15:00|10324.5|10320.7|10320|10316.2|10325|10322.2|10318.5|10313.2|90
1658974800000|2022-07-28 02:20:00|10322|10318.2|10320.5|10316.7|10322|10318.2|10309|10305.2|208
1658975100000|2022-07-28 02:25:00|10319.5|10315.7|10317.9|10314.1|10321.5|10317.7|10317|10313.2|24
1658975400000|2022-07-28 02:30:00|10317.5|10315.1|10327.9|10325.1|10328.9|10325.1|10314.9|10311.1|478
1658975700000|2022-07-28 02:35:00|10326.9|10324.1|10319.9|10316.1|10326.9|10325.1|10318.4|10314.6|262
1658976000000|2022-07-28 02:40:00|10319.4|10315.6|10316.9|10313.1|10326.9|10321.6|10311.4|10307.1|114
1658976300000|2022-07-28 02:45:00|10317.4|10313.6|10315.4|10311.6|10320.9|10316.1|10303.9|10300.1|161
1658976600000|2022-07-28 02:50:00|10314.9|10311.1|10314.8|10311|10319.9|10314.6|10306.9|10303.1|72
1658976900000|2022-07-28 02:55:00|10314.9|10312|10321.8|10318|10324.8|10320.5|10308.8|10304|87
1658977200000|2022-07-28 03:00:00|10320.8|10317|10323.3|10319.5|10328.8|10325|10317.8|10314|131
1658977500000|2022-07-28 03:05:00|10323.8|10320|10323.8|10321|10339.8|10335|10321.3|10317.5|380
1658977800000|2022-07-28 03:10:00|10324.3|10320|10328.8|10325|10333.8|10330|10320.3|10316.5|247
1658978100000|2022-07-28 03:15:00|10327.8|10324|10325.2|10321.4|10331.8|10328|10315.7|10311|147
1658978400000|2022-07-28 03:20:00|10326.7|10318.9|10321.2|10317.4|10330.7|10325.9|10320.7|10316.9|206
1658978700000|2022-07-28 03:25:00|10322.2|10318.4|10328.7|10324.9|10329.7|10326.9|10320.7|10316.9|281
1658979000000|2022-07-28 03:30:00|10327.7|10323.9|10316.7|10313.9|10327.7|10323.9|10314.7|10310.9|77
1658979300000|2022-07-28 03:35:00|10318.2|10314.4|10313.1|10309.3|10319.7|10316.9|10312.6|10308.8|38
1658979600000|2022-07-28 03:40:00|10314.1|10310.3|10314.6|10310.8|10320.6|10315.8|10311.6|10308.3|26
1658979900000|2022-07-28 03:45:00|10314.1|10310.3|10291.1|10288.3|10314.6|10310.8|10291.1|10287.8|148
1658980200000|2022-07-28 03:50:00|10291.6|10288.8|10287.6|10283.8|10294.6|10290.8|10286.6|10283.8|39
1658980500000|2022-07-28 03:55:00|10288.1|10284.3|10291.6|10287.8|10293.6|10288.8|10287.6|10283.8|16
1658980800000|2022-07-28 04:00:00|10292.6|10288.8|10291.5|10287.7|10294.6|10291.8|10289.6|10286.8|48
1658981100000|2022-07-28 04:05:00|10292|10288.2|10286.5|10283.7|10293.5|10289.7|10285.5|10282.7|69
1658981400000|2022-07-28 04:10:00|10282|10278.2|10260.5|10257.7|10282.5|10278.7|10260.5|10256.7|330
1658981700000|2022-07-28 04:15:00|10261.5|10258.7|10260|10256.2|10261.5|10258.7|10258.5|10255.7|149
1658982000000|2022-07-28 04:20:00|10260.5|10256.7|10254|10250.2|10260.5|10256.7|10251.5|10248.7|224
1658982300000|2022-07-28 04:25:00|10249.5|10246.7|10249.4|10245.6|10254.5|10251.7|10248.4|10244.6|226
1658982600000|2022-07-28 04:30:00|10248.4|10246.6|10258.4|10254.6|10265.4|10261.6|10248.4|10244.6|153
1658982900000|2022-07-28 04:35:00|10257.4|10253.6|10262.4|10258.6|10263.4|10260.6|10256.4|10253.6|82
1658983200000|2022-07-28 04:40:00|10263.4|10259.6|10259.4|10255.6|10263.4|10259.6|10255.4|10252.6|30
1658983500000|2022-07-28 04:45:00|10258.9|10255.1|10261.3|10257.5|10264.3|10260|10254.4|10250.6|19
1658983800000|2022-07-28 04:50:00|10261.8|10258|10261.8|10258|10262.3|10259.5|10259.3|10256.5|14
1658984100000|2022-07-28 04:55:00|10260.8|10257|10260.3|10256.5|10262.3|10258.5|10259.3|10256|15
1658984400000|2022-07-28 05:00:00|10261.3|10257.5|10253.3|10249.5|10263.3|10260|10249.3|10245.5|54
1658984700000|2022-07-28 05:05:00|10253.8|10250|10249.3|10245.5|10253.8|10250.5|10248.8|10245|22
1658985000000|2022-07-28 05:10:00|10248.7|10244.9|10250.7|10246.9|10256.2|10252.4|10247.2|10242.4|20
1658985300000|2022-07-28 05:15:00|10249.2|10246.4|10249.2|10245.4|10251.7|10247.9|10247.2|10243.4|14
1658985600000|2022-07-28 05:20:00|10250.2|10246.4|10249.2|10245.4|10252.7|10248.9|10246.2|10243.4|16
1658985900000|2022-07-28 05:25:00|10248.2|10246.4|10257.2|10253.4|10259.2|10255.4|10245.2|10242.4|70
1658986200000|2022-07-28 05:30:00|10257.7|10253.9|10295.1|10291.3|10295.1|10291.3|10255.2|10251.4|519
1658986500000|2022-07-28 05:35:00|10294.6|10290.8|10267.6|10263.8|10294.6|10290.8|10264.1|10260.3|148
1658986800000|2022-07-28 05:40:00|10270.1|10262.3|10267.6|10263.8|10277.1|10271.8|10261.6|10257.8|164
1658987100000|2022-07-28 05:45:00|10268.6|10264.8|10293.1|10290.3|10299.6|10296.3|10265.1|10261.3|288
1658987400000|2022-07-28 05:50:00|10293.6|10289.3|10289.6|10285.8|10300.1|10296.3|10285.1|10282.3|177
1658987700000|2022-07-28 05:55:00|10288.6|10284.8|10293|10289.2|10302.6|10299.3|10288.6|10284.8|201
1658988000000|2022-07-28 06:00:00|10292.6|10288.8|10288|10284.2|10297.5|10293.7|10285|10281.2|148
1658988300000|2022-07-28 06:05:00|10287|10284.7|10296.5|10292.7|10297|10293.2|10279.5|10275.7|148
1658988600000|2022-07-28 06:10:00|10297.5|10293.7|10299|10296.2|10299|10296.2|10294|10290.2|141
1658988900000|2022-07-28 06:15:00|10298|10295.2|10297|10293.2|10299|10296.2|10293|10289.2|246
1658989200000|2022-07-28 06:20:00|10296|10292.2|10277|10273.2|10299|10295.2|10276|10272.2|281
1658989500000|2022-07-28 06:25:00|10276|10272.2|10285.4|10281.6|10285.9|10282.2|10271|10267.2|98
1658989800000|2022-07-28 06:30:00|10284|10280.2|10291.4|10287.6|10298.9|10296.1|10283.9|10280.2|205
1658990100000|2022-07-28 06:35:00|10291.9|10288.1|10305.9|10302.1|10308.9|10306.1|10289.9|10287.1|419
1658990400000|2022-07-28 06:40:00|10306.9|10303.1|10315.9|10312.1|10317.9|10315.1|10303.4|10299.6|455
1658990700000|2022-07-28 06:45:00|10314.9|10313.1|10315.9|10312.1|10318.3|10315.1|10302.9|10299.1|1084
1658991000000|2022-07-28 06:50:00|10314.9|10311.1|10316.9|10313.1|10319.9|10316.1|10313.9|10310.6|508
1658991300000|2022-07-28 06:55:00|10317.9|10314.1|10320.9|10317.1|10322.4|10319.1|10311.9|10308.1|592
1658991600000|2022-07-28 07:00:00|10320.4|10316.6|10319.8|10316|10347.9|10345.1|10314.9|10312.1|1145
1658991900000|2022-07-28 07:05:00|10318.8|10317|10322.8|10320|10337.3|10333.5|10313.8|10311|497
1658992200000|2022-07-28 07:10:00|10323.8|10321|10322.3|10318.5|10332.8|10329|10314.8|10311|456
1658992500000|2022-07-28 07:15:00|10322.8|10319|10307.8|10304|10332.3|10328.5|10300.8|10298|458
1658992800000|2022-07-28 07:20:00|10306.8|10305|10304.3|10300.5|10308.8|10306|10288.8|10286|710
1658993100000|2022-07-28 07:25:00|10303.3|10299.5|10315.7|10311.9|10320.7|10317.4|10297.8|10295|884
1658993400000|2022-07-28 07:30:00|10314.7|10310.9|10330.6|10327.8|10333.1|10329.8|10310.7|10307.9|567
1658993700000|2022-07-28 07:35:00|10329.6|10326.8|10320.6|10316.8|10331.6|10328.8|10316.6|10313.8|728
1658994000000|2022-07-28 07:40:00|10321.1|10317.3|10338.5|10335.7|10343.5|10339.7|10321.1|10317.3|1427
1658994300000|2022-07-28 07:45:00|10339.5|10336.7|10344.5|10341.7|10346.5|10342.7|10335.5|10331.7|798
1658994600000|2022-07-28 07:50:00|10343.5|10340.7|10330.5|10326.7|10343.5|10340.7|10330.5|10326.7|1073
1658994900000|2022-07-28 07:55:00|10329.5|10326.2|10316|10312.2|10335.5|10331.7|10311.5|10308.2|1209
1658995200000|2022-07-28 08:00:00|10315.5|10311.7|10298.5|10294.7|10315.5|10311.7|10293.5|10289.7|1284
1658995500000|2022-07-28 08:05:00|10299.5|10295.7|10305.4|10302.6|10310.5|10306.7|10294.4|10290.1|663
1658995800000|2022-07-28 08:10:00|10304.4|10301.6|10310.4|10306.6|10313.4|10310.6|10299.4|10296.6|823
1658996100000|2022-07-28 08:15:00|10309.4|10305.6|10314.4|10311.6|10325.4|10321.6|10299.4|10296.6|2261
1658996400000|2022-07-28 08:20:00|10315.4|10312.1|10326.3|10322.5|10331.3|10327.5|10311.9|10308.1|1376
1658996700000|2022-07-28 08:25:00|10325.3|10322|10327.8|10324|10337.3|10333.5|10315.3|10312.5|3522
1658997000000|2022-07-28 08:30:00|10328.2|10324.4|10337.2|10333.4|10337.2|10333.4|10322.2|10318.4|3927
1658997300000|2022-07-28 08:35:00|10337.3|10334.5|10327.2|10323.4|10347.7|10340.4|10324.2|10321.4|1455
1658997600000|2022-07-28 08:40:00|10326.7|10322.9|10342.2|10338.4|10344.2|10341.4|10324.2|10321.4|1036
1658997900000|2022-07-28 08:45:00|10341.2|10337.4|10340.2|10336.4|10345.7|10341.9|10332.2|10328.4|1090
1658998200000|2022-07-28 08:50:00|10338.2|10335.4|10337.1|10333.3|10341.7|10338.4|10332.2|10329.4|440
1658998500000|2022-07-28 08:55:00|10338.1|10334.3|10338.1|10334.3|10340.1|10336.3|10331.1|10328.3|367
1658998800000|2022-07-28 09:00:00|10340.1|10335.3|10381.1|10377.3|10382.1|10379.3|10339.1|10335.3|2032
1658999100000|2022-07-28 09:05:00|10382.1|10378.3|10383|10379.2|10390.5|10386.7|10374.1|10370.3|1668
1658999400000|2022-07-28 09:10:00|10382.5|10378.7|10390.5|10386.7|10393|10389.7|10379|10376.2|1553
1658999700000|2022-07-28 09:15:00|10390|10386.2|10382|10379.2|10393.5|10390.2|10378|10375.2|1310
1659000000000|2022-07-28 09:20:00|10380|10376.2|10372|10368.2|10382|10378.2|10368|10364.7|615
1659000300000|2022-07-28 09:25:00|10373|10369.2|10355.9|10352.1|10373.5|10370.2|10353.5|10350.1|860
1659000600000|2022-07-28 09:30:00|10354.9|10351.1|10350.9|10348.1|10357.9|10355.1|10341.9|10338.1|1577
1659000900000|2022-07-28 09:35:00|10352.9|10350.1|10355.9|10353.1|10357.9|10355.1|10349.9|10344.1|1352
1659001200000|2022-07-28 09:40:00|10354.9|10352.1|10353.9|10351.1|10355.9|10353.1|10346.9|10343.1|740
1659001500000|2022-07-28 09:45:00|10354.9|10352.1|10355.8|10352|10356.9|10354.1|10348.8|10345|669
1659001800000|2022-07-28 09:50:00|10357.8|10353|10345.8|10342|10357.8|10354.5|10340.8|10338|1042
1659002100000|2022-07-28 09:55:00|10346.8|10343|10354.8|10351|10356.8|10353|10344.8|10342|465
1659002400000|2022-07-28 10:00:00|10355.8|10352|10352.7|10348.9|10357.8|10355|10346.8|10343.9|862
1659002700000|2022-07-28 10:05:00|10352.8|10349|10361.7|10357.9|10367.7|10364.9|10352.7|10348.9|1527
1659003000000|2022-07-28 10:10:00|10362.2|10358.4|10363.6|10359.8|10371.7|10368.9|10357.6|10354.8|837
1659003300000|2022-07-28 10:15:00|10366.6|10362.8|10361.6|10357.8|10368.6|10365.8|10353.6|10349.8|524
1659003600000|2022-07-28 10:20:00|10361.1|10357.3|10365.6|10361.8|10365.6|10362.8|10358.6|10355.3|274
1659003900000|2022-07-28 10:25:00|10364.6|10362.8|10374.6|10371.8|10375.6|10371.8|10361.6|10357.8|293
1659004200000|2022-07-28 10:30:00|10373.6|10370.8|10366.6|10362.8|10375.6|10371.8|10365.5|10361.8|1610
1659004500000|2022-07-28 10:35:00|10367.6|10363.8|10369.5|10365.7|10370.5|10366.7|10363.6|10359.8|735
1659004800000|2022-07-28 10:40:00|10368.5|10364.7|10330|10326.2|10369.5|10366.2|10323.5|10320.7|993
1659005100000|2022-07-28 10:45:00|10329.5|10325.7|10340.5|10337.7|10347.5|10343.7|10318.5|10315.7|637
1659005400000|2022-07-28 10:50:00|10341.5|10336.7|10337.5|10333.7|10344.5|10340.7|10335.5|10331.7|442
1659005700000|2022-07-28 10:55:00|10336.5|10332.7|10339.9|10336.1|10342.5|10338.7|10331|10327.2|676
1659006000000|2022-07-28 11:00:00|10339.4|10335.6|10355.4|10351.6|10356.4|10353.6|10338.9|10335.1|690
1659006300000|2022-07-28 11:05:00|10353.4|10350.6|10363.4|10359.6|10370.4|10366.6|10353.4|10349.6|408
1659006600000|2022-07-28 11:10:00|10362.4|10358.6|10371.3|10367.5|10373.3|10369.5|10358.4|10355.5|945
1659006900000|2022-07-28 11:15:00|10372.3|10368.5|10365.3|10361.5|10375.3|10371.5|10362.3|10358.5|528
1659007200000|2022-07-28 11:20:00|10363.8|10360|10365.3|10361.5|10367.3|10363.5|10356.3|10353|958
1659007500000|2022-07-28 11:25:00|10365.8|10362|10384.2|10380.4|10387.2|10384.4|10360.8|10357|1522
1659007800000|2022-07-28 11:30:00|10380.2|10381.4|10381.2|10377.4|10387.2|10384.4|10372.2|10369.4|895
1659008100000|2022-07-28 11:35:00|10380.2|10379.4|10376.2|10372.4|10387.7|10384.4|10376.2|10372.4|637
1659008400000|2022-07-28 11:40:00|10377.2|10373.4|10392.2|10389.4|10397.2|10394.4|10374.2|10370.4|1339
1659008700000|2022-07-28 11:45:00|10392.1|10389.3|10412.1|10408.3|10415.6|10412.3|10392.1|10388.4|998
1659009000000|2022-07-28 11:50:00|10413.1|10409.3|10415.1|10411.3|10417.1|10413.3|10406.1|10403.3|571
1659009300000|2022-07-28 11:55:00|10414.1|10409.3|10401.1|10397.3|10414.1|10409.3|10399.1|10395.3|451
1659009600000|2022-07-28 12:00:00|10400.1|10398.3|10398|10394.2|10407|10404.2|10394|10390.2|1691
1659009900000|2022-07-28 12:05:00|10397|10393.2|10371|10367.2|10402.5|10399.2|10364|10361.2|1407
1659010200000|2022-07-28 12:10:00|10370.5|10366.7|10385|10381.2|10388.9|10386.1|10357|10353.2|1237
1659010500000|2022-07-28 12:15:00|10384.9|10381.1|10406.9|10403.1|10406.9|10403.1|10379.4|10375.6|2045
1659010800000|2022-07-28 12:20:00|10406.3|10402.5|10388.9|10385.1|10406.9|10403.1|10383.9|10380.1|1716
1659011100000|2022-07-28 12:25:00|10388.8|10385|10377.3|10373.5|10390.9|10387.1|10373.8|10369.1|518
1659011400000|2022-07-28 12:30:00|10377.8|10374|10342.4|10338.6|10386.3|10382.5|10316.4|10313.1|2584
1659011700000|2022-07-28 12:35:00|10342.9|10340.1|10349.8|10346|10373.3|10369.5|10342.9|10339.6|1587
1659012000000|2022-07-28 12:40:00|10350.3|10346.5|10335.9|10332.1|10367.8|10362|10328.9|10325.1|1013
1659012300000|2022-07-28 12:45:00|10336.8|10333|10344.8|10341|10347.8|10345|10334.4|10330.6|646
1659012600000|2022-07-28 12:50:00|10343.8|10342|10356.7|10352.9|10362.7|10359|10328.8|10325.5|1287
1659012900000|2022-07-28 12:55:00|10355.7|10348.9|10295.7|10292.9|10359.7|10355.9|10294.2|10290.4|2900
1659013200000|2022-07-28 13:00:00|10295.6|10291.8|10299.7|10295.9|10310.7|10306.9|10248.2|10244.9|2999
1659013500000|2022-07-28 13:05:00|10298.7|10294.9|10323.7|10319.9|10329.7|10326.9|10270.7|10266.9|1980
1659013800000|2022-07-28 13:10:00|10324.7|10320.9|10343.7|10339.9|10352.7|10349.8|10286.2|10282.4|3774
1659014100000|2022-07-28 13:15:00|10343.6|10339.8|10346.6|10342.8|10350.1|10346.8|10334.6|10330.8|1712
1659014400000|2022-07-28 13:20:00|10347.1|10343.8|10345.1|10341.3|10357.1|10353.3|10337.7|10333.9|1485
1659014700000|2022-07-28 13:25:00|10344.6|10340.8|10326.5|10322.7|10346.6|10342.8|10315.6|10311.8|2172
1659015000000|2022-07-28 13:30:00|10325.5|10321.7|10313.5|10309.7|10343.5|10339.7|10284.6|10280.8|2195
1659015300000|2022-07-28 13:35:00|10315|10311.2|10309.6|10305.8|10332.6|10328.8|10298.6|10295.8|1276
1659015600000|2022-07-28 13:40:00|10310.5|10306.7|10262.6|10258.8|10319.6|10316.8|10258.5|10254.8|1559
1659015900000|2022-07-28 13:45:00|10263.1|10259.3|10220.6|10216.8|10264.5|10261.7|10214.6|10209.7|3346
1659016200000|2022-07-28 13:50:00|10221|10217.2|10186.6|10182.8|10243.5|10239.7|10179.6|10175.8|2957
1659016500000|2022-07-28 13:55:00|10186.1|10182.3|10205|10201.2|10229.5|10224.2|10178.5|10174.7|3407
1659016800000|2022-07-28 14:00:00|10204.5|10200.7|10229.5|10225.7|10246.5|10243.7|10202.5|10198.7|1912
1659017100000|2022-07-28 14:05:00|10229|10226.7|10177.5|10173.7|10235.5|10232.7|10154.5|10151.2|2771
1659017400000|2022-07-28 14:10:00|10178|10174.2|10197.4|10193.6|10198.9|10195.6|10163.5|10160.7|2382
1659017700000|2022-07-28 14:15:00|10197.5|10193.7|10200.4|10196.6|10221.4|10217.6|10190|10186.2|1549
1659018000000|2022-07-28 14:20:00|10204.4|10197.6|10134.4|10130.6|10204.4|10199.1|10126.5|10123.7|2521
1659018300000|2022-07-28 14:25:00|10133.5|10129.7|10138.8|10135|10139.3|10135.5|10096.4|10093.6|2762
1659018600000|2022-07-28 14:30:00|10138.3|10134.5|10114.3|10110.5|10139.3|10136.5|10095.4|10092.5|1963
1659018900000|2022-07-28 14:35:00|10116.3|10111.5|10132.2|10129.4|10152.2|10148.4|10116.3|10111.5|2471
1659019200000|2022-07-28 14:40:00|10135.2|10128.4|10161.2|10157.4|10161.2|10157.4|10117.2|10113.4|2359
1659019500000|2022-07-28 14:45:00|10160.2|10157.3|10200.1|10196.3|10206.6|10203.3|10155.2|10151.4|3698
1659019800000|2022-07-28 14:50:00|10201.1|10197.3|10228.1|10225.3|10243.1|10240.3|10189|10185.8|2524
1659020100000|2022-07-28 14:55:00|10227.1|10224.3|10191|10188.2|10230.1|10226.3|10190|10186.2|1940
1659020400000|2022-07-28 15:00:00|10190.1|10187.3|10198|10194.2|10218.6|10214.8|10169.1|10165.8|2146
1659020700000|2022-07-28 15:05:00|10199|10195.2|10194.1|10190.3|10212|10208.2|10181.1|10177.8|1968
1659021000000|2022-07-28 15:10:00|10195.6|10191.3|10186.1|10182.3|10202.6|10199.3|10173.2|10170.3|1834
1659021300000|2022-07-28 15:15:00|10187.1|10183.3|10194|10190.2|10207|10203.2|10173.1|10169.3|1232
1659021600000|2022-07-28 15:20:00|10195|10191.2|10224|10220.2|10231.5|10227.2|10187|10183.7|2163
1659021900000|2022-07-28 15:25:00|10225.5|10221.2|10260|10256.2|10270.9|10268.1|10221|10217.2|7286
1659022200000|2022-07-28 15:30:00|10259.9|10256.1|10269.9|10267.1|10280.9|10277.1|10243|10239.1|3702
1659022500000|2022-07-28 15:35:00|10268.9|10266.1|10270.9|10267.1|10276.9|10273.1|10257.9|10254.1|965
1659022800000|2022-07-28 15:40:00|10271.9|10268.1|10272.9|10269.1|10282.9|10280.1|10250.9|10247.1|979
1659023100000|2022-07-28 15:45:00|10274.4|10270.6|10269.9|10266.1|10281.4|10278.1|10264.9|10261.1|671
1659023400000|2022-07-28 15:50:00|10272.9|10267.1|10264.9|10261.1|10277.9|10274.1|10259.9|10256.6|604
1659023700000|2022-07-28 15:55:00|10263.9|10260.1|10259.9|10257.1|10273.9|10270.1|10250.4|10246.6|486
1659024000000|2022-07-28 16:00:00|10260.9|10254.6|10264.8|10261|10270.9|10268|10251.4|10248.1|760
1659024300000|2022-07-28 16:05:00|10263.8|10260|10263.8|10260|10266.8|10263|10250.8|10247|952
1659024600000|2022-07-28 16:10:00|10264.8|10261|10259.8|10256|10280.3|10276.5|10258.8|10256|793
1659024900000|2022-07-28 16:15:00|10258.8|10257|10216.8|10213|10260.8|10257|10212.8|10209|1182
1659025200000|2022-07-28 16:20:00|10217.3|10213.5|10208.8|10205|10217.8|10214|10198.8|10195|1065
1659025500000|2022-07-28 16:25:00|10208.3|10204.5|10211.8|10208|10217.8|10215|10197.8|10194|971
1659025800000|2022-07-28 16:30:00|10212.7|10208.9|10178.7|10174.9|10212.7|10209|10171.7|10167.9|1967
1659026100000|2022-07-28 16:35:00|10178.2|10174.4|10200.6|10196.8|10203.6|10199.8|10174.7|10170.9|1483
1659026400000|2022-07-28 16:40:00|10201.1|10197.3|10183.6|10179.8|10201.6|10197.8|10176.6|10173.8|594
1659026700000|2022-07-28 16:45:00|10182.6|10178.8|10197.6|10193.8|10207.6|10204.8|10178.1|10174.8|1114
1659027000000|2022-07-28 16:50:00|10196.6|10192.8|10205.6|10202.8|10205.6|10202.8|10192.6|10189.8|1019
1659027300000|2022-07-28 16:55:00|10208.5|10204.7|10193.5|10189.7|10213|10209.2|10189.6|10186.7|821
1659027600000|2022-07-28 17:00:00|10193.6|10189.8|10160|10157.2|10195.5|10191.7|10156.6|10153.8|3238
1659027900000|2022-07-28 17:05:00|10159.5|10156.7|10160.5|10157.7|10174.5|10170.7|10156.5|10153.7|1963
1659028200000|2022-07-28 17:10:00|10161.5|10156.7|10171.5|10167.7|10177.5|10174.7|10157.5|10154.7|1032
1659028500000|2022-07-28 17:15:00|10172.4|10168.7|10149.4|10145.6|10172.9|10169.1|10142.4|10139.6|923
1659028800000|2022-07-28 17:20:00|10150.4|10146.6|10149.4|10145.6|10152.4|10148.6|10119.4|10116.6|864
1659029100000|2022-07-28 17:25:00|10148.4|10144.6|10148.9|10145.1|10152.4|10148.6|10133.4|10129.6|783
1659029400000|2022-07-28 17:30:00|10149.4|10145.6|10158.3|10155.5|10159.3|10155.5|10130.4|10126.6|899
1659029700000|2022-07-28 17:35:00|10159.3|10154.6|10160.3|10156.5|10164.3|10161.5|10144.3|10140.5|802
1659030000000|2022-07-28 17:40:00|10160.8|10157.5|10173.3|10169.5|10179.3|10176.5|10160.3|10156.5|1617
1659030300000|2022-07-28 17:45:00|10173.2|10170.4|10175.2|10171.4|10183.3|10180.4|10168.3|10164.5|1255
1659030600000|2022-07-28 17:50:00|10174.7|10170.9|10181.2|10177.4|10187.8|10184.4|10150.8|10147|2028
1659030900000|2022-07-28 17:55:00|10180.2|10176.4|10181.2|10178.4|10186.2|10182.4|10164.7|10160.9|1165
1659031200000|2022-07-28 18:00:00|10182.2|10179.3|10185.1|10182.3|10205.2|10202.4|10177.2|10174.3|1609
1659031500000|2022-07-28 18:05:00|10184.1|10181.3|10169.6|10165.8|10187.6|10183.8|10157.1|10153.4|2275
1659031800000|2022-07-28 18:10:00|10169.1|10165.3|10173.1|10169.3|10175.1|10171.3|10152.6|10148.8|1728
1659032100000|2022-07-28 18:15:00|10172.1|10167.3|10186.1|10182.3|10206.1|10203.3|10159.1|10156.3|2922
1659032400000|2022-07-28 18:20:00|10187.1|10183.3|10145.1|10141.3|10191.1|10188.3|10139.6|10135.3|4580
1659032700000|2022-07-28 18:25:00|10145.6|10141.8|10179.2|10175.4|10192.2|10189.4|10129.1|10125.3|11257
1659033000000|2022-07-28 18:30:00|10178.2|10174.4|10171.2|10167.4|10183.1|10179.4|10158.2|10154.9|2940
1659033300000|2022-07-28 18:35:00|10172.1|10168.4|10172.1|10168.3|10185.2|10182.4|10164.1|10160.3|1464
1659033600000|2022-07-28 18:40:00|10171.1|10167.3|10181.1|10177.3|10195.6|10192.3|10169.6|10165.8|806
1659033900000|2022-07-28 18:45:00|10180.1|10176.3|10184.1|10180.3|10187.1|10183.3|10178.1|10174.3|412
1659034200000|2022-07-28 18:50:00|10185.1|10181.3|10199|10195.2|10200|10196.2|10182|10178.3|425
1659034500000|2022-07-28 18:55:00|10198.5|10194.7|10210|10206.2|10212|10208.2|10195.5|10191.7|562
1659034800000|2022-07-28 19:00:00|10209|10205.2|10209|10205.2|10209|10205.2|10201|10197.2|253
1659035100000|2022-07-28 19:05:00|10208|10204.2|10210.9|10207.1|10212.9|10210.1|10205|10201.2|306
1659035400000|2022-07-28 19:10:00|10212.9|10209.1|10209.9|10206.1|10212.9|10209.1|10203.9|10201.1|151
1659035700000|2022-07-28 19:15:00|10209|10206.2|10202.9|10199.1|10211|10208.2|10196|10193.1|267
1659036000000|2022-07-28 19:20:00|10203.9|10200.1|10206.4|10202.6|10209.9|10206.1|10202.9|10200.1|211
1659036300000|2022-07-28 19:25:00|10206.9|10203.1|10195.8|10192|10206.9|10203.1|10192.9|10189.1|177
1659036600000|2022-07-28 19:30:00|10195.9|10192.1|10200.8|10197|10206.8|10203|10193.9|10190.6|494
1659036900000|2022-07-28 19:35:00|10199.8|10196|10197.8|10194|10210.8|10207|10193.8|10190|380
1659037200000|2022-07-28 19:40:00|10198.8|10195|10190.8|10187|10203.3|10199.5|10189.8|10186|239
1659037500000|2022-07-28 19:45:00|10191.8|10188|10206.8|10203|10210.8|10208|10190.8|10187.5|660
1659037800000|2022-07-28 19:50:00|10205.7|10202.9|10221.8|10218|10223.7|10219.9|10205.7|10202|456
1659038100000|2022-07-28 19:55:00|10221.7|10217.9|10216.2|10212.4|10225.7|10221.9|10214.7|10210.9|369
1659038400000|2022-07-28 20:00:00|10215.7|10211.9|10227.7|10223.9|10229.7|10225.9|10213.7|10209.9|166
1659038700000|2022-07-28 20:05:00|10226.7|10224.9|10225.7|10221.9|10228.7|10225.9|10219.7|10216.9|426
1659039000000|2022-07-28 20:10:00|10224.7|10220.9|10226.6|10222.8|10230.1|10226.3|10222.2|10218.4|66
1659039300000|2022-07-28 20:15:00|10227.6|10223.8|10236.6|10232.8|10238.6|10234.8|10225.6|10221.8|197
1659039600000|2022-07-28 20:20:00|10235.6|10231.8|10219.6|10215.8|10237.6|10233.8|10218.6|10214.8|733
1659039900000|2022-07-28 20:25:00|10220.6|10216.8|10216.1|10212.3|10220.6|10216.8|10211.6|10208.8|260
1659040200000|2022-07-28 20:30:00|10216.6|10212.8|10229.5|10225.7|10231|10227.2|10215.6|10211.8|355
1659040500000|2022-07-28 20:35:00|10230.5|10226.7|10229|10226.2|10233.5|10230.7|10227|10223.2|87
1659040800000|2022-07-28 20:40:00|10229.5|10226.7|10231.5|10227.7|10234.5|10230.2|10227.5|10223.7|33
1659041100000|2022-07-28 20:45:00|10232|10228.2|10236.5|10232.7|10237.9|10234.7|10232|10228.2|642
1659041400000|2022-07-28 20:50:00|10236.4|10233.6|10241.4|10237.6|10241.9|10238.1|10232.5|10228.7|801
1659041700000|2022-07-28 20:55:00|10242.4|10238.6|10246.9|10243.1|10248.4|10244.6|10238.4|10234.6|404
1659042000000|2022-07-28 21:00:00|10246.5|10238.7|10254.4|10246.6|10255.9|10248.1|10245.9|10238.1|11
1659042300000|2022-07-28 21:05:00|10254.3|10246.5|10257.3|10249.5|10262.2|10256.9|10254.3|10246.5|1
1659042600000|2022-07-28 21:10:00|10248.1|10240.3|10257.2|10249.4|10261.2|10253.4|10248.1|10240.3|6
1659042900000|2022-07-28 21:15:00|10257.7|10249.9|10253.3|10245.5|10258.2|10250.4|10253.2|10245.4|1
1659043200000|2022-07-28 21:20:00|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|10253.2|10245.4|92
1659044100000|2022-07-28 21:35:00|10253.1|10245.3|10253.7|10245.9|10253.7|10245.9|10253.1|10245.3|50
1659044400000|2022-07-28 21:40:00|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|10253.6|10245.8|0
1659044700000|2022-07-28 21:45:00|10258|10250.2|10257.6|10249.8|10258.5|10250.7|10251.1|10247.3|1
1659045000000|2022-07-28 21:50:00|10257.5|10249.7|10244.2|10236.4|10257.5|10249.7|10240.1|10232.3|3
1659045300000|2022-07-28 21:55:00|10244.6|10236.8|10244.1|10236.3|10249.6|10241.8|10236.7|10232.8|9
1659052800000|2022-07-29 00:00:00|10255.9|10248.1|10247|10243.2|10264.4|10259.6|10243|10237.2|194
1659053100000|2022-07-29 00:05:00|10249|10245.2|10252.9|10249.1|10253.4|10249.6|10245.5|10240.7|17
1659053400000|2022-07-29 00:10:00|10253.4|10249.6|10267.4|10259.6|10269.4|10264.6|10248.9|10243.6|79
1659053700000|2022-07-29 00:15:00|10266.4|10262.6|10274.8|10271|10280.4|10275.5|10265.4|10261.6|194
1659054000000|2022-07-29 00:20:00|10275.3|10271.5|10274.8|10271|10278.3|10273.5|10272.8|10268.5|30
1659054300000|2022-07-29 00:25:00|10276.8|10273|10266.3|10258.5|10280.3|10273.5|10260.8|10256.5|33
1659054600000|2022-07-29 00:30:00|10265.8|10262|10265.8|10262|10269.3|10264|10261.8|10256.5|16
1659054900000|2022-07-29 00:35:00|10265.3|10261.5|10270.8|10267|10272.7|10268.9|10262.8|10259|15
1659055200000|2022-07-29 00:40:00|10270.7|10266.9|10261.7|10257.9|10270.7|10266.9|10258.2|10252.4|16
1659055500000|2022-07-29 00:45:00|10262.2|10258.4|10261.7|10257.9|10264.2|10258.9|10256.2|10252.9|26
1659055800000|2022-07-29 00:50:00|10261.2|10257.4|10269.2|10265.4|10271.2|10267.4|10261.2|10256.4|25
1659056100000|2022-07-29 00:55:00|10270.6|10266.8|10261.6|10257.8|10274.2|10267.9|10260.6|10255.3|93
1659056400000|2022-07-29 01:00:00|10259.7|10255.9|10235.1|10227.3|10267.1|10260.8|10230.6|10225.3|219
1659056700000|2022-07-29 01:05:00|10233.6|10229.8|10238.1|10230.3|10240|10235.7|10221.6|10216.2|106
1659057000000|2022-07-29 01:10:00|10238|10230.2|10240.6|10236.8|10251|10245.7|10232|10226.2|70
1659057300000|2022-07-29 01:15:00|10240.5|10236.7|10231.6|10227.8|10247|10240.7|10221.1|10216.2|62
1659057600000|2022-07-29 01:20:00|10231.1|10227.3|10238.1|10235.3|10246|10241.3|10227.6|10222.3|42
1659057900000|2022-07-29 01:25:00|10238|10235.2|10239.5|10235.7|10242|10235.7|10227.5|10221.3|43
1659058200000|2022-07-29 01:30:00|10238.6|10234.8|10268|10260.2|10270|10265.7|10231|10226.2|126
1659058500000|2022-07-29 01:35:00|10266.5|10262.7|10288.4|10284.6|10291.9|10288.1|10262.5|10257.2|261
1659058800000|2022-07-29 01:40:00|10288.9|10281.1|10275.9|10272.1|10288.9|10283.6|10275.4|10271.6|121
1659059100000|2022-07-29 01:45:00|10276.9|10273.1|10262.5|10258.7|10276.9|10273.1|10254.9|10251.2|229
1659059400000|2022-07-29 01:50:00|10262.4|10258.6|10263.4|10259.6|10270.9|10264.6|10254.9|10251.1|47
1659059700000|2022-07-29 01:55:00|10265.9|10258.1|10241.3|10237.5|10266.9|10261.6|10237.9|10234.1|103
1659060000000|2022-07-29 02:00:00|10241.4|10237.6|10231.3|10227.5|10245.9|10240.6|10222.4|10217|112
1659060300000|2022-07-29 02:05:00|10231.8|10228|10228.3|10224.5|10236.8|10232|10226.3|10221|30
1659060600000|2022-07-29 02:10:00|10230.8|10223|10227.3|10223.5|10230.8|10225.5|10214.8|10210|71
1659060900000|2022-07-29 02:15:00|10228.8|10221|10231.8|10228|10233.8|10228.4|10220.3|10214|30
1659061200000|2022-07-29 02:20:00|10231.3|10227.5|10226.3|10222.5|10231.7|10227.9|10223.2|10218|24
1659061500000|2022-07-29 02:25:00|10227.8|10220|10222.7|10218.9|10227.8|10223|10222.7|10217.9|24
1659061800000|2022-07-29 02:30:00|10221.7|10211.9|10206.2|10202.4|10221.7|10212.9|10197.7|10193.9|222
1659062100000|2022-07-29 02:35:00|10205.7|10201.9|10201.1|10197.3|10206.6|10201.9|10196.6|10192.8|143
1659062400000|2022-07-29 02:40:00|10200.1|10196.3|10199.6|10191.8|10207.6|10201.3|10189.6|10186.8|246
1659062700000|2022-07-29 02:45:00|10198.1|10194.3|10200|10196.2|10212.5|10207.2|10193.1|10188.8|57
1659063000000|2022-07-29 02:50:00|10199.6|10195.8|10203.1|10199.3|10212.5|10206.2|10197.5|10193.7|74
1659063300000|2022-07-29 02:55:00|10203.6|10199.8|10205|10201.2|10212|10205.2|10203|10196.7|15
1659063600000|2022-07-29 03:00:00|10204|10200.2|10220.4|10212.6|10225.5|10219.2|10202|10197.7|52
1659063900000|2022-07-29 03:05:00|10219|10215.2|10198|10194.2|10220.5|10215.2|10188.5|10183.7|95
1659064200000|2022-07-29 03:10:00|10198.5|10194.7|10186.9|10183.1|10199.9|10196.1|10179.4|10174.6|96
1659064500000|2022-07-29 03:15:00|10189.9|10182.1|10183.9|10180.1|10199.4|10194.1|10182.9|10176.6|80
1659064800000|2022-07-29 03:20:00|10185.5|10177.7|10184.9|10181.1|10194.4|10189.1|10182.9|10176.7|43
1659065100000|2022-07-29 03:25:00|10186.4|10178.6|10184.8|10181|10191.4|10186.5|10178.4|10174.5|79
1659065400000|2022-07-29 03:30:00|10184.9|10181.1|10188.8|10185|10192.3|10186.5|10183.3|10178.5|25
1659065700000|2022-07-29 03:35:00|10191.3|10183.5|10182.8|10179|10191.3|10185|10182.8|10179|11
1659066000000|2022-07-29 03:40:00|10184.3|10176.5|10179.3|10175.5|10184.3|10179|10179.3|10174.5|35
1659066300000|2022-07-29 03:45:00|10178.3|10176.5|10174.3|10170.5|10180.3|10176.5|10171.8|10168|87
1659066600000|2022-07-29 03:50:00|10171.8|10168|10169.2|10165.4|10174.2|10168|10159.8|10156|57
1659066900000|2022-07-29 03:55:00|10169.3|10166.4|10164.7|10160.9|10169.3|10166.4|10164.2|10159.4|34
1659067200000|2022-07-29 04:00:00|10163.2|10160.4|10167.2|10163.4|10174.1|10167.9|10163.2|10159.4|43
1659067500000|2022-07-29 04:05:00|10166.7|10162.9|10175.7|10171.9|10178.7|10174.9|10166.7|10162.9|23
1659067800000|2022-07-29 04:10:00|10176.2|10172.4|10183.6|10179.8|10183.6|10179.8|10176.2|10172.4|29
1659068100000|2022-07-29 04:15:00|10180.6|10176.8|10181.6|10177.8|10182.1|10178.3|10178.6|10173.3|73
1659068400000|2022-07-29 04:20:00|10182.1|10178.3|10179.6|10175.8|10183.1|10179.3|10178.6|10174.8|49
1659068700000|2022-07-29 04:25:00|10178.6|10174.8|10175.6|10171.8|10178.6|10174.8|10172.6|10166.3|10
1659069000000|2022-07-29 04:30:00|10174.6|10170.8|10182|10178.2|10182.5|10178.7|10174.6|10170.8|162
1659069300000|2022-07-29 04:35:00|10183|10179.2|10181.5|10177.7|10184|10181.2|10181|10177.2|22
1659069600000|2022-07-29 04:40:00|10181.4|10177.6|10183.4|10179.6|10184.4|10180.7|10180.9|10177.2|7
1659069900000|2022-07-29 04:45:00|10182.9|10179.1|10179.9|10176.1|10182.9|10179.1|10178.9|10176.1|68
1659070200000|2022-07-29 04:50:00|10180.4|10176.6|10177.9|10174.1|10182.4|10179.1|10177.9|10174.1|161
1659070500000|2022-07-29 04:55:00|10176.9|10175.1|10177.9|10175.1|10178.9|10175.1|10174.9|10170.1|69
1659070800000|2022-07-29 05:00:00|10177.4|10174.1|10179.8|10176|10182.8|10179|10176.9|10173.1|25
1659071100000|2022-07-29 05:05:00|10178.3|10174.5|10173.8|10170|10180.8|10178|10172.8|10170|55
1659071400000|2022-07-29 05:10:00|10174.3|10170.5|10162.8|10159|10175.3|10171.5|10156.8|10152|178
1659071700000|2022-07-29 05:15:00|10161.8|10157.5|10171.8|10168|10172.8|10169|10157.8|10154|114
1659072000000|2022-07-29 05:20:00|10172.3|10168.5|10171.8|10164|10178.8|10176|10169.3|10164|26
1659072300000|2022-07-29 05:25:00|10170.3|10166.5|10178.8|10175|10183.7|10178.9|10169.3|10164|23
1659072600000|2022-07-29 05:30:00|10179.2|10175.4|10204.7|10200.9|10208.7|10203.9|10176.3|10169.5|99
1659072900000|2022-07-29 05:35:00|10204.2|10200.4|10199.2|10195.4|10212.7|10207.9|10190.3|10184|164
1659073200000|2022-07-29 05:40:00|10198.7|10194.9|10205.2|10201.4|10209.7|10204.4|10189.7|10184.9|321
1659073500000|2022-07-29 05:45:00|10205.6|10201.8|10189.7|10181.9|10212.6|10207.3|10185.2|10179.9|202
1659073800000|2022-07-29 05:50:00|10187.2|10183.4|10185.7|10177.9|10195.6|10191.3|10181.1|10175.3|41
1659074100000|2022-07-29 05:55:00|10185.6|10177.8|10187.6|10184.8|10194.6|10188.3|10175.6|10170.8|51
1659074400000|2022-07-29 06:00:00|10190.1|10186.3|10185.5|10177.7|10195.5|10189.3|10178.6|10174.8|150
1659074700000|2022-07-29 06:05:00|10183.1|10179.3|10175.5|10171.7|10185.6|10181.7|10171.5|10166.7|103
1659075000000|2022-07-29 06:10:00|10176.5|10172.7|10171.5|10167.7|10191|10187.2|10171.5|10167.7|133
1659075300000|2022-07-29 06:15:00|10172.5|10168.7|10171.9|10168.1|10174.9|10171.1|10161.5|10157.7|194
1659075600000|2022-07-29 06:20:00|10172.9|10169.1|10208.9|10205.1|10211.4|10206.1|10172.9|10169.1|213
1659075900000|2022-07-29 06:25:00|10207.4|10204.6|10217.4|10213.6|10225.4|10221.6|10206.9|10203.1|241
1659076200000|2022-07-29 06:30:00|10216.4|10214.1|10215.9|10212.1|10218.9|10215.1|10202|10197.2|246
1659076500000|2022-07-29 06:35:00|10217.9|10214.1|10223.4|10219.6|10229.4|10225.6|10215.5|10211.7|321
1659076800000|2022-07-29 06:40:00|10221.9|10218.1|10231.5|10227.7|10237|10233.2|10215|10211.2|251
1659077100000|2022-07-29 06:45:00|10231|10227.2|10231.9|10228.1|10236.5|10232.7|10216|10212.2|221
1659077400000|2022-07-29 06:50:00|10231.4|10227.6|10230.4|10227.6|10246.4|10241.6|10228.4|10222.6|450
1659077700000|2022-07-29 06:55:00|10231.4|10228.1|10245.3|10241.5|10256.4|10253.6|10231.4|10227.6|404
1659078000000|2022-07-29 07:00:00|10244.4|10241.6|10258.3|10254.5|10271.3|10268.5|10243.3|10239.5|597
1659078300000|2022-07-29 07:05:00|10256.8|10253|10264.2|10260.4|10278.2|10273.4|10250.3|10247.5|478
1659078600000|2022-07-29 07:10:00|10266.2|10262.4|10258.2|10254.4|10275.1|10271.4|10258.2|10254.4|361
1659078900000|2022-07-29 07:15:00|10258.7|10254.9|10272.1|10268.3|10274.1|10270.3|10250.7|10246.9|329
1659079200000|2022-07-29 07:20:00|10274.1|10270.3|10282.4|10278.6|10282.4|10279.1|10270|10266.2|925
1659079500000|2022-07-29 07:25:00|10281.9|10278.1|10277.3|10273.5|10283.9|10280.1|10259.4|10255|1145
1659079800000|2022-07-29 07:30:00|10277.8|10274|10307.7|10303.9|10310.7|10306.9|10276.3|10272.5|1070
1659080100000|2022-07-29 07:35:00|10307.6|10304.8|10328.6|10324.8|10329.1|10325.3|10305.7|10301.9|1177
1659080400000|2022-07-29 07:40:00|10326.6|10322.8|10329.5|10325.7|10338.5|10334.7|10316.2|10312.4|1369
1659080700000|2022-07-29 07:45:00|10329|10325.2|10338.4|10334.6|10342|10337.6|10327.4|10322.7|1029
1659081000000|2022-07-29 07:50:00|10337.4|10333.6|10333.4|10329.6|10350.3|10346.5|10328.4|10323.6|1446
1659081300000|2022-07-29 07:55:00|10332.4|10330.6|10361.4|10357.6|10363.8|10360.5|10331.3|10328.1|1040
1659081600000|2022-07-29 08:00:00|10361.5|10357.7|10362.4|10358.6|10373.3|10370.5|10354.9|10351.1|1318
1659081900000|2022-07-29 08:05:00|10363.4|10359.6|10380.3|10376.5|10385.4|10382.5|10363.4|10359.6|1606
1659082200000|2022-07-29 08:10:00|10381.3|10377.5|10365.2|10361.4|10385.8|10381.5|10362.2|10358.9|1996
1659082500000|2022-07-29 08:15:00|10365.7|10361.9|10373.1|10369.3|10375.2|10372.3|10365.1|10361.9|2293
1659082800000|2022-07-29 08:20:00|10371.1|10368.3|10348.1|10344.3|10375.1|10371.7|10342.1|10338.3|1692
1659083100000|2022-07-29 08:25:00|10347.1|10343.3|10316.1|10313.3|10359.2|10355.4|10316.1|10312.8|4255
1659083400000|2022-07-29 08:30:00|10315.6|10312.3|10323|10320.2|10338.2|10335.3|10308.2|10305.3|3064
1659083700000|2022-07-29 08:35:00|10322|10319.2|10349.9|10346.1|10355.9|10352.1|10322|10319.2|1820
1659084000000|2022-07-29 08:40:00|10348.9|10341|10371.8|10369|10371.8|10369|10342.8|10339|1482
1659084300000|2022-07-29 08:45:00|10372.3|10368|10366.7|10363.9|10381.7|10377.9|10361.7|10357.9|834
1659084600000|2022-07-29 08:50:00|10367.7|10364.9|10380.6|10376.8|10384.6|10381.8|10360.7|10356.9|1280
1659084900000|2022-07-29 08:55:00|10382.5|10378.7|10380.5|10376.7|10389.9|10386.7|10380.5|10376.7|1525
1659085200000|2022-07-29 09:00:00|10380.4|10376.6|10379.3|10375.5|10388.4|10384.6|10369.3|10365.5|2039
1659085500000|2022-07-29 09:05:00|10378.3|10374.6|10386.2|10383.4|10388.2|10385.3|10371.3|10368.5|1091
1659085800000|2022-07-29 09:10:00|10387.2|10384.4|10388|10385.2|10389.6|10386.3|10382.1|10378.3|1917
1659086100000|2022-07-29 09:15:00|10388.1|10384.3|10404.9|10401.1|10409.4|10406.1|10388|10384.2|2275
1659086400000|2022-07-29 09:20:00|10403.9|10400.1|10373.5|10369.7|10405.9|10403.1|10371|10367.2|1719
1659086700000|2022-07-29 09:25:00|10373|10369.2|10395.9|10393.1|10397.9|10394.1|10373|10369.2|2812
1659087000000|2022-07-29 09:30:00|10397.8|10394|10402.7|10398.9|10413.9|10411.1|10392.9|10389.1|2151
1659087300000|2022-07-29 09:35:00|10402.3|10398.5|10404.7|10400.9|10408.8|10405|10394.7|10391.9|958
1659087600000|2022-07-29 09:40:00|10405.7|10401.9|10413.8|10410|10413.8|10411|10405.7|10401.9|1296
1659087900000|2022-07-29 09:45:00|10412.8|10411|10404.7|10400.9|10413.8|10411|10394.8|10392|1017
1659088200000|2022-07-29 09:50:00|10405.7|10402.9|10401.8|10398|10408.8|10405|10396.8|10393|444
1659088500000|2022-07-29 09:55:00|10402.8|10400|10390.8|10387|10403.7|10400|10382.9|10380.1|1271
1659088800000|2022-07-29 10:00:00|10392.3|10388.5|10392.7|10388.9|10401.3|10397.5|10380.7|10377.9|787
1659089100000|2022-07-29 10:05:00|10391.7|10386.9|10384.7|10380.9|10393.7|10390|10380.7|10377.9|521
1659089400000|2022-07-29 10:10:00|10383.8|10380|10378.8|10375|10384.8|10382|10371.8|10369|826
1659089700000|2022-07-29 10:15:00|10377.8|10374|10343.9|10340.1|10378.8|10375|10339.8|10337|1011
1659090000000|2022-07-29 10:20:00|10343.8|10340|10378.3|10374.5|10378.9|10375.1|10340.9|10337.1|733
1659090300000|2022-07-29 10:25:00|10382.7|10378.9|10375.8|10373|10382.9|10379.1|10364.8|10362|666
1659090600000|2022-07-29 10:30:00|10374.8|10372|10358.9|10355.1|10376.9|10374.1|10357.9|10355.1|1012
1659090900000|2022-07-29 10:35:00|10357.5|10353.7|10367|10363.2|10369|10365.2|10351.5|10347.7|931
1659091200000|2022-07-29 10:40:00|10366.5|10362.7|10376|10372.2|10376.9|10372.2|10361|10357.2|455
1659091500000|2022-07-29 10:45:00|10375.5|10371.7|10401.9|10398.1|10405.8|10402|10373.5|10369.7|1120
1659091800000|2022-07-29 10:50:00|10400.9|10396.6|10392.9|10389.1|10401.4|10397.6|10387.9|10385.1|631
1659092100000|2022-07-29 10:55:00|10391.9|10388.1|10401.9|10398.1|10408.9|10406|10390.9|10387.1|605
1659092400000|2022-07-29 11:00:00|10401.4|10397.6|10387.9|10384.1|10402.9|10399.1|10380.9|10377.1|495
1659092700000|2022-07-29 11:05:00|10388|10384.2|10395.8|10392|10398.4|10394.6|10383|10379.2|242
1659093000000|2022-07-29 11:10:00|10396.3|10392.5|10377.4|10373.6|10399.8|10396|10371.4|10367.6|702
1659093300000|2022-07-29 11:15:00|10376.9|10373.1|10398.8|10395|10399.8|10396|10374.4|10370.6|563
1659093600000|2022-07-29 11:20:00|10399.8|10397|10404.8|10401|10406.8|10403|10392.9|10389.1|650
1659093900000|2022-07-29 11:25:00|10405.8|10402|10402.8|10399|10432.7|10428.9|10399.3|10395.5|1728
1659094200000|2022-07-29 11:30:00|10401.8|10398|10399.9|10396.1|10403.8|10400|10390.9|10387.1|638
1659094500000|2022-07-29 11:35:00|10397.5|10393.7|10406.3|10402.5|10413.8|10411|10388.9|10385.1|690
1659094800000|2022-07-29 11:40:00|10406.8|10403|10400.3|10396.5|10409.8|10405|10395.8|10393|321
1659095100000|2022-07-29 11:45:00|10399.9|10396.1|10398.8|10396|10409.7|10406.9|10398.8|10393|422
1659095400000|2022-07-29 11:50:00|10398.7|10394.9|10393.7|10389.9|10408.7|10404.9|10391.7|10387.9|494
1659095700000|2022-07-29 11:55:00|10394.7|10390.9|10397.7|10393.9|10402.7|10398.9|10385.8|10382|1111
1659096000000|2022-07-29 12:00:00|10397.2|10393.4|10409.6|10405.8|10409.6|10406.8|10389.7|10385.9|1063
1659096300000|2022-07-29 12:05:00|10408.6|10406.8|10403.5|10399.7|10409.6|10406.8|10393.6|10389.8|731
1659096600000|2022-07-29 12:10:00|10403.6|10399.8|10398.6|10395.8|10408.6|10405.8|10396.6|10393.8|377
1659096900000|2022-07-29 12:15:00|10400.5|10397.7|10363.5|10359.7|10401|10397.7|10357.5|10353.7|895
1659097200000|2022-07-29 12:20:00|10364.5|10360.7|10359.6|10356.8|10376.5|10372.7|10351.1|10347.3|650
1659097500000|2022-07-29 12:25:00|10358.6|10354.8|10368.5|10360.7|10373.4|10370.6|10349|10345.2|570
1659097800000|2022-07-29 12:30:00|10367|10363.2|10376.4|10373.6|10380.9|10377.6|10355.4|10351.6|749
1659098100000|2022-07-29 12:35:00|10377.4|10374.6|10387.5|10383.7|10395.4|10391.6|10377.4|10374.2|501
1659098400000|2022-07-29 12:40:00|10387.4|10383.6|10384.4|10380.6|10391.4|10388.6|10381.4|10377.6|383
1659098700000|2022-07-29 12:45:00|10385.3|10381.6|10406.3|10402.5|10406.3|10402.5|10378.4|10374.6|924
1659099000000|2022-07-29 12:50:00|10407.3|10403.5|10419.3|10415.5|10428.3|10425.4|10401.4|10397.6|1269
1659099300000|2022-07-29 12:55:00|10420.2|10416.4|10433.2|10429.4|10438.2|10434.4|10417.3|10413.5|1601
1659099600000|2022-07-29 13:00:00|10433.1|10429.3|10484.1|10480.3|10485.2|10481.8|10422.6|10418.8|4427
1659099900000|2022-07-29 13:05:00|10485.1|10481.3|10518|10514.2|10563.5|10558.1|10472.7|10469.4|4457
1659100200000|2022-07-29 13:10:00|10518.1|10514.3|10512.2|10508.4|10549|10545.2|10510|10506.2|2246
1659100500000|2022-07-29 13:15:00|10513.2|10509.4|10529.1|10525.3|10538.1|10535.3|10512.2|10508.4|3228
1659100800000|2022-07-29 13:20:00|10528.6|10524.8|10510.1|10506.3|10544.6|10540.8|10501.2|10497.4|1655
1659101100000|2022-07-29 13:25:00|10507.3|10504.5|10491.2|10487.4|10521.1|10517.4|10483.2|10479.9|1875
1659101400000|2022-07-29 13:30:00|10491.1|10487.3|10470.2|10466.4|10518.1|10515.3|10461.2|10458.4|2151
1659101700000|2022-07-29 13:35:00|10469.2|10465.4|10473.2|10469.4|10487.6|10483.8|10452.2|10448.4|1810
1659102000000|2022-07-29 13:40:00|10472.8|10469|10484.7|10480.9|10504.2|10500.4|10468.3|10461.7|1447
1659102300000|2022-07-29 13:45:00|10487.2|10479.4|10478.2|10474.4|10492.2|10488.4|10467.2|10463.4|943
1659102600000|2022-07-29 13:50:00|10478.7|10474.9|10484.2|10480.4|10511.1|10507.3|10473.7|10469.9|1335
1659102900000|2022-07-29 13:55:00|10483.2|10479.4|10467.2|10463.4|10490.1|10486.3|10455.1|10451.4|1268
1659103200000|2022-07-29 14:00:00|10467.1|10464.3|10518|10514.2|10523.5|10520.2|10465.1|10459.4|1220
1659103500000|2022-07-29 14:05:00|10518.5|10514.7|10520.5|10516.7|10537.1|10533.2|10494.5|10490.7|988
1659103800000|2022-07-29 14:10:00|10520|10516.2|10533.7|10529.9|10537.9|10535.1|10513.9|10510.1|1243
1659104100000|2022-07-29 14:15:00|10534.7|10530.9|10575.6|10571.8|10575.6|10571.8|10532.7|10528.9|2725
1659104400000|2022-07-29 14:20:00|10576.6|10572.8|10570.7|10566.9|10587.7|10584.8|10561.7|10557.9|3266
1659104700000|2022-07-29 14:25:00|10570.6|10567.9|10584.6|10581.8|10597.7|10593.9|10567.7|10564.9|2590
1659105000000|2022-07-29 14:30:00|10585.6|10580.8|10583.6|10579.8|10595.7|10592.9|10574.6|10570.8|2087
1659105300000|2022-07-29 14:35:00|10582.7|10579.9|10609.6|10606.8|10613.6|10609.8|10581.7|10578.9|2122
1659105600000|2022-07-29 14:40:00|10610.5|10606.7|10634.6|10631.8|10636.6|10633.8|10593.6|10589.8|3289
1659105900000|2022-07-29 14:45:00|10635.6|10632.8|10628.7|10624.9|10637.6|10634.8|10619.2|10615.4|1864
1659106200000|2022-07-29 14:50:00|10629.1|10625.3|10601.7|10597.9|10637.6|10633.9|10596.7|10592.9|2511
1659106500000|2022-07-29 14:55:00|10602.7|10598.9|10617.6|10613.8|10633.7|10630.9|10602.7|10598.9|1001
1659106800000|2022-07-29 15:00:00|10617.7|10613.9|10594.6|10591.8|10637.5|10633.7|10591.7|10587|1990
1659107100000|2022-07-29 15:05:00|10594.7|10591.9|10598.6|10594.8|10624.5|10620.7|10594.7|10591.3|1720
1659107400000|2022-07-29 15:10:00|10597.6|10593.8|10593.6|10589.8|10618.5|10615.7|10580.2|10576.4|1643
1659107700000|2022-07-29 15:15:00|10592.6|10588.8|10615.5|10611.7|10618|10614.2|10590.6|10586.8|1099
1659108000000|2022-07-29 15:20:00|10614.1|10610.3|10596.5|10592.7|10622.5|10617.8|10585.6|10581.8|1410
1659108300000|2022-07-29 15:25:00|10596|10592.2|10541.6|10537.8|10597.5|10593.8|10537.6|10533.8|5430
1659108600000|2022-07-29 15:30:00|10540.6|10536.8|10518.8|10515|10551.5|10547.7|10510.8|10507|3204
1659108900000|2022-07-29 15:35:00|10517.8|10513.5|10518.7|10515.9|10529.6|10525.8|10504.8|10502|2016
1659109200000|2022-07-29 15:40:00|10519.6|10515.8|10515.7|10511.9|10523.7|10519.9|10496.7|10493.8|1990
1659109500000|2022-07-29 15:45:00|10514.7|10510.9|10504.8|10501|10518.3|10515|10499.8|10497|1137
1659109800000|2022-07-29 15:50:00|10505.8|10502|10508.7|10504.9|10513.8|10510.4|10497.9|10494.1|875
1659110100000|2022-07-29 15:55:00|10506.8|10503|10490.6|10486.8|10511.7|10507.9|10476.7|10472.9|1889
1659110400000|2022-07-29 16:00:00|10492.6|10488.8|10482.6|10478.8|10510.6|10506.8|10475.7|10471.9|1203
1659110700000|2022-07-29 16:05:00|10482.5|10478.7|10483.1|10479.3|10494.5|10491.7|10478.6|10475.7|945
1659111000000|2022-07-29 16:10:00|10482.6|10478.8|10464.5|10460.7|10491.5|10487.7|10460|10456.2|1279
1659111300000|2022-07-29 16:15:00|10464.1|10460.3|10462.4|10458.6|10477.5|10474.7|10456.5|10453.6|976
1659111600000|2022-07-29 16:20:00|10461.5|10457.7|10464.4|10460.6|10475.9|10472.1|10459.4|10455.6|1203
1659111900000|2022-07-29 16:25:00|10463.9|10460.1|10464.4|10460.6|10467|10463.2|10457.5|10453.7|867
1659112200000|2022-07-29 16:30:00|10464.5|10461.6|10463.3|10459.5|10465.5|10461.7|10429.4|10425.7|2007
1659112500000|2022-07-29 16:35:00|10463.8|10460|10450.3|10447.5|10463.8|10460.5|10445.4|10441.6|798
1659112800000|2022-07-29 16:40:00|10449.4|10445.6|10433.3|10430.5|10452.3|10448.5|10433.3|10429.5|785
1659113100000|2022-07-29 16:45:00|10432.3|10429.5|10439.3|10436.5|10448.2|10445.4|10424.4|10421.6|905
1659113400000|2022-07-29 16:50:00|10440.2|10437.4|10436.2|10432.4|10442.2|10438.4|10429.2|10426.4|847
1659113700000|2022-07-29 16:55:00|10434.8|10431|10418.7|10414.9|10435.7|10431.9|10413.2|10409.4|878
1659114000000|2022-07-29 17:00:00|10419.2|10415.4|10406.1|10402.3|10421.7|10417.9|10397.3|10393.5|649
1659114300000|2022-07-29 17:05:00|10406.2|10402.4|10400.2|10396.4|10407.2|10403.4|10388.1|10385.3|1218
1659114600000|2022-07-29 17:10:00|10399.2|10397.4|10415.2|10412.4|10416.1|10412.4|10396.2|10393.4|751
1659114900000|2022-07-29 17:15:00|10416.2|10412.3|10401.2|10398.4|10421.2|10418.4|10395.2|10391.4|1041
1659115200000|2022-07-29 17:20:00|10402.2|10398.3|10405.2|10402.4|10415.1|10411.4|10398.2|10395.4|679
1659115500000|2022-07-29 17:25:00|10406.1|10402.3|10394.1|10390.3|10406.2|10403.3|10390.1|10387.3|811
1659115800000|2022-07-29 17:30:00|10393.1|10390.8|10382.5|10378.7|10398|10395.2|10367|10363.2|1397
1659116100000|2022-07-29 17:35:00|10382.1|10378.3|10390.1|10386.3|10391.1|10387.3|10374|10371.2|805
1659116400000|2022-07-29 17:40:00|10389.6|10385.8|10384|10380.2|10399|10396.1|10377.1|10373.3|671
1659116700000|2022-07-29 17:45:00|10383.9|10380.1|10374.9|10371.1|10384.9|10382.1|10373.9|10371.1|500
1659117000000|2022-07-29 17:50:00|10373.9|10372.1|10376.8|10373|10378|10375.1|10347|10343.2|928
1659117300000|2022-07-29 17:55:00|10375.8|10372|10380.8|10377|10385.8|10382|10366.8|10364|885
1659117600000|2022-07-29 18:00:00|10379.8|10376|10387.3|10383.5|10387.3|10384|10366.8|10363.5|916
1659117900000|2022-07-29 18:05:00|10386.9|10383.1|10380.7|10376.9|10396.7|10393|10379.8|10376|1980
1659118200000|2022-07-29 18:10:00|10379.8|10377|10392.7|10388.9|10393.7|10389.9|10357.8|10354|1772
1659118500000|2022-07-29 18:15:00|10391.7|10385.4|10371.8|10368|10393.8|10390.9|10362.8|10359.9|1328
1659118800000|2022-07-29 18:20:00|10372.8|10369|10389.7|10386.9|10398.7|10394.9|10356.9|10353.1|1921
1659119100000|2022-07-29 18:25:00|10390.7|10387.4|10377|10374.2|10409.6|10405.8|10371.9|10368.6|8225
1659119400000|2022-07-29 18:30:00|10377.9|10375.1|10373|10369.2|10384.4|10380.6|10361.1|10357.3|1296
1659119700000|2022-07-29 18:35:00|10374|10370.2|10393|10389.2|10401.9|10396.2|10373|10369.2|532
1659120000000|2022-07-29 18:40:00|10393.4|10389.6|10408.8|10405|10409.8|10406|10391.9|10388.4|210
1659120300000|2022-07-29 18:45:00|10407.8|10404.1|10416.8|10413|10417.3|10413.5|10403.8|10400|296
1659120600000|2022-07-29 18:50:00|10416.7|10414|10410.7|10406.9|10416.8|10414|10407.8|10404|273
1659120900000|2022-07-29 18:55:00|10411.6|10407.8|10404.6|10400.8|10415.7|10411.9|10398.7|10394.9|269
1659121200000|2022-07-29 19:00:00|10405.1|10401.3|10385.5|10381.7|10405.6|10401.8|10384.1|10380.3|228
1659121500000|2022-07-29 19:05:00|10383.6|10380.8|10383|10379.2|10385.5|10381.8|10373.6|10370.8|97
1659121800000|2022-07-29 19:10:00|10383.5|10379.7|10379.5|10375.7|10386.5|10382.7|10378|10374.2|58
1659122100000|2022-07-29 19:15:00|10378.5|10375.2|10386.5|10382.7|10387.5|10383.7|10375.4|10372.6|125
1659122400000|2022-07-29 19:20:00|10384.5|10380.7|10373.9|10370.1|10386.9|10383.1|10364.4|10361.6|220
1659122700000|2022-07-29 19:25:00|10373.4|10369.6|10383.3|10379.5|10387.9|10384.1|10371.5|10366.7|201
1659123000000|2022-07-29 19:30:00|10382.4|10378.6|10359.9|10356.1|10382.9|10379.5|10357.4|10353.6|372
1659123300000|2022-07-29 19:35:00|10360.4|10356.6|10369.4|10365.6|10370.9|10367.1|10358.4|10354.6|179
1659123600000|2022-07-29 19:40:00|10368.4|10364.6|10347.4|10343.6|10368.4|10364.6|10339.3|10335.6|262
1659123900000|2022-07-29 19:45:00|10346.9|10343.1|10353.2|10349.4|10363.3|10359.5|10346.3|10342.5|356
1659124200000|2022-07-29 19:50:00|10354.2|10350.4|10355.2|10352.4|10356.3|10352.5|10348.2|10344.4|345
1659124500000|2022-07-29 19:55:00|10355.3|10352.5|10348.1|10344.3|10358.2|10355.4|10341.3|10337.5|261
1659124800000|2022-07-29 20:00:00|10348.2|10344.4|10350.3|10347.5|10351.7|10348.5|10336.2|10333.4|251
1659125100000|2022-07-29 20:05:00|10351.3|10346.5|10372.3|10368.5|10383.3|10379.5|10351.3|10346.5|242
1659125400000|2022-07-29 20:10:00|10372.8|10369|10371.2|10367.4|10377.7|10373.9|10366.8|10362.5|154
1659125700000|2022-07-29 20:15:00|10369.2|10365.4|10375.6|10371.8|10376.6|10372.8|10367.2|10362.4|105
1659126000000|2022-07-29 20:20:00|10375.1|10371.3|10369.6|10365.8|10379.1|10374.3|10369.2|10365.4|68
1659126300000|2022-07-29 20:25:00|10370.1|10366.3|10370.1|10366.3|10371.1|10367.3|10364.1|10360.4|145
1659126600000|2022-07-29 20:30:00|10370|10366.2|10370|10366.2|10372|10368.2|10369|10366.2|61
1659126900000|2022-07-29 20:35:00|10369|10365.7|10368.9|10366.1|10370|10366.2|10368.9|10365.7|44
1659127200000|2022-07-29 20:40:00|10369.9|10367.1|10358.4|10354.6|10370.9|10367.2|10358.4|10352.1|67
1659127500000|2022-07-29 20:45:00|10356.9|10354.1|10357.9|10354.1|10365.4|10361.6|10353.9|10350.1|108
1659127800000|2022-07-29 20:50:00|10357.4|10353.6|10348.8|10345|10358.9|10356.1|10346.8|10343|176
1659128100000|2022-07-29 20:55:00|10349.3|10345.5|10361.3|10353.5|10365.3|10357.5|10342.3|10338|59
1659304800000|2022-07-31 22:00:00|10373|10365.2|10311.6|10307.8|10378.5|10370.7|10305.4|10297.6|385
1659305100000|2022-07-31 22:05:00|10312.6|10304.8|10303.7|10295.9|10318.7|10310.9|10301.5|10293.7|24
1659305400000|2022-07-31 22:10:00|10304.1|10296.3|10301.1|10293.3|10306.6|10298.8|10283.4|10275.6|56
1659305700000|2022-07-31 22:15:00|10297.6|10293.8|10303|10299.2|10306.9|10299.2|10288.4|10280.6|114
1659306000000|2022-07-31 22:20:00|10302.5|10298.7|10314.5|10306.7|10314.5|10306.7|10302.5|10296.2|17
1659306300000|2022-07-31 22:25:00|10317|10309.2|10317|10313.2|10324.1|10317.8|10314.6|10306.8|46
1659306600000|2022-07-31 22:30:00|10316|10317.2|10330.9|10323.1|10338|10330.2|10316|10312.7|47
1659306900000|2022-07-31 22:35:00|10331.9|10328.1|10333.7|10325.9|10344.4|10337.6|10330.4|10322.6|46
1659307200000|2022-07-31 22:40:00|10333.8|10326|10339.3|10331.5|10351.3|10343.5|10332.9|10325.1|104
1659307500000|2022-07-31 22:45:00|10339.7|10331.9|10341.4|10333.6|10350.8|10343|10337.3|10329.5|59
1659307800000|2022-07-31 22:50:00|10338.4|10334.6|10335.6|10327.8|10339|10334.6|10330.9|10327.8|6
1659308100000|2022-07-31 22:55:00|10335.5|10327.7|10326.3|10318.5|10338.5|10330.7|10321.8|10315.6|60
1659308400000|2022-07-31 23:00:00|10326.7|10318.9|10328.3|10320.5|10330.7|10322.9|10323.7|10316.5|4
1659308700000|2022-07-31 23:05:00|10327.3|10319.5|10329.3|10321.5|10329.8|10322|10326.4|10318.6|5
1659309000000|2022-07-31 23:10:00|10329.2|10321.4|10321.2|10317.4|10332.2|10324.4|10320.2|10316.3|12
1659309300000|2022-07-31 23:15:00|10321.3|10317.5|10322.3|10314.5|10329.2|10321.4|10316.8|10312.5|19
1659309600000|2022-07-31 23:20:00|10320.5|10312.7|10314.9|10307.1|10323.8|10317|10313.9|10306.1|36
1659309900000|2022-07-31 23:25:00|10314.5|10306.7|10313.3|10305.5|10314.9|10307.1|10304.8|10298.5|6
1659310200000|2022-07-31 23:30:00|10312.3|10304.5|10304.7|10300.9|10312.3|10306|10303.3|10296.5|10
1659310500000|2022-07-31 23:35:00|10306.3|10298.5|10295.5|10287.7|10306.3|10298.5|10293.9|10286.1|33
1659310800000|2022-07-31 23:40:00|10295.1|10287.3|10292.9|10289.1|10298.9|10291.1|10292.9|10285.5|5
1659311100000|2022-07-31 23:45:00|10291.4|10288.6|10318.8|10311|10320.3|10312.5|10290.9|10284.7|27
1659311400000|2022-07-31 23:50:00|10318.4|10310.6|10311.4|10303.6|10318.4|10310.6|10311.3|10303.5|1
1659311700000|2022-07-31 23:55:00|10311.8|10304|10313.8|10310|10316.9|10310.1|10311.2|10303.4|8
1659312000000|2022-08-01 00:00:00|10318.7|10310.9|10285.8|10282|10318.7|10310.9|10284.8|10279.5|150
1659312300000|2022-08-01 00:05:00|10287.2|10279.4|10290.6|10286.8|10297.1|10290.9|10284.7|10278.5|118
1659312600000|2022-08-01 00:10:00|10290.2|10286.4|10312.9|10309.1|10314.8|10309.5|10282.2|10278.9|199
1659312900000|2022-08-01 00:15:00|10319.8|10312|10327.9|10324.1|10330.9|10324.7|10309.4|10304.1|89
1659313200000|2022-08-01 00:20:00|10327.8|10325|10319.7|10311.9|10332.8|10325.4|10313|10310.2|72
1659313500000|2022-08-01 00:25:00|10320|10312.2|10312.4|10308.6|10320|10313.7|10306.8|10302.4|27
1659313800000|2022-08-01 00:30:00|10312.8|10309|10310.2|10306.4|10324.8|10319.6|10307|10304.1|83
1659314100000|2022-08-01 00:35:00|10309.8|10306|10304.1|10300.3|10316.6|10311.2|10302.7|10297.8|129
1659314400000|2022-08-01 00:40:00|10304.6|10300.8|10299.6|10295.8|10309.6|10304.3|10299.6|10295.8|17
1659314700000|2022-08-01 00:45:00|10298.6|10296.7|10296.1|10292.3|10310.5|10304.2|10295.2|10290.9|33
1659315000000|2022-08-01 00:50:00|10295.7|10291.9|10312.6|10304.8|10318.3|10313.1|10284.3|10280.5|172
1659315300000|2022-08-01 00:55:00|10311.6|10303.8|10294.6|10290.8|10319.9|10316.6|10289.5|10285.6|107
1659315600000|2022-08-01 01:00:00|10294.8|10291|10292.5|10284.7|10326.8|10322.8|10276.6|10271.8|453
1659315900000|2022-08-01 01:05:00|10290.9|10287.1|10289.5|10281.7|10303.5|10298.1|10277.5|10272.7|145
1659316200000|2022-08-01 01:10:00|10288|10280.2|10247.8|10244|10289.3|10282|10247.8|10242.6|197
1659316500000|2022-08-01 01:15:00|10247.5|10243.7|10247.7|10239.9|10262.1|10257.8|10231.8|10224.7|215
1659316800000|2022-08-01 01:20:00|10246.4|10238.6|10262.2|10254.4|10269.3|10263.8|10241.7|10236.5|153
1659317100000|2022-08-01 01:25:00|10262.3|10254.5|10262.3|10254.5|10277.3|10272.4|10257.3|10249.5|141
1659317400000|2022-08-01 01:30:00|10261.3|10253.5|10302.9|10299.1|10310.3|10305.9|10245|10240.6|183
1659317700000|2022-08-01 01:35:00|10302.8|10299|10292.8|10289|10313.3|10307.5|10285.8|10279.5|167
1659318000000|2022-08-01 01:40:00|10295.3|10287.5|10279.3|10271.5|10300.4|10295.6|10275.8|10269.6|153
1659318300000|2022-08-01 01:45:00|10279.5|10271.7|10272.5|10264.7|10283.3|10279.4|10264|10258.7|151
1659318600000|2022-08-01 01:50:00|10273.4|10265.6|10267.4|10259.6|10291.4|10287.1|10263.1|10257.8|117
1659318900000|2022-08-01 01:55:00|10267.6|10259.8|10272.6|10264.8|10277.5|10271.1|10259.1|10254.2|111
1659319200000|2022-08-01 02:00:00|10272.5|10264.7|10269.6|10261.8|10280.6|10275.8|10268|10261.8|86
1659319500000|2022-08-01 02:05:00|10270.9|10263.1|10256|10252.2|10273.6|10268.2|10252.1|10245.9|61
1659319800000|2022-08-01 02:10:00|10256.1|10252.3|10256|10252.2|10257.6|10253.8|10242.2|10237.7|111
1659320100000|2022-08-01 02:15:00|10256.5|10252.7|10253|10249.2|10259.4|10254.1|10246.5|10242.7|37
1659320400000|2022-08-01 02:20:00|10253.1|10249.3|10261.4|10253.6|10266.9|10260.1|10253.1|10249.3|109
1659320700000|2022-08-01 02:25:00|10261.5|10253.7|10271.7|10267.9|10271.7|10267.9|10259.3|10253.6|44
1659321000000|2022-08-01 02:30:00|10271.8|10268|10268.2|10260.4|10277.2|10271.5|10259.4|10254.4|139
1659321300000|2022-08-01 02:35:00|10268.3|10260.5|10261.6|10257.8|10273.3|10268|10253.6|10248.3|79
1659321600000|2022-08-01 02:40:00|10264.1|10256.3|10270|10267.2|10273.4|10267.7|10259.7|10254.3|91
1659321900000|2022-08-01 02:45:00|10271|10266.2|10281.6|10277.8|10287.1|10282.2|10269.5|10266.2|190
1659322200000|2022-08-01 02:50:00|10283.2|10275.4|10287.2|10279.4|10300.1|10294.4|10279.6|10273.4|83
1659322500000|2022-08-01 02:55:00|10288.2|10280.4|10289.5|10285.7|10295.1|10289.7|10280.7|10275.4|78
1659322800000|2022-08-01 03:00:00|10289.6|10285.8|10274|10270.2|10296|10292.2|10271.5|10266.1|57
1659323100000|2022-08-01 03:05:00|10273.6|10269.8|10271.7|10267.9|10276.2|10272.4|10269.7|10265.9|80
1659323400000|2022-08-01 03:10:00|10271.6|10267.8|10274.1|10271.3|10277.6|10273.8|10265.6|10261.4|58
1659323700000|2022-08-01 03:15:00|10273.1|10270.3|10252.5|10248.7|10280.1|10273.9|10245|10240.2|141
1659324000000|2022-08-01 03:20:00|10251.7|10247.9|10254|10250.2|10258|10254.3|10243.1|10240.2|51
1659324300000|2022-08-01 03:25:00|10253.6|10249.8|10258.1|10254.3|10259.9|10255.8|10251|10247.2|109
1659324600000|2022-08-01 03:30:00|10258.6|10254.8|10261.4|10257.6|10263|10257.6|10248|10245.2|47
1659324900000|2022-08-01 03:35:00|10258.5|10254.7|10255.9|10252.1|10260|10256|10254.5|10249.2|19
1659325200000|2022-08-01 03:40:00|10256.4|10252.6|10260.3|10256.5|10267.7|10263.9|10255.9|10252.1|77
1659325500000|2022-08-01 03:45:00|10261.8|10254|10258.8|10255|10262.3|10256.5|10252.8|10249|27
1659325800000|2022-08-01 03:50:00|10260.3|10256.5|10259.2|10255.4|10262.7|10256.9|10256.3|10251|24
1659326100000|2022-08-01 03:55:00|10258.2|10254.4|10256|10252.2|10264.8|10260.9|10255.2|10249.7|87
1659326400000|2022-08-01 04:00:00|10255.9|10252.1|10255.1|10251.3|10260.5|10255.2|10251.5|10247.8|16
1659326700000|2022-08-01 04:05:00|10254.2|10250.4|10255.9|10252.1|10258.5|10253.2|10252.6|10248.7|44
1659327000000|2022-08-01 04:10:00|10255|10251.2|10256|10252.2|10256|10252.2|10251.6|10247.8|16
1659327300000|2022-08-01 04:15:00|10255.9|10252.1|10262.8|10259|10264.4|10260|10254.9|10248.7|45
1659327600000|2022-08-01 04:20:00|10261.8|10258|10257.8|10254|10261.8|10258|10256.9|10253.1|9
1659327900000|2022-08-01 04:25:00|10258.7|10254.9|10260.3|10256.5|10263.3|10258.5|10256.4|10250.6|6
1659328200000|2022-08-01 04:30:00|10259.8|10256|10259.1|10255.3|10261.1|10257.4|10256.2|10252.5|32
1659328500000|2022-08-01 04:35:00|10258.6|10254.8|10261.4|10257.6|10262.1|10258.3|10258.6|10254.8|23
1659328800000|2022-08-01 04:40:00|10261.5|10257.7|10261.5|10257.7|10264.1|10259.6|10260|10255.2|16
1659329100000|2022-08-01 04:45:00|10262.5|10258.7|10265.7|10261.9|10267.7|10264.9|10261|10256.2|64
1659329400000|2022-08-01 04:50:00|10265.8|10262|10267.1|10263.3|10269.7|10264.4|10263.7|10259.9|30
1659329700000|2022-08-01 04:55:00|10266.7|10262.9|10267.2|10263.4|10268.6|10264.8|10266.1|10262.3|1
1659330000000|2022-08-01 05:00:00|10267.1|10263.3|10261.6|10257.8|10269|10265.2|10260.5|10256.8|25
1659330300000|2022-08-01 05:05:00|10260.6|10256.8|10258.6|10254.8|10266.1|10262.3|10257.6|10253.8|15
1659330600000|2022-08-01 05:10:00|10259|10255.2|10261.5|10257.7|10263.5|10258.2|10256.5|10253.7|212
1659330900000|2022-08-01 05:15:00|10262.3|10258.5|10258.4|10255.6|10262.5|10258.7|10257.4|10253.7|112
1659331200000|2022-08-01 05:20:00|10258.5|10254.7|10252.5|10249.7|10259.5|10256.6|10252.5|10249.6|25
1659331500000|2022-08-01 05:25:00|10252.4|10249.6|10259|10255.2|10260.8|10257|10252.4|10249.6|38
1659331800000|2022-08-01 05:30:00|10258.1|10254.3|10265.8|10262|10287.9|10283|10252.4|10249.6|255
1659332100000|2022-08-01 05:35:00|10264.9|10262.1|10276.2|10272.4|10282.7|10277.9|10264.9|10262|142
1659332400000|2022-08-01 05:40:00|10276.7|10268.9|10292|10288.2|10304.4|10300.1|10273.2|10266.9|243
1659332700000|2022-08-01 05:45:00|10291.6|10287.8|10287.1|10279.3|10313.4|10308.2|10284.2|10278.5|458
1659333000000|2022-08-01 05:50:00|10287.2|10279.4|10303.6|10299.8|10309.4|10305.6|10284.8|10279.4|130
1659333300000|2022-08-01 05:55:00|10303.4|10299.6|10295|10287.2|10303.4|10299.6|10280.6|10276.2|131
1659333600000|2022-08-01 06:00:00|10294.9|10287.1|10273.1|10265.3|10295.9|10290.3|10269.1|10265.1|173
1659333900000|2022-08-01 06:05:00|10273|10265.2|10288.6|10284.8|10290.3|10285.5|10270|10265.2|108
1659334200000|2022-08-01 06:10:00|10288.7|10284.9|10305|10301.2|10305.5|10301.7|10287.8|10283.9|239
1659334500000|2022-08-01 06:15:00|10305.4|10301.6|10308.5|10304.7|10311.5|10308.6|10302.5|10299.5|171
1659334800000|2022-08-01 06:20:00|10308.4|10304.6|10294.9|10291.1|10321.3|10316.5|10293.4|10289.6|127
1659335100000|2022-08-01 06:25:00|10296.4|10292.6|10294.8|10291|10303.7|10299.9|10290.4|10286.2|256
1659335400000|2022-08-01 06:30:00|10295.2|10291.4|10301.7|10297.9|10302.2|10297.9|10283.9|10280.1|141
1659335700000|2022-08-01 06:35:00|10300.9|10297.1|10314.2|10310.4|10315.7|10311.9|10299.8|10293.6|191
1659336000000|2022-08-01 06:40:00|10313.2|10311.4|10327.6|10323.8|10328|10324.3|10312.2|10307.4|321
1659336300000|2022-08-01 06:45:00|10326.8|10323|10334.9|10331.1|10343.4|10339.6|10326.6|10322.8|357
1659336600000|2022-08-01 06:50:00|10335|10331.2|10324.9|10321.1|10344|10340.2|10320|10316.2|227
1659336900000|2022-08-01 06:55:00|10325.4|10321.6|10313.6|10309.8|10326|10322.2|10309.8|10305.5|177
1659337200000|2022-08-01 07:00:00|10313.5|10309.7|10305.3|10301.5|10319|10316.2|10287.8|10284|466
1659337500000|2022-08-01 07:05:00|10304.3|10301.4|10322.9|10319.1|10327.9|10324.1|10300.1|10297.3|407
1659337800000|2022-08-01 07:10:00|10321.1|10317.3|10301|10298.2|10332|10328.2|10300|10297.1|320
1659338100000|2022-08-01 07:15:00|10304.5|10300.7|10298.5|10295.7|10305.5|10301.8|10283.9|10280.1|626
1659338400000|2022-08-01 07:20:00|10299.4|10296.6|10311.8|10308|10333.5|10329.7|10298.5|10294.8|1207
1659338700000|2022-08-01 07:25:00|10311.9|10308.1|10318.1|10314.3|10325.4|10321.6|10307.9|10305|421
1659339000000|2022-08-01 07:30:00|10317.1|10313.3|10301.5|10297.7|10319.5|10315.7|10298.1|10294.9|296
1659339300000|2022-08-01 07:35:00|10301.1|10297.3|10336.8|10333|10341.6|10337.8|10299.2|10295.2|565
1659339600000|2022-08-01 07:40:00|10336.7|10332.9|10320.6|10316.8|10336.7|10332.9|10300.3|10296.5|792
1659339900000|2022-08-01 07:45:00|10321|10317.2|10322.6|10318.8|10326.7|10322.9|10303.5|10299.7|386
1659340200000|2022-08-01 07:50:00|10323.6|10319.8|10333.9|10330.1|10336.4|10332.6|10316.7|10310.9|265
1659340500000|2022-08-01 07:55:00|10334.3|10330.5|10361|10357.2|10362.3|10357.5|10334.3|10330.5|749
1659340800000|2022-08-01 08:00:00|10361.1|10357.3|10379.9|10377.1|10407.6|10403|10358.2|10355.3|1943
1659341100000|2022-08-01 08:05:00|10380|10377.2|10372.8|10369|10388.8|10385|10370.5|10367.4|755
1659341400000|2022-08-01 08:10:00|10372.3|10368.5|10343.7|10339.9|10379.2|10375.4|10328.5|10324.7|1305
1659341700000|2022-08-01 08:15:00|10344.2|10340.4|10298.7|10294.9|10352.8|10348.9|10293.9|10290.1|1556
1659342000000|2022-08-01 08:20:00|10298.2|10294.4|10229.6|10225.8|10300.7|10296.9|10226.5|10222.7|2093
1659342300000|2022-08-01 08:25:00|10230.9|10227.1|10238.6|10234.8|10241.6|10237.7|10205.8|10202.1|3380
1659342600000|2022-08-01 08:30:00|10238.7|10234.9|10235.6|10231.8|10247|10243.2|10224.8|10222|2011
1659342900000|2022-08-01 08:35:00|10235.8|10232|10235.2|10231.4|10253.2|10249.4|10232.2|10228.4|1261
1659343200000|2022-08-01 08:40:00|10234.3|10231.5|10231.4|10227.6|10235.4|10232.6|10218.5|10214.7|976
1659343500000|2022-08-01 08:45:00|10232.4|10228.6|10222.4|10218.6|10240.4|10237.6|10207.5|10204.6|703
1659343800000|2022-08-01 08:50:00|10221.4|10217.6|10199.7|10195.9|10222.4|10218.6|10193|10190|1566
1659344100000|2022-08-01 08:55:00|10198.9|10195.1|10220.4|10217.6|10228.2|10224.4|10197.9|10194.1|1009
1659344400000|2022-08-01 09:00:00|10220.3|10217.5|10209.8|10206|10226.2|10223|10203.6|10199.8|2391
1659344700000|2022-08-01 09:05:00|10208.9|10206.1|10211.5|10207.7|10215.4|10211.3|10203.5|10199.7|514
1659345000000|2022-08-01 09:10:00|10214.3|10210.5|10222.6|10218.8|10226.6|10223.8|10204.4|10201.6|762
1659345300000|2022-08-01 09:15:00|10223.6|10220.8|10230.3|10226.5|10230.5|10226.7|10211.8|10208|596
1659345600000|2022-08-01 09:20:00|10229.8|10226|10237.3|10233.5|10242.2|10238.4|10219.5|10215.7|622
1659345900000|2022-08-01 09:25:00|10236.3|10232.5|10233.8|10230|10242.2|10238.5|10231.2|10227.5|430
1659346200000|2022-08-01 09:30:00|10233.3|10229.5|10218.5|10214.7|10234.3|10230.5|10212.7|10208.9|537
1659346500000|2022-08-01 09:35:00|10219.4|10215.6|10217.8|10214|10227.6|10224.8|10217.8|10214|154
1659346800000|2022-08-01 09:40:00|10216.8|10215|10223.7|10219.9|10223.7|10219.9|10202.8|10199|360
1659347100000|2022-08-01 09:45:00|10223.9|10220.1|10255.6|10251.8|10262.8|10259.6|10221.9|10218.1|533
1659347400000|2022-08-01 09:50:00|10254.6|10250.8|10240.5|10237.7|10258.6|10254.8|10240.5|10236.8|368
1659347700000|2022-08-01 09:55:00|10241.5|10236.8|10234.6|10230.8|10246|10242.7|10229.6|10225.8|370
1659348000000|2022-08-01 10:00:00|10235.5|10231.7|10221.9|10219.1|10241.4|10237.6|10220.8|10216.3|815
1659348300000|2022-08-01 10:05:00|10221.8|10218|10224.8|10222|10226.9|10223.1|10219.9|10216.7|520
1659348600000|2022-08-01 10:10:00|10224.9|10222.1|10224.5|10221.7|10246.8|10243.8|10223.9|10220.1|1570
1659348900000|2022-08-01 10:15:00|10224.6|10221.8|10225.8|10223|10227.6|10223.8|10221.6|10218.8|230
1659349200000|2022-08-01 10:20:00|10225|10221.2|10229.9|10226.1|10237.5|10233.7|10223.7|10219.9|196
1659349500000|2022-08-01 10:25:00|10229.8|10226|10237|10233.2|10238.8|10235|10225|10222.2|767
1659349800000|2022-08-01 10:30:00|10237.9|10235.1|10264.9|10261.1|10281.9|10276.6|10233|10229.2|653
1659350100000|2022-08-01 10:35:00|10264.4|10260.6|10246.4|10242.6|10270.9|10267.1|10244.4|10240.6|245
1659350400000|2022-08-01 10:40:00|10245.9|10242.1|10224.1|10220.3|10246.9|10244|10223.7|10219.9|460
1659350700000|2022-08-01 10:45:00|10224.2|10220.4|10226.6|10222.8|10243.1|10239.3|10224.2|10220.4|401
1659351000000|2022-08-01 10:50:00|10227.1|10223.3|10245.2|10241.4|10260.4|10256.6|10225.2|10221.4|355
1659351300000|2022-08-01 10:55:00|10244.2|10240.4|10228.9|10225.1|10254.2|10248.9|10227|10223.2|293
1659351600000|2022-08-01 11:00:00|10228|10224.2|10230.9|10227.1|10236.4|10232.6|10219.9|10217.1|345
1659351900000|2022-08-01 11:05:00|10231|10227.2|10236|10232.2|10239.2|10235.4|10221|10217.2|279
1659352200000|2022-08-01 11:10:00|10235.5|10231.7|10237.2|10233.4|10244|10240.2|10226.1|10222.4|217
1659352500000|2022-08-01 11:15:00|10237.1|10233.3|10228.7|10224.9|10242.1|10238.4|10226.4|10222.6|266
1659352800000|2022-08-01 11:20:00|10229.1|10225.3|10208.2|10204.4|10244.5|10241.2|10206.8|10203|843
1659353100000|2022-08-01 11:25:00|10208.5|10204.7|10216.5|10213.7|10219.5|10215.8|10206.5|10203.6|487
1659353400000|2022-08-01 11:30:00|10216.6|10212.8|10217|10213.2|10225.5|10221.7|10213.5|10210.7|335
1659353700000|2022-08-01 11:35:00|10216.5|10212.7|10212.5|10208.7|10218.5|10215.6|10206.6|10202.8|413
1659354000000|2022-08-01 11:40:00|10212.6|10209.8|10198.7|10194.9|10215.5|10211.7|10195.5|10191.8|282
1659354300000|2022-08-01 11:45:00|10197.7|10193.9|10196.4|10193.6|10207.5|10204.7|10193.6|10190.8|332
1659354600000|2022-08-01 11:50:00|10196.5|10192.7|10159.8|10156|10207.6|10204.7|10154.7|10150.9|1429
1659354900000|2022-08-01 11:55:00|10162.3|10158.5|10126.5|10122.7|10162.7|10158.9|10092.7|10088.9|2216
1659355200000|2022-08-01 12:00:00|10126.4|10122.6|10081.7|10077.9|10126.4|10122.6|10049.7|10045.9|2368
1659355500000|2022-08-01 12:05:00|10081.8|10078|10078.4|10074.6|10091.6|10087.8|10069.8|10066.2|1538
1659355800000|2022-08-01 12:10:00|10078.8|10075|10108.9|10105.1|10123.8|10121|10074.3|10071.4|898
1659356100000|2022-08-01 12:15:00|10107.9|10104.1|10124.6|10120.8|10127.6|10123.8|10094.9|10091.4|939
1659356400000|2022-08-01 12:20:00|10123.6|10120.9|10139.3|10135.5|10140.3|10136.5|10118.4|10115.6|550
1659356700000|2022-08-01 12:25:00|10139.7|10135.9|10170.6|10166.8|10178.5|10175.7|10134.3|10131.4|1745
1659357000000|2022-08-01 12:30:00|10169.6|10165.8|10178.7|10174.9|10200.1|10196.3|10169.6|10165.8|1283
1659357300000|2022-08-01 12:35:00|10178.2|10174.4|10151.5|10147.7|10180.2|10176.4|10150.5|10147.2|821
1659357600000|2022-08-01 12:40:00|10150.6|10146.8|10136.5|10132.7|10152.7|10149|10127.3|10123.5|1116
1659357900000|2022-08-01 12:45:00|10135.6|10131.8|10119.4|10115.6|10136|10133.2|10109.3|10105.6|463
1659358200000|2022-08-01 12:50:00|10118.5|10114.7|10140.8|10137|10140.8|10137|10110.5|10106.7|730
1659358500000|2022-08-01 12:55:00|10141.3|10138|10105.9|10102.1|10142.3|10138.5|10098.8|10096|959
1659358800000|2022-08-01 13:00:00|10105.5|10101.7|9996.2|9993.4|10105.9|10102.1|9978.4|9975.2|6587
1659359100000|2022-08-01 13:05:00|9997.1|9993.3|9974.7|9970.9|10002.7|9999.8|9946.9|9943.1|3852
1659359400000|2022-08-01 13:10:00|9974.8|9971|10027.6|10023.8|10027.6|10023.8|9949.9|9946.9|2614
1659359700000|2022-08-01 13:15:00|10027.1|10023.3|10008.1|10004.3|10031.5|10027.7|9973.6|9969.8|1991
1659360000000|2022-08-01 13:20:00|10008|10004.2|9988.8|9985|10014.4|10007|9970.9|9968|2176
1659360300000|2022-08-01 13:25:00|9988.4|9984.6|9956.8|9953|9991.8|9988.1|9953.8|9951|2715
1659360600000|2022-08-01 13:30:00|9956.9|9953.1|9958.5|9954.7|9958.5|9955.6|9894|9890.9|5768
1659360900000|2022-08-01 13:35:00|9957.6|9953.8|9994.4|9990.6|10001.2|9995.5|9928.7|9925.9|2580
1659361200000|2022-08-01 13:40:00|9994.3|9990.5|10020.8|10017|10044.1|10039.8|9969.4|9965.6|2292
1659361500000|2022-08-01 13:45:00|10021.2|10017.4|10025.1|10021.3|10054|10051.2|10018|10014.4|2358
1659361800000|2022-08-01 13:50:00|10024.7|10020.9|9993.2|9989.4|10032.1|10028.3|9982|9977.3|1995
1659362100000|2022-08-01 13:55:00|9993.1|9989.3|9989.6|9981.8|10000|9996.4|9963.2|9959.5|1534
1659362400000|2022-08-01 14:00:00|9989.4|9981.6|10016.5|10012.7|10034.3|10030.5|9959.4|9955.1|1567
1659362700000|2022-08-01 14:05:00|10016.6|10012.8|9984.9|9982.1|10041|10037.2|9973.9|9970.1|1886
1659363000000|2022-08-01 14:10:00|9984.4|9981.1|9977|9973.2|10009|10005.2|9963.8|9960|1698
1659363300000|2022-08-01 14:15:00|9977.8|9974|9952.6|9948.8|9978.9|9976.1|9938|9934.2|1940
1659363600000|2022-08-01 14:20:00|9953|9949.2|9921.8|9918|9953.1|9949.4|9917.8|9914.9|2990
1659363900000|2022-08-01 14:25:00|9922|9918.2|9902.6|9899.8|9928.8|9925|9894.4|9890.6|3040
1659364200000|2022-08-01 14:30:00|9903.6|9900.8|9933|9929.2|9952.3|9948.5|9883.6|9880.8|2831
1659364500000|2022-08-01 14:35:00|9932.7|9928.9|9940.1|9936.3|9963.2|9959.4|9917|9912.3|1248
1659364800000|2022-08-01 14:40:00|9941|9937.2|9959.4|9955.6|9964.4|9960.6|9927.3|9923.5|1471
1659365100000|2022-08-01 14:45:00|9959.5|9955.7|9990.7|9986.9|9997.7|9993.9|9954.9|9951.1|1896
1659365400000|2022-08-01 14:50:00|9989.8|9986|9982|9978.2|9996.7|9992.9|9966.9|9964.1|1300
1659365700000|2022-08-01 14:55:00|9981.9|9978.1|10011.2|10008.4|10013.6|10009.8|9974.3|9970.5|2548
1659366000000|2022-08-01 15:00:00|10008.5|10007.4|10037.1|10033.3|10063.2|10059.6|10008.2|10004.4|2458
1659366300000|2022-08-01 15:05:00|10036|10033.2|9999|9995.2|10047.9|10044.4|9973.1|9968.2|2378
1659366600000|2022-08-01 15:10:00|9999.6|9995.8|10010.2|10006.4|10016|10012.2|9981.8|9978|1356
1659366900000|2022-08-01 15:15:00|10010|10006.2|9956.4|9952.6|10010|10007.2|9946.9|9943.1|2456
1659367200000|2022-08-01 15:20:00|9955.9|9952.1|9962.8|9959|9975.6|9971.8|9927.1|9923.3|2595
1659367500000|2022-08-01 15:25:00|9963.8|9960|9912.3|9909.5|9993.3|9989.5|9903.2|9900.4|5979
1659367800000|2022-08-01 15:30:00|9912.4|9908.6|9897|9893.2|9935.9|9932.1|9882.4|9874.6|4273
1659368100000|2022-08-01 15:35:00|9897.1|9893.3|9909|9905.2|9912.9|9909.2|9886|9882.3|2140
1659368400000|2022-08-01 15:40:00|9910|9906.2|9919.3|9915.5|9921.9|9918.2|9896.1|9892.3|1490
1659368700000|2022-08-01 15:45:00|9919.4|9915.6|9930.9|9927.1|9936.4|9932.6|9913.3|9909.6|1049
1659369000000|2022-08-01 15:50:00|9930.8|9927|9929|9925.2|9942.4|9939.6|9911.8|9908|1886
1659369300000|2022-08-01 15:55:00|9928.1|9924.3|9950.4|9946.6|9962.5|9958.7|9909|9905.2|1550
1659369600000|2022-08-01 16:00:00|9950|9946.2|9945.9|9942.1|9971.7|9967.9|9939.9|9936.1|1897
1659369900000|2022-08-01 16:05:00|9946|9942.2|9940.1|9936.3|9954.6|9950.8|9929.1|9925.3|2107
1659370200000|2022-08-01 16:10:00|9940|9936.2|9981.7|9977.9|9982.7|9979.9|9940|9936.2|1547
1659370500000|2022-08-01 16:15:00|9981.6|9978.8|9986.6|9982.8|9990.5|9986.7|9960.5|9956.8|932
1659370800000|2022-08-01 16:20:00|9985.6|9980.8|10004.6|10000.8|10020|10016.2|9976|9972.2|1172
1659371100000|2022-08-01 16:25:00|10003.6|9999.9|9995.9|9992.1|10012.7|10008.9|9991.9|9988.6|777
1659371400000|2022-08-01 16:30:00|9995.8|9992|9983.9|9980.1|9999.7|9995.1|9968.8|9965|741
1659371700000|2022-08-01 16:35:00|9985.3|9981.5|9988.4|9984.6|9993.5|9990.6|9964.9|9961.1|1420
1659372000000|2022-08-01 16:40:00|9989.4|9985.6|9965.9|9962.1|9997.8|9994|9949|9945.2|942
1659372300000|2022-08-01 16:45:00|9963.9|9960.1|9957|9953.2|9965.2|9961.4|9941.2|9937.4|1014
1659372600000|2022-08-01 16:50:00|9956.9|9954.1|9971.3|9967.5|9974.3|9970.5|9947.8|9944|1649
1659372900000|2022-08-01 16:55:00|9971.8|9968.5|9985.4|9981.6|10009.5|10005.7|9962.8|9959|1137
1659373200000|2022-08-01 17:00:00|9984.5|9981.7|9977.1|9973.3|9992.1|9988.3|9966.5|9960.8|680
1659373500000|2022-08-01 17:05:00|9977.6|9973.8|9996.5|9992.7|10016|10012.7|9976.6|9972.8|1484
1659373800000|2022-08-01 17:10:00|9996.6|9992.8|9990.7|9986.9|10019.3|10015.5|9983.7|9979.9|807
1659374100000|2022-08-01 17:15:00|9990.6|9986.8|9953.4|9949.6|9998.2|9994.4|9943.4|9938.1|1441
1659374400000|2022-08-01 17:20:00|9952.9|9949.1|9959.9|9956.1|9970.9|9968.1|9948.1|9944.3|758
1659374700000|2022-08-01 17:25:00|9960.3|9956.5|9947.3|9943.5|9963.9|9960.1|9926.7|9922.9|2242
1659375000000|2022-08-01 17:30:00|9946.3|9943.6|9941.8|9938|9955.3|9951.1|9931.8|9928|1025
1659375300000|2022-08-01 17:35:00|9941.7|9938.9|9988.7|9984.9|10008.6|10005.8|9934.3|9930.5|2338
1659375600000|2022-08-01 17:40:00|9988.3|9984.5|9964.1|9960.3|9989.7|9986|9959|9955.3|1230
1659375900000|2022-08-01 17:45:00|9965.1|9961.3|9966.6|9962.8|9970|9966.3|9950.5|9946.7|1431
1659376200000|2022-08-01 17:50:00|9966.5|9962.7|9951.9|9948.1|9972.4|9968.6|9949.6|9945.8|1068
1659376500000|2022-08-01 17:55:00|9951.4|9947.6|9935.5|9931.7|9951.9|9949.1|9917.9|9915.1|1283
1659376800000|2022-08-01 18:00:00|9935.3|9932.5|9939.8|9936|9943.7|9940.8|9921.6|9917.8|936
1659377100000|2022-08-01 18:05:00|9939.4|9935.6|9939.9|9936.1|9941.9|9938.1|9908|9905.2|3650
1659377400000|2022-08-01 18:10:00|9939.8|9937|9947.3|9943.5|9952.7|9949|9931.2|9928.3|1492
1659377700000|2022-08-01 18:15:00|9947.7|9943.9|9960.4|9956.6|9977.1|9973.3|9947.7|9943.9|1577
1659378000000|2022-08-01 18:20:00|9960|9956.2|9953.7|9949.9|9980.8|9977|9942.2|9938.4|1898
1659378300000|2022-08-01 18:25:00|9954.6|9950.8|9974.6|9970.8|9985.5|9981.7|9944.5|9940.7|5083
1659378600000|2022-08-01 18:30:00|9974.5|9971.7|9975.3|9971.5|9993.4|9989.7|9963.5|9959.7|1458
1659378900000|2022-08-01 18:35:00|9976.3|9972.5|9971|9967.2|9978.2|9974.5|9960.3|9957.5|817
1659379200000|2022-08-01 18:40:00|9972|9968.2|9949.7|9945.9|9980|9977.2|9947.6|9944.7|794
1659379500000|2022-08-01 18:45:00|9949.5|9945.7|9952.4|9948.6|9962.5|9958.7|9947.5|9944.6|418
1659379800000|2022-08-01 18:50:00|9953.4|9949.6|9961|9958.2|9965.1|9962.3|9952.5|9949.2|430
1659380100000|2022-08-01 18:55:00|9962.5|9957.2|9964.6|9960.8|9971.8|9969|9956.8|9953.9|482
1659380400000|2022-08-01 19:00:00|9964.2|9960.4|9973.9|9970.1|9974|9970.2|9957|9953.2|381
1659380700000|2022-08-01 19:05:00|9974.1|9970.3|9992.8|9989|9994.3|9990.5|9963.1|9960.3|160
1659381000000|2022-08-01 19:10:00|9992.9|9989.1|9989|9985.2|9993.8|9989.5|9984.8|9981.1|252
1659381300000|2022-08-01 19:15:00|9989.5|9985.7|9982.5|9978.7|9990.5|9986.6|9979.5|9975.7|89
1659381600000|2022-08-01 19:20:00|9982.6|9978.8|9960.8|9957|9984.6|9981.6|9954.4|9950.6|166
1659381900000|2022-08-01 19:25:00|9960.4|9956.6|9958.3|9954.5|9961.8|9958|9954.8|9951|51
1659382200000|2022-08-01 19:30:00|9957.8|9954|9951.9|9948.1|9959.7|9956|9950.3|9946.5|193
1659382500000|2022-08-01 19:35:00|9952|9948.2|9942.9|9939.1|9954.4|9950.6|9933.9|9930.1|229
1659382800000|2022-08-01 19:40:00|9943.4|9939.6|9934.1|9930.3|9948.9|9945|9933.6|9929.8|118
1659383100000|2022-08-01 19:45:00|9934.5|9930.7|9941.4|9937.6|9946.9|9943.1|9932.6|9928.8|97
1659383400000|2022-08-01 19:50:00|9942.5|9938.7|9944.5|9940.7|9950.8|9947|9940.5|9936.7|87
1659383700000|2022-08-01 19:55:00|9944.4|9940.6|9941.4|9937.6|9947|9943.1|9936.9|9934.1|136
1659384000000|2022-08-01 20:00:00|9941.9|9938.1|9964|9960.2|9966.7|9962.8|9941.9|9938.1|109
1659384300000|2022-08-01 20:05:00|9964.5|9960.7|9957.2|9953.4|9964.6|9960.9|9957.1|9953.3|25
1659384600000|2022-08-01 20:10:00|9957.1|9953.3|9964.4|9960.6|9967.6|9963.8|9956.1|9952.3|69
1659384900000|2022-08-01 20:15:00|9964.6|9960.8|9966.5|9962.7|9970.5|9966.7|9957.5|9953.7|68
1659385200000|2022-08-01 20:20:00|9965.5|9961.7|9965.2|9961.4|9970.5|9965.1|9962.5|9958.8|41
1659385500000|2022-08-01 20:25:00|9965.7|9961.9|9967.1|9963.3|9970.6|9966.8|9964.9|9959.9|51
1659385800000|2022-08-01 20:30:00|9967.6|9963.8|9971|9967.2|9975.3|9971.5|9966.6|9962.6|44
1659386100000|2022-08-01 20:35:00|9970.2|9966.4|9975.9|9972.1|9979.4|9974.1|9969|9964.6|25
1659386400000|2022-08-01 20:40:00|9974.9|9971.1|9975.8|9972|9978.4|9974.6|9972.9|9968.5|39
1659386700000|2022-08-01 20:45:00|9976.5|9968.7|9974.6|9970.8|9977.3|9971.8|9969.8|9966|96
1659387000000|2022-08-01 20:50:00|9975.3|9972.5|9977.9|9974.1|9986.4|9982.7|9975.3|9972.5|56
1659387300000|2022-08-01 20:55:00|9977.5|9973.7|9988.1|9984.3|9990.5|9985.8|9976.5|9973.4|84
1659387600000|2022-08-01 21:00:00|9990.5|9982.7|9990.3|9982.5|9990.5|9984.3|9987.2|9982.5|3
1659387900000|2022-08-01 21:05:00|9987.4|9983.6|9990.2|9982.4|9990.3|9983.6|9987.4|9982.4|2
1659388200000|2022-08-01 21:10:00|9986.2|9978.4|9978.1|9970.3|9986.2|9978.4|9977.3|9969.5|2
1659388500000|2022-08-01 21:15:00|9976.9|9969.1|9978.6|9970.8|9980.9|9973.1|9976.9|9969.1|2
1659388800000|2022-08-01 21:20:00|9980.3|9972.5|9977.6|9969.8|9982.8|9975|9970.3|9962.5|11
1659389100000|2022-08-01 21:25:00|9978.1|9970.3|9977.6|9969.8|9979.8|9972|9977.1|9969.3|3
1659389400000|2022-08-01 21:30:00|9978.1|9970.3|9986.6|9978.8|9986.8|9979|9976.1|9968.3|4
1659389700000|2022-08-01 21:35:00|9986.5|9978.7|9988.5|9980.7|9988.5|9980.7|9980.4|9972.6|9
1659390000000|2022-08-01 21:40:00|9989|9981.2|9989.4|9981.6|9989.9|9982.1|9984.5|9980.2|7
1659390300000|2022-08-01 21:45:00|9989.9|9982.1|9971.7|9963.9|9989.9|9982.1|9963.7|9960.9|15
1659390600000|2022-08-01 21:50:00|9972.1|9964.3|9970.2|9962.4|9976.3|9968.5|9969.1|9962.4|1
1659390900000|2022-08-01 21:55:00|9967.2|9959.4|9961.3|9953.5|9972.3|9964.5|9960.7|9952.9|11
1659391200000|2022-08-01 22:00:00|9961.2|9953.4|9961.2|9953.4|9961.2|9953.4|9961.2|9953.4|0
1659398400000|2022-08-02 00:00:00|9951.6|9943.8|9949.5|9945.7|9965.6|9958.4|9938.4|9933|268
1659398700000|2022-08-02 00:05:00|9949.4|9945.6|9935.2|9931.4|9952|9947.1|9933.1|9928.4|132
1659399000000|2022-08-02 00:10:00|9936.2|9928.4|9953.6|9949.8|9959.1|9954.3|9918.7|9912.4|442
1659399300000|2022-08-02 00:15:00|9954|9950.2|9971.5|9967.7|9973.1|9967.8|9946.6|9942.8|74
1659399600000|2022-08-02 00:20:00|9979|9971.2|9976.2|9968.4|9979|9974.7|9965.3|9959.5|125
1659399900000|2022-08-02 00:25:00|9973.7|9969.9|9984.1|9976.3|9985.1|9980.8|9971.6|9966.3|25
1659400200000|2022-08-02 00:30:00|9982.6|9978.8|9987.9|9984.1|9995.4|9990|9973.9|9970.1|266
1659400500000|2022-08-02 00:35:00|9988.4|9984.6|9969.1|9965.3|9993|9989.2|9967.2|9961.3|334
1659400800000|2022-08-02 00:40:00|9967.7|9963.9|9923.4|9919.6|9970.1|9964.8|9920.9|9915.5|452
1659401100000|2022-08-02 00:45:00|9924.5|9916.7|9948.9|9945.1|9956.3|9950.1|9919.5|9913.7|194
1659401400000|2022-08-02 00:50:00|9947.9|9944.1|9939.8|9932|9950.4|9945.1|9932.6|9925.5|53
1659401700000|2022-08-02 00:55:00|9939.3|9931.5|9933.8|9930|9939.8|9934.1|9929.1|9923.8|26
1659402000000|2022-08-02 01:00:00|9934.6|9926.8|9922.5|9918.7|9945.8|9940.7|9913.3|9907.6|397
1659402300000|2022-08-02 01:05:00|9922.7|9918.9|9908.2|9904.4|9928|9921.8|9882.9|9878|450
1659402600000|2022-08-02 01:10:00|9910.7|9902.9|9887.7|9883.9|9917.7|9912.4|9884.5|9879.3|176
1659402900000|2022-08-02 01:15:00|9887.5|9883.7|9903.1|9895.3|9911.7|9906.3|9886.5|9881.2|196
1659403200000|2022-08-02 01:20:00|9902.6|9894.8|9893.8|9890|9920.6|9915.3|9893.8|9888.8|76
1659403500000|2022-08-02 01:25:00|9893.5|9889.7|9896.2|9888.4|9912.3|9906.1|9893.5|9888.3|137
1659403800000|2022-08-02 01:30:00|9896.1|9888.3|9894.8|9891|9915.3|9909|9891|9886.2|120
1659404100000|2022-08-02 01:35:00|9897.2|9889.4|9892.7|9888.9|9908.3|9902.9|9892.7|9886.4|60
1659404400000|2022-08-02 01:40:00|9894.2|9886.4|9881.5|9873.7|9894.6|9890.2|9870.6|9867.7|454
1659404700000|2022-08-02 01:45:00|9880.5|9872.7|9889.9|9886.1|9896.4|9890.1|9876|9869.7|174
1659405000000|2022-08-02 01:50:00|9889.8|9886|9889.3|9881.5|9905.4|9901.6|9882.7|9877.5|131
1659405300000|2022-08-02 01:55:00|9888.6|9884.8|9888.2|9880.4|9894.3|9888|9881.2|9876.4|83
1659405600000|2022-08-02 02:00:00|9888.1|9880.3|9903.9|9900.1|9906.5|9901.7|9885.3|9880.3|165
1659405900000|2022-08-02 02:05:00|9906.3|9898.5|9900.3|9896.5|9914.3|9908.9|9900.3|9894.5|41
1659406200000|2022-08-02 02:10:00|9900.8|9897|9889.7|9885.9|9902.3|9897|9884.4|9880.4|69
1659406500000|2022-08-02 02:15:00|9890.6|9882.8|9892.1|9884.3|9893.3|9887.9|9885.2|9880.3|25
1659406800000|2022-08-02 02:20:00|9892.3|9884.5|9886|9878.2|9898.2|9893.3|9878.7|9874.4|126
1659407100000|2022-08-02 02:25:00|9883.6|9879.8|9883.1|9879.3|9887.6|9881.8|9878.1|9873.2|41
1659407400000|2022-08-02 02:30:00|9883.5|9879.7|9877.2|9873.4|9891.9|9887|9875.6|9870.3|98
1659407700000|2022-08-02 02:35:00|9875.7|9871.9|9864.1|9860.3|9878.2|9872.9|9863.6|9858.4|304
1659408000000|2022-08-02 02:40:00|9863.7|9859.9|9848.5|9844.7|9863.7|9859.9|9844.4|9840.7|293
1659408300000|2022-08-02 02:45:00|9848.6|9844.8|9827.8|9824|9849.9|9846.1|9826.9|9824|360
1659408600000|2022-08-02 02:50:00|9826.9|9824.1|9839.3|9835.5|9841.3|9837.5|9820.9|9817.9|407
1659408900000|2022-08-02 02:55:00|9839.8|9836|9857|9853.2|9872.5|9867.4|9834.4|9830.6|228
1659409200000|2022-08-02 03:00:00|9857.1|9853.3|9848.3|9844.5|9867.5|9862.7|9847.5|9842|141
1659409500000|2022-08-02 03:05:00|9848.7|9844.9|9864.4|9856.6|9867.8|9862|9838.6|9834.8|206
1659409800000|2022-08-02 03:10:00|9862.8|9859|9869.3|9865.5|9871|9866.9|9854|9848.7|150
1659410100000|2022-08-02 03:15:00|9869.7|9865.9|9892.2|9888.4|9892.2|9888.4|9867.4|9862.9|153
1659410400000|2022-08-02 03:20:00|9891.2|9887.4|9884.5|9876.7|9897.7|9893.3|9871.4|9866.7|246
1659410700000|2022-08-02 03:25:00|9884.6|9876.8|9892.9|9889.1|9894.6|9890.8|9879.1|9874.5|80
1659411000000|2022-08-02 03:30:00|9893.4|9890.6|9897.6|9893.8|9899.9|9896.1|9889.5|9885.7|79
1659411300000|2022-08-02 03:35:00|9897.4|9893.6|9896.3|9892.5|9906.1|9902.5|9895.4|9892.5|103
1659411600000|2022-08-02 03:40:00|9897.3|9893.5|9903.2|9899.4|9906.2|9902|9897.3|9892.5|57
1659411900000|2022-08-02 03:45:00|9902.2|9899.5|9896.6|9892.8|9905.2|9900.9|9895.2|9892.4|68
1659412200000|2022-08-02 03:50:00|9896.2|9892.4|9896.2|9892.4|9896.6|9893.3|9895.2|9892.3|30
1659412500000|2022-08-02 03:55:00|9897|9893.4|9898.1|9894.3|9903.1|9900.2|9895|9892.2|29
1659412800000|2022-08-02 04:00:00|9897.6|9893.8|9899|9895.2|9900.5|9896.7|9896.6|9892.8|12
1659413100000|2022-08-02 04:05:00|9898.2|9894.4|9898.6|9894.8|9902.1|9897.2|9898.1|9894.3|17
1659413400000|2022-08-02 04:10:00|9900.1|9896.3|9901|9897.2|9901.6|9897.8|9898.1|9894.3|7
1659413700000|2022-08-02 04:15:00|9899.6|9895.8|9896.5|9892.7|9900|9896.3|9896|9892.2|8
1659414000000|2022-08-02 04:20:00|9896|9892.2|9899.9|9896.1|9900.8|9897.1|9894.9|9892|12
1659414300000|2022-08-02 04:25:00|9900.3|9896.5|9899.5|9895.7|9903.9|9900.2|9899.5|9895.7|20
1659414600000|2022-08-02 04:30:00|9902.8|9895|9897.5|9893.7|9902.8|9897.7|9889.8|9887|65
1659414900000|2022-08-02 04:35:00|9898.7|9894.9|9899.4|9895.6|9901.4|9897.6|9894.5|9890.7|11
1659415200000|2022-08-02 04:40:00|9899.9|9896.1|9891.6|9887.8|9900.9|9897.1|9891.4|9887|15
1659415500000|2022-08-02 04:45:00|9892.4|9888.6|9898.2|9894.4|9901.2|9897.4|9891.6|9887.8|12
1659415800000|2022-08-02 04:50:00|9899.7|9891.9|9892|9888.2|9899.7|9894.9|9891|9887|91
1659416100000|2022-08-02 04:55:00|9891.5|9887.7|9880.3|9877.5|9892|9888.2|9880.3|9877.5|71
1659416400000|2022-08-02 05:00:00|9880.4|9877.6|9884|9880.2|9885.4|9881.6|9872.4|9868.5|94
1659416700000|2022-08-02 05:05:00|9883.3|9879.5|9899.3|9891.5|9902.3|9897|9883.3|9879.5|37
1659417000000|2022-08-02 05:10:00|9894.3|9890.5|9897.7|9893.9|9899.4|9895|9889.8|9886|10
1659417300000|2022-08-02 05:15:00|9897.8|9894|9893.3|9885.5|9909|9902.8|9890.7|9885.4|94
1659417600000|2022-08-02 05:20:00|9893.2|9885.4|9899.2|9896.4|9906.2|9899.9|9891.7|9885.4|10
1659417900000|2022-08-02 05:25:00|9904.4|9896.6|9891.2|9887.4|9904.4|9899.1|9891.2|9885|109
1659418200000|2022-08-02 05:30:00|9891.1|9887.3|9879.7|9871.9|9900.7|9894.4|9870.7|9866.8|219
1659418500000|2022-08-02 05:35:00|9880.2|9872.4|9866.6|9862.8|9883.7|9877.4|9864.6|9860.8|170
1659418800000|2022-08-02 05:40:00|9865.7|9862.9|9853.4|9849.6|9874.1|9870.3|9851.9|9848.6|282
1659419100000|2022-08-02 05:45:00|9853.8|9850|9867.7|9863.9|9877.7|9872.5|9852.4|9847.1|187
1659419400000|2022-08-02 05:50:00|9868.1|9864.3|9872.1|9868.3|9875.6|9869.7|9860.3|9854.5|171
1659419700000|2022-08-02 05:55:00|9873.8|9870|9877.6|9873.8|9886.1|9882.3|9873.8|9868.7|54
1659420000000|2022-08-02 06:00:00|9878.1|9874.3|9885.5|9881.7|9888|9881.7|9861.8|9856.3|374
1659420300000|2022-08-02 06:05:00|9885.9|9882.1|9928.9|9925.1|9937.4|9933.6|9879.1|9874.4|312
1659420600000|2022-08-02 06:10:00|9929|9925.2|9948.9|9945.1|9956.3|9952.5|9929|9925.2|366
1659420900000|2022-08-02 06:15:00|9948.3|9944.5|9959.3|9955.5|9969.3|9964|9939.6|9933.8|662
1659421200000|2022-08-02 06:20:00|9959.2|9955.4|9955.9|9952.1|9963.7|9959.3|9943|9938.6|189
1659421500000|2022-08-02 06:25:00|9955.6|9951.8|9954.7|9950.9|9963.8|9960|9949.1|9945.3|184
1659421800000|2022-08-02 06:30:00|9955.1|9951.3|9959.6|9955.8|9966.4|9963.4|9947.2|9942.9|248
1659422100000|2022-08-02 06:35:00|9959.1|9955.3|9989.6|9986.8|9997.7|9992.9|9959.1|9952.9|531
1659422400000|2022-08-02 06:40:00|9989.7|9985.9|9992.7|9989.9|10000.8|9997.5|9984.3|9981.5|515
1659422700000|2022-08-02 06:45:00|9992|9988.2|9990.1|9986.3|9992.6|9988.9|9968.8|9965.9|330
1659423000000|2022-08-02 06:50:00|9988.1|9984.3|10015.1|10011.3|10017.6|10014.7|9988.1|9984.3|600
1659423300000|2022-08-02 06:55:00|10014.6|10010.8|10006.1|10002.3|10018.5|10015.6|10004.9|10001.1|459
1659423600000|2022-08-02 07:00:00|10006|10002.2|9957.4|9953.6|10006|10002.3|9952.2|9948.4|779
1659423900000|2022-08-02 07:05:00|9957.5|9953.7|9927.8|9924|9958.5|9954.7|9915.6|9911.8|1103
1659424200000|2022-08-02 07:10:00|9925.8|9922|9928.9|9925.1|9932.9|9929.1|9917.9|9915|511
1659424500000|2022-08-02 07:15:00|9929.7|9925.9|9908|9904.2|9929.7|9926.2|9897.1|9893.3|886
1659424800000|2022-08-02 07:20:00|9904.3|9900.5|9911|9907.2|9914.1|9911.1|9899|9895.2|479
1659425100000|2022-08-02 07:25:00|9912|9908.2|9916.8|9913|9931.1|9928.2|9912|9908.2|369
1659425400000|2022-08-02 07:30:00|9916.9|9913.1|9896.6|9892.8|9935|9931.2|9886.5|9882.8|1507
1659425700000|2022-08-02 07:35:00|9896.5|9893.7|9924|9920.2|9924.9|9921.1|9896.5|9893.7|1523
1659426000000|2022-08-02 07:40:00|9924.9|9921.1|9913.8|9910|9929|9924.2|9909.3|9905.6|962
1659426300000|2022-08-02 07:45:00|9913.7|9909.9|9933.7|9929.9|9937.1|9933.3|9902.8|9899|631
1659426600000|2022-08-02 07:50:00|9934.2|9930.4|9942.8|9939|9968.9|9965.1|9934.2|9930.4|964
1659426900000|2022-08-02 07:55:00|9943.6|9939.8|9940.3|9936.5|9944.7|9940.9|9928|9924.9|672
1659427200000|2022-08-02 08:00:00|9940.2|9936.4|9855.4|9851.6|9940.2|9936.4|9852.3|9849.5|2019
1659427500000|2022-08-02 08:05:00|9856.7|9852.9|9871.3|9867.5|9873.6|9869.8|9835.5|9831.7|1667
1659427800000|2022-08-02 08:10:00|9870.8|9867|9841.6|9837.8|9870.8|9867|9835.8|9832.4|1446
1659428100000|2022-08-02 08:15:00|9840.6|9838.3|9823.3|9819.5|9841.7|9838.8|9822.4|9818.9|1791
1659428400000|2022-08-02 08:20:00|9823.4|9819.6|9869.6|9865.8|9870.6|9866.8|9822.4|9819.5|1484
1659428700000|2022-08-02 08:25:00|9869.7|9865.9|9894.4|9891.6|9900|9897.2|9840.1|9836.3|6379
1659429000000|2022-08-02 08:30:00|9893.3|9890.5|9899|9895.2|9899|9895.2|9857.3|9853.5|3000
1659429300000|2022-08-02 08:35:00|9897.5|9894.7|9889.1|9885.3|9917.1|9914.3|9880.4|9876.6|1231
1659429600000|2022-08-02 08:40:00|9887.4|9884.6|9886.8|9883|9893.7|9889.9|9879.2|9876.4|563
1659429900000|2022-08-02 08:45:00|9886.7|9883.9|9898.5|9894.7|9900.6|9896.8|9865.8|9862|543
1659430200000|2022-08-02 08:50:00|9898|9894.2|9899.9|9897.1|9902.9|9899.1|9886.5|9882.7|260
1659430500000|2022-08-02 08:55:00|9900.8|9897|9929.1|9925.3|9931.2|9927.8|9894.5|9890.7|613
1659430800000|2022-08-02 09:00:00|9928.7|9924.9|9897.1|9893.3|9935.5|9931.7|9891.3|9885.5|784
1659431100000|2022-08-02 09:05:00|9896.1|9892.3|9908.2|9905.4|9915.1|9911.4|9893|9889.2|393
1659431400000|2022-08-02 09:10:00|9907.2|9904.4|9901.9|9899.1|9924.6|9920.8|9899.2|9895.4|853
1659431700000|2022-08-02 09:15:00|9900.9|9898.1|9940.5|9937.7|9948.2|9941.5|9895.1|9892|885
1659432000000|2022-08-02 09:20:00|9940.4|9937.6|9936.5|9932.7|9947|9943.2|9930.5|9926.7|947
1659432300000|2022-08-02 09:25:00|9936.4|9933.6|9922.2|9918.4|9943.5|9939.7|9918.2|9914.4|605
1659432600000|2022-08-02 09:30:00|9920.7|9916.9|9902.4|9898.6|9920.7|9916.9|9886.3|9882.4|651
1659432900000|2022-08-02 09:35:00|9902.1|9898.3|9910.6|9907.8|9919.5|9916.7|9897.9|9894.1|587
1659433200000|2022-08-02 09:40:00|9905|9901.2|9908.3|9904.5|9923.1|9920.3|9895.8|9892.2|1135
1659433500000|2022-08-02 09:45:00|9908.1|9904.3|9922.9|9919.1|9926.3|9922.5|9903.1|9897.4|807
1659433800000|2022-08-02 09:50:00|9922.5|9918.7|9906.9|9903.1|9924|9920.2|9903.1|9899.3|339
1659434100000|2022-08-02 09:55:00|9905.9|9902.1|9896.7|9892.9|9913.9|9908.7|9887.2|9884.3|772
1659434400000|2022-08-02 10:00:00|9896.6|9892.8|9880.9|9877.1|9896.6|9892.8|9877.3|9874.4|654
1659434700000|2022-08-02 10:05:00|9881.3|9877.5|9869.3|9865.5|9886.9|9883.1|9857.8|9854|551
1659435000000|2022-08-02 10:10:00|9869.8|9866|9855|9851.2|9873.9|9871|9849.8|9846.4|553
1659435300000|2022-08-02 10:15:00|9854.9|9851.1|9842.1|9838.3|9857.3|9853.5|9832|9829.2|586
1659435600000|2022-08-02 10:20:00|9842.9|9839.1|9861.4|9857.6|9868.8|9863.9|9842.6|9838.8|454
1659435900000|2022-08-02 10:25:00|9861.5|9857.7|9861.9|9858.1|9868|9864.2|9854|9850.2|457
1659436200000|2022-08-02 10:30:00|9863.8|9860|9876.3|9872.5|9889.8|9886|9861.7|9858.1|846
1659436500000|2022-08-02 10:35:00|9876.4|9872.6|9875.4|9871.6|9880.4|9876.6|9868.4|9865.5|191
1659436800000|2022-08-02 10:40:00|9874.4|9870.6|9886.2|9882.4|9888.2|9885.4|9871.5|9868.7|366
1659437100000|2022-08-02 10:45:00|9886.4|9882.6|9887.4|9883.6|9903.6|9899.9|9883.2|9880.3|579
1659437400000|2022-08-02 10:50:00|9886.9|9883.1|9913.8|9910|9916.4|9912.6|9869.7|9865.9|1080
1659437700000|2022-08-02 10:55:00|9914.2|9910.4|9924.8|9921|9929.7|9925.9|9909.3|9905.5|594
1659438000000|2022-08-02 11:00:00|9924.3|9920.5|9941.5|9937.7|9943.1|9939.8|9919.8|9916|441
1659438300000|2022-08-02 11:05:00|9941.6|9937.8|9961|9958.2|9970.2|9966.4|9928.5|9924.8|1071
1659438600000|2022-08-02 11:10:00|9961.1|9957.3|9962.7|9958.9|9977.4|9973.6|9959.9|9956.6|1062
1659438900000|2022-08-02 11:15:00|9963.5|9959.7|9991.3|9988.5|9994.5|9991.6|9959.8|9957|569
1659439200000|2022-08-02 11:20:00|9991.2|9988.4|9995.7|9992.9|10001.3|9998.3|9989.3|9986.5|911
1659439500000|2022-08-02 11:25:00|9995.6|9992.8|10004.7|10001.9|10005.7|10002|9989.7|9986.8|511
1659439800000|2022-08-02 11:30:00|10004.8|10002|10031.8|10028|10050.7|10046.9|10002.2|9998.4|1479
1659440100000|2022-08-02 11:35:00|10031.9|10028.1|10032.4|10028.6|10043.3|10039.5|10023.8|10020|548
1659440400000|2022-08-02 11:40:00|10033|10029.2|10010.8|10007|10039.4|10035.6|10008.8|10005.9|566
1659440700000|2022-08-02 11:45:00|10010|10006.2|9993.5|9989.7|10010.7|10007|9987|9983.2|653
1659441000000|2022-08-02 11:50:00|9993|9989.2|9975.4|9971.6|9996.8|9993|9964|9960.2|497
1659441300000|2022-08-02 11:55:00|9973.7|9969.9|10010.3|10006.5|10026.1|10022.3|9967.5|9961.6|1249
1659441600000|2022-08-02 12:00:00|10011.3|10007.5|9994|9990.2|10012.2|10008.5|9990.1|9986.3|541
1659441900000|2022-08-02 12:05:00|9994.4|9990.6|9962.3|9958.5|10004.6|10000.8|9958.2|9954.4|367
1659442200000|2022-08-02 12:10:00|9962.2|9958.4|9972.7|9969.9|9979.5|9975.7|9952.4|9948.6|645
1659442500000|2022-08-02 12:15:00|9972.8|9970|9975|9971.2|9976.5|9972.7|9958.9|9955.1|454
1659442800000|2022-08-02 12:20:00|9975.5|9971.7|10000.2|9996.4|10010.3|10006.5|9964.7|9960.9|633
1659443100000|2022-08-02 12:25:00|10001.1|9997.4|10007.8|10004|10025.1|10021.3|9983.6|9978.1|1079
1659443400000|2022-08-02 12:30:00|10007.4|10003.6|10020.8|10017|10026.3|10023.5|10005.3|10001.5|542
1659443700000|2022-08-02 12:35:00|10021.1|10017.3|10003.8|10000|10021.1|10017.3|9994.6|9990.8|791
1659444000000|2022-08-02 12:40:00|10004.3|10000.5|10005.9|10003.1|10015.5|10011.7|9992.3|9988.5|571
1659444300000|2022-08-02 12:45:00|10004.8|10002|9984|9980.2|10008.9|10005.1|9972.9|9970.1|629
1659444600000|2022-08-02 12:50:00|9984.5|9980.7|9955.4|9951.6|9986|9982.2|9946.1|9942.3|470
1659444900000|2022-08-02 12:55:00|9956.2|9952.4|9995.9|9992.1|10003.9|10001.1|9955.5|9951.7|979
1659445200000|2022-08-02 13:00:00|9997.9|9994.1|9939.8|9936|10012.7|10008.9|9921.9|9917.1|2758
1659445500000|2022-08-02 13:05:00|9938.3|9934.5|10004.3|10000.5|10008.3|10004.5|9930.3|9925.9|1327
1659445800000|2022-08-02 13:10:00|10006|10002.2|9999.6|9995.8|10021.1|10017.4|9986.4|9981.6|1087
1659446100000|2022-08-02 13:15:00|9999.7|9995.9|9960.3|9956.5|10037.5|10033.7|9952.9|9948.6|1352
1659446400000|2022-08-02 13:20:00|9960.8|9957|9979.2|9975.4|9990|9987.2|9941.3|9938.5|1020
1659446700000|2022-08-02 13:25:00|9979.3|9975.5|10027.6|10023.8|10033.6|10029.8|9976.1|9971.3|729
1659447000000|2022-08-02 13:30:00|10027.7|10023.9|10029.9|10027.1|10040|10036.3|10013.1|10009.3|2085
1659447300000|2022-08-02 13:35:00|10029.7|10026.9|10053.9|10050.1|10085.6|10081.9|10015.4|10011.6|2742
1659447600000|2022-08-02 13:40:00|10053.6|10049.8|10029.1|10025.3|10064.3|10060.5|10022.2|10018.5|1549
1659447900000|2022-08-02 13:45:00|10029.2|10025.4|10010.1|10006.3|10056.9|10053.2|10010|10006.3|1787
1659448200000|2022-08-02 13:50:00|10008.4|10005.6|10020.7|10016.9|10025.1|10021.3|9995.4|9992.6|1711
1659448500000|2022-08-02 13:55:00|10021.7|10017.9|10020.5|10016.7|10037.4|10033.6|10005.6|10001.8|1191
1659448800000|2022-08-02 14:00:00|10020.4|10016.6|9981.8|9978|10028.9|10025.6|9970.8|9966.8|1702
1659449100000|2022-08-02 14:05:00|9981.9|9978.1|9977.1|9973.3|10011.9|10008.1|9976.8|9973.1|1586
1659449400000|2022-08-02 14:10:00|9977|9973.2|10000.7|9996.9|10002.7|9999.1|9956.9|9954.1|1223
1659449700000|2022-08-02 14:15:00|10000.8|9997|10033.1|10029.3|10061.9|10058.1|9997.4|9993.6|1940
1659450000000|2022-08-02 14:20:00|10032.2|10028.4|9989.2|9985.4|10038.2|10035.4|9982.3|9978.5|2010
1659450300000|2022-08-02 14:25:00|9988.9|9985.1|10019.3|10015.5|10024|10020.5|9973.5|9969.7|982
1659450600000|2022-08-02 14:30:00|10018.4|10015.6|9996.3|9992.5|10032.4|10029.4|9992.4|9989.6|1229
1659450900000|2022-08-02 14:35:00|9996.8|9993|9997.7|9993.9|10007.9|10004.1|9970.9|9967.1|1297
1659451200000|2022-08-02 14:40:00|9997.9|9994.1|9997.8|9994|10016.1|10012.3|9980.3|9976.5|1404
1659451500000|2022-08-02 14:45:00|9998.3|9994.5|10023.5|10019.7|10027|10023.2|9980.6|9976.8|1347
1659451800000|2022-08-02 14:50:00|10024.1|10020.3|10061.6|10057.8|10080.4|10076.6|10021.6|10017.8|1691
1659452100000|2022-08-02 14:55:00|10062|10058.2|9966.2|9962.4|10066.5|10062.8|9951.2|9947.5|1945
1659452400000|2022-08-02 15:00:00|9965.7|9961.9|9964.7|9960.9|9986|9982.2|9958.2|9954.6|1188
1659452700000|2022-08-02 15:05:00|9964.5|9960.7|9989.6|9985.8|10006|10002.2|9961|9956.2|1629
1659453000000|2022-08-02 15:10:00|9988.3|9984.5|9982|9978.2|10000.5|9996.7|9973.7|9970.8|907
1659453300000|2022-08-02 15:15:00|9982.1|9978.3|10035.9|10032.1|10041.6|10037.8|9981.6|9977.8|2537
1659453600000|2022-08-02 15:20:00|10035.7|10031.9|10009.6|10005.8|10051.6|10047.8|10003.6|9999.8|2771
1659453900000|2022-08-02 15:25:00|10007.6|10003.8|10000.6|9996.8|10043.2|10038.3|9989.4|9985.6|6526
1659454200000|2022-08-02 15:30:00|9999.8|9996|10029.5|10025.7|10046.6|10042.8|9996.9|9993.1|3749
1659454500000|2022-08-02 15:35:00|10029.4|10025.6|10053.3|10050.5|10058.3|10054.5|10028.4|10025.5|1015
1659454800000|2022-08-02 15:40:00|10054.3|10051.4|10074.6|10071.8|10083.8|10078.7|10054.2|10050.5|1358
1659455100000|2022-08-02 15:45:00|10074.8|10072|10090.8|10087|10097.3|10094.2|10070.8|10067.1|1975
1659455400000|2022-08-02 15:50:00|10089.9|10087.1|10073.4|10069.6|10109.7|10106.9|10072.9|10069.1|1233
1659455700000|2022-08-02 15:55:00|10072.9|10069.1|10070.3|10066.5|10083.3|10079.5|10064.3|10061.5|912
1659456000000|2022-08-02 16:00:00|10071.3|10067.5|10078.2|10075.4|10090.8|10087.3|10058.3|10054.6|1076
1659456300000|2022-08-02 16:05:00|10078.3|10074.5|10068.5|10064.7|10081.2|10077.4|10061.4|10057.7|350
1659456600000|2022-08-02 16:10:00|10069.3|10065.5|10081.4|10077.6|10087.5|10083.7|10066.6|10062.8|396
1659456900000|2022-08-02 16:15:00|10081.9|10078.1|10108|10104.2|10116.9|10114|10081.9|10078.1|1578
1659457200000|2022-08-02 16:20:00|10109.9|10106.1|10126.9|10123.1|10139.7|10135.9|10109.8|10106.1|1867
1659457500000|2022-08-02 16:25:00|10127.9|10124.1|10139.3|10135.5|10142.8|10139|10125.9|10123.1|1191
1659457800000|2022-08-02 16:30:00|10139.4|10135.6|10142.2|10139.4|10156|10152.3|10131.2|10127.5|2073
1659458100000|2022-08-02 16:35:00|10143.9|10138.4|10157.1|10153.3|10161|10158.1|10143.2|10138.4|869
1659458400000|2022-08-02 16:40:00|10156.1|10152.3|10159.3|10155.5|10166.3|10163.4|10149.3|10145.5|1002
1659458700000|2022-08-02 16:45:00|10159.2|10155.4|10136.1|10132.3|10166.2|10163.4|10127.3|10123.6|1212
1659459000000|2022-08-02 16:50:00|10135.2|10132.4|10162.4|10159.6|10164.3|10161.4|10135.1|10132.2|505
1659459300000|2022-08-02 16:55:00|10162.3|10159.5|10161.2|10157.4|10166.4|10163.5|10151.3|10147.5|468
1659459600000|2022-08-02 17:00:00|10161.4|10157.6|10169.1|10165.3|10185.2|10181.6|10161.1|10157.4|1449
1659459900000|2022-08-02 17:05:00|10169.2|10165.4|10194.9|10191.1|10206.9|10203.2|10168.2|10164.4|1182
1659460200000|2022-08-02 17:10:00|10195|10192.1|10176.3|10173.5|10196.1|10193.3|10163.2|10159.4|685
1659460500000|2022-08-02 17:15:00|10177.2|10173.4|10161.2|10157.4|10181.3|10177.9|10161.2|10157.4|955
1659460800000|2022-08-02 17:20:00|10161.1|10157.3|10163.9|10160.1|10179.8|10176.9|10159.1|10155.5|807
1659461100000|2022-08-02 17:25:00|10164.8|10161.1|10175.1|10171.3|10181.4|10177.6|10161.9|10158.5|992
1659461400000|2022-08-02 17:30:00|10174.1|10169.4|10132.9|10129.1|10174.1|10169.4|10132.5|10128.7|1788
1659461700000|2022-08-02 17:35:00|10133|10129.2|10135.4|10131.6|10143.1|10139.3|10130.7|10127.1|980
1659462000000|2022-08-02 17:40:00|10135.6|10131.8|10135.4|10131.6|10140.6|10136.8|10126.5|10122.7|608
1659462300000|2022-08-02 17:45:00|10135.3|10131.5|10125.7|10121.9|10145.9|10142.1|10125.6|10121.8|787
1659462600000|2022-08-02 17:50:00|10124.8|10122|10114.6|10110.8|10132.3|10129.3|10109.5|10105.8|1392
1659462900000|2022-08-02 17:55:00|10114.4|10110.6|10110.5|10106.7|10119.5|10115.8|10103.6|10099.9|910
1659463200000|2022-08-02 18:00:00|10110.7|10106.9|10090.5|10087.7|10115.5|10111.8|10080.5|10076.7|1102
1659463500000|2022-08-02 18:05:00|10090.4|10087.6|10065.5|10061.7|10093.4|10089.7|10057.5|10053.7|1469
1659463800000|2022-08-02 18:10:00|10065.7|10061.9|10062.4|10058.6|10073.3|10069.5|10051.9|10049.1|944
1659464100000|2022-08-02 18:15:00|10062.9|10059.1|10048.4|10044.6|10062.9|10059.1|10037.5|10033.7|1529
1659464400000|2022-08-02 18:20:00|10048.5|10044.7|10043.5|10040.7|10055.3|10051.7|10038.6|10035.2|1693
1659464700000|2022-08-02 18:25:00|10043|10039.7|10014.6|10010.8|10050.2|10046.4|9999.4|9995.6|6200
1659465000000|2022-08-02 18:30:00|10014.7|10010.9|10000.7|9997.9|10024.6|10020.9|9990.5|9986.7|1644
1659465300000|2022-08-02 18:35:00|10001.7|9997.8|9997.7|9993.9|10009.6|10006.7|9990.7|9986.9|335
1659465600000|2022-08-02 18:40:00|9997.5|9993.7|10004.4|10000.6|10007|10003.2|9993.5|9990.6|281
1659465900000|2022-08-02 18:45:00|10004.5|10000.7|10012.4|10008.6|10016.5|10012.7|10000.5|9996.7|371
1659466200000|2022-08-02 18:50:00|10012.5|10008.7|10019.5|10015.7|10022.5|10018.7|10004.4|10000.6|399
1659466500000|2022-08-02 18:55:00|10019.4|10015.6|10016.4|10012.6|10019.4|10015.6|10011.3|10007.6|210
1659466800000|2022-08-02 19:00:00|10016.3|10012.5|10004.6|10000.8|10020.3|10016.5|9998.4|9994.6|121
1659467100000|2022-08-02 19:05:00|10002.5|9998.7|10000.5|9997.7|10008.6|10004.8|9997.6|9993.8|91
1659467400000|2022-08-02 19:10:00|10000.6|9996.8|10004.6|10000.8|10005.5|10001.7|9997.5|9993.8|67
1659467700000|2022-08-02 19:15:00|10004.5|10000.7|9986.5|9982.7|10006.9|10003.7|9980.5|9976.7|151
1659468000000|2022-08-02 19:20:00|9986.1|9982.3|9984.7|9980.9|9986.5|9983.6|9978|9974.2|182
1659468300000|2022-08-02 19:25:00|9985.1|9981.3|9994.5|9990.7|9998.9|9995.1|9981.8|9978|134
1659468600000|2022-08-02 19:30:00|9994.4|9990.6|9989.9|9986.1|10001.4|9997.6|9985.5|9981.6|118
1659468900000|2022-08-02 19:35:00|9989|9985.2|9995|9991.2|9998|9994.2|9986.5|9982.7|176
1659469200000|2022-08-02 19:40:00|9995.4|9991.6|9991.3|9987.5|9995.4|9991.6|9984.3|9980.5|125
1659469500000|2022-08-02 19:45:00|9990.4|9987.6|9987|9983.2|9991.3|9987.6|9980.3|9976.5|111
1659469800000|2022-08-02 19:50:00|9987.6|9983.8|9987.4|9983.6|9991.1|9987.5|9985.9|9982.1|120
1659470100000|2022-08-02 19:55:00|9987.8|9984|9987.4|9984.6|9990.4|9987.5|9986|9981.7|157
1659470400000|2022-08-02 20:00:00|9987.5|9984.7|9978.8|9976|9988|9984.7|9978.8|9975.9|159
1659470700000|2022-08-02 20:05:00|9978.7|9975.9|9976.5|9972.7|9980.8|9977|9968.8|9964.9|118
1659471000000|2022-08-02 20:10:00|9976.6|9972.8|9981.1|9977.3|9987.6|9982.2|9976.6|9972.8|230
1659471300000|2022-08-02 20:15:00|9981.6|9977.8|9977.5|9973.7|9984.7|9981.8|9973.6|9970.8|123
1659471600000|2022-08-02 20:20:00|9977.6|9973.8|9976.3|9972.5|9980.5|9976.8|9975.6|9972.4|63
1659471900000|2022-08-02 20:25:00|9976.2|9973.4|9981.1|9977.3|9985.3|9979.2|9976.2|9972.6|113
1659472200000|2022-08-02 20:30:00|9980.3|9976.5|9958.5|9950.7|9985.5|9978.1|9954.7|9950.7|218
1659472500000|2022-08-02 20:35:00|9958.7|9950.9|9936.5|9928.7|9959.7|9953.8|9933.1|9927.8|305
1659472800000|2022-08-02 20:40:00|9936|9928.2|9944.4|9936.6|9944.8|9939.2|9933.1|9927.7|189
1659473100000|2022-08-02 20:45:00|9943.2|9935.4|9933.1|9929.3|9944.5|9939.6|9927.6|9923.5|88
1659473400000|2022-08-02 20:50:00|9933.9|9930.1|9931.5|9927.7|9945.3|9939.5|9931.2|9926.7|64
1659473700000|2022-08-02 20:55:00|9935.1|9927.3|9943.6|9935.8|9946.6|9938.8|9929.5|9923.8|88
1659474000000|2022-08-02 21:00:00|9941.1|9933.3|9967|9959.2|9967|9959.2|9938.9|9931.1|11
1659474300000|2022-08-02 21:05:00|9963.5|9959.7|9963.7|9960.9|9963.7|9960.9|9963.5|9959.7|13
1659474600000|2022-08-02 21:10:00|9963.8|9960|9963.1|9960.3|9965.2|9961.9|9962.6|9956.2|17
1659474900000|2022-08-02 21:15:00|9963.7|9960.9|9964|9956.2|9964.5|9960.9|9963.1|9956.2|0
1659475200000|2022-08-02 21:20:00|9963.6|9960.8|9963.5|9955.7|9967.9|9963.8|9963.1|9955.7|5
1659475500000|2022-08-02 21:25:00|9963.6|9955.8|9949.1|9941.3|9963.6|9956.2|9943.1|9935.3|30
1659475800000|2022-08-02 21:30:00|9948.7|9940.9|9949.9|9942.1|9956.6|9953.8|9935.1|9929.8|12
1659476100000|2022-08-02 21:35:00|9949.4|9941.6|9950.6|9942.8|9952.1|9944.3|9943.3|9935.5|1
1659476700000|2022-08-02 21:45:00|9951|9943.2|9954.5|9946.7|9955.5|9951.6|9944|9936.2|4
1659477000000|2022-08-02 21:50:00|9946|9938.2|9961|9953.2|9962.4|9957.6|9946|9938.2|2
1659477300000|2022-08-02 21:55:00|9961.5|9953.7|9965|9957.2|9969.4|9965.6|9956.9|9949.1|64
1659484800000|2022-08-03 00:00:00|9951.9|9944.1|9910.3|9902.5|9952.4|9945.1|9903.6|9898|287
1659485100000|2022-08-03 00:05:00|9909.8|9902|9931.5|9923.7|9935.5|9929.4|9905.3|9900|136
1659485400000|2022-08-03 00:10:00|9931.7|9923.9|9920.1|9916.3|9938.6|9933.4|9919|9912.9|65
1659485700000|2022-08-03 00:15:00|9919.6|9915.8|9926|9922.2|9929.3|9924.3|9914.1|9908.4|40
1659486000000|2022-08-03 00:20:00|9926.1|9922.3|9937.4|9933.6|9937.5|9933.6|9922.5|9917.7|109
1659486300000|2022-08-03 00:25:00|9939.4|9935.6|9947|9943.2|9949.5|9944.6|9932.5|9926.8|47
1659486600000|2022-08-03 00:30:00|9949.4|9941.6|9942.4|9934.6|9952.9|9948.1|9937.4|9932.6|34
1659486900000|2022-08-03 00:35:00|9942.8|9935|9939.4|9931.6|9946.4|9940.1|9931|9925.6|14
1659487200000|2022-08-03 00:40:00|9940.2|9932.4|9930.4|9926.6|9941.4|9934.2|9924.5|9918.1|22
1659487500000|2022-08-03 00:45:00|9929.4|9925.7|9937.7|9933.9|9937.7|9933.9|9924.9|9919.6|93
1659487800000|2022-08-03 00:50:00|9937.9|9934.1|9934.4|9926.6|9943.4|9936.2|9930.9|9925.6|23
1659488100000|2022-08-03 00:55:00|9931.4|9927.6|9936.7|9932.9|9942.2|9935.9|9928.9|9922.6|28
1659488400000|2022-08-03 01:00:00|9943|9935.2|9977.7|9973.9|9979.3|9973.9|9941.6|9935.2|415
1659488700000|2022-08-03 01:05:00|9977.6|9969.8|10000.1|9996.3|10006.8|10003|9972.1|9966.3|444
1659489000000|2022-08-03 01:10:00|10000.7|9996.9|9986.2|9978.4|10006.1|10000.7|9979.7|9973.4|305
1659489300000|2022-08-03 01:15:00|9987|9979.2|9995.3|9987.5|10001.1|9995.5|9969.9|9964.4|264
1659489600000|2022-08-03 01:20:00|9993.7|9989.9|9985.7|9981.9|10002.3|9997.5|9976.7|9971|200
1659489900000|2022-08-03 01:25:00|9988.1|9980.3|9998.9|9991.1|10000.3|9995.5|9985.3|9979.3|129
1659490200000|2022-08-03 01:30:00|9996.4|9992.6|10008.1|10000.3|10016|10010.3|9994.9|9990|164
1659490500000|2022-08-03 01:35:00|10005.6|10001.8|9987.9|9980.1|10008.1|10001.8|9985.5|9979.3|75
1659490800000|2022-08-03 01:40:00|9988|9980.2|10007.9|10000.1|10015.3|10011.5|9983.6|9978.1|112
1659491100000|2022-08-03 01:45:00|10008.1|10000.3|10015.7|10011.9|10028|10022.6|10004.5|9997.3|206
1659491400000|2022-08-03 01:50:00|10015.6|10011.8|10021.2|10017.4|10025.8|10020|10011|10006.2|141
1659491700000|2022-08-03 01:55:00|10021.3|10017.5|10035.3|10031.5|10041.7|10035.5|10019.2|10013.9|211
1659492000000|2022-08-03 02:00:00|10034.7|10030.9|10044.6|10036.8|10046.5|10040.7|10019.2|10014.9|179
1659492300000|2022-08-03 02:05:00|10043.1|10039.3|10029.2|10025.4|10045.6|10039.3|10029.2|10024.8|111
1659492600000|2022-08-03 02:10:00|10028.7|10024.9|10033.1|10029.3|10040.7|10036.4|10023.6|10019.8|135
1659492900000|2022-08-03 02:15:00|10035.1|10031.3|10017.8|10014|10037.6|10031.4|10016.9|10013.1|48
1659493200000|2022-08-03 02:20:00|10016.8|10016.5|10013.7|10005.9|10025.7|10020.3|10010.2|10004|76
1659493500000|2022-08-03 02:25:00|10012.2|10008.4|10017.8|10014|10018.7|10014.1|10011.3|10005.9|52
1659493800000|2022-08-03 02:30:00|10017.7|10013.9|10000.3|9996.5|10027.8|10022.9|9998.8|9994|168
1659494100000|2022-08-03 02:35:00|9999.9|9996.1|10005.3|10001.5|10008.9|10003.5|9994.3|9989|55
1659494400000|2022-08-03 02:40:00|10006.3|10002.5|10003.6|9995.8|10009.8|10005.5|9993.9|9988.2|36
1659494700000|2022-08-03 02:45:00|10003.7|9995.9|9993.2|9985.4|10004.7|9999.9|9984.8|9980|66
1659495000000|2022-08-03 02:50:00|9993.7|9985.9|9981.1|9977.3|9993.7|9988.4|9972.1|9967.8|149
1659495300000|2022-08-03 02:55:00|9983.6|9975.8|9984|9980.2|9989.6|9983.4|9970.5|9966.8|152
1659495600000|2022-08-03 03:00:00|9986.4|9978.6|9987.4|9979.6|9995.6|9990|9978|9971.9|134
1659495900000|2022-08-03 03:05:00|9985.9|9982.1|9990.7|9986.9|9999.4|9994.1|9985.9|9980.6|116
1659496200000|2022-08-03 03:10:00|9990.9|9987.1|9988.6|9980.8|9999.3|9994.1|9979.9|9974.4|116
1659496500000|2022-08-03 03:15:00|9988.4|9980.6|9988.8|9985|9993.9|9988.1|9983.3|9977.6|48
1659496800000|2022-08-03 03:20:00|9989.3|9985.5|9996.3|9992.5|9998.4|9993.5|9982.8|9977.5|41
1659497100000|2022-08-03 03:25:00|9996.8|9993|9999|9991.2|10004.3|9999|9995.3|9989.7|23
1659497400000|2022-08-03 03:30:00|9999.4|9991.6|9989.4|9986.6|9999.4|9992.1|9983.9|9978.6|17
1659497700000|2022-08-03 03:35:00|9990.2|9986.4|9989.2|9986.4|9994.5|9989.6|9989.2|9985.7|26
1659498000000|2022-08-03 03:40:00|9987.8|9984|9983.3|9979.5|9987.8|9984|9982.3|9978.5|43
1659498300000|2022-08-03 03:45:00|9983.8|9980|9981.8|9978|9985|9980.1|9977.2|9971.5|63
1659498600000|2022-08-03 03:50:00|9983.2|9975.4|9980.4|9976.6|9983.2|9979|9978.3|9974.7|26
1659498900000|2022-08-03 03:55:00|9980.8|9977|9975.9|9972.1|9981.5|9977.6|9972.9|9968.6|45
1659499200000|2022-08-03 04:00:00|9976.3|9972.5|9976.5|9968.7|9977.4|9972.5|9970|9965.7|44
1659499500000|2022-08-03 04:05:00|9973.9|9970.1|9972.9|9969.1|9974.6|9971.6|9969.8|9964.7|30
1659499800000|2022-08-03 04:10:00|9972.8|9969|9971.8|9968|9975.4|9971.5|9969.5|9963.7|30
1659500100000|2022-08-03 04:15:00|9970.9|9967.1|9969.8|9966|9973.4|9968.5|9968.4|9963.6|27
1659500400000|2022-08-03 04:20:00|9968.9|9965.1|9969.8|9966|9974.4|9970.4|9968.9|9964.6|11
1659500700000|2022-08-03 04:25:00|9972.2|9964.4|9973.8|9970|9974.3|9970.5|9969.8|9964.4|8
1659501000000|2022-08-03 04:30:00|9973.3|9969.5|9959.7|9955.9|9973.4|9969.5|9959.2|9954.5|20
1659501300000|2022-08-03 04:35:00|9960.2|9956.4|9965.7|9961.9|9966.2|9962.4|9960.2|9956.4|16
1659501600000|2022-08-03 04:40:00|9965.3|9961.5|9973.7|9969.9|9975.2|9969.9|9965.2|9961.4|12
1659501900000|2022-08-03 04:45:00|9973.2|9969.4|9973.7|9969.9|9975.2|9971.4|9970.7|9966.4|9
1659502200000|2022-08-03 04:50:00|9974.1|9970.3|9972.7|9968.9|9975.3|9970.5|9970.2|9965.5|1
1659502500000|2022-08-03 04:55:00|9974.1|9966.3|9972|9968.2|9974.2|9971.4|9966|9963.2|53
1659502800000|2022-08-03 05:00:00|9971.1|9967.3|9978.9|9975.1|9981.9|9976.7|9967.6|9963.8|69
1659503100000|2022-08-03 05:05:00|9978|9975.2|9971.9|9968.1|9978.9|9975.2|9968.9|9965.1|40
1659503400000|2022-08-03 05:10:00|9973.4|9969.6|9985.7|9982.9|9987.9|9982.9|9972.4|9967.1|18
1659503700000|2022-08-03 05:15:00|9985.9|9983.1|9982.4|9978.6|9987|9983.1|9980.4|9975|15
1659504000000|2022-08-03 05:20:00|9981.9|9978.1|9993.7|9985.9|9995.1|9991|9981.9|9975.1|119
1659504300000|2022-08-03 05:25:00|9992.2|9988.4|10002.5|9998.7|10004|10000.2|9986|9979.7|117
1659504600000|2022-08-03 05:30:00|10002|9998.2|10014.4|10010.6|10015.9|10011|9995.6|9990.9|138
1659504900000|2022-08-03 05:35:00|10014.3|10010.5|10015.1|10007.3|10019.9|10016.2|10008.5|10003.1|191
1659505200000|2022-08-03 05:40:00|10015|10007.2|10026.8|10023|10027.8|10023|10012.3|10006.1|186
1659505500000|2022-08-03 05:45:00|10028|10024.2|10022.4|10018.6|10037.8|10033.6|10021.4|10014.8|93
1659505800000|2022-08-03 05:50:00|10024.9|10017.1|10023.7|10015.9|10027.7|10022.3|10011.2|10005.9|67
1659506100000|2022-08-03 05:55:00|10024.5|10016.7|10027|10023.2|10029.6|10023.4|10012.6|10007.8|64
1659506400000|2022-08-03 06:00:00|10029.4|10021.6|10024.5|10016.7|10029.4|10023.6|10015.6|10011.8|145
1659506700000|2022-08-03 06:05:00|10024.6|10016.8|10022.9|10019.1|10032.3|10027.6|10017.8|10012.8|157
1659507000000|2022-08-03 06:10:00|10023.1|10019.3|10020.8|10017|10024.5|10019.5|10010.6|10005.7|125
1659507300000|2022-08-03 06:15:00|10022.2|10014.4|10017.8|10014|10026.2|10022.4|10011.3|10008.4|79
1659507600000|2022-08-03 06:20:00|10018.3|10014.5|10014.2|10010.4|10024.2|10019.6|10014.2|10009.5|84
1659507900000|2022-08-03 06:25:00|10015.1|10011.3|10020.3|10016.5|10027.3|10022.4|10014.8|10011|91
1659508200000|2022-08-03 06:30:00|10020.4|10016.6|10002.3|9994.5|10024.4|10019.6|9995.4|9992.2|368
1659508500000|2022-08-03 06:35:00|10000.7|9996.9|9990.4|9986.6|10001.4|9997.6|9989.4|9985.6|148
1659508800000|2022-08-03 06:40:00|9990.8|9987|9976.4|9972.6|9990.8|9987|9972|9967.6|279
1659509100000|2022-08-03 06:45:00|9976.3|9972.5|9993.7|9989.9|9999.5|9993.6|9976.3|9972.5|221
1659509400000|2022-08-03 06:50:00|9994.2|9990.4|9985|9981.2|9996.3|9992.4|9981.9|9978.1|246
1659509700000|2022-08-03 06:55:00|9985.5|9981.7|9971.5|9967.7|9988.9|9985.1|9970.4|9965.7|248
1659510000000|2022-08-03 07:00:00|9971.1|9967.3|9971.1|9967.3|10001.1|9997.3|9961.2|9957.8|552
1659510300000|2022-08-03 07:05:00|9971.6|9967.8|9972.4|9968.6|9978.8|9975|9965.2|9961.4|218
1659510600000|2022-08-03 07:10:00|9972.3|9968.5|9951.2|9947.4|9975.4|9971.6|9946.4|9943.6|446
1659510900000|2022-08-03 07:15:00|9950.6|9946.8|9972.4|9968.6|9980.4|9976.7|9949.6|9945.9|319
1659511200000|2022-08-03 07:20:00|9973.6|9969.8|9950.3|9946.5|9978.7|9974.9|9948.8|9945|405
1659511500000|2022-08-03 07:25:00|9950.2|9946.4|9951|9947.2|9958.6|9954.8|9946|9943.2|917
1659511800000|2022-08-03 07:30:00|9950.1|9946.3|9943.7|9939.9|9954|9950.2|9934.1|9930.5|688
1659512100000|2022-08-03 07:35:00|9943.2|9939.4|9953.8|9950|9962.6|9958.9|9942|9938.9|404
1659512400000|2022-08-03 07:40:00|9953.7|9949.9|9945.6|9941.8|9953.7|9949.9|9922.7|9919.8|701
1659512700000|2022-08-03 07:45:00|9944.5|9940.7|9935.7|9931.9|9964.3|9960.5|9931.8|9928|433
1659513000000|2022-08-03 07:50:00|9935.2|9931.4|9945.6|9941.8|9945.6|9941.8|9932.3|9928|509
1659513300000|2022-08-03 07:55:00|9945.8|9942|9922.2|9918.4|9948.8|9946|9917.2|9913.9|800
1659513600000|2022-08-03 08:00:00|9925.8|9918|9941.9|9938.1|9944|9940.3|9917.2|9914.3|991
1659513900000|2022-08-03 08:05:00|9942|9938.2|9894.4|9890.6|9942.1|9938.4|9891.9|9886.1|1407
1659514200000|2022-08-03 08:10:00|9894.3|9890.5|9881.5|9877.7|9902.3|9898.5|9878.4|9875.3|1781
1659514500000|2022-08-03 08:15:00|9881.4|9877.6|9882.6|9879.8|9897.5|9893.7|9880.5|9876.7|1342
1659514800000|2022-08-03 08:20:00|9882.7|9879.9|9892.5|9889.7|9906.5|9903.6|9876.7|9873.8|1454
1659515100000|2022-08-03 08:25:00|9894.5|9891.7|9916|9912.2|9926.9|9923.1|9882.4|9878|4491
1659515400000|2022-08-03 08:30:00|9916.1|9912.3|9927.7|9923.9|9928.6|9924.9|9901.9|9898.4|3007
1659515700000|2022-08-03 08:35:00|9927.8|9924|9923.5|9919.7|9932.7|9929.1|9914.5|9910.7|986
1659516000000|2022-08-03 08:40:00|9923.1|9919.3|9951.4|9947.6|9967|9963.2|9918.5|9915.7|1412
1659516300000|2022-08-03 08:45:00|9952.4|9948.6|9934.3|9930.5|9956.8|9953|9923.9|9920.1|890
1659516600000|2022-08-03 08:50:00|9934.2|9930.4|9916.4|9912.6|9938.6|9934.8|9909.5|9906.6|482
1659516900000|2022-08-03 08:55:00|9917.8|9914|9896.3|9892.5|9920.3|9915.5|9894.3|9890.5|1134
1659517200000|2022-08-03 09:00:00|9897.9|9894.1|9881.8|9878|9899.2|9895.4|9873.2|9870.4|1269
1659517500000|2022-08-03 09:05:00|9881.7|9877.9|9894.4|9890.6|9894.5|9891.7|9880.7|9877.9|629
1659517800000|2022-08-03 09:10:00|9893.5|9890.7|9915.7|9912.9|9919.6|9916.6|9884.7|9880.9|1093
1659518100000|2022-08-03 09:15:00|9915.8|9912|9917.7|9913.9|9919.4|9915.6|9901.6|9898.6|731
1659518400000|2022-08-03 09:20:00|9919.6|9915.8|9918.5|9914.7|9922.6|9918.8|9916.5|9913.6|376
1659518700000|2022-08-03 09:25:00|9918.6|9914.8|9884.2|9880.4|9919.5|9915.7|9880.6|9877.7|1735
1659519000000|2022-08-03 09:30:00|9884.3|9880.5|9897.9|9894.1|9903.9|9900.1|9880.3|9877.5|961
1659519300000|2022-08-03 09:35:00|9897.5|9893.7|9897.1|9894.3|9902.1|9898.4|9891|9887.3|621
1659519600000|2022-08-03 09:40:00|9897|9894.2|9935.6|9932.8|9935.6|9932.8|9896.9|9893.3|1346
1659519900000|2022-08-03 09:45:00|9934.9|9931.1|9922.9|9919.1|9937.7|9934.9|9913.6|9909.8|453
1659520200000|2022-08-03 09:50:00|9923|9919.2|9929.9|9926.1|9943.1|9939.3|9920.4|9916.6|717
1659520500000|2022-08-03 09:55:00|9930|9926.2|9929.9|9926.1|9939.9|9936.2|9918.1|9914.3|329
1659520800000|2022-08-03 10:00:00|9930.9|9927.1|9923.5|9920.7|9933.8|9930|9923.4|9919.6|159
1659521100000|2022-08-03 10:05:00|9923.9|9921.1|9939.5|9935.7|9942.2|9938.4|9923.9|9920.2|215
1659521400000|2022-08-03 10:10:00|9939.6|9935.8|9959.7|9955.9|9965.5|9961.7|9935.6|9930.7|357
1659521700000|2022-08-03 10:15:00|9959.3|9955.5|9954.5|9950.7|9962.7|9957.9|9941|9938.1|644
1659522000000|2022-08-03 10:20:00|9955.3|9951.5|9950.1|9946.3|9962.5|9958.7|9945.6|9941.8|440
1659522300000|2022-08-03 10:25:00|9950.6|9946.8|9926.8|9923|9952.7|9948.9|9924.6|9920.8|346
1659522600000|2022-08-03 10:30:00|9926.4|9922.6|9937.2|9933.4|9946.4|9942.6|9926.3|9922.5|320
1659522900000|2022-08-03 10:35:00|9936.4|9932.6|9952.7|9948.9|9958.4|9954.6|9931.3|9927.5|879
1659523200000|2022-08-03 10:40:00|9952.6|9948.8|9936.1|9932.3|9952.6|9948.8|9926.3|9923.5|1593
1659523500000|2022-08-03 10:45:00|9936.4|9932.6|9945.5|9941.7|9946.4|9942.6|9917.1|9913.3|507
1659523800000|2022-08-03 10:50:00|9945.4|9941.6|9929.8|9926|9945.4|9941.6|9916.1|9912.3|428
1659524100000|2022-08-03 10:55:00|9927.7|9919.9|9910.2|9906.4|9934.3|9929.9|9906.5|9901.2|1224
1659524400000|2022-08-03 11:00:00|9909.7|9905.9|9936.8|9933|9944.8|9940.5|9905.9|9902.1|577
1659524700000|2022-08-03 11:05:00|9936.9|9933.1|9919.3|9915.5|9936.9|9933.1|9914.9|9911.1|542
1659525000000|2022-08-03 11:10:00|9919.4|9915.6|9934.6|9930.8|9938.6|9934.8|9906.7|9903.9|610
1659525300000|2022-08-03 11:15:00|9937.6|9933.8|9972.2|9968.4|9973.5|9968.7|9926.9|9923.1|1288
1659525600000|2022-08-03 11:20:00|9972.1|9968.3|9962.5|9958.7|9988.6|9984.5|9958.1|9954.3|935
1659525900000|2022-08-03 11:25:00|9962.9|9959.1|9987.8|9984|9990.3|9986.5|9961.8|9959|1017
1659526200000|2022-08-03 11:30:00|9987.6|9983.8|10050.2|10046.4|10050.2|10046.4|9984.9|9981.1|2259
1659526500000|2022-08-03 11:35:00|10050.6|10046.8|10073.5|10069.7|10083.2|10078.4|10049.7|10045.9|2300
1659526800000|2022-08-03 11:40:00|10073.6|10069.8|10093.2|10089.4|10094.8|10092|10062.7|10057.8|914
1659527100000|2022-08-03 11:45:00|10093.6|10089.8|10092.9|10089.1|10117.3|10114.3|10085.3|10081.6|939
1659527400000|2022-08-03 11:50:00|10093|10089.2|10098.2|10094.4|10110.9|10107.1|10093|10089.2|428
1659527700000|2022-08-03 11:55:00|10098.3|10094.5|10128.5|10124.7|10151.6|10148.6|10097.3|10093.5|1644
1659528000000|2022-08-03 12:00:00|10130.6|10125.7|10144.2|10140.4|10163.4|10159.6|10128.2|10123.5|2092
1659528300000|2022-08-03 12:05:00|10144.1|10140.3|10143.9|10141.1|10151.1|10148.3|10129|10123.4|1451
1659528600000|2022-08-03 12:10:00|10144.8|10141|10133.7|10129.9|10163|10160.1|10129.3|10125.6|1162
1659528900000|2022-08-03 12:15:00|10134.1|10131.3|10150|10146.2|10155.8|10152|10130.3|10126.6|440
1659529200000|2022-08-03 12:20:00|10151.6|10147.8|10155|10152.2|10158.4|10154.6|10140|10136.8|502
1659529500000|2022-08-03 12:25:00|10156|10152.3|10155.8|10152|10166|10163.2|10148.1|10145.2|889
1659529800000|2022-08-03 12:30:00|10156.8|10153|10163.6|10160.8|10189.8|10186|10156.5|10152.7|1223
1659530100000|2022-08-03 12:35:00|10163.5|10160.7|10152.1|10148.3|10169.5|10166.7|10145.5|10141.7|597
1659530400000|2022-08-03 12:40:00|10151.3|10147.5|10161.9|10158.1|10168.9|10165.1|10150.2|10146.4|986
1659530700000|2022-08-03 12:45:00|10162.3|10158.5|10172.6|10168.8|10180.8|10177.9|10154.9|10151.1|1022
1659531000000|2022-08-03 12:50:00|10171.7|10168.9|10196.2|10192.4|10204.2|10201.3|10162.9|10159.1|1797
1659531300000|2022-08-03 12:55:00|10196.4|10192.6|10171.4|10167.6|10206.5|10203.7|10171.2|10167.1|1116
1659531600000|2022-08-03 13:00:00|10171.5|10167.7|10121|10117.2|10180.2|10176.5|10114.7|10110.9|2833
1659531900000|2022-08-03 13:05:00|10120.9|10117.1|10077.8|10074|10137.1|10133.3|10073.9|10068.1|1806
1659532200000|2022-08-03 13:10:00|10076.7|10072.9|10059|10055.2|10090.6|10086.8|10050.4|10046.8|1993
1659532500000|2022-08-03 13:15:00|10058.2|10054.4|10036|10033.2|10060.5|10057.2|9999.7|9996|2608
1659532800000|2022-08-03 13:20:00|10035|10032.2|10035.8|10032|10046.3|10043.4|10026|10022.3|1587
1659533100000|2022-08-03 13:25:00|10035.9|10032.1|10033.2|10029.4|10040.9|10037.1|10019.4|10016.5|1453
1659533400000|2022-08-03 13:30:00|10033.1|10029.3|10025.7|10021.9|10037.9|10035.1|10008.9|10006|2319
1659533700000|2022-08-03 13:35:00|10026|10022.2|10029.5|10025.7|10044.2|10040.4|10006.4|10002.6|1652
1659534000000|2022-08-03 13:40:00|10029.6|10025.8|10038.1|10034.3|10053.8|10050.5|10026.3|10022.5|1053
1659534300000|2022-08-03 13:45:00|10038.2|10034.4|10058.9|10056.1|10060.7|10057|10028.1|10024.3|1596
1659534600000|2022-08-03 13:50:00|10058.8|10056|10049.1|10045.3|10070.6|10066.8|10034.1|10030.3|1285
1659534900000|2022-08-03 13:55:00|10048.7|10044.9|10030.5|10022.7|10051.3|10047.5|10025.6|10021.8|1079
1659535200000|2022-08-03 14:00:00|10027|10023.2|10038.7|10034.9|10041.5|10037.7|9997.7|9994.7|1399
1659535500000|2022-08-03 14:05:00|10038.6|10034.8|10026.1|10022.3|10050.9|10047.1|10017.1|10013.3|570
1659535800000|2022-08-03 14:10:00|10026|10022.2|10041.4|10037.6|10044.2|10038.4|10018.9|10015.2|702
1659536100000|2022-08-03 14:15:00|10041.2|10037.4|9978.5|9975.7|10041.8|10038|9978.1|9975.3|2230
1659536400000|2022-08-03 14:20:00|9978.4|9975.6|9962.8|9959|9991.8|9988|9943.5|9939.8|2058
1659536700000|2022-08-03 14:25:00|9961.9|9959.1|9978.7|9974.9|9982.1|9978.4|9957.9|9955.1|1389
1659537000000|2022-08-03 14:30:00|9970.3|9962.5|9943|9939.2|9979.9|9976.1|9940.2|9935.5|4005
1659537300000|2022-08-03 14:35:00|9943.2|9939.4|9886.5|9882.7|9945.2|9941.4|9849.1|9845.8|6874
1659537600000|2022-08-03 14:40:00|9886.6|9882.8|9908.4|9905.6|9909.4|9905.6|9869.5|9866.6|2986
1659537900000|2022-08-03 14:45:00|9908.5|9905.7|9877.3|9873.5|9910.2|9906.5|9869.2|9866|2309
1659538200000|2022-08-03 14:50:00|9883.6|9880.8|9825.1|9821.3|9884.4|9880.8|9811.3|9808.5|7393
1659538500000|2022-08-03 14:55:00|9825.2|9822.4|9835.5|9831.7|9865.4|9861.7|9821.9|9819|3663
1659538800000|2022-08-03 15:00:00|9836.4|9832.7|9780.3|9776.5|9836.4|9832.7|9772.8|9769.7|6432
1659539100000|2022-08-03 15:05:00|9780.5|9776.7|9797.9|9794.1|9798.4|9794.6|9769.7|9766.9|4125
1659539400000|2022-08-03 15:10:00|9797.1|9793.3|9815.2|9812.4|9825.9|9822.1|9784|9780.6|2165
1659539700000|2022-08-03 15:15:00|9815.3|9811.5|9821|9818.2|9831.9|9828.3|9798|9794.7|1624
1659540000000|2022-08-03 15:20:00|9821.3|9818.5|9803.5|9799.7|9841.5|9838.2|9801.3|9797.5|2242
1659540300000|2022-08-03 15:25:00|9803.3|9799.5|9823.4|9819.6|9842.5|9839.7|9782|9778.2|7544
1659540600000|2022-08-03 15:30:00|9822.6|9818.8|9812.9|9809.1|9830.7|9827.9|9800.9|9798.1|4159
1659540900000|2022-08-03 15:35:00|9812.8|9809|9805.5|9801.7|9841.3|9837.5|9804.4|9800.7|1332
1659541200000|2022-08-03 15:40:00|9805.6|9801.8|9798.9|9795.1|9814.2|9810.4|9788.5|9785.6|1166
1659541500000|2022-08-03 15:45:00|9797.9|9792.7|9800.3|9797.5|9818.1|9814.3|9763.1|9760.3|4631
1659541800000|2022-08-03 15:50:00|9799.9|9796.5|9787.4|9783.6|9802.2|9798.4|9769.3|9766.5|1273
1659542100000|2022-08-03 15:55:00|9787.3|9784.5|9769.3|9766.5|9797.1|9793.3|9757.3|9754.4|1739
1659542400000|2022-08-03 16:00:00|9770.2|9766.4|9737.2|9733.4|9770.2|9766.5|9719.4|9716.6|3002
1659542700000|2022-08-03 16:05:00|9738|9734.2|9728.9|9726.1|9750.2|9746.4|9724.6|9721.6|1830
1659543000000|2022-08-03 16:10:00|9728.8|9726|9741.1|9737.3|9754.9|9751.3|9728.8|9725.1|1638
1659543300000|2022-08-03 16:15:00|9741.2|9737.4|9723.8|9721|9746.3|9743|9720.8|9717.7|2658
1659543600000|2022-08-03 16:20:00|9724.7|9720.9|9742.9|9739.1|9750.8|9747|9722.9|9719.9|1046
1659543900000|2022-08-03 16:25:00|9741.8|9739|9740.7|9736.9|9758.2|9755.4|9738.7|9735.7|1466
1659544200000|2022-08-03 16:30:00|9739.8|9737|9735.4|9732.6|9741.6|9738.8|9720.6|9717.7|1896
1659544500000|2022-08-03 16:35:00|9736.3|9732.5|9705.8|9702|9736.4|9733.5|9700.8|9697|1864
1659544800000|2022-08-03 16:40:00|9705.9|9702.1|9685.9|9682.1|9708.8|9705.8|9684|9680.3|2424
1659545100000|2022-08-03 16:45:00|9685.8|9683|9689.6|9685.8|9691.6|9687.9|9676.9|9674.1|2998
1659545400000|2022-08-03 16:50:00|9688.7|9685.9|9711.5|9707.7|9719.3|9715.5|9681.7|9678.8|1347
1659545700000|2022-08-03 16:55:00|9710.6|9706.8|9731.7|9727.9|9732.5|9728.7|9692.6|9689.7|1297
1659546000000|2022-08-03 17:00:00|9731.3|9727.5|9700.8|9698|9737.6|9734.1|9691.3|9687.6|1338
1659546300000|2022-08-03 17:05:00|9700.9|9698.1|9714.6|9711.8|9715.5|9711.8|9684.7|9680.9|1416
1659546600000|2022-08-03 17:10:00|9714.5|9711.7|9692.4|9688.6|9717.5|9713.7|9682.9|9680.1|1424
1659546900000|2022-08-03 17:15:00|9692.2|9688.4|9692.8|9689|9699.4|9696.2|9682.5|9678.7|1129
1659547200000|2022-08-03 17:20:00|9693.6|9689.8|9709.2|9706.4|9713.1|9710.3|9682.3|9679|703
1659547500000|2022-08-03 17:25:00|9709|9706.2|9740|9736.2|9741|9737.3|9704.9|9701.1|1891
1659547800000|2022-08-03 17:30:00|9740.1|9737.2|9716|9712.2|9742.8|9739.8|9703.3|9699.5|1770
1659548100000|2022-08-03 17:35:00|9715.1|9712.3|9721.9|9719.1|9728.1|9724.8|9712.9|9709.1|772
1659548400000|2022-08-03 17:40:00|9722|9719.2|9707|9703.2|9726.5|9722.7|9699.9|9697.1|1179
1659548700000|2022-08-03 17:45:00|9706.9|9703.1|9730.9|9728.1|9734.8|9731.1|9699.9|9697|685
1659549000000|2022-08-03 17:50:00|9730.1|9727.1|9760.2|9756.4|9769.4|9762.3|9725.9|9722.2|1365
1659549300000|2022-08-03 17:55:00|9760.1|9756.3|9722.5|9718.7|9761.2|9758.3|9721.6|9718.6|900
1659549600000|2022-08-03 18:00:00|9723.5|9719.7|9721.7|9717.9|9727.5|9723.7|9704.5|9701.6|1478
1659549900000|2022-08-03 18:05:00|9722.7|9719.9|9723.5|9719.7|9726.4|9722.7|9711.7|9707.9|982
1659550200000|2022-08-03 18:10:00|9723.6|9719.8|9716.5|9712.7|9731.4|9727.7|9713.4|9709.8|1278
1659550500000|2022-08-03 18:15:00|9715.6|9712.8|9698.1|9694.3|9723.7|9720.7|9691.9|9688.1|1722
1659550800000|2022-08-03 18:20:00|9698|9694.2|9718.7|9714.9|9722.3|9719.5|9690.8|9687.1|1983
1659551100000|2022-08-03 18:25:00|9718.6|9715.8|9628.4|9625.6|9721.1|9717.3|9626.5|9622.9|11284
1659551400000|2022-08-03 18:30:00|9629.4|9626.5|9639.1|9635.3|9646.4|9643.6|9629.3|9625.7|2075
1659551700000|2022-08-03 18:35:00|9639.9|9636.1|9635.3|9631.5|9640.1|9636.3|9619.2|9616.2|1394
1659552000000|2022-08-03 18:40:00|9634.7|9630.9|9650.2|9646.4|9654.3|9650.5|9628.8|9624|860
1659552300000|2022-08-03 18:45:00|9650.1|9646.3|9648.4|9644.6|9654.2|9651.4|9639.4|9635.6|333
1659552600000|2022-08-03 18:50:00|9648.3|9644.5|9645.7|9641.9|9655.3|9652.3|9643.3|9639.5|451
1659552900000|2022-08-03 18:55:00|9644.9|9641.1|9659|9656.2|9663.3|9659.5|9643.3|9639.5|726
1659553200000|2022-08-03 19:00:00|9659.2|9656.4|9659.3|9655.5|9663.3|9659.5|9650.3|9646.6|224
1659553500000|2022-08-03 19:05:00|9659.4|9655.6|9660.5|9656.7|9662.3|9658.6|9653.4|9649.7|161
1659553800000|2022-08-03 19:10:00|9660.3|9656.5|9664.4|9660.6|9668.3|9664.5|9657.6|9653.8|233
1659554100000|2022-08-03 19:15:00|9664|9660.2|9663.5|9659.7|9666.4|9662.6|9656.5|9652.7|127
1659554400000|2022-08-03 19:20:00|9664.3|9660.5|9665.4|9661.6|9666.9|9663.1|9661.4|9657.6|85
1659554700000|2022-08-03 19:25:00|9664.5|9661.7|9675.4|9671.6|9678.4|9675.6|9662.6|9658.8|238
1659555000000|2022-08-03 19:30:00|9676.4|9672.6|9677.3|9673.5|9684.4|9680.6|9674|9670.2|180
1659555300000|2022-08-03 19:35:00|9677.2|9673.4|9664.2|9660.4|9679.2|9676.4|9661.7|9657.9|138
1659555600000|2022-08-03 19:40:00|9664.3|9661.5|9678.5|9674.7|9682.5|9678.7|9664.3|9661.4|434
1659555900000|2022-08-03 19:45:00|9678.4|9674.6|9678.1|9674.3|9685.1|9682.3|9668.3|9664.6|340
1659556200000|2022-08-03 19:50:00|9678|9674.2|9668.5|9664.7|9681.1|9677.3|9667|9663.2|195
1659556500000|2022-08-03 19:55:00|9667.9|9664.1|9651.8|9648|9667.9|9664.1|9650.8|9648|141
1659556800000|2022-08-03 20:00:00|9651.6|9647.8|9662.2|9658.4|9662.2|9658.4|9641.2|9638.2|180
1659557100000|2022-08-03 20:05:00|9662.7|9658.9|9662|9658.2|9667|9662.4|9658.7|9655.9|139
1659557400000|2022-08-03 20:10:00|9661.9|9658.1|9664.5|9660.7|9665.6|9661.8|9659|9655.2|149
1659557700000|2022-08-03 20:15:00|9664.6|9660.8|9668.7|9664.9|9668.7|9664.9|9655.1|9651.3|321
1659558000000|2022-08-03 20:20:00|9667.9|9664.1|9664.8|9661|9669.2|9665.4|9662.8|9658.1|32
1659558300000|2022-08-03 20:25:00|9664|9660.2|9663.9|9660.1|9665.4|9661.6|9662|9658.2|19
1659558600000|2022-08-03 20:30:00|9664.3|9660.5|9666.4|9662.6|9669.3|9665.5|9662.9|9660.1|10
1659558900000|2022-08-03 20:35:00|9666.3|9662.5|9667.9|9664.1|9671|9667.2|9663.8|9660|49
1659559200000|2022-08-03 20:40:00|9668.8|9665|9676.2|9672.4|9676.8|9673|9667.9|9665|92
1659559500000|2022-08-03 20:45:00|9675.3|9671.5|9683|9679.2|9683|9679.2|9673.8|9670.1|84
1659559800000|2022-08-03 20:50:00|9683.5|9679.7|9686.7|9682.9|9686.7|9682.9|9679.6|9675.8|73
1659560100000|2022-08-03 20:55:00|9686.5|9682.7|9681.6|9677.8|9686.7|9683|9680.2|9674.6|141
1659560400000|2022-08-03 21:00:00|9682|9678.2|9667.2|9659.4|9685.7|9681.9|9663.1|9659.4|44
1659560700000|2022-08-03 21:05:00|9665.2|9657.4|9664.7|9656.9|9666|9658.2|9663.7|9655.9|10
1659561000000|2022-08-03 21:10:00|9665.1|9657.3|9664.7|9656.9|9665.2|9657.4|9664.7|9656.9|1
1659561300000|2022-08-03 21:15:00|||||||||20
1659561600000|2022-08-03 21:20:00|9665.5|9657.7|9668.4|9660.6|9668.4|9660.6|9663.7|9655.9|13
1659561900000|2022-08-03 21:25:00|9669.2|9661.4|9670.6|9662.8|9670.6|9662.8|9669.2|9661.4|3
1659562200000|2022-08-03 21:30:00|9671.1|9663.3|9671.6|9663.8|9671.6|9663.8|9671.1|9663.3|3
1659562500000|2022-08-03 21:35:00|9672.4|9664.6|9675.1|9667.3|9679.1|9671.3|9672.4|9664.6|4
1659562800000|2022-08-03 21:40:00|||||||||1
1659563100000|2022-08-03 21:45:00|||||||||2
1659563400000|2022-08-03 21:50:00|9676.6|9668.8|9676.6|9668.8|9677.1|9669.3|9661.6|9657.1|11
1659563700000|2022-08-03 21:55:00|9676.9|9669.1|9676.5|9668.7|9677.1|9673.7|9671.3|9663.5|1
1659571200000|2022-08-04 00:00:00|9684.6|9680.8|9710.7|9706.9|9711.4|9707.6|9678.3|9671.3|287
1659571500000|2022-08-04 00:05:00|9709.3|9705.5|9708.6|9704.8|9712.4|9707.5|9702.3|9697.6|120
1659571800000|2022-08-04 00:10:00|9708.9|9705.1|9700.2|9696.4|9711.1|9706.5|9695.7|9691.9|89
1659572100000|2022-08-04 00:15:00|9703.8|9696|9699.9|9692.1|9708.1|9703.3|9683.7|9676.8|199
1659572400000|2022-08-04 00:20:00|9699.7|9691.9|9703.8|9696|9709.4|9703.3|9699.7|9691.9|76
1659572700000|2022-08-04 00:25:00|9700.4|9696.6|9706.3|9702.5|9712.7|9707|9700.4|9696|27
1659573000000|2022-08-04 00:30:00|9705.5|9701.7|9702.6|9694.8|9707.7|9702.6|9696.4|9690.2|101
1659573300000|2022-08-04 00:35:00|9702.8|9695|9687.5|9683.7|9704.3|9700.5|9682.2|9675.1|101
1659573600000|2022-08-04 00:40:00|9687|9683.2|9680.4|9676.6|9687.4|9683.2|9676.5|9672.7|85
1659573900000|2022-08-04 00:45:00|9680.8|9677|9702.9|9695.1|9702.9|9696.7|9672.9|9669.8|144
1659574200000|2022-08-04 00:50:00|9703.7|9695.9|9714.5|9711.7|9717.6|9713.8|9702.3|9695.9|106
1659574500000|2022-08-04 00:55:00|9714.6|9710.8|9704.6|9696.8|9715.5|9711.8|9699.1|9693.8|83
1659574800000|2022-08-04 01:00:00|9703.8|9696|9647.7|9639.9|9703.8|9698.3|9643.7|9638.4|791
1659575100000|2022-08-04 01:05:00|9644.7|9640.9|9655.4|9647.6|9672.5|9667.1|9641.7|9635.5|355
1659575400000|2022-08-04 01:10:00|9654.6|9646.8|9634.5|9630.7|9656.3|9650.1|9622.3|9617|591
1659575700000|2022-08-04 01:15:00|9635|9631.2|9650.4|9646.6|9668.7|9662.6|9632.1|9628.2|372
1659576000000|2022-08-04 01:20:00|9650.9|9648.1|9666.7|9658.9|9667.9|9661.6|9650|9645.1|217
1659576300000|2022-08-04 01:25:00|9664.2|9660.4|9698.1|9690.3|9699.5|9692.4|9663.3|9657.9|314
1659576600000|2022-08-04 01:30:00|9698.5|9690.7|9713.7|9709.9|9717.3|9711.9|9689.5|9684.6|179
1659576900000|2022-08-04 01:35:00|9716.1|9708.3|9703.1|9695.3|9725.1|9720.2|9693.6|9688.3|237
1659577200000|2022-08-04 01:40:00|9700.7|9696.9|9694.2|9690.4|9706|9701.1|9689.5|9685.7|98
1659577500000|2022-08-04 01:45:00|9693.4|9689.6|9701.6|9697.8|9707.5|9702.1|9691.3|9685.9|83
1659577800000|2022-08-04 01:50:00|9701.5|9697.7|9691.5|9687.7|9704.6|9700.8|9689.7|9684.1|133
1659578100000|2022-08-04 01:55:00|9691.4|9687.6|9715.6|9707.8|9716.7|9710.3|9689.9|9686|103
1659578400000|2022-08-04 02:00:00|9715.7|9707.9|9726|9722.2|9726.7|9722.9|9708.2|9702.9|139
1659578700000|2022-08-04 02:05:00|9726.1|9722.3|9714.7|9710.9|9727.2|9723.8|9713.2|9708.4|146
1659579000000|2022-08-04 02:10:00|9714.6|9710.8|9704.4|9696.6|9716.2|9710.8|9691.4|9686.6|108
1659579300000|2022-08-04 02:15:00|9704.3|9696.5|9700.7|9696.9|9707.4|9702|9698.7|9693.4|16
1659579600000|2022-08-04 02:20:00|9702|9694.2|9696.7|9692.9|9702|9695.9|9692.6|9686.5|9
1659579900000|2022-08-04 02:25:00|9696.5|9692.7|9692.6|9688.8|9699|9692.8|9683.7|9679.3|65
1659580200000|2022-08-04 02:30:00|9692.7|9688.9|9687|9683.2|9703.3|9697|9682.5|9677.4|197
1659580500000|2022-08-04 02:35:00|9684.1|9680.3|9689.2|9685.4|9696.7|9691.3|9677|9671.7|169
1659580800000|2022-08-04 02:40:00|9690.9|9683.1|9695.2|9687.4|9695.2|9689.6|9676.3|9670.9|151
1659581100000|2022-08-04 02:45:00|9694.2|9686.4|9692.3|9688.5|9703.6|9697.5|9686.9|9682.1|69
1659581400000|2022-08-04 02:50:00|9692.2|9688.4|9671.3|9667.5|9694.8|9689.4|9670.3|9667.4|132
1659581700000|2022-08-04 02:55:00|9670.4|9667.6|9685.7|9681.9|9695.2|9689.1|9668.5|9665.5|49
1659582000000|2022-08-04 03:00:00|9685.9|9682.1|9679.9|9676.1|9686.7|9682.6|9675.7|9669.5|92
1659582300000|2022-08-04 03:05:00|9682.3|9674.5|9678.4|9670.6|9683.4|9677.1|9668.3|9665.5|98
1659582600000|2022-08-04 03:10:00|9676.8|9673|9670.8|9667|9682.6|9678|9669.8|9665.4|30
1659582900000|2022-08-04 03:15:00|9670.4|9666.6|9666.8|9663|9677.2|9671.9|9661.3|9655.5|80
1659583200000|2022-08-04 03:20:00|9667.6|9663.8|9659.8|9656|9671.4|9665.1|9651.8|9648|90
1659583500000|2022-08-04 03:25:00|9660.3|9656.5|9664.4|9660.6|9674.2|9668.9|9660.3|9655.4|85
1659583800000|2022-08-04 03:30:00|9664.8|9661|9669.7|9665.9|9670.2|9666.4|9661.5|9656.3|22
1659584100000|2022-08-04 03:35:00|9669.2|9665.4|9672|9668.2|9673.9|9670.1|9668.7|9664.9|19
1659584400000|2022-08-04 03:40:00|9671.9|9668.1|9659.4|9655.6|9671.9|9668.1|9659.1|9655.3|30
1659584700000|2022-08-04 03:45:00|9659.5|9655.7|9668.8|9665|9671.8|9666.3|9656.6|9652.2|15
1659585000000|2022-08-04 03:50:00|9668.6|9664.8|9670.2|9666.4|9672.6|9668.8|9668.6|9664.8|13
1659585300000|2022-08-04 03:55:00|9670.3|9667.4|9664.8|9661|9677.2|9671|9657.1|9653.3|106
1659585600000|2022-08-04 04:00:00|9663.8|9660|9672.6|9668.8|9674.6|9670.8|9662.3|9659.1|35
1659585900000|2022-08-04 04:05:00|9672.1|9668.3|9672.8|9669|9678.2|9672.8|9668.4|9663.3|50
1659586200000|2022-08-04 04:10:00|9672.5|9668.7|9672.2|9668.4|9676.9|9673.1|9671.7|9666.8|6
1659586500000|2022-08-04 04:15:00|9670.7|9667.9|9673.5|9669.7|9673.5|9669.7|9667.7|9663.6|14
1659586800000|2022-08-04 04:20:00|9673.1|9669.3|9676|9672.2|9676.5|9672.7|9670.1|9666.3|13
1659587100000|2022-08-04 04:25:00|9674.7|9671.9|9679.2|9675.4|9680.8|9677|9674.7|9670.9|63
1659587400000|2022-08-04 04:30:00|9678.3|9675.5|9662.5|9658.7|9678.8|9675.5|9650|9646.2|120
1659587700000|2022-08-04 04:35:00|9662.7|9658.9|9661.7|9657.9|9667.3|9662|9660.9|9656|24
1659588000000|2022-08-04 04:40:00|9664.2|9656.4|9665.6|9661.8|9667.1|9661.9|9660.7|9655.8|14
1659588300000|2022-08-04 04:45:00|9665.7|9661.9|9667.7|9663.9|9668.2|9664.4|9662.7|9658.9|36
1659588600000|2022-08-04 04:50:00|9667.2|9663.4|9669.7|9665.9|9671.6|9667.8|9666.2|9662.3|18
1659588900000|2022-08-04 04:55:00|9670.1|9666.3|9671.7|9667.9|9674.4|9670.6|9670.1|9665.8|67
1659589200000|2022-08-04 05:00:00|9672.7|9668.9|9667.6|9663.8|9678.7|9674.9|9666.6|9661.4|37
1659589500000|2022-08-04 05:05:00|9668.6|9664.8|9657.4|9653.6|9671.9|9667.1|9656.4|9650.2|35
1659589800000|2022-08-04 05:10:00|9657.9|9654.1|9660.4|9656.6|9662.9|9658.2|9654.9|9651|24
1659590100000|2022-08-04 05:15:00|9659.1|9656.3|9669.5|9665.7|9671.8|9665.7|9658.9|9655.6|19
1659590400000|2022-08-04 05:20:00|9669.4|9665.6|9680|9676.2|9680|9676.2|9664.9|9659.1|21
1659590700000|2022-08-04 05:25:00|9679.6|9675.8|9672.4|9668.6|9684|9679.2|9671.4|9666.3|28
1659591000000|2022-08-04 05:30:00|9672.5|9668.7|9667.1|9663.3|9678.1|9674.1|9659.9|9656.8|317
1659591300000|2022-08-04 05:35:00|9668.7|9660.9|9663.9|9660.1|9672.6|9666.4|9650.9|9645.8|122
1659591600000|2022-08-04 05:40:00|9664.8|9661|9661.3|9653.5|9669.6|9665.2|9655.9|9649.7|59
1659591900000|2022-08-04 05:45:00|9661.4|9653.6|9634.7|9631.9|9661.4|9655.9|9633.7|9629.8|244
1659592200000|2022-08-04 05:50:00|9634.3|9630.5|9633.4|9629.6|9644.5|9638.2|9631.1|9625.7|186
1659592500000|2022-08-04 05:55:00|9631.3|9628.5|9634.9|9631.1|9647.1|9643.3|9630.7|9625.7|162
1659592800000|2022-08-04 06:00:00|9635|9631.2|9629.3|9625.5|9643.7|9638.4|9622.9|9619.2|270
1659593100000|2022-08-04 06:05:00|9626.4|9622.6|9633.5|9629.7|9641.6|9637.8|9621.3|9617.1|225
1659593400000|2022-08-04 06:10:00|9634.2|9630.4|9627.1|9623.3|9640|9635.3|9618.1|9615.3|305
1659593700000|2022-08-04 06:15:00|9627|9623.2|9623|9619.2|9630|9625.6|9617.5|9613.8|435
1659594000000|2022-08-04 06:20:00|9622.6|9618.8|9626.5|9622.7|9628.7|9624.9|9618.4|9613.8|183
1659594300000|2022-08-04 06:25:00|9626.9|9623.1|9619.3|9615.5|9626.9|9623.1|9617.3|9614.4|256
1659594600000|2022-08-04 06:30:00|9619.4|9615.6|9646.3|9642.5|9649.2|9645.4|9617.1|9614.3|1063
1659594900000|2022-08-04 06:35:00|9646.2|9642.4|9631.6|9627.8|9646.2|9642.4|9629.6|9625.8|235
1659595200000|2022-08-04 06:40:00|9630.6|9628.8|9643.6|9639.8|9648.2|9644.4|9628.6|9624.8|133
1659595500000|2022-08-04 06:45:00|9643.2|9639.4|9651.4|9647.6|9657.9|9654.1|9641.1|9637.3|261
1659595800000|2022-08-04 06:50:00|9652.5|9644.7|9657.4|9653.6|9658.8|9655|9642.4|9638.6|280
1659596100000|2022-08-04 06:55:00|9657.3|9653.5|9641.3|9637.5|9661|9656.6|9640.8|9637|478
1659596400000|2022-08-04 07:00:00|9641.2|9637.4|9678.2|9674.4|9679.2|9675.5|9630|9626.3|916
1659596700000|2022-08-04 07:05:00|9677.8|9674|9668|9664.2|9689.1|9685.4|9667.1|9663.3|714
1659597000000|2022-08-04 07:10:00|9667.9|9664.1|9625.5|9621.7|9671.9|9668.1|9619.8|9616.8|2188
1659597300000|2022-08-04 07:15:00|9626|9622.2|9607.6|9603.8|9627.6|9623.8|9598.2|9594.5|1777
1659597600000|2022-08-04 07:20:00|9606.3|9602.5|9597.5|9593.7|9615.2|9611.5|9596.2|9593.4|1495
1659597900000|2022-08-04 07:25:00|9597.4|9593.6|9614.3|9611.5|9617.8|9614|9597.4|9593.6|873
1659598200000|2022-08-04 07:30:00|9613.5|9610.7|9633|9629.2|9647.5|9643.7|9613.3|9610.5|1129
1659598500000|2022-08-04 07:35:00|9633.1|9629.3|9617|9613.2|9636.4|9632.6|9610.8|9607|767
1659598800000|2022-08-04 07:40:00|9616.2|9612.4|9602|9598.2|9616.2|9612.4|9583.3|9580.4|1151
1659599100000|2022-08-04 07:45:00|9601.1|9598.3|9590.1|9586.3|9604.1|9600.3|9584.2|9580.5|451
1659599400000|2022-08-04 07:50:00|9590|9586.2|9614.5|9610.7|9615|9611.2|9588.2|9584.4|690
1659599700000|2022-08-04 07:55:00|9615.7|9611.9|9637.3|9633.5|9641.6|9638.3|9606.1|9602.3|833
1659600000000|2022-08-04 08:00:00|9636.4|9633.6|9628.7|9624.9|9670.8|9667|9619.5|9616.7|1490
1659600300000|2022-08-04 08:05:00|9628.6|9624.8|9638.4|9634.6|9643.8|9640.5|9625.6|9622|468
1659600600000|2022-08-04 08:10:00|9638.3|9634.5|9635.6|9631.8|9644.7|9641.8|9631.2|9627.7|351
1659600900000|2022-08-04 08:15:00|9636.1|9632.3|9681|9677.2|9681.8|9678.1|9635.5|9631.8|991
1659601200000|2022-08-04 08:20:00|9681.8|9678|9667.5|9663.7|9698.2|9695.3|9666.5|9663.4|1449
1659601500000|2022-08-04 08:25:00|9667.4|9664.6|9650.7|9647.9|9671.1|9665.6|9645.6|9640.6|4712
1659601800000|2022-08-04 08:30:00|9651.6|9647.8|9655.5|9651.7|9662.2|9658.5|9627|9623.2|1690
1659602100000|2022-08-04 08:35:00|9655.1|9651.3|9681.9|9678.1|9683.1|9680.3|9655|9651.2|1377
1659602400000|2022-08-04 08:40:00|9681.1|9677.3|9664.8|9661|9685.9|9682.1|9654.6|9650.8|703
1659602700000|2022-08-04 08:45:00|9664.4|9660.6|9664.8|9661|9677.3|9673.5|9662.2|9658.5|415
1659603000000|2022-08-04 08:50:00|9664.3|9660.5|9665.2|9661.4|9667.1|9663.5|9648.4|9645.6|224
1659603300000|2022-08-04 08:55:00|9665.1|9661.3|9647.3|9643.5|9668.4|9664.6|9646.4|9643.5|744
1659603600000|2022-08-04 09:00:00|9647.4|9643.6|9606.8|9603|9653.9|9650.1|9605.4|9602.5|2086
1659603900000|2022-08-04 09:05:00|9606.4|9602.6|9601.3|9597.5|9611.4|9607.6|9598.4|9595.5|913
1659604200000|2022-08-04 09:10:00|9601.2|9598.4|9613.3|9609.5|9614.4|9610.6|9598.3|9595.1|1470
1659604500000|2022-08-04 09:15:00|9613.4|9610.6|9622.3|9618.5|9628.1|9624.3|9604.5|9600.7|479
1659604800000|2022-08-04 09:20:00|9621.3|9617.6|9672.1|9668.3|9673.5|9669.8|9615.1|9610.3|855
1659605100000|2022-08-04 09:25:00|9672.2|9668.4|9661.9|9658.1|9684.2|9680.4|9657|9651.9|893
1659605400000|2022-08-04 09:30:00|9663.4|9659.6|9693|9689.2|9693.6|9690.3|9663.4|9659.6|937
1659605700000|2022-08-04 09:35:00|9692.1|9689.3|9696.8|9693|9712.1|9709.1|9690.2|9687.4|706
1659606000000|2022-08-04 09:40:00|9696.3|9692.5|9682.2|9678.4|9699.8|9696|9679.2|9676.3|674
1659606300000|2022-08-04 09:45:00|9681.4|9677.6|9691.8|9688|9692.8|9690|9680.2|9676.4|445
1659606600000|2022-08-04 09:50:00|9696.3|9693.5|9710|9706.2|9717.9|9714.7|9692.2|9688.4|787
1659606900000|2022-08-04 09:55:00|9710.4|9706.6|9702.2|9698.4|9710.4|9706.6|9695.5|9691.7|568
1659607200000|2022-08-04 10:00:00|9702.1|9699.3|9713.1|9709.3|9716|9712.2|9697.5|9694.2|387
1659607500000|2022-08-04 10:05:00|9713.5|9709.7|9705.3|9701.5|9717.2|9714.3|9705.3|9701.5|596
1659607800000|2022-08-04 10:10:00|9706.1|9702.3|9712.7|9708.9|9716.2|9713.3|9705.9|9702.1|291
1659608100000|2022-08-04 10:15:00|9712.8|9709|9698.8|9695|9733.5|9730.7|9692.4|9688.6|825
1659608400000|2022-08-04 10:20:00|9699.2|9695.4|9674.6|9670.8|9702.2|9698.4|9674.6|9670.8|347
1659608700000|2022-08-04 10:25:00|9674.5|9671.7|9679.1|9675.3|9680.7|9676.9|9666.6|9663.7|302
1659609000000|2022-08-04 10:30:00|9679.4|9675.6|9706|9702.2|9713|9708.2|9678.9|9675.1|1148
1659609300000|2022-08-04 10:35:00|9705.6|9701.8|9718.2|9714.4|9719.4|9715.6|9699.9|9696.1|351
1659609600000|2022-08-04 10:40:00|9717.6|9713.8|9698.5|9695.7|9722.3|9719.4|9690.2|9683.9|1080
1659609900000|2022-08-04 10:45:00|9698.4|9695.6|9681|9677.2|9703.9|9700.1|9679.3|9675.5|520
1659610200000|2022-08-04 10:50:00|9680.9|9678.1|9676|9672.2|9689.8|9685.1|9674.5|9670.7|378
1659610500000|2022-08-04 10:55:00|9676.5|9672.7|9685.1|9677.3|9687.2|9683.4|9674.6|9670.8|221
1659610800000|2022-08-04 11:00:00|9684.8|9677|9668.8|9665|9700.9|9696.9|9660.2|9656.4|661
1659611100000|2022-08-04 11:05:00|9668|9664.2|9656.7|9653.9|9676.7|9673.9|9656.7|9652.8|351
1659611400000|2022-08-04 11:10:00|9656.8|9654|9643.2|9639.4|9668.5|9664.9|9643.2|9639.4|416
1659611700000|2022-08-04 11:15:00|9646|9642.2|9654.7|9650.9|9660.2|9656.4|9644.7|9640.5|628
1659612000000|2022-08-04 11:20:00|9653.7|9650.4|9618.6|9614.8|9657.8|9654.9|9618.6|9614.8|1034
1659612300000|2022-08-04 11:25:00|9618.5|9614.7|9638.3|9634.5|9643.7|9639.9|9618.5|9614.7|689
1659612600000|2022-08-04 11:30:00|9637.2|9633.4|9624|9620.2|9637.2|9633.4|9621.6|9617.8|387
1659612900000|2022-08-04 11:35:00|9623.2|9619.4|9651.1|9647.3|9652.6|9649.2|9609.3|9605.6|618
1659613200000|2022-08-04 11:40:00|9650.7|9646.9|9631.9|9628.1|9651|9647.2|9628|9624.2|734
1659613500000|2022-08-04 11:45:00|9631.8|9628|9640.5|9636.7|9642.5|9638.6|9620.8|9618|400
1659613800000|2022-08-04 11:50:00|9641.3|9637.5|9636.3|9632.5|9660.5|9656.7|9633.3|9629.6|357
1659614100000|2022-08-04 11:55:00|9635.9|9632.1|9642.3|9638.5|9644.5|9640.7|9620.5|9617.7|530
1659614400000|2022-08-04 12:00:00|9642.5|9638.7|9653.6|9649.8|9663.3|9660.5|9639.8|9635.1|425
1659614700000|2022-08-04 12:05:00|9653.7|9649.9|9634.8|9631|9661.6|9657.8|9633.9|9630.1|201
1659615000000|2022-08-04 12:10:00|9635.7|9631.9|9656.9|9653.1|9666.5|9662.7|9633.8|9630.1|379
1659615300000|2022-08-04 12:15:00|9656.8|9653|9639|9635.2|9656.8|9653.5|9625.6|9621.8|253
1659615600000|2022-08-04 12:20:00|9638.5|9634.7|9631.2|9627.4|9641|9637.2|9629.7|9626.6|559
1659615900000|2022-08-04 12:25:00|9631.7|9627.9|9594.9|9591.1|9632.2|9628.8|9594.9|9589.5|935
1659616200000|2022-08-04 12:30:00|9595.4|9591.6|9603.4|9599.6|9609.6|9604.3|9581.8|9578.5|839
1659616500000|2022-08-04 12:35:00|9603.6|9599.8|9626.7|9622.9|9639.1|9635.3|9598.6|9594.8|762
1659616800000|2022-08-04 12:40:00|9626.1|9622.3|9638|9634.2|9638.4|9634.7|9622.5|9618.7|636
1659617100000|2022-08-04 12:45:00|9639.5|9635.7|9639.3|9635.5|9653.1|9649.3|9635.6|9631.8|414
1659617400000|2022-08-04 12:50:00|9639|9635.2|9640.9|9638.1|9649.6|9645.8|9631.5|9627.7|1052
1659617700000|2022-08-04 12:55:00|9644.2|9640.4|9624.8|9621|9663.1|9659.3|9613.1|9609.3|969
1659618000000|2022-08-04 13:00:00|9621.7|9618.9|9588.8|9586|9639.8|9636.8|9588.8|9585.5|1485
1659618300000|2022-08-04 13:05:00|9587.9|9585|9596.7|9592.9|9611.4|9607.6|9583.2|9580.3|1177
1659618600000|2022-08-04 13:10:00|9596.6|9592.8|9530.9|9527.1|9600.7|9596.1|9529.9|9526.6|4012
1659618900000|2022-08-04 13:15:00|9531.8|9528|9525.5|9522.7|9548.7|9545.9|9522.3|9518.6|2934
1659619200000|2022-08-04 13:20:00|9529.4|9526.6|9525|9521.2|9550.9|9547.2|9519.9|9517|1860
1659619500000|2022-08-04 13:25:00|9524.9|9521.1|9525.8|9522|9528.9|9525.4|9519.6|9516.6|2817
1659619800000|2022-08-04 13:30:00|9526.5|9522.7|9496.1|9492.3|9553.9|9550.8|9495.2|9491.8|4094
1659620100000|2022-08-04 13:35:00|9495.9|9492.1|9488.7|9484.9|9510.6|9506.8|9485|9482.2|2215
1659620400000|2022-08-04 13:40:00|9488.3|9484.5|9504.8|9501|9522.6|9518.8|9473.7|9470.8|2650
1659620700000|2022-08-04 13:45:00|9503.9|9501.1|9579.1|9575.3|9583.4|9579.6|9496.9|9493.3|1735
1659621000000|2022-08-04 13:50:00|9579.5|9575.7|9553.5|9549.7|9618.2|9614.2|9552.5|9548.7|2698
1659621300000|2022-08-04 13:55:00|9553.3|9549.5|9519.7|9516.9|9559.3|9555.5|9495.6|9491.9|2172
1659621600000|2022-08-04 14:00:00|9519.4|9516.6|9561.3|9557.5|9572.2|9568.4|9508.7|9504.9|1924
1659621900000|2022-08-04 14:05:00|9561.1|9557.3|9542.2|9538.4|9581.1|9577.3|9536.1|9532.3|1632
1659622200000|2022-08-04 14:10:00|9541.2|9538.6|9519.4|9515.6|9569.6|9566.3|9517.5|9513.7|1441
1659622500000|2022-08-04 14:15:00|9519.3|9515.5|9505.4|9501.6|9525.4|9521.6|9496.3|9492.5|1850
1659622800000|2022-08-04 14:20:00|9506.2|9502.4|9489.6|9485.8|9508.4|9504.6|9474.5|9471.6|1514
1659623100000|2022-08-04 14:25:00|9490.4|9486.6|9509.9|9506.1|9550.9|9547.1|9485.5|9482.6|1692
1659623400000|2022-08-04 14:30:00|9510|9506.2|9477.2|9474.4|9521.8|9518|9472.5|9469.4|1931
1659623700000|2022-08-04 14:35:00|9477.1|9474.3|9479.1|9475.3|9520.6|9517|9469.1|9466.3|2346
1659624000000|2022-08-04 14:40:00|9479|9475.2|9449.3|9445.5|9500.6|9497.1|9434.1|9431.3|3312
1659624300000|2022-08-04 14:45:00|9450.1|9446.3|9441.5|9438.7|9459.3|9456.4|9437.8|9434|2401
1659624600000|2022-08-04 14:50:00|9441.4|9438.6|9435.5|9431.7|9442.5|9439.7|9423.3|9417.5|2183
1659624900000|2022-08-04 14:55:00|9435.7|9431.9|9432.1|9428.3|9452.4|9448.6|9423|9419.3|1488
1659625200000|2022-08-04 15:00:00|9432.3|9428.5|9420.9|9417.1|9455|9451.2|9418.8|9416|3061
1659625500000|2022-08-04 15:05:00|9421.8|9418|9407.9|9404.1|9446.7|9441.4|9407.1|9403.3|2319
1659625800000|2022-08-04 15:10:00|9408|9404.2|9398|9394.2|9425|9421.3|9397.2|9394|2451
1659626100000|2022-08-04 15:15:00|9398.1|9394.3|9374.9|9371.1|9402|9398.2|9368.5|9365.7|4623
1659626400000|2022-08-04 15:20:00|9375|9371.2|9378.5|9374.7|9389|9385.2|9350.8|9347|2519
1659626700000|2022-08-04 15:25:00|9378.4|9374.6|9359.6|9356.8|9382.4|9379.5|9351.7|9345.5|5678
1659627000000|2022-08-04 15:30:00|9359.5|9356.7|9364.4|9360.6|9386.5|9382.2|9343.2|9339.6|6262
1659627300000|2022-08-04 15:35:00|9364.3|9361.5|9384.7|9381.9|9391.1|9387.3|9354.5|9350.7|1719
1659627600000|2022-08-04 15:40:00|9384.5|9381.7|9318.4|9315.6|9389.3|9386.5|9318.3|9315.1|2532
1659627900000|2022-08-04 15:45:00|9319.3|9315.5|9327.5|9323.7|9339.1|9336.2|9318.4|9315.5|1623
1659628200000|2022-08-04 15:50:00|9327.6|9323.8|9340.9|9337.1|9348.7|9344.9|9318.4|9315.5|2651
1659628500000|2022-08-04 15:55:00|9340.1|9336.3|9335.2|9331.4|9362.2|9358.8|9334|9330.2|1122
1659628800000|2022-08-04 16:00:00|9335|9331.2|9339.4|9335.6|9346.4|9342.6|9321.4|9318.6|1252
1659629100000|2022-08-04 16:05:00|9340.9|9337.1|9334.4|9331.6|9342.3|9338.6|9325.2|9322.4|590
1659629400000|2022-08-04 16:10:00|9335.2|9331.4|9342.3|9338.5|9357|9353.3|9335.2|9331.4|945
1659629700000|2022-08-04 16:15:00|9342|9338.2|9358.7|9354.9|9360.9|9357.1|9325.2|9322.4|1377
1659630000000|2022-08-04 16:20:00|9359.1|9355.3|9351.8|9348|9362.9|9359.9|9348.7|9345.3|1116
1659630300000|2022-08-04 16:25:00|9351.7|9349|9341.1|9337.3|9354.1|9351.3|9332.1|9329.1|851
1659630600000|2022-08-04 16:30:00|9340.8|9337|9365.2|9361.4|9366.9|9364|9338.1|9335|1025
1659630900000|2022-08-04 16:35:00|9364.2|9359.5|9338.1|9335.3|9364.2|9360.2|9337.4|9333.7|1050
1659631200000|2022-08-04 16:40:00|9338.5|9335.7|9345.2|9342.4|9347.4|9343.7|9319.3|9316.1|1260
1659631500000|2022-08-04 16:45:00|9345.4|9341.6|9306|9302.2|9346.2|9343.4|9304|9300.8|2912
1659631800000|2022-08-04 16:50:00|9306.1|9302.3|9306.1|9302.3|9313.8|9310.1|9303.8|9301|750
1659632100000|2022-08-04 16:55:00|9305.9|9302.1|9328.6|9324.8|9337.5|9334.6|9290.4|9286.2|1523
1659632400000|2022-08-04 17:00:00|9329|9325.2|9355.8|9353|9357.7|9353.9|9323.1|9319.3|1381
1659632700000|2022-08-04 17:05:00|9356.7|9352.9|9357.3|9353.5|9368.2|9364.4|9341.1|9337.3|980
1659633000000|2022-08-04 17:10:00|9356.5|9352.7|9351.3|9347.5|9378|9374.2|9344.4|9341|876
1659633300000|2022-08-04 17:15:00|9350.5|9346.7|9352.3|9348.5|9359.8|9356|9340.2|9336.5|488
1659633600000|2022-08-04 17:20:00|9351.9|9348.1|9351.1|9347.3|9363.3|9359.5|9345.3|9342.5|572
1659633900000|2022-08-04 17:25:00|9352.1|9349.3|9358.2|9354.4|9367.2|9361.6|9334.2|9330.4|686
1659634200000|2022-08-04 17:30:00|9358.1|9355.3|9382.3|9378.5|9387.1|9383.3|9347.2|9343.9|903
1659634500000|2022-08-04 17:35:00|9382.2|9378.4|9377.2|9373.4|9401.3|9397.1|9374|9370.2|1084
1659634800000|2022-08-04 17:40:00|9376.2|9372.5|9363.9|9360.1|9377.1|9372.5|9352.2|9348.4|1034
1659635100000|2022-08-04 17:45:00|9362.9|9359.1|9375.9|9373.1|9376.8|9373.1|9351.9|9348.3|678
1659635400000|2022-08-04 17:50:00|9377.6|9372.1|9392.6|9388.8|9396.6|9393.8|9363.6|9359.9|1063
1659635700000|2022-08-04 17:55:00|9391.7|9388.9|9372|9368.2|9395.8|9392.9|9369.1|9365.5|955
1659636000000|2022-08-04 18:00:00|9372.1|9368.3|9370.1|9366.3|9391.5|9387.7|9365.5|9361.7|1306
1659636300000|2022-08-04 18:05:00|9370|9366.2|9391.7|9387.9|9395.9|9392.1|9369|9365.3|801
1659636600000|2022-08-04 18:10:00|9390.9|9388.1|9373.3|9369.5|9393.6|9389.9|9360.5|9356.8|2634
1659636900000|2022-08-04 18:15:00|9373.4|9369.6|9389|9385.2|9395|9389.2|9355.3|9351.8|1718
1659637200000|2022-08-04 18:20:00|9388|9384.2|9379.9|9376.1|9399|9396.1|9372.5|9368.7|1455
1659637500000|2022-08-04 18:25:00|9379.6|9375.8|9373.4|9370.6|9394.5|9391.6|9364.6|9360.8|9487
1659637800000|2022-08-04 18:30:00|9372.8|9369|9365.9|9362.1|9376.2|9373.4|9361.7|9357.9|1373
1659638100000|2022-08-04 18:35:00|9365.8|9363|9364.7|9360.9|9371.7|9368|9359.8|9356|679
1659638400000|2022-08-04 18:40:00|9363.7|9359.9|9365.2|9361.4|9367.2|9363.4|9355.6|9351.8|510
1659638700000|2022-08-04 18:45:00|9365.3|9362.4|9359.2|9355.4|9366.2|9363.4|9353.4|9349.6|515
1659639000000|2022-08-04 18:50:00|9357.9|9354.1|9354.7|9351.9|9366.2|9362.4|9351.7|9348.8|585
1659639300000|2022-08-04 18:55:00|9354.8|9352|9356.6|9352.8|9361.3|9355.9|9352.7|9348.9|404
1659639600000|2022-08-04 19:00:00|9356.4|9352.6|9365.8|9362|9365.8|9362.9|9353.8|9350.8|408
1659639900000|2022-08-04 19:05:00|9364.9|9362.1|9365.6|9361.8|9372.6|9368.8|9360.6|9357|260
1659640200000|2022-08-04 19:10:00|9367.2|9363.4|9362.6|9358.8|9368.9|9365.1|9359.6|9355.8|132
1659640500000|2022-08-04 19:15:00|9362.5|9359.7|9371.1|9367.3|9372.6|9368.8|9359.6|9356.8|124
1659640800000|2022-08-04 19:20:00|9371.6|9367.8|9364.8|9361|9371.6|9367.8|9363.7|9359.9|154
1659641100000|2022-08-04 19:25:00|9363.8|9360|9370.3|9366.5|9372.8|9368.5|9361.8|9358|245
1659641400000|2022-08-04 19:30:00|9370.4|9366.6|9363.1|9359.3|9370.9|9367.1|9360.6|9356.8|191
1659641700000|2022-08-04 19:35:00|9363.3|9359.5|9354.1|9350.3|9365.8|9362|9349.5|9345.7|222
1659642000000|2022-08-04 19:40:00|9354.5|9350.7|9353.3|9349.5|9360.2|9356.4|9351.5|9347.7|158
1659642300000|2022-08-04 19:45:00|9353|9349.2|9348.9|9345.1|9356.1|9352.3|9348.8|9345|260
1659642600000|2022-08-04 19:50:00|9349.2|9346.4|9351.8|9348|9354.5|9350.9|9344.4|9340.6|298
1659642900000|2022-08-04 19:55:00|9351.5|9347.7|9355.6|9351.8|9360.6|9356.8|9320.4|9316.1|823
1659643200000|2022-08-04 20:00:00|9357.2|9349.4|9349|9345.2|9362.4|9358.3|9346.6|9342.8|105
1659643500000|2022-08-04 20:05:00|9349.1|9345.3|9333.1|9329.3|9352|9348.3|9332.2|9328.4|141
1659643800000|2022-08-04 20:10:00|9332.7|9328.9|9335.8|9332|9340|9335.3|9327.8|9323.6|146
1659644100000|2022-08-04 20:15:00|9335.7|9331.9|9325.3|9321.5|9335.7|9331.9|9322.2|9318|129
1659644400000|2022-08-04 20:20:00|9325.1|9321.3|9331|9327.2|9331.4|9327.6|9323.4|9319.1|57
1659644700000|2022-08-04 20:25:00|9330.9|9327.1|9319.3|9315.5|9332|9328.2|9318.7|9315|133
1659645000000|2022-08-04 20:30:00|9318.9|9315.1|9314.8|9311|9319.3|9315.5|9312.9|9309.7|71
1659645300000|2022-08-04 20:35:00|9314.6|9310.8|9322.8|9319|9323.3|9319.5|9308.5|9304.7|126
1659645600000|2022-08-04 20:40:00|9322.4|9318.6|9318.3|9314.5|9323.3|9319.5|9315.8|9312|46
1659645900000|2022-08-04 20:45:00|9317.8|9314|9306.6|9302.8|9323.3|9319.5|9301.6|9297.8|70
1659646200000|2022-08-04 20:50:00|9307.6|9303.8|9297.5|9293.7|9320.2|9317.3|9290.6|9284.5|257
1659646500000|2022-08-04 20:55:00|9298|9294.2|9298.5|9290.7|9301.1|9297.3|9292.8|9287.4|110
1659646800000|2022-08-04 21:00:00|9298.1|9290.3|9309.2|9301.4|9311.6|9303.8|9292.7|9284.9|56
1659647100000|2022-08-04 21:05:00|9308.4|9300.6|9313.7|9305.9|9319.7|9311.9|9302.2|9299.3|79
1659647400000|2022-08-04 21:10:00|9314.2|9306.4|9319.5|9311.7|9319.5|9311.7|9314.2|9306.4|6
1659647700000|2022-08-04 21:15:00|9320|9312.2|9310.1|9302.3|9320|9312.2|9309.6|9301.8|7
1659648000000|2022-08-04 21:20:00|9309.4|9301.6|9312.5|9304.7|9315.5|9307.7|9304.1|9300.3|5
1659648300000|2022-08-04 21:25:00|9316.1|9313.3|9320.2|9312.4|9321.2|9317.4|9316.1|9310.4|17
1659648600000|2022-08-04 21:30:00|9320.8|9318|9321.7|9318.9|9321.7|9318.9|9320.8|9318|10
1659648900000|2022-08-04 21:35:00|||||||||3
1659649200000|2022-08-04 21:40:00|||||||||3
1659649500000|2022-08-04 21:45:00|9321.5|9318.7|9322.4|9318.6|9322.4|9318.7|9321.5|9318.6|5
1659649800000|2022-08-04 21:50:00|9322.5|9318.7|9322.5|9318.7|9322.7|9318.9|9322.5|9318.7|41
1659650100000|2022-08-04 21:55:00|9321.6|9318.8|9321.6|9318.8|9321.6|9318.8|9321.6|9318.8|29
1659657600000|2022-08-05 00:00:00|9322.6|9318.4|9336.9|9329.1|9343.1|9338.3|9322.2|9318.4|276
1659657900000|2022-08-05 00:05:00|9337.2|9329.4|9352.1|9349.3|9353.2|9349.3|9333.8|9328.5|128
1659658200000|2022-08-05 00:10:00|9352.7|9344.9|9361.3|9357.5|9364.4|9359|9335.9|9331.2|290
1659658500000|2022-08-05 00:15:00|9362.8|9359|9356.5|9352.7|9366.4|9362.3|9356.5|9351.1|125
1659658800000|2022-08-05 00:20:00|9357.4|9353.6|9356.5|9352.7|9360.9|9357.1|9356.1|9351.1|26
1659659100000|2022-08-05 00:25:00|9356.9|9353.1|9358.6|9354.8|9365.8|9360.6|9353.7|9349.9|79
1659659400000|2022-08-05 00:30:00|9358.7|9354.9|9363.8|9356|9366.5|9361.5|9357.6|9352.4|84
1659659700000|2022-08-05 00:35:00|9364.2|9356.4|9361.7|9357.9|9364.3|9359.4|9358.8|9354.5|8
1659660000000|2022-08-05 00:40:00|9360.3|9357.5|9363.9|9360.1|9363.9|9360.1|9354.5|9350.7|60
1659660300000|2022-08-05 00:45:00|9364|9360.2|9363.8|9356|9366.5|9361.7|9359.6|9356|54
1659660600000|2022-08-05 00:50:00|9363.6|9355.8|9357.5|9353.7|9363.8|9358.3|9355.6|9350.7|44
1659660900000|2022-08-05 00:55:00|9357.4|9354.6|9355.1|9351.3|9358.7|9355.8|9353.2|9349.4|96
1659661200000|2022-08-05 01:00:00|9355.2|9351.4|9353.2|9349.4|9373.1|9368.2|9343.2|9339.4|415
1659661500000|2022-08-05 01:05:00|9356.7|9352.9|9363.1|9359.3|9375.4|9370.5|9350.9|9347.1|222
1659661800000|2022-08-05 01:10:00|9362.1|9358.3|9357|9349.2|9363.6|9359|9337.7|9333.3|315
1659662100000|2022-08-05 01:15:00|9357.3|9349.5|9374.4|9366.6|9374.4|9368.8|9348.8|9343.4|248
1659662400000|2022-08-05 01:20:00|9374.5|9366.7|9380.4|9376.6|9382.1|9377.8|9371|9365.6|342
1659662700000|2022-08-05 01:25:00|9380.8|9377|9376|9372.2|9384.6|9380.5|9372|9369.1|257
1659663000000|2022-08-05 01:30:00|9376.4|9372.6|9380.1|9372.3|9397.9|9394.1|9375.6|9369.4|370
1659663300000|2022-08-05 01:35:00|9380.2|9372.4|9372.1|9368.3|9385|9378.8|9364.1|9359.3|96
1659663600000|2022-08-05 01:40:00|9372.2|9368.4|9391.4|9387.6|9397.1|9390.9|9370.9|9367.1|62
1659663900000|2022-08-05 01:45:00|9390.8|9387|9385|9381.2|9392.4|9387.5|9373.9|9369.6|141
1659664200000|2022-08-05 01:50:00|9384.9|9381.1|9401.9|9398.1|9407.5|9402.1|9384.9|9378.7|229
1659664500000|2022-08-05 01:55:00|9404.4|9396.6|9407.8|9404|9410.3|9406.5|9395.9|9389.8|128
1659664800000|2022-08-05 02:00:00|9407.9|9404.1|9404.2|9396.4|9411.3|9406.1|9394.9|9389.6|87
1659665100000|2022-08-05 02:05:00|9401.9|9398.1|9409.7|9405.9|9411.4|9408.6|9400.2|9394.4|161
1659665400000|2022-08-05 02:10:00|9408.8|9406|9411.2|9408.4|9411.3|9408.4|9405.4|9400.4|78
1659665700000|2022-08-05 02:15:00|9410.7|9406.9|9407.2|9403.4|9410.7|9406.9|9403.9|9400.1|93
1659666000000|2022-08-05 02:20:00|9405.3|9401.5|9408.8|9405|9411.2|9408.4|9402.4|9398.6|139
1659666300000|2022-08-05 02:25:00|9409.2|9405.4|9407.3|9403.5|9410.2|9406.4|9406.2|9402.2|31
1659666600000|2022-08-05 02:30:00|9407.7|9403.9|9412.1|9404.3|9418|9414.2|9405.4|9401.5|141
1659666900000|2022-08-05 02:35:00|9412.3|9404.5|9406|9402.2|9416.6|9413|9404|9399.3|95
1659667200000|2022-08-05 02:40:00|9406.4|9402.6|9404.1|9400.3|9409.1|9406.2|9399|9395.7|73
1659667500000|2022-08-05 02:45:00|9404|9400.2|9399.5|9395.7|9404|9400.2|9394|9390.2|63
1659667800000|2022-08-05 02:50:00|9399.8|9396|9406.3|9398.5|9410.5|9406.4|9397.7|9393.2|188
1659668100000|2022-08-05 02:55:00|9404.7|9400.9|9392.8|9389|9406.2|9400.9|9392.2|9388.4|60
1659668400000|2022-08-05 03:00:00|9392.4|9388.6|9396.2|9392.4|9401.3|9396.8|9392.4|9388.6|117
1659668700000|2022-08-05 03:05:00|9395.8|9392|9381.4|9377.6|9396.7|9392.9|9375|9370.2|144
1659669000000|2022-08-05 03:10:00|9381.9|9378.1|9387.3|9383.5|9390.9|9384.6|9377.8|9374.1|38
1659669300000|2022-08-05 03:15:00|9386.9|9383.1|9387|9383.2|9397.6|9392.8|9381.9|9378|93
1659669600000|2022-08-05 03:20:00|9386.1|9382.3|9386.5|9382.7|9389.7|9385.4|9380.1|9374.3|119
1659669900000|2022-08-05 03:25:00|9387.4|9383.6|9387.3|9383.5|9393.7|9388|9384.3|9379.3|43
1659670200000|2022-08-05 03:30:00|9388.8|9385|9396.7|9392.9|9397.5|9393.7|9381|9377.2|171
1659670500000|2022-08-05 03:35:00|9397.6|9393.8|9394.3|9391.5|9399.2|9394.3|9393.9|9390.3|86
1659670800000|2022-08-05 03:40:00|9394.2|9391.4|9385.7|9381.9|9394.2|9391.4|9382.3|9379.5|27
1659671100000|2022-08-05 03:45:00|9385.3|9381.5|9385.6|9381.8|9386.1|9382.3|9382.3|9378.6|14
1659671400000|2022-08-05 03:50:00|9385.3|9381.5|9390.3|9386.5|9395.3|9389.8|9384.3|9380.5|13
1659671700000|2022-08-05 03:55:00|9389.4|9386.6|9389.1|9385.3|9391.3|9387.5|9386.4|9382.6|28
1659672000000|2022-08-05 04:00:00|9388.6|9384.8|9402.7|9398.9|9405.1|9399.1|9388.2|9384.4|31
1659672300000|2022-08-05 04:05:00|9403.6|9399.8|9401.7|9397.9|9403.7|9399.9|9398.7|9392.5|9
1659672600000|2022-08-05 04:10:00|9402.6|9398.8|9399.3|9395.5|9405.1|9400.8|9397.4|9394.1|8
1659672900000|2022-08-05 04:15:00|9399.2|9396.4|9402.8|9399|9405|9401.4|9396.8|9390.6|48
1659673200000|2022-08-05 04:20:00|9402.4|9398.6|9396.8|9393|9402.7|9399.6|9396.8|9391.5|16
1659673500000|2022-08-05 04:25:00|9397.2|9393.4|9398|9394.2|9399|9394.8|9395.9|9391.2|11
1659673800000|2022-08-05 04:30:00|9397.1|9394.3|9396.2|9392.4|9400.1|9396.2|9392.8|9386.6|29
1659674100000|2022-08-05 04:35:00|9396.1|9393.3|9397.3|9393.5|9399.2|9395.6|9396.1|9390.7|1
1659674400000|2022-08-05 04:40:00|9396.3|9393.8|9402.7|9398.9|9403.7|9399.9|9395.5|9390.2|24
1659674700000|2022-08-05 04:45:00|9402.8|9399|9396.8|9393|9403.2|9399.5|9394.3|9391.5|22
1659675000000|2022-08-05 04:50:00|9397.2|9393.4|9398.2|9394.4|9401.2|9397.5|9395.3|9391.5|20
1659675300000|2022-08-05 04:55:00|9399.2|9395.4|9411.8|9408|9413.3|9408|9398.8|9395|10
1659675600000|2022-08-05 05:00:00|9411.3|9407.5|9403|9399.2|9414.3|9409.4|9396.8|9393.1|139
1659675900000|2022-08-05 05:05:00|9404.6|9396.8|9396.1|9392.3|9405.8|9401.5|9396.1|9389.8|24
1659676200000|2022-08-05 05:10:00|9398.5|9390.7|9401.1|9397.3|9403.2|9398.2|9395.2|9389.8|19
1659676500000|2022-08-05 05:15:00|9401|9397.2|9398.8|9395|9403.4|9398.3|9397|9393.2|14
1659676800000|2022-08-05 05:20:00|9400.5|9392.7|9412.3|9408.5|9419.6|9416.8|9398.7|9392.7|140
1659677100000|2022-08-05 05:25:00|9412.7|9408.9|9404.4|9400.6|9412.9|9409.1|9403.8|9400.3|35
1659677400000|2022-08-05 05:30:00|9404.6|9400.8|9408.8|9405|9419.9|9417|9402.1|9398.3|152
1659677700000|2022-08-05 05:35:00|9408.7|9404.9|9418.9|9415.1|9429.1|9425.3|9408.7|9403.4|156
1659678000000|2022-08-05 05:40:00|9417.8|9414|9424.8|9421|9427.8|9424|9410.5|9406.7|181
1659678300000|2022-08-05 05:45:00|9425.8|9423|9420.5|9416.7|9435.1|9429.3|9420|9416.2|79
1659678600000|2022-08-05 05:50:00|9421.6|9417.8|9425.2|9421.4|9429.1|9423.9|9414.2|9410.4|135
1659678900000|2022-08-05 05:55:00|9424.1|9420.3|9416.8|9413|9425.5|9422.4|9413.2|9409.5|44
1659679200000|2022-08-05 06:00:00|9416.1|9412.3|9403.9|9400.1|9422.7|9418.9|9391.8|9388.4|88
1659679500000|2022-08-05 06:05:00|9404.1|9400.3|9411.5|9407.7|9414.2|9409.5|9402.4|9397.5|158
1659679800000|2022-08-05 06:10:00|9411.4|9407.6|9423.6|9420.8|9423.9|9420.8|9407.3|9403.4|112
1659680100000|2022-08-05 06:15:00|9423.8|9421|9439.5|9436.7|9439.5|9436.7|9413.9|9410.3|377
1659680400000|2022-08-05 06:20:00|9439.6|9435.8|9432.9|9429.1|9439.6|9435.8|9416|9412.2|605
1659680700000|2022-08-05 06:25:00|9433|9429.2|9427.9|9424.1|9434.5|9431.7|9418.9|9415.3|114
1659681000000|2022-08-05 06:30:00|9427.7|9423.9|9437.7|9433.9|9438.7|9435|9416.2|9412.4|289
1659681300000|2022-08-05 06:35:00|9436.7|9434.5|9446.7|9442.9|9454.2|9451.3|9436.6|9432.8|357
1659681600000|2022-08-05 06:40:00|9446.8|9443|9446.2|9442.4|9450.3|9446.5|9443.2|9439.4|168
1659681900000|2022-08-05 06:45:00|9446.9|9443.1|9439.4|9435.6|9447.3|9444.4|9434.4|9430.6|235
1659682200000|2022-08-05 06:50:00|9439.3|9435.5|9434|9431.2|9443.5|9439.7|9431.3|9427.5|141
1659682500000|2022-08-05 06:55:00|9435.1|9431.3|9424.7|9420.9|9436|9432.2|9421.9|9417.4|204
1659682800000|2022-08-05 07:00:00|9424.2|9420.4|9415.5|9411.7|9424.2|9421.3|9409.2|9406.4|319
1659683100000|2022-08-05 07:05:00|9414.6|9410.8|9436.1|9432.3|9438.1|9434.3|9412.1|9408.3|150
1659683400000|2022-08-05 07:10:00|9437.1|9433.3|9418.7|9414.9|9441.9|9438.1|9416.8|9412.4|222
1659683700000|2022-08-05 07:15:00|9419.6|9415.8|9410.8|9407|9427.3|9424.4|9407.8|9404|201
1659684000000|2022-08-05 07:20:00|9411.2|9407.4|9425.2|9421.4|9425.2|9421.4|9406.4|9403.5|260
1659684300000|2022-08-05 07:25:00|9425.3|9421.5|9443.6|9439.8|9446|9442.2|9422.8|9419|239
1659684600000|2022-08-05 07:30:00|9443.8|9440|9423|9419.2|9444.8|9441|9415|9411.7|418
1659684900000|2022-08-05 07:35:00|9422.1|9419.3|9435.3|9431.5|9439.2|9433.4|9422|9418.7|362
1659685200000|2022-08-05 07:40:00|9436.1|9432.3|9435.3|9431.5|9450.3|9447.4|9431.3|9427.5|223
1659685500000|2022-08-05 07:45:00|9432.7|9428.9|9433.2|9429.4|9444.1|9440.3|9419.9|9417.1|726
1659685800000|2022-08-05 07:50:00|9432.3|9429.5|9444.4|9440.6|9447|9443.2|9427.4|9423.6|696
1659686100000|2022-08-05 07:55:00|9444.8|9441|9456.9|9453.1|9457|9454.1|9439.9|9436.1|767
1659686400000|2022-08-05 08:00:00|9453.5|9449.7|9423.5|9419.7|9453.9|9450.1|9422.9|9419.1|765
1659686700000|2022-08-05 08:05:00|9423.4|9419.6|9417.6|9413.8|9429.7|9425.9|9413.2|9409.4|822
1659687000000|2022-08-05 08:10:00|9416.6|9415.3|9425.4|9421.6|9440.4|9437.5|9416.6|9414.5|1083
1659687300000|2022-08-05 08:15:00|9425.3|9422.5|9425.5|9421.7|9441.6|9437.8|9419.7|9414.9|708
1659687600000|2022-08-05 08:20:00|9425.8|9422|9386.2|9382.4|9432.3|9428.6|9377.5|9373.4|2040
1659687900000|2022-08-05 08:25:00|9386.3|9382.5|9407.4|9404.6|9411.3|9407.5|9376.8|9371.4|3979
1659688200000|2022-08-05 08:30:00|9407|9403.2|9406.7|9402.9|9435.4|9431.6|9396.3|9392.8|2336
1659688500000|2022-08-05 08:35:00|9406.4|9402.6|9390|9386.2|9406.7|9402.9|9385.2|9381.4|1332
1659688800000|2022-08-05 08:40:00|9390.1|9386.3|9408.8|9405|9410.8|9405.4|9377.1|9374.3|1363
1659689100000|2022-08-05 08:45:00|9408.2|9404.4|9407.3|9403.5|9414.3|9411.5|9401.1|9397.3|548
1659689400000|2022-08-05 08:50:00|9408.9|9405.1|9422.1|9418.3|9425.3|9422.4|9408.4|9404.6|1304
1659689700000|2022-08-05 08:55:00|9422.3|9419.3|9406.9|9403.1|9423|9419.5|9404.6|9401.8|712
1659690000000|2022-08-05 09:00:00|9406.1|9402.3|9399|9395.2|9413.8|9410|9380.9|9377.1|714
1659690300000|2022-08-05 09:05:00|9398.7|9394.9|9345.5|9341.7|9398.7|9394.9|9339.1|9335.3|1064
1659690600000|2022-08-05 09:10:00|9345.7|9341.9|9375.3|9371.5|9375.7|9371.9|9345.7|9341.9|1060
1659690900000|2022-08-05 09:15:00|9376.1|9372.3|9382.4|9378.6|9393.2|9389.5|9370.3|9366.5|623
1659691200000|2022-08-05 09:20:00|9382.6|9378.8|9378.1|9374.3|9394.7|9390.9|9376.9|9373.1|395
1659691500000|2022-08-05 09:25:00|9378.4|9374.6|9386.5|9382.7|9393.5|9389.7|9373.6|9369.8|570
1659691800000|2022-08-05 09:30:00|9385.7|9382.9|9376.5|9372.7|9389.3|9385.5|9370.4|9366.9|886
1659692100000|2022-08-05 09:35:00|9378.1|9373.7|9413|9409.2|9414|9410.3|9370|9366.2|932
1659692400000|2022-08-05 09:40:00|9412.8|9410|9432.4|9428.6|9440.2|9437.4|9412|9408.2|1173
1659692700000|2022-08-05 09:45:00|9431.4|9427.6|9401.4|9397.6|9432.4|9428.6|9400.4|9396.6|624
1659693000000|2022-08-05 09:50:00|9398.6|9394.8|9407.4|9403.6|9417.9|9414.1|9398.6|9394.8|601
1659693300000|2022-08-05 09:55:00|9407.9|9404.1|9404.9|9401.1|9411.3|9407.5|9395.4|9391.6|221
1659693600000|2022-08-05 10:00:00|9405|9401.2|9390|9386.2|9412.3|9408.2|9386.5|9381.1|536
1659693900000|2022-08-05 10:05:00|9389.9|9386.1|9379.8|9377|9395.1|9392.1|9374.5|9370.7|595
1659694200000|2022-08-05 10:10:00|9379.6|9376.8|9363.6|9359.8|9379.6|9376.8|9344.5|9340.1|768
1659694500000|2022-08-05 10:15:00|9363.5|9359.7|9357.2|9353.4|9371.2|9368.3|9346.5|9342.8|493
1659694800000|2022-08-05 10:20:00|9358|9354.2|9364.2|9360.4|9367.6|9363.8|9346.1|9342.3|649
1659695100000|2022-08-05 10:25:00|9364.6|9360.8|9387.1|9383.3|9394.6|9390.9|9359|9355.2|556
1659695400000|2022-08-05 10:30:00|9387.6|9383.8|9387.2|9383.4|9392.1|9389|9376.1|9372.3|477
1659695700000|2022-08-05 10:35:00|9387|9383.2|9370|9366.2|9389.7|9386.6|9365|9361.2|354
1659696000000|2022-08-05 10:40:00|9369.9|9366.1|9345.9|9342.1|9371|9367.7|9325.8|9322|661
1659696300000|2022-08-05 10:45:00|9345.5|9341.7|9335.6|9331.8|9350.6|9346.8|9319.2|9315.4|576
1659696600000|2022-08-05 10:50:00|9335.5|9331.7|9333.5|9329.7|9346.3|9343.5|9324.7|9321.9|686
1659696900000|2022-08-05 10:55:00|9332.5|9329.8|9350.1|9346.3|9350.1|9346.3|9324.3|9320.5|670
1659697200000|2022-08-05 11:00:00|9350.4|9346.6|9351.3|9347.5|9367.4|9362.6|9345.1|9341.3|454
1659697500000|2022-08-05 11:05:00|9351.8|9348|9318.5|9314.7|9357.3|9352.5|9317.3|9313.6|557
1659697800000|2022-08-05 11:10:00|9318.4|9314.6|9317.3|9313.5|9326|9322.1|9303.3|9299.5|868
1659698100000|2022-08-05 11:15:00|9317.5|9313.7|9326|9322.2|9334.9|9331.1|9299|9295.2|952
1659698400000|2022-08-05 11:20:00|9324.5|9320.7|9354.5|9350.7|9358.6|9354.8|9314.1|9311.1|456
1659698700000|2022-08-05 11:25:00|9354.9|9351.1|9353.8|9350|9366.5|9361|9351|9347.2|821
1659699000000|2022-08-05 11:30:00|9353.3|9349.5|9351.9|9348.1|9366.8|9363|9349.2|9345.4|333
1659699300000|2022-08-05 11:35:00|9352.1|9348.3|9352.8|9349|9357.8|9354|9328.3|9324.5|514
1659699600000|2022-08-05 11:40:00|9357.8|9350|9344.4|9340.6|9357.8|9351.8|9341.8|9338|470
1659699900000|2022-08-05 11:45:00|9343.5|9340.7|9333|9329.2|9343.5|9340.7|9318.5|9314.7|584
1659700200000|2022-08-05 11:50:00|9332.5|9328.7|9334.5|9330.7|9339.5|9336.7|9329|9324.5|396
1659700500000|2022-08-05 11:55:00|9334.8|9331|9331.4|9328.6|9339.5|9336.7|9318|9315.2|689
1659700800000|2022-08-05 12:00:00|9331.8|9329|9378.3|9374.5|9379.6|9375.8|9331.8|9329|694
1659701100000|2022-08-05 12:05:00|9378.4|9374.6|9360.8|9357|9379.4|9375.6|9358.9|9355.1|329
1659701400000|2022-08-05 12:10:00|9360.7|9357.9|9370.5|9366.7|9378.3|9374.5|9360.7|9356.9|486
1659701700000|2022-08-05 12:15:00|9371.6|9367.8|9405.4|9401.6|9406.1|9402.4|9371.6|9367.8|730
1659702000000|2022-08-05 12:20:00|9405|9401.2|9411.9|9408.1|9415.6|9411.8|9395.4|9391.6|523
1659702300000|2022-08-05 12:25:00|9411.7|9407.9|9407.6|9403.8|9421.6|9417.8|9401.5|9397.1|347
1659702600000|2022-08-05 12:30:00|9408.6|9400.8|9400.8|9397|9431.6|9427.8|9347.1|9343.3|1777
1659702900000|2022-08-05 12:35:00|9401.6|9397.8|9378.5|9374.7|9409|9405.2|9374.8|9371|463
1659703200000|2022-08-05 12:40:00|9378.3|9374.5|9380.1|9376.3|9390.9|9386.8|9373.2|9369.4|506
1659703500000|2022-08-05 12:45:00|9380.6|9376.8|9362.9|9359.1|9383|9379.2|9349.9|9346.1|631
1659703800000|2022-08-05 12:50:00|9362.8|9359|9313.9|9310.1|9363.5|9359.8|9312|9308.2|857
1659704100000|2022-08-05 12:55:00|9314.3|9310.5|9308.8|9305|9324.3|9320.5|9293.4|9290.3|1223
1659704400000|2022-08-05 13:00:00|9308.3|9304.5|9341|9337.2|9362.5|9357.8|9266.6|9262.6|2845
1659704700000|2022-08-05 13:05:00|9341.5|9337.7|9350.5|9346.7|9358.5|9354.7|9321.5|9316.6|1064
1659705000000|2022-08-05 13:10:00|9350.1|9347.7|9270.5|9267.7|9352.9|9349.1|9270.5|9267.6|1505
1659705300000|2022-08-05 13:15:00|9270.4|9267.6|9277.5|9273.7|9282.7|9279.6|9267.4|9264.6|1951
1659705600000|2022-08-05 13:20:00|9277.6|9273.8|9270.9|9268.1|9304.9|9301.1|9268|9265.1|1716
1659705900000|2022-08-05 13:25:00|9271|9268.2|9244.2|9240.4|9279|9275.7|9236.1|9233.2|3540
1659706200000|2022-08-05 13:30:00|9244.8|9241|9298.4|9294.6|9306.6|9303.6|9240.6|9236.9|2139
1659706500000|2022-08-05 13:35:00|9298.2|9294.4|9303.8|9300|9320.5|9316.8|9280.9|9278.1|1731
1659706800000|2022-08-05 13:40:00|9303.6|9300.8|9383.8|9380|9385.7|9381.9|9302|9299.2|3101
1659707100000|2022-08-05 13:45:00|9384.6|9380.8|9412.8|9409|9415.1|9411.7|9376.3|9372.5|2196
1659707400000|2022-08-05 13:50:00|9413.6|9409.8|9403.7|9399.9|9435.9|9432.5|9403.6|9399.9|2280
1659707700000|2022-08-05 13:55:00|9403.6|9400.8|9422.1|9418.3|9424|9420.2|9388.4|9385.4|1659
1659708000000|2022-08-05 14:00:00|9422.5|9418.7|9460.3|9456.5|9470.3|9466.5|9394.6|9391.7|2708
1659708300000|2022-08-05 14:05:00|9461.1|9457.3|9486.3|9482.5|9495.3|9491.5|9456.1|9452.3|1938
1659708600000|2022-08-05 14:10:00|9485.3|9481.6|9492.2|9488.4|9501.3|9498.5|9479.3|9475.5|1626
1659708900000|2022-08-05 14:15:00|9492.3|9488.5|9487.3|9483.5|9503.3|9500.5|9476.3|9473.5|1415
1659709200000|2022-08-05 14:20:00|9486.5|9482.7|9513.4|9509.6|9520.7|9516.9|9486.3|9482.7|1857
1659709500000|2022-08-05 14:25:00|9513.9|9510.1|9544.2|9540.4|9544.8|9541|9504.6|9500.8|2112
1659709800000|2022-08-05 14:30:00|9544.4|9540.6|9520.1|9516.3|9545.4|9541.8|9504.8|9501|1293
1659710100000|2022-08-05 14:35:00|9520.8|9517|9550.8|9547|9551.8|9548.1|9518.8|9515|1592
1659710400000|2022-08-05 14:40:00|9550.3|9546.5|9540.8|9538|9553.7|9550|9523.7|9520|1749
1659710700000|2022-08-05 14:45:00|9541.7|9537.9|9566.2|9562.4|9573.5|9570.6|9521.3|9518.5|1814
1659711000000|2022-08-05 14:50:00|9566.1|9562.3|9566.8|9564|9575.5|9572.4|9547|9543.7|2036
1659711300000|2022-08-05 14:55:00|9566.6|9563.8|9579.4|9575.6|9586.8|9583|9561.7|9557.9|1897
1659711600000|2022-08-05 15:00:00|9579.6|9575.8|9590|9587.2|9594.1|9590.5|9570.4|9566.6|2434
1659711900000|2022-08-05 15:05:00|9590.9|9588.1|9563.3|9559.5|9594.4|9591.6|9553.2|9549.4|1899
1659712200000|2022-08-05 15:10:00|9563.4|9559.6|9566|9562.2|9580.2|9577.4|9547.8|9545|1475
1659712500000|2022-08-05 15:15:00|9565.8|9563|9538.4|9534.6|9569.7|9566.9|9535.7|9531.9|2859
1659712800000|2022-08-05 15:20:00|9537.6|9534.8|9535.4|9531.6|9550.4|9547.6|9520.9|9517.1|2975
1659713100000|2022-08-05 15:25:00|9534.5|9531.7|9520.7|9516.9|9547.3|9543.5|9517.5|9514.7|3791
1659713400000|2022-08-05 15:30:00|9520.2|9516.4|9539.2|9535.4|9555.1|9551.8|9516.4|9513.1|3559
1659713700000|2022-08-05 15:35:00|9540.5|9536.7|9526.5|9523.7|9548.4|9544.6|9512|9508.2|866
1659714000000|2022-08-05 15:40:00|9527.3|9523.5|9529.1|9525.3|9534.3|9530.5|9518.6|9514.8|881
1659714300000|2022-08-05 15:45:00|9528.1|9524.3|9518.7|9514.9|9536|9532.2|9512.6|9509|761
1659714600000|2022-08-05 15:50:00|9518.6|9514.8|9524.3|9520.5|9528.8|9526|9517.8|9514|1084
1659714900000|2022-08-05 15:55:00|9523.9|9520.1|9500|9497.2|9527.3|9523.6|9499.9|9496.2|1015
1659715200000|2022-08-05 16:00:00|9500.4|9496.6|9512.4|9508.6|9519.1|9515.6|9497.5|9493.9|731
1659715500000|2022-08-05 16:05:00|9512.5|9508.7|9490.9|9487.1|9515.5|9511.7|9485.2|9481.4|930
1659715800000|2022-08-05 16:10:00|9491.6|9487.8|9489.1|9485.3|9510.6|9507|9488.3|9484.5|1162
1659716100000|2022-08-05 16:15:00|9489.3|9486.5|9485.4|9482.6|9500.3|9496.5|9481.6|9477.8|620
1659716400000|2022-08-05 16:20:00|9486.1|9483.3|9468.4|9464.6|9506.8|9503|9465.9|9462.6|1275
1659716700000|2022-08-05 16:25:00|9467.5|9464.7|9479.9|9476.1|9490.5|9486.8|9467.5|9463.8|1104
1659717000000|2022-08-05 16:30:00|9479.6|9475.8|9485.4|9481.6|9495.9|9492.2|9476.6|9472.8|1474
1659717300000|2022-08-05 16:35:00|9484.9|9481.1|9479.1|9475.3|9490.9|9487.2|9477.8|9474.2|595
1659717600000|2022-08-05 16:40:00|9479|9475.2|9489.8|9487|9492.6|9488.9|9473|9469.2|728
1659717900000|2022-08-05 16:45:00|9489.7|9486.9|9510.4|9507.6|9523.8|9520|9483.7|9479.9|1505
1659718200000|2022-08-05 16:50:00|9510.5|9507.7|9515.4|9512.6|9525.4|9521.6|9509.4|9505.7|1126
1659718500000|2022-08-05 16:55:00|9515.5|9512.7|9506.2|9502.4|9516.5|9513.6|9499.4|9495.6|859
1659718800000|2022-08-05 17:00:00|9505.5|9501.7|9499|9495.2|9509.4|9506.6|9487.5|9483.7|1122
1659719100000|2022-08-05 17:05:00|9499.8|9496|9493.5|9489.7|9502.5|9499.7|9489.3|9485.7|610
1659719400000|2022-08-05 17:10:00|9493.6|9489.8|9478.7|9474.9|9504.6|9501.7|9478.7|9474.9|593
1659719700000|2022-08-05 17:15:00|9477.8|9474|9458.5|9454.7|9494.7|9491|9458.3|9454.7|1843
1659720000000|2022-08-05 17:20:00|9458.4|9455.6|9456.2|9452.4|9465.9|9462.6|9449.5|9446.7|990
1659720300000|2022-08-05 17:25:00|9456.1|9452.3|9430.5|9426.7|9462.2|9458.5|9429.6|9425.8|1030
1659720600000|2022-08-05 17:30:00|9431.3|9427.7|9416.3|9412.5|9435.7|9431.9|9398.4|9394.8|1493
1659720900000|2022-08-05 17:35:00|9416.4|9412.6|9424.3|9420.5|9426.3|9423.5|9411.3|9408.1|979
1659721200000|2022-08-05 17:40:00|9424.2|9420.4|9427.5|9424.7|9434.5|9431.6|9416.3|9412.6|660
1659721500000|2022-08-05 17:45:00|9427.4|9424.6|9437.5|9433.7|9443.4|9439.7|9420.7|9417.6|800
1659721800000|2022-08-05 17:50:00|9437.4|9433.6|9458.2|9454.4|9460.5|9456.7|9435.5|9432.7|678
1659722100000|2022-08-05 17:55:00|9458.1|9455.4|9457.1|9454.3|9463|9459.2|9451|9447.2|1069
1659722400000|2022-08-05 18:00:00|9456.9|9454.1|9472.4|9468.6|9483.7|9479.9|9451.8|9448.1|1513
1659722700000|2022-08-05 18:05:00|9472.5|9468.7|9459.5|9455.7|9487.6|9483.9|9457.8|9455|1398
1659723000000|2022-08-05 18:10:00|9458.8|9455|9462.6|9458.8|9471.4|9467.7|9446.6|9442.8|1753
1659723300000|2022-08-05 18:15:00|9462.7|9458.9|9472.1|9468.3|9491.3|9487.6|9459.6|9456|2837
1659723600000|2022-08-05 18:20:00|9471.1|9467.3|9465.6|9462.8|9478.9|9476.1|9447.5|9443.7|2097
1659723900000|2022-08-05 18:25:00|9466.5|9462.7|9442.2|9438.4|9483.1|9479.3|9433.2|9429.4|7902
1659724200000|2022-08-05 18:30:00|9441.7|9437.9|9441.3|9437.5|9448.8|9445|9430.6|9426.9|1483
1659724500000|2022-08-05 18:35:00|9441|9437.2|9433.7|9429.9|9442.8|9439.2|9430.9|9427.1|180
1659724800000|2022-08-05 18:40:00|9433.8|9430|9429.8|9426|9434.7|9431|9424.1|9420.3|350
1659725100000|2022-08-05 18:45:00|9429.4|9425.6|9429.5|9425.7|9436.8|9433|9427|9423.2|165
1659725400000|2022-08-05 18:50:00|9429.8|9426|9414.9|9411.1|9430.4|9426.6|9414.4|9410.6|125
1659725700000|2022-08-05 18:55:00|9415|9411.2|9408.2|9404.4|9420|9416.2|9406.7|9402.9|229
1659726000000|2022-08-05 19:00:00|9408.4|9404.6|9408.7|9404.9|9414.1|9410.9|9398.7|9394.9|266
1659726300000|2022-08-05 19:05:00|9407.2|9403.4|9391.7|9387.9|9407.2|9403.4|9390.8|9387|312
1659726600000|2022-08-05 19:10:00|9390.7|9387.8|9367.8|9364|9395.8|9392.9|9365.9|9363|439
1659726900000|2022-08-05 19:15:00|9367.7|9363.9|9374.7|9370.9|9376.5|9372|9359.9|9356.1|229
1659727200000|2022-08-05 19:20:00|9375.2|9371.4|9370.6|9366.8|9377.7|9373.9|9363.8|9360|211
1659727500000|2022-08-05 19:25:00|9370.1|9366.3|9377.9|9374.1|9379.3|9375.5|9366.6|9362.8|176
1659727800000|2022-08-05 19:30:00|9377.1|9373.3|9378.6|9374.8|9381.7|9378.9|9373.2|9369.9|104
1659728100000|2022-08-05 19:35:00|9377.6|9373.8|9378.3|9374.5|9379.6|9376.5|9371.6|9367.8|123
1659728400000|2022-08-05 19:40:00|9378.5|9374.7|9390.6|9387.8|9390.7|9387.8|9377.9|9374.1|127
1659728700000|2022-08-05 19:45:00|9390.7|9386.9|9390.5|9386.7|9392.7|9389.8|9383|9379.2|83
1659729000000|2022-08-05 19:50:00|9390.8|9387|9392.5|9388.7|9393.2|9389.4|9382.9|9379.1|51
1659729300000|2022-08-05 19:55:00|9392.7|9388.9|9389.8|9386|9394.5|9390.7|9383.3|9379|104
1659729600000|2022-08-05 20:00:00|9390.1|9386.3|9385.1|9381.3|9391.1|9387.3|9382.6|9378|67
1659729900000|2022-08-05 20:05:00|9386.1|9382.3|9386.6|9382.8|9392.8|9387.6|9384.6|9379.8|34
1659730200000|2022-08-05 20:10:00|9386.7|9382.9|9387.7|9383.9|9391.7|9387.9|9384.7|9380.9|34
1659730500000|2022-08-05 20:15:00|9387.2|9383.4|9385.3|9381.5|9389.5|9385.7|9381.1|9377.3|43
1659730800000|2022-08-05 20:20:00|9385.4|9381.6|9385.3|9381.5|9387.3|9383.5|9380.4|9376.8|49
1659731100000|2022-08-05 20:25:00|9385.7|9381.9|9382.3|9378.5|9386.9|9383.1|9380.4|9377.5|40
1659731400000|2022-08-05 20:30:00|9381.9|9378.1|9382.4|9378.6|9384.9|9381.6|9377.3|9371.9|157
1659731700000|2022-08-05 20:35:00|9382|9378.2|9390.4|9386.6|9392.4|9387.3|9382|9378.2|64
1659732000000|2022-08-05 20:40:00|9390.7|9386.9|9399.5|9395.7|9404.5|9400.6|9390.7|9385.3|127
1659732300000|2022-08-05 20:45:00|9398.8|9395|9398.7|9394.9|9402.7|9398.9|9396.5|9392.7|66
1659732600000|2022-08-05 20:50:00|9399.4|9395.6|9395.9|9392.1|9399.8|9396|9394.3|9390.4|82
1659732900000|2022-08-05 20:55:00|9395.8|9392|9401.4|9393.6|9401.4|9394|9390.8|9385|101
1659909600000|2022-08-07 22:00:00|9387.5|9379.7|9342.9|9339.1|9392.1|9384.3|9340.9|9334.8|295
1659909900000|2022-08-07 22:05:00|9343.3|9339.5|9378.4|9370.6|9387.3|9379.5|9343.3|9338.3|185
1659910200000|2022-08-07 22:10:00|9378.8|9371|9367.4|9359.6|9378.9|9371.1|9358.1|9350.3|178
1659910500000|2022-08-07 22:15:00|9367.6|9359.8|9353.6|9349.8|9368.2|9360.4|9348.6|9340.8|122
1659910800000|2022-08-07 22:20:00|9355.6|9351.8|9368|9360.2|9371.9|9366.2|9351|9348.2|69
1659911100000|2022-08-07 22:25:00|9368.4|9360.6|9360.5|9356.7|9368.4|9360.6|9360.4|9356.6|2
1659911400000|2022-08-07 22:30:00|9360.3|9356.5|9357.7|9349.9|9360.3|9356.5|9353.5|9345.7|9
1659911700000|2022-08-07 22:35:00|9357|9349.2|9358.5|9350.7|9361.7|9353.9|9356.1|9348.3|23
1659912000000|2022-08-07 22:40:00|9358.8|9351|9349.1|9341.3|9358.8|9351|9348.1|9340.3|8
1659912300000|2022-08-07 22:45:00|9348.1|9340.3|9344.9|9341.1|9348.1|9341.1|9342.9|9335.1|8
1659912600000|2022-08-07 22:50:00|9345.4|9341.6|9343.1|9335.3|9345.8|9341.6|9341.3|9333.5|599
1659912900000|2022-08-07 22:55:00|9342.1|9338.3|9342.6|9334.8|9343.4|9339.1|9340.2|9332.4|194
1659913200000|2022-08-07 23:00:00|9343.9|9336.1|9329.6|9321.8|9345.1|9339.3|9325.2|9318.4|139
1659913500000|2022-08-07 23:05:00|9328.1|9324.3|9332|9328.2|9332.5|9328.2|9322.9|9316.2|31
1659913800000|2022-08-07 23:10:00|9331.5|9327.7|9336.5|9328.7|9336.5|9329.9|9330.7|9322.9|68
1659914100000|2022-08-07 23:15:00|9333.5|9329.7|9329.5|9321.7|9336|9329.7|9327|9321.4|14
1659914400000|2022-08-07 23:20:00|9330.2|9322.4|9337.5|9329.7|9338|9334.2|9325.5|9321.7|37
1659914700000|2022-08-07 23:25:00|9337.6|9329.8|9338|9334.2|9339|9335.7|9333.1|9327.7|33
1659915000000|2022-08-07 23:30:00|9337|9333.2|9334.9|9331.1|9339.1|9333.8|9329.1|9322.8|87
1659915300000|2022-08-07 23:35:00|9335.1|9331.3|9329.4|9325.6|9338.1|9331.8|9329.4|9324.3|46
1659915600000|2022-08-07 23:40:00|9330.3|9322.5|9330.7|9326.9|9336.8|9331.3|9325.3|9319.1|24
1659915900000|2022-08-07 23:45:00|9330.6|9326.8|9335.6|9327.8|9335.7|9330.4|9329.7|9325.1|3
1659916200000|2022-08-07 23:50:00|9333.2|9329.4|9343.9|9336.1|9344|9336.3|9331|9324.9|52
1659916500000|2022-08-07 23:55:00|9344|9336.2|9347.5|9339.7|9347.5|9341.1|9339|9332.7|13
1659916800000|2022-08-08 00:00:00|9346|9342.2|9351.5|9348.7|9351.5|9348.7|9342|9336.2|271
1659917100000|2022-08-08 00:05:00|9351.3|9348.5|9355.5|9352.7|9357.5|9354.4|9350.5|9346.7|210
1659917400000|2022-08-08 00:10:00|9356.7|9352.9|9357.6|9353.8|9358.5|9355.2|9352.6|9349.8|52
1659917700000|2022-08-08 00:15:00|9356.6|9353.7|9360|9357.2|9360.1|9357.2|9355.6|9352.7|129
1659918000000|2022-08-08 00:20:00|9359.8|9357|9361.9|9359.1|9362.3|9359.1|9358|9355.2|76
1659918300000|2022-08-08 00:25:00|9362.1|9358.3|9358.4|9354.6|9362.1|9358.8|9354.9|9351.1|51
1659918600000|2022-08-08 00:30:00|9358.9|9355.1|9349.9|9346.1|9358.9|9355.1|9344.4|9340.1|104
1659918900000|2022-08-08 00:35:00|9349.2|9345.4|9362.1|9358.3|9363.1|9360.1|9348.9|9345.1|128
1659919200000|2022-08-08 00:40:00|9361.9|9358.1|9353.9|9346.1|9363.2|9360.3|9350.9|9345.9|30
1659919500000|2022-08-08 00:45:00|9351.5|9347.7|9362.9|9359.1|9363.9|9359.1|9350.4|9344.2|9
1659919800000|2022-08-08 00:50:00|9361.2|9357.4|9366.8|9359|9367.7|9363.9|9360.3|9354.9|81
1659920100000|2022-08-08 00:55:00|9364.5|9360.7|9365.6|9361.8|9367|9362.7|9362.5|9358.7|29
1659920400000|2022-08-08 01:00:00|9363.7|9359.9|9363.8|9360|9371.5|9366.3|9337.1|9332|367
1659920700000|2022-08-08 01:05:00|9364.8|9357|9386.9|9379.1|9400.5|9395.3|9356.6|9350.5|219
1659921000000|2022-08-08 01:10:00|9387.1|9379.3|9381.6|9377.8|9387.1|9381.3|9364.6|9359.8|79
1659921300000|2022-08-08 01:15:00|9385.1|9377.3|9373.6|9365.8|9390.6|9384.8|9357.9|9353.4|129
1659921600000|2022-08-08 01:20:00|9373.4|9365.6|9360.9|9353.1|9376.6|9370.6|9348.4|9343.3|76
1659921900000|2022-08-08 01:25:00|9360.2|9356.4|9385.9|9378.1|9392.1|9386.6|9358.9|9355.1|113
1659922200000|2022-08-08 01:30:00|9383.5|9379.7|9390.9|9383.1|9396.5|9392.2|9372.4|9367.1|120
1659922500000|2022-08-08 01:35:00|9390.7|9382.9|9397.7|9389.9|9402.9|9397.4|9387.2|9381.1|159
1659922800000|2022-08-08 01:40:00|9397.8|9390|9432.5|9424.7|9432.5|9426|9396.2|9390|293
1659923100000|2022-08-08 01:45:00|9432.8|9425|9430.2|9426.4|9435.3|9430.4|9423.7|9417.5|294
1659923400000|2022-08-08 01:50:00|9431.8|9424|9420.8|9417|9435.2|9429.5|9418.6|9413.3|125
1659923700000|2022-08-08 01:55:00|9421.1|9417.3|9442.8|9439|9445.3|9441.8|9420.6|9415.3|130
1659924000000|2022-08-08 02:00:00|9442.1|9438.3|9432.9|9429.1|9446.5|9443.5|9429.1|9423|120
1659924300000|2022-08-08 02:05:00|9432.8|9429|9420.1|9416.3|9436.9|9430.8|9417.3|9413.3|122
1659924600000|2022-08-08 02:10:00|9419.8|9416|9419.6|9415.8|9422.2|9417.3|9412.1|9407.3|64
1659924900000|2022-08-08 02:15:00|9420.1|9416.3|9409.2|9405.4|9422.2|9418.6|9408.1|9404.3|49
1659925200000|2022-08-08 02:20:00|9408.1|9404.3|9415.7|9411.9|9418.4|9413.4|9407.6|9403.8|62
1659925500000|2022-08-08 02:25:00|9416.4|9412.6|9417.4|9413.6|9420.9|9414.7|9414|9409.6|18
1659925800000|2022-08-08 02:30:00|9417.2|9413.4|9443.8|9440|9445.8|9441|9412.5|9408.7|158
1659926100000|2022-08-08 02:35:00|9443.7|9439.9|9454.2|9446.4|9455.2|9449.9|9437.5|9431.4|128
1659926400000|2022-08-08 02:40:00|9454|9446.2|9448.6|9444.8|9458.8|9453.5|9440.8|9435.3|68
1659926700000|2022-08-08 02:45:00|9448.5|9444.7|9465.1|9461.3|9467.5|9461.8|9448.5|9443|100
1659927000000|2022-08-08 02:50:00|9464|9461.2|9449.8|9442|9465.6|9462|9445.8|9440.3|86
1659927300000|2022-08-08 02:55:00|9448.8|9441|9440.1|9436.3|9451.3|9443.5|9440.1|9433.6|100
1659927600000|2022-08-08 03:00:00|9439.6|9436.8|9442.2|9438.4|9443.9|9439.8|9429.6|9425.9|132
1659927900000|2022-08-08 03:05:00|9442.4|9438.6|9442|9434.2|9443.9|9439.6|9429.5|9425.1|66
1659928200000|2022-08-08 03:10:00|9441.4|9433.6|9454.5|9450.7|9458|9451.7|9435.5|9431.2|73
1659928500000|2022-08-08 03:15:00|9455.2|9451.4|9451.5|9443.7|9460.8|9455.4|9446|9440.5|154
1659928800000|2022-08-08 03:20:00|9452.2|9444.4|9451.8|9448|9456.8|9451.2|9448.3|9442.2|20
1659929100000|2022-08-08 03:25:00|9452|9448.2|9458.9|9455.1|9465.6|9462.8|9449|9443.8|171
1659929400000|2022-08-08 03:30:00|9458.6|9454.8|9456.3|9452.5|9459.6|9456|9452.9|9447.8|85
1659929700000|2022-08-08 03:35:00|9459.6|9451.8|9460.7|9456.9|9462.6|9457.3|9455.8|9450.9|42
1659930000000|2022-08-08 03:40:00|9461.1|9457.3|9477.2|9473.4|9481.2|9476.3|9459.7|9456.8|253
1659930300000|2022-08-08 03:45:00|9476.9|9473.1|9478.9|9475.1|9483.7|9479.9|9470.7|9466.9|163
1659930600000|2022-08-08 03:50:00|9478.4|9474.6|9478.5|9474.7|9479|9475|9470.5|9464.7|140
1659930900000|2022-08-08 03:55:00|9478.3|9474.5|9482.3|9479.5|9484.3|9480.7|9474.3|9470.7|99
1659931200000|2022-08-08 04:00:00|9482.1|9478.5|9490|9486.2|9500.5|9495.7|9477.8|9473.5|404
1659931500000|2022-08-08 04:05:00|9490.5|9486.7|9487.8|9484|9493.5|9488.7|9482.8|9477.3|216
1659931800000|2022-08-08 04:10:00|9491.1|9483.3|9507.9|9500.1|9516.8|9511.5|9477.6|9472.3|664
1659932100000|2022-08-08 04:15:00|9508.6|9500.8|9511.2|9507.4|9520.1|9515.3|9496.6|9491.5|316
1659932400000|2022-08-08 04:20:00|9511.7|9507.9|9505.1|9497.3|9516.4|9510.4|9497.6|9491.6|238
1659932700000|2022-08-08 04:25:00|9504.4|9496.6|9458.9|9451.1|9504.5|9498.8|9441.2|9437.4|2025
1659933000000|2022-08-08 04:30:00|9455.9|9452.1|9469.2|9465.4|9481.4|9477.4|9453.9|9446.1|898
1659933300000|2022-08-08 04:35:00|9465.6|9461.8|9465|9461.2|9471.5|9465.4|9457.5|9453.3|505
1659933600000|2022-08-08 04:40:00|9465.7|9461.9|9470.5|9466.7|9478.9|9473.6|9465.7|9461.4|67
1659933900000|2022-08-08 04:45:00|9470.7|9466.9|9467.2|9463.4|9476.7|9473.1|9465.9|9461.4|97
1659934200000|2022-08-08 04:50:00|9467.7|9463.9|9465.2|9461.4|9473.2|9467.7|9458.9|9455.1|60
1659934500000|2022-08-08 04:55:00|9466.7|9458.9|9462|9458.2|9471|9466|9458.7|9453.5|130
1659934800000|2022-08-08 05:00:00|9462.6|9458.8|9460|9456.2|9466.7|9461.7|9458.5|9454.7|43
1659935100000|2022-08-08 05:05:00|9459.6|9455.8|9462.9|9459.1|9463.6|9459.2|9458.3|9454.7|18
1659935400000|2022-08-08 05:10:00|9462.8|9459|9462.9|9459.1|9468.6|9465.6|9460.6|9456.6|162
1659935700000|2022-08-08 05:15:00|9464.6|9456.8|9469.4|9465.6|9471.1|9467.9|9461.9|9456.6|93
1659936000000|2022-08-08 05:20:00|9469.2|9465.4|9465.7|9461.9|9470.6|9465.4|9463.5|9457.6|18
1659936300000|2022-08-08 05:25:00|9465.9|9462.1|9465|9461.2|9471.4|9466.2|9461|9457.2|29
1659936600000|2022-08-08 05:30:00|9465.4|9461.6|9480.2|9476.4|9482.5|9476.4|9462.2|9457.1|184
1659936900000|2022-08-08 05:35:00|9481|9477.2|9494.3|9490.5|9500.5|9495.4|9478.7|9473.7|370
1659937200000|2022-08-08 05:40:00|9494|9490.2|9496.5|9492.7|9496.5|9492.7|9489.2|9485.9|381
1659937500000|2022-08-08 05:45:00|9498.6|9494.8|9512.4|9508.6|9519.6|9516.3|9498.6|9494.8|285
1659937800000|2022-08-08 05:50:00|9512.6|9508.8|9507.3|9503.5|9520.1|9516.3|9507.1|9502.6|218
1659938100000|2022-08-08 05:55:00|9509.6|9501.8|9503.9|9500.1|9516.6|9511.5|9498.6|9493.1|150
1659938400000|2022-08-08 06:00:00|9503.6|9499.8|9512.9|9505.1|9512.9|9506.3|9494.6|9489.1|89
1659938700000|2022-08-08 06:05:00|9514.2|9506.4|9525.6|9521.8|9529.1|9523.6|9509.4|9503.9|221
1659939000000|2022-08-08 06:10:00|9524.9|9521.1|9528.1|9524.3|9528.9|9525.3|9519.9|9514.9|279
1659939300000|2022-08-08 06:15:00|9527.9|9524.1|9533.4|9529.6|9534.2|9530.4|9519.9|9516.2|205
1659939600000|2022-08-08 06:20:00|9533.9|9530.1|9522.7|9518.9|9538.7|9534.9|9521.2|9516.4|202
1659939900000|2022-08-08 06:25:00|9523|9519.2|9518.6|9514.8|9529.5|9525.2|9517.8|9512|286
1659940200000|2022-08-08 06:30:00|9518.8|9515|9509.1|9505.3|9520.8|9517|9497.5|9493.7|271
1659940500000|2022-08-08 06:35:00|9509|9505.2|9513.6|9509.8|9525.9|9521.1|9507.5|9504.7|246
1659940800000|2022-08-08 06:40:00|9513.4|9509.6|9515.9|9512.1|9520.9|9517.1|9508.6|9503.1|104
1659941100000|2022-08-08 06:45:00|9516.4|9512.6|9524.4|9516.6|9529.1|9523.6|9512.4|9506.3|211
1659941400000|2022-08-08 06:50:00|9521.7|9517.9|9524.1|9520.3|9528.1|9524.3|9517.6|9512.1|96
1659941700000|2022-08-08 06:55:00|9526.1|9518.3|9512|9508.2|9527.6|9524.8|9505.1|9501.3|258
1659942000000|2022-08-08 07:00:00|9511.9|9509.1|9541|9537.2|9548|9543.2|9509.2|9506.2|928
1659942300000|2022-08-08 07:05:00|9541.6|9537.8|9545.1|9541.3|9551.3|9548.3|9536.8|9532.8|254
1659942600000|2022-08-08 07:10:00|9545.3|9541.5|9547.6|9544.8|9552.3|9549.5|9544|9540.3|461
1659942900000|2022-08-08 07:15:00|9548.6|9545.8|9538.6|9535.8|9551.3|9547.8|9536.6|9533.3|258
1659943200000|2022-08-08 07:20:00|9539.7|9535.9|9538.4|9534.6|9549.9|9546.1|9534.3|9531.3|286
1659943500000|2022-08-08 07:25:00|9537.7|9533.9|9529.2|9525.4|9548.9|9544.1|9525.2|9521.4|233
1659943800000|2022-08-08 07:30:00|9528.9|9525.1|9497.4|9493.6|9528.9|9525.1|9492.6|9488.8|634
1659944100000|2022-08-08 07:35:00|9497.6|9493.8|9503.4|9499.6|9517|9513.2|9496.6|9492.8|509
1659944400000|2022-08-08 07:40:00|9503.2|9499.4|9495.9|9492.1|9509.7|9505.9|9494.7|9491.6|376
1659944700000|2022-08-08 07:45:00|9496.9|9493.1|9482.5|9478.7|9501.9|9499.1|9480|9477.2|453
1659945000000|2022-08-08 07:50:00|9482.9|9479.1|9468.2|9464.4|9485.5|9481.7|9452.5|9448.7|926
1659945300000|2022-08-08 07:55:00|9467.6|9463.8|9453.4|9449.6|9477.2|9473.4|9431.4|9426.4|1325
1659945600000|2022-08-08 08:00:00|9453.2|9449.4|9463.3|9459.5|9476|9472.2|9435.9|9432.1|1231
1659945900000|2022-08-08 08:05:00|9463.5|9459.7|9460.1|9456.3|9474.5|9470.7|9448.1|9444.3|678
1659946200000|2022-08-08 08:10:00|9460.3|9456.5|9407|9403.2|9462.8|9459|9402.2|9398.4|1199
1659946500000|2022-08-08 08:15:00|9406.7|9402.9|9386.3|9382.5|9426.1|9422.3|9382.6|9378.8|1405
1659946800000|2022-08-08 08:20:00|9387.4|9384.6|9371.2|9367.4|9396|9393.2|9366.2|9363.2|1652
1659947100000|2022-08-08 08:25:00|9371.5|9367.7|9392.1|9388.3|9405.8|9402|9369.1|9365.3|3439
1659947400000|2022-08-08 08:30:00|9392.4|9388.6|9392.8|9389|9406.9|9403.3|9370.1|9366.9|2145
1659947700000|2022-08-08 08:35:00|9391.8|9388|9370.8|9368|9391.8|9388|9365.8|9362.8|775
1659948000000|2022-08-08 08:40:00|9370.9|9367.1|9382.6|9378.8|9387.1|9383.3|9368.3|9364.5|659
1659948300000|2022-08-08 08:45:00|9382.4|9378.6|9368.4|9364.6|9394.6|9390.1|9366.6|9363.6|670
1659948600000|2022-08-08 08:50:00|9368.2|9364.4|9366.6|9362.8|9374.4|9371.1|9358.9|9355.1|566
1659948900000|2022-08-08 08:55:00|9365.6|9361.6|9375.2|9371.4|9377.2|9373.4|9355.7|9352.8|389
1659949200000|2022-08-08 09:00:00|9375.5|9371.7|9366|9362.2|9383|9379.2|9351.9|9348.1|412
1659949500000|2022-08-08 09:05:00|9365.2|9361.4|9391.6|9387.8|9404.1|9401.3|9362.7|9358.9|652
1659949800000|2022-08-08 09:10:00|9392|9388.2|9386.1|9382.3|9398.3|9394.5|9383.1|9380.3|305
1659950100000|2022-08-08 09:15:00|9385.9|9383.1|9411.1|9407.3|9411.6|9407.8|9379.9|9376.1|555
1659950400000|2022-08-08 09:20:00|9411.7|9407.9|9381.3|9377.5|9414.4|9410.6|9379.4|9376.6|651
1659950700000|2022-08-08 09:25:00|9380.9|9377.1|9396.9|9393.1|9399.2|9393.4|9370.6|9367.5|312
1659951000000|2022-08-08 09:30:00|9395.9|9392.1|9379.6|9375.8|9396.2|9392.4|9375.3|9371.5|394
1659951300000|2022-08-08 09:35:00|9379.8|9376|9380.1|9376.3|9396.7|9392.9|9374.6|9370.8|741
1659951600000|2022-08-08 09:40:00|9380.4|9376.6|9377.7|9373.9|9386.4|9382.6|9373.6|9370.4|459
1659951900000|2022-08-08 09:45:00|9377.9|9374.1|9365.9|9362.1|9378.9|9375.1|9365.7|9361.9|303
1659952200000|2022-08-08 09:50:00|9366.2|9362.4|9378.3|9374.5|9379.5|9375.7|9366.2|9362.4|196
1659952500000|2022-08-08 09:55:00|9378.7|9374.9|9344.3|9340.5|9378.7|9374.9|9337.2|9333.4|971
1659952800000|2022-08-08 10:00:00|9344.7|9340.9|9351.7|9347.9|9365|9362.2|9342.2|9339.4|477
1659953100000|2022-08-08 10:05:00|9350.8|9347|9362.5|9358.7|9366.5|9363.5|9350.3|9346.5|521
1659953400000|2022-08-08 10:10:00|9362.7|9358.9|9358.5|9354.7|9365.8|9362|9351.5|9347.7|287
1659953700000|2022-08-08 10:15:00|9359.8|9356|9345.8|9342|9366.3|9363.5|9337.8|9335|464
1659954000000|2022-08-08 10:20:00|9346.1|9342.3|9316.7|9312.9|9347.6|9344.8|9306.8|9303.2|1124
1659954300000|2022-08-08 10:25:00|9317.8|9315|9334.9|9331.1|9335.9|9332.1|9313.3|9309.5|757
1659954600000|2022-08-08 10:30:00|9335.2|9331.4|9335.1|9331.3|9339.1|9333.6|9315.1|9312.2|552
1659954900000|2022-08-08 10:35:00|9334.3|9331.5|9332.9|9329.1|9343.9|9340.1|9326.4|9322.8|863
1659955200000|2022-08-08 10:40:00|9332.4|9328.6|9350.1|9346.3|9356.1|9352.3|9331.1|9327.3|290
1659955500000|2022-08-08 10:45:00|9349.1|9343.4|9338.4|9334.6|9349.1|9346.3|9329.6|9326.8|239
1659955800000|2022-08-08 10:50:00|9338.7|9334.9|9324.7|9320.9|9350.4|9346.6|9323.7|9319.9|285
1659956100000|2022-08-08 10:55:00|9323.9|9321.1|9344|9340.2|9345.2|9342.2|9323.7|9319.9|512
1659956400000|2022-08-08 11:00:00|9343.5|9339.7|9295.7|9291.9|9344.3|9340.5|9291.9|9288.1|368
1659956700000|2022-08-08 11:05:00|9295.4|9291.6|9285.5|9281.7|9300.7|9296.9|9264.4|9258.4|1659
1659957000000|2022-08-08 11:10:00|9284.9|9281.1|9271.7|9268.9|9286.7|9282.9|9270.7|9267.4|340
1659957300000|2022-08-08 11:15:00|9271.8|9268|9279.5|9275.7|9291.2|9287.4|9268.7|9265.7|352
1659957600000|2022-08-08 11:20:00|9279|9275.2|9272.7|9269.9|9279.6|9276.7|9251.7|9245.9|672
1659957900000|2022-08-08 11:25:00|9272.3|9269.5|9275.3|9271.5|9288.3|9284.5|9268.7|9264.1|491
1659958200000|2022-08-08 11:30:00|9275.5|9271.7|9293.1|9289.3|9304.4|9298.7|9275.3|9271.5|672
1659958500000|2022-08-08 11:35:00|9292.1|9287.8|9286.3|9283.5|9302.2|9298.4|9284.9|9281.3|373
1659958800000|2022-08-08 11:40:00|9290|9286.2|9320.5|9316.7|9320.7|9316.9|9286.3|9282.5|476
1659959100000|2022-08-08 11:45:00|9319.2|9316.4|9336.2|9332.4|9336.9|9333.1|9315.4|9311.6|683
1659959400000|2022-08-08 11:50:00|9334.9|9331.1|9339.5|9335.7|9345.8|9342.2|9328.2|9324.4|581
1659959700000|2022-08-08 11:55:00|9338.5|9334.7|9338.2|9334.4|9363|9359.2|9335.8|9332|720
1659960000000|2022-08-08 12:00:00|9338|9334.2|9355|9351.2|9360.8|9357|9335|9331.2|250
1659960300000|2022-08-08 12:05:00|9355.2|9351.4|9353.8|9350|9379.3|9375|9351.8|9348.8|587
1659960600000|2022-08-08 12:10:00|9353.5|9349.7|9337.8|9334|9362.1|9358.3|9335.9|9332.6|516
1659960900000|2022-08-08 12:15:00|9337.9|9334.1|9332.9|9329.1|9347.8|9344|9329.3|9325.5|297
1659961200000|2022-08-08 12:20:00|9333.6|9329.8|9343.1|9339.3|9348.8|9345|9325.1|9322|610
1659961500000|2022-08-08 12:25:00|9342.8|9339|9347.2|9343.4|9353.9|9349.9|9340.9|9337.1|366
1659961800000|2022-08-08 12:30:00|9346.2|9342.4|9360.4|9356.6|9362.7|9358.9|9325.4|9321.6|344
1659962100000|2022-08-08 12:35:00|9359.6|9356.8|9350.2|9346.4|9380.6|9375.4|9334.7|9330.9|501
1659962400000|2022-08-08 12:40:00|9349.7|9345.9|9342.7|9338.9|9350.4|9346.6|9337.9|9334.1|413
1659962700000|2022-08-08 12:45:00|9343.4|9339.6|9374.4|9370.6|9378.4|9374.7|9342.7|9338.9|655
1659963000000|2022-08-08 12:50:00|9374|9370.2|9342.3|9338.5|9378.4|9375.6|9339.4|9335.2|847
1659963300000|2022-08-08 12:55:00|9339.7|9335.9|9340|9336.2|9348.5|9344.7|9330.7|9327.1|540
1659963600000|2022-08-08 13:00:00|9338.4|9334.6|9311.7|9307.9|9373.6|9370|9305.4|9301.7|1954
1659963900000|2022-08-08 13:05:00|9311.3|9307.5|9385.3|9381.5|9396.3|9393|9305.5|9302.7|1782
1659964200000|2022-08-08 13:10:00|9388.6|9384.8|9354|9350.2|9393.1|9388.8|9335.2|9331.9|982
1659964500000|2022-08-08 13:15:00|9353.8|9350|9380.8|9377|9380.8|9377|9328.7|9324.9|1028
1659964800000|2022-08-08 13:20:00|9381.6|9377.8|9393.1|9389.3|9405.6|9401.8|9362.6|9358.8|906
1659965100000|2022-08-08 13:25:00|9392.9|9389.1|9389.8|9386|9419.9|9416.1|9382.8|9379|1331
1659965400000|2022-08-08 13:30:00|9389.5|9385.7|9411.2|9407.4|9420.5|9417.7|9368.7|9364.9|1639
1659965700000|2022-08-08 13:35:00|9412.1|9408.3|9425.3|9421.5|9442.3|9439.3|9412.1|9408.3|2229
1659966000000|2022-08-08 13:40:00|9425|9421.2|9423.7|9419.9|9435|9431.2|9404.3|9400.5|1419
1659966300000|2022-08-08 13:45:00|9423.9|9420.1|9455|9451.2|9471.4|9468.4|9420.3|9417.5|1550
1659966600000|2022-08-08 13:50:00|9456.7|9452.9|9472|9468.2|9481|9478.2|9455.5|9452.5|1241
1659966900000|2022-08-08 13:55:00|9471.5|9469.2|9468.7|9464.9|9483.3|9480.3|9455.1|9451.5|1085
1659967200000|2022-08-08 14:00:00|9468.5|9464.7|9468.2|9464.4|9488.7|9485.9|9455.2|9451.4|1144
1659967500000|2022-08-08 14:05:00|9468.3|9464.5|9465.1|9461.3|9493.8|9490.5|9464.3|9461.3|1077
1659967800000|2022-08-08 14:10:00|9464.3|9461.5|9440.4|9436.6|9465.1|9461.5|9438.4|9434.6|984
1659968100000|2022-08-08 14:15:00|9439.6|9436.8|9450.1|9446.3|9461.2|9457.6|9435.6|9432|991
1659968400000|2022-08-08 14:20:00|9450.2|9446.4|9425|9421.2|9457.4|9454.6|9420|9416.4|944
1659968700000|2022-08-08 14:25:00|9425.2|9421.4|9415.7|9411.9|9430.2|9426.6|9411.6|9407.8|892
1659969000000|2022-08-08 14:30:00|9415.9|9412.1|9430.1|9426.3|9439.1|9435.3|9409.4|9405.6|1218
1659969300000|2022-08-08 14:35:00|9429.9|9426.1|9407.1|9403.3|9429.9|9426.1|9396.9|9393.3|1338
1659969600000|2022-08-08 14:40:00|9406.9|9403.1|9406.8|9403|9414.3|9410.7|9393.3|9389.5|983
1659969900000|2022-08-08 14:45:00|9407.2|9403.4|9419.3|9415.5|9424.1|9420.3|9398.1|9393.3|664
1659970200000|2022-08-08 14:50:00|9419.1|9416.3|9440.3|9436.5|9446.3|9443.5|9412|9408.2|1132
1659970500000|2022-08-08 14:55:00|9439.9|9436.1|9509|9505.2|9512.7|9509.1|9437.1|9433.3|2854
1659970800000|2022-08-08 15:00:00|9508.9|9506.1|9528|9524.2|9531.7|9528.4|9505.7|9501.9|2275
1659971100000|2022-08-08 15:05:00|9527.8|9524|9554.7|9550.9|9557|9553.7|9514.7|9510.9|2514
1659971400000|2022-08-08 15:10:00|9554.3|9550.5|9543.1|9540.3|9570.1|9566.6|9536.1|9532.5|2274
1659971700000|2022-08-08 15:15:00|9544.1|9540.8|9518.3|9514.5|9558.6|9555.8|9495.3|9491.5|3338
1659972000000|2022-08-08 15:20:00|9518.6|9514.8|9553.9|9551.1|9556.1|9552.3|9509.6|9505.8|1663
1659972300000|2022-08-08 15:25:00|9554.1|9551.3|9590.2|9587.4|9601|9598.2|9553.1|9549.9|6135
1659972600000|2022-08-08 15:30:00|9591|9587.2|9572.6|9569.8|9591|9587.9|9551.6|9547.8|3413
1659972900000|2022-08-08 15:35:00|9573.2|9570.4|9554|9550.2|9578.9|9575.1|9550|9547.2|2292
1659973200000|2022-08-08 15:40:00|9553.6|9549.8|9534.5|9530.7|9564.1|9560.6|9534|9530.2|1808
1659973500000|2022-08-08 15:45:00|9535.3|9531.5|9516.3|9513.5|9545.9|9543.1|9516.3|9513.3|760
1659973800000|2022-08-08 15:50:00|9515.8|9512|9530.3|9527.5|9545.1|9541.3|9514.5|9511.3|866
1659974100000|2022-08-08 15:55:00|9531.1|9527.3|9531.7|9527.9|9550.1|9547|9527.3|9523.6|1314
1659974400000|2022-08-08 16:00:00|9532.3|9528.5|9570.9|9568.1|9575.1|9572.1|9532|9528.2|1079
1659974700000|2022-08-08 16:05:00|9571.8|9568|9582.7|9578.9|9594.4|9591|9570.9|9568|1043
1659975000000|2022-08-08 16:10:00|9581.6|9577.8|9590.1|9586.3|9594.4|9591.6|9580.6|9577.3|921
1659975300000|2022-08-08 16:15:00|9589.7|9585.9|9577.7|9573.9|9600.6|9597.6|9572.9|9570.1|1008
1659975600000|2022-08-08 16:20:00|9578.5|9574.7|9576.5|9572.7|9601.2|9598.2|9572.5|9568.7|834
1659975900000|2022-08-08 16:25:00|9575.7|9571.9|9580.7|9576.9|9594.3|9590.7|9572.5|9568.7|420
1659976200000|2022-08-08 16:30:00|9580.4|9576.6|9578.3|9574.5|9590.1|9586.8|9575.1|9571.5|825
1659976500000|2022-08-08 16:35:00|9577.5|9574.7|9533.5|9529.7|9585.3|9582.3|9532.5|9528.7|1179
1659976800000|2022-08-08 16:40:00|9532.8|9529|9537.5|9533.7|9549.3|9545.5|9530.5|9527.5|537
1659977100000|2022-08-08 16:45:00|9536.5|9532.7|9535.1|9532.3|9539.3|9536.3|9516.3|9513.4|903
1659977400000|2022-08-08 16:50:00|9535|9531.2|9526.7|9522.9|9538.6|9535.3|9522.1|9518.3|668
1659977700000|2022-08-08 16:55:00|9526.5|9523.7|9521.8|9519|9532.5|9528.7|9514.5|9511|705
1659978000000|2022-08-08 17:00:00|9520.4|9516.6|9531.2|9527.4|9549.6|9546.7|9519.6|9516|797
1659978300000|2022-08-08 17:05:00|9530.2|9526.5|9525.9|9522.1|9543.5|9539.7|9522.9|9519.2|797
1659978600000|2022-08-08 17:10:00|9526|9522.2|9547.7|9543.9|9547.7|9543.9|9512.1|9508.3|761
1659978900000|2022-08-08 17:15:00|9547.3|9543.5|9534.5|9530.7|9547.7|9544|9522.5|9519.6|645
1659979200000|2022-08-08 17:20:00|9534.8|9531|9539.2|9535.4|9541.6|9538|9527.4|9524.6|505
1659979500000|2022-08-08 17:25:00|9538.8|9535|9530.8|9528|9559.3|9555.7|9523.5|9520|1501
1659979800000|2022-08-08 17:30:00|9531|9527.2|9550.1|9546.3|9551.1|9547.3|9523.3|9519.7|566
1659980100000|2022-08-08 17:35:00|9550.8|9547|9543.4|9540.6|9557.4|9554|9539.4|9535.6|1162
1659980400000|2022-08-08 17:40:00|9544.7|9540.9|9563|9559.2|9577|9574.2|9542.8|9539.1|667
1659980700000|2022-08-08 17:45:00|9563.7|9559.9|9547.6|9543.8|9566.4|9563.1|9547.2|9543.6|443
1659981000000|2022-08-08 17:50:00|9547.4|9543.6|9548|9545.2|9552.6|9549.2|9538.2|9534.6|530
1659981300000|2022-08-08 17:55:00|9548.8|9545|9558.2|9554.4|9558.2|9555.4|9546.4|9543|454
1659981600000|2022-08-08 18:00:00|9559.6|9555.8|9534.9|9531.1|9562.2|9558.4|9531.9|9528.7|695
1659981900000|2022-08-08 18:05:00|9534|9531.2|9565.7|9561.9|9570.5|9566.9|9534|9531.1|993
1659982200000|2022-08-08 18:10:00|9564.7|9561.7|9574|9571.2|9578.8|9575.2|9558|9554.2|600
1659982500000|2022-08-08 18:15:00|9573|9570.2|9564.2|9560.4|9576|9572.6|9556.4|9552.6|997
1659982800000|2022-08-08 18:20:00|9564.3|9560.5|9572.2|9568.4|9576.5|9573.5|9555.2|9551.5|1983
1659983100000|2022-08-08 18:25:00|9571.7|9567.9|9608|9604.2|9622.8|9619.2|9562.5|9558.9|10871
1659983400000|2022-08-08 18:30:00|9606.4|9602.6|9615.1|9611.3|9620.1|9617.1|9598|9594.5|2432
1659983700000|2022-08-08 18:35:00|9614.8|9611|9602.5|9598.7|9614.9|9611.1|9599.5|9595.7|374
1659984000000|2022-08-08 18:40:00|9603.3|9600.5|9603.7|9599.9|9608|9604.2|9597|9593.2|529
1659984300000|2022-08-08 18:45:00|9603.2|9599.4|9591.6|9587.8|9608.9|9605.1|9590.6|9586.8|314
1659984600000|2022-08-08 18:50:00|9591.3|9587.5|9575.4|9571.6|9591.3|9587.6|9573.2|9569.4|199
1659984900000|2022-08-08 18:55:00|9575.2|9571.4|9582.6|9578.8|9583.7|9579.9|9575.2|9571.4|146
1659985200000|2022-08-08 19:00:00|9582.4|9578.6|9585.7|9581.9|9586.6|9582.8|9576.2|9572.4|338
1659985500000|2022-08-08 19:05:00|9586.4|9582.6|9604.5|9600.7|9605.2|9601.4|9584.2|9580.4|319
1659985800000|2022-08-08 19:10:00|9605.5|9601.7|9601|9597.2|9605.5|9601.7|9595.5|9591.7|239
1659986100000|2022-08-08 19:15:00|9600.4|9596.6|9600.5|9596.7|9603.5|9599.7|9593.8|9590|66
1659986400000|2022-08-08 19:20:00|9601|9597.2|9601.1|9597.3|9605.3|9601.5|9596.5|9592.7|70
1659986700000|2022-08-08 19:25:00|9602|9598.2|9599.1|9595.3|9602.1|9598.7|9594|9590.2|123
1659987000000|2022-08-08 19:30:00|9599.4|9595.6|9597.4|9593.6|9603.4|9599.6|9589.9|9586.5|166
1659987300000|2022-08-08 19:35:00|9596.9|9593.1|9591.4|9587.6|9600.6|9596.8|9590.9|9587.1|190
1659987600000|2022-08-08 19:40:00|9591.1|9587.3|9590.1|9587.3|9597.9|9594.1|9589.9|9586.1|125
1659987900000|2022-08-08 19:45:00|9590.3|9586.5|9590.1|9586.3|9590.9|9587.1|9573.1|9569.3|168
1659988200000|2022-08-08 19:50:00|9590.4|9586.6|9587.9|9584.1|9592.4|9588.6|9580|9576.2|129
1659988500000|2022-08-08 19:55:00|9587.4|9583.6|9587.8|9584|9594|9590.2|9582.9|9579.1|98
1659988800000|2022-08-08 20:00:00|9588|9584.2|9574.7|9570.9|9590.8|9587|9572.7|9568.9|68
1659989100000|2022-08-08 20:05:00|9574.4|9570.6|9579.5|9575.7|9582|9578.2|9574|9570.4|66
1659989400000|2022-08-08 20:10:00|9579|9575.2|9579.8|9576|9582.3|9576.9|9578.2|9574.4|130
1659989700000|2022-08-08 20:15:00|9579.7|9575.9|9571.8|9568|9580.7|9576.9|9567.8|9564|67
1659990000000|2022-08-08 20:20:00|9571.5|9567.7|9572.3|9564.5|9572.3|9567.7|9568.3|9563.5|6
1659990300000|2022-08-08 20:25:00|9570|9566.2|9568.6|9564.8|9572.1|9566.3|9567.1|9563.5|20
1659990600000|2022-08-08 20:30:00|9568.9|9565.1|9561.4|9557.6|9569.9|9566.1|9561.4|9557.6|88
1659990900000|2022-08-08 20:35:00|9561.2|9557.4|9562.9|9559.1|9567.1|9562.1|9557.5|9552.6|134
1659991200000|2022-08-08 20:40:00|9562.7|9558.9|9565.2|9561.4|9568.9|9565.1|9559.9|9556.1|41
1659991500000|2022-08-08 20:45:00|9566.4|9562.6|9560.4|9556.6|9571.9|9567.6|9555.9|9552.7|72
1659991800000|2022-08-08 20:50:00|9560|9556.2|9565.2|9561.4|9565.5|9562.1|9559|9555.7|84
1659992100000|2022-08-08 20:55:00|9563|9560.2|9583.3|9579.5|9583.3|9579.5|9563|9559.7|209
1659992400000|2022-08-08 21:00:00|9583.5|9579.7|9621.7|9613.9|9621.7|9613.9|9583.5|9577.2|93
1659992700000|2022-08-08 21:05:00|9621.5|9613.7|9610.5|9602.7|9622.2|9614.4|9606.7|9598.9|11
1659993000000|2022-08-08 21:10:00|9610.7|9602.9|9613.5|9609.7|9625.5|9617.7|9610.2|9602.4|54
1659993300000|2022-08-08 21:15:00|||||||||1
1659993600000|2022-08-08 21:20:00|9613.4|9609.6|9613.4|9609.6|9613.6|9609.8|9613.3|9609.5|13
1659993900000|2022-08-08 21:25:00|9613.6|9609.8|9613.4|9609.6|9613.6|9609.8|9613.4|9609.6|0
1659994200000|2022-08-08 21:30:00|9611.9|9604.1|9605.2|9597.4|9613.9|9611.1|9605.2|9597.4|14
1659994500000|2022-08-08 21:35:00|9605.5|9597.7|9605.7|9597.9|9605.7|9597.9|9605.5|9597.7|0
1659995100000|2022-08-08 21:45:00|9605.4|9597.6|9605.4|9597.6|9605.9|9598.1|9604.4|9596.6|0
1659995400000|2022-08-08 21:50:00|9602.9|9595.1|9603.8|9596|9605.4|9598.2|9597.8|9590|3
1659995700000|2022-08-08 21:55:00|9603.7|9595.9|9608.6|9600.8|9609|9601.2|9603.6|9595.8|1
1660003200000|2022-08-09 00:00:00|9584.6|9576.8|9586.3|9582.5|9590.8|9586.3|9566.5|9560.7|125
1660003500000|2022-08-09 00:05:00|9586.1|9582.3|9571.1|9567.3|9593.4|9588.1|9570.8|9565|44
1660003800000|2022-08-09 00:10:00|9570.3|9566.5|9584.8|9577|9588.8|9583.3|9570.3|9565.8|21
1660004100000|2022-08-09 00:15:00|9586.8|9579|9588.1|9584.3|9593.8|9588.5|9582.1|9576|17
1660004400000|2022-08-09 00:20:00|9589.7|9581.9|9586.5|9578.7|9589.7|9584.1|9582.6|9577.6|12
1660004700000|2022-08-09 00:25:00|9585.9|9578.1|9594.8|9591|9597.5|9592|9582.2|9576.9|26
1660005000000|2022-08-09 00:30:00|9596.3|9588.5|9595.5|9587.7|9597.5|9592|9589|9583.7|10
1660005300000|2022-08-09 00:35:00|9595.3|9587.5|9585.5|9581.7|9595.3|9588.7|9585.5|9579.7|3
1660005600000|2022-08-09 00:40:00|9585.3|9582.5|9582.5|9578.7|9589.5|9586.5|9582.5|9578.7|10
1660005900000|2022-08-09 00:45:00|9582.2|9578.4|9586.6|9578.8|9588.7|9584.2|9578.3|9573|18
1660006200000|2022-08-09 00:50:00|9586.3|9578.5|9584.3|9576.5|9587.5|9582.5|9579.3|9574.8|7
1660006500000|2022-08-09 00:55:00|9584.4|9576.6|9575.4|9571.6|9584.6|9580.5|9574.9|9569.8|5
1660006800000|2022-08-09 01:00:00|9575.2|9572.4|9611.2|9607.4|9612.7|9607.4|9570.1|9564.8|260
1660007100000|2022-08-09 01:05:00|9611.4|9607.6|9598.4|9590.6|9612.5|9607.6|9591.9|9586.6|89
1660007400000|2022-08-09 01:10:00|9595.2|9591.4|9601.5|9597.7|9610.4|9604.9|9586.2|9581|69
1660007700000|2022-08-09 01:15:00|9601.7|9597.9|9599.4|9595.6|9611.2|9605.9|9599.1|9594.4|43
1660008000000|2022-08-09 01:20:00|9600.4|9592.6|9568.9|9565.1|9600.6|9594.7|9566.5|9561.7|128
1660008300000|2022-08-09 01:25:00|9569|9565.2|9577|9573.2|9583.2|9576.5|9565.9|9560.1|68
1660008600000|2022-08-09 01:30:00|9576.7|9572.9|9579.1|9571.3|9581.5|9576|9568.8|9562.9|36
1660008900000|2022-08-09 01:35:00|9579.3|9571.5|9576.3|9568.5|9587.3|9581|9570.8|9564.7|48
1660009200000|2022-08-09 01:40:00|9573|9569.2|9572|9568.2|9575.7|9570.2|9566|9560.7|17
1660009500000|2022-08-09 01:45:00|9573|9569.2|9557.6|9549.8|9575.5|9569.2|9552.6|9547.8|84
1660009800000|2022-08-09 01:50:00|9558.6|9550.8|9553.1|9549.3|9560.4|9554.3|9550.3|9544.7|26
1660010100000|2022-08-09 01:55:00|9552.9|9549.1|9548.1|9544.3|9555.6|9551.1|9543.4|9539.6|77
1660010400000|2022-08-09 02:00:00|9547.9|9544.1|9546.9|9543.1|9560.2|9554.9|9545|9540.1|44
1660010700000|2022-08-09 02:05:00|9545.9|9542.1|9552.7|9548.9|9558|9553.7|9545.4|9540.8|58
1660011000000|2022-08-09 02:10:00|9553|9549.2|9554.5|9550.7|9559|9554.7|9551.5|9545.4|34
1660011300000|2022-08-09 02:15:00|9555.1|9551.3|9561.8|9558|9562.8|9558.3|9554.5|9549.2|16
1660011600000|2022-08-09 02:20:00|9562.1|9558.3|9560.4|9556.6|9566.8|9561.8|9559.9|9556.1|237
1660011900000|2022-08-09 02:25:00|9560.7|9556.9|9556.9|9553.1|9563.4|9557.3|9553.9|9550.1|23
1660012200000|2022-08-09 02:30:00|9557.9|9554.1|9559.9|9556.1|9570.4|9565.1|9552.9|9549.1|139
1660012500000|2022-08-09 02:35:00|9560.1|9556.3|9563.9|9560.1|9568.4|9562.6|9557.4|9553.6|27
1660012800000|2022-08-09 02:40:00|9564.1|9560.3|9562.7|9558.9|9568.6|9563.1|9560.7|9554.6|18
1660013100000|2022-08-09 02:45:00|9562.9|9559.1|9567.5|9559.7|9567.8|9562|9556.4|9551.6|31
1660013400000|2022-08-09 02:50:00|9567.3|9559.5|9565.3|9561.5|9567.3|9562.5|9558.6|9553.7|19
1660013700000|2022-08-09 02:55:00|9565.5|9561.7|9578.8|9575|9582.6|9576.8|9560.3|9556.2|46
1660014000000|2022-08-09 03:00:00|9579.8|9576|9585.6|9581.8|9592.6|9587.2|9579.1|9573.3|94
1660014300000|2022-08-09 03:05:00|9585.8|9582|9585.1|9577.3|9591.5|9587.5|9581.8|9576.3|30
1660014600000|2022-08-09 03:10:00|9585.3|9577.5|9583.8|9580|9589.1|9583|9575.6|9569.5|23
1660014900000|2022-08-09 03:15:00|9586.1|9578.3|9587.7|9583.9|9591.1|9585|9582.8|9577.3|17
1660015200000|2022-08-09 03:20:00|9587.4|9583.6|9587.7|9583.9|9590.6|9586.3|9579.7|9574.6|23
1660015500000|2022-08-09 03:25:00|9590.2|9582.4|9586.7|9582.9|9591|9584.9|9583.7|9577.4|9
1660015800000|2022-08-09 03:30:00|9585.7|9581.9|9587.3|9583.5|9589|9584.9|9583.2|9579.4|23
1660016100000|2022-08-09 03:35:00|9587.7|9583.9|9588.2|9584.4|9591.7|9587.9|9586|9582.2|16
1660016400000|2022-08-09 03:40:00|9589.2|9585.4|9592.5|9588.7|9592.7|9588.9|9587.7|9583.9|8
1660016700000|2022-08-09 03:45:00|9592.7|9588.9|9594.2|9590.4|9594.2|9590.4|9590.2|9586.4|10
1660017000000|2022-08-09 03:50:00|9594.1|9590.3|9595.1|9591.3|9602.3|9597.3|9592.1|9587.2|16
1660017300000|2022-08-09 03:55:00|9596.4|9592.6|9596.1|9592.3|9597.9|9593.8|9594.1|9590.1|19
1660017600000|2022-08-09 04:00:00|9595.7|9592.9|9594.4|9590.6|9598.9|9595.3|9593.4|9587.3|26
1660017900000|2022-08-09 04:05:00|9593.8|9590|9591.1|9587.3|9595.9|9591.6|9588.1|9583.9|17
1660018200000|2022-08-09 04:10:00|9591.6|9587.8|9591.1|9587.3|9594.6|9590.8|9591.1|9587.3|50
1660018500000|2022-08-09 04:15:00|9590.3|9587.5|9592.1|9588.3|9594.1|9590.3|9587.1|9584.3|17
1660018800000|2022-08-09 04:20:00|9591.9|9589.1|9592|9589.2|9592.9|9589.4|9590|9587.2|19
1660019100000|2022-08-09 04:25:00|9594|9590.2|9592.4|9589.6|9594|9590.4|9588.9|9585.1|80
1660019400000|2022-08-09 04:30:00|9593.5|9589.7|9592.4|9588.6|9593.9|9590.2|9591.4|9587.6|80
1660019700000|2022-08-09 04:35:00|9592.2|9589.4|9591.4|9587.6|9593.2|9589.9|9591.2|9587.4|24
1660020000000|2022-08-09 04:40:00|9591.2|9588.4|9588.3|9584.5|9592.4|9588.7|9587.9|9584.1|16
1660020300000|2022-08-09 04:45:00|9588.7|9584.9|9591|9587.2|9593.3|9587.7|9588.3|9584.5|16
1660020600000|2022-08-09 04:50:00|9590.8|9587|9590|9586.2|9592.7|9589.7|9589.6|9585.8|21
1660020900000|2022-08-09 04:55:00|9590.3|9586.5|9588.3|9584.5|9592.5|9589.7|9588.3|9584.5|19
1660021200000|2022-08-09 05:00:00|9588.8|9585|9590.3|9586.5|9592.3|9589.5|9586.3|9582.5|77
1660021500000|2022-08-09 05:05:00|9590.6|9586.8|9588.1|9584.3|9592.3|9588.5|9583.3|9579.5|29
1660021800000|2022-08-09 05:10:00|9587.8|9584|9592.2|9588.4|9593.3|9589.5|9584.3|9580.5|17
1660022100000|2022-08-09 05:15:00|9591.2|9587.4|9587.5|9583.7|9592.2|9588.4|9587|9582.7|15
1660022400000|2022-08-09 05:20:00|9588|9584.2|9591.5|9587.7|9593.7|9590.4|9585|9581.2|39
1660022700000|2022-08-09 05:25:00|9591.7|9587.9|9592.2|9588.4|9597|9593.4|9591.7|9587.9|63
1660023000000|2022-08-09 05:30:00|9591.9|9588.1|9616.2|9612.4|9619.4|9615.2|9591.7|9587.9|184
1660023300000|2022-08-09 05:35:00|9614.5|9610.7|9611.2|9608.4|9624|9620.2|9608.5|9604.7|138
1660023600000|2022-08-09 05:40:00|9611|9608.2|9614.2|9611.4|9621.6|9618|9609.5|9604.2|189
1660023900000|2022-08-09 05:45:00|9614.3|9610.5|9623.1|9615.3|9623.1|9618|9608.8|9605|94
1660024200000|2022-08-09 05:50:00|9621.4|9617.6|9616.1|9612.3|9628.6|9623.3|9614.8|9611|153
1660024500000|2022-08-09 05:55:00|9615.3|9612.5|9616.6|9612.8|9621.9|9618.5|9613.9|9610.1|86
1660024800000|2022-08-09 06:00:00|9617.2|9613.4|9614.4|9610.6|9624.1|9620.9|9611.7|9608.1|82
1660025100000|2022-08-09 06:05:00|9614.6|9610.8|9624.1|9620.3|9625.3|9620.3|9612.1|9609.1|72
1660025400000|2022-08-09 06:10:00|9623.3|9620.5|9628.4|9624.6|9632.3|9628.3|9621.1|9617.3|135
1660025700000|2022-08-09 06:15:00|9628.6|9624.8|9615.2|9611.4|9634.2|9631.3|9615.2|9611.4|156
1660026000000|2022-08-09 06:20:00|9614.2|9611.2|9586.6|9582.8|9616.7|9613.4|9585.4|9581.6|103
1660026300000|2022-08-09 06:25:00|9586.4|9582.6|9576.1|9572.3|9590.4|9585.9|9569.4|9565.8|295
1660026600000|2022-08-09 06:30:00|9576.3|9572.5|9547|9543.2|9578.6|9572.5|9546.4|9541.8|710
1660026900000|2022-08-09 06:35:00|9546.8|9543|9531|9527.2|9551.8|9548|9527|9523.1|514
1660027200000|2022-08-09 06:40:00|9531.2|9527.4|9538.5|9534.7|9545.8|9543|9530.2|9526.4|145
1660027500000|2022-08-09 06:45:00|9538.4|9535.6|9547.3|9543.5|9550.1|9546.3|9538.4|9532.8|52
1660027800000|2022-08-09 06:50:00|9547.6|9543.8|9551.7|9547.9|9553.8|9550|9543.9|9540.1|64
1660028100000|2022-08-09 06:55:00|9550.7|9546.8|9555.5|9551.7|9558|9554.2|9545.9|9542.1|113
1660028400000|2022-08-09 07:00:00|9555.7|9551.9|9538.4|9534.6|9555.7|9551.9|9528.4|9524.6|291
1660028700000|2022-08-09 07:05:00|9539|9535.2|9538.2|9534.4|9557.7|9552.4|9536.6|9532.8|159
1660029000000|2022-08-09 07:10:00|9538.4|9534.6|9530.4|9526.6|9542.9|9539.1|9528.4|9525.1|674
1660029300000|2022-08-09 07:15:00|9530.5|9526.7|9530.5|9526.7|9540.2|9536.4|9523|9519.4|313
1660029600000|2022-08-09 07:20:00|9530.8|9527|9524.6|9520.8|9537.2|9533.4|9505.9|9502.1|691
1660029900000|2022-08-09 07:25:00|9524.4|9520.6|9530.6|9526.8|9537.2|9533.4|9514.6|9510.8|572
1660030200000|2022-08-09 07:30:00|9530.9|9527.1|9541|9537.2|9542.5|9538.7|9517.2|9513.4|366
1660030500000|2022-08-09 07:35:00|9541.2|9538.2|9523.2|9519.4|9546.5|9542.7|9512.5|9508.7|704
1660030800000|2022-08-09 07:40:00|9527.2|9520.4|9539.6|9535.8|9553.6|9548.3|9525.8|9520.4|358
1660031100000|2022-08-09 07:45:00|9540.3|9536.5|9539.8|9536|9552.9|9549.1|9533.1|9529.3|208
1660031400000|2022-08-09 07:50:00|9539.6|9535.8|9522.7|9518.9|9542.6|9538.8|9522.7|9518.9|179
1660031700000|2022-08-09 07:55:00|9522.5|9519.7|9511.8|9508|9533.5|9530.7|9504.7|9500.9|671
1660032000000|2022-08-09 08:00:00|9511|9508.2|9478.8|9476|9519.8|9517|9473.6|9469.4|1629
1660032300000|2022-08-09 08:05:00|9480.9|9477.1|9457.4|9453.6|9493.4|9489.6|9457.2|9453.4|1325
1660032600000|2022-08-09 08:10:00|9457.2|9453.4|9479.5|9475.7|9481.8|9478|9452.2|9448.6|1092
1660032900000|2022-08-09 08:15:00|9479.8|9476|9472.9|9469.1|9482.1|9478.3|9456|9453.2|1161
1660033200000|2022-08-09 08:20:00|9473.5|9469.7|9473.1|9469.3|9477|9473.2|9459.7|9455.9|1468
1660033500000|2022-08-09 08:25:00|9472.8|9469|9453.1|9449.3|9481.6|9477.6|9436|9431.6|3479
1660033800000|2022-08-09 08:30:00|9452.9|9449.1|9487.7|9483.9|9491.1|9487.3|9452.9|9449.1|2117
1660034100000|2022-08-09 08:35:00|9487.4|9483.6|9498.4|9494.6|9511.3|9507.5|9486.1|9482.3|1106
1660034400000|2022-08-09 08:40:00|9498.5|9494.7|9501.3|9498.5|9519.6|9515.8|9496.5|9492.7|832
1660034700000|2022-08-09 08:45:00|9504.1|9500.3|9485.7|9482.9|9504.1|9500.3|9479.9|9476.1|441
1660035000000|2022-08-09 08:50:00|9486.5|9482.7|9492.4|9489.6|9493.4|9490.6|9475.2|9471.6|306
1660035300000|2022-08-09 08:55:00|9491.6|9488.8|9492.8|9489|9494.4|9490.6|9482.2|9478.4|512
1660035600000|2022-08-09 09:00:00|9493|9489.2|9489.9|9486.1|9494.2|9491.1|9471.5|9467.7|414
1660035900000|2022-08-09 09:05:00|9489.3|9485.5|9488.7|9485.9|9497.7|9493.9|9485.8|9482|248
1660036200000|2022-08-09 09:10:00|9489.3|9486.5|9504.9|9501.1|9510.9|9507.5|9489.3|9486.5|419
1660036500000|2022-08-09 09:15:00|9504.7|9501.9|9519.8|9516|9522.7|9519.7|9503.9|9501.1|364
1660036800000|2022-08-09 09:20:00|9520.6|9516.8|9522.5|9518.7|9529.6|9525|9511|9508|471
1660037100000|2022-08-09 09:25:00|9520.3|9516.5|9505.2|9501.4|9520.5|9516.7|9500.4|9497.4|536
1660037400000|2022-08-09 09:30:00|9505.1|9502.3|9518.5|9514.7|9518.5|9514.7|9500.4|9496.6|310
1660037700000|2022-08-09 09:35:00|9517.8|9515|9554|9550.2|9555|9551.2|9514.7|9511.9|547
1660038000000|2022-08-09 09:40:00|9554.3|9550.5|9548.6|9544.8|9559.5|9555.7|9541.6|9537.8|384
1660038300000|2022-08-09 09:45:00|9548.8|9545|9546.5|9542.7|9552|9549.2|9540.6|9536.8|165
1660038600000|2022-08-09 09:50:00|9545.9|9542.1|9550.2|9547.4|9550.6|9547.4|9538.6|9535.2|234
1660038900000|2022-08-09 09:55:00|9549.8|9547|9551.2|9547.4|9555.5|9551.7|9546.2|9542.4|276
1660039200000|2022-08-09 10:00:00|9550.2|9546.4|9566.4|9562.6|9573.6|9570|9546.6|9542.8|718
1660039500000|2022-08-09 10:05:00|9566.9|9563.1|9551.4|9547.6|9566.9|9563.1|9551.2|9547.6|272
1660039800000|2022-08-09 10:10:00|9551.9|9548.1|9567|9563.2|9570.3|9566.5|9549.2|9545.4|409
1660040100000|2022-08-09 10:15:00|9567.2|9563.4|9609.7|9605.9|9631.8|9627.6|9561.1|9557.5|1752
1660040400000|2022-08-09 10:20:00|9609.5|9605.7|9679.6|9675.8|9704.2|9700.4|9609|9605.2|3774
1660040700000|2022-08-09 10:25:00|9679.3|9675.5|9709.5|9705.7|9710.8|9707|9679.3|9675.5|1432
1660041000000|2022-08-09 10:30:00|9709.8|9706|9718.1|9714.3|9733.4|9730.1|9702.1|9698.3|2298
1660041300000|2022-08-09 10:35:00|9717.9|9714.1|9706.4|9702.6|9724.4|9720.6|9694.8|9691|1890
1660041600000|2022-08-09 10:40:00|9706.7|9702.9|9714.9|9711.1|9717.4|9713.6|9696|9693.2|895
1660041900000|2022-08-09 10:45:00|9714.7|9710.9|9691.2|9688.4|9717.6|9713.8|9689.2|9686.2|738
1660042200000|2022-08-09 10:50:00|9691.4|9687.6|9701.7|9698.9|9702.6|9699.1|9679.9|9676.5|701
1660042500000|2022-08-09 10:55:00|9701.6|9698.8|9715.5|9711.7|9716.4|9713.6|9693.7|9690.1|911
1660042800000|2022-08-09 11:00:00|9715.3|9711.5|9735|9731.2|9745.5|9741.7|9711.2|9707.6|1219
1660043100000|2022-08-09 11:05:00|9734.8|9731|9754.1|9750.3|9757.3|9753.5|9729|9723.5|806
1660043400000|2022-08-09 11:10:00|9754.7|9750.9|9745.7|9741.9|9762.3|9757.3|9738.3|9734.9|1314
1660043700000|2022-08-09 11:15:00|9744.7|9740.9|9736.6|9732.8|9748.2|9745.3|9730.1|9726.3|983
1660044000000|2022-08-09 11:20:00|9737.8|9735|9734.4|9730.6|9741.3|9738|9718.8|9715|518
1660044300000|2022-08-09 11:25:00|9734.8|9731|9739.8|9736|9741.3|9738|9732.8|9729.2|1139
1660044600000|2022-08-09 11:30:00|9739|9736.2|9734.9|9731.1|9741|9738|9725.8|9722|723
1660044900000|2022-08-09 11:35:00|9734.8|9731|9738.9|9736.1|9740.5|9736.7|9730.7|9726.9|720
1660045200000|2022-08-09 11:40:00|9739.7|9735.9|9726.7|9723.9|9742.1|9739.3|9722.9|9719.6|484
1660045500000|2022-08-09 11:45:00|9726.3|9723.5|9734.3|9731.5|9741.3|9738.3|9718.3|9714.5|310
1660045800000|2022-08-09 11:50:00|9735.1|9731.3|9737.6|9733.8|9741.8|9738.8|9733.8|9730|836
1660046100000|2022-08-09 11:55:00|9737.4|9734.6|9721.2|9717.4|9759.4|9755.7|9715.8|9712|1201
1660046400000|2022-08-09 12:00:00|9722|9718.2|9725.8|9722|9729.3|9725.5|9713.8|9710|461
1660046700000|2022-08-09 12:05:00|9724.8|9721.5|9733.4|9730.6|9741.2|9738.2|9718.9|9715.1|558
1660047000000|2022-08-09 12:10:00|9732.9|9729.6|9731.2|9727.4|9741|9738.2|9728|9724.2|674
1660047300000|2022-08-09 12:15:00|9731|9727.2|9732.3|9728.5|9739|9735.2|9724.8|9721|403
1660047600000|2022-08-09 12:20:00|9732.6|9728.8|9734.8|9731|9744.7|9740.9|9723.7|9719.9|508
1660047900000|2022-08-09 12:25:00|9735.2|9731.4|9735.6|9731.8|9741|9737.2|9729.7|9725.9|225
1660048200000|2022-08-09 12:30:00|9735.8|9732|9729.5|9726.7|9741.3|9737.7|9726.3|9721.9|527
1660048500000|2022-08-09 12:35:00|9728.9|9725.1|9730.3|9726.5|9732.8|9729|9723.3|9720.5|332
1660048800000|2022-08-09 12:40:00|9730.6|9726.8|9738.9|9736.1|9741.1|9738.1|9728.9|9725.3|709
1660049100000|2022-08-09 12:45:00|9739.9|9737.1|9738.1|9735.3|9740.7|9737.9|9724.3|9721.5|389
1660049400000|2022-08-09 12:50:00|9738.3|9735.5|9737.4|9733.6|9742|9738.8|9733.6|9730.8|974
1660049700000|2022-08-09 12:55:00|9736.2|9732.4|9738.4|9734.6|9742.2|9739.2|9733.6|9729|656
1660050000000|2022-08-09 13:00:00|9739.6|9736.8|9692.8|9689|9742.2|9739.4|9681.6|9677.8|3104
1660050300000|2022-08-09 13:05:00|9693.6|9689.8|9738|9734.2|9742.4|9739.6|9687.8|9684.2|2242
1660050600000|2022-08-09 13:10:00|9737.3|9733.5|9755.9|9753.1|9781.1|9777.8|9736.5|9733.2|3727
1660050900000|2022-08-09 13:15:00|9759.4|9756.6|9700.6|9696.8|9759.4|9756.6|9692.3|9688.5|1593
1660051200000|2022-08-09 13:20:00|9700.8|9697|9697.7|9693.9|9710.1|9707.1|9685.2|9681.4|1376
1660051500000|2022-08-09 13:25:00|9697.9|9694.1|9672.7|9669.9|9708.6|9705.1|9660.7|9657.1|1199
1660051800000|2022-08-09 13:30:00|9672.8|9670|9699.9|9696.1|9707.1|9704.3|9652.7|9649.9|1480
1660052100000|2022-08-09 13:35:00|9700.3|9696.5|9690.9|9688.1|9715.4|9712.5|9682.5|9678.7|1100
1660052400000|2022-08-09 13:40:00|9690.1|9687.3|9698.1|9694.3|9707.9|9704.3|9684.3|9680.5|813
1660052700000|2022-08-09 13:45:00|9697.3|9694.5|9690.4|9686.6|9711.5|9708.5|9673.5|9669.7|809
1660053000000|2022-08-09 13:50:00|9690.6|9686.8|9708.2|9704.4|9709.4|9705.6|9685.6|9681.8|924
1660053300000|2022-08-09 13:55:00|9708|9704.2|9721.8|9718|9734.3|9730.5|9708|9704.2|1721
1660053600000|2022-08-09 14:00:00|9721|9718.2|9709.6|9705.8|9737|9733.2|9687.3|9684|2131
1660053900000|2022-08-09 14:05:00|9709.2|9705.4|9728.4|9724.6|9735|9731.8|9702|9699.2|928
1660054200000|2022-08-09 14:10:00|9728.6|9724.8|9744.6|9740.8|9751.4|9748.4|9724.6|9721.3|993
1660054500000|2022-08-09 14:15:00|9744.4|9740.6|9762.2|9758.4|9766.4|9763.4|9740.6|9737.8|1989
1660054800000|2022-08-09 14:20:00|9762|9758.2|9735|9731.2|9774.2|9771.2|9730.2|9726.6|1949
1660055100000|2022-08-09 14:25:00|9734.5|9730.7|9748.4|9744.6|9753.2|9749.4|9728.2|9725.4|1618
1660055400000|2022-08-09 14:30:00|9748.2|9744.4|9746.9|9744.1|9759.6|9756.6|9725.2|9721.4|1735
1660055700000|2022-08-09 14:35:00|9746.4|9743.6|9716.6|9712.8|9748.6|9745|9695.5|9691.7|1431
1660056000000|2022-08-09 14:40:00|9717.1|9713.3|9734.3|9730.5|9736.5|9731.6|9709.3|9706.3|1167
1660056300000|2022-08-09 14:45:00|9734.2|9731.4|9731.7|9728.9|9738.7|9734.9|9718.9|9715.1|896
1660056600000|2022-08-09 14:50:00|9732.5|9728.7|9718.3|9714.5|9738.8|9735|9714.9|9711.3|629
1660056900000|2022-08-09 14:55:00|9718.4|9714.6|9721|9717.2|9727.5|9723.7|9703.1|9700.1|1443
1660057200000|2022-08-09 15:00:00|9721.5|9717.7|9702.8|9700|9722.6|9719|9690.8|9688|1364
1660057500000|2022-08-09 15:05:00|9703.2|9700.4|9697.2|9694.4|9716.6|9712.8|9692.2|9689.2|1030
1660057800000|2022-08-09 15:10:00|9698|9694.2|9715.8|9712|9717.2|9713.4|9681.2|9678|1224
1660058100000|2022-08-09 15:15:00|9716.4|9712.6|9698.3|9694.5|9731|9727.2|9692.5|9688.7|1346
1660058400000|2022-08-09 15:20:00|9699|9695.2|9699.1|9695.3|9710.9|9707.3|9690.1|9686.5|1996
1660058700000|2022-08-09 15:25:00|9700.1|9696.3|9661.3|9658.5|9718.1|9714.3|9652.7|9649.7|5267
1660059000000|2022-08-09 15:30:00|9661.9|9659.1|9622.7|9618.9|9680.7|9676.9|9610.1|9606.3|4538
1660059300000|2022-08-09 15:35:00|9623|9619.2|9619.5|9615.7|9635.6|9631.8|9603.2|9599.6|2470
1660059600000|2022-08-09 15:40:00|9619|9615.2|9621.1|9617.3|9634.2|9630.4|9612.2|9609.4|959
1660059900000|2022-08-09 15:45:00|9621.3|9618.3|9610.1|9606.3|9625.1|9621.3|9604.7|9601.9|1094
1660060200000|2022-08-09 15:50:00|9609.9|9606.1|9592.9|9589.1|9609.9|9606.1|9579.9|9573.8|1889
1660060500000|2022-08-09 15:55:00|9592.3|9588.5|9590.9|9587.1|9602.9|9599.9|9587.9|9584.3|1168
1660060800000|2022-08-09 16:00:00|9590.7|9586.9|9574.1|9570.3|9591.3|9587.5|9567.9|9564.5|1318
1660061100000|2022-08-09 16:05:00|9573.9|9571.1|9564.4|9561.6|9586|9583|9564.4|9560.6|1437
1660061400000|2022-08-09 16:10:00|9565.2|9562.4|9560.6|9556.8|9578.3|9575|9540.4|9536.6|1862
1660061700000|2022-08-09 16:15:00|9559.6|9555.8|9559|9555.2|9572.3|9568.5|9552.8|9549|708
1660062000000|2022-08-09 16:20:00|9558.8|9556|9577.2|9573.4|9581.7|9577.9|9553.8|9550.7|797
1660062300000|2022-08-09 16:25:00|9577.4|9573.6|9554.1|9550.3|9577.4|9573.6|9548.9|9545.3|702
1660062600000|2022-08-09 16:30:00|9553.1|9550.1|9534.7|9531.9|9567.1|9563.3|9519.9|9512.1|1615
1660062900000|2022-08-09 16:35:00|9533.7|9530.9|9526.7|9522.9|9542.7|9539.7|9498.1|9494.3|1618
1660063200000|2022-08-09 16:40:00|9525.3|9522.5|9526.7|9522.9|9529.7|9525.9|9504.1|9500.3|1270
1660063500000|2022-08-09 16:45:00|9526.5|9522.7|9506.2|9502.4|9526.5|9522.7|9501.8|9498|757
1660063800000|2022-08-09 16:50:00|9505.8|9502|9522.6|9518.8|9522.6|9518.8|9495.2|9491.4|1309
1660064100000|2022-08-09 16:55:00|9523.8|9520|9536.8|9533|9536.8|9533.2|9513.4|9509.8|1727
1660064400000|2022-08-09 17:00:00|9537|9533.2|9549.4|9546.6|9551.2|9547.6|9527.4|9523.6|950
1660064700000|2022-08-09 17:05:00|9549.6|9545.8|9554|9550.2|9556.8|9553|9539.5|9535.7|796
1660065000000|2022-08-09 17:10:00|9553.7|9549.9|9553.4|9550.6|9569|9565.8|9546|9542.2|933
1660065300000|2022-08-09 17:15:00|9553.3|9550.5|9561.3|9557.5|9576.9|9573.2|9552|9548.4|932
1660065600000|2022-08-09 17:20:00|9560.3|9558.5|9553.7|9549.9|9570.3|9567.5|9551.9|9549.1|783
1660065900000|2022-08-09 17:25:00|9552.9|9550.1|9572.1|9568.3|9574.1|9570.5|9552.3|9548.5|1288
1660066200000|2022-08-09 17:30:00|9572.5|9568.7|9576.9|9573.1|9580.8|9577.5|9560.7|9557.3|580
1660066500000|2022-08-09 17:35:00|9576.7|9572.9|9591.1|9587.3|9591.1|9587.6|9576.7|9572.9|825
1660066800000|2022-08-09 17:40:00|9592.7|9588.9|9585.5|9582.7|9592.9|9589.1|9572.7|9568.9|1349
1660067100000|2022-08-09 17:45:00|9585.3|9582.5|9585.9|9582.1|9588.5|9585.5|9572.9|9569.1|1045
1660067400000|2022-08-09 17:50:00|9585.1|9582.3|9600.3|9596.5|9601.9|9598.3|9578.9|9575.1|879
1660067700000|2022-08-09 17:55:00|9599.9|9596.1|9606.5|9602.7|9612.1|9608.5|9593.9|9590.1|1031
1660068000000|2022-08-09 18:00:00|9606.1|9602.3|9603.1|9599.3|9619.7|9615.9|9587.1|9584.3|2394
1660068300000|2022-08-09 18:05:00|9602.9|9599.1|9618.1|9614.3|9620.6|9616.8|9600.9|9597.5|1548
1660068600000|2022-08-09 18:10:00|9619.3|9615.5|9622.7|9618.9|9626.7|9622.9|9607.3|9604.3|1176
1660068900000|2022-08-09 18:15:00|9622.1|9618.3|9601.4|9598.6|9628.7|9624.9|9601.4|9597.8|1844
1660069200000|2022-08-09 18:20:00|9602.3|9598.5|9604|9600.2|9615.8|9612.6|9593.4|9589.8|1555
1660069500000|2022-08-09 18:25:00|9605|9601.2|9570|9566.2|9616.5|9612.7|9561.2|9557.6|10414
1660069800000|2022-08-09 18:30:00|9569.8|9566|9574|9570.2|9574.8|9571.2|9556.5|9552.7|1396
1660070100000|2022-08-09 18:35:00|9574.3|9570.5|9572.2|9568.4|9579.8|9576.2|9569.8|9566.2|501
1660070400000|2022-08-09 18:40:00|9572|9568.2|9569.7|9565.9|9573.2|9570.2|9567|9562.2|200
1660070700000|2022-08-09 18:45:00|9570|9566.2|9572.2|9568.4|9573.6|9570.2|9566.8|9563.2|175
1660071000000|2022-08-09 18:50:00|9572|9568.2|9574.6|9570.8|9583.8|9580|9570|9566.4|486
1660071300000|2022-08-09 18:55:00|9574.3|9570.5|9583.7|9579.9|9590.7|9587.8|9571.8|9568.1|362
1660071600000|2022-08-09 19:00:00|9583.5|9579.7|9595.7|9591.9|9598.5|9594.7|9581.7|9578.9|333
1660071900000|2022-08-09 19:05:00|9596.2|9592.4|9594.9|9592.1|9600.5|9596.7|9587.9|9584.6|163
1660072200000|2022-08-09 19:10:00|9594.3|9590.5|9591.3|9587.5|9598.1|9594.3|9587.3|9583.7|282
1660072500000|2022-08-09 19:15:00|9591|9587.2|9604.3|9600.5|9604.5|9600.7|9591|9587.2|108
1660072800000|2022-08-09 19:20:00|9603.8|9600|9601.2|9598.4|9605.1|9601.7|9595.3|9592.1|145
1660073100000|2022-08-09 19:25:00|9602.1|9598.3|9603.4|9599.6|9609.2|9605.4|9600.2|9596.6|144
1660073400000|2022-08-09 19:30:00|9603.2|9599.4|9599.2|9595.4|9606.2|9602.4|9597.2|9593.4|322
1660073700000|2022-08-09 19:35:00|9599|9595.2|9591.5|9587.7|9599.7|9596.4|9584.9|9581.1|164
1660074000000|2022-08-09 19:40:00|9591.2|9587.4|9588.2|9584.4|9593.2|9589.4|9585.2|9582.4|62
1660074300000|2022-08-09 19:45:00|9588.5|9584.7|9586|9582.2|9590.4|9586.6|9580.6|9577.1|199
1660074600000|2022-08-09 19:50:00|9586.2|9582.4|9581.7|9577.9|9594.2|9590.4|9580.2|9576.4|352
1660074900000|2022-08-09 19:55:00|9581.3|9577.5|9583|9579.2|9588.1|9584.3|9576.8|9572.2|112
1660075200000|2022-08-09 20:00:00|9582.8|9579|9586.5|9582.7|9589.3|9585.5|9575.8|9572|81
1660075500000|2022-08-09 20:05:00|9586.1|9582.3|9583.8|9580|9589.4|9585.6|9580.6|9576.7|28
1660075800000|2022-08-09 20:10:00|9584|9580.2|9580.8|9577|9586.8|9583|9580|9576.2|86
1660076100000|2022-08-09 20:15:00|9579.9|9576.1|9580.1|9576.3|9581.6|9578.3|9577.8|9574|60
1660076400000|2022-08-09 20:20:00|9580.7|9576.9|9592.8|9589|9596.8|9590.3|9580.7|9576.9|216
1660076700000|2022-08-09 20:25:00|9593.1|9589.3|9602.1|9594.3|9608.9|9601.6|9588.4|9582.3|195
1660077000000|2022-08-09 20:30:00|9602.6|9594.8|9599.7|9595.9|9610|9604.7|9595|9590.4|161
1660077300000|2022-08-09 20:35:00|9600|9592.2|9589.7|9585.9|9600|9593.9|9586.2|9582.9|147
1660077600000|2022-08-09 20:40:00|9589.5|9585.7|9591.5|9587.7|9596|9590.9|9588.7|9584.9|13
1660077900000|2022-08-09 20:45:00|9593|9585.2|9581.2|9578.4|9594|9589.5|9580.8|9577.2|40
1660078200000|2022-08-09 20:50:00|9581|9578.2|9577.9|9574.1|9584|9580.2|9577.6|9573.8|22
1660078500000|2022-08-09 20:55:00|9578.5|9574.7|9585.7|9581.9|9589.5|9583|9576.3|9572.5|76
1660078800000|2022-08-09 21:00:00|9585.5|9581.7|9598.1|9590.3|9600.1|9592.3|9585.5|9580.9|0
1660079700000|2022-08-09 21:15:00|9597.6|9589.8|9597.6|9589.8|9597.6|9589.8|9593.7|9585.9|0
1660080000000|2022-08-09 21:20:00|9601.6|9593.8|9605.1|9597.3|9607.6|9599.8|9596.4|9588.6|10
1660080300000|2022-08-09 21:25:00|9607.2|9599.4|9604.1|9596.3|9607.2|9599.4|9599.7|9591.9|0
1660080600000|2022-08-09 21:30:00|9605.2|9597.4|9605.3|9597.5|9605.7|9597.9|9600.8|9593|0
1660080900000|2022-08-09 21:35:00|9605.6|9597.8|9605.3|9597.5|9605.8|9598|9600.1|9592.3|22
1660081500000|2022-08-09 21:45:00|9605|9597.2|9605|9597.2|9605|9597.2|9601.1|9593.3|0
1660081800000|2022-08-09 21:50:00|9606.6|9598.8|9604|9596.2|9606.6|9598.8|9600.2|9592.4|0
1660082100000|2022-08-09 21:55:00|9601.8|9594|9600.6|9592.8|9601.8|9595.3|9598.6|9590.8|2
1660089600000|2022-08-10 00:00:00|9584.9|9581.1|9570.9|9567.1|9596.4|9590.1|9566.9|9562.6|131
1660089900000|2022-08-10 00:05:00|9569.4|9566.6|9577.4|9569.6|9577.4|9571.3|9559.4|9555.4|32
1660090200000|2022-08-10 00:10:00|9578|9570.2|9568.4|9560.6|9578.6|9572.9|9568.1|9560.3|27
1660090500000|2022-08-10 00:15:00|9565.9|9562.1|9573.5|9565.7|9575.3|9568|9564.9|9558.5|20
1660090800000|2022-08-10 00:20:00|9573.3|9565.5|9567.3|9563.5|9576.1|9572|9567.3|9562.5|22
1660091100000|2022-08-10 00:25:00|9566.5|9563.7|9564.5|9556.7|9569.9|9564|9561.8|9556.5|9
1660091400000|2022-08-10 00:30:00|9562.2|9558.4|9561.7|9557.9|9570.3|9564.2|9560.8|9556|12
1660091700000|2022-08-10 00:35:00|9561.3|9557.5|9564.5|9556.7|9566.5|9560.8|9558.3|9553.5|12
1660092000000|2022-08-10 00:40:00|9564.7|9556.9|9552.7|9548.9|9570.7|9565.2|9552.7|9547.7|30
1660092300000|2022-08-10 00:45:00|9554.2|9550.4|9554.6|9550.8|9557.7|9553.4|9552.6|9547.9|11
1660092600000|2022-08-10 00:50:00|9554.8|9551|9555.1|9551.3|9560.8|9556.3|9554.1|9548.8|5
1660092900000|2022-08-10 00:55:00|9555.7|9551.9|9553.6|9545.8|9559.6|9555.5|9547.1|9542.8|59
1660093200000|2022-08-10 01:00:00|9553.8|9546|9573.6|9570.8|9573.6|9570.8|9545.6|9540.8|166
1660093500000|2022-08-10 01:05:00|9573.8|9570|9586.6|9578.8|9592.2|9586.7|9569.1|9563|154
1660093800000|2022-08-10 01:10:00|9584.9|9581.1|9569.2|9565.4|9587.2|9582.1|9564.5|9559|95
1660094100000|2022-08-10 01:15:00|9569|9565.2|9582|9578.2|9587.2|9582.5|9569|9565.2|41
1660094400000|2022-08-10 01:20:00|9583.5|9579.7|9579.7|9571.9|9585.8|9582.1|9569.2|9563.1|55
1660094700000|2022-08-10 01:25:00|9579.9|9572.1|9577.4|9573.6|9588.7|9583.1|9573.9|9569.1|107
1660095000000|2022-08-10 01:30:00|9577.2|9573.4|9565.6|9561.8|9580.9|9576.6|9553.6|9547.5|90
1660095300000|2022-08-10 01:35:00|9565.8|9562|9576.8|9573|9576.8|9573|9565.5|9560.8|25
1660095600000|2022-08-10 01:40:00|9576|9572.2|9582.2|9578.4|9585.8|9580|9570.7|9566.5|29
1660095900000|2022-08-10 01:45:00|9582|9578.2|9604.6|9600.8|9607.3|9601.7|9580|9574.7|78
1660096200000|2022-08-10 01:50:00|9604.3|9600.5|9588.9|9585.1|9605.3|9600.5|9588.9|9584.6|55
1660096500000|2022-08-10 01:55:00|9588.7|9584.9|9578.9|9575.1|9591.4|9585.1|9576.9|9573.1|40
1660096800000|2022-08-10 02:00:00|9578.7|9574.9|9585.9|9582.1|9590|9585.9|9569.2|9564.2|48
1660097100000|2022-08-10 02:05:00|9585.7|9581.9|9589.9|9586.1|9591.9|9588.1|9575.9|9570.4|96
1660097400000|2022-08-10 02:10:00|9590.2|9586.4|9586.2|9578.4|9596.2|9590.4|9578.9|9573.6|56
1660097700000|2022-08-10 02:15:00|9583.9|9580.1|9579.5|9575.7|9583.9|9580.1|9578.4|9574.2|101
1660098000000|2022-08-10 02:20:00|9579|9575.2|9574.4|9570.6|9579.5|9575.7|9570.4|9566.6|40
1660098300000|2022-08-10 02:25:00|9573.4|9567.6|9575|9571.2|9581.7|9576.6|9568.9|9564.9|17
1660098600000|2022-08-10 02:30:00|9574.4|9570.6|9558.1|9550.3|9578.1|9572|9553.1|9549.3|70
1660098900000|2022-08-10 02:35:00|9555.8|9552|9557.8|9554|9564.3|9558.6|9554.1|9549.3|23
1660099200000|2022-08-10 02:40:00|9557.6|9553.8|9554.1|9550.3|9563.1|9559.7|9553.8|9548.5|47
1660099500000|2022-08-10 02:45:00|9554.6|9550.8|9554.8|9551|9558.3|9552.8|9547.1|9543.1|69
1660099800000|2022-08-10 02:50:00|9555.6|9551.8|9559.6|9555.8|9561.9|9556.3|9552.1|9548.3|38
1660100100000|2022-08-10 02:55:00|9558.6|9554.8|9554|9550.2|9562.9|9558.5|9553.6|9548.4|48
1660100400000|2022-08-10 03:00:00|9552|9548.2|9546.6|9542.8|9563.2|9557.4|9544.4|9541.6|53
1660100700000|2022-08-10 03:05:00|9546.4|9542.6|9561.1|9557.3|9562.4|9558.1|9543.9|9539.8|141
1660101000000|2022-08-10 03:10:00|9560.6|9556.8|9550.4|9546.6|9562.3|9558.5|9547.1|9543.3|44
1660101300000|2022-08-10 03:15:00|9551.1|9547.3|9549.6|9545.8|9553.6|9549.1|9544.1|9539.8|49
1660101600000|2022-08-10 03:20:00|9551.1|9547.3|9550.4|9547.6|9554.6|9550.6|9550.4|9546.6|31
1660101900000|2022-08-10 03:25:00|9552.4|9548.6|9552.4|9548.6|9554.4|9550.1|9549.7|9545.9|46
1660102200000|2022-08-10 03:30:00|9552.2|9548.4|9550.9|9547.1|9556.3|9550.5|9544.7|9539.2|43
1660102500000|2022-08-10 03:35:00|9551.1|9548.1|9551.6|9547.8|9552.1|9548.3|9548.1|9544.3|8
1660102800000|2022-08-10 03:40:00|9551.3|9547.5|9552.9|9549.1|9554.1|9551.1|9548.6|9544.8|19
1660103100000|2022-08-10 03:45:00|9552.6|9548.8|9549.6|9545.8|9554.1|9551.1|9548.9|9545.1|8
1660103400000|2022-08-10 03:50:00|9550.1|9546.3|9555.9|9552.1|9558.1|9554.5|9548.1|9544.3|26
1660103700000|2022-08-10 03:55:00|9555.6|9551.8|9548.6|9544.8|9555.6|9551.8|9547.6|9543.8|11
1660104000000|2022-08-10 04:00:00|9548.1|9544.3|9553.4|9549.6|9554.6|9550.8|9547.9|9544.1|10
1660104300000|2022-08-10 04:05:00|9553.5|9550.7|9553.1|9549.3|9553.7|9550.9|9549.5|9544.2|11
1660104600000|2022-08-10 04:10:00|9552.3|9548.5|9550.8|9547|9553.3|9549.5|9549|9545.2|8
1660104900000|2022-08-10 04:15:00|9551.1|9547.3|9547.8|9544|9551.5|9548|9546.8|9543|8
1660105200000|2022-08-10 04:20:00|9547.6|9543.8|9550.6|9546.8|9550.8|9547|9546.8|9543|19
1660105500000|2022-08-10 04:25:00|9549.3|9545.5|9548.5|9544.7|9549.5|9545.7|9545.8|9542|21
1660105800000|2022-08-10 04:30:00|9547.3|9543.5|9544.5|9540.7|9547.5|9543.7|9539|9534.6|23
1660106100000|2022-08-10 04:35:00|9544.8|9541|9545.2|9541.4|9547.1|9543.3|9544.5|9540.7|16
1660106400000|2022-08-10 04:40:00|9544.7|9540.9|9547.2|9543.4|9552.9|9547.2|9544.7|9540.9|6
1660106700000|2022-08-10 04:45:00|9547.8|9544|9546.4|9542.6|9550.9|9545.6|9546.4|9541.1|2
1660107000000|2022-08-10 04:50:00|9546.9|9539.1|9548.7|9544.9|9551.9|9545.8|9545.2|9539.1|1
1660107300000|2022-08-10 04:55:00|9554.9|9551.1|9555.8|9552|9559.3|9555.5|9552.9|9548.5|65
1660107600000|2022-08-10 05:00:00|9554.6|9550.8|9556.8|9553|9561.1|9555.5|9553.3|9549.5|26
1660107900000|2022-08-10 05:05:00|9557.8|9554|9561.8|9558|9564.3|9559.5|9556.1|9552.5|6
1660108200000|2022-08-10 05:10:00|9561.6|9557.8|9553.7|9549.9|9561.6|9557.8|9549.6|9544.7|17
1660108500000|2022-08-10 05:15:00|9555.2|9547.4|9537.5|9533.7|9555.2|9550.4|9530|9525.4|56
1660108800000|2022-08-10 05:20:00|9537.3|9533.5|9533.2|9525.4|9539.2|9533.7|9530.7|9525.2|12
1660109100000|2022-08-10 05:25:00|9530.7|9526.9|9526.9|9523.1|9535.2|9530.2|9525.8|9522.2|18
1660109400000|2022-08-10 05:30:00|9527.5|9523.7|9514|9511.2|9532|9528.2|9511|9507.4|256
1660109700000|2022-08-10 05:35:00|9515|9511.4|9519|9515.2|9525.2|9519.7|9513.8|9510.4|45
1660110000000|2022-08-10 05:40:00|9519.4|9515.6|9528.8|9525|9533.8|9529.3|9519.4|9514.6|62
1660110300000|2022-08-10 05:45:00|9528.3|9524.5|9524.8|9521|9528.3|9524.5|9518.7|9515.1|87
1660110600000|2022-08-10 05:50:00|9525|9521.2|9530.6|9526.8|9536|9532.2|9516.9|9512.9|156
1660110900000|2022-08-10 05:55:00|9530|9526.2|9512.1|9508.3|9533.3|9529.2|9510.1|9506.3|63
1660111200000|2022-08-10 06:00:00|9511.9|9508.1|9509.9|9506.1|9518.1|9512.6|9508.1|9504.5|100
1660111500000|2022-08-10 06:05:00|9508.9|9505.3|9512.7|9509.9|9514.9|9511.1|9503.9|9500.1|63
1660111800000|2022-08-10 06:10:00|9512.9|9510.1|9499.9|9496.1|9514.9|9511.1|9499.1|9496.1|145
1660112100000|2022-08-10 06:15:00|9500.1|9496.3|9502.4|9498.6|9505.2|9501.4|9493.1|9490.1|294
1660112400000|2022-08-10 06:20:00|9502.1|9498.3|9495.6|9491.8|9510.8|9507|9494.6|9490.8|89
1660112700000|2022-08-10 06:25:00|9496.2|9492.4|9500.5|9496.7|9505.1|9501.3|9493.8|9490|110
1660113000000|2022-08-10 06:30:00|9500.3|9496.5|9487.4|9483.6|9501.6|9497.8|9479|9474.2|487
1660113300000|2022-08-10 06:35:00|9487.2|9483.4|9490.2|9486.4|9490.2|9486.4|9483.4|9479.6|215
1660113600000|2022-08-10 06:40:00|9490.4|9486.6|9498.7|9494.9|9506.2|9503.2|9486.9|9483.1|219
1660113900000|2022-08-10 06:45:00|9498.9|9495.1|9495.6|9491.8|9500.4|9497.6|9488.9|9485.1|106
1660114200000|2022-08-10 06:50:00|9495.2|9491.4|9507|9503.2|9507.2|9503.4|9494.2|9489.4|227
1660114500000|2022-08-10 06:55:00|9507.2|9504.2|9505.9|9502.1|9512.1|9509.3|9501.7|9497.9|256
1660114800000|2022-08-10 07:00:00|9505.3|9501.5|9515.6|9511.8|9523.1|9519.3|9489.3|9486.5|353
1660115100000|2022-08-10 07:05:00|9516.1|9512.3|9514.1|9510.3|9530.2|9526.4|9511.1|9507.3|325
1660115400000|2022-08-10 07:10:00|9514.4|9510.6|9518.1|9514.3|9524.4|9520.6|9503.5|9500.3|176
1660115700000|2022-08-10 07:15:00|9520.1|9516.3|9518.1|9514.3|9524.5|9521.3|9516.1|9512.5|305
1660116000000|2022-08-10 07:20:00|9518.8|9515|9501.9|9498.1|9524.7|9519.4|9501.7|9497.9|572
1660116300000|2022-08-10 07:25:00|9502.9|9499.1|9480.7|9476.9|9507.4|9503.6|9470.9|9467.5|1012
1660116600000|2022-08-10 07:30:00|9481.5|9477.7|9508.5|9504.7|9508.5|9504.7|9480.7|9476.9|631
1660116900000|2022-08-10 07:35:00|9509.6|9505.8|9501.1|9497.3|9513.6|9510|9491.4|9487.6|655
1660117200000|2022-08-10 07:40:00|9501.4|9497.6|9494|9490.2|9501.7|9497.9|9480.9|9477.1|459
1660117500000|2022-08-10 07:45:00|9493.2|9490.4|9508|9505.2|9518|9514.2|9491.2|9488.2|299
1660117800000|2022-08-10 07:50:00|9506.7|9502.9|9509|9505.2|9514.8|9511.2|9498|9494.6|494
1660118100000|2022-08-10 07:55:00|9509.2|9505.4|9522|9518.2|9526|9523.2|9500|9496.2|604
1660118400000|2022-08-10 08:00:00|9524.8|9522|9519.4|9515.6|9525|9522|9507.5|9504.4|1294
1660118700000|2022-08-10 08:05:00|9519.8|9516|9505.9|9502.1|9520.3|9517.3|9504.1|9500.4|812
1660119000000|2022-08-10 08:10:00|9506.2|9502.4|9514.5|9510.7|9517.7|9513.5|9503.1|9498.9|460
1660119300000|2022-08-10 08:15:00|9515|9511.2|9512.8|9509|9516.7|9512.9|9504.9|9501.1|534
1660119600000|2022-08-10 08:20:00|9512.3|9508.5|9534.9|9531.1|9547.5|9543.7|9508.5|9505|1567
1660119900000|2022-08-10 08:25:00|9534.5|9530.7|9510.8|9507|9548.4|9544.6|9505.6|9501.8|4005
1660120200000|2022-08-10 08:30:00|9512.8|9509|9523.8|9520|9525|9521.7|9488.9|9485.1|2131
1660120500000|2022-08-10 08:35:00|9524|9520.2|9530.8|9528|9541|9538.2|9520.2|9516.4|915
1660120800000|2022-08-10 08:40:00|9531|9528.2|9556.2|9552.4|9561.9|9557|9530.7|9526.9|776
1660121100000|2022-08-10 08:45:00|9556.8|9553|9556.4|9552.6|9561|9557.6|9545|9541.2|542
1660121400000|2022-08-10 08:50:00|9557.9|9554.1|9541.8|9538|9566|9562.4|9539.7|9536.4|491
1660121700000|2022-08-10 08:55:00|9540.5|9536.7|9525.6|9521.8|9549.3|9545.5|9524.1|9520|413
1660122000000|2022-08-10 09:00:00|9526.1|9522.3|9522.3|9518.5|9533.1|9526.2|9505.6|9502|1136
1660122300000|2022-08-10 09:05:00|9527.1|9523.3|9538.3|9534.5|9544.3|9540.5|9516.9|9513.1|793
1660122600000|2022-08-10 09:10:00|9538.7|9534.9|9542.6|9538.8|9549.5|9545.7|9533.3|9529.5|1402
1660122900000|2022-08-10 09:15:00|9543.1|9539.3|9542.6|9538.8|9550.1|9546.9|9535.3|9531.5|464
1660123200000|2022-08-10 09:20:00|9542.9|9539.1|9531.7|9528.9|9549.6|9545.8|9530.7|9526.9|410
1660123500000|2022-08-10 09:25:00|9531.1|9528.3|9502.7|9498.9|9531.1|9528.3|9499.6|9495.8|1629
1660123800000|2022-08-10 09:30:00|9501.7|9497.9|9492.7|9488.9|9509.2|9505.9|9480.7|9477.1|874
1660124100000|2022-08-10 09:35:00|9493.9|9490.1|9503.3|9499.5|9506.3|9503.5|9487.1|9484.2|556
1660124400000|2022-08-10 09:40:00|9503.1|9500.5|9493.1|9489.3|9506.7|9503.1|9488.1|9484.3|324
1660124700000|2022-08-10 09:45:00|9492.1|9488.3|9501.3|9497.5|9502.6|9498.8|9486.1|9482.5|438
1660125000000|2022-08-10 09:50:00|9501.6|9497.8|9492.8|9489|9504.6|9501.8|9485.2|9482.4|318
1660125300000|2022-08-10 09:55:00|9493|9489.2|9486.2|9482.4|9496.8|9493|9486|9482.4|224
1660125600000|2022-08-10 10:00:00|9482.2|9479.4|9473.2|9470.4|9492.1|9488.4|9472.2|9469.2|480
1660125900000|2022-08-10 10:05:00|9473|9470.2|9477.2|9473.4|9477.2|9473.4|9460|9456.2|788
1660126200000|2022-08-10 10:10:00|9477.4|9473.6|9480|9476.2|9488.6|9483.2|9474.1|9470.3|506
1660126500000|2022-08-10 10:15:00|9479.5|9477.2|9492.3|9488.5|9492.5|9488.7|9477|9473|374
1660126800000|2022-08-10 10:20:00|9495.5|9487.7|9485|9481.2|9495.5|9488.7|9480.3|9476.5|142
1660127100000|2022-08-10 10:25:00|9485.3|9481.5|9481.9|9478.1|9485.9|9482.1|9470.9|9467.3|366
1660127400000|2022-08-10 10:30:00|9482.3|9478.5|9451.8|9448|9484.1|9480.3|9450.3|9447.5|894
1660127700000|2022-08-10 10:35:00|9450.7|9447.9|9455.7|9452.9|9461.7|9458.9|9437.5|9433.9|811
1660128000000|2022-08-10 10:40:00|9456.5|9452.7|9459.9|9456.1|9469.3|9465.5|9445.5|9440|613
1660128300000|2022-08-10 10:45:00|9460.1|9456.3|9459.5|9455.7|9463.1|9459.3|9454.7|9448.7|491
1660128600000|2022-08-10 10:50:00|9458.9|9455.1|9453.7|9449.9|9462.7|9458.9|9448.7|9445.7|477
1660128900000|2022-08-10 10:55:00|9454|9450.2|9455.3|9451.5|9465|9461.2|9452.3|9448.7|207
1660129200000|2022-08-10 11:00:00|9455|9451.2|9422.2|9418.4|9457.5|9454.7|9397.5|9393.7|1045
1660129500000|2022-08-10 11:05:00|9421.8|9418|9429.4|9425.6|9436.2|9432.6|9414.5|9410.7|342
1660129800000|2022-08-10 11:10:00|9429.7|9425.9|9414.2|9410.4|9432.2|9427.4|9404.6|9401.8|417
1660130100000|2022-08-10 11:15:00|9411.4|9408.6|9411.4|9407.6|9419.4|9415.6|9401.6|9397.8|1263
1660130400000|2022-08-10 11:20:00|9411.6|9407.8|9409.6|9405.8|9414.9|9411.6|9399.7|9396.4|678
1660130700000|2022-08-10 11:25:00|9409.3|9405.5|9404.4|9400.6|9413.4|9407.6|9398.4|9394.8|268
1660131000000|2022-08-10 11:30:00|9404.6|9400.8|9412.2|9408.4|9414.4|9411.4|9398.4|9394.8|440
1660131300000|2022-08-10 11:35:00|9412|9409.2|9407.9|9404.1|9412.7|9409.4|9398|9394.4|351
1660131600000|2022-08-10 11:40:00|9407.4|9403.6|9430.7|9426.9|9433.2|9429.4|9404.9|9401.1|349
1660131900000|2022-08-10 11:45:00|9430.5|9426.7|9424.7|9421.9|9433.1|9429.3|9422.4|9418.6|263
1660132200000|2022-08-10 11:50:00|9424.9|9422.1|9414.6|9410.8|9425.7|9422.1|9406.1|9403.1|203
1660132500000|2022-08-10 11:55:00|9414.9|9411.1|9423.9|9421.1|9426.7|9422.9|9413.1|9407.3|280
1660132800000|2022-08-10 12:00:00|9424.7|9420.9|9433.7|9429.9|9435.5|9432.7|9411.9|9408.1|339
1660133100000|2022-08-10 12:05:00|9435.4|9431.6|9436.2|9432.4|9442.1|9438.9|9432|9428.2|238
1660133400000|2022-08-10 12:10:00|9437|9429.2|9425.4|9421.6|9441|9437.2|9421.4|9417.6|303
1660133700000|2022-08-10 12:15:00|9427.4|9423.6|9429.4|9425.6|9433.4|9429.8|9421.2|9417.6|324
1660134000000|2022-08-10 12:20:00|9429.2|9426.6|9439.4|9435.6|9450|9446.2|9428.6|9424.8|377
1660134300000|2022-08-10 12:25:00|9440.2|9436.4|9447.2|9439.4|9454.6|9451.6|9440|9435.8|260
1660134600000|2022-08-10 12:30:00|9446.9|9439.1|9521.1|9517.3|9555.1|9551.3|9444.9|9439.1|2822
1660134900000|2022-08-10 12:35:00|9521.4|9517.6|9529.3|9525.5|9543.9|9540.1|9513.3|9510.5|944
1660135200000|2022-08-10 12:40:00|9529.5|9525.7|9583.9|9580.1|9601.9|9597.3|9523.2|9519.4|1926
1660135500000|2022-08-10 12:45:00|9584.3|9580.5|9567.7|9563.9|9593.6|9590.1|9546.9|9543.3|1486
1660135800000|2022-08-10 12:50:00|9567.9|9564.1|9539.7|9536.9|9571.7|9567.9|9527.4|9523.6|1146
1660136100000|2022-08-10 12:55:00|9541.7|9535.9|9569.5|9565.7|9570.2|9566.4|9524.5|9521.5|1249
1660136400000|2022-08-10 13:00:00|9569.3|9565.5|9576.5|9572.7|9601.3|9596.3|9547.1|9543.3|3011
1660136700000|2022-08-10 13:05:00|9576.1|9572.3|9581.1|9577.3|9590.9|9587.1|9563.7|9560.3|2157
1660137000000|2022-08-10 13:10:00|9580.7|9576.9|9554.3|9550.5|9582.3|9579.5|9543.9|9540.1|2450
1660137300000|2022-08-10 13:15:00|9553.3|9550.3|9551.7|9547.9|9566.1|9562.3|9539.1|9535.3|1132
1660137600000|2022-08-10 13:20:00|9552.1|9548.3|9508.3|9504.5|9553.7|9550.4|9499.5|9495.7|1431
1660137900000|2022-08-10 13:25:00|9507.7|9503.9|9547|9543.2|9560|9556.2|9504.3|9499.5|1201
1660138200000|2022-08-10 13:30:00|9546.8|9543|9516.7|9512.9|9546.8|9543|9498.5|9495.7|2113
1660138500000|2022-08-10 13:35:00|9515.7|9511.9|9499.3|9495.5|9518.3|9514.5|9485.5|9481.9|2780
1660138800000|2022-08-10 13:40:00|9499.2|9495.4|9503.7|9499.9|9509.7|9506.7|9487.8|9484|1506
1660139100000|2022-08-10 13:45:00|9503.9|9500.1|9460.9|9457.1|9507.4|9503.6|9458.1|9454.3|1642
1660139400000|2022-08-10 13:50:00|9461.5|9457.7|9440.3|9436.5|9467.1|9463.5|9432.1|9428.5|1419
1660139700000|2022-08-10 13:55:00|9440.5|9436.7|9406.7|9403.9|9452.5|9449.5|9381.3|9378.3|3383
1660140000000|2022-08-10 14:00:00|9407.5|9403.7|9409.3|9405.5|9422.9|9419.3|9391.2|9387.4|2861
1660140300000|2022-08-10 14:05:00|9408.5|9405.7|9400.1|9396.3|9416.1|9412.3|9393.7|9389.9|1422
1660140600000|2022-08-10 14:10:00|9399.1|9395.3|9343.3|9339.5|9402.6|9398.8|9334.9|9331.1|4038
1660140900000|2022-08-10 14:15:00|9343.6|9339.8|9351|9347.2|9353|9349.2|9316.4|9313.4|5601
1660141200000|2022-08-10 14:20:00|9350.5|9346.7|9357|9354.2|9371.7|9368.6|9335.2|9331.6|2239
1660141500000|2022-08-10 14:25:00|9357.8|9354|9371.2|9367.4|9387.1|9383.8|9351.8|9348.4|1408
1660141800000|2022-08-10 14:30:00|9371|9367.2|9457.7|9454.9|9463.9|9460.1|9351.8|9344|6084
1660142100000|2022-08-10 14:35:00|9459.4|9455.6|9407.9|9404.1|9476.9|9473.7|9392.8|9389.3|5059
1660142400000|2022-08-10 14:40:00|9406.7|9403.9|9376.6|9372.8|9407.3|9404.1|9350.2|9346.4|3178
1660142700000|2022-08-10 14:45:00|9377.2|9373.4|9398.8|9395|9421.3|9418.3|9355|9352|1583
1660143000000|2022-08-10 14:50:00|9398.5|9394.7|9396.5|9392.7|9420.3|9416.5|9379.7|9375.9|1849
1660143300000|2022-08-10 14:55:00|9397.1|9393.3|9425.7|9421.9|9434.7|9431.4|9397.1|9393.3|1912
1660143600000|2022-08-10 15:00:00|9425.4|9421.6|9423.6|9419.8|9442.7|9439.2|9420.6|9416.8|1404
1660143900000|2022-08-10 15:05:00|9422.6|9417.8|9447|9443.2|9452.6|9449.6|9403.4|9399.6|1250
1660144200000|2022-08-10 15:10:00|9446.6|9442.8|9467.2|9463.4|9468.6|9465|9426.2|9422.4|2238
1660144500000|2022-08-10 15:15:00|9466.8|9463|9480.8|9477|9482.8|9479|9445.2|9441.4|1725
1660144800000|2022-08-10 15:20:00|9479.8|9476.8|9518.8|9515|9528.6|9525|9474.4|9470.6|2899
1660145100000|2022-08-10 15:25:00|9519.3|9515.5|9512.1|9508.3|9543.4|9538.6|9499.2|9496.4|6554
1660145400000|2022-08-10 15:30:00|9511.6|9507.8|9520.8|9517|9537.4|9533.8|9506|9503.2|4515
1660145700000|2022-08-10 15:35:00|9520.4|9516.6|9518.5|9514.7|9523.6|9519.8|9500|9496.7|1841
1660146000000|2022-08-10 15:40:00|9518.7|9514.9|9552.3|9548.5|9561.1|9557.5|9518.1|9514.3|1898
1660146300000|2022-08-10 15:45:00|9552.1|9548.3|9542.9|9539.1|9559.6|9555.8|9534.3|9530.5|1366
1660146600000|2022-08-10 15:50:00|9542.7|9539.9|9545.7|9541.9|9548.7|9545.9|9526.9|9523.6|1403
1660146900000|2022-08-10 15:55:00|9546.2|9542.4|9580.5|9576.7|9581.3|9578.5|9545.3|9541.5|1591
1660147200000|2022-08-10 16:00:00|9580.7|9576.9|9589.5|9585.7|9594.3|9590.5|9574.5|9570.9|1813
1660147500000|2022-08-10 16:05:00|9590.3|9586.5|9602.8|9599|9602.8|9599|9582.5|9579.2|1711
1660147800000|2022-08-10 16:10:00|9601.8|9598|9605.6|9601.8|9609.8|9606.6|9592.6|9589|1087
1660148100000|2022-08-10 16:15:00|9605.4|9601.6|9606.8|9603|9621.2|9618.2|9601.2|9597.4|1510
1660148400000|2022-08-10 16:20:00|9606|9603.2|9606|9602.2|9611|9608|9594|9590.2|741
1660148700000|2022-08-10 16:25:00|9605.8|9603|9618.4|9614.6|9621.7|9618.4|9602.2|9598.4|1007
1660149000000|2022-08-10 16:30:00|9618.2|9614.4|9632.8|9629|9642.4|9638.6|9616.6|9613.6|1320
1660149300000|2022-08-10 16:35:00|9632.9|9629.1|9659.2|9655.4|9661.8|9658|9632.9|9629.1|1863
1660149600000|2022-08-10 16:40:00|9659|9655.2|9658.6|9655.8|9663.8|9660.8|9649.6|9646|1204
1660149900000|2022-08-10 16:45:00|9658.8|9655|9656.7|9653.9|9665.6|9662|9640|9636.4|1301
1660150200000|2022-08-10 16:50:00|9656.9|9654.1|9668.5|9664.7|9670.5|9666.9|9656.1|9653.1|1076
1660150500000|2022-08-10 16:55:00|9668.7|9664.9|9676.5|9673.7|9681.5|9677.9|9660.7|9656.9|1068
1660150800000|2022-08-10 17:00:00|9676.7|9673.9|9680.9|9677.1|9687.7|9684.9|9673.1|9669.3|1084
1660151100000|2022-08-10 17:05:00|9682.4|9678.6|9698.3|9694.5|9702.3|9697.8|9681.8|9678.6|1301
1660151400000|2022-08-10 17:10:00|9698.5|9694.7|9688.1|9685.3|9708.2|9704.7|9683.7|9680.7|1138
1660151700000|2022-08-10 17:15:00|9687.7|9684.9|9683.8|9680|9694.5|9690.9|9675.9|9673.1|1403
1660152000000|2022-08-10 17:20:00|9684.1|9680.3|9698.3|9694.5|9702.3|9698.5|9683.3|9679.5|1123
1660152300000|2022-08-10 17:25:00|9697.5|9694.7|9696.6|9692.8|9705.6|9701.8|9687.6|9683.8|1059
1660152600000|2022-08-10 17:30:00|9695.8|9693|9715.1|9711.3|9715.6|9712.8|9693.8|9690.5|1621
1660152900000|2022-08-10 17:35:00|9715.4|9712.3|9704.8|9702|9716.9|9714.1|9698.1|9694.8|1434
1660153200000|2022-08-10 17:40:00|9704.6|9701.8|9707.5|9703.7|9710.1|9707|9700.3|9696.7|712
1660153500000|2022-08-10 17:45:00|9707.7|9704.9|9721.5|9717.7|9722.7|9719.1|9701.7|9697.9|1180
1660153800000|2022-08-10 17:50:00|9720.8|9717|9722.9|9719.1|9730.1|9726.5|9712.5|9709.1|1320
1660154100000|2022-08-10 17:55:00|9722.1|9719.3|9724|9720.2|9731|9727.4|9720.2|9717.2|874
1660154400000|2022-08-10 18:00:00|9723.2|9719.4|9737.8|9734|9744.2|9741.2|9722|9718.4|2095
1660154700000|2022-08-10 18:05:00|9738|9734.2|9736.4|9732.6|9743|9740.2|9727.2|9723.6|1526
1660155000000|2022-08-10 18:10:00|9736.6|9732.8|9722|9718.2|9738.4|9735.6|9709|9705.2|1899
1660155300000|2022-08-10 18:15:00|9721.5|9717.7|9710.9|9707.1|9724|9721.2|9706.5|9702.7|1916
1660155600000|2022-08-10 18:20:00|9711.1|9707.3|9694.1|9690.3|9726.3|9722.5|9683.1|9679.8|3314
1660155900000|2022-08-10 18:25:00|9693.9|9690.1|9697.3|9693.5|9704.1|9700.5|9673.3|9669.5|10976
1660156200000|2022-08-10 18:30:00|9697|9693.2|9697.5|9694.7|9701.7|9698.7|9683.9|9680.1|1552
1660156500000|2022-08-10 18:35:00|9697.3|9694.5|9693.6|9689.8|9699.7|9695.9|9679.7|9675.9|1093
1660156800000|2022-08-10 18:40:00|9693.3|9689.5|9691.5|9687.7|9696.9|9693.1|9688.5|9684.7|331
1660157100000|2022-08-10 18:45:00|9691.3|9687.5|9684.5|9680.7|9694.3|9690.7|9683.5|9679.7|200
1660157400000|2022-08-10 18:50:00|9684.3|9680.5|9671.5|9667.7|9684.3|9680.5|9670.7|9666.9|399
1660157700000|2022-08-10 18:55:00|9671.7|9667.9|9670.1|9666.3|9674.4|9671.1|9660|9656.9|421
1660158000000|2022-08-10 19:00:00|9669.9|9666.1|9670.6|9666.8|9673.4|9669.6|9666.8|9663.8|118
1660158300000|2022-08-10 19:05:00|9670.8|9667|9674.3|9670.5|9682|9678.2|9668.3|9665.5|178
1660158600000|2022-08-10 19:10:00|9674|9671.2|9676|9672.2|9680|9677.2|9673|9669.2|94
1660158900000|2022-08-10 19:15:00|9675.3|9671.5|9672|9668.2|9677.8|9674|9668|9664.2|77
1660159200000|2022-08-10 19:20:00|9672.8|9669.2|9671.6|9667.8|9674.2|9670.4|9670.4|9666.6|131
1660159500000|2022-08-10 19:25:00|9671.2|9667.4|9674|9670.2|9674|9670.2|9663.4|9659.6|97
1660159800000|2022-08-10 19:30:00|9673.8|9670|9677.3|9673.5|9677.8|9674|9670|9666.2|132
1660160100000|2022-08-10 19:35:00|9676.1|9672.3|9671.3|9667.5|9680.2|9677.2|9671.3|9665.2|175
1660160400000|2022-08-10 19:40:00|9671|9667.2|9675|9671.2|9678.8|9675|9669.2|9664|172
1660160700000|2022-08-10 19:45:00|9674.7|9670.9|9670.2|9666.4|9680.7|9676.9|9669.9|9666.4|123
1660161000000|2022-08-10 19:50:00|9669.9|9666.1|9649.9|9646.1|9670.9|9668.1|9649.1|9645.3|212
1660161300000|2022-08-10 19:55:00|9648.9|9646.3|9649.5|9645.7|9653.3|9649.5|9644.1|9640.9|432
1660161600000|2022-08-10 20:00:00|9649.2|9645.4|9654.2|9650.4|9664.1|9660.5|9647.7|9643.9|149
1660161900000|2022-08-10 20:05:00|9654.7|9650.9|9657.1|9653.3|9658.4|9654.6|9652.7|9648.9|83
1660162200000|2022-08-10 20:10:00|9656.9|9653.1|9658.9|9656.1|9663.9|9660.1|9656.9|9653.1|78
1660162500000|2022-08-10 20:15:00|9659.7|9655.9|9656.9|9654.1|9659.9|9656.1|9656.7|9652.9|74
1660162800000|2022-08-10 20:20:00|9657.9|9654.9|9654.9|9651.1|9659.9|9656.9|9654.4|9650.9|133
1660163100000|2022-08-10 20:25:00|9654.6|9650.8|9660.6|9656.8|9661.1|9657.3|9651.4|9647.6|86
1660163400000|2022-08-10 20:30:00|9660.3|9656.5|9658.8|9655|9661.8|9658|9655.8|9652.3|61
1660163700000|2022-08-10 20:35:00|9657.8|9654.8|9667.8|9664|9669.6|9666|9655|9651.2|91
1660164000000|2022-08-10 20:40:00|9666.8|9663|9667.8|9664|9668|9664.2|9664|9661|42
1660164300000|2022-08-10 20:45:00|9668|9665|9669.2|9665.4|9669.8|9667|9664.2|9661.4|65
1660164600000|2022-08-10 20:50:00|9669|9665.2|9661.8|9658|9669|9665.2|9661.6|9658|62
1660164900000|2022-08-10 20:55:00|9661.2|9657.4|9657.8|9654|9661.2|9657.4|9656|9650.8|128
1660165200000|2022-08-10 21:00:00|9658.2|9654.4|9661|9653.2|9661|9655.8|9657.5|9653.2|4
1660165500000|2022-08-10 21:05:00|9661.2|9653.4|9660.2|9657.4|9661.2|9657.4|9660.2|9653.4|0
1660165800000|2022-08-10 21:10:00|9659.8|9657|9662.2|9658.4|9664|9659.9|9659.7|9655.9|7
1660166400000|2022-08-10 21:20:00|9662.4|9658.6|9662.6|9658.8|9662.6|9658.8|9662.4|9658.6|4
1660166700000|2022-08-10 21:25:00|9663.5|9655.7|9664.1|9656.3|9664.1|9656.3|9662.4|9654.6|41
1660167000000|2022-08-10 21:30:00|9661.8|9658|9661.6|9657.8|9661.8|9658|9661.6|9657.8|1
1660167300000|2022-08-10 21:35:00|9663.9|9656.1|9664.1|9656.3|9664.1|9656.3|9663.9|9656.1|0
1660167600000|2022-08-10 21:40:00|||||||||1
1660167900000|2022-08-10 21:45:00|9663.2|9655.4|9662.4|9654.6|9663.2|9655.4|9662.4|9654.6|0
1660168200000|2022-08-10 21:50:00|9661.1|9653.3|9660.1|9657.3|9661.1|9657.3|9659.4|9652.8|0
1660168500000|2022-08-10 21:55:00|9661.1|9658|9662.1|9654.3|9664.6|9661.3|9658.6|9652.5|23
1660176000000|2022-08-11 00:00:00|9660.8|9653|9642.2|9638.4|9660.8|9653|9642.2|9638.4|83
1660176300000|2022-08-11 00:05:00|9641.9|9638.1|9644.2|9636.4|9646.9|9640.9|9635.9|9630.2|127
1660176600000|2022-08-11 00:10:00|9643.9|9636.1|9647.2|9643.4|9650.2|9644.9|9640.4|9634.4|44
1660176900000|2022-08-11 00:15:00|9647.3|9643.5|9650.7|9642.9|9651.6|9647.6|9642|9636.1|39
1660177200000|2022-08-11 00:20:00|9648|9644.2|9647.5|9639.7|9650.3|9644.6|9640.4|9636.6|22
1660177500000|2022-08-11 00:25:00|9645.2|9641.4|9654.7|9646.9|9654.7|9649.4|9642.7|9637.7|23
1660177800000|2022-08-11 00:30:00|9653.2|9649.4|9647.2|9643.4|9654.7|9649.9|9643.2|9639.1|37
1660178100000|2022-08-11 00:35:00|9646|9642.2|9649.7|9645.9|9649.7|9645.9|9642.4|9635.9|27
1660178400000|2022-08-11 00:40:00|9649.2|9645.4|9660.6|9652.8|9660.7|9654.6|9646.2|9642.4|22
1660178700000|2022-08-11 00:45:00|9658.1|9654.3|9663.6|9659.8|9667.4|9661.3|9657.1|9651.6|3
1660179000000|2022-08-11 00:50:00|9662.9|9660.1|9661.1|9657.3|9667.8|9662.1|9657.6|9652.8|13
1660179300000|2022-08-11 00:55:00|9664.6|9656.8|9658.6|9650.8|9668.1|9661.3|9654.1|9648.8|25
1660179600000|2022-08-11 01:00:00|9658.8|9651|9655.1|9647.3|9680.5|9676.5|9647.3|9643.3|545
1660179900000|2022-08-11 01:05:00|9655.7|9647.9|9646.4|9642.6|9666.9|9661.6|9644.9|9639.9|179
1660180200000|2022-08-11 01:10:00|9648.9|9641.1|9651.7|9647.9|9655.2|9650.4|9644.4|9639.4|219
1660180500000|2022-08-11 01:15:00|9651.9|9648.1|9670.4|9666.6|9677.2|9672.1|9648.9|9645.1|199
1660180800000|2022-08-11 01:20:00|9670.1|9666.3|9673.1|9669.3|9685.1|9681.3|9667.9|9662.6|155
1660181100000|2022-08-11 01:25:00|9672.9|9669.1|9664.9|9661.1|9677.4|9672.1|9652.2|9648.2|103
1660181400000|2022-08-11 01:30:00|9666.6|9658.8|9646.2|9642.4|9667.2|9661.1|9644.4|9639.8|37
1660181700000|2022-08-11 01:35:00|9646.4|9642.6|9661.5|9657.7|9664.7|9659.2|9642.4|9639.2|158
1660182000000|2022-08-11 01:40:00|9662.3|9658.5|9670.3|9662.5|9673.7|9668.5|9654.2|9648.1|60
1660182300000|2022-08-11 01:45:00|9670.5|9662.7|9670.7|9662.9|9687.5|9682|9668.8|9662.7|216
1660182600000|2022-08-11 01:50:00|9671.5|9663.7|9668.4|9664.6|9672.3|9668.5|9657.3|9653.5|82
1660182900000|2022-08-11 01:55:00|9668.2|9664.4|9670.2|9666.4|9671.7|9667|9657.5|9654.2|64
1660183200000|2022-08-11 02:00:00|9671|9667.2|9660|9656.2|9676.9|9672.4|9658.5|9654.9|171
1660183500000|2022-08-11 02:05:00|9660.5|9656.7|9667.7|9663.9|9669.2|9665.4|9655.5|9649.7|83
1660183800000|2022-08-11 02:10:00|9667.9|9664.1|9680.5|9676.7|9685.2|9679.4|9666.9|9662.4|114
1660184100000|2022-08-11 02:15:00|9682.4|9674.6|9678.2|9674.4|9682.4|9676.9|9674.9|9669.6|25
1660184400000|2022-08-11 02:20:00|9678.5|9674.7|9682.2|9678.4|9685.8|9682.2|9678.4|9673.6|25
1660184700000|2022-08-11 02:25:00|9682.4|9678.6|9681|9673.2|9683.4|9678.6|9676.9|9673.1|3
1660185000000|2022-08-11 02:30:00|9679.5|9675.7|9677.7|9673.9|9682.2|9676.9|9675.7|9671.9|19
1660185300000|2022-08-11 02:35:00|9677.2|9673.4|9677.6|9669.8|9680.9|9676.6|9673.7|9669.6|25
1660185600000|2022-08-11 02:40:00|9675.9|9672.1|9661.9|9658.1|9679.4|9674.1|9659.6|9656.6|51
1660185900000|2022-08-11 02:45:00|9661.3|9657.5|9660.6|9656.8|9666.7|9662.1|9655.8|9652|48
1660186200000|2022-08-11 02:50:00|9661.1|9657.3|9659.6|9655.8|9663.6|9659.3|9656.5|9652.3|48
1660186500000|2022-08-11 02:55:00|9659.9|9656.1|9664.8|9661|9667.7|9662.2|9659|9655.2|9
1660186800000|2022-08-11 03:00:00|9665.4|9661.6|9669.8|9666|9677.7|9672.5|9665.4|9661.5|44
1660187100000|2022-08-11 03:05:00|9668.7|9665.9|9673.6|9669.8|9678.3|9674.1|9667.3|9663.3|52
1660187400000|2022-08-11 03:10:00|9673.8|9670|9669.6|9665.8|9678.6|9674.8|9667.1|9662.3|59
1660187700000|2022-08-11 03:15:00|9670.3|9666.5|9678.8|9675|9681.1|9675|9666.6|9662.8|35
1660188000000|2022-08-11 03:20:00|9678.6|9674.8|9684.5|9680.7|9689.3|9686.2|9675.5|9671.5|77
1660188300000|2022-08-11 03:25:00|9685.3|9681.5|9682.5|9678.7|9688|9685.2|9674.2|9668.4|89
1660188600000|2022-08-11 03:30:00|9682.2|9678.4|9677.9|9674.1|9682.2|9678.4|9676.2|9671.4|10
1660188900000|2022-08-11 03:35:00|9677.7|9673.9|9680.2|9676.4|9682.4|9676.9|9675.9|9671.6|5
1660189200000|2022-08-11 03:40:00|9679.4|9675.6|9677.7|9673.9|9679.4|9675.6|9674.7|9669.4|10
1660189500000|2022-08-11 03:45:00|9677.1|9673.3|9680|9672.2|9680|9673.9|9675.7|9670.2|7
1660189800000|2022-08-11 03:50:00|9678.3|9674.5|9678.7|9674.9|9682|9677.9|9678.3|9674.2|12
1660190100000|2022-08-11 03:55:00|9677.2|9673.4|9674.9|9671.1|9679.2|9675.4|9672.7|9668.9|33
1660190400000|2022-08-11 04:00:00|9674.7|9670.9|9674.4|9670.6|9677.1|9674.3|9673.1|9670.1|102
1660190700000|2022-08-11 04:05:00|9674.1|9670.3|9672.1|9668.3|9677.1|9673.3|9672.1|9668.3|27
1660191000000|2022-08-11 04:10:00|9671.4|9668.6|9669.1|9665.3|9673.9|9670.1|9667.3|9664.1|43
1660191300000|2022-08-11 04:15:00|9668.9|9666.1|9671.1|9668.3|9672.6|9668.8|9668.1|9664.5|9
1660191600000|2022-08-11 04:20:00|9669.5|9665.7|9667.1|9664.3|9669.5|9665.7|9665.3|9662.5|11
1660191900000|2022-08-11 04:25:00|9667.3|9663.5|9664.1|9661.3|9667.3|9664.3|9664.1|9661.1|6
1660192200000|2022-08-11 04:30:00|9665.1|9662.3|9659.1|9655.3|9665.1|9662.3|9657.1|9653.8|21
1660192500000|2022-08-11 04:35:00|9659.4|9655.6|9655.1|9651.3|9660.1|9656.3|9655.1|9651.3|8
1660192800000|2022-08-11 04:40:00|9654.1|9650.3|9655.5|9651.7|9657.1|9652.8|9652.1|9648.3|8
1660193100000|2022-08-11 04:45:00|9654.5|9651.2|9652.7|9648.9|9656.3|9652.5|9652.5|9648.7|13
1660193400000|2022-08-11 04:50:00|9653|9650.2|9653|9649.2|9656|9652.2|9652.5|9648.7|5
1660193700000|2022-08-11 04:55:00|9653.9|9650.1|9655|9651.2|9659.1|9655.3|9653.9|9650|6
1660194000000|2022-08-11 05:00:00|9654.7|9650.9|9649.8|9646|9655|9651|9648.3|9644.5|49
1660194300000|2022-08-11 05:05:00|9649|9646.2|9654.3|9650.5|9658.3|9654.5|9648.7|9644|12
1660194600000|2022-08-11 05:10:00|9655.5|9651.7|9654|9650.2|9657.3|9653.5|9651.8|9648|12
1660194900000|2022-08-11 05:15:00|9653.5|9649.7|9652.7|9648.9|9653.5|9649.7|9649|9644.9|8
1660195200000|2022-08-11 05:20:00|9652.5|9648.7|9655.9|9648.1|9655.9|9650.9|9646.5|9642.7|43
1660195500000|2022-08-11 05:25:00|9653.7|9649.9|9652.9|9649.1|9654.9|9650.4|9645.7|9640.9|58
1660195800000|2022-08-11 05:30:00|9653.2|9649.4|9663.9|9660.1|9665.4|9661.6|9652.4|9648.6|68
1660196100000|2022-08-11 05:35:00|9663.1|9660.3|9674.5|9670.7|9674.5|9670.7|9661.1|9656.3|40
1660196400000|2022-08-11 05:40:00|9675.4|9671.6|9680.2|9676.4|9684.2|9680.4|9672.9|9669.1|65
1660196700000|2022-08-11 05:45:00|9680.4|9676.6|9681.6|9677.8|9685.1|9682.3|9678.2|9674.4|36
1660197000000|2022-08-11 05:50:00|9683.7|9679.9|9682.9|9679.1|9694.6|9689.6|9682.8|9677.3|153
1660197300000|2022-08-11 05:55:00|9683.4|9679.6|9693.1|9689.3|9693.1|9689.3|9682.9|9677.8|102
1660197600000|2022-08-11 06:00:00|9692.9|9690.1|9684.8|9681|9696.1|9693.1|9675.8|9670.8|111
1660197900000|2022-08-11 06:05:00|9684.6|9680.8|9678.3|9674.5|9689.3|9683.5|9673.3|9668.2|75
1660198200000|2022-08-11 06:10:00|9678.6|9674.8|9679|9675.2|9686.8|9681.2|9675.2|9670.9|38
1660198500000|2022-08-11 06:15:00|9677.7|9673.9|9697.2|9693.4|9697.8|9694.8|9673.7|9669.9|115
1660198800000|2022-08-11 06:20:00|9696.6|9692.8|9707.8|9704|9718.6|9714.8|9692.5|9688.7|271
1660199100000|2022-08-11 06:25:00|9706.9|9703.1|9705.5|9701.7|9708.8|9705|9698.8|9695.2|100
1660199400000|2022-08-11 06:30:00|9705.1|9701.3|9695|9691.2|9710.1|9706.8|9690.7|9686.9|652
1660199700000|2022-08-11 06:35:00|9695.3|9691.5|9685|9681.2|9699.8|9696|9684.8|9681|745
1660200000000|2022-08-11 06:40:00|9685.2|9681.4|9685.2|9681.4|9689|9685|9674.9|9671.1|237
1660200300000|2022-08-11 06:45:00|9685.6|9682.8|9693.6|9690.8|9695.6|9692.8|9685.6|9682.8|415
1660200600000|2022-08-11 06:50:00|9687.7|9683.9|9685.8|9682|9692.3|9688.5|9678.8|9675.3|161
1660200900000|2022-08-11 06:55:00|9686.1|9682.3|9674.5|9670.7|9687.1|9683.3|9672.4|9668.6|235
1660201200000|2022-08-11 07:00:00|9673.7|9670.9|9662.9|9659.1|9682.8|9679|9654.4|9650.6|268
1660201500000|2022-08-11 07:05:00|9662.5|9658.7|9659.9|9656.1|9677.2|9672.9|9654.3|9650.5|421
1660201800000|2022-08-11 07:10:00|9660.3|9656.5|9670.5|9666.7|9674.4|9670.6|9657.3|9653.5|198
1660202100000|2022-08-11 07:15:00|9670.3|9666.5|9672.9|9669.1|9677.4|9674.1|9665.1|9661.3|194
1660202400000|2022-08-11 07:20:00|9673.1|9669.3|9679.4|9675.6|9685.9|9681.3|9671.9|9668.1|286
1660202700000|2022-08-11 07:25:00|9679.7|9675.9|9677.6|9673.8|9692.6|9686.5|9670.3|9666.5|570
1660203000000|2022-08-11 07:30:00|9678.4|9674.6|9658.6|9654.8|9682.8|9679|9653.1|9650.3|570
1660203300000|2022-08-11 07:35:00|9658.4|9654.6|9667|9663.2|9678.1|9674.3|9656.4|9652.6|407
1660203600000|2022-08-11 07:40:00|9666.5|9662.7|9625.6|9621.8|9667.5|9663.7|9623.4|9619.6|1395
1660203900000|2022-08-11 07:45:00|9625.9|9622.1|9643.1|9639.3|9647.3|9644|9624.6|9620.8|1135
1660204200000|2022-08-11 07:50:00|9643.3|9639.5|9654.5|9650.7|9654.8|9651|9640.7|9637.3|541
1660204500000|2022-08-11 07:55:00|9654.8|9651|9658.1|9654.3|9663.8|9660|9643.7|9640.9|710
1660204800000|2022-08-11 08:00:00|9657.5|9653.7|9653.2|9649.4|9663|9659.2|9633.3|9629.5|1376
1660205100000|2022-08-11 08:05:00|9653.7|9649.9|9682.6|9678.8|9682.8|9679.8|9644.4|9640.6|1434
1660205400000|2022-08-11 08:10:00|9682.4|9678.6|9717.7|9713.9|9719.1|9715.6|9673|9669.2|992
1660205700000|2022-08-11 08:15:00|9717.9|9714.1|9724.4|9720.6|9726.4|9722.6|9702.4|9698.6|951
1660206000000|2022-08-11 08:20:00|9724.2|9720.4|9707.4|9703.6|9730.3|9724.8|9697.9|9694.1|3429
1660206300000|2022-08-11 08:25:00|9707.1|9704.3|9685.1|9681.3|9715.3|9711.5|9677.7|9673.9|5053
1660206600000|2022-08-11 08:30:00|9684.9|9681.1|9705.8|9703|9712.2|9705.6|9676.7|9672.9|2466
1660206900000|2022-08-11 08:35:00|9706|9702.2|9701.2|9697.4|9731.1|9727.3|9699.7|9695.9|968
1660207200000|2022-08-11 08:40:00|9701.4|9697.6|9709.8|9706|9715.1|9712.1|9698.9|9695.4|849
1660207500000|2022-08-11 08:45:00|9709.5|9706.7|9720.8|9717|9725.7|9721.9|9709.5|9706.2|258
1660207800000|2022-08-11 08:50:00|9720.4|9716.6|9730.6|9726.8|9730.9|9727.3|9712.3|9708.5|532
1660208100000|2022-08-11 08:55:00|9730|9726.2|9733.2|9730.4|9753.9|9751.1|9728.1|9725.3|1019
1660208400000|2022-08-11 09:00:00|9732.9|9730.1|9760|9756.2|9774.3|9770.7|9732.9|9729.1|1094
1660208700000|2022-08-11 09:05:00|9759.7|9755.9|9761.8|9758|9773.7|9770.9|9756.5|9752.9|819
1660209000000|2022-08-11 09:10:00|9761.5|9757.7|9774|9770.2|9777.3|9773.5|9759.8|9756|687
1660209300000|2022-08-11 09:15:00|9773.3|9769.5|9777.6|9773.8|9780.4|9777.6|9769.2|9765.4|532
1660209600000|2022-08-11 09:20:00|9778.3|9774.5|9772.1|9768.3|9788.9|9785.6|9771.4|9767.6|1116
1660209900000|2022-08-11 09:25:00|9772.9|9769.1|9772|9768.2|9775.5|9772.2|9755|9751.6|741
1660210200000|2022-08-11 09:30:00|9771|9767.2|9776.5|9772.7|9780|9776.2|9763|9759.4|464
1660210500000|2022-08-11 09:35:00|9776.2|9772.4|9788.2|9784.4|9788.8|9785.2|9776.2|9772.4|401
1660210800000|2022-08-11 09:40:00|9787.4|9784.6|9785.7|9781.9|9790.2|9786.4|9782.7|9779.6|395
1660211100000|2022-08-11 09:45:00|9784.7|9782.2|9800.6|9796.8|9801.9|9798.8|9775.5|9771.7|1317
1660211400000|2022-08-11 09:50:00|9799.6|9797.1|9801.6|9797.8|9801.8|9798.3|9789.5|9785.7|647
1660211700000|2022-08-11 09:55:00|9801.8|9798|9798.1|9795.3|9801.8|9798|9792.3|9788.7|386
1660212000000|2022-08-11 10:00:00|9800.1|9797.3|9773.7|9770.9|9800.1|9797.3|9769.7|9766.9|593
1660212300000|2022-08-11 10:05:00|9773.9|9771.1|9786.4|9782.6|9791.5|9788.5|9773.9|9770.1|391
1660212600000|2022-08-11 10:10:00|9785.9|9782.1|9774.9|9771.1|9785.9|9782.3|9771.9|9768.1|399
1660212900000|2022-08-11 10:15:00|9775.9|9772.1|9786.9|9784.1|9794|9790.2|9775.9|9772.1|669
1660213200000|2022-08-11 10:20:00|9787.9|9783.9|9771.8|9768|9788.7|9784.9|9770.5|9767.5|302
1660213500000|2022-08-11 10:25:00|9771.5|9767.7|9767.7|9763.9|9771.5|9768.5|9757|9753.2|759
1660213800000|2022-08-11 10:30:00|9768.3|9764.5|9771.8|9769|9773.7|9770.7|9766.3|9762.9|432
1660214100000|2022-08-11 10:35:00|9772.8|9770|9769.8|9766|9773.1|9770.3|9762.8|9759.5|180
1660214400000|2022-08-11 10:40:00|9770.8|9767|9770.4|9766.6|9771.8|9768.8|9765.6|9762.8|240
1660214700000|2022-08-11 10:45:00|9770.6|9766.8|9769.1|9765.3|9772.4|9768.8|9766.8|9763|175
1660215000000|2022-08-11 10:50:00|9768.9|9765.1|9768.1|9764.3|9772.2|9769.1|9760.8|9757.6|382
1660215300000|2022-08-11 10:55:00|9768.6|9764.8|9769.6|9765.8|9772.4|9769.3|9767.4|9763.6|544
1660215600000|2022-08-11 11:00:00|9770.1|9766.3|9787.6|9783.8|9795.6|9792.5|9768.6|9765|259
1660215900000|2022-08-11 11:05:00|9787.3|9783.5|9788.6|9784.8|9792.1|9788.5|9784.3|9780.5|149
1660216200000|2022-08-11 11:10:00|9789.3|9785.5|9797.3|9793.5|9801.1|9797.5|9783.3|9780.3|151
1660216500000|2022-08-11 11:15:00|9796.3|9794.5|9790.7|9787.9|9800.5|9797.5|9784.7|9781.7|172
1660216800000|2022-08-11 11:20:00|9790.4|9786.6|9765.2|9761.4|9791.2|9787.9|9765.2|9761.4|243
1660217100000|2022-08-11 11:25:00|9765.4|9762.4|9764.2|9760.4|9770.2|9766.4|9760.2|9756.4|257
1660217400000|2022-08-11 11:30:00|9763.4|9760.6|9749.6|9745.8|9766.4|9762.6|9747.6|9744|438
1660217700000|2022-08-11 11:35:00|9749.4|9746.8|9770.9|9767.1|9772.4|9768.6|9748.6|9745.1|441
1660218000000|2022-08-11 11:40:00|9770.7|9766.9|9790.7|9786.9|9790.7|9786.9|9768.5|9764.7|221
1660218300000|2022-08-11 11:45:00|9790.9|9787.9|9799.7|9795.9|9799.7|9795.9|9790.7|9787.1|205
1660218600000|2022-08-11 11:50:00|9800|9796.2|9790.9|9787.1|9801.5|9797.9|9786.7|9782.9|231
1660218900000|2022-08-11 11:55:00|9790.7|9787.9|9793.7|9789.9|9795.7|9792.4|9785.7|9782.9|152
1660219200000|2022-08-11 12:00:00|9793.4|9789.6|9802.9|9799.1|9803.1|9800.1|9792.7|9788.9|992
1660219500000|2022-08-11 12:05:00|9802.6|9799.8|9796.6|9792.8|9802.9|9800.1|9793.6|9789.8|428
1660219800000|2022-08-11 12:10:00|9797.1|9793.8|9809.6|9805.8|9813|9810.2|9797.1|9793.8|792
1660220100000|2022-08-11 12:15:00|9809.4|9806.6|9790.9|9787.1|9812.4|9809.6|9777.6|9774|680
1660220400000|2022-08-11 12:20:00|9788.6|9785.8|9772.8|9769|9790.6|9786.8|9769.6|9766.6|445
1660220700000|2022-08-11 12:25:00|9773.3|9769.5|9778.4|9775.6|9783.4|9778.8|9771.1|9767.3|258
1660221000000|2022-08-11 12:30:00|9778.6|9775.8|9797.4|9793.6|9813.1|9810.1|9778.4|9773.6|574
1660221300000|2022-08-11 12:35:00|9797.1|9793.3|9791.1|9787.3|9805.1|9801.3|9789.6|9786|454
1660221600000|2022-08-11 12:40:00|9791.3|9787.5|9813.3|9809.5|9815.1|9811.8|9790.1|9787.3|842
1660221900000|2022-08-11 12:45:00|9813.6|9809.8|9833.8|9830|9838.6|9835.5|9812.1|9808.3|1625
1660222200000|2022-08-11 12:50:00|9834.3|9830.5|9829.3|9825.5|9845.7|9842.1|9829.1|9825|1349
1660222500000|2022-08-11 12:55:00|9827.1|9823.3|9831.5|9827.7|9838.9|9835.1|9823.4|9819.8|827
1660222800000|2022-08-11 13:00:00|9832.2|9828.4|9842.4|9838.6|9848|9844.8|9808.4|9805.6|2044
1660223100000|2022-08-11 13:05:00|9841.7|9837.9|9843.2|9839.4|9849.4|9846.6|9833.4|9830.6|1980
1660223400000|2022-08-11 13:10:00|9842.4|9839.6|9834.2|9830.4|9849.4|9846.4|9832.2|9828.8|1061
1660223700000|2022-08-11 13:15:00|9833.4|9830.6|9832.2|9828.4|9844.7|9841.1|9825.9|9823.1|893
1660224000000|2022-08-11 13:20:00|9831.9|9828.1|9811.9|9808.1|9834.7|9830.9|9811.1|9808.1|672
1660224300000|2022-08-11 13:25:00|9812.1|9808.3|9820.7|9817.9|9830.1|9826.6|9809.1|9805.3|866
1660224600000|2022-08-11 13:30:00|9821.1|9817.3|9847.1|9843.3|9849.1|9846.1|9816.5|9813.2|1337
1660224900000|2022-08-11 13:35:00|9846.1|9842.5|9820.2|9816.4|9867.4|9864.4|9814.9|9811.9|3508
1660225200000|2022-08-11 13:40:00|9820.9|9817.1|9821.1|9817.3|9830.6|9827.1|9803.9|9800.1|1443
1660225500000|2022-08-11 13:45:00|9820.1|9816.3|9819.2|9816.4|9823.9|9821.1|9800.9|9797.8|1226
1660225800000|2022-08-11 13:50:00|9819|9816.2|9819.6|9815.8|9834.7|9830.9|9803.2|9799.4|1168
1660226100000|2022-08-11 13:55:00|9819.4|9815.6|9784.7|9780.9|9822|9818.6|9779.9|9776.1|1426
1660226400000|2022-08-11 14:00:00|9783.9|9781.1|9789.5|9785.7|9795|9791.2|9770.3|9765.9|971
1660226700000|2022-08-11 14:05:00|9788.5|9785.5|9776.9|9773.1|9790.9|9787.1|9773.2|9769.4|731
1660227000000|2022-08-11 14:10:00|9777.2|9773.4|9775.9|9772.1|9787|9783.2|9759.1|9756.3|1044
1660227300000|2022-08-11 14:15:00|9776.2|9772.4|9786.6|9782.8|9791.8|9788.2|9769.9|9766.4|1502
1660227600000|2022-08-11 14:20:00|9786.8|9783|9762.3|9758.5|9790.3|9786.5|9752.8|9749|1483
1660227900000|2022-08-11 14:25:00|9762.6|9758.8|9745.3|9741.5|9765|9761.4|9731.1|9727.3|2571
1660228200000|2022-08-11 14:30:00|9745|9741.2|9732|9729.2|9750.1|9746.5|9722.5|9718.9|1097
1660228500000|2022-08-11 14:35:00|9731.5|9728.7|9731.5|9727.7|9745.8|9742.5|9717.7|9714.7|1014
1660228800000|2022-08-11 14:40:00|9730.7|9726.9|9769.8|9767|9774.8|9771|9729.7|9725.9|1597
1660229100000|2022-08-11 14:45:00|9771.3|9767.5|9782.3|9778.5|9789.7|9786.1|9768.1|9764.5|1441
1660229400000|2022-08-11 14:50:00|9782.5|9778.7|9785.4|9782.6|9793.4|9790.1|9775.9|9772.4|970
1660229700000|2022-08-11 14:55:00|9785.1|9781.3|9804.9|9801.1|9809.1|9805.9|9784.6|9781.1|1210
1660230000000|2022-08-11 15:00:00|9805.4|9802.1|9834.9|9832.1|9840.9|9837.1|9798.1|9794.3|1859
1660230300000|2022-08-11 15:05:00|9835.1|9831.3|9838|9835.2|9846.9|9843.6|9830.7|9827.1|2052
1660230600000|2022-08-11 15:10:00|9837.4|9834.6|9843|9840.2|9849.8|9846|9824.6|9820.8|1875
1660230900000|2022-08-11 15:15:00|9842.8|9839.2|9830.4|9827.6|9865|9861.7|9826.4|9823.6|2135
1660231200000|2022-08-11 15:20:00|9830.2|9827.4|9841.4|9837.6|9841.4|9838.4|9822.7|9819.4|1760
1660231500000|2022-08-11 15:25:00|9842.2|9838.4|9819.7|9815.9|9846.7|9843.2|9803.2|9799.4|4522
1660231800000|2022-08-11 15:30:00|9820.3|9816.5|9828.4|9825.6|9836.4|9832.8|9813.6|9809.8|3109
1660232100000|2022-08-11 15:35:00|9829.1|9825.3|9828.9|9825.1|9829.9|9826.8|9812.6|9808.8|1399
1660232400000|2022-08-11 15:40:00|9829.7|9825.9|9820.9|9817.1|9834.5|9830.9|9820.9|9817.1|844
1660232700000|2022-08-11 15:45:00|9820.2|9816.4|9809.6|9805.8|9829.2|9826.4|9798.7|9794.9|1074
1660233000000|2022-08-11 15:50:00|9809.9|9806.1|9819.9|9817.1|9820.9|9818.1|9804.4|9800.9|564
1660233300000|2022-08-11 15:55:00|9820.7|9816.9|9848.3|9844.5|9855|9851.7|9819.9|9816.8|1431
1660233600000|2022-08-11 16:00:00|9848.5|9844.7|9901.3|9897.5|9904.8|9902|9847.7|9844.5|4182
1660233900000|2022-08-11 16:05:00|9901.1|9897.3|9904.7|9901.9|9911.8|9909|9896.8|9893.3|2146
1660234200000|2022-08-11 16:10:00|9903.9|9901.1|9922.8|9920|9923.6|9920.3|9902.9|9899.4|2247
1660234500000|2022-08-11 16:15:00|9924.8|9921|9925.5|9922.7|9936.1|9932.4|9920.7|9917.7|2869
1660234800000|2022-08-11 16:20:00|9926.2|9922.4|9911.4|9908.6|9929|9925.4|9904.9|9901.1|1704
1660235100000|2022-08-11 16:25:00|9911.9|9909.1|9929.1|9926.3|9932.1|9929.3|9911.9|9908.1|1326
1660235400000|2022-08-11 16:30:00|9928.9|9926.1|9927.5|9923.7|9949.9|9946.8|9925|9921.2|3410
1660235700000|2022-08-11 16:35:00|9927.3|9923.5|9921.1|9917.3|9930.5|9927.5|9916.1|9912.8|927
1660236000000|2022-08-11 16:40:00|9921.6|9917.8|9929.5|9925.7|9932.1|9928.8|9919.8|9916|1062
1660236300000|2022-08-11 16:45:00|9928.5|9925.5|9906.3|9903.5|9934.8|9931.7|9906.3|9903|1169
1660236600000|2022-08-11 16:50:00|9906.8|9904|9900|9896.2|9920.3|9917.5|9894.5|9890.7|869
1660236900000|2022-08-11 16:55:00|9900.2|9896.4|9911.6|9907.8|9914.6|9910.8|9899|9895.2|655
1660237200000|2022-08-11 17:00:00|9911.8|9908|9909.6|9905.8|9920.6|9917.5|9897.8|9894.2|1277
1660237500000|2022-08-11 17:05:00|9909.5|9905.7|9901.7|9898.9|9910.5|9907|9901|9897.5|844
1660237800000|2022-08-11 17:10:00|9899.7|9895.9|9914.2|9910.4|9916.2|9912.9|9898.7|9895.1|955
1660238100000|2022-08-11 17:15:00|9914.4|9910.6|9898.2|9894.4|9918|9915.2|9896.5|9892.9|888
1660238400000|2022-08-11 17:20:00|9897.5|9893.7|9894.7|9890.9|9910.6|9906.8|9891.2|9887.4|828
1660238700000|2022-08-11 17:25:00|9894.5|9891.7|9896.9|9894.1|9904.7|9900.9|9894.5|9891.7|615
1660239000000|2022-08-11 17:30:00|9897.7|9893.9|9911.4|9907.6|9912.9|9909.4|9896.9|9893.6|657
1660239300000|2022-08-11 17:35:00|9910.4|9906.8|9909.8|9906|9913.2|9909.6|9904.4|9900.8|399
1660239600000|2022-08-11 17:40:00|9910|9906.2|9914.8|9911|9917.1|9913.3|9904|9901|608
1660239900000|2022-08-11 17:45:00|9914.6|9911.8|9920|9916.2|9923.8|9921|9908.2|9905.4|953
1660240200000|2022-08-11 17:50:00|9920.2|9916.4|9929.7|9925.9|9934.2|9930.9|9919.5|9916.4|1543
1660240500000|2022-08-11 17:55:00|9929.9|9926.1|9944.4|9941.6|9951.2|9947.9|9928.7|9925.1|1681
1660240800000|2022-08-11 18:00:00|9945.2|9942.4|9924.3|9920.5|9949.4|9945.6|9917.3|9914.5|1108
1660241100000|2022-08-11 18:05:00|9924.1|9921.3|9924.5|9920.7|9928.9|9925.6|9914|9910.2|1795
1660241400000|2022-08-11 18:10:00|9924.7|9920.9|9934.5|9931.7|9935.3|9931.7|9918.5|9915.7|1047
1660241700000|2022-08-11 18:15:00|9935.3|9931.5|9960.5|9957.7|9961.7|9958.7|9928.6|9925.6|2662
1660242000000|2022-08-11 18:20:00|9960.7|9957.9|9935.1|9931.3|9960.9|9958.1|9931.4|9927.6|2960
1660242300000|2022-08-11 18:25:00|9935.4|9931.6|9895.6|9891.8|9950|9946.4|9886.8|9883.5|8251
1660242600000|2022-08-11 18:30:00|9895.3|9891.5|9896.3|9892.5|9905.5|9902.7|9892.3|9888.5|1521
1660242900000|2022-08-11 18:35:00|9896.1|9892.3|9914.1|9910.3|9915.1|9912.3|9886.5|9882.7|514
1660243200000|2022-08-11 18:40:00|9913.9|9910.1|9909.1|9905.3|9914.1|9910.3|9901.1|9897.3|349
1660243500000|2022-08-11 18:45:00|9908.8|9905|9904.3|9900.5|9910.5|9907.5|9902.3|9899.3|257
1660243800000|2022-08-11 18:50:00|9904|9901.2|9895.5|9891.7|9905|9901.5|9889.5|9885.7|403
1660244100000|2022-08-11 18:55:00|9894.7|9890.9|9896.7|9892.9|9897.5|9893.7|9879.7|9875.9|395
1660244400000|2022-08-11 19:00:00|9896.5|9892.7|9879.5|9875.7|9896.5|9892.7|9871.7|9868.7|386
1660244700000|2022-08-11 19:05:00|9880.2|9876.4|9869.4|9865.6|9881|9877.2|9855.7|9852.6|298
1660245000000|2022-08-11 19:10:00|9869.2|9865.4|9868.4|9864.6|9871.9|9868.1|9862.9|9859.3|213
1660245300000|2022-08-11 19:15:00|9868.1|9864.3|9879.4|9875.6|9882.9|9879.1|9866.1|9862.3|214
1660245600000|2022-08-11 19:20:00|9879.1|9875.3|9880.1|9876.3|9882.9|9879.1|9874.1|9870.3|119
1660245900000|2022-08-11 19:25:00|9879.1|9875.3|9875.3|9871.5|9880.9|9877.1|9864.5|9860.7|400
1660246200000|2022-08-11 19:30:00|9873.7|9869.9|9872.5|9868.7|9885.3|9882.3|9869.1|9865.3|379
1660246500000|2022-08-11 19:35:00|9872.3|9868.5|9871.5|9867.7|9873.8|9870|9867.3|9863.5|209
1660246800000|2022-08-11 19:40:00|9871.8|9868|9871.7|9867.9|9875.5|9871.7|9869.3|9865.7|167
1660247100000|2022-08-11 19:45:00|9872.2|9868.4|9876.2|9872.4|9879.6|9875.8|9867.2|9863.7|127
1660247400000|2022-08-11 19:50:00|9876|9872.2|9881|9878.2|9885.3|9881.5|9875.7|9871.9|242
1660247700000|2022-08-11 19:55:00|9880.4|9877.6|9882.8|9879|9889|9885.2|9876|9872.4|406
1660248000000|2022-08-11 20:00:00|9883|9879.2|9892.7|9888.9|9897.2|9893.4|9882.2|9878.4|171
1660248300000|2022-08-11 20:05:00|9892.2|9888.4|9893.2|9889.4|9897.2|9893.4|9887.9|9884.4|88
1660248600000|2022-08-11 20:10:00|9893|9889.2|9904.9|9901.1|9906.9|9903.1|9892|9888.2|143
1660248900000|2022-08-11 20:15:00|9905.2|9901.4|9904.2|9900.4|9906.7|9903.4|9901.4|9898.1|71
1660249200000|2022-08-11 20:20:00|9904.4|9900.6|9901.6|9897.8|9906.2|9902.4|9899.2|9895.4|129
1660249500000|2022-08-11 20:25:00|9901.9|9898.1|9902.4|9898.6|9905.7|9901.9|9898.1|9894.3|85
1660249800000|2022-08-11 20:30:00|9902.6|9898.8|9895.9|9892.1|9903.9|9899.9|9894.9|9890.3|15
1660250100000|2022-08-11 20:35:00|9895.6|9891.8|9886.3|9882.5|9895.9|9892.3|9885.3|9882.3|122
1660250400000|2022-08-11 20:40:00|9886.8|9883|9889.9|9886.1|9891.6|9887.8|9886.3|9882.5|37
1660250700000|2022-08-11 20:45:00|9889.6|9885.8|9884.8|9882|9890.1|9886.3|9884.6|9881.8|67
1660251000000|2022-08-11 20:50:00|9885.6|9881.8|9877.1|9873.3|9886.1|9882.3|9876.6|9872.7|51
1660251300000|2022-08-11 20:55:00|9877.4|9873.6|9871.6|9867.8|9878.6|9874.6|9870.9|9865.3|98
1660251600000|2022-08-11 21:00:00|9871.9|9868.1|9870.1|9862.3|9873.1|9868.1|9866.8|9862.3|1
1660251900000|2022-08-11 21:05:00|9870|9862.2|9879.1|9871.3|9886.7|9878.9|9870|9862.2|48
1660252200000|2022-08-11 21:10:00|9879.6|9871.8|9885.1|9877.3|9886.8|9879|9877.8|9870|0
1660252500000|2022-08-11 21:15:00|9889.3|9885.5|9889.5|9885.7|9889.5|9886.7|9889|9885.2|2
1660252800000|2022-08-11 21:20:00|9889.8|9886|9889.1|9881.3|9891.3|9887.5|9888.9|9881.1|8
1660253400000|2022-08-11 21:30:00|9888.8|9881|9889|9881.2|9889.1|9881.3|9888.1|9880.3|0
1660253700000|2022-08-11 21:35:00|9888|9880.2|9883|9880.2|9889|9881.2|9883|9878.8|2
1660254000000|2022-08-11 21:40:00|9884.2|9881.4|9879|9876.2|9890|9882.2|9879|9876.2|15
1660254300000|2022-08-11 21:45:00|9880.2|9876.4|9880.2|9876.4|9880.2|9876.4|9880.2|9876.4|0
1660254600000|2022-08-11 21:50:00|9880.7|9876.9|9884.2|9876.4|9884.3|9879.9|9880.7|9876.4|2
1660254900000|2022-08-11 21:55:00|9884|9876.2|9882.4|9874.6|9886.9|9879.1|9882.4|9874.6|12
1660262400000|2022-08-12 00:00:00|9877.8|9874|9869|9865.2|9895.8|9891|9862.1|9855.8|133
1660262700000|2022-08-12 00:05:00|9871.6|9863.8|9887.1|9879.3|9890.1|9884.8|9863.3|9858.5|140
1660263000000|2022-08-12 00:10:00|9884.8|9881|9879.3|9875.5|9889.6|9882.8|9867.8|9862.5|47
1660263300000|2022-08-12 00:15:00|9879.6|9875.8|9877.3|9869.5|9884.1|9878|9873.6|9868.3|34
1660263600000|2022-08-12 00:20:00|9874.8|9871|9877.8|9874|9882.8|9879.2|9872|9866.5|80
1660263900000|2022-08-12 00:25:00|9878.5|9870.7|9874.3|9870.5|9879.3|9873.8|9871|9867|20
1660264200000|2022-08-12 00:30:00|9875.3|9871.5|9875.5|9871.7|9879.8|9874.5|9872.5|9868.4|34
1660264500000|2022-08-12 00:35:00|9875.3|9871.5|9863.3|9859.5|9878.8|9872.5|9861.3|9857.5|18
1660264800000|2022-08-12 00:40:00|9865.5|9857.7|9862.5|9858.7|9866.5|9861.5|9859|9854|18
1660265100000|2022-08-12 00:45:00|9864.8|9857|9866|9858.2|9866.7|9861.4|9856.4|9852.4|16
1660265400000|2022-08-12 00:50:00|9865.5|9857.7|9865.5|9857.7|9871.2|9867.4|9863|9857.7|13
1660265700000|2022-08-12 00:55:00|9864|9860.2|9862.2|9858.4|9867.9|9863.4|9860.7|9854.9|22
1660266000000|2022-08-12 01:00:00|9863.9|9856.1|9880.2|9876.4|9886.2|9881.2|9848.5|9844.7|268
1660266300000|2022-08-12 01:05:00|9879.7|9875.9|9864.5|9856.7|9881.5|9875.9|9860|9855.4|69
1660266600000|2022-08-12 01:10:00|9863|9859.2|9852.2|9848.4|9884.2|9877.9|9848.2|9843.4|134
1660266900000|2022-08-12 01:15:00|9852.5|9848.7|9867.2|9863.4|9875.7|9870.4|9848.4|9842.6|128
1660267200000|2022-08-12 01:20:00|9867.4|9863.6|9868.6|9864.8|9872.4|9866.6|9860.7|9854.4|51
1660267500000|2022-08-12 01:25:00|9868.4|9864.6|9881.4|9877.6|9882.2|9877.6|9868.4|9863.6|75
1660267800000|2022-08-12 01:30:00|9880.7|9876.9|9863.7|9855.9|9886.9|9881.1|9854.7|9850.9|176
1660268100000|2022-08-12 01:35:00|9861.2|9857.4|9874.2|9870.4|9877.7|9871.6|9858.4|9853.4|130
1660268400000|2022-08-12 01:40:00|9874.6|9870.8|9864.4|9860.6|9880.5|9875.2|9860.6|9854.6|37
1660268700000|2022-08-12 01:45:00|9866.9|9859.1|9858.3|9850.5|9870.9|9865.4|9852.6|9848.6|54
1660269000000|2022-08-12 01:50:00|9855.8|9852|9845.3|9841.5|9855.8|9852|9841.8|9838|199
1660269300000|2022-08-12 01:55:00|9844.1|9840.3|9842.7|9838.9|9853.8|9848.8|9841|9836.8|154
1660269600000|2022-08-12 02:00:00|9843.3|9839.5|9843.3|9839.5|9851|9847.2|9841.5|9836.4|43
1660269900000|2022-08-12 02:05:00|9843|9839.2|9843.9|9840.1|9849.5|9845.7|9839|9835.7|128
1660270200000|2022-08-12 02:10:00|9841.9|9838.1|9830.5|9826.7|9845.4|9841.6|9829|9823.7|111
1660270500000|2022-08-12 02:15:00|9831|9827.2|9841|9837.2|9843.7|9837.7|9830.5|9824.2|13
1660270800000|2022-08-12 02:20:00|9840.7|9836.9|9841.2|9837.4|9844.9|9841.1|9838.5|9832.4|13
1660271100000|2022-08-12 02:25:00|9841.4|9837.6|9836.4|9832.6|9844.2|9839.1|9835.9|9832.1|29
1660271400000|2022-08-12 02:30:00|9836.7|9832.9|9855.9|9853.1|9859.2|9855.4|9833.4|9828.1|126
1660271700000|2022-08-12 02:35:00|9856.4|9853.6|9859.9|9856.1|9867.9|9863.4|9856.4|9851.1|89
1660272000000|2022-08-12 02:40:00|9860.1|9856.3|9857.9|9854.1|9865.1|9860.4|9856.1|9853.1|54
1660272300000|2022-08-12 02:45:00|9857.4|9853.6|9859.9|9856.1|9864.9|9860.6|9855.7|9851.9|40
1660272600000|2022-08-12 02:50:00|9861.9|9858.1|9870.4|9866.6|9871.9|9868.1|9860.9|9855.8|61
1660272900000|2022-08-12 02:55:00|9870.6|9866.8|9864.5|9860.7|9873.6|9867.8|9862.8|9858.7|58
1660273200000|2022-08-12 03:00:00|9864|9860.2|9855.3|9851.5|9864.6|9861|9853.5|9850.7|47
1660273500000|2022-08-12 03:05:00|9854.8|9851|9853|9849.2|9861.3|9857.7|9852.3|9849.2|31
1660273800000|2022-08-12 03:10:00|9853.3|9849.5|9856.3|9852.5|9858|9853|9851|9848|31
1660274100000|2022-08-12 03:15:00|9856.6|9852.8|9855.8|9852|9862.8|9857|9851.3|9847.5|48
1660274400000|2022-08-12 03:20:00|9855.5|9851.7|9852.5|9848.7|9863|9859|9852.5|9848.2|31
1660274700000|2022-08-12 03:25:00|9852.3|9848.5|9856.2|9852.4|9858.5|9853.7|9850.8|9847|20
1660275000000|2022-08-12 03:30:00|9856|9852.2|9851.4|9847.6|9856.7|9852.9|9851|9847.2|18
1660275300000|2022-08-12 03:35:00|9851.2|9848.4|9853.7|9849.9|9854.7|9850.9|9849.7|9845.9|24
1660275600000|2022-08-12 03:40:00|9852.7|9848.9|9857.9|9854.1|9859.4|9854.6|9852.7|9848.9|16
1660275900000|2022-08-12 03:45:00|9858.2|9854.4|9855.9|9852.1|9862.4|9856.6|9854.2|9850.4|22
1660276200000|2022-08-12 03:50:00|9856.2|9852.4|9860.4|9856.6|9860.7|9856.9|9854.9|9851.1|26
1660276500000|2022-08-12 03:55:00|9860.7|9856.9|9861.1|9857.3|9862.2|9859.4|9857.9|9854.9|11
1660276800000|2022-08-12 04:00:00|9860.9|9858.1|9858.7|9855.9|9862.1|9858.6|9858.7|9855.6|69
1660277100000|2022-08-12 04:05:00|9859.4|9855.6|9858.7|9855.9|9862.7|9856.9|9858.4|9854.9|11
1660277400000|2022-08-12 04:10:00|9859.4|9855.6|9851.9|9848.1|9861.2|9857.6|9851.9|9848.1|46
1660277700000|2022-08-12 04:15:00|9851.7|9847.9|9850.1|9846.3|9852.1|9848.3|9850.1|9846.3|5
1660278000000|2022-08-12 04:20:00|9850.6|9847.8|9850.6|9846.8|9851.6|9847.8|9848.3|9845.5|12
1660278300000|2022-08-12 04:25:00|9851.1|9847.3|9854.6|9850.8|9855.6|9851.8|9851.1|9847.3|6
1660278600000|2022-08-12 04:30:00|9853.1|9849.3|9859.6|9855.8|9859.9|9856.8|9853.1|9849.3|25
1660278900000|2022-08-12 04:35:00|9858.6|9856|9859.1|9855.3|9861.4|9858.3|9858.3|9855.3|11
1660279200000|2022-08-12 04:40:00|9859.6|9855.8|9860.6|9857.8|9860.9|9857.8|9858.1|9854.5|4
1660279500000|2022-08-12 04:45:00|9861.1|9858.3|9858.1|9854.3|9861.1|9858.3|9856.9|9853.1|6
1660279800000|2022-08-12 04:50:00|9857.6|9853.8|9858.3|9854.5|9859.1|9856.3|9857.1|9853.3|3
1660280100000|2022-08-12 04:55:00|9857.8|9854|9849.1|9845.3|9858.3|9855.3|9849.1|9845.3|10
1660280400000|2022-08-12 05:00:00|9848.5|9844.7|9852.8|9849|9858.3|9854.5|9846.8|9843|50
1660280700000|2022-08-12 05:05:00|9852.3|9848.5|9852|9848.2|9855.3|9851.5|9850.8|9846|1
1660281000000|2022-08-12 05:10:00|9854|9846.2|9849.5|9845.7|9855|9849.7|9847.3|9843.5|6
1660281300000|2022-08-12 05:15:00|9848.8|9845|9849.7|9845.9|9853.3|9849.5|9847.5|9843.7|10
1660281600000|2022-08-12 05:20:00|9850|9846.2|9850|9847.2|9853.3|9849.5|9849.3|9845.5|7
1660281900000|2022-08-12 05:25:00|9849.5|9845.7|9849.5|9845.7|9855.3|9851.5|9848.7|9842.9|21
1660282200000|2022-08-12 05:30:00|9849.2|9845.4|9869|9865.2|9871|9867.9|9849.2|9845.4|207
1660282500000|2022-08-12 05:35:00|9868|9864.2|9862.5|9858.7|9871.2|9868.2|9860|9856.2|59
1660282800000|2022-08-12 05:40:00|9862.2|9858.4|9845.9|9842.1|9864.9|9861.1|9844.9|9842.1|79
1660283100000|2022-08-12 05:45:00|9846.2|9842.4|9849.9|9846.1|9851.7|9847.9|9843.9|9841.1|44
1660283400000|2022-08-12 05:50:00|9849.4|9845.6|9850.4|9846.6|9851.9|9848.1|9845.7|9841.3|47
1660283700000|2022-08-12 05:55:00|9849.9|9846.1|9858.1|9854.3|9864.1|9859.4|9849.4|9844.9|33
1660284000000|2022-08-12 06:00:00|9859.2|9855.4|9862.4|9858.6|9867.7|9862.6|9855.6|9851.8|82
1660284300000|2022-08-12 06:05:00|9860.4|9856.6|9874.4|9870.6|9876.6|9871.8|9860.4|9854.9|84
1660284600000|2022-08-12 06:10:00|9874.6|9870.8|9871.9|9869.1|9886.9|9883.1|9863.9|9860.1|300
1660284900000|2022-08-12 06:15:00|9873.4|9869.6|9864.3|9860.5|9874.9|9871.1|9862.3|9857.3|91
1660285200000|2022-08-12 06:20:00|9864.1|9860.3|9869.4|9865.6|9872.6|9868.3|9863.6|9859.8|88
1660285500000|2022-08-12 06:25:00|9869.6|9866.6|9865.8|9862|9871.9|9868.1|9863.4|9860.6|64
1660285800000|2022-08-12 06:30:00|9865.5|9861.7|9871.1|9867.3|9876.3|9871.5|9865.5|9861.7|118
1660286100000|2022-08-12 06:35:00|9871.3|9867.5|9880.6|9876.8|9883.3|9879.5|9869.6|9865.8|102
1660286400000|2022-08-12 06:40:00|9879.6|9876.3|9880.5|9876.7|9890.4|9886.6|9875.6|9871.8|177
1660286700000|2022-08-12 06:45:00|9880.3|9876.5|9869.5|9865.7|9881.3|9877.7|9864.1|9860.5|98
1660287000000|2022-08-12 06:50:00|9868.5|9865.3|9861.2|9857.4|9869.3|9865.7|9853.7|9850|122
1660287300000|2022-08-12 06:55:00|9863|9855.2|9876.2|9872.4|9879.7|9875.9|9855.7|9852.5|140
1660287600000|2022-08-12 07:00:00|9875.7|9871.9|9897.3|9893.5|9900.7|9897.9|9868.7|9864.9|559
1660287900000|2022-08-12 07:05:00|9897|9893.2|9903.3|9899.5|9905.3|9902|9892.8|9890|552
1660288200000|2022-08-12 07:10:00|9902.3|9898.7|9907.5|9903.7|9908.5|9904.7|9901.3|9897.7|262
1660288500000|2022-08-12 07:15:00|9907.3|9903.5|9921.7|9917.9|9922.9|9919.9|9905.3|9902.5|685
1660288800000|2022-08-12 07:20:00|9921.9|9918.1|9908.4|9904.6|9927.5|9923.7|9906.6|9902.8|262
1660289100000|2022-08-12 07:25:00|9907.9|9904.1|9923.2|9919.4|9926.7|9922.9|9897.6|9893.8|478
1660289400000|2022-08-12 07:30:00|9922.9|9919.1|9920.3|9916.5|9930.2|9925.1|9919.5|9915.9|715
1660289700000|2022-08-12 07:35:00|9921|9917.2|9916.7|9913.9|9923|9919.2|9911|9907.6|555
1660290000000|2022-08-12 07:40:00|9916.5|9913.7|9925.4|9922.6|9932.4|9929.6|9913.9|9907.6|538
1660290300000|2022-08-12 07:45:00|9925.7|9921.9|9927.4|9923.6|9937.2|9934.4|9922.4|9918.8|409
1660290600000|2022-08-12 07:50:00|9926.4|9923.4|9925.4|9921.6|9938.7|9935.6|9922.9|9918.7|521
1660290900000|2022-08-12 07:55:00|9926.4|9922.6|9923.4|9919.6|9929.4|9925.6|9910.4|9906.6|499
1660291200000|2022-08-12 08:00:00|9925.6|9921.8|9922.9|9920.1|9938.1|9935.1|9919.1|9915.3|774
1660291500000|2022-08-12 08:05:00|9923.9|9920.3|9925|9921.2|9931.8|9928|9919.2|9916.4|1096
1660291800000|2022-08-12 08:10:00|9924.2|9921.4|9919.9|9916.1|9930.3|9926.5|9915.5|9912.7|1597
1660292100000|2022-08-12 08:15:00|9919.5|9915.7|9930.5|9926.7|9931.5|9928.5|9914.5|9911.7|968
1660292400000|2022-08-12 08:20:00|9929.5|9927.2|9934|9931.2|9941.5|9938.5|9929.5|9926|654
1660292700000|2022-08-12 08:25:00|9933.7|9930.9|9923|9919.2|9937.5|9933.7|9913|9909.3|4274
1660293000000|2022-08-12 08:30:00|9922.7|9918.9|9921.4|9917.6|9943|9939.2|9913.1|9909.3|1925
1660293300000|2022-08-12 08:35:00|9920.9|9917.1|9933.9|9930.1|9933.9|9930.8|9919.6|9916.1|575
1660293600000|2022-08-12 08:40:00|9933.6|9929.8|9922.1|9918.3|9934.9|9932.1|9915.3|9912.3|617
1660293900000|2022-08-12 08:45:00|9922.6|9918.8|9905.5|9901.7|9922.6|9918.8|9891.9|9888.1|1201
1660294200000|2022-08-12 08:50:00|9905.8|9902|9887.7|9883.9|9910.5|9906.7|9881.2|9877.4|777
1660294500000|2022-08-12 08:55:00|9887.4|9883.6|9891.4|9887.6|9897.6|9893.8|9880.6|9877.8|577
1660294800000|2022-08-12 09:00:00|9891.6|9887.8|9902.9|9899.1|9907.3|9903.9|9888.8|9885.8|690
1660295100000|2022-08-12 09:05:00|9902.7|9899.9|9914.6|9910.8|9914.6|9910.8|9901.4|9898.3|191
1660295400000|2022-08-12 09:10:00|9915.4|9911.8|9919.4|9915.6|9932.9|9929.3|9911.6|9907.8|812
1660295700000|2022-08-12 09:15:00|9919.6|9915.8|9915.6|9911.8|9924.4|9920.8|9909.4|9905.6|259
1660296000000|2022-08-12 09:20:00|9916.8|9913|9924.1|9920.3|9925.9|9922.1|9915.3|9911.5|248
1660296300000|2022-08-12 09:25:00|9924.4|9920.6|9948.8|9945|9960.1|9957.3|9924.4|9920.6|1212
1660296600000|2022-08-12 09:30:00|9949.1|9945.3|9951.1|9948.3|9955.8|9952|9943.3|9939.5|479
1660296900000|2022-08-12 09:35:00|9951.3|9947.5|9945.3|9941.5|9958.1|9954.3|9942|9938.2|348
1660297200000|2022-08-12 09:40:00|9945.6|9941.8|9949.3|9945.5|9957.1|9953.3|9943.5|9940|601
1660297500000|2022-08-12 09:45:00|9948.5|9945.7|9963.5|9959.7|9964.5|9961|9947.3|9943.5|312
1660297800000|2022-08-12 09:50:00|9963.3|9959.5|9961|9957.2|9976.6|9971.3|9956|9952.2|787
1660298100000|2022-08-12 09:55:00|9962|9958.2|9956.2|9952.4|9964|9960.9|9946|9942.9|330
1660298400000|2022-08-12 10:00:00|9955.7|9951.9|9941.2|9937.4|9957|9953.2|9940.2|9936.4|448
1660298700000|2022-08-12 10:05:00|9941.4|9937.6|9935.9|9932.1|9943.9|9940.6|9930.9|9927.1|794
1660299000000|2022-08-12 10:10:00|9934.9|9931.1|9927.7|9923.9|9937.5|9933.9|9924.4|9920.6|396
1660299300000|2022-08-12 10:15:00|9928.4|9924.6|9925.4|9921.6|9935.2|9931.6|9920.1|9916.3|552
1660299600000|2022-08-12 10:20:00|9924.7|9920.9|9921.8|9919|9936.7|9932.9|9917.5|9914.5|819
1660299900000|2022-08-12 10:25:00|9922.1|9919.3|9913.8|9910|9923.1|9919.3|9904.1|9900.7|689
1660300200000|2022-08-12 10:30:00|9914.3|9910.5|9843.7|9839.9|9914.3|9910.5|9843.7|9839.9|2782
1660300500000|2022-08-12 10:35:00|9844.2|9840.4|9840.3|9837.5|9845.1|9841.3|9821.1|9817.6|1159
1660300800000|2022-08-12 10:40:00|9839.6|9836.5|9844.5|9840.7|9851.5|9848|9838.1|9834.3|655
1660301100000|2022-08-12 10:45:00|9844.8|9841|9817.7|9813.9|9844.8|9841|9810.8|9807|918
1660301400000|2022-08-12 10:50:00|9815.9|9812.1|9808.6|9804.8|9820|9816.2|9803.7|9800.2|836
1660301700000|2022-08-12 10:55:00|9808.3|9804.5|9811.8|9808|9818.8|9815|9805.3|9801.5|619
1660302000000|2022-08-12 11:00:00|9811.5|9807.7|9786.2|9782.4|9811.8|9808|9769.2|9765.7|1061
1660302300000|2022-08-12 11:05:00|9785.9|9782.1|9800.7|9796.9|9801.2|9797.4|9764.9|9761.1|740
1660302600000|2022-08-12 11:10:00|9799.9|9797.1|9810|9807.2|9812.2|9808.4|9783.4|9779.6|456
1660302900000|2022-08-12 11:15:00|9810.2|9806.4|9789.2|9785.4|9810.2|9807.2|9780.4|9776.6|498
1660303200000|2022-08-12 11:20:00|9789|9786.2|9797.6|9793.8|9799.4|9794.6|9772.9|9769.1|611
1660303500000|2022-08-12 11:25:00|9797.4|9793.6|9782.8|9779|9799.1|9796.3|9781.8|9778.2|510
1660303800000|2022-08-12 11:30:00|9781.8|9778|9767.7|9763.9|9791.8|9786.2|9767|9763.2|278
1660304100000|2022-08-12 11:35:00|9767.2|9763.4|9767.7|9763.9|9778.5|9773.4|9753.2|9750.4|766
1660304400000|2022-08-12 11:40:00|9767.5|9763.7|9767.8|9764|9776.8|9773.8|9761.7|9758.3|460
1660304700000|2022-08-12 11:45:00|9767.3|9763.5|9771.3|9767.5|9771.8|9769|9762.5|9759.2|202
1660305000000|2022-08-12 11:50:00|9771.5|9768.5|9781.3|9778.5|9785|9781.2|9762.5|9759|389
1660305300000|2022-08-12 11:55:00|9781|9778.2|9789.6|9785.8|9798.3|9793|9780.3|9776.5|427
1660305600000|2022-08-12 12:00:00|9790.3|9786.5|9772|9768.2|9797.3|9793.7|9770.7|9767.2|339
1660305900000|2022-08-12 12:05:00|9771|9767.2|9760.2|9756.4|9773|9769.9|9752.7|9748.9|426
1660306200000|2022-08-12 12:10:00|9757.2|9753.4|9763.6|9759.8|9768.4|9765.4|9754.9|9750.3|574
1660306500000|2022-08-12 12:15:00|9765.9|9762.1|9739.6|9735.8|9770.9|9767.1|9733.3|9729.8|1615
1660306800000|2022-08-12 12:20:00|9739.3|9735.5|9765.6|9761.8|9777.2|9773.4|9736.6|9732.8|748
1660307100000|2022-08-12 12:25:00|9765.4|9761.6|9750.6|9746.8|9778.4|9775.3|9748.1|9744.3|249
1660307400000|2022-08-12 12:30:00|9749.8|9746|9757.1|9753.3|9762.8|9760|9744.6|9740.8|440
1660307700000|2022-08-12 12:35:00|9757.6|9753.8|9767.8|9764|9777.6|9773.8|9757.6|9753.8|456
1660308000000|2022-08-12 12:40:00|9768.1|9764.3|9764.6|9760.8|9779.6|9775.8|9760.8|9757.3|646
1660308300000|2022-08-12 12:45:00|9765.1|9761.3|9750|9746.2|9772.1|9768.3|9749.3|9745.5|732
1660308600000|2022-08-12 12:50:00|9749.5|9745.7|9759.5|9755.7|9771|9767.2|9740|9736.2|753
1660308900000|2022-08-12 12:55:00|9759.3|9755.5|9745.7|9741.9|9762.2|9759.2|9744.7|9740.1|541
1660309200000|2022-08-12 13:00:00|9746.2|9742.4|9812.8|9809|9820|9816.2|9743.2|9739.4|2292
1660309500000|2022-08-12 13:05:00|9813|9809.2|9818|9815.2|9825.3|9822.5|9805|9802|1400
1660309800000|2022-08-12 13:10:00|9819.2|9815.4|9739.1|9735.3|9819.7|9816.2|9731.9|9728.9|1406
1660310100000|2022-08-12 13:15:00|9738.9|9735.1|9753.4|9749.6|9754.1|9750.6|9717.9|9714.3|1830
1660310400000|2022-08-12 13:20:00|9753.9|9750.1|9778.9|9776.1|9781.1|9778.1|9747.1|9743.3|1399
1660310700000|2022-08-12 13:25:00|9780.2|9776.4|9770.6|9766.8|9787.7|9784.1|9766.1|9762.3|816
1660311000000|2022-08-12 13:30:00|9770.4|9766.6|9739.3|9735.5|9770.6|9766.8|9732.6|9728.8|1066
1660311300000|2022-08-12 13:35:00|9738.9|9735.1|9699.3|9696.5|9740.6|9736.8|9698.1|9694.8|2084
1660311600000|2022-08-12 13:40:00|9700.3|9696.8|9728.8|9725|9748.8|9745|9687.3|9682|1669
1660311900000|2022-08-12 13:45:00|9729|9725.2|9737|9733.2|9747|9744|9708.8|9704.7|1682
1660312200000|2022-08-12 13:50:00|9736.7|9732.9|9753.5|9749.7|9761.8|9758|9736|9732.2|965
1660312500000|2022-08-12 13:55:00|9753.2|9750.4|9747.5|9743.7|9757.7|9752.9|9724.9|9721.7|1176
1660312800000|2022-08-12 14:00:00|9749.2|9741.4|9708.7|9704.9|9749.2|9743.4|9698.4|9695.1|2375
1660313100000|2022-08-12 14:05:00|9708.9|9705.1|9707.7|9703.9|9729.5|9725.9|9698.1|9694.8|1888
1660313400000|2022-08-12 14:10:00|9707.4|9703.6|9676.4|9672.6|9718|9714.9|9672.1|9668.6|2270
1660313700000|2022-08-12 14:15:00|9675.9|9672.1|9691.9|9688.1|9692.5|9689.1|9642.9|9640.1|2880
1660314000000|2022-08-12 14:20:00|9691.7|9687.9|9694.5|9690.7|9694.7|9690.9|9672.2|9668.7|1629
1660314300000|2022-08-12 14:25:00|9694.2|9690.4|9707|9703.2|9725|9721.2|9687.5|9683.7|2082
1660314600000|2022-08-12 14:30:00|9709|9705.2|9697.9|9694.1|9713|9709.9|9689.7|9685.9|934
1660314900000|2022-08-12 14:35:00|9697.7|9693.9|9695.9|9692.1|9711.5|9707.9|9680.9|9677.1|1265
1660315200000|2022-08-12 14:40:00|9695.7|9691.9|9731.4|9728.6|9734.7|9730.9|9695.5|9691.7|1442
1660315500000|2022-08-12 14:45:00|9731.2|9727.4|9737.4|9733.6|9745.4|9741.9|9713.9|9710.1|1216
1660315800000|2022-08-12 14:50:00|9738|9734.2|9736.7|9732.9|9741.9|9738.9|9718.9|9715.1|842
1660316100000|2022-08-12 14:55:00|9736.1|9732.3|9711.1|9708.3|9737.4|9733.6|9690.4|9686.6|1136
1660316400000|2022-08-12 15:00:00|9711.6|9708.8|9697.8|9694|9718.4|9714.6|9692.6|9688.8|1498
1660316700000|2022-08-12 15:05:00|9698.1|9694.3|9710.8|9707|9727.6|9724.2|9693.8|9690|954
1660317000000|2022-08-12 15:10:00|9710|9707.2|9747|9744.2|9753.8|9750|9709|9705.5|1661
1660317300000|2022-08-12 15:15:00|9747.8|9744|9745.5|9742.7|9756.1|9752.3|9733.5|9729.7|1341
1660317600000|2022-08-12 15:20:00|9746|9743.2|9736.5|9732.7|9758.1|9754.3|9718|9715|2040
1660317900000|2022-08-12 15:25:00|9735.5|9733.5|9743.5|9739.7|9752.5|9749|9700.7|9697.4|5448
1660318200000|2022-08-12 15:30:00|9743.2|9739.4|9726.9|9724.1|9744.5|9740.7|9707.5|9704.4|2702
1660318500000|2022-08-12 15:35:00|9727.4|9723.1|9753.5|9750.7|9758.5|9755.7|9715.9|9712.9|1627
1660318800000|2022-08-12 15:40:00|9754.3|9750.5|9762.5|9758.7|9763|9759.2|9744|9740.2|940
1660319100000|2022-08-12 15:45:00|9763|9759.2|9770.7|9766.9|9775.5|9772.7|9757.7|9754.4|948
1660319400000|2022-08-12 15:50:00|9770.5|9766.7|9774.2|9771.4|9786.5|9783.7|9770|9766.2|770
1660319700000|2022-08-12 15:55:00|9773.9|9771.1|9764.6|9760.8|9776.6|9773.6|9753.1|9749.3|806
1660320000000|2022-08-12 16:00:00|9764.1|9760.3|9754.6|9750.8|9778.2|9774.6|9750.8|9747|1099
1660320300000|2022-08-12 16:05:00|9755.1|9751.3|9734.8|9731|9755.1|9751.3|9724.8|9721.8|969
1660320600000|2022-08-12 16:10:00|9734.3|9730.5|9712.8|9709|9736|9733|9709.8|9706.8|700
1660320900000|2022-08-12 16:15:00|9713|9709.2|9724.1|9720.3|9724.6|9720.8|9695.3|9692|1377
1660321200000|2022-08-12 16:20:00|9723.6|9719.8|9760.1|9756.3|9761.1|9757.8|9722.8|9719.8|1054
1660321500000|2022-08-12 16:25:00|9760.6|9756.8|9759.6|9755.8|9770.1|9766.5|9751.8|9749|653
1660321800000|2022-08-12 16:30:00|9759.8|9756|9773.6|9769.8|9777.1|9773.6|9757.3|9753.8|1005
1660322100000|2022-08-12 16:35:00|9774.4|9770.6|9754.9|9751.1|9775.6|9772|9752.4|9748.6|973
1660322400000|2022-08-12 16:40:00|9755.1|9751.3|9737.1|9733.3|9756.9|9753.1|9733.3|9729.8|798
1660322700000|2022-08-12 16:45:00|9736.9|9734.1|9731|9727.2|9749.1|9745.8|9728.3|9725.2|924
1660323000000|2022-08-12 16:50:00|9730.8|9727|9753.3|9749.5|9755.5|9750.5|9729.8|9726|749
1660323300000|2022-08-12 16:55:00|9753.8|9750|9752.5|9748.7|9760.5|9757.7|9728.8|9726|1387
1660323600000|2022-08-12 17:00:00|9752.3|9748.5|9753.6|9749.8|9758.4|9754.6|9741.8|9738|991
1660323900000|2022-08-12 17:05:00|9753.9|9750.1|9741.8|9738|9756.9|9751.1|9736.1|9732.3|967
1660324200000|2022-08-12 17:10:00|9742.1|9738.3|9760.2|9756.4|9760.2|9757.1|9739.6|9736.3|1167
1660324500000|2022-08-12 17:15:00|9759.9|9756.1|9756.4|9752.6|9766.2|9762.6|9752.9|9749.9|959
1660324800000|2022-08-12 17:20:00|9756.7|9752.9|9740.2|9736.4|9766.4|9762.6|9734.9|9731.4|557
1660325100000|2022-08-12 17:25:00|9739.9|9737.1|9742.2|9738.4|9744.4|9741.4|9727.4|9723.6|675
1660325400000|2022-08-12 17:30:00|9742.4|9739.6|9741.6|9737.8|9746.4|9743.6|9735.2|9731.4|483
1660325700000|2022-08-12 17:35:00|9742.2|9738.4|9754.4|9751.6|9756.1|9752.6|9738.9|9735.8|760
1660326000000|2022-08-12 17:40:00|9755.1|9751.3|9748.6|9744.8|9755.1|9751.6|9744.6|9740.8|365
1660326300000|2022-08-12 17:45:00|9748.3|9744.5|9763.6|9759.8|9766.1|9762.6|9748.3|9744.5|540
1660326600000|2022-08-12 17:50:00|9763.4|9759.6|9772.1|9768.3|9776.1|9772.5|9763.4|9759.6|637
1660326900000|2022-08-12 17:55:00|9772.3|9769.3|9778.1|9774.3|9780.1|9776.6|9763.8|9760.8|850
1660327200000|2022-08-12 18:00:00|9778.7|9774.9|9784.4|9780.6|9788.6|9784.8|9772.6|9769.3|556
1660327500000|2022-08-12 18:05:00|9784.1|9781.6|9786.1|9782.3|9792.1|9788.6|9780.8|9777|1486
1660327800000|2022-08-12 18:10:00|9785.5|9781.7|9787.5|9783.7|9797.3|9794|9781.1|9777.3|936
1660328100000|2022-08-12 18:15:00|9787.3|9784.5|9760.5|9756.7|9787.5|9784.5|9759.2|9756.4|1462
1660328400000|2022-08-12 18:20:00|9759.5|9757.4|9734|9730.2|9767.3|9763.5|9733.3|9729.5|1932
1660328700000|2022-08-12 18:25:00|9733.8|9730|9759.2|9756.4|9764.1|9760.3|9732|9728.2|5020
1660329000000|2022-08-12 18:30:00|9760|9756.2|9756.7|9752.9|9770.5|9767.2|9753.2|9750.2|1354
1660329300000|2022-08-12 18:35:00|9757|9753.2|9744.2|9740.4|9759.5|9755.7|9743.7|9740.2|729
1660329600000|2022-08-12 18:40:00|9743.7|9739.9|9738.9|9735.1|9748.5|9744.9|9731.7|9727.9|732
1660329900000|2022-08-12 18:45:00|9738.7|9735.9|9732.2|9728.4|9742.4|9738.6|9729.2|9725.4|272
1660330200000|2022-08-12 18:50:00|9731.9|9728.1|9728.4|9724.6|9733.9|9731.1|9727.1|9723.3|151
1660330500000|2022-08-12 18:55:00|9727.9|9724.1|9741.7|9737.9|9741.9|9738.1|9727.4|9723.6|322
1660330800000|2022-08-12 19:00:00|9741.6|9737.8|9722.8|9719|9743.4|9739.6|9721.4|9718.6|224
1660331100000|2022-08-12 19:05:00|9722.6|9718.8|9727.3|9723.5|9728.1|9724.3|9715.6|9711.8|194
1660331400000|2022-08-12 19:10:00|9727.9|9724.1|9724.9|9721.1|9734.1|9730.3|9724.1|9720.5|57
1660331700000|2022-08-12 19:15:00|9724.6|9720.8|9699.1|9695.3|9728.4|9724.8|9698.1|9694.3|399
1660332000000|2022-08-12 19:20:00|9699.3|9695.5|9721.6|9717.8|9725.6|9722.8|9699.3|9695.5|683
1660332300000|2022-08-12 19:25:00|9723.1|9719.3|9725.2|9721.4|9727.4|9724.3|9720.9|9717.1|331
1660332600000|2022-08-12 19:30:00|9724.9|9721.1|9734.1|9730.3|9734.1|9730.6|9721.8|9718.6|331
1660332900000|2022-08-12 19:35:00|9734.4|9730.6|9742.3|9738.5|9742.8|9739|9730.9|9727.1|119
1660333200000|2022-08-12 19:40:00|9741.9|9738.1|9738.3|9734.5|9744.1|9740.3|9733.1|9729.3|130
1660333500000|2022-08-12 19:45:00|9738.1|9734.3|9734.8|9731|9738.1|9734.3|9733.3|9729.5|121
1660333800000|2022-08-12 19:50:00|9735.3|9731.5|9740|9736.2|9741.3|9737.5|9735.3|9731.5|96
1660334100000|2022-08-12 19:55:00|9740.5|9736.7|9746.6|9742.8|9748.3|9744.5|9739.8|9736|230
1660334400000|2022-08-12 20:00:00|9746.8|9743|9745.8|9742|9750.1|9747|9742|9738.2|121
1660334700000|2022-08-12 20:05:00|9746.3|9742.5|9740.8|9737|9746.3|9742.5|9736.8|9733|66
1660335000000|2022-08-12 20:10:00|9739.5|9735.7|9735.5|9731.7|9740.3|9736.5|9733.8|9730|84
1660335300000|2022-08-12 20:15:00|9735.3|9731.5|9730|9726.2|9736.3|9733.2|9729.7|9725.9|134
1660335600000|2022-08-12 20:20:00|9730.2|9726.4|9724.7|9720.9|9731|9727.7|9724.7|9720.9|158
1660335900000|2022-08-12 20:25:00|9725.2|9721.4|9730.7|9726.9|9734.3|9730.7|9725.2|9721.4|227
1660336200000|2022-08-12 20:30:00|9730.5|9726.7|9727.5|9723.7|9730.5|9726.7|9724.2|9720.4|296
1660336500000|2022-08-12 20:35:00|9727.7|9723.9|9728.4|9724.6|9728.7|9725.4|9725.7|9721.9|63
1660336800000|2022-08-12 20:40:00|9728.7|9724.9|9729.7|9725.9|9730.9|9727.1|9725.7|9721.9|153
1660337100000|2022-08-12 20:45:00|9730.4|9726.6|9740.4|9736.6|9741.2|9737.8|9726.9|9723.1|94
1660337400000|2022-08-12 20:50:00|9740.1|9736.3|9730.4|9726.6|9740.1|9736.3|9727.1|9723.3|63
1660337700000|2022-08-12 20:55:00|9729.6|9726.8|9737.1|9729.3|9737.1|9729.3|9727.9|9723.1|122
1660514400000|2022-08-14 22:00:00|9724.2|9716.4|9729.4|9721.6|9752.4|9748.6|9724.2|9716.4|44
1660514700000|2022-08-14 22:05:00|9729.6|9721.8|9727.9|9720.1|9735.4|9727.6|9726.9|9719.1|7
1660515000000|2022-08-14 22:10:00|9727.7|9719.9|9721.4|9713.6|9727.7|9719.9|9720.4|9712.6|18
1660515300000|2022-08-14 22:15:00|9720.7|9712.9|9720.4|9712.6|9721.4|9715.1|9712.4|9709.6|4
1660515600000|2022-08-14 22:20:00|9720.6|9712.8|9714.4|9706.6|9721.4|9713.6|9714.1|9706.3|2
1660515900000|2022-08-14 22:25:00|9714.1|9706.3|9722.6|9714.8|9727.1|9719.3|9713.4|9706.3|11
1660516200000|2022-08-14 22:30:00|9722.3|9714.5|9714.3|9706.5|9722.6|9714.8|9713.6|9705.8|4
1660516500000|2022-08-14 22:35:00|9715.1|9707.3|9709.4|9705.6|9715.1|9707.3|9709.4|9703.8|1
1660516800000|2022-08-14 22:40:00|9711.9|9704.1|9716.3|9708.5|9716.3|9708.7|9708.9|9703.8|15
1660517100000|2022-08-14 22:45:00|9715.5|9707.7|9709.3|9701.5|9715.5|9707.7|9709.3|9701.5|7
1660517400000|2022-08-14 22:50:00|9706.8|9703|9704.8|9701|9709.3|9703|9704.8|9701|2
1660517700000|2022-08-14 22:55:00|9703.3|9700.5|9704.8|9701|9704.8|9701|9703.3|9700.5|3
1660518000000|2022-08-14 23:00:00|9705.8|9698|9716|9708.2|9716.7|9710.7|9704|9697.7|9
1660518300000|2022-08-14 23:05:00|9715.8|9708|9719|9711.2|9719.2|9713.4|9711|9706.2|6
1660518600000|2022-08-14 23:10:00|9716.7|9712.9|9710|9702.2|9716.7|9712.9|9708.2|9701.9|8
1660518900000|2022-08-14 23:15:00|9707.5|9703.7|9714.2|9706.4|9714.7|9707.8|9703.2|9696.1|11
1660519200000|2022-08-14 23:20:00|9714.4|9706.6|9706.7|9698.9|9714.9|9708.6|9705.2|9697.9|5
1660519500000|2022-08-14 23:25:00|9707.2|9699.4|9704.6|9701.8|9710.7|9705.4|9704.6|9698.9|2
1660519800000|2022-08-14 23:30:00|9704.9|9701.1|9709.6|9705.8|9711.4|9705.8|9704.9|9700.8|29
1660520100000|2022-08-14 23:35:00|9709.4|9705.6|9705.6|9701.8|9709.6|9705.8|9705.3|9701.8|23
1660520400000|2022-08-14 23:40:00|9704.6|9702.1|9713.3|9705.5|9717.3|9709.5|9704.6|9702.1|16
1660520700000|2022-08-14 23:45:00|9711.1|9707.3|9709.1|9705.3|9715.3|9710|9709.1|9703.8|5
1660521000000|2022-08-14 23:50:00|9709.4|9705.6|9698.6|9690.8|9713.6|9706|9697.1|9690.8|10
1660521300000|2022-08-14 23:55:00|9698.1|9690.3|9692.3|9688.5|9698.8|9693.3|9692.3|9687|2
1660521600000|2022-08-15 00:00:00|9692.8|9689|9699.3|9695.5|9704.1|9699|9687.6|9683.3|51
1660521900000|2022-08-15 00:05:00|9699.1|9695.3|9702.1|9698.3|9706.1|9700.8|9697.6|9692.6|32
1660522200000|2022-08-15 00:10:00|9703.6|9699.8|9707.6|9703.8|9715.9|9710.1|9698.9|9693.8|50
1660522500000|2022-08-15 00:15:00|9707.8|9704|9723.3|9715.5|9731.8|9726.3|9707.8|9702.5|26
1660522800000|2022-08-15 00:20:00|9722.3|9714.5|9719.3|9711.5|9722.3|9715|9711.6|9707.8|13
1660523100000|2022-08-15 00:25:00|9717.1|9713.3|9733.6|9729.8|9736|9730.5|9707.5|9701.5|93
1660523400000|2022-08-15 00:30:00|9733.3|9729.5|9723.3|9719.5|9735.9|9732.1|9722.3|9716.3|37
1660523700000|2022-08-15 00:35:00|9724.8|9717|9724.1|9720.3|9732.3|9728.5|9722.3|9716.6|38
1660524000000|2022-08-15 00:40:00|9723.1|9719.3|9724.5|9716.7|9725.1|9719.3|9716.8|9711|4
1660524300000|2022-08-15 00:45:00|9721|9717.2|9728.5|9720.7|9728.5|9722.5|9720|9714.3|4
1660524600000|2022-08-15 00:50:00|9726.3|9722.5|9724.5|9720.7|9730.8|9724.8|9722.3|9717|7
1660524900000|2022-08-15 00:55:00|9726.2|9718.4|9726.5|9718.7|9731|9725.2|9723|9717.4|93
1660525200000|2022-08-15 01:00:00|9724.3|9720.5|9688.3|9684.5|9741|9735.2|9687.8|9682|176
1660525500000|2022-08-15 01:05:00|9691|9683.2|9679.8|9672|9704|9699.2|9673.1|9667.5|163
1660525800000|2022-08-15 01:10:00|9679.5|9671.7|9681.2|9677.4|9683.6|9677.4|9661|9655.4|101
1660526100000|2022-08-15 01:15:00|9680.2|9676.4|9687.8|9684|9693.6|9688|9671|9665|70
1660526400000|2022-08-15 01:20:00|9689.5|9681.7|9685.3|9681.5|9694.1|9688.5|9676.9|9671.3|150
1660526700000|2022-08-15 01:25:00|9685.6|9681.8|9685.7|9681.9|9695.5|9689.5|9673.9|9668.3|139
1660527000000|2022-08-15 01:30:00|9688.2|9680.4|9713|9709.2|9715.2|9711.2|9684.7|9678.7|105
1660527300000|2022-08-15 01:35:00|9714.5|9710.7|9710.8|9703|9726.5|9719.4|9701.3|9695.7|104
1660527600000|2022-08-15 01:40:00|9710.5|9702.7|9710.3|9706.5|9725.2|9718.9|9704|9698|174
1660527900000|2022-08-15 01:45:00|9709.3|9705.5|9713.8|9710|9716|9710.4|9699|9693|79
1660528200000|2022-08-15 01:50:00|9713.2|9709.4|9711.5|9703.7|9716.5|9710.7|9702.6|9698.8|62
1660528500000|2022-08-15 01:55:00|9710.7|9702.9|9706.2|9702.4|9710.7|9705.4|9702|9696.9|21
1660528800000|2022-08-15 02:00:00|9707.4|9703.6|9680.9|9677.1|9710.2|9704.9|9680.2|9675.1|84
1660529100000|2022-08-15 02:05:00|9681.2|9677.4|9677.6|9673.8|9688.7|9682.6|9674.9|9668.9|123
1660529400000|2022-08-15 02:10:00|9676.6|9672.8|9684.4|9676.6|9688.4|9682.6|9669.6|9664.8|106
1660529700000|2022-08-15 02:15:00|9683.3|9675.5|9677.1|9673.3|9683.3|9677.3|9675.1|9671.8|27
1660530000000|2022-08-15 02:20:00|9676.1|9673|9680.6|9676.8|9682.6|9676.8|9675.1|9671|29
1660530300000|2022-08-15 02:25:00|9682.1|9674.3|9683.1|9679.3|9688.6|9684.8|9679.6|9674|41
1660530600000|2022-08-15 02:30:00|9683.3|9679.5|9688.6|9684.8|9696.4|9690.2|9671.9|9666.6|73
1660530900000|2022-08-15 02:35:00|9689.9|9682.1|9674.3|9670.5|9691.5|9686.2|9674.3|9668.3|97
1660531200000|2022-08-15 02:40:00|9674.6|9670.8|9670.1|9666.3|9677.8|9672|9664.7|9659.6|146
1660531500000|2022-08-15 02:45:00|9670.3|9666.5|9666.1|9662.3|9675.1|9671.8|9663.8|9658.5|75
1660531800000|2022-08-15 02:50:00|9666.3|9662.5|9664.1|9660.3|9666.3|9662.5|9654.6|9650.5|113
1660532100000|2022-08-15 02:55:00|9663.9|9660.1|9663.1|9659.3|9667.3|9662.5|9656.1|9652.3|48
1660532400000|2022-08-15 03:00:00|9664.3|9656.5|9663.8|9656|9664.3|9659.8|9655.1|9650.5|36
1660532700000|2022-08-15 03:05:00|9664.4|9656.6|9671.1|9663.3|9673.4|9668.1|9656.9|9652.3|55
1660533000000|2022-08-15 03:10:00|9671.6|9663.8|9671.6|9667.8|9676.8|9672.1|9668.6|9663.6|46
1660533300000|2022-08-15 03:15:00|9671.1|9667.3|9664.3|9660.5|9677.6|9672.5|9663.1|9659.3|61
1660533600000|2022-08-15 03:20:00|9664.6|9660.8|9659.8|9656|9667.5|9663.7|9659.3|9655.5|71
1660533900000|2022-08-15 03:25:00|9659.3|9655.5|9652.7|9648.9|9660.1|9656|9651.7|9647.9|121
1660534200000|2022-08-15 03:30:00|9652.2|9648.4|9658.7|9654.9|9663.2|9660.4|9651.7|9647.9|33
1660534500000|2022-08-15 03:35:00|9657.7|9653.9|9659.7|9655.9|9661.7|9657.9|9657.2|9653.4|4
1660534800000|2022-08-15 03:40:00|9659.5|9655.7|9661.7|9657.9|9662.7|9658.9|9657.7|9653.7|11
1660535100000|2022-08-15 03:45:00|9662.2|9658.4|9663.4|9659.6|9666.4|9662.6|9658.5|9653.4|15
1660535400000|2022-08-15 03:50:00|9663.7|9659.9|9665.7|9661.9|9668.4|9663.1|9661.7|9656.6|30
1660535700000|2022-08-15 03:55:00|9665.4|9661.6|9668.9|9665.1|9670.4|9665.8|9664.6|9658.6|20
1660536000000|2022-08-15 04:00:00|9669.4|9665.6|9670.9|9667.1|9673.4|9667.8|9663.4|9659.6|42
1660536300000|2022-08-15 04:05:00|9670.6|9666.8|9665.9|9662.1|9670.6|9666.8|9660.8|9657.1|17
1660536600000|2022-08-15 04:10:00|9666.4|9662.6|9662.2|9658.4|9666.9|9663.1|9660.4|9656.9|17
1660536900000|2022-08-15 04:15:00|9661.7|9657.9|9662.9|9659.1|9664.4|9660.1|9659.7|9654.9|3
1660537200000|2022-08-15 04:20:00|9663.9|9660.1|9662.1|9658.3|9665.6|9661.3|9661.4|9657.3|4
1660537500000|2022-08-15 04:25:00|9661.9|9658.1|9662.8|9659|9666.6|9662.6|9661.8|9658|3
1660537800000|2022-08-15 04:30:00|9662.3|9658.5|9664.3|9660.5|9664.3|9661.5|9660.3|9655.5|15
1660538100000|2022-08-15 04:35:00|9664.6|9660.8|9660.3|9657.5|9664.8|9661|9658.8|9654.8|5
1660538400000|2022-08-15 04:40:00|9659.3|9655.5|9652.9|9649.1|9660.3|9656.5|9650.6|9645.8|26
1660538700000|2022-08-15 04:45:00|9652.6|9648.8|9655.3|9651.5|9656.4|9653.1|9652.6|9646.8|11
1660539000000|2022-08-15 04:50:00|9655.8|9652|9656.3|9652.5|9658.6|9653|9654.6|9648.8|13
1660539300000|2022-08-15 04:55:00|9657.1|9653.3|9655.8|9652|9658.1|9653.8|9654.1|9648.8|5
1660539600000|2022-08-15 05:00:00|9655.3|9651.5|9650.6|9646.8|9656.8|9651.5|9650.6|9646.8|20
1660539900000|2022-08-15 05:05:00|9650.8|9647|9652.8|9650|9654.6|9650.8|9650.6|9646.8|40
1660540200000|2022-08-15 05:10:00|9652.5|9649.7|9655|9651.2|9655.8|9652|9648.3|9644.5|22
1660540500000|2022-08-15 05:15:00|9656|9652.2|9653.8|9650|9656.5|9652.5|9653|9648|0
1660540800000|2022-08-15 05:20:00|9654|9650.2|9646.7|9642.9|9654.8|9650.2|9643.5|9639|31
1660541100000|2022-08-15 05:25:00|9646.3|9642.5|9639.5|9636.7|9646.3|9642.5|9636.7|9632.9|76
1660541400000|2022-08-15 05:30:00|9639.7|9636.9|9650.7|9646.9|9651.7|9647.9|9637.3|9632.2|127
1660541700000|2022-08-15 05:35:00|9651.5|9647.7|9639.7|9635.9|9655.3|9650.9|9637.7|9633.9|86
1660542000000|2022-08-15 05:40:00|9638.4|9636.9|9641.4|9638.6|9644.7|9641.9|9635.7|9632.6|183
1660542300000|2022-08-15 05:45:00|9641.7|9637.9|9635.1|9632.3|9641.7|9637.9|9634.9|9631.8|177
1660542600000|2022-08-15 05:50:00|9634.9|9632.1|9635.6|9631.8|9642.3|9638.5|9634.6|9631.8|103
1660542900000|2022-08-15 05:55:00|9634.8|9632|9640.1|9637.3|9643|9638.2|9634|9631.2|108
1660543200000|2022-08-15 06:00:00|9639.8|9637|9650.1|9646.3|9654.4|9651.3|9634|9631.2|423
1660543500000|2022-08-15 06:05:00|9648.7|9644.9|9643|9639.2|9655.7|9651.9|9642|9637.7|261
1660543800000|2022-08-15 06:10:00|9642.8|9639|9638.6|9634.8|9643|9639.2|9635.6|9632.6|391
1660544100000|2022-08-15 06:15:00|9638.4|9635.6|9648.4|9644.6|9649.4|9645.9|9636.9|9633.1|159
1660544400000|2022-08-15 06:20:00|9648.7|9644.9|9651.2|9647.4|9651.7|9647.9|9642.2|9638.4|49
1660544700000|2022-08-15 06:25:00|9650.7|9646.9|9671.6|9667.8|9679.7|9676.4|9647.5|9643.7|492
1660545000000|2022-08-15 06:30:00|9672.1|9668.3|9662.7|9658.9|9672.1|9669.1|9658.2|9652.9|162
1660545300000|2022-08-15 06:35:00|9664|9656.2|9638.4|9634.6|9664|9658.9|9638.1|9634.6|335
1660545600000|2022-08-15 06:40:00|9638.1|9635.3|9650.2|9646.4|9653.4|9649.6|9637.5|9633.8|173
1660545900000|2022-08-15 06:45:00|9650.4|9646.6|9649.9|9646.1|9656.9|9653.9|9648.4|9644.6|53
1660546200000|2022-08-15 06:50:00|9650.2|9646.4|9656.1|9652.3|9657.1|9653.3|9646.4|9641.4|49
1660546500000|2022-08-15 06:55:00|9655.9|9652.1|9673.3|9669.5|9674.6|9670.8|9655.9|9652.1|203
1660546800000|2022-08-15 07:00:00|9673.1|9670.3|9664.6|9660.8|9675.3|9671.5|9650.6|9646.3|316
1660547100000|2022-08-15 07:05:00|9663.9|9661.1|9653|9649.2|9666.9|9663.8|9652.8|9649.2|162
1660547400000|2022-08-15 07:10:00|9652.3|9649.5|9647.9|9644.1|9657.1|9653.8|9641.3|9638.1|332
1660547700000|2022-08-15 07:15:00|9647.7|9643.9|9619.7|9615.9|9648.4|9644.6|9617.4|9614.4|915
1660548000000|2022-08-15 07:20:00|9618.7|9616.2|9609.9|9606.1|9630.1|9627.3|9603.2|9598.9|779
1660548300000|2022-08-15 07:25:00|9609.7|9605.9|9622.1|9618.3|9623.4|9619.6|9602|9598.9|358
1660548600000|2022-08-15 07:30:00|9621.4|9617.6|9607.2|9603.4|9628.4|9625.3|9603.9|9600.1|252
1660548900000|2022-08-15 07:35:00|9606.7|9602.9|9604.4|9600.6|9612.1|9608.3|9590.4|9585.1|517
1660549200000|2022-08-15 07:40:00|9604.1|9600.3|9591.6|9588.8|9604.1|9600.3|9588.4|9584.8|360
1660549500000|2022-08-15 07:45:00|9591.9|9589.1|9569.5|9565.7|9591.9|9589.1|9568|9562.9|835
1660549800000|2022-08-15 07:50:00|9569.3|9565.5|9577.9|9574.1|9586.7|9582.9|9568|9564.2|431
1660550100000|2022-08-15 07:55:00|9577.7|9573.9|9583.3|9579.5|9586|9582.5|9571.4|9567.6|290
1660550400000|2022-08-15 08:00:00|9588|9584.2|9567.1|9564.3|9591.8|9588|9553.7|9548.6|1160
1660550700000|2022-08-15 08:05:00|9567.9|9564.1|9560.4|9556.6|9581.1|9577.3|9557.4|9554.1|341
1660551000000|2022-08-15 08:10:00|9560.1|9556.3|9564.8|9561|9572.1|9569|9560.1|9556.3|363
1660551300000|2022-08-15 08:15:00|9567.6|9563.8|9559|9556.2|9589.2|9586.4|9556.3|9552.5|1178
1660551600000|2022-08-15 08:20:00|9557.9|9555.1|9559.4|9555.6|9571|9568.2|9543.8|9540.9|1281
1660551900000|2022-08-15 08:25:00|9559.1|9556.3|9558.2|9554.4|9562.9|9557.3|9540.8|9537|3922
1660552200000|2022-08-15 08:30:00|9558.5|9554.7|9557.7|9553.9|9576.6|9572.8|9551.1|9547.8|1608
1660552500000|2022-08-15 08:35:00|9557.1|9553.3|9541.7|9537.9|9557.1|9553.3|9539.7|9536.6|1083
1660552800000|2022-08-15 08:40:00|9541|9538.2|9542.9|9539.1|9553.7|9550.6|9539.7|9536.9|900
1660553100000|2022-08-15 08:45:00|9543.2|9539.4|9550.6|9547.8|9550.9|9547.8|9538.9|9535.8|919
1660553400000|2022-08-15 08:50:00|9550.9|9547.1|9543.4|9539.6|9552.9|9549.1|9541.1|9538.3|301
1660553700000|2022-08-15 08:55:00|9543.7|9539.9|9544.1|9540.3|9546.4|9542.6|9539.1|9536|529
1660554000000|2022-08-15 09:00:00|9544.4|9540.6|9521.2|9517.4|9544.4|9540.6|9505|9501.2|1373
1660554300000|2022-08-15 09:05:00|9521|9517.2|9519.9|9516.1|9526.1|9520.8|9500.2|9497.1|499
1660554600000|2022-08-15 09:10:00|9519.2|9516.4|9515.4|9511.6|9519.5|9516.4|9506.9|9502.3|221
1660554900000|2022-08-15 09:15:00|9515.9|9512.1|9433.7|9430.9|9517.2|9513.4|9425.8|9422.2|3324
1660555200000|2022-08-15 09:20:00|9434.3|9429.9|9422.3|9418.5|9435.1|9431.3|9383.3|9379.5|2807
1660555500000|2022-08-15 09:25:00|9421.6|9419.5|9429.3|9425.5|9436|9430.2|9400.9|9397.3|1358
1660555800000|2022-08-15 09:30:00|9427.8|9424|9431.8|9428|9435.8|9431|9414.6|9408.8|798
1660556100000|2022-08-15 09:35:00|9431.1|9428.3|9410.2|9406.4|9433.6|9429.8|9408.4|9404.6|864
1660556400000|2022-08-15 09:40:00|9409.7|9405.9|9407.9|9404.1|9414.4|9410.6|9405.2|9401.4|1212
1660556700000|2022-08-15 09:45:00|9407.5|9403.7|9384.3|9380.5|9411|9407.7|9382.8|9380|1384
1660557000000|2022-08-15 09:50:00|9384.5|9380.7|9348.5|9344.7|9388.8|9385.7|9348|9344.2|1762
1660557300000|2022-08-15 09:55:00|9347.7|9344.9|9360.5|9357.7|9377.5|9374.7|9346.7|9342.9|780
1660557600000|2022-08-15 10:00:00|9360.7|9356.9|9337.7|9333.9|9375.1|9371.3|9335.4|9331.9|1989
1660557900000|2022-08-15 10:05:00|9338|9334.2|9321.7|9318.9|9345|9342.2|9320.4|9317.6|2554
1660558200000|2022-08-15 10:10:00|9321.9|9318.1|9329.2|9325.4|9336.4|9332.6|9300.5|9296.7|2079
1660558500000|2022-08-15 10:15:00|9329.9|9326.4|9327.2|9323.4|9332.7|9327.7|9321.2|9317.4|857
1660558800000|2022-08-15 10:20:00|9326.2|9323.7|9303|9299.2|9327.2|9323.7|9297.5|9294|1591
1660559100000|2022-08-15 10:25:00|9302.8|9299|9307.5|9303.7|9324.2|9321|9300.8|9297|949
1660559400000|2022-08-15 10:30:00|9307.2|9303.4|9313.1|9309.3|9315.1|9311.3|9303.6|9299.8|1035
1660559700000|2022-08-15 10:35:00|9313.3|9309.5|9311.5|9307.7|9316.8|9313.3|9307.5|9303.7|738
1660560000000|2022-08-15 10:40:00|9311.3|9307.5|9282.8|9279|9313.8|9310|9280.8|9277|1339
1660560300000|2022-08-15 10:45:00|9282.5|9279.7|9313.5|9310.7|9313.5|9310.7|9275|9272.2|1229
1660560600000|2022-08-15 10:50:00|9313.2|9309.4|9302.5|9299.7|9328.7|9325.7|9296|9292.2|574
1660560900000|2022-08-15 10:55:00|9302.7|9299.9|9298.3|9294.5|9311|9307.2|9285|9281.9|951
1660561200000|2022-08-15 11:00:00|9298.1|9294.3|9311.4|9307.6|9315.1|9311.4|9273.6|9270|1179
1660561500000|2022-08-15 11:05:00|9310.4|9306.6|9278.8|9275|9312.4|9308.6|9275.3|9272.5|719
1660561800000|2022-08-15 11:10:00|9277.5|9273.7|9279.5|9275.7|9286.5|9282.7|9273.3|9270.2|1220
1660562100000|2022-08-15 11:15:00|9281.3|9277.5|9278.5|9274.7|9286.8|9283|9275.5|9271.7|452
1660562400000|2022-08-15 11:20:00|9277.5|9273.7|9279.8|9277|9284.8|9281.7|9275.5|9272.4|365
1660562700000|2022-08-15 11:25:00|9279.3|9276|9274.5|9271.7|9283.8|9279|9265.5|9262.2|802
1660563000000|2022-08-15 11:30:00|9274.8|9271|9274.4|9270.6|9284.5|9281.7|9262.2|9258.7|1346
1660563300000|2022-08-15 11:35:00|9275.2|9271.4|9302.6|9298.8|9306.1|9303|9269.7|9265.9|1024
1660563600000|2022-08-15 11:40:00|9303.1|9299.3|9286.6|9282.8|9305.3|9301.5|9286.3|9282.5|513
1660563900000|2022-08-15 11:45:00|9287.3|9283.5|9252.1|9248.3|9287.3|9283.5|9248.9|9245.1|1242
1660564200000|2022-08-15 11:50:00|9251.3|9248.5|9271|9267.2|9271.3|9267.5|9247.3|9244.3|810
1660564500000|2022-08-15 11:55:00|9270.8|9268|9299.5|9295.7|9306.2|9302.4|9270.8|9267.2|1054
1660564800000|2022-08-15 12:00:00|9298.8|9295|9268.9|9265.1|9305.5|9301|9265.9|9260.9|857
1660565100000|2022-08-15 12:05:00|9268.4|9264.6|9269.4|9265.6|9276.9|9273.1|9255.4|9251.6|577
1660565400000|2022-08-15 12:10:00|9269.1|9266.3|9258.7|9254.9|9271.4|9266.6|9249.7|9246.2|917
1660565700000|2022-08-15 12:15:00|9259|9255.2|9263.2|9260.4|9268.3|9263.9|9248.7|9245.9|1223
1660566000000|2022-08-15 12:20:00|9263.5|9259.7|9252.9|9249.1|9270|9267.2|9251.2|9248.4|597
1660566300000|2022-08-15 12:25:00|9253.5|9249.7|9267.8|9264|9270|9266.2|9249.2|9246.2|871
1660566600000|2022-08-15 12:30:00|9267.5|9263.7|9252.5|9248.7|9269.6|9265.9|9249.8|9246.4|855
1660566900000|2022-08-15 12:35:00|9252.8|9249|9276.6|9272.8|9288|9284.5|9238|9234.2|2524
1660567200000|2022-08-15 12:40:00|9275.6|9272.1|9253.8|9250|9275.9|9272.8|9243.2|9239.4|1179
1660567500000|2022-08-15 12:45:00|9253.3|9249.5|9245.3|9241.5|9260.8|9257|9227.8|9225|1647
1660567800000|2022-08-15 12:50:00|9244.3|9240.5|9249.3|9245.5|9252.6|9249|9230|9226.2|843
1660568100000|2022-08-15 12:55:00|9248.5|9244.7|9253.3|9250.5|9253.5|9250.7|9227.3|9224.2|1047
1660568400000|2022-08-15 13:00:00|9255.4|9252.6|9290.6|9286.8|9316.3|9313.5|9247.7|9243.9|3440
1660568700000|2022-08-15 13:05:00|9289.6|9285.8|9285.1|9281.3|9307.3|9303.5|9267.1|9263.3|1380
1660569000000|2022-08-15 13:10:00|9285.3|9281.5|9255.4|9251.6|9287.8|9284|9251.7|9248.1|1207
1660569300000|2022-08-15 13:15:00|9254.9|9251.1|9257.2|9253.4|9286.8|9283.6|9247.2|9241.9|960
1660569600000|2022-08-15 13:20:00|9257|9253.2|9268.9|9265.1|9275.4|9271.6|9248.5|9244.7|872
1660569900000|2022-08-15 13:25:00|9268|9264.2|9268.9|9265.1|9276.9|9273.1|9258|9254.4|571
1660570200000|2022-08-15 13:30:00|9268.6|9264.8|9254.1|9250.3|9303.1|9299.3|9249.2|9245.9|1704
1660570500000|2022-08-15 13:35:00|9253.5|9249.7|9261.5|9257.7|9276.1|9272.3|9250.1|9247.2|827
1660570800000|2022-08-15 13:40:00|9262.3|9258.5|9255.3|9251.5|9273.5|9270.7|9252.3|9249.2|1257
1660571100000|2022-08-15 13:45:00|9255|9251.2|9305.5|9301.7|9308.7|9304.9|9250|9247.2|1426
1660571400000|2022-08-15 13:50:00|9305.7|9301.9|9322.5|9318.7|9332.4|9329.1|9301.5|9297.9|1647
1660571700000|2022-08-15 13:55:00|9322.7|9318.9|9326.2|9322.4|9331.7|9328.2|9318.9|9315.1|1282
1660572000000|2022-08-15 14:00:00|9326.4|9322.6|9305.3|9301.5|9326.4|9322.6|9281|9277.2|1347
1660572300000|2022-08-15 14:05:00|9305|9302.2|9316.7|9312.9|9323.1|9319.6|9292.7|9289|1077
1660572600000|2022-08-15 14:10:00|9316.4|9312.6|9299.5|9295.7|9325.4|9322.3|9288.5|9284.7|555
1660572900000|2022-08-15 14:15:00|9299.3|9296.5|9326.2|9322.4|9335.2|9332.2|9299.3|9296|1085
1660573200000|2022-08-15 14:20:00|9326|9322.2|9349.7|9345.9|9359.2|9355.4|9323.2|9319.7|1578
1660573500000|2022-08-15 14:25:00|9350.2|9346.4|9337.5|9333.7|9362.8|9360|9333.2|9328|885
1660573800000|2022-08-15 14:30:00|9337.1|9333.3|9368.6|9364.8|9381.9|9378.1|9324.2|9320.4|1064
1660574100000|2022-08-15 14:35:00|9368.3|9364.5|9403|9399.2|9403.3|9399.5|9367.6|9364.5|1895
1660574400000|2022-08-15 14:40:00|9403.6|9399.8|9426|9423.2|9427|9424.2|9395.3|9391.5|1449
1660574700000|2022-08-15 14:45:00|9426.9|9424.1|9397.2|9393.4|9435.6|9432.4|9385.2|9382.1|1341
1660575000000|2022-08-15 14:50:00|9397.4|9393.6|9373.6|9369.8|9401|9397.9|9368.9|9365.8|1144
1660575300000|2022-08-15 14:55:00|9373.1|9369.3|9366.9|9363.1|9379.6|9375.8|9362.5|9358.8|3206
1660575600000|2022-08-15 15:00:00|9367.5|9363.7|9379.6|9375.8|9397.3|9394|9367.5|9363.7|1900
1660575900000|2022-08-15 15:05:00|9380.1|9376.3|9355.5|9351.7|9390.8|9387|9352.5|9349.4|1092
1660576200000|2022-08-15 15:10:00|9355.9|9352.1|9370.4|9366.6|9382.8|9380|9351.8|9348|2497
1660576500000|2022-08-15 15:15:00|9370.7|9366.9|9378.4|9374.6|9385|9381.7|9359.2|9356.2|1662
1660576800000|2022-08-15 15:20:00|9377.7|9374.9|9355.4|9351.6|9387.8|9384.3|9352.6|9348.8|1311
1660577100000|2022-08-15 15:25:00|9355.1|9351.3|9351.9|9348.1|9382.7|9379.9|9348.2|9344.4|3086
1660577400000|2022-08-15 15:30:00|9349.9|9349.1|9337.1|9333.3|9359.2|9355.6|9331.2|9328|3192
1660577700000|2022-08-15 15:35:00|9336.8|9333|9376.1|9372.3|9378.8|9375|9336.6|9332.8|1253
1660578000000|2022-08-15 15:40:00|9375.8|9372|9382|9378.2|9387.8|9385|9370.1|9366.5|822
1660578300000|2022-08-15 15:45:00|9381.8|9379|9385|9381.2|9385.3|9381.5|9373.3|9369.5|596
1660578600000|2022-08-15 15:50:00|9385.3|9381.5|9394.9|9391.1|9407.5|9404.4|9385|9381.2|1266
1660578900000|2022-08-15 15:55:00|9394.2|9391.4|9394|9390.2|9411.2|9408.4|9392.2|9388.4|1461
1660579200000|2022-08-15 16:00:00|9393.4|9389.6|9406.2|9403.4|9423.7|9419.9|9388.7|9385.6|1006
1660579500000|2022-08-15 16:05:00|9406|9403.2|9393.1|9389.3|9419.4|9415.6|9393.1|9389.3|810
1660579800000|2022-08-15 16:10:00|9392.9|9389.1|9409.1|9405.3|9411.8|9408.3|9392.1|9388.6|631
1660580100000|2022-08-15 16:15:00|9409.8|9406|9416.8|9413|9427.5|9424.7|9405.1|9402.3|592
1660580400000|2022-08-15 16:20:00|9416|9412.2|9390.1|9387.3|9416|9412.2|9390.1|9387|710
1660580700000|2022-08-15 16:25:00|9390.8|9387|9386.9|9383.1|9396.1|9392.6|9379.7|9375.9|743
1660581000000|2022-08-15 16:30:00|9387.6|9383.8|9380.1|9376.3|9391.2|9387.4|9375.6|9371.8|2233
1660581300000|2022-08-15 16:35:00|9379.8|9376|9381.8|9379|9389.5|9385.7|9372.8|9369.2|844
1660581600000|2022-08-15 16:40:00|9381.6|9377.8|9407.6|9403.8|9421.5|9418|9378.1|9374.7|1125
1660581900000|2022-08-15 16:45:00|9406.8|9403|9445.8|9442|9453.6|9450.1|9406.8|9403|1200
1660582200000|2022-08-15 16:50:00|9445.5|9441.7|9450.6|9447.8|9455.5|9452.4|9443.9|9440.7|838
1660582500000|2022-08-15 16:55:00|9451.3|9447.5|9459.2|9455.4|9475.2|9472.1|9448.6|9444.8|1354
1660582800000|2022-08-15 17:00:00|9460.3|9456.5|9466.7|9462.9|9470.6|9467.7|9452.5|9448.7|578
1660583100000|2022-08-15 17:05:00|9465.2|9461.4|9484.4|9480.6|9485.2|9481.4|9462.2|9458.4|709
1660583400000|2022-08-15 17:10:00|9483.9|9480.1|9459.6|9455.8|9487.9|9484.8|9457.4|9453.8|910
1660583700000|2022-08-15 17:15:00|9460.4|9456.6|9447.7|9443.9|9468.1|9464.3|9439.6|9436.5|1060
1660584000000|2022-08-15 17:20:00|9447|9444.2|9435.6|9432.8|9449.1|9445.6|9431.6|9428|560
1660584300000|2022-08-15 17:25:00|9436.7|9432.9|9440.4|9436.6|9443.7|9439.9|9429.6|9426|482
1660584600000|2022-08-15 17:30:00|9440.7|9436.9|9447.7|9443.9|9449.6|9445.8|9434.4|9430.6|427
1660584900000|2022-08-15 17:35:00|9447|9444.2|9450.7|9446.9|9454.4|9450.9|9444|9440.4|543
1660585200000|2022-08-15 17:40:00|9451|9447.2|9456.4|9452.6|9457.4|9454.6|9444.2|9440.4|530
1660585500000|2022-08-15 17:45:00|9455.4|9453|9438.1|9434.3|9471.5|9468|9433.4|9429.6|1439
1660585800000|2022-08-15 17:50:00|9437.7|9433.9|9440.4|9436.6|9443.7|9440.6|9434.1|9430.6|672
1660586100000|2022-08-15 17:55:00|9440.9|9437.1|9441.6|9438.8|9453.8|9450.7|9438.4|9434.8|647
1660586400000|2022-08-15 18:00:00|9441.4|9438.6|9399.9|9396.1|9441.4|9438.6|9393.6|9390.1|2138
1660586700000|2022-08-15 18:05:00|9399.2|9396.4|9420.5|9416.7|9421.5|9418|9387.8|9384.7|1471
1660587000000|2022-08-15 18:10:00|9420.2|9416.4|9411.5|9408.7|9420.2|9416.7|9400.5|9397.4|1606
1660587300000|2022-08-15 18:15:00|9410.3|9406.5|9409|9405.2|9417.7|9414.7|9394.2|9391.4|1798
1660587600000|2022-08-15 18:20:00|9408.7|9404.9|9412.9|9409.1|9424.2|9420.4|9403.5|9399.9|1303
1660587900000|2022-08-15 18:25:00|9413.1|9409.3|9473.9|9470.1|9477.7|9474.6|9408.5|9404.7|4851
1660588200000|2022-08-15 18:30:00|9473.6|9469.8|9475.3|9471.5|9478.6|9475.5|9458.2|9455.1|1805
1660588500000|2022-08-15 18:35:00|9474.6|9471.8|9471.1|9467.3|9477.9|9475.1|9468.9|9465.1|423
1660588800000|2022-08-15 18:40:00|9471.4|9467.6|9473.8|9470|9478.1|9475|9467.9|9464.3|523
1660589100000|2022-08-15 18:45:00|9471.8|9471|9470.6|9466.8|9476.8|9473|9467.8|9464.8|314
1660589400000|2022-08-15 18:50:00|9469.8|9467|9461.7|9457.9|9473.6|9470|9454.3|9450.5|595
1660589700000|2022-08-15 18:55:00|9461|9458.2|9457.2|9454.4|9462.5|9458.7|9454|9450.5|330
1660590000000|2022-08-15 19:00:00|9457.5|9454.7|9449.5|9446.7|9464.2|9460.4|9449.5|9446.7|152
1660590300000|2022-08-15 19:05:00|9450.2|9446.4|9449.2|9445.4|9451.5|9448.7|9445.8|9442.7|195
1660590600000|2022-08-15 19:10:00|9448.8|9445|9442.1|9439.3|9449.7|9445.9|9441.8|9438|331
1660590900000|2022-08-15 19:15:00|9441.8|9439|9450.6|9446.8|9451.4|9448.1|9441.8|9438|99
1660591200000|2022-08-15 19:20:00|9450.4|9447.6|9456.2|9452.4|9458.2|9454.4|9446.9|9443.4|75
1660591500000|2022-08-15 19:25:00|9456.5|9452.7|9455.4|9451.6|9459.2|9454.9|9451.5|9447.7|65
1660591800000|2022-08-15 19:30:00|9455.2|9451.4|9454.9|9452.1|9457.2|9453.7|9450.6|9447.1|54
1660592100000|2022-08-15 19:35:00|9455.2|9451.4|9453.4|9449.6|9463.7|9459.9|9452.7|9448.9|154
1660592400000|2022-08-15 19:40:00|9453.2|9449.4|9440|9436.2|9455.2|9452.1|9440|9436.2|180
1660592700000|2022-08-15 19:45:00|9440.5|9437.2|9418.6|9414.8|9447.6|9443.8|9418.6|9414.8|187
1660593000000|2022-08-15 19:50:00|9418.4|9414.6|9416.4|9412.6|9425.3|9420.2|9390.2|9385.5|324
1660593300000|2022-08-15 19:55:00|9416.2|9412.4|9419.5|9415.7|9428.4|9424.6|9408.7|9404.9|376
1660593600000|2022-08-15 20:00:00|9419.1|9415.3|9422.9|9419.1|9427.3|9423.5|9418.8|9414.2|125
1660593900000|2022-08-15 20:05:00|9422.4|9418.6|9416.5|9412.7|9423.1|9419.3|9412.7|9409.9|70
1660594200000|2022-08-15 20:10:00|9416|9412.2|9420.4|9416.6|9420.7|9416.6|9414.4|9411.6|33
1660594500000|2022-08-15 20:15:00|9421.4|9417.6|9419.1|9415.3|9424.4|9420.6|9416.4|9411.6|64
1660594800000|2022-08-15 20:20:00|9419.4|9415.6|9417.9|9414.1|9423.6|9419.8|9417.9|9414.1|67
1660595100000|2022-08-15 20:25:00|9418.4|9414.6|9412|9408.2|9420.1|9416.3|9410.2|9406.4|184
1660595400000|2022-08-15 20:30:00|9411.8|9408|9405.2|9401.4|9418.2|9414.4|9402.2|9398.4|410
1660595700000|2022-08-15 20:35:00|9406.2|9402.4|9389.9|9386.1|9407.2|9403.4|9389.5|9385.7|228
1660596000000|2022-08-15 20:40:00|9390.2|9386.4|9366.5|9362.7|9393.2|9390.1|9366.5|9362.7|241
1660596300000|2022-08-15 20:45:00|9366.3|9362.5|9338.9|9335.1|9374.5|9370.7|9337.1|9334.3|334
1660596600000|2022-08-15 20:50:00|9338.4|9334.6|9322.1|9318.3|9340.1|9337.3|9308.6|9304.3|313
1660596900000|2022-08-15 20:55:00|9322.3|9318.5|9302.9|9295.1|9326.6|9322.3|9298.6|9294.1|317
1660597200000|2022-08-15 21:00:00|9302.4|9294.6|9290.1|9282.3|9305.8|9298|9290.1|9282.3|22
1660597500000|2022-08-15 21:05:00|9285.9|9283.1|9287|9279.2|9289.5|9283.1|9280.5|9275.3|15
1660597800000|2022-08-15 21:10:00|9286.5|9278.7|9269.3|9261.5|9288.5|9280.7|9261.9|9255.1|132
1660598100000|2022-08-15 21:15:00|9269.5|9261.7|9278.7|9270.9|9278.7|9274.2|9268.8|9261|14
1660598400000|2022-08-15 21:20:00|9277|9269.2|9289.2|9285.4|9289.2|9285.7|9276.5|9269.2|10
1660598700000|2022-08-15 21:25:00|9289.5|9285.7|9309.9|9302.1|9309.9|9302.1|9289.5|9285.4|5
1660599000000|2022-08-15 21:30:00|9305.7|9297.9|9302.2|9294.4|9305.7|9297.9|9300.7|9292.9|4
1660599300000|2022-08-15 21:35:00|9301.9|9294.1|9327.1|9319.3|9332.1|9324.3|9299.2|9291.4|38
1660599600000|2022-08-15 21:40:00|9324.9|9321.1|9328.4|9320.6|9331.6|9323.8|9324.9|9320.6|8
1660599900000|2022-08-15 21:45:00|9329.9|9322.1|9329.8|9322|9329.9|9322.1|9324.8|9317|11
1660600200000|2022-08-15 21:50:00|9329.6|9321.8|9326.3|9318.5|9329.6|9321.8|9321.8|9317.5|12
1660600500000|2022-08-15 21:55:00|9322.6|9314.8|9319.8|9312|9322.6|9316|9309.8|9304|11
1660608000000|2022-08-16 00:00:00|9344.4|9340.6|9378.8|9375|9382.1|9378.3|9320.9|9317.1|365
1660608300000|2022-08-16 00:05:00|9379.1|9375.3|9371.8|9368|9381.1|9376.3|9368.3|9362.8|50
1660608600000|2022-08-16 00:10:00|9372.1|9368.3|9369.5|9361.7|9374.3|9369|9360.1|9355.3|29
1660608900000|2022-08-16 00:15:00|9369.8|9362|9358.8|9351|9370.8|9364.5|9350|9345|54
1660609200000|2022-08-16 00:20:00|9358.5|9350.7|9350.7|9346.9|9358.5|9352.7|9347.2|9341.7|53
1660609500000|2022-08-16 00:25:00|9351.2|9347.4|9347.7|9343.9|9356.5|9352.2|9347.7|9341.6|15
1660609800000|2022-08-16 00:30:00|9347.9|9344.1|9353.4|9349.6|9355.7|9350.6|9345.4|9341.4|13
1660610100000|2022-08-16 00:35:00|9352.4|9345.9|9354.4|9351.6|9361.7|9357.1|9350.4|9345.9|133
1660610400000|2022-08-16 00:40:00|9355.4|9352.1|9360.4|9352.6|9367.4|9361.6|9354.9|9351.1|34
1660610700000|2022-08-16 00:45:00|9360.7|9352.9|9363.4|9359.6|9365.7|9361.6|9356.9|9351.6|11
1660611000000|2022-08-16 00:50:00|9362.7|9358.9|9364.9|9361.1|9365.2|9361.4|9360.1|9355.6|22
1660611300000|2022-08-16 00:55:00|9366.4|9358.6|9361.2|9357.4|9372.4|9367.8|9360.4|9355.6|38
1660611600000|2022-08-16 01:00:00|9360.9|9357.1|9346.2|9338.4|9386.5|9382|9332.9|9327.3|494
1660611900000|2022-08-16 01:05:00|9344|9340.2|9344.4|9340.6|9352.7|9346.6|9335.4|9329.1|57
1660612200000|2022-08-16 01:10:00|9346.7|9338.9|9339.9|9336.1|9355.9|9349.6|9334.6|9328.7|118
1660612500000|2022-08-16 01:15:00|9340.9|9337.1|9334.9|9331.1|9345.8|9341.1|9327.4|9322.3|79
1660612800000|2022-08-16 01:20:00|9337.1|9329.3|9330.9|9327.1|9342.7|9336.4|9328.9|9322.9|83
1660613100000|2022-08-16 01:25:00|9331.6|9327.8|9323.4|9315.6|9339.6|9335.3|9318.6|9312.6|190
1660613400000|2022-08-16 01:30:00|9320.9|9317.1|9366.8|9363|9374.6|9368.3|9320.9|9314.8|246
1660613700000|2022-08-16 01:35:00|9370.3|9362.5|9362.6|9354.8|9370.6|9365|9357.1|9352.1|302
1660614000000|2022-08-16 01:40:00|9363.5|9355.7|9373.3|9369.5|9380.5|9376|9360.9|9355.1|72
1660614300000|2022-08-16 01:45:00|9372.9|9369.1|9387|9379.2|9394|9388.2|9371.8|9366|168
1660614600000|2022-08-16 01:50:00|9384.8|9381|9370.5|9366.7|9390|9383.7|9368.4|9362.9|155
1660614900000|2022-08-16 01:55:00|9370.9|9367.1|9352.1|9348.3|9379.7|9375.9|9351.5|9345.6|138
1660615200000|2022-08-16 02:00:00|9351.5|9347.7|9380.8|9377|9384.6|9379.5|9349.2|9344.2|175
1660615500000|2022-08-16 02:05:00|9379.8|9376|9397.5|9393.7|9401|9395.7|9379.8|9374.2|114
1660615800000|2022-08-16 02:10:00|9399|9391.2|9396.3|9392.5|9406.3|9400.4|9393.1|9387.8|113
1660616100000|2022-08-16 02:15:00|9395.7|9391.9|9395.2|9391.4|9395.7|9391.9|9390.2|9384.2|19
1660616400000|2022-08-16 02:20:00|9395.5|9391.7|9392.8|9389|9396.3|9391.7|9392|9387.2|9
1660616700000|2022-08-16 02:25:00|9393|9389.2|9393.2|9389.4|9395.7|9391.5|9392.4|9386.9|6
1660617000000|2022-08-16 02:30:00|9393.5|9389.7|9385.3|9381.5|9399.5|9396.2|9382.2|9376.2|151
1660617300000|2022-08-16 02:35:00|9384.3|9380.5|9382|9378.2|9388.5|9383.5|9372.6|9368.8|120
1660617600000|2022-08-16 02:40:00|9382.3|9378.5|9389.3|9385.5|9392.8|9387.2|9380.8|9375.6|59
1660617900000|2022-08-16 02:45:00|9391|9387.2|9385.8|9378|9395.5|9389.5|9382.3|9377|46
1660618200000|2022-08-16 02:50:00|9385.6|9381.8|9383.7|9379.9|9388.8|9385|9380.5|9375.4|59
1660618500000|2022-08-16 02:55:00|9385.5|9377.7|9383|9379.2|9387.7|9382.2|9379|9374.1|30
1660618800000|2022-08-16 03:00:00|9383.3|9379.5|9385.8|9382|9390.5|9385.4|9380.7|9375.4|46
1660619100000|2022-08-16 03:05:00|9386.7|9382.9|9391|9387.2|9399.5|9394.4|9386.7|9382.4|54
1660619400000|2022-08-16 03:10:00|9393.5|9385.7|9397|9393.2|9401.5|9395.7|9390.3|9385.7|15
1660619700000|2022-08-16 03:15:00|9397.6|9393.8|9393|9389.2|9404.8|9399.8|9392|9385.7|63
1660620000000|2022-08-16 03:20:00|9393.4|9389.6|9388.6|9380.8|9399.5|9394.1|9385.8|9380.5|125
1660620300000|2022-08-16 03:25:00|9387.4|9383.6|9384.2|9380.4|9393.3|9388.2|9383|9377.5|110
1660620600000|2022-08-16 03:30:00|9383.7|9379.9|9389.5|9385.7|9392.2|9387.4|9383.7|9378.4|9
1660620900000|2022-08-16 03:35:00|9391.2|9387.4|9384.9|9381.1|9391.2|9387.4|9384.9|9381.1|13
1660621200000|2022-08-16 03:40:00|9385.2|9381.4|9384.9|9381.1|9387.9|9384.1|9381.6|9375.6|32
1660621500000|2022-08-16 03:45:00|9384.6|9380.8|9384.2|9380.4|9387.6|9382.8|9382.7|9377.3|18
1660621800000|2022-08-16 03:50:00|9384.7|9380.9|9385.2|9381.4|9386.5|9382.7|9382.2|9377.6|14
1660622100000|2022-08-16 03:55:00|9386.7|9378.9|9379.7|9375.9|9387.7|9382.4|9378.7|9375.2|13
1660622400000|2022-08-16 04:00:00|9380.2|9376.4|9382.2|9378.4|9382.7|9378.9|9380.2|9376.4|7
1660622700000|2022-08-16 04:05:00|9382.7|9378.9|9383.5|9379.7|9385.9|9382.1|9382|9378.2|45
1660623000000|2022-08-16 04:10:00|9383.2|9379.4|9387.2|9383.4|9387.7|9383.4|9382.7|9377.9|20
1660623300000|2022-08-16 04:15:00|9386.7|9382.9|9386.5|9382.7|9387.7|9382.9|9384|9379.9|8
1660623600000|2022-08-16 04:20:00|9385.7|9381.9|9386.5|9382.7|9388.2|9384.4|9385|9381.2|10
1660623900000|2022-08-16 04:25:00|9386.7|9382.9|9384|9380.2|9387.7|9384.2|9380.5|9375.7|62
1660624200000|2022-08-16 04:30:00|9384.2|9380.4|9385.7|9381.9|9387.5|9381.9|9381.5|9376.4|35
1660624500000|2022-08-16 04:35:00|9385.4|9381.6|9388.2|9384.4|9391.1|9387.3|9385.4|9381.4|25
1660624800000|2022-08-16 04:40:00|9387.2|9383.4|9386.4|9382.6|9389.4|9385.6|9382.2|9377.7|51
1660625100000|2022-08-16 04:45:00|9387|9383.2|9389.7|9385.9|9391.5|9385.9|9387|9383.2|12
1660625400000|2022-08-16 04:50:00|9391.9|9384.1|9388.4|9384.6|9391.9|9386.6|9385.2|9381.7|14
1660625700000|2022-08-16 04:55:00|9388.9|9385.1|9391.3|9387.5|9391.3|9387.5|9387.9|9385.1|10
1660626000000|2022-08-16 05:00:00|9391|9388.2|9383.4|9379.6|9397.9|9391.6|9383.4|9378.7|27
1660626300000|2022-08-16 05:05:00|9383.6|9379.8|9388.1|9384.3|9391.9|9387.8|9382.4|9377.1|11
1660626600000|2022-08-16 05:10:00|9387.4|9383.6|9387.1|9383.3|9387.9|9384.1|9384.4|9380.6|10
1660626900000|2022-08-16 05:15:00|9387.3|9383.5|9390.1|9386.3|9390.8|9386.3|9384.6|9381.1|15
1660627200000|2022-08-16 05:20:00|9390.4|9386.6|9388.7|9384.9|9392.6|9388.8|9384.2|9380.1|24
1660627500000|2022-08-16 05:25:00|9388.4|9384.6|9387.6|9383.8|9390.9|9386.1|9385.7|9381.4|6
1660627800000|2022-08-16 05:30:00|9388.6|9380.8|9372.6|9368.8|9388.6|9383.6|9370.6|9364.6|102
1660628100000|2022-08-16 05:35:00|9372.1|9368.3|9366.1|9362.3|9378|9372.4|9364.3|9359.8|149
1660628400000|2022-08-16 05:40:00|9368.6|9360.8|9377.8|9374|9380.5|9374.5|9366.8|9360.8|94
1660628700000|2022-08-16 05:45:00|9378|9374.2|9373.5|9369.7|9380.3|9375.7|9371|9365.4|38
1660629000000|2022-08-16 05:50:00|9374.5|9370.7|9382.2|9374.4|9390.5|9385.7|9373|9367|79
1660629300000|2022-08-16 05:55:00|9382.5|9374.7|9369.1|9365.3|9385.1|9379.5|9369.1|9363.6|187
1660629600000|2022-08-16 06:00:00|9369.3|9365.5|9361.5|9357.7|9369.4|9366|9348|9343.2|460
1660629900000|2022-08-16 06:05:00|9362|9358.2|9371.1|9367.3|9374.8|9371|9359.6|9354.5|420
1660630200000|2022-08-16 06:10:00|9373.3|9365.5|9379.3|9375.5|9380.3|9376.5|9368.1|9363.1|102
1660630500000|2022-08-16 06:15:00|9379.6|9375.8|9370.8|9367|9381.8|9378.2|9364.3|9358.5|450
1660630800000|2022-08-16 06:20:00|9371|9367.2|9374.2|9370.4|9382.5|9377.4|9367|9361.7|341
1660631100000|2022-08-16 06:25:00|9373.9|9371.1|9351.4|9347.6|9379.2|9373.9|9346.2|9341.1|315
1660631400000|2022-08-16 06:30:00|9350.9|9347.1|9354.4|9350.6|9359.3|9354.8|9348.9|9344.1|216
1660631700000|2022-08-16 06:35:00|9354.6|9350.8|9364.8|9361|9366|9362.2|9353.6|9348.8|146
1660632000000|2022-08-16 06:40:00|9364.5|9360.7|9356.7|9352.9|9365|9361.9|9353.3|9349.7|120
1660632300000|2022-08-16 06:45:00|9356.4|9352.6|9347.2|9343.4|9358.4|9354.9|9344.4|9340.6|86
1660632600000|2022-08-16 06:50:00|9347.4|9343.6|9360|9356.2|9362.2|9358.4|9343.2|9337.5|118
1660632900000|2022-08-16 06:55:00|9358.9|9355.1|9363|9359.2|9363.8|9360.2|9344.4|9340.6|417
1660633200000|2022-08-16 07:00:00|9363.5|9359.7|9379.2|9375.4|9384.2|9380.7|9361.8|9358.7|451
1660633500000|2022-08-16 07:05:00|9378.7|9374.9|9380.3|9376.5|9385.7|9381.9|9369.3|9365.1|485
1660633800000|2022-08-16 07:10:00|9380|9376.2|9387.2|9383.4|9392.6|9388.8|9363.2|9358.4|479
1660634100000|2022-08-16 07:15:00|9387.4|9383.6|9396.6|9392.8|9404.1|9400.3|9378.2|9374.4|230
1660634400000|2022-08-16 07:20:00|9395.6|9394.8|9382.1|9378.3|9401|9397.5|9381.8|9378|474
1660634700000|2022-08-16 07:25:00|9383.1|9379.3|9391.3|9388.5|9392.2|9388.5|9373.8|9370|531
1660635000000|2022-08-16 07:30:00|9391|9388.2|9404.6|9400.8|9424.4|9420.6|9390|9386.6|1177
1660635300000|2022-08-16 07:35:00|9404.5|9401.8|9397.8|9395|9407.3|9403.5|9393.3|9389.5|584
1660635600000|2022-08-16 07:40:00|9399.2|9395.4|9386.7|9383.9|9400.8|9397|9374.7|9370.9|640
1660635900000|2022-08-16 07:45:00|9390.7|9386.9|9374.6|9370.8|9395.8|9393|9372.9|9369.1|650
1660636200000|2022-08-16 07:50:00|9374.9|9371.1|9380.6|9376.8|9386.3|9382.5|9373.3|9370.5|623
1660636500000|2022-08-16 07:55:00|9380.3|9377.5|9366.4|9362.6|9382.4|9378.6|9360.6|9356.8|601
1660636800000|2022-08-16 08:00:00|9366.1|9362.3|9321|9317.2|9373.6|9369.8|9313.4|9309.9|2881
1660637100000|2022-08-16 08:05:00|9321.4|9317.6|9300|9296.2|9324.1|9320.3|9284|9281.2|2197
1660637400000|2022-08-16 08:10:00|9300.5|9296.7|9312.1|9308.3|9317.1|9314|9296.4|9292.9|956
1660637700000|2022-08-16 08:15:00|9311.1|9307.8|9321.6|9317.8|9329.8|9326.7|9310.7|9306.9|1657
1660638000000|2022-08-16 08:20:00|9322.4|9318.6|9330|9326.2|9331.4|9327.6|9315.7|9311.9|745
1660638300000|2022-08-16 08:25:00|9329.1|9325.3|9293.8|9290|9334.5|9331.7|9292.8|9289.3|4101
1660638600000|2022-08-16 08:30:00|9293.3|9289.5|9309.9|9306.1|9341.9|9338.1|9286.2|9282.4|4459
1660638900000|2022-08-16 08:35:00|9310.3|9306.5|9326|9322.2|9327|9322.2|9303.5|9299.7|682
1660639200000|2022-08-16 08:40:00|9326.3|9322.5|9347.1|9343.3|9357.9|9354.4|9326.3|9322.5|1207
1660639500000|2022-08-16 08:45:00|9347.4|9343.6|9337.4|9334.6|9350.2|9346.4|9318.5|9314.7|692
1660639800000|2022-08-16 08:50:00|9337.1|9334.3|9346.7|9342.9|9350.3|9346.2|9330.3|9326.7|379
1660640100000|2022-08-16 08:55:00|9346.3|9343.9|9354.8|9351|9357.3|9354.4|9344.4|9339.9|655
1660640400000|2022-08-16 09:00:00|9354.5|9350.7|9357.4|9353.6|9359.1|9355.6|9327.7|9321.9|856
1660640700000|2022-08-16 09:05:00|9357.2|9353.4|9371.3|9367.5|9377.8|9374|9344.7|9340.9|468
1660641000000|2022-08-16 09:10:00|9370.9|9367.1|9395.8|9392|9401.4|9397.6|9370.5|9365.7|699
1660641300000|2022-08-16 09:15:00|9394.8|9391.3|9408.2|9404.4|9415.9|9413.1|9388.8|9385.7|810
1660641600000|2022-08-16 09:20:00|9409.7|9405.9|9392.8|9389|9411.9|9409.1|9391.5|9388.2|464
1660641900000|2022-08-16 09:25:00|9393.5|9389.7|9391.8|9388|9398.8|9395|9386.8|9381.9|378
1660642200000|2022-08-16 09:30:00|9390.8|9387.7|9388.9|9385.1|9398|9394.2|9373.4|9369.6|485
1660642500000|2022-08-16 09:35:00|9388.4|9384.6|9384.4|9380.6|9399.7|9396.6|9381.4|9378.6|454
1660642800000|2022-08-16 09:40:00|9384.8|9381|9384.1|9381.3|9389.4|9386.3|9382.5|9379.1|264
1660643100000|2022-08-16 09:45:00|9385.8|9383|9389.1|9385.3|9394.8|9391.3|9385.4|9381.6|203
1660643400000|2022-08-16 09:50:00|9389.7|9385.9|9386.5|9382.7|9393.3|9389.5|9386.1|9382.3|137
1660643700000|2022-08-16 09:55:00|9385.8|9383|9386.2|9382.4|9395.2|9392.4|9385.5|9382.4|237
1660644000000|2022-08-16 10:00:00|9385.9|9382.1|9374.6|9370.8|9391.4|9387.6|9371.9|9368.1|427
1660644300000|2022-08-16 10:05:00|9373.9|9371.1|9389.7|9385.9|9390|9386.7|9370.9|9368.1|405
1660644600000|2022-08-16 10:10:00|9390|9386.2|9389|9385.2|9394.3|9391.5|9383.3|9379.1|193
1660644900000|2022-08-16 10:15:00|9389.3|9385.5|9377|9374.2|9389.3|9386.2|9376.3|9372.5|584
1660645200000|2022-08-16 10:20:00|9378.1|9374.3|9372.6|9369.8|9381.8|9378.9|9372.3|9369.2|526
1660645500000|2022-08-16 10:25:00|9372.3|9369.5|9372.8|9369|9380.3|9377.5|9371.7|9368|165
1660645800000|2022-08-16 10:30:00|9373.3|9369.5|9325.5|9322.7|9374|9370.5|9324.5|9320.7|778
1660646100000|2022-08-16 10:35:00|9325.8|9322|9349.9|9347.1|9354.3|9350.5|9324.2|9320.7|511
1660646400000|2022-08-16 10:40:00|9350.6|9346.8|9336.7|9332.9|9351.9|9349.1|9335.4|9331.6|204
1660646700000|2022-08-16 10:45:00|9336.3|9332.5|9339.4|9336.6|9350.9|9348.1|9333.4|9328.9|227
1660647000000|2022-08-16 10:50:00|9337.9|9335.6|9381.7|9378.9|9382|9378.9|9331.4|9327.6|586
1660647300000|2022-08-16 10:55:00|9383.4|9379.6|9377.1|9373.3|9390.7|9387.6|9374.4|9370.9|241
1660647600000|2022-08-16 11:00:00|9377.7|9373.9|9410.6|9406.8|9415.4|9410.1|9369.7|9365.9|742
1660647900000|2022-08-16 11:05:00|9410.9|9407.1|9413|9409.2|9415.4|9411.8|9407.3|9403.3|1475
1660648200000|2022-08-16 11:10:00|9412|9409|9435.7|9431.9|9445.5|9441.7|9412|9409|807
1660648500000|2022-08-16 11:15:00|9435.5|9431.7|9438.9|9435.1|9444.4|9440.6|9433.1|9429.3|587
1660648800000|2022-08-16 11:20:00|9438.6|9434.8|9471.6|9467.8|9475.6|9471.3|9438.1|9434.3|1852
1660649100000|2022-08-16 11:25:00|9471.8|9468|9477.7|9473.9|9480|9476.9|9460.5|9455.5|946
1660649400000|2022-08-16 11:30:00|9478.7|9474.9|9494.7|9490.9|9512.2|9508.4|9477.2|9472.6|1162
1660649700000|2022-08-16 11:35:00|9495|9491.2|9494.9|9491.1|9502.6|9499.4|9487.9|9484.4|617
1660650000000|2022-08-16 11:40:00|9495.1|9491.3|9509.9|9506.1|9515.9|9512.5|9493.9|9490.8|837
1660650300000|2022-08-16 11:45:00|9509.6|9505.8|9510.8|9507|9518.6|9515.8|9498.4|9495.5|564
1660650600000|2022-08-16 11:50:00|9510.2|9506.4|9519.4|9516.6|9522.8|9518.3|9506.4|9502.9|271
1660650900000|2022-08-16 11:55:00|9520.4|9516.2|9513.1|9509.3|9520.8|9517|9505.8|9500.3|356
1660651200000|2022-08-16 12:00:00|9513.9|9510.1|9495.8|9492|9520.6|9517.6|9490.2|9486.4|743
1660651500000|2022-08-16 12:05:00|9496.1|9492.3|9520.6|9516.8|9520.6|9516.8|9494.9|9491.8|540
1660651800000|2022-08-16 12:10:00|9520.3|9516.5|9545.9|9542.1|9548.4|9545.5|9518.3|9515.5|1393
1660652100000|2022-08-16 12:15:00|9546.4|9542.6|9530.4|9526.6|9547.7|9544.6|9528.4|9524.9|354
1660652400000|2022-08-16 12:20:00|9529.9|9527.6|9504.6|9500.8|9534.4|9530.9|9504.5|9500.8|438
1660652700000|2022-08-16 12:25:00|9504.9|9501.1|9502.1|9498.3|9506.7|9503.7|9493.7|9490.4|701
1660653000000|2022-08-16 12:30:00|9501.9|9499.1|9484.1|9480.3|9503.4|9499.9|9475.9|9472.1|900
1660653300000|2022-08-16 12:35:00|9483.8|9480|9496.4|9492.6|9498.5|9495.4|9479.3|9475.5|366
1660653600000|2022-08-16 12:40:00|9496.1|9493.3|9483.5|9479.7|9498.8|9495.3|9483.5|9479.7|329
1660653900000|2022-08-16 12:45:00|9483.8|9480|9458.4|9454.6|9485.8|9482.3|9454.1|9450.3|703
1660654200000|2022-08-16 12:50:00|9458.6|9454.8|9448.6|9444.8|9461.4|9457.9|9441|9437.9|854
1660654500000|2022-08-16 12:55:00|9447.6|9443.8|9450.7|9446.9|9477.5|9474.3|9442.3|9439.5|924
1660654800000|2022-08-16 13:00:00|9450.9|9447.1|9423.5|9420.7|9478|9474.2|9418.8|9415.3|1799
1660655100000|2022-08-16 13:05:00|9422.8|9419|9429.9|9426.1|9461.9|9456.4|9419.5|9416.7|841
1660655400000|2022-08-16 13:10:00|9429.7|9425.9|9456.4|9452.6|9464.3|9460.5|9418.3|9414.5|1341
1660655700000|2022-08-16 13:15:00|9456.1|9452.3|9438.1|9434.3|9462.4|9456.6|9431.1|9426.3|657
1660656000000|2022-08-16 13:20:00|9437.9|9434.1|9394|9390.2|9441.4|9437.6|9393|9389.2|672
1660656300000|2022-08-16 13:25:00|9395.2|9391.4|9382.6|9378.8|9405.4|9402.1|9366.8|9363.4|1317
1660656600000|2022-08-16 13:30:00|9382|9378.2|9444.5|9440.7|9444.5|9440.7|9382|9378.2|1725
1660656900000|2022-08-16 13:35:00|9445|9441.2|9471.8|9468|9475.8|9473|9434.5|9430.7|1743
1660657200000|2022-08-16 13:40:00|9472.3|9468.5|9446.4|9442.6|9481.5|9478.2|9440.1|9437.2|1174
1660657500000|2022-08-16 13:45:00|9446.1|9442.3|9472.5|9468.7|9482.2|9478.4|9443.4|9440.3|1149
1660657800000|2022-08-16 13:50:00|9472.9|9469.1|9491.6|9487.8|9496|9493.1|9469.2|9466.1|1601
1660658100000|2022-08-16 13:55:00|9491.3|9487.5|9473.2|9469.4|9491.3|9487.5|9462.8|9459.1|1013
1660658400000|2022-08-16 14:00:00|9472.2|9468.6|9477.5|9473.7|9483.3|9479.5|9460.9|9457.1|914
1660658700000|2022-08-16 14:05:00|9478.1|9474.3|9374.1|9370.3|9522.6|9518.8|9372.1|9367.4|4220
1660659000000|2022-08-16 14:10:00|9373.8|9370|9426.4|9422.6|9435|9431.5|9367.4|9362.3|2528
1660659300000|2022-08-16 14:15:00|9426|9422.2|9447.4|9443.6|9464.8|9459.7|9424|9420.5|1206
1660659600000|2022-08-16 14:20:00|9448|9444.2|9455.7|9451.9|9479.4|9474.2|9447.5|9443.7|716
1660659900000|2022-08-16 14:25:00|9456|9452.2|9431|9427.2|9466.2|9462.4|9427.7|9424.1|1051
1660660200000|2022-08-16 14:30:00|9430.5|9426.7|9417.2|9413.4|9438.4|9435.2|9414.2|9410.9|887
1660660500000|2022-08-16 14:35:00|9417.9|9414.1|9391.4|9387.6|9430.1|9425.4|9382.4|9378.6|1182
1660660800000|2022-08-16 14:40:00|9391.1|9387.3|9390.4|9386.6|9403.4|9399.6|9371|9367.4|1397
1660661100000|2022-08-16 14:45:00|9390.8|9387|9370.8|9367|9394.4|9390.6|9332.3|9326.9|2043
1660661400000|2022-08-16 14:50:00|9371.1|9367.3|9354.7|9350.9|9375.1|9371.3|9351.4|9347.9|820
1660661700000|2022-08-16 14:55:00|9355|9351.2|9335.4|9331.6|9361.8|9358|9320.7|9317.9|1090
1660662000000|2022-08-16 15:00:00|9335.7|9331.9|9315.7|9311.9|9338.7|9334.9|9311|9308.2|1467
1660662300000|2022-08-16 15:05:00|9314.7|9310.9|9296.6|9292.8|9322.7|9317.6|9289.3|9285.5|2107
1660662600000|2022-08-16 15:10:00|9296.9|9293.1|9315.3|9311.5|9332|9328.2|9296.6|9293.1|1535
1660662900000|2022-08-16 15:15:00|9315|9311.2|9251.8|9248|9315.3|9311.5|9243.9|9240.1|4440
1660663200000|2022-08-16 15:20:00|9253.8|9250|9250.3|9246.5|9265.6|9262.1|9236.7|9233.9|3098
1660663500000|2022-08-16 15:25:00|9249.3|9245.5|9254|9250.2|9279.3|9275.6|9237.3|9234.2|4129
1660663800000|2022-08-16 15:30:00|9255|9251.2|9222.3|9219.5|9265|9261.9|9209.6|9206.3|5990
1660664100000|2022-08-16 15:35:00|9222|9219.2|9215.9|9212.1|9223.9|9220.1|9210.3|9207.5|1398
1660664400000|2022-08-16 15:40:00|9215|9212.2|9219.5|9215.7|9229.9|9226.1|9211.8|9208.7|1327
1660664700000|2022-08-16 15:45:00|9219.2|9216.4|9262.1|9258.3|9275.6|9271.8|9219|9215.4|2294
1660665000000|2022-08-16 15:50:00|9261.8|9258|9244.8|9241|9269|9266|9240.4|9237.6|856
1660665300000|2022-08-16 15:55:00|9244.6|9240.8|9248.8|9245|9265.2|9261.4|9242.6|9238.8|1002
1660665600000|2022-08-16 16:00:00|9248.6|9244.8|9224.4|9220.6|9252.8|9249|9216.1|9213.3|1238
1660665900000|2022-08-16 16:05:00|9225|9221.2|9231.6|9227.8|9234.4|9230.8|9218.6|9215.1|1232
1660666200000|2022-08-16 16:10:00|9231.3|9227.5|9232|9229.2|9240.3|9236.8|9223.4|9219.7|650
1660666500000|2022-08-16 16:15:00|9232.3|9229.5|9258.5|9255.7|9263.9|9260.3|9229|9225.2|1106
1660666800000|2022-08-16 16:20:00|9258.8|9255|9248.8|9246|9263.5|9259.7|9236.8|9233.3|950
1660667100000|2022-08-16 16:25:00|9249.8|9245.7|9264.8|9261|9267.8|9264|9247.8|9244|1113
1660667400000|2022-08-16 16:30:00|9264.2|9260.4|9239.8|9236|9268.4|9264.7|9238.5|9235|1516
1660667700000|2022-08-16 16:35:00|9239.5|9235.7|9241.8|9239|9246.9|9243.4|9232.5|9229|507
1660668000000|2022-08-16 16:40:00|9241.5|9238.7|9231|9227.2|9242.1|9238.7|9224.7|9220.9|1995
1660668300000|2022-08-16 16:45:00|9230.7|9226.9|9247.7|9243.9|9250.8|9247.6|9227.7|9223.9|718
1660668600000|2022-08-16 16:50:00|9247.4|9244.6|9242.8|9240|9250.7|9246.9|9239.4|9235.9|461
1660668900000|2022-08-16 16:55:00|9243.1|9239.3|9243.1|9239.3|9248.4|9244.7|9235.1|9232|697
1660669200000|2022-08-16 17:00:00|9242.8|9240|9228|9224.2|9246.8|9243.6|9227.3|9223.5|520
1660669500000|2022-08-16 17:05:00|9227.5|9223.7|9240|9236.2|9246|9242.3|9218.7|9215.2|1088
1660669800000|2022-08-16 17:10:00|9240.3|9236.5|9219.2|9215.4|9241.3|9237.5|9217.9|9214.1|722
1660670100000|2022-08-16 17:15:00|9217.9|9215.1|9230.3|9226.5|9236|9232.5|9213.6|9210.8|1688
1660670400000|2022-08-16 17:20:00|9229.6|9225.8|9220.5|9217.7|9236.9|9233.1|9220.5|9217.4|492
1660670700000|2022-08-16 17:25:00|9221.6|9217.8|9187.5|9184.7|9223.5|9220.7|9179.5|9176|3630
1660671000000|2022-08-16 17:30:00|9187|9183.7|9184.5|9181.7|9195.6|9192.1|9178.2|9174.4|1433
1660671300000|2022-08-16 17:35:00|9185.5|9181.4|9199.2|9195.4|9211.2|9207.7|9182.9|9179.7|1999
1660671600000|2022-08-16 17:40:00|9199.7|9195.9|9191.5|9187.7|9202.7|9198.9|9189.2|9185.4|895
1660671900000|2022-08-16 17:45:00|9191.2|9188.4|9174.5|9170.7|9193.5|9190.4|9172.9|9170.1|1467
1660672200000|2022-08-16 17:50:00|9174.2|9171.4|9188.9|9185.1|9192.8|9189.7|9170.4|9166.6|1763
1660672500000|2022-08-16 17:55:00|9189.2|9185.4|9157|9154.2|9191.2|9188.1|9157|9154.2|2092
1660672800000|2022-08-16 18:00:00|9158|9155.2|9148.4|9144.6|9159.7|9156.2|9134.8|9131.7|2476
1660673100000|2022-08-16 18:05:00|9148.2|9144.4|9168.4|9165.6|9173.1|9170.3|9146.7|9143.6|1604
1660673400000|2022-08-16 18:10:00|9167.4|9164.6|9160.6|9156.8|9179.3|9175.8|9156|9152.2|2125
1660673700000|2022-08-16 18:15:00|9160.9|9157.1|9173.5|9169.7|9184.9|9181.4|9160.6|9157.1|1146
1660674000000|2022-08-16 18:20:00|9173.9|9170.1|9196.2|9193.4|9202.9|9199.8|9167.1|9163.3|2950
1660674300000|2022-08-16 18:25:00|9195.5|9192.4|9191.5|9188.7|9212.9|9209.8|9188.5|9185|4637
1660674600000|2022-08-16 18:30:00|9191.8|9189|9181.1|9177.3|9202.2|9198.4|9179.4|9175.6|1255
1660674900000|2022-08-16 18:35:00|9181.8|9178.3|9155.5|9151.7|9182.6|9178.8|9152.5|9147.1|1300
1660675200000|2022-08-16 18:40:00|9155.8|9152|9154|9150.2|9164.6|9161.5|9150.8|9147.6|626
1660675500000|2022-08-16 18:45:00|9153|9149.5|9148.6|9144.8|9155|9151.2|9142.3|9138.8|459
1660675800000|2022-08-16 18:50:00|9148.3|9144.5|9150.3|9146.5|9153.3|9149.8|9141.7|9137.9|362
1660676100000|2022-08-16 18:55:00|9149.7|9145.9|9147.5|9144.7|9160.2|9156.4|9144|9140.7|253
1660676400000|2022-08-16 19:00:00|9148.5|9145.3|9150.4|9146.6|9157.3|9153.5|9145.5|9141.7|548
1660676700000|2022-08-16 19:05:00|9150.1|9147.3|9151.4|9147.6|9160.8|9157.7|9149.1|9145.3|416
1660677000000|2022-08-16 19:10:00|9150.8|9147|9161|9157.2|9161.1|9158.3|9144|9140.7|373
1660677300000|2022-08-16 19:15:00|9160.1|9156.3|9157.7|9154.9|9163|9159.9|9154.1|9150.3|326
1660677600000|2022-08-16 19:20:00|9156.7|9152.9|9159.4|9155.6|9162.4|9159.3|9153.4|9149.6|359
1660677900000|2022-08-16 19:25:00|9159|9155.2|9163.8|9160|9164.8|9161|9157.4|9153.6|365
1660678200000|2022-08-16 19:30:00|9164|9160.2|9170.8|9167|9172.2|9169.1|9160.8|9158|191
1660678500000|2022-08-16 19:35:00|9171.1|9167.3|9172|9168.2|9174.5|9170.7|9163.3|9159.8|87
1660678800000|2022-08-16 19:40:00|9171.8|9168|9171.7|9167.9|9174.8|9171|9167.5|9163.7|44
1660679100000|2022-08-16 19:45:00|9171.9|9168.1|9173|9169.2|9176.9|9173.1|9169.7|9166.2|53
1660679400000|2022-08-16 19:50:00|9173.3|9169.5|9179.7|9175.9|9181.4|9178.2|9173|9169.2|184
1660679700000|2022-08-16 19:55:00|9180.5|9176.7|9185.7|9182.9|9191.7|9187.9|9175.3|9171.5|395
1660680000000|2022-08-16 20:00:00|9186.8|9183|9180.3|9177.5|9189.9|9186.1|9172.6|9168.8|84
1660680300000|2022-08-16 20:05:00|9181.2|9178.4|9196.2|9192.4|9196.2|9193.4|9181.2|9177.8|169
1660680600000|2022-08-16 20:10:00|9195.9|9192.1|9206.8|9203|9212.1|9208.5|9193.4|9189.6|105
1660680900000|2022-08-16 20:15:00|9207.3|9203.5|9218.9|9215.1|9220.6|9216.8|9205.3|9202.5|393
1660681200000|2022-08-16 20:20:00|9219.1|9215.3|9213|9205.2|9219.1|9215.3|9208.2|9203.4|153
1660681500000|2022-08-16 20:25:00|9213.5|9205.7|9214.7|9206.9|9221.2|9215.9|9208.2|9204.7|145
1660681800000|2022-08-16 20:30:00|9214.2|9206.4|9217.6|9209.8|9221.4|9216.3|9206.1|9200.5|135
1660682100000|2022-08-16 20:35:00|9217.9|9210.1|9218.4|9214.6|9228.6|9224.8|9214.9|9210.1|157
1660682400000|2022-08-16 20:40:00|9218.6|9214.8|9223.4|9219.6|9229.9|9224.6|9216.8|9211.8|71
1660682700000|2022-08-16 20:45:00|9224.9|9217.1|9235.9|9232.1|9236.6|9233.1|9220.6|9215.8|95
1660683000000|2022-08-16 20:50:00|9236.1|9232.3|9232.8|9229|9239|9236.2|9224.3|9220.1|113
1660683300000|2022-08-16 20:55:00|9233.1|9229.3|9244.3|9236.5|9246.3|9240.7|9227.6|9221.8|93
1660683600000|2022-08-16 21:00:00|9244|9236.2|9237.6|9229.8|9244|9236.2|9233.8|9226|0
1660683900000|2022-08-16 21:05:00|9244.6|9236.8|9234.1|9226.3|9244.6|9236.8|9231.6|9223.8|5
1660684200000|2022-08-16 21:10:00|9237.3|9229.5|9234.1|9226.3|9237.3|9229.5|9234.1|9226.3|0
1660684800000|2022-08-16 21:20:00|9233.9|9226.1|9233.6|9225.8|9233.9|9226.1|9233.6|9225.8|3
1660685100000|2022-08-16 21:25:00|9233.8|9226|9234.1|9226.3|9241.4|9236.6|9233.1|9225.3|12
1660685400000|2022-08-16 21:30:00|||||||||3
1660685700000|2022-08-16 21:35:00|9234|9226.2|9234|9226.2|9234|9226.2|9234|9226.2|3
1660686000000|2022-08-16 21:40:00|||||||||2
1660686300000|2022-08-16 21:45:00|9234.6|9226.8|9238.7|9230.9|9238.7|9230.9|9234.6|9226.8|6
1660686600000|2022-08-16 21:50:00|9238.5|9230.7|9238.7|9230.9|9238.7|9230.9|9238|9230.2|0
1660686900000|2022-08-16 21:55:00|9238.5|9230.7|9239|9231.2|9241.7|9233.9|9232.5|9226.2|3
1660694400000|2022-08-17 00:00:00|9233.6|9229.8|9246.5|9238.7|9248.9|9241.7|9218.2|9212.8|322
1660694700000|2022-08-17 00:05:00|9242|9238.2|9236.1|9228.3|9246.9|9240.2|9228.3|9222|63
1660695000000|2022-08-17 00:10:00|9234.3|9230.5|9236.4|9232.6|9238.9|9235.1|9226.3|9220|60
1660695300000|2022-08-17 00:15:00|9236.8|9233|9235.6|9231.8|9241.8|9235.4|9231.1|9225.6|46
1660695600000|2022-08-17 00:20:00|9238.1|9230.3|9213.6|9209.8|9239.8|9234.8|9209.1|9204|79
1660695900000|2022-08-17 00:25:00|9214.6|9210.8|9217.1|9213.3|9224.8|9219.8|9213.6|9207.6|20
1660696200000|2022-08-17 00:30:00|9216.9|9209.3|9213.4|9205.6|9220.1|9214.1|9210.7|9205.3|19
1660696500000|2022-08-17 00:35:00|9214.1|9206.3|9201.1|9197.3|9217.1|9211.1|9200.1|9197|39
1660696800000|2022-08-17 00:40:00|9201.5|9197.7|9208.3|9204.5|9213.1|9207.5|9201.5|9197.7|19
1660697100000|2022-08-17 00:45:00|9208.5|9204.7|9212.6|9208.8|9220.1|9213.8|9208.5|9204.7|12
1660697400000|2022-08-17 00:50:00|9213.4|9209.6|9213.6|9209.8|9218.4|9212.1|9209.9|9206.1|15
1660697700000|2022-08-17 00:55:00|9216.1|9208.3|9218.8|9211|9219.7|9213.8|9211.1|9207.3|26
1660698000000|2022-08-17 01:00:00|9219.1|9211.3|9199.9|9196.1|9220.1|9214.5|9194.6|9189.3|249
1660698300000|2022-08-17 01:05:00|9200.6|9196.8|9210.3|9206.5|9213.1|9208|9200.4|9196.6|80
1660698600000|2022-08-17 01:10:00|9210|9206.2|9220.9|9217.1|9227.1|9221.5|9209.6|9204|124
1660698900000|2022-08-17 01:15:00|9221.9|9218.1|9205.9|9202.1|9224.5|9219.8|9199.1|9196.3|105
1660699200000|2022-08-17 01:20:00|9208.1|9200.3|9215.6|9207.8|9217.6|9211.8|9205.4|9199.6|128
1660699500000|2022-08-17 01:25:00|9213.8|9210|9210.1|9206.3|9218.6|9211.6|9199.4|9193.4|97
1660699800000|2022-08-17 01:30:00|9211.3|9203.5|9203.3|9195.5|9211.3|9205.5|9201.1|9195.5|25
1660700100000|2022-08-17 01:35:00|9203.6|9195.8|9191.8|9188|9205.6|9199.3|9187.1|9181.8|112
1660700400000|2022-08-17 01:40:00|9190.6|9187.8|9202.7|9198.9|9205.2|9199.4|9190.1|9184.8|56
1660700700000|2022-08-17 01:45:00|9202.2|9198.4|9197|9193.2|9206.2|9202.8|9195.2|9191.4|120
1660701000000|2022-08-17 01:50:00|9197.7|9193.9|9203.1|9199.3|9205.6|9201.8|9197|9191.4|59
1660701300000|2022-08-17 01:55:00|9202.5|9198.7|9218.4|9214.6|9224.3|9218.6|9195.4|9190.8|146
1660701600000|2022-08-17 02:00:00|9217.4|9213.6|9208|9204.2|9225.6|9220|9207.3|9201.5|21
1660701900000|2022-08-17 02:05:00|9208.8|9205|9217.5|9213.7|9226.6|9222.5|9205.3|9199.5|32
1660702200000|2022-08-17 02:10:00|9218.1|9214.3|9214.1|9206.3|9218.1|9214.8|9208.4|9202.8|31
1660702500000|2022-08-17 02:15:00|9214.3|9206.5|9206.1|9202.3|9217.3|9213|9206.1|9199.8|47
1660702800000|2022-08-17 02:20:00|9205.8|9202|9202.6|9199.8|9207.3|9203.3|9201.1|9195.8|42
1660703100000|2022-08-17 02:25:00|9202.9|9200.1|9210.5|9206.7|9211.6|9206.7|9202.6|9199.5|27
1660703400000|2022-08-17 02:30:00|9210.8|9207|9239.1|9235.3|9239.1|9235.3|9209.9|9204.1|102
1660703700000|2022-08-17 02:35:00|9239.5|9235.7|9230.8|9227|9240.6|9236.8|9227.4|9223.6|35
1660704000000|2022-08-17 02:40:00|9231.1|9227.3|9235.3|9231.5|9235.9|9232.8|9225.9|9220.8|54
1660704300000|2022-08-17 02:45:00|9235.6|9231.8|9238.8|9235|9239.6|9235.5|9226.8|9221.5|76
1660704600000|2022-08-17 02:50:00|9238.6|9234.8|9244.5|9240.7|9245|9240.8|9237.3|9234.5|70
1660704900000|2022-08-17 02:55:00|9244.3|9240.5|9247.1|9243.3|9250.6|9247.5|9242.8|9237.2|51
1660705200000|2022-08-17 03:00:00|9247.3|9243.5|9248.8|9245|9253.3|9250.2|9247.1|9242.8|190
1660705500000|2022-08-17 03:05:00|9249.3|9245.5|9247.4|9243.6|9252.3|9247.1|9246.2|9241.1|89
1660705800000|2022-08-17 03:10:00|9247.9|9244.1|9246.3|9242.5|9248.3|9244.8|9238.7|9234.8|42
1660706100000|2022-08-17 03:15:00|9247.2|9243.4|9240.9|9237.1|9248.3|9244.5|9239.1|9235.3|42
1660706400000|2022-08-17 03:20:00|9243.6|9235.8|9250.3|9246.5|9255.3|9251.2|9240.7|9235.8|52
1660706700000|2022-08-17 03:25:00|9250|9247.2|9245.4|9241.6|9255.1|9251.3|9243.4|9238.8|58
1660707000000|2022-08-17 03:30:00|9245.1|9241.3|9244.4|9240.6|9245.4|9241.6|9240.7|9236.4|15
1660707300000|2022-08-17 03:35:00|9244.7|9240.9|9247.9|9244.1|9249.9|9245.3|9244.2|9240.4|70
1660707600000|2022-08-17 03:40:00|9247.6|9243.8|9246.6|9243.8|9249.1|9245.3|9244.3|9239.5|77
1660707900000|2022-08-17 03:45:00|9246.3|9243.5|9248.1|9244.3|9251.3|9247.5|9246.3|9242.5|63
1660708200000|2022-08-17 03:50:00|9247.6|9243.8|9247.3|9243.5|9248.6|9243.8|9244.3|9240.5|57
1660708500000|2022-08-17 03:55:00|9246.3|9243.1|9244.2|9241.4|9248.9|9245.1|9244.1|9240.3|16
1660708800000|2022-08-17 04:00:00|9246.2|9242.4|9252.2|9248.4|9252.2|9248.4|9245.9|9242.1|17
1660709100000|2022-08-17 04:05:00|9252.5|9248.7|9250.7|9246.9|9252.5|9248.7|9248.2|9244.4|6
1660709400000|2022-08-17 04:10:00|9250.9|9247.1|9254.5|9250.7|9254.9|9251.7|9249|9245.2|27
1660709700000|2022-08-17 04:15:00|9254.2|9250.4|9253.2|9249.4|9254.2|9251.1|9249.2|9245.4|9
1660710000000|2022-08-17 04:20:00|9252.9|9249.1|9248.2|9244.4|9252.9|9249.1|9246.2|9241.7|26
1660710300000|2022-08-17 04:25:00|9248.7|9244.9|9252.2|9248.4|9252.2|9248.4|9247.4|9243.6|3
1660710600000|2022-08-17 04:30:00|9251.5|9248.7|9254.5|9250.7|9256.5|9252.7|9250.2|9246.6|101
1660710900000|2022-08-17 04:35:00|9255.5|9251.7|9256|9253.2|9257.5|9253.7|9253.8|9250|29
1660711200000|2022-08-17 04:40:00|9256.2|9253.4|9267.5|9263.7|9268.8|9266|9256.2|9253.1|218
1660711500000|2022-08-17 04:45:00|9267.8|9264|9269.2|9265.4|9269.9|9266.4|9264.5|9260.9|138
1660711800000|2022-08-17 04:50:00|9269.4|9265.6|9270.2|9266.4|9270.9|9267.1|9268.5|9265.1|16
1660712100000|2022-08-17 04:55:00|9270.5|9266.7|9277.9|9274.1|9278.2|9275.1|9270.5|9266.7|80
1660712400000|2022-08-17 05:00:00|9278.2|9275.1|9286.7|9282.9|9292.9|9289.4|9278.2|9275.1|113
1660712700000|2022-08-17 05:05:00|9286.2|9282.4|9266.7|9262.9|9286.4|9283.4|9266|9261.7|147
1660713000000|2022-08-17 05:10:00|9268.8|9261|9270|9266.2|9272.1|9267|9266.5|9261|13
1660713300000|2022-08-17 05:15:00|9271.4|9263.6|9265.9|9262.1|9271.4|9264.8|9263.8|9258|11
1660713600000|2022-08-17 05:20:00|9266.3|9262.5|9262.1|9259.3|9266.3|9262.5|9261.7|9258.3|16
1660713900000|2022-08-17 05:25:00|9261.7|9258.9|9252.1|9248.3|9262.4|9258.9|9252.1|9248.3|24
1660714200000|2022-08-17 05:30:00|9252.7|9248.9|9258.5|9254.7|9264|9258.7|9244.4|9241.2|178
1660714500000|2022-08-17 05:35:00|9260.7|9252.9|9289|9285.2|9291.7|9286.2|9258.2|9252.9|122
1660714800000|2022-08-17 05:40:00|9291.7|9283.9|9293.1|9289.3|9299.4|9294.1|9288|9283.9|137
1660715100000|2022-08-17 05:45:00|9292.8|9289|9292.4|9288.6|9297.6|9292|9286.1|9280.5|61
1660715400000|2022-08-17 05:50:00|9293.1|9289.3|9300.1|9296.3|9305.9|9302.5|9291.9|9288.1|150
1660715700000|2022-08-17 05:55:00|9300.9|9297.1|9311.9|9308.1|9316.5|9311.1|9297.4|9292.8|152
1660716000000|2022-08-17 06:00:00|9312.4|9308.6|9307.5|9303.7|9315.9|9312.1|9303.5|9300.4|258
1660716300000|2022-08-17 06:05:00|9307.2|9303.4|9310.1|9306.3|9312.6|9309.5|9301.2|9297.4|185
1660716600000|2022-08-17 06:10:00|9310.7|9306.9|9298.6|9294.8|9314.2|9311.1|9297.9|9292.1|95
1660716900000|2022-08-17 06:15:00|9298.8|9295|9292.3|9288.5|9300.9|9297.1|9290|9286|172
1660717200000|2022-08-17 06:20:00|9291|9287.2|9284.1|9280.3|9295.1|9291.3|9284|9280.2|194
1660717500000|2022-08-17 06:25:00|9283.8|9280|9276.3|9272.5|9287.1|9284|9275.1|9271.3|174
1660717800000|2022-08-17 06:30:00|9276.6|9272.8|9281.5|9277.7|9285.1|9281.8|9275.3|9269.3|235
1660718100000|2022-08-17 06:35:00|9282.4|9278.6|9289.4|9285.6|9294.9|9289.9|9281.1|9277.3|214
1660718400000|2022-08-17 06:40:00|9288.9|9285.1|9280.4|9276.6|9293.6|9289.8|9275.9|9272.4|119
1660718700000|2022-08-17 06:45:00|9279.4|9275.6|9266.2|9262.4|9279.9|9276.1|9264.4|9260.6|336
1660719000000|2022-08-17 06:50:00|9264.2|9260.4|9254.7|9250.9|9271.3|9268.4|9248.9|9245.1|273
1660719300000|2022-08-17 06:55:00|9255|9251.2|9263.4|9259.6|9266.2|9262.4|9251.6|9248.7|361
1660719600000|2022-08-17 07:00:00|9263.6|9259.8|9293|9289.2|9293.2|9289.4|9263.6|9259.8|635
1660719900000|2022-08-17 07:05:00|9292|9288.9|9277.6|9273.8|9293.1|9290.2|9272.3|9268.5|190
1660720200000|2022-08-17 07:10:00|9276.8|9273|9267.9|9264.1|9278.3|9274.8|9255.2|9251.7|248
1660720500000|2022-08-17 07:15:00|9267.6|9263.8|9253.9|9250.1|9273.3|9269.5|9253.9|9250.1|257
1660720800000|2022-08-17 07:20:00|9253.6|9249.8|9249.4|9245.6|9263.9|9260.4|9247.9|9244.1|202
1660721100000|2022-08-17 07:25:00|9249.2|9245.4|9236.9|9233.1|9250.8|9247|9229.6|9225.8|547
1660721400000|2022-08-17 07:30:00|9236.6|9232.8|9240.2|9236.4|9251.6|9248.5|9236.6|9232.8|334
1660721700000|2022-08-17 07:35:00|9240.6|9236.8|9229.8|9226|9256.2|9252.4|9223.8|9220|336
1660722000000|2022-08-17 07:40:00|9229.4|9225.6|9211|9207.2|9229.4|9225.6|9207|9203.9|1154
1660722300000|2022-08-17 07:45:00|9210.5|9206.7|9198|9194.2|9219.8|9216|9191|9188|416
1660722600000|2022-08-17 07:50:00|9199.7|9195.9|9195.3|9191.5|9204|9201.2|9191|9187.2|957
1660722900000|2022-08-17 07:55:00|9195|9192.2|9212.5|9208.7|9214.2|9211.4|9185.6|9182.5|1024
1660723200000|2022-08-17 08:00:00|9212.2|9208.4|9176.1|9172.3|9216.9|9213.4|9158.7|9154.9|1755
1660723500000|2022-08-17 08:05:00|9178.6|9174.8|9136|9132.2|9182|9178.2|9134.2|9131.1|1895
1660723800000|2022-08-17 08:10:00|9135.2|9131.4|9163.6|9159.8|9168.1|9164.3|9134.4|9130.6|721
1660724100000|2022-08-17 08:15:00|9163.2|9159.4|9157|9153.2|9166|9162.2|9140.6|9136.8|544
1660724400000|2022-08-17 08:20:00|9156|9152.2|9134.2|9130.4|9159.5|9155.7|9127.2|9123.4|1373
1660724700000|2022-08-17 08:25:00|9134.5|9130.7|9143.5|9139.7|9148.4|9144.7|9118.7|9115.2|4877
1660725000000|2022-08-17 08:30:00|9142.5|9140.7|9159.1|9156.3|9163.2|9160.1|9136.5|9133.4|2888
1660725300000|2022-08-17 08:35:00|9160.8|9158|9155.3|9151.5|9175.6|9171.8|9151.7|9147.9|686
1660725600000|2022-08-17 08:40:00|9154.9|9151.1|9152.3|9149.5|9165.7|9162.2|9150.3|9147.2|874
1660725900000|2022-08-17 08:45:00|9152|9149.2|9151.1|9147.3|9160.3|9156.5|9147.9|9144.8|549
1660726200000|2022-08-17 08:50:00|9150.6|9146.8|9188.4|9184.6|9188.4|9184.6|9149.6|9146.1|894
1660726500000|2022-08-17 08:55:00|9185.7|9181.9|9219.1|9215.3|9219.3|9215.7|9180.7|9176.9|903
1660726800000|2022-08-17 09:00:00|9222.3|9218.5|9213.1|9209.3|9244.6|9240.4|9200.5|9197.7|1910
1660727100000|2022-08-17 09:05:00|9212.3|9208.5|9221.6|9217.8|9225.2|9221.4|9207.7|9203.4|651
1660727400000|2022-08-17 09:10:00|9220.9|9217.1|9196.4|9192.6|9224.9|9221.1|9195.7|9191.6|645
1660727700000|2022-08-17 09:15:00|9195.9|9192.1|9184|9180.2|9201.6|9198.3|9181.6|9178.3|428
1660728000000|2022-08-17 09:20:00|9184.6|9180.8|9163|9159.2|9187.3|9183.8|9156.8|9153|752
1660728300000|2022-08-17 09:25:00|9163.3|9160.5|9199.3|9195.5|9201.5|9197.7|9163.3|9160.5|454
1660728600000|2022-08-17 09:30:00|9201|9197.2|9180.5|9176.7|9207.3|9203.5|9178.8|9175|614
1660728900000|2022-08-17 09:35:00|9180.7|9176.9|9184.2|9181.4|9192.2|9189.1|9177.5|9173.7|343
1660729200000|2022-08-17 09:40:00|9184.3|9180.5|9215.6|9212.8|9216.6|9212.8|9175|9171.2|684
1660729500000|2022-08-17 09:45:00|9216.6|9214.4|9241.3|9238.5|9242|9238.5|9206.2|9202.8|428
1660729800000|2022-08-17 09:50:00|9239.1|9235.3|9237.7|9233.9|9241.3|9237.5|9224|9220.7|501
1660730100000|2022-08-17 09:55:00|9237.4|9234.9|9222.4|9218.6|9244.1|9241.3|9221.2|9217.4|525
1660730400000|2022-08-17 10:00:00|9222.7|9218.9|9232.9|9229.1|9241.7|9238.6|9217.3|9213.5|835
1660730700000|2022-08-17 10:05:00|9234.7|9230.9|9248.2|9245.4|9250.2|9246.4|9233.4|9229.6|567
1660731000000|2022-08-17 10:10:00|9248.5|9244.7|9263.4|9259.6|9269.8|9266|9245.3|9241.5|787
1660731300000|2022-08-17 10:15:00|9263.9|9260.1|9280.2|9276.4|9283.9|9280.1|9263.8|9260.1|1164
1660731600000|2022-08-17 10:20:00|9280.5|9276.7|9274.1|9270.3|9284.5|9281.4|9266.6|9262.8|625
1660731900000|2022-08-17 10:25:00|9273.7|9269.9|9265.3|9261.5|9276.1|9272.6|9262.6|9259.5|627
1660732200000|2022-08-17 10:30:00|9264.3|9260.8|9250.2|9246.4|9265.6|9262.5|9234.7|9230.9|724
1660732500000|2022-08-17 10:35:00|9249.5|9246.7|9238.5|9234.7|9249.5|9246.7|9229.5|9225.7|290
1660732800000|2022-08-17 10:40:00|9237.8|9235|9167.7|9163.9|9238.2|9235|9163.5|9159.7|1725
1660733100000|2022-08-17 10:45:00|9167|9164.2|9174|9170.2|9180.1|9176.1|9156.2|9152.4|530
1660733400000|2022-08-17 10:50:00|9174.5|9170.7|9189.8|9186|9193|9189.2|9167.7|9163.9|302
1660733700000|2022-08-17 10:55:00|9190.3|9186.5|9187.3|9183.5|9197.5|9193.7|9180.2|9175|642
1660734000000|2022-08-17 11:00:00|9186.7|9182.9|9168.2|9164.4|9195.4|9191.9|9160.6|9156.8|1142
1660734300000|2022-08-17 11:05:00|9167.9|9164.1|9156.6|9152.8|9169.6|9165.8|9152.6|9148.8|590
1660734600000|2022-08-17 11:10:00|9157.6|9154.8|9161.7|9157.9|9164.1|9160.8|9151.9|9148.1|555
1660734900000|2022-08-17 11:15:00|9160.9|9157.1|9152.4|9148.6|9163.9|9160.5|9151.2|9147.4|578
1660735200000|2022-08-17 11:20:00|9152.6|9148.8|9162.6|9158.8|9164.4|9161.1|9151.2|9147.4|317
1660735500000|2022-08-17 11:25:00|9163.2|9159.4|9159.5|9155.7|9163.6|9160.1|9153.9|9150.4|154
1660735800000|2022-08-17 11:30:00|9158.9|9155.1|9153.7|9149.9|9158.9|9155.1|9132.9|9129.1|687
1660736100000|2022-08-17 11:35:00|9154.1|9150.3|9160.9|9157.1|9163.9|9161.1|9153.7|9149.9|277
1660736400000|2022-08-17 11:40:00|9161.2|9157.4|9155|9151.2|9163.3|9160.1|9144.5|9140.7|722
1660736700000|2022-08-17 11:45:00|9155.2|9151.4|9138.5|9134.7|9155.2|9151.4|9134|9130.2|261
1660737000000|2022-08-17 11:50:00|9138.3|9134.5|9147.7|9144.9|9152.8|9149.3|9136.5|9132.7|364
1660737300000|2022-08-17 11:55:00|9147.4|9144.6|9155.8|9152|9156.7|9153.2|9147.2|9143.4|234
1660737600000|2022-08-17 12:00:00|9156.7|9152.9|9154.4|9151.6|9160.4|9156.9|9150.2|9146.4|499
1660737900000|2022-08-17 12:05:00|9154.1|9151.3|9166|9162.2|9166.7|9163.5|9142.3|9138.9|906
1660738200000|2022-08-17 12:10:00|9165.7|9162.9|9158.7|9154.9|9172.7|9168.9|9157.3|9154.2|579
1660738500000|2022-08-17 12:15:00|9158.3|9155.5|9170.3|9166.5|9180.7|9177.6|9158.3|9155.2|778
1660738800000|2022-08-17 12:20:00|9170.1|9166.3|9160.3|9156.5|9172|9168.5|9159.8|9156|451
1660739100000|2022-08-17 12:25:00|9159.3|9155.5|9162.2|9158.4|9165|9159.2|9153.1|9147.8|716
1660739400000|2022-08-17 12:30:00|9161.7|9157.9|9137.5|9133.7|9173.7|9169.7|9137.1|9133.3|807
1660739700000|2022-08-17 12:35:00|9137.8|9134|9173.7|9169.9|9175.7|9172.9|9136.3|9133.2|486
1660740000000|2022-08-17 12:40:00|9173|9170.2|9162.9|9159.1|9173.7|9170.2|9158.7|9154.9|310
1660740300000|2022-08-17 12:45:00|9162.6|9158.8|9166.4|9162.6|9184.3|9180.5|9152|9148.9|697
1660740600000|2022-08-17 12:50:00|9167.3|9163.5|9174.9|9171.1|9194.6|9190.5|9161.1|9157.3|999
1660740900000|2022-08-17 12:55:00|9173.9|9170.1|9210.2|9206.4|9215.1|9211.3|9165.2|9162.4|914
1660741200000|2022-08-17 13:00:00|9210.3|9206.5|9184.8|9181|9226.7|9222.9|9156.7|9152.9|1932
1660741500000|2022-08-17 13:05:00|9182.7|9178.9|9205.3|9201.5|9214|9210.5|9179.7|9175.9|807
1660741800000|2022-08-17 13:10:00|9205.5|9201.7|9209.6|9205.8|9218.7|9215.2|9199.7|9195.9|1064
1660742100000|2022-08-17 13:15:00|9208.3|9205.5|9218.2|9214.4|9229.1|9225.3|9203.6|9199.1|1250
1660742400000|2022-08-17 13:20:00|9218.6|9214.8|9215.5|9211.7|9224.5|9220.7|9206.6|9202.8|886
1660742700000|2022-08-17 13:25:00|9215.3|9211.5|9221.3|9217.5|9233.2|9229.4|9215.3|9211.5|786
1660743000000|2022-08-17 13:30:00|9221.6|9218.5|9184.9|9182.1|9226.2|9223.4|9184.2|9180.8|846
1660743300000|2022-08-17 13:35:00|9184.2|9181.4|9161.3|9157.5|9199.2|9195.4|9160.2|9156.4|1065
1660743600000|2022-08-17 13:40:00|9161.1|9157.3|9187|9183.2|9187|9183.2|9151.3|9148.5|1135
1660743900000|2022-08-17 13:45:00|9187.3|9183.5|9215.9|9212.1|9224.3|9220.5|9176.4|9169.8|1220
1660744200000|2022-08-17 13:50:00|9215.6|9211.8|9205.3|9201.5|9220|9216.2|9189.7|9185.9|1410
1660744500000|2022-08-17 13:55:00|9205.7|9201.9|9215.3|9211.5|9224.7|9221.5|9205|9201.2|1033
1660744800000|2022-08-17 14:00:00|9214.3|9210.5|9218.6|9214.8|9225.8|9222|9204.7|9200.9|732
1660745100000|2022-08-17 14:05:00|9218.3|9215.5|9230.3|9226.5|9248.7|9245.2|9216.3|9213.2|2229
1660745400000|2022-08-17 14:10:00|9229.6|9226.8|9250.4|9246.6|9252.1|9248.3|9229|9225.5|1288
1660745700000|2022-08-17 14:15:00|9251.1|9247.3|9279.1|9275.3|9279.1|9276|9246.3|9242.5|1331
1660746000000|2022-08-17 14:20:00|9279.5|9275.7|9309|9305.2|9309.6|9306.8|9279.1|9275.3|2851
1660746300000|2022-08-17 14:25:00|9309.3|9306.5|9312.4|9304.6|9344.7|9340.9|9293.3|9287.5|2990
1660746600000|2022-08-17 14:30:00|9312.9|9305.1|9354.2|9350.4|9408.2|9404.4|9312.9|9305.1|6221
1660746900000|2022-08-17 14:35:00|9352.7|9349.9|9344|9340.2|9382.1|9379|9341|9337.2|2250
1660747200000|2022-08-17 14:40:00|9343.7|9340.9|9300.3|9296.5|9354|9350.9|9275.7|9272.2|3624
1660747500000|2022-08-17 14:45:00|9300.7|9296.9|9316.7|9312.9|9338.7|9334.9|9300.7|9296.9|1882
1660747800000|2022-08-17 14:50:00|9317|9313.2|9305.8|9302|9332|9328.2|9300.6|9296.8|1506
1660748100000|2022-08-17 14:55:00|9306.6|9302.8|9305|9302.2|9327.7|9323.9|9290|9285.2|1579
1660748400000|2022-08-17 15:00:00|9304.5|9300.7|9269.6|9265.8|9304.5|9300.7|9254.8|9252|2031
1660748700000|2022-08-17 15:05:00|9269.9|9266.1|9237.6|9233.8|9281.3|9278.5|9233.5|9229.9|1877
1660749000000|2022-08-17 15:10:00|9237.2|9233.4|9223.8|9220|9254.6|9250.8|9206.1|9203.3|2618
1660749300000|2022-08-17 15:15:00|9223.4|9219.6|9242.2|9238.4|9247.6|9243.8|9219.5|9216.7|1273
1660749600000|2022-08-17 15:20:00|9241.9|9238.1|9220.1|9216.3|9242.6|9239.8|9204.1|9200.3|2234
1660749900000|2022-08-17 15:25:00|9219.7|9216.9|9253.6|9250.8|9265|9261.2|9202.3|9198.5|5475
1660750200000|2022-08-17 15:30:00|9254.9|9252.1|9240.7|9236.9|9268.9|9265.2|9235.6|9232.8|2303
1660750500000|2022-08-17 15:35:00|9240|9236.2|9218|9214.2|9242.7|9239.2|9198|9194.9|1381
1660750800000|2022-08-17 15:40:00|9217.7|9214.9|9169.5|9165.7|9221|9217.9|9166.8|9163.7|2106
1660751100000|2022-08-17 15:45:00|9169.2|9166.4|9172.7|9168.9|9177.5|9173.7|9158.1|9154.5|1968
1660751400000|2022-08-17 15:50:00|9172.4|9169.6|9174.6|9170.8|9185.5|9181.8|9164.3|9160.5|1527
1660751700000|2022-08-17 15:55:00|9174.3|9170.5|9191.3|9187.5|9193.9|9190.1|9172.6|9169.8|752
1660752000000|2022-08-17 16:00:00|9191.9|9188.5|9217.1|9213.3|9225.2|9222.1|9183.3|9180.1|831
1660752300000|2022-08-17 16:05:00|9217.6|9213.8|9229.6|9225.8|9243.6|9240.5|9210.6|9207.8|1173
1660752600000|2022-08-17 16:10:00|9229.3|9225.5|9218.3|9214.5|9231.9|9228.1|9215.6|9211.8|697
1660752900000|2022-08-17 16:15:00|9218.6|9214.8|9221.2|9217.4|9229.2|9225.4|9212.4|9208.6|569
1660753200000|2022-08-17 16:20:00|9220.9|9217.1|9223.2|9219.4|9228.2|9224.4|9207.9|9204.1|386
1660753500000|2022-08-17 16:25:00|9220.9|9218.1|9242.8|9240|9248.2|9244.7|9217.9|9215|964
1660753800000|2022-08-17 16:30:00|9243.5|9239.7|9237.8|9234|9256.5|9252.7|9235.8|9232.3|496
1660754100000|2022-08-17 16:35:00|9238.2|9234.4|9253.1|9249.3|9253.5|9250.3|9236.8|9233.7|189
1660754400000|2022-08-17 16:40:00|9253.3|9249.5|9228.8|9225|9257.1|9253.3|9219.8|9216.3|378
1660754700000|2022-08-17 16:45:00|9229.1|9225.3|9263.1|9259.3|9269.8|9266.3|9228.4|9225.3|661
1660755000000|2022-08-17 16:50:00|9263.8|9260.3|9270.8|9267|9273.6|9270|9260.1|9257|404
1660755300000|2022-08-17 16:55:00|9270.5|9267.7|9260.8|9257|9279.2|9275.4|9257.4|9253.8|574
1660755600000|2022-08-17 17:00:00|9261.1|9257.3|9273.8|9270|9280.8|9277.3|9260.4|9256.6|263
1660755900000|2022-08-17 17:05:00|9273.5|9270.7|9298.6|9295.8|9301.9|9298.5|9272.8|9269.4|1329
1660756200000|2022-08-17 17:10:00|9298.9|9296.1|9296.2|9292.4|9307.5|9304|9295.1|9291.7|1255
1660756500000|2022-08-17 17:15:00|9295.8|9293|9303.8|9300|9308.2|9305|9295.8|9293|292
1660756800000|2022-08-17 17:20:00|9304.5|9301|9303.9|9300.1|9316.2|9312.8|9302.2|9298.4|361
1660757100000|2022-08-17 17:25:00|9303.7|9299.9|9310.1|9306.3|9315.6|9312.4|9302.5|9299.4|550
1660757400000|2022-08-17 17:30:00|9310.5|9306.7|9336.8|9333|9338|9334.7|9308.1|9304.3|744
1660757700000|2022-08-17 17:35:00|9335.8|9332|9342.1|9338.3|9342.9|9339.4|9332.6|9329.4|683
1660758000000|2022-08-17 17:40:00|9342.6|9338.8|9322.5|9318.7|9343.6|9339.8|9321.9|9318.6|504
1660758300000|2022-08-17 17:45:00|9321.9|9319.1|9326.9|9323.1|9332.5|9329|9318|9314.2|391
1660758600000|2022-08-17 17:50:00|9327.2|9323.4|9313.5|9309.7|9330.7|9326.9|9307.8|9303.3|337
1660758900000|2022-08-17 17:55:00|9313.3|9309.5|9297.4|9293.6|9314.5|9311|9293.7|9288.6|328
1660759200000|2022-08-17 18:00:00|9297.2|9293.4|9325.3|9321.5|9337.2|9334|9297.2|9291.6|1194
1660759500000|2022-08-17 18:05:00|9325.5|9321.7|9312.2|9308.4|9328.2|9324.4|9293|9289.2|1004
1660759800000|2022-08-17 18:10:00|9313.3|9309.4|9327.8|9324|9329.5|9325.7|9313.3|9309.4|1018
1660760100000|2022-08-17 18:15:00|9327.7|9323.9|9313.4|9309.6|9333.2|9329.7|9306.1|9302.6|881
1660760400000|2022-08-17 18:20:00|9313.1|9309.3|9319.5|9316.7|9320.3|9316.7|9298.3|9292.6|1106
1660760700000|2022-08-17 18:25:00|9319.8|9317|9326.2|9323.4|9341.2|9337|9307.9|9305|3756
1660761000000|2022-08-17 18:30:00|9326.9|9323.1|9329.9|9326.1|9331.5|9328.4|9326.2|9322.9|932
1660761300000|2022-08-17 18:35:00|9330.2|9326.4|9322.7|9318.9|9333.9|9330.4|9317.2|9313.4|316
1660761600000|2022-08-17 18:40:00|9322.9|9319.1|9313.9|9310.1|9325.9|9322.4|9312.9|9309.1|175
1660761900000|2022-08-17 18:45:00|9312.9|9309.1|9317.9|9314.1|9318.5|9315.4|9312.2|9308.7|280
1660762200000|2022-08-17 18:50:00|9317.7|9313.9|9297.2|9294.4|9319.1|9315.3|9297.2|9293.7|375
1660762500000|2022-08-17 18:55:00|9297.5|9293.7|9294.5|9290.7|9298.7|9295.4|9291.9|9288.1|156
1660762800000|2022-08-17 19:00:00|9293.2|9290.4|9296.8|9293|9297.1|9293.6|9284.1|9281|325
1660763100000|2022-08-17 19:05:00|9296.1|9292.3|9281.4|9277.6|9297.8|9294.6|9281.1|9277.3|110
1660763400000|2022-08-17 19:10:00|9282.1|9278.3|9274.1|9270.3|9283.8|9280.6|9269.4|9265.6|304
1660763700000|2022-08-17 19:15:00|9273.8|9270|9280.1|9276.3|9281.8|9278|9271.6|9267|215
1660764000000|2022-08-17 19:20:00|9279.3|9275.5|9288.1|9284.3|9289.1|9285.3|9277.9|9274.1|62
1660764300000|2022-08-17 19:25:00|9287.9|9284.1|9294.1|9290.3|9294.5|9291|9287.4|9283.6|56
1660764600000|2022-08-17 19:30:00|9294.3|9290.5|9295.1|9291.3|9298.5|9294.7|9290.3|9286.5|246
1660764900000|2022-08-17 19:35:00|9295.8|9292|9289.7|9285.9|9302.8|9299|9287.7|9283.9|504
1660765200000|2022-08-17 19:40:00|9289|9286.2|9285.3|9281.5|9291|9287.2|9280.7|9276.9|352
1660765500000|2022-08-17 19:45:00|9286|9282.2|9279.9|9276.1|9286|9282.2|9275.2|9271.4|276
1660765800000|2022-08-17 19:50:00|9281.9|9278.1|9287.5|9283.7|9294.2|9290.7|9280.9|9277.4|84
1660766100000|2022-08-17 19:55:00|9287.2|9283.4|9289.7|9285.9|9296.9|9294.1|9286.2|9282.4|167
1660766400000|2022-08-17 20:00:00|9288.5|9284.7|9293.3|9290.5|9294.8|9291.5|9283.1|9279.3|223
1660766700000|2022-08-17 20:05:00|9293.8|9290|9298.6|9294.8|9303.1|9299.3|9293.8|9290|125
1660767000000|2022-08-17 20:10:00|9298.4|9294.6|9288.4|9284.6|9298.4|9294.6|9288.4|9284.6|16
1660767300000|2022-08-17 20:15:00|9288.1|9284.3|9291.1|9287.3|9291.6|9287.8|9287.4|9283.6|42
1660767600000|2022-08-17 20:20:00|9291.6|9287.8|9297.6|9294.8|9297.9|9294.8|9290.6|9287.1|57
1660767900000|2022-08-17 20:25:00|9298.6|9294.5|9311.8|9308|9314.3|9310.5|9297.6|9294.5|117
1660768200000|2022-08-17 20:30:00|9311.3|9307.5|9321.1|9317.3|9321.6|9317.8|9311.3|9307.5|30
1660768500000|2022-08-17 20:35:00|9321.4|9317.6|9320.1|9316.3|9322.1|9318.3|9317.6|9314.1|27
1660768800000|2022-08-17 20:40:00|9321.3|9317.5|9312.8|9309|9323.4|9319.6|9312.6|9307.1|18
1660769100000|2022-08-17 20:45:00|9313.1|9309.3|9288.6|9285.8|9316.4|9312.6|9288.6|9285|62
1660769400000|2022-08-17 20:50:00|9289.9|9286.1|9273.5|9269.7|9290.8|9287|9272.5|9268.7|424
1660769700000|2022-08-17 20:55:00|9272.8|9270|9262|9254.2|9273.5|9270|9250|9244.7|163
1660770000000|2022-08-17 21:00:00|9261.8|9254|9262.9|9255.1|9262.9|9255.1|9255.7|9247.9|0
1660770300000|2022-08-17 21:05:00|9261.4|9253.6|9262.9|9255.1|9269.9|9266.1|9261.4|9253.6|1
1660770600000|2022-08-17 21:10:00|9262.2|9254.4|9262.9|9255.1|9262.9|9255.1|9259.9|9252.1|0
1660770900000|2022-08-17 21:15:00|9261.8|9254|9262.8|9255|9264.9|9257.1|9259.9|9252.1|0
1660771500000|2022-08-17 21:25:00|9260.9|9253.1|9259.8|9252|9260.9|9253.1|9259.8|9252|0
1660771800000|2022-08-17 21:30:00|9258.2|9250.4|9262.3|9254.5|9262.3|9254.5|9258.1|9250.3|0
1660772400000|2022-08-17 21:40:00|9258.1|9250.3|9261.8|9254|9262.3|9254.5|9258.1|9250.3|0
1660773300000|2022-08-17 21:55:00|9266.1|9258.3|9271.1|9263.3|9276.6|9268.8|9261.1|9253.3|6
1660780800000|2022-08-18 00:00:00|9297.5|9293.7|9292.6|9288.8|9302.3|9296.3|9290.4|9284.1|85
1660781100000|2022-08-18 00:05:00|9292.8|9289|9272.6|9264.8|9292.8|9289|9270.8|9263.3|71
1660781400000|2022-08-18 00:10:00|9272.3|9264.5|9275.1|9271.3|9279.3|9273.6|9270.3|9264.5|49
1660781700000|2022-08-18 00:15:00|9275.3|9271.5|9278|9274.2|9280.6|9275.3|9275.1|9269.1|14
1660782000000|2022-08-18 00:20:00|9278.5|9274.7|9288.7|9280.9|9292.7|9287.2|9278.5|9274.7|26
1660782300000|2022-08-18 00:25:00|9286.5|9282.7|9281.2|9273.4|9287|9282.7|9276.5|9270.5|10
1660782600000|2022-08-18 00:30:00|9281|9273.2|9272.6|9264.8|9281|9274.4|9269.1|9262.8|5
1660782900000|2022-08-18 00:35:00|9272.1|9268.3|9277.1|9273.3|9281|9275.3|9269.5|9262.8|19
1660783200000|2022-08-18 00:40:00|9278.6|9270.8|9278.6|9270.8|9284.6|9278.3|9276.8|9270.8|3
1660783500000|2022-08-18 00:45:00|9278.3|9270.5|9273.1|9269.3|9279.6|9273.3|9270.1|9264.8|7
1660783800000|2022-08-18 00:50:00|9273.4|9269.6|9273.1|9269.3|9276.6|9270.3|9270.1|9265.5|4
1660784100000|2022-08-18 00:55:00|9272.6|9268.8|9277.6|9269.8|9281.6|9277.3|9271.4|9265.8|12
1660784400000|2022-08-18 01:00:00|9278.6|9270.8|9308.1|9304.3|9315.6|9311.5|9275.5|9269.2|156
1660784700000|2022-08-18 01:05:00|9307.8|9304|9304.8|9301|9317.6|9312.2|9300.5|9294.8|53
1660785000000|2022-08-18 01:10:00|9307|9299.2|9314.3|9306.5|9315.6|9310.8|9304.5|9298.8|27
1660785300000|2022-08-18 01:15:00|9312.1|9308.3|9317.9|9310.1|9321.6|9318.5|9307.3|9303.1|95
1660785600000|2022-08-18 01:20:00|9317.3|9309.5|9317.4|9313.6|9320.1|9314.3|9311.3|9305.5|48
1660785900000|2022-08-18 01:25:00|9317.9|9314.1|9324.4|9320.6|9327.5|9323.1|9316.7|9310.7|64
1660786200000|2022-08-18 01:30:00|9322.7|9318.9|9319|9315.2|9326.5|9321.4|9309.7|9304.1|110
1660786500000|2022-08-18 01:35:00|9319.2|9315.4|9325.9|9322.1|9327.2|9323.1|9318.7|9314.9|44
1660786800000|2022-08-18 01:40:00|9325.6|9322.8|9341.6|9337.8|9343.2|9337.8|9325|9319.4|89
1660787100000|2022-08-18 01:45:00|9341.9|9338.1|9342.5|9338.7|9347.5|9343.4|9337|9330.7|71
1660787400000|2022-08-18 01:50:00|9342|9338.2|9334.4|9330.6|9342.5|9338.7|9326|9320.7|70
1660787700000|2022-08-18 01:55:00|9334.7|9330.9|9347.2|9339.4|9347.5|9341.2|9332.2|9328.4|21
1660788000000|2022-08-18 02:00:00|9347.5|9339.7|9331.2|9328.4|9347.5|9341.2|9330.2|9327.4|98
1660788300000|2022-08-18 02:05:00|9331.8|9328|9325.5|9321.7|9338.5|9333.4|9324.2|9320.9|140
1660788600000|2022-08-18 02:10:00|9325.8|9322|9328|9324.2|9334.8|9331.4|9325.2|9321.4|89
1660788900000|2022-08-18 02:15:00|9328.7|9324.9|9335.3|9331.5|9337.2|9331.9|9327.2|9324|15
1660789200000|2022-08-18 02:20:00|9335.8|9332|9331.1|9327.3|9337.3|9333.5|9328.1|9324|60
1660789500000|2022-08-18 02:25:00|9331|9327.2|9329.5|9326.7|9332.3|9328.5|9328.1|9325|99
1660789800000|2022-08-18 02:30:00|9329.8|9327|9320.1|9316.3|9330.1|9327|9315.1|9311.3|144
1660790100000|2022-08-18 02:35:00|9320.3|9316.5|9321.7|9318.9|9324.4|9319.8|9316.4|9313.1|43
1660790400000|2022-08-18 02:40:00|9322|9319.2|9322.8|9319|9332.1|9328.3|9321.2|9316.1|63
1660790700000|2022-08-18 02:45:00|9322.4|9318.6|9323.3|9319.5|9329.1|9325.6|9318.8|9313.3|99
1660791000000|2022-08-18 02:50:00|9323.1|9319.3|9325.9|9322.1|9329.4|9325.6|9317.8|9314|48
1660791300000|2022-08-18 02:55:00|9326.4|9322.6|9325.1|9321.3|9331.1|9327.3|9323.4|9319.6|27
1660791600000|2022-08-18 03:00:00|9325.4|9321.6|9338.2|9334.4|9344.4|9340.6|9325.4|9321.6|180
1660791900000|2022-08-18 03:05:00|9338.9|9335.1|9340.7|9336.9|9342.6|9338.9|9338.2|9334.3|47
1660792200000|2022-08-18 03:10:00|9340.4|9337.6|9337.5|9333.7|9342.4|9337.6|9332.2|9328.4|130
1660792500000|2022-08-18 03:15:00|9337.7|9333.9|9346.1|9342.3|9347.7|9343.6|9337.7|9333.9|80
1660792800000|2022-08-18 03:20:00|9345.9|9342.1|9341.1|9337.3|9346.1|9342.3|9339.1|9335.3|108
1660793100000|2022-08-18 03:25:00|9341.4|9338.3|9346.9|9343.1|9348.7|9344.9|9339.1|9335.9|93
1660793400000|2022-08-18 03:30:00|9346.7|9342.9|9340.6|9336.8|9347.1|9343.3|9338.6|9333.3|36
1660793700000|2022-08-18 03:35:00|9340.7|9336.9|9336.5|9332.7|9342.6|9338.8|9335.5|9331.7|14
1660794000000|2022-08-18 03:40:00|9336.2|9332.4|9334.9|9331.1|9338|9334.2|9333.7|9329.9|20
1660794300000|2022-08-18 03:45:00|9335|9331.2|9339.5|9335.7|9341.5|9337.7|9335|9331.2|6
1660794600000|2022-08-18 03:50:00|9340|9336.2|9339|9335.2|9340|9336.2|9336|9330.9|13
1660794900000|2022-08-18 03:55:00|9338.9|9335.1|9330.7|9326.9|9341.7|9336.6|9330.7|9326.9|95
1660795200000|2022-08-18 04:00:00|9330.4|9327.6|9337.4|9333.6|9337.5|9334.6|9329.4|9325.9|62
1660795500000|2022-08-18 04:05:00|9337.6|9333.8|9335|9331.2|9337.6|9333.8|9333.2|9327.6|14
1660795800000|2022-08-18 04:10:00|9335.2|9331.4|9332.2|9328.4|9337.5|9334.6|9330.9|9326.6|11
1660796100000|2022-08-18 04:15:00|9331.9|9328.1|9328.2|9324.4|9333.4|9328.6|9325.4|9322.1|13
1660796400000|2022-08-18 04:20:00|9327.5|9323.7|9327.8|9324|9329.4|9324.7|9325.2|9321.4|6
1660796700000|2022-08-18 04:25:00|9328.3|9324.5|9330.5|9326.7|9332.3|9327.5|9327.3|9323.5|8
1660797000000|2022-08-18 04:30:00|9332.3|9324.5|9331.8|9328|9332.5|9328.7|9322|9318.2|26
1660797300000|2022-08-18 04:35:00|9333|9325.2|9330.5|9326.7|9334|9327.7|9330.2|9324.2|14
1660797600000|2022-08-18 04:40:00|9330.9|9327.1|9333.5|9329.7|9333.7|9329.9|9329|9325.2|18
1660797900000|2022-08-18 04:45:00|9333.7|9329.9|9334.9|9331.1|9336.2|9332.4|9332.2|9328.4|8
1660798200000|2022-08-18 04:50:00|9334.5|9330.7|9332.5|9328.7|9336.7|9331.1|9332.5|9328.7|5
1660798500000|2022-08-18 04:55:00|9332|9328.2|9333.3|9329.5|9333.5|9329.7|9329.7|9325.9|9
1660798800000|2022-08-18 05:00:00|9333.2|9329.4|9330.2|9326.4|9334.2|9330.4|9323.5|9319.7|25
1660799100000|2022-08-18 05:05:00|9330.5|9326.7|9334|9330.2|9334.6|9330.8|9328.5|9322.9|36
1660799400000|2022-08-18 05:10:00|9332.5|9328.7|9340.1|9336.3|9340.6|9337.2|9332|9328.2|23
1660799700000|2022-08-18 05:15:00|9340.5|9336.7|9339.5|9335.7|9341.6|9337.8|9337|9332.8|23
1660800000000|2022-08-18 05:20:00|9339.8|9336|9337.3|9333.5|9342.3|9336.3|9337.1|9333.3|14
1660800300000|2022-08-18 05:25:00|9337.8|9334|9336.8|9333|9339.1|9335.3|9335.9|9332.5|10
1660800600000|2022-08-18 05:30:00|9336.6|9332.8|9349.3|9346.5|9351.9|9348.5|9336.1|9332.3|216
1660800900000|2022-08-18 05:35:00|9349.6|9345.8|9350.6|9346.8|9352.5|9348.8|9346.9|9343.8|223
1660801200000|2022-08-18 05:40:00|9349.6|9345.8|9348.2|9344.4|9351.7|9348.5|9346.1|9341.8|238
1660801500000|2022-08-18 05:45:00|9348.1|9344.3|9339.2|9335.4|9351.6|9348.1|9339.2|9335.4|163
1660801800000|2022-08-18 05:50:00|9339.1|9335.3|9350.2|9346.4|9351.2|9347.8|9339.1|9335.3|121
1660802100000|2022-08-18 05:55:00|9350.1|9346.3|9346.2|9342.4|9351.9|9348.8|9346.2|9342.4|117
1660802400000|2022-08-18 06:00:00|9346|9342.2|9336|9332.2|9346.5|9342.7|9319.2|9316.3|243
1660802700000|2022-08-18 06:05:00|9335.7|9331.9|9338.2|9334.4|9343.5|9338.4|9328|9322.4|158
1660803000000|2022-08-18 06:10:00|9337.9|9335.1|9333.7|9329.9|9340.2|9336.4|9325.2|9320.7|106
1660803300000|2022-08-18 06:15:00|9334.2|9330.4|9342.2|9339.4|9346.2|9341.2|9334.2|9330.4|96
1660803600000|2022-08-18 06:20:00|9342.8|9340|9342.5|9338.7|9348.4|9343.9|9341.2|9337.1|81
1660803900000|2022-08-18 06:25:00|9341.2|9338.4|9315.7|9311.9|9343.2|9339.4|9309|9305.2|183
1660804200000|2022-08-18 06:30:00|9316.2|9312.4|9322.5|9318.7|9328|9324.2|9309.5|9305.4|273
1660804500000|2022-08-18 06:35:00|9322.3|9318.5|9320.1|9316.3|9328.2|9324.4|9314.2|9310.7|106
1660804800000|2022-08-18 06:40:00|9319.2|9315.4|9316.2|9312.4|9321.7|9317.9|9311.2|9307.4|142
1660805100000|2022-08-18 06:45:00|9315.5|9312.7|9308.7|9304.9|9324.5|9319.4|9307.7|9303.9|139
1660805400000|2022-08-18 06:50:00|9308.8|9305|9315.2|9311.4|9323.2|9319.4|9308.2|9304.5|113
1660805700000|2022-08-18 06:55:00|9315.5|9311.7|9303.1|9299.3|9316|9312.2|9301.5|9297.7|267
1660806000000|2022-08-18 07:00:00|9303.6|9299.8|9293.8|9290|9310.5|9306.7|9286.1|9282.3|399
1660806300000|2022-08-18 07:05:00|9293.3|9289.5|9310.2|9306.4|9310.5|9306.7|9288.1|9284.3|334
1660806600000|2022-08-18 07:10:00|9310.5|9306.7|9320.5|9316.7|9323.3|9319.5|9307.8|9304|377
1660806900000|2022-08-18 07:15:00|9320.8|9317|9307.1|9303.3|9322.1|9318.6|9306.1|9302.3|197
1660807200000|2022-08-18 07:20:00|9307.3|9303.5|9286.8|9284|9308.1|9305.3|9282.1|9279|319
1660807500000|2022-08-18 07:25:00|9287.1|9283.3|9293|9289.2|9297.5|9293.7|9277.6|9272.3|600
1660807800000|2022-08-18 07:30:00|9293.5|9289.7|9313.3|9309.5|9315.6|9311.8|9291.5|9287.7|220
1660808100000|2022-08-18 07:35:00|9313|9309.2|9314.1|9310.3|9314.8|9311|9300.1|9296.3|280
1660808400000|2022-08-18 07:40:00|9312.8|9309|9312.6|9308.8|9332.2|9328.4|9299.5|9294.3|944
1660808700000|2022-08-18 07:45:00|9312.8|9309|9318.5|9314.7|9322.8|9319.3|9307|9303.2|282
1660809000000|2022-08-18 07:50:00|9318.1|9314.3|9317.1|9313.3|9328.8|9325.3|9309.1|9305.3|377
1660809300000|2022-08-18 07:55:00|9317.3|9313.5|9332.6|9328.8|9336.1|9333|9317.3|9313.5|384
1660809600000|2022-08-18 08:00:00|9332.9|9329.1|9348.1|9344.3|9358.8|9355.7|9318.8|9315.3|974
1660809900000|2022-08-18 08:05:00|9347.8|9344|9362.8|9359|9367.8|9365|9344.9|9341.1|1028
1660810200000|2022-08-18 08:10:00|9363.2|9359.4|9347|9343.2|9366.5|9363.4|9343.1|9339.3|576
1660810500000|2022-08-18 08:15:00|9346.6|9342.8|9356.5|9352.7|9359.2|9355.4|9342.8|9339|1061
1660810800000|2022-08-18 08:20:00|9356.9|9353.1|9354.6|9350.8|9357.2|9354.1|9340.2|9336.4|1724
1660811100000|2022-08-18 08:25:00|9353.9|9350.1|9350|9346.2|9354|9351.2|9331.3|9328|5831
1660811400000|2022-08-18 08:30:00|9350.1|9346.3|9364.6|9360.8|9369.6|9366.8|9346|9342.5|3115
1660811700000|2022-08-18 08:35:00|9364.2|9361.4|9396.9|9394.1|9397.9|9394.1|9360.6|9356.8|873
1660812000000|2022-08-18 08:40:00|9397.6|9393.8|9419.3|9415.5|9420|9416.2|9381.6|9377.8|1423
1660812300000|2022-08-18 08:45:00|9419.7|9415.9|9455.2|9451.4|9457.7|9454.6|9415.3|9411.5|3066
1660812600000|2022-08-18 08:50:00|9455.4|9451.6|9436|9433.2|9457.7|9453.9|9435.7|9432.5|2010
1660812900000|2022-08-18 08:55:00|9436.7|9433.9|9454.7|9450.9|9458.3|9455.2|9428|9424.9|1301
1660813200000|2022-08-18 09:00:00|9454|9451.2|9474.1|9471.3|9476.4|9473.3|9450.7|9447.5|2000
1660813500000|2022-08-18 09:05:00|9474.4|9470.6|9472.1|9468.3|9491.1|9488.3|9467|9464.2|1471
1660813800000|2022-08-18 09:10:00|9471.4|9468.6|9458.1|9455.3|9478.1|9474.9|9453.1|9449.3|1198
1660814100000|2022-08-18 09:15:00|9458.4|9455.6|9469.9|9466.1|9476.1|9472.6|9452.4|9448.9|921
1660814400000|2022-08-18 09:20:00|9471.4|9467.6|9448|9444.2|9472.7|9469.3|9448|9444.2|1058
1660814700000|2022-08-18 09:25:00|9447|9443.2|9437.9|9434.1|9452.4|9448.6|9433.2|9429.4|1113
1660815000000|2022-08-18 09:30:00|9437.6|9434.8|9441.9|9438.1|9449.7|9446.1|9436.9|9433.4|861
1660815300000|2022-08-18 09:35:00|9442.1|9438.3|9439.9|9436.1|9447.6|9443.8|9425.9|9422.1|637
1660815600000|2022-08-18 09:40:00|9439.2|9436.4|9431.9|9428.1|9442.6|9438.8|9421.2|9417.4|531
1660815900000|2022-08-18 09:45:00|9431.6|9427.8|9437.2|9434.4|9445.2|9442.4|9431.2|9427.4|329
1660816200000|2022-08-18 09:50:00|9439.4|9435.6|9459.2|9456.4|9463.6|9460.1|9437.2|9433.4|1028
1660816500000|2022-08-18 09:55:00|9460.2|9456.1|9455.5|9451.7|9469.6|9465.8|9452.2|9448.7|886
1660816800000|2022-08-18 10:00:00|9455.9|9452.1|9458.8|9455|9473.9|9469.7|9444.5|9441.4|662
1660817100000|2022-08-18 10:05:00|9458.5|9454.7|9464.2|9460.4|9468.5|9465.7|9456.5|9453.7|563
1660817400000|2022-08-18 10:10:00|9464.7|9460.9|9451.2|9447.4|9468.5|9465.7|9450.2|9446.4|1143
1660817700000|2022-08-18 10:15:00|9451.5|9447.7|9455.8|9452|9463.5|9460|9446.8|9443|494
1660818000000|2022-08-18 10:20:00|9454.8|9451.3|9453.7|9449.9|9467.4|9463.6|9451.4|9448.3|281
1660818300000|2022-08-18 10:25:00|9454.4|9450.6|9462.8|9459|9469.6|9465.8|9450.4|9446.9|249
1660818600000|2022-08-18 10:30:00|9461.8|9460|9462.3|9458.5|9468.1|9465|9452.4|9449.6|562
1660818900000|2022-08-18 10:35:00|9461.9|9458.1|9462.9|9459.1|9473.8|9469|9458.8|9455.5|457
1660819200000|2022-08-18 10:40:00|9463.1|9459.3|9449.1|9445.3|9473.1|9469.3|9447.7|9444.1|1090
1660819500000|2022-08-18 10:45:00|9447.7|9443.9|9440.7|9436.9|9453.1|9449.3|9438.7|9435.2|527
1660819800000|2022-08-18 10:50:00|9441|9437.2|9438.7|9434.9|9445.6|9441.8|9433.4|9429.9|485
1660820100000|2022-08-18 10:55:00|9438.2|9434.4|9453.7|9449.9|9457.4|9454.6|9435.7|9432.2|152
1660820400000|2022-08-18 11:00:00|9454.2|9450.4|9439.4|9435.6|9454.2|9450.4|9434.5|9430.7|265
1660820700000|2022-08-18 11:05:00|9439|9435.2|9433.8|9430|9446.7|9442.9|9433|9429.4|398
1660821000000|2022-08-18 11:10:00|9433.3|9429.5|9439.3|9435.5|9444.3|9440.5|9422|9418.2|696
1660821300000|2022-08-18 11:15:00|9439|9436.2|9443.7|9439.9|9455|9451.5|9439|9436.2|314
1660821600000|2022-08-18 11:20:00|9444.3|9440.5|9435.3|9431.5|9447|9443.2|9427|9423.5|319
1660821900000|2022-08-18 11:25:00|9435.5|9431.7|9441.6|9437.8|9447.3|9444.2|9427.3|9423.5|561
1660822200000|2022-08-18 11:30:00|9441.3|9437.5|9463.3|9460.5|9467.3|9463.9|9438.3|9435|304
1660822500000|2022-08-18 11:35:00|9461.3|9459.5|9461.3|9457.5|9466.6|9462.8|9455.3|9452.5|161
1660822800000|2022-08-18 11:40:00|9461|9458.2|9461.3|9458.5|9469|9465.5|9459.3|9455.5|304
1660823100000|2022-08-18 11:45:00|9460.9|9458.1|9461.3|9457.5|9466.6|9463.3|9449.8|9446|192
1660823400000|2022-08-18 11:50:00|9461.6|9457.8|9455.3|9451.5|9462.3|9458.5|9442.9|9439.1|318
1660823700000|2022-08-18 11:55:00|9454.3|9451.2|9465.9|9462.1|9471.6|9467.8|9454.3|9451.2|324
1660824000000|2022-08-18 12:00:00|9466.3|9462.5|9458.2|9454.4|9475.6|9472.5|9458.2|9454.4|392
1660824300000|2022-08-18 12:05:00|9457.6|9453.8|9439.9|9437.1|9478.3|9474.5|9438.2|9434.4|571
1660824600000|2022-08-18 12:10:00|9440.9|9436.4|9447.6|9443.8|9452.2|9448.4|9434.2|9430.4|259
1660824900000|2022-08-18 12:15:00|9447.4|9443.6|9447.2|9444.4|9463.2|9457.8|9443.9|9440.1|203
1660825200000|2022-08-18 12:20:00|9447.6|9443.8|9449.9|9446.1|9455.2|9451.4|9439.6|9435.4|424
1660825500000|2022-08-18 12:25:00|9444.6|9441.8|9479.2|9471.4|9479.9|9475.8|9444.6|9441.8|789
1660825800000|2022-08-18 12:30:00|9478.9|9471.1|9491.9|9488.1|9494.6|9490.8|9467.1|9463.3|926
1660826100000|2022-08-18 12:35:00|9491.5|9488.7|9494.9|9492.1|9522.9|9519.1|9490.9|9487.4|1555
1660826400000|2022-08-18 12:40:00|9495.2|9492.4|9480.5|9476.7|9502.2|9498.4|9470.2|9466.4|792
1660826700000|2022-08-18 12:45:00|9481|9477.2|9481.2|9477.4|9485.2|9482.1|9470.2|9466.4|733
1660827000000|2022-08-18 12:50:00|9481.6|9478.8|9479.9|9476.1|9488.6|9485.8|9479.4|9475.6|577
1660827300000|2022-08-18 12:55:00|9479.7|9475.9|9456.7|9452.9|9505.6|9501.8|9456.7|9452.9|1225
1660827600000|2022-08-18 13:00:00|9457.1|9453.3|9511.7|9507.9|9530.9|9527.4|9444.2|9440.4|2644
1660827900000|2022-08-18 13:05:00|9511.4|9507.6|9500.9|9497.1|9533.6|9530.1|9499.2|9495.4|1769
1660828200000|2022-08-18 13:10:00|9500.2|9497.4|9488.8|9485|9511.2|9508.1|9484.8|9481.7|1802
1660828500000|2022-08-18 13:15:00|9488.5|9484.7|9494.2|9490.4|9501.5|9497.7|9486.5|9482|888
1660828800000|2022-08-18 13:20:00|9494.5|9490.7|9475.1|9471.3|9497.1|9493.7|9465.3|9461.5|1333
1660829100000|2022-08-18 13:25:00|9474.8|9471|9495.1|9491.3|9504.3|9500.5|9474.1|9470.3|810
1660829400000|2022-08-18 13:30:00|9495.8|9492|9500.5|9496.7|9511.1|9506.8|9477.1|9474.3|1082
1660829700000|2022-08-18 13:35:00|9500.1|9497.3|9534.8|9532|9536.3|9533|9499.5|9495.7|2246
1660830000000|2022-08-18 13:40:00|9535.1|9531.3|9534.1|9530.3|9545.1|9542|9520.8|9516|1999
1660830300000|2022-08-18 13:45:00|9533.5|9530.7|9524.1|9520.3|9538.1|9534.3|9512.1|9508.3|1021
1660830600000|2022-08-18 13:50:00|9523.1|9520|9536.1|9532.3|9543.8|9540|9521.5|9518.3|1233
1660830900000|2022-08-18 13:55:00|9536.8|9533|9512.8|9509|9547.8|9544.7|9512.4|9509|1041
1660831200000|2022-08-18 14:00:00|9512.4|9509.6|9502.4|9498.6|9519.3|9516|9491.9|9487.6|1093
1660831500000|2022-08-18 14:05:00|9502.7|9498.9|9514.4|9510.6|9516.4|9513.6|9486.4|9483.3|871
1660831800000|2022-08-18 14:10:00|9514.8|9511|9499.7|9495.9|9517.1|9514|9494.4|9490.6|915
1660832100000|2022-08-18 14:15:00|9499.1|9495.3|9511.4|9507.6|9523.9|9520.6|9497.4|9494.1|1003
1660832400000|2022-08-18 14:20:00|9511.1|9507.3|9528.7|9524.9|9532.4|9528.6|9510.4|9507.3|821
1660832700000|2022-08-18 14:25:00|9528.4|9525.6|9531.7|9527.9|9535.4|9532.2|9524|9520.6|654
1660833000000|2022-08-18 14:30:00|9532|9528.9|9561.4|9557.6|9564.7|9561.6|9513.4|9510.3|3009
1660833300000|2022-08-18 14:35:00|9561.7|9557.9|9560.4|9557.6|9571|9568.2|9541.7|9538.2|1840
1660833600000|2022-08-18 14:40:00|9560.7|9556.6|9564.7|9561.9|9571.5|9568.2|9552.7|9549.6|1097
1660833900000|2022-08-18 14:45:00|9565|9561.2|9571|9568.2|9575.4|9572.6|9556.7|9553.9|1843
1660834200000|2022-08-18 14:50:00|9571.7|9567.9|9570.4|9567.6|9575.4|9572.2|9554.7|9551.2|1229
1660834500000|2022-08-18 14:55:00|9571|9567.2|9562|9558.2|9582.7|9579.6|9552.4|9548.7|1518
1660834800000|2022-08-18 15:00:00|9560.7|9557.9|9556.4|9552.6|9575.4|9572.2|9553.4|9549.6|1419
1660835100000|2022-08-18 15:05:00|9555.7|9552.9|9541|9537.2|9572.7|9568.9|9539.3|9535.9|1321
1660835400000|2022-08-18 15:10:00|9540.7|9537.9|9551.7|9547.9|9558.3|9554.5|9532.7|9528.9|732
1660835700000|2022-08-18 15:15:00|9551.8|9548|9570.3|9566.5|9572.5|9569.2|9540|9536.9|2511
1660836000000|2022-08-18 15:20:00|9570|9566.2|9562.5|9558.7|9578.7|9575.5|9556.7|9552.9|2032
1660836300000|2022-08-18 15:25:00|9562.2|9558.4|9570|9566.2|9583.7|9580.2|9544|9540.5|5440
1660836600000|2022-08-18 15:30:00|9569.7|9565.9|9562.3|9558.5|9571.7|9568.2|9551.7|9548.5|3136
1660836900000|2022-08-18 15:35:00|9563|9559.2|9562|9558.2|9565.6|9561.8|9550|9546.2|1931
1660837200000|2022-08-18 15:40:00|9562.3|9558.5|9551.3|9548.5|9564.6|9561.5|9544|9541.2|1088
1660837500000|2022-08-18 15:45:00|9552|9548.2|9540.6|9536.8|9553.3|9549.5|9526.9|9524.1|2115
1660837800000|2022-08-18 15:50:00|9540.3|9537.5|9528.9|9525.1|9540.6|9537.5|9526.3|9523.1|1299
1660838100000|2022-08-18 15:55:00|9528.6|9524.8|9548.1|9544.3|9550|9546.5|9526.3|9523.1|966
1660838400000|2022-08-18 16:00:00|9548.3|9544.5|9531.9|9529.1|9551.3|9548.1|9527.3|9523.5|1042
1660838700000|2022-08-18 16:05:00|9532.6|9528.8|9535.6|9531.8|9551.9|9549.1|9528.9|9525.5|653
1660839000000|2022-08-18 16:10:00|9534.7|9530.9|9530.6|9526.8|9540.2|9537.1|9526.9|9523.1|825
1660839300000|2022-08-18 16:15:00|9531.6|9527.8|9526.9|9523.1|9534.6|9531.4|9511.9|9508.8|437
1660839600000|2022-08-18 16:20:00|9526.6|9522.8|9513.9|9510.1|9526.6|9522.8|9509.9|9506.4|527
1660839900000|2022-08-18 16:25:00|9513.6|9510.8|9511.9|9508.1|9514.9|9511.1|9505.2|9501.7|301
1660840200000|2022-08-18 16:30:00|9511.5|9508.7|9489.2|9485.4|9513.5|9510.4|9480.9|9477.1|950
1660840500000|2022-08-18 16:35:00|9489.9|9486.1|9520.4|9516.6|9525.2|9521.4|9489.5|9485.7|1163
1660840800000|2022-08-18 16:40:00|9519.7|9515.9|9527.2|9523.4|9538.2|9534.7|9518.9|9515.7|596
1660841100000|2022-08-18 16:45:00|9527|9523.2|9540.5|9536.7|9541.2|9537.4|9520.5|9517.1|360
1660841400000|2022-08-18 16:50:00|9540.2|9536.4|9540.9|9537.1|9544|9540.7|9535.9|9532.1|446
1660841700000|2022-08-18 16:55:00|9540.5|9536.7|9541.2|9537.4|9546.2|9543.4|9536.5|9533.1|963
1660842000000|2022-08-18 17:00:00|9540.5|9537.7|9552.9|9550.1|9560.5|9557.1|9536.2|9533.1|1311
1660842300000|2022-08-18 17:05:00|9552.5|9549.7|9568.7|9564.9|9574.7|9571.4|9552.5|9549.1|1057
1660842600000|2022-08-18 17:10:00|9569.2|9565.4|9613.5|9609.7|9627.5|9623.7|9566.4|9562.7|2335
1660842900000|2022-08-18 17:15:00|9613.2|9609.4|9622.8|9619|9625.2|9621.9|9604.2|9600.4|1009
1660843200000|2022-08-18 17:20:00|9621.5|9617.7|9656.2|9653.4|9683.4|9675.6|9620.5|9616.7|4095
1660843500000|2022-08-18 17:25:00|9656.9|9653.1|9665.2|9661.4|9670.9|9667.7|9656.2|9652.4|772
1660843800000|2022-08-18 17:30:00|9665.5|9661.7|9679.5|9676.7|9684.2|9680.7|9659.2|9655.4|1517
1660844100000|2022-08-18 17:35:00|9680.2|9676.4|9672.8|9669|9685.2|9681.7|9669.5|9665.9|750
1660844400000|2022-08-18 17:40:00|9673.2|9670.4|9656.8|9653|9676.5|9673|9654.8|9651|1571
1660844700000|2022-08-18 17:45:00|9657.1|9653.3|9672.5|9668.7|9673.1|9669.3|9655.5|9651.7|1115
1660845000000|2022-08-18 17:50:00|9672.1|9668.3|9668.8|9665|9679.8|9676.3|9667.8|9664.6|1355
1660845300000|2022-08-18 17:55:00|9669.4|9666|9669.8|9666|9674.1|9671.3|9663.4|9660.1|1405
1660845600000|2022-08-18 18:00:00|9669.4|9665.6|9677.1|9673.3|9678.4|9675.3|9667.6|9663.8|1055
1660845900000|2022-08-18 18:05:00|9677.4|9673.6|9672.7|9668.9|9678.7|9674.9|9663.4|9660.6|869
1660846200000|2022-08-18 18:10:00|9673.1|9669.3|9664.1|9660.3|9678.4|9675.6|9660.7|9656.9|1455
1660846500000|2022-08-18 18:15:00|9663.1|9659.3|9630|9626.2|9664.1|9660.3|9624.7|9620.9|3348
1660846800000|2022-08-18 18:20:00|9630.4|9626.6|9624.7|9620.9|9639.7|9636.3|9609.4|9605.9|2046
1660847100000|2022-08-18 18:25:00|9624|9621.2|9601.4|9597.6|9624.7|9621.2|9586|9582.9|4544
1660847400000|2022-08-18 18:30:00|9600.7|9596.9|9599.4|9595.6|9608.4|9605.6|9589|9585.9|1005
1660847700000|2022-08-18 18:35:00|9601.4|9597.6|9584.4|9581.6|9602|9598.9|9580.4|9576.6|398
1660848000000|2022-08-18 18:40:00|9584|9581.2|9587.7|9584.9|9590|9586.9|9579.7|9575.9|696
1660848300000|2022-08-18 18:45:00|9587.3|9584.5|9591.3|9587.5|9591.3|9587.5|9582.7|9579.2|199
1660848600000|2022-08-18 18:50:00|9589.3|9585.5|9610.3|9606.5|9610.7|9606.9|9587.8|9584.5|491
1660848900000|2022-08-18 18:55:00|9609.7|9605.9|9601|9597.2|9611.7|9608.2|9597.7|9594.4|126
1660849200000|2022-08-18 19:00:00|9601.8|9598|9605|9601.2|9609.1|9605.5|9601|9597.2|143
1660849500000|2022-08-18 19:05:00|9606|9602.2|9611.6|9607.8|9611.6|9607.8|9603.3|9599.7|227
1660849800000|2022-08-18 19:10:00|9611.5|9607.7|9607|9603.2|9615.6|9611.2|9604.6|9600.8|81
1660850100000|2022-08-18 19:15:00|9606.6|9602.8|9611.6|9607.8|9612.3|9608.5|9603|9599.2|84
1660850400000|2022-08-18 19:20:00|9611.3|9607.5|9614.3|9610.5|9614.6|9611.2|9610.3|9607.2|210
1660850700000|2022-08-18 19:25:00|9613.6|9610.8|9605.3|9601.5|9615.1|9611.8|9604.6|9600.8|274
1660851000000|2022-08-18 19:30:00|9606.1|9602.3|9608.9|9605.1|9612.6|9608.8|9605.6|9601.8|53
1660851300000|2022-08-18 19:35:00|9608.6|9604.8|9607.6|9603.8|9609.6|9605.8|9593.9|9590.5|174
1660851600000|2022-08-18 19:40:00|9607.3|9603.5|9610.6|9606.8|9612.9|9609.1|9606.2|9603.1|159
1660851900000|2022-08-18 19:45:00|9610.4|9606.6|9601.9|9598.1|9611.2|9607.4|9600.6|9594.8|62
1660852200000|2022-08-18 19:50:00|9602.1|9598.3|9608.1|9604.3|9608.9|9605.1|9599.9|9596.1|127
1660852500000|2022-08-18 19:55:00|9608.4|9604.6|9607.1|9603.3|9610.2|9606.4|9603.9|9600.6|268
1660852800000|2022-08-18 20:00:00|9605.6|9602.8|9604.6|9600.8|9611.9|9608.8|9602.6|9599.3|157
1660853100000|2022-08-18 20:05:00|9603.9|9601.1|9593.4|9589.6|9605.7|9601.9|9591.9|9588.1|242
1660853400000|2022-08-18 20:10:00|9592.4|9588.6|9596.9|9594.1|9602.5|9599.1|9592|9588.2|117
1660853700000|2022-08-18 20:15:00|9598.2|9594.4|9600.5|9596.7|9601.9|9598.1|9597.5|9593.7|160
1660854000000|2022-08-18 20:20:00|9601.5|9597.7|9604.8|9601|9605|9601.2|9601.5|9597.1|42
1660854300000|2022-08-18 20:25:00|9604.5|9600.7|9604.5|9601.7|9608.5|9604.7|9601.5|9597.7|174
1660854600000|2022-08-18 20:30:00|9603.5|9600.7|9605.3|9601.5|9609.8|9606|9601.3|9597.5|271
1660854900000|2022-08-18 20:35:00|9606.2|9602.4|9601.8|9599|9609.2|9604.7|9597.7|9593.9|41
1660855200000|2022-08-18 20:40:00|9602.2|9599.4|9604.5|9600.7|9606.8|9602.9|9601.5|9598.7|34
1660855500000|2022-08-18 20:45:00|9604.1|9600.3|9592.3|9588.5|9609.1|9605.3|9588.5|9584.7|69
1660855800000|2022-08-18 20:50:00|9592.8|9589|9592.5|9588.7|9597.5|9593.7|9591.5|9588.7|25
1660856100000|2022-08-18 20:55:00|9591.8|9589|9593.1|9590.3|9597.1|9591.7|9586.1|9581.7|286
1660856400000|2022-08-18 21:00:00|9593.8|9590|9597.8|9595|9598.5|9595|9593.1|9588.7|3
1660856700000|2022-08-18 21:05:00|9598.1|9595.3|9598.1|9595.3|9598.1|9595.3|9598.1|9595.3|9
1660857000000|2022-08-18 21:10:00|9598.8|9596|9600.1|9597.3|9600.1|9597.3|9598.8|9596|16
1660857300000|2022-08-18 21:15:00|||||||||3
1660857600000|2022-08-18 21:20:00|9601.1|9598.3|9600.7|9597.9|9602.4|9598.9|9600.7|9597.8|12
1660857900000|2022-08-18 21:25:00|9601.4|9598.6|9600.7|9597.9|9601.4|9598.6|9600.7|9597.9|4
1660858200000|2022-08-18 21:30:00|9601.4|9598.6|9601.4|9598.6|9601.4|9598.6|9601.4|9598.6|6
1660858800000|2022-08-18 21:40:00|9602|9599.2|9601.7|9598.9|9603|9600.2|9601.4|9597.6|10
1660859100000|2022-08-18 21:45:00|9602.7|9599.9|9605.4|9602.6|9605.4|9602.6|9602.7|9599.9|230
1660859400000|2022-08-18 21:50:00|9605.3|9602.5|9604.3|9600.5|9605.7|9602.5|9604|9600.2|19
1660859700000|2022-08-18 21:55:00|9605|9601.5|9607|9599.2|9607|9602.5|9605|9599.2|23
1660867200000|2022-08-19 00:00:00|9618.8|9611|9608.3|9604.5|9635.1|9629.5|9605|9599.3|92
1660867500000|2022-08-19 00:05:00|9608|9604.2|9597.1|9593.3|9611.8|9606.5|9594.3|9590.3|168
1660867800000|2022-08-19 00:10:00|9596.6|9592.8|9601.1|9593.3|9603.4|9597.8|9589.6|9585.8|26
1660868100000|2022-08-19 00:15:00|9601.4|9593.6|9613.1|9605.3|9613.1|9607.8|9601.1|9593.6|24
1660868400000|2022-08-19 00:20:00|9612.1|9604.3|9603.8|9600|9613.4|9607.8|9598.9|9593.6|52
1660868700000|2022-08-19 00:25:00|9604.3|9600.5|9610.2|9606.4|9610.9|9607.1|9603.1|9596.9|30
1660869000000|2022-08-19 00:30:00|9609.7|9605.9|9605.4|9601.6|9611.4|9606.8|9603.1|9597.6|26
1660869300000|2022-08-19 00:35:00|9606.6|9602.8|9608.4|9604.6|9611.7|9607.4|9602.9|9596.6|225
1660869600000|2022-08-19 00:40:00|9608.9|9605.1|9608.2|9604.4|9610.4|9606.6|9600.9|9594.8|180
1660869900000|2022-08-19 00:45:00|9610|9602.2|9610.2|9606.4|9612|9606.7|9601.2|9595.4|22
1660870200000|2022-08-19 00:50:00|9612.4|9604.6|9618.2|9614.4|9620.7|9615.4|9610.7|9604.6|197
1660870500000|2022-08-19 00:55:00|9618.9|9615.1|9616.5|9612.7|9621.4|9615.4|9614.2|9608.9|21
1660870800000|2022-08-19 01:00:00|9618.7|9610.9|9623.5|9619.7|9632.7|9627|9604.4|9598.9|374
1660871100000|2022-08-19 01:05:00|9624.7|9616.9|9622.2|9618.4|9632.7|9627.2|9617.5|9611.7|203
1660871400000|2022-08-19 01:10:00|9622.7|9618.9|9614.5|9610.7|9629.8|9625.2|9607.6|9603.8|103
1660871700000|2022-08-19 01:15:00|9616.3|9608.5|9618|9614.2|9628.6|9623.8|9614.5|9608.5|102
1660872000000|2022-08-19 01:20:00|9617.1|9613.3|9615.1|9611.3|9625.3|9619|9610.8|9607|65
1660872300000|2022-08-19 01:25:00|9617.3|9609.5|9617.5|9613.7|9620.6|9615.3|9613.8|9609.2|75
1660872600000|2022-08-19 01:30:00|9620|9612.2|9582.5|9578.7|9620.3|9614.7|9580.8|9574.8|159
1660872900000|2022-08-19 01:35:00|9581.1|9577.3|9572.1|9568.3|9587.9|9583.6|9570.4|9566.6|127
1660873200000|2022-08-19 01:40:00|9571.8|9568|9584.3|9580.5|9588.3|9583|9571.6|9566.5|114
1660873500000|2022-08-19 01:45:00|9584.1|9580.3|9584.1|9580.3|9592.1|9587.8|9580.1|9574.1|53
1660873800000|2022-08-19 01:50:00|9586.6|9578.8|9589.7|9585.9|9597.3|9591.3|9585.1|9578.8|52
1660874100000|2022-08-19 01:55:00|9589.2|9585.4|9583.1|9579.3|9595.9|9592.4|9582.7|9577.4|73
1660874400000|2022-08-19 02:00:00|9582.7|9578.9|9572.1|9568.3|9584.6|9579.6|9570.6|9566.4|107
1660874700000|2022-08-19 02:05:00|9572.4|9568.6|9574.1|9570.3|9578.6|9573.8|9570.6|9566.8|44
1660875000000|2022-08-19 02:10:00|9573.6|9569.8|9575.4|9571.6|9580.9|9575.3|9571.2|9567.1|118
1660875300000|2022-08-19 02:15:00|9575.2|9571.4|9581.7|9577.9|9586.9|9580.9|9575.2|9570.1|134
1660875600000|2022-08-19 02:20:00|9583.9|9576.1|9584.9|9581.1|9591.5|9585.7|9583.9|9576.1|143
1660875900000|2022-08-19 02:25:00|9584.7|9580.9|9584.7|9580.9|9587.2|9582.7|9580.5|9577.1|6
1660876200000|2022-08-19 02:30:00|9584.9|9581.1|9584|9580.2|9588.9|9583.6|9581.8|9577|15
1660876500000|2022-08-19 02:35:00|9584.7|9580.9|9590.5|9586.7|9590.5|9586.7|9583|9578|12
1660876800000|2022-08-19 02:40:00|9591|9587.2|9573.5|9565.7|9595.2|9590.5|9567.8|9562.4|96
1660877100000|2022-08-19 02:45:00|9571.7|9567.9|9576.8|9569|9579.2|9573.2|9569.3|9564.7|76
1660877400000|2022-08-19 02:50:00|9574.7|9570.9|9577|9573.2|9580.8|9576.9|9573|9568|79
1660877700000|2022-08-19 02:55:00|9576|9572.2|9583|9579.2|9588.5|9584.2|9575.3|9569.7|69
1660878000000|2022-08-19 03:00:00|9583.5|9579.7|9578.8|9575|9583.8|9579.7|9574.6|9570.7|65
1660878300000|2022-08-19 03:05:00|9578.5|9575.7|9558.4|9554.6|9579|9575.7|9557.8|9554.5|129
1660878600000|2022-08-19 03:10:00|9557.8|9555|9555.3|9551.5|9562.1|9559.3|9553.1|9548|112
1660878900000|2022-08-19 03:15:00|9555.4|9551.6|9554.8|9551|9560.8|9556|9551.3|9547|61
1660879200000|2022-08-19 03:20:00|9554.4|9550.6|9558.9|9555.1|9569.4|9564.8|9553.8|9550|108
1660879500000|2022-08-19 03:25:00|9559.1|9555.3|9571.1|9567.3|9573.7|9568.4|9558.1|9553.6|104
1660879800000|2022-08-19 03:30:00|9571.2|9567.4|9569.6|9565.8|9573.1|9568.9|9565.6|9561.3|34
1660880100000|2022-08-19 03:35:00|9569.9|9566.1|9568.6|9564.8|9571.4|9567.3|9567.4|9562.3|9
1660880400000|2022-08-19 03:40:00|9568.2|9564.4|9568.6|9564.8|9569.9|9565.9|9564.7|9559.6|32
1660880700000|2022-08-19 03:45:00|9568.1|9564.3|9565.9|9562.1|9569.4|9565.1|9564.1|9558.9|16
1660881000000|2022-08-19 03:50:00|9565.5|9561.7|9568.9|9565.1|9570.4|9566.2|9565.4|9561.6|9
1660881300000|2022-08-19 03:55:00|9568.7|9564.9|9566.5|9562.7|9570.4|9566.2|9565|9560.2|25
1660881600000|2022-08-19 04:00:00|9566.4|9562.6|9563.8|9560|9569.7|9565.9|9562.7|9559.2|41
1660881900000|2022-08-19 04:05:00|9563.7|9559.9|9564.7|9560.9|9565.7|9561|9558.7|9554.9|7
1660882200000|2022-08-19 04:10:00|9564.5|9560.7|9564.7|9556.9|9565.7|9560.9|9562|9556.9|4
1660882500000|2022-08-19 04:15:00|9562.8|9559|9564.7|9556.9|9566.5|9562.7|9561.2|9556.9|8
1660882800000|2022-08-19 04:20:00|9562.5|9558.7|9566.6|9558.8|9568|9562|9562.2|9556.9|12
1660883100000|2022-08-19 04:25:00|9564.5|9560.7|9561.5|9557.7|9566.6|9562.8|9561.1|9557.3|17
1660883400000|2022-08-19 04:30:00|9561.8|9558|9560.6|9557.8|9568|9561.3|9560.3|9556.8|21
1660883700000|2022-08-19 04:35:00|9560.8|9557|9565.4|9561.6|9566.6|9562.8|9559.6|9556.5|33
1660884000000|2022-08-19 04:40:00|9565.6|9561.8|9562.3|9558.5|9565.9|9562.1|9559.8|9555.8|24
1660884300000|2022-08-19 04:45:00|9561.3|9558.1|9562.4|9558.6|9562.6|9559.1|9559.9|9557|19
1660884600000|2022-08-19 04:50:00|9562.3|9558.5|9558.1|9554.3|9562.3|9558.5|9557.6|9553.8|13
1660884900000|2022-08-19 04:55:00|9557.9|9554.1|9559.4|9555.6|9561.9|9558.1|9557.3|9553.5|6
1660885200000|2022-08-19 05:00:00|9559.2|9555.4|9560.9|9557.1|9562.9|9559.1|9558.9|9555.1|32
1660885500000|2022-08-19 05:05:00|9560.6|9558.1|9561.6|9557.8|9561.9|9558.4|9559.9|9556.8|50
1660885800000|2022-08-19 05:10:00|9561.9|9558.1|9560.9|9557.1|9562.1|9558.3|9559.2|9556.4|41
1660886100000|2022-08-19 05:15:00|9560.2|9556.4|9558.9|9556.1|9560.9|9557.1|9558.9|9555.7|44
1660886400000|2022-08-19 05:20:00|9559.2|9556.4|9558.5|9555.7|9561.5|9557.7|9558.5|9555.4|49
1660886700000|2022-08-19 05:25:00|9559.2|9556.4|9559.5|9555.7|9561.8|9558.7|9558.5|9555.4|93
1660887000000|2022-08-19 05:30:00|9559.2|9555.4|9562|9558.2|9564.8|9561|9558.2|9555.4|109
1660887300000|2022-08-19 05:35:00|9562.5|9558.7|9558.5|9555.7|9567.2|9563.4|9558.5|9555.3|87
1660887600000|2022-08-19 05:40:00|9560.2|9557.4|9541.6|9537.8|9564.2|9561|9530.5|9526.7|412
1660887900000|2022-08-19 05:45:00|9541.1|9537.3|9555.5|9552.7|9556.1|9552.7|9539|9534|123
1660888200000|2022-08-19 05:50:00|9555.8|9553|9555.6|9551.8|9557.8|9554.3|9549.8|9546.3|96
1660888500000|2022-08-19 05:55:00|9555|9551.2|9558|9554.2|9565.8|9562.3|9551.5|9547.7|131
1660888800000|2022-08-19 06:00:00|9557.6|9553.8|9536.6|9532.8|9558.8|9554|9535.1|9531.7|178
1660889100000|2022-08-19 06:05:00|9536.8|9533|9527.5|9523.7|9541.8|9538|9526.6|9522.5|122
1660889400000|2022-08-19 06:10:00|9525.8|9523|9535.8|9532|9539.8|9535|9525.8|9522.8|141
1660889700000|2022-08-19 06:15:00|9535.1|9532.3|9544.1|9541.3|9545.1|9541.9|9529.4|9526.3|421
1660890000000|2022-08-19 06:20:00|9544.4|9540.6|9548.8|9545|9551.2|9547.4|9540.4|9537|127
1660890300000|2022-08-19 06:25:00|9548.1|9544.3|9543.1|9539.3|9554.1|9550.3|9540.4|9537.6|125
1660890600000|2022-08-19 06:30:00|9543.4|9539.6|9539.7|9535.9|9544.4|9539.6|9534.4|9530.6|178
1660890900000|2022-08-19 06:35:00|9540.7|9536.9|9534.7|9530.9|9541.2|9537.4|9529.4|9526.6|196
1660891200000|2022-08-19 06:40:00|9534.4|9530.6|9530.4|9526.6|9534.4|9531.6|9528.4|9525.6|123
1660891500000|2022-08-19 06:45:00|9530.2|9526.4|9531.4|9527.6|9534|9530.2|9527.7|9524.9|301
1660891800000|2022-08-19 06:50:00|9530.7|9527.9|9529.4|9525.6|9537.9|9534.1|9528.7|9525.6|223
1660892100000|2022-08-19 06:55:00|9528.7|9525.9|9533|9529.2|9537.9|9534.1|9528.4|9525.4|337
1660892400000|2022-08-19 07:00:00|9532.7|9528.9|9535.4|9531.6|9537|9533.9|9511|9507.6|863
1660892700000|2022-08-19 07:05:00|9534.7|9531.9|9515.8|9512|9542.7|9539.6|9513.4|9510|882
1660893000000|2022-08-19 07:10:00|9514.8|9511|9511.5|9507.7|9519.1|9514.8|9506.1|9502.3|619
1660893300000|2022-08-19 07:15:00|9511|9507.2|9505.5|9502.7|9516.5|9513|9500.5|9496.7|565
1660893600000|2022-08-19 07:20:00|9506.1|9502.3|9493.8|9490|9509.1|9505.3|9478.2|9474.4|889
1660893900000|2022-08-19 07:25:00|9493.5|9489.7|9489.8|9486|9497.8|9494.7|9473.9|9470.1|1066
1660894200000|2022-08-19 07:30:00|9489.5|9485.7|9499.1|9495.3|9502.4|9498.6|9489.2|9485.7|1301
1660894500000|2022-08-19 07:35:00|9499.8|9496|9513|9509.2|9517.7|9513.9|9495.4|9491.6|990
1660894800000|2022-08-19 07:40:00|9513.4|9509.6|9518.9|9515.1|9522|9519.2|9507.4|9503.9|869
1660895100000|2022-08-19 07:45:00|9518.7|9514.9|9539.7|9535.9|9539.7|9536.5|9518.4|9514.9|750
1660895400000|2022-08-19 07:50:00|9539|9536.2|9532|9528.2|9540.3|9536.5|9527.2|9522.2|337
1660895700000|2022-08-19 07:55:00|9532.3|9528.5|9553.3|9549.5|9565.9|9562.1|9532|9528.2|831
1660896000000|2022-08-19 08:00:00|9555.3|9551.5|9560.6|9556.8|9575.2|9572.1|9554.3|9550.5|1147
1660896300000|2022-08-19 08:05:00|9561.6|9557.8|9567.9|9564.1|9573.9|9570.1|9560.2|9556.8|463
1660896600000|2022-08-19 08:10:00|9568.2|9564.4|9520.9|9517.1|9568.2|9565.1|9506.1|9502.3|1266
1660896900000|2022-08-19 08:15:00|9520.3|9517.5|9501.9|9498.1|9524.6|9521.8|9489.3|9485.5|1240
1660897200000|2022-08-19 08:20:00|9500.8|9497|9502.6|9498.8|9509.3|9505.5|9489.3|9486|936
1660897500000|2022-08-19 08:25:00|9502.8|9499|9503.6|9499.8|9515|9510.6|9483.8|9480|4126
1660897800000|2022-08-19 08:30:00|9503.3|9499.5|9474.6|9470.8|9506.3|9501.1|9473.9|9470.8|2801
1660898100000|2022-08-19 08:35:00|9472.9|9470.1|9488.1|9484.3|9488.1|9484.3|9456.7|9453.5|1433
1660898400000|2022-08-19 08:40:00|9488.3|9484.5|9489|9485.2|9489|9486.2|9475.7|9471.9|647
1660898700000|2022-08-19 08:45:00|9489.3|9485.5|9475|9471.2|9492.3|9488.5|9470.7|9466.9|769
1660899000000|2022-08-19 08:50:00|9474.5|9470.7|9475.3|9471.5|9478.5|9474.7|9460.3|9456.5|617
1660899300000|2022-08-19 08:55:00|9474.7|9471.9|9474.3|9470.5|9481.6|9478.8|9467.3|9464.2|707
1660899600000|2022-08-19 09:00:00|9474|9471.2|9480.6|9476.8|9482.1|9478.8|9457|9453.8|621
1660899900000|2022-08-19 09:05:00|9480|9477.2|9499.6|9495.8|9505.3|9501.5|9479.3|9475.5|452
1660900200000|2022-08-19 09:10:00|9499.3|9496.5|9498.6|9494.8|9502.3|9499.1|9491|9487.2|336
1660900500000|2022-08-19 09:15:00|9499.3|9495.5|9528.6|9525.8|9531.3|9527.5|9492|9489.2|663
1660900800000|2022-08-19 09:20:00|9528.3|9525.5|9505.4|9501.6|9528.6|9525.5|9505.4|9501.6|512
1660901100000|2022-08-19 09:25:00|9505.6|9501.8|9497.8|9494|9511.3|9507.5|9492.1|9488.2|492
1660901400000|2022-08-19 09:30:00|9497.5|9493.7|9497.6|9493.8|9499.9|9496.1|9489.3|9486.1|199
1660901700000|2022-08-19 09:35:00|9498|9494.2|9486|9482.2|9504.3|9501.5|9483.8|9480|332
1660902000000|2022-08-19 09:40:00|9486.3|9482.5|9482.6|9478.8|9488.6|9484.8|9471.3|9467.5|652
1660902300000|2022-08-19 09:45:00|9482.5|9478.7|9483.8|9480|9486.3|9482.5|9477.5|9473.7|451
1660902600000|2022-08-19 09:50:00|9483.5|9479.7|9500.9|9497.1|9503.9|9500.1|9482.6|9478.8|358
1660902900000|2022-08-19 09:55:00|9501.3|9497.5|9502.2|9498.4|9513.6|9509.8|9495.6|9492.1|509
1660903200000|2022-08-19 10:00:00|9501.9|9498.1|9442.2|9438.4|9503.2|9500.1|9438.6|9434.8|793
1660903500000|2022-08-19 10:05:00|9442.7|9438.9|9452.7|9449.9|9466.4|9462.6|9442.7|9438.9|712
1660903800000|2022-08-19 10:10:00|9452.9|9450.1|9458.7|9454.9|9463.2|9459.4|9438.9|9435.1|416
1660904100000|2022-08-19 10:15:00|9459.2|9455.4|9441.9|9438.1|9463.2|9459.4|9439.9|9436.1|1287
1660904400000|2022-08-19 10:20:00|9442.9|9439.1|9414.6|9410.8|9445.9|9442.1|9411|9407.2|1312
1660904700000|2022-08-19 10:25:00|9414.9|9411.1|9434|9430.2|9436|9432.2|9411.1|9407.3|599
1660905000000|2022-08-19 10:30:00|9433.3|9430.5|9446.3|9442.5|9448.3|9443.8|9425.3|9421.5|615
1660905300000|2022-08-19 10:35:00|9445.6|9442.8|9435.1|9431.3|9450.1|9446.3|9426.3|9422.8|467
1660905600000|2022-08-19 10:40:00|9435.6|9431.8|9423.1|9419.3|9440.3|9434.3|9422.1|9417.1|450
1660905900000|2022-08-19 10:45:00|9422.8|9419|9416.6|9412.8|9429.6|9424.5|9408.3|9405.5|445
1660906200000|2022-08-19 10:50:00|9416.2|9412.4|9428.7|9424.9|9433.2|9429.4|9412.9|9409.6|351
1660906500000|2022-08-19 10:55:00|9428.9|9425.1|9431.2|9428.4|9436.9|9434.1|9425.9|9422.7|286
1660906800000|2022-08-19 11:00:00|9431.6|9428.8|9405.2|9401.4|9431.7|9428.8|9401.9|9398.1|664
1660907100000|2022-08-19 11:05:00|9405.6|9401.8|9410.5|9406.7|9412.9|9409.1|9402.7|9398.9|257
1660907400000|2022-08-19 11:10:00|9409.9|9407.1|9408.2|9404.4|9424.2|9419.4|9406.2|9403.4|321
1660907700000|2022-08-19 11:15:00|9407.9|9404.1|9417.7|9413.9|9420.5|9415.2|9406.2|9403.1|209
1660908000000|2022-08-19 11:20:00|9417|9413.2|9417.5|9413.7|9421.5|9417.7|9409.9|9407.1|239
1660908300000|2022-08-19 11:25:00|9416.5|9413|9418.5|9414.7|9421.5|9417.7|9415.2|9412.4|241
1660908600000|2022-08-19 11:30:00|9418.2|9414.4|9385.5|9381.7|9421.8|9418.7|9385.2|9381.4|745
1660908900000|2022-08-19 11:35:00|9384.9|9381.1|9390.6|9386.8|9398.5|9395.7|9382.5|9379.7|576
1660909200000|2022-08-19 11:40:00|9390.1|9386.3|9409.3|9405.5|9409.3|9405.8|9386.8|9383|485
1660909500000|2022-08-19 11:45:00|9408.6|9405.8|9392.2|9388.4|9408.6|9405.8|9385|9381.2|1138
1660909800000|2022-08-19 11:50:00|9391.5|9388.7|9409.6|9405.8|9417.9|9411.9|9389.2|9386.1|494
1660910100000|2022-08-19 11:55:00|9409.2|9405.4|9409.6|9406.8|9409.9|9406.8|9401.6|9397.8|424
1660910400000|2022-08-19 12:00:00|9409.9|9407.1|9424.9|9421.1|9430.2|9426.4|9406.6|9401.8|803
1660910700000|2022-08-19 12:05:00|9424.6|9421.8|9423.9|9420.1|9432.3|9428.5|9415.9|9412.3|760
1660911000000|2022-08-19 12:10:00|9424.2|9420.4|9424.2|9420.4|9429.6|9425.8|9412.9|9409.8|734
1660911300000|2022-08-19 12:15:00|9424.6|9420.8|9451|9447.2|9451.1|9447.3|9423.2|9419.4|1168
1660911600000|2022-08-19 12:20:00|9451.4|9447.6|9431.9|9428.1|9451.4|9448.1|9428.9|9425.1|353
1660911900000|2022-08-19 12:25:00|9431.5|9427.7|9443.8|9440|9443.8|9440|9422.9|9419.1|497
1660912200000|2022-08-19 12:30:00|9443.5|9439.7|9432.8|9429|9443.5|9439.7|9426.5|9422.7|336
1660912500000|2022-08-19 12:35:00|9432.2|9428.4|9442.1|9438.3|9456.1|9450.5|9430.8|9427|608
1660912800000|2022-08-19 12:40:00|9439.5|9436.7|9443.8|9440|9456.1|9453|9437.6|9433.8|426
1660913100000|2022-08-19 12:45:00|9444.2|9441.4|9436.8|9433|9444.8|9441.4|9433.8|9431|420
1660913400000|2022-08-19 12:50:00|9437|9433.2|9455.1|9451.3|9466.5|9462.7|9432.5|9429|766
1660913700000|2022-08-19 12:55:00|9454.8|9451|9471.1|9467.3|9471.7|9467.9|9440.3|9436.5|885
1660914000000|2022-08-19 13:00:00|9471.6|9467.8|9464.9|9461.1|9490.1|9486.3|9463.4|9459.6|1326
1660914300000|2022-08-19 13:05:00|9464.1|9460.3|9485.2|9481.4|9494.9|9491.6|9460.1|9456.6|712
1660914600000|2022-08-19 13:10:00|9485.7|9481.9|9486.6|9482.8|9496.7|9493.6|9482.4|9478.6|654
1660914900000|2022-08-19 13:15:00|9486.1|9482.3|9483.1|9479.3|9492.4|9488.6|9464.6|9460.8|976
1660915200000|2022-08-19 13:20:00|9483.4|9479.6|9529.7|9525.9|9532.7|9529.6|9483.4|9479.6|1471
1660915500000|2022-08-19 13:25:00|9529.4|9525.6|9575|9571.2|9579.3|9575.4|9529|9525.2|2361
1660915800000|2022-08-19 13:30:00|9574.8|9571|9597.9|9595.1|9602.3|9598.5|9556.7|9553.5|2251
1660916100000|2022-08-19 13:35:00|9598.3|9595.5|9599.6|9595.8|9613.9|9610.4|9594.2|9590.8|2549
1660916400000|2022-08-19 13:40:00|9598.9|9595.1|9577.6|9573.8|9617.5|9614.1|9577.6|9573.8|1359
1660916700000|2022-08-19 13:45:00|9577.2|9574.4|9572.9|9569.1|9588.4|9585.1|9567.9|9564.4|1220
1660917000000|2022-08-19 13:50:00|9571.7|9567.9|9557.6|9553.8|9573.6|9570.1|9543.9|9540.3|2084
1660917300000|2022-08-19 13:55:00|9556.9|9553.1|9554.9|9551.1|9567.6|9563.8|9549.3|9546|819
1660917600000|2022-08-19 14:00:00|9555.6|9552.1|9567.6|9563.8|9570.6|9567.5|9536.9|9533.8|1108
1660917900000|2022-08-19 14:05:00|9569.3|9565.5|9569.6|9565.8|9594.9|9591.1|9563.9|9560.5|1490
1660918200000|2022-08-19 14:10:00|9569.2|9565.4|9588.5|9584.7|9592|9588.4|9564.2|9560.8|1141
1660918500000|2022-08-19 14:15:00|9587.8|9584|9628.5|9624.7|9630.2|9625.4|9580|9576.2|1031
1660918800000|2022-08-19 14:20:00|9628.2|9625.4|9623.9|9621.1|9648.9|9645.4|9622.9|9619.4|1370
1660919100000|2022-08-19 14:25:00|9624.2|9621.4|9612.2|9608.4|9627.2|9623.4|9595.2|9591.8|695
1660919400000|2022-08-19 14:30:00|9612.5|9609.4|9646.8|9643|9646.9|9643.6|9598.5|9594.7|1472
1660919700000|2022-08-19 14:35:00|9645.8|9640.7|9641.8|9638|9650.1|9647|9627.8|9624|1190
1660920000000|2022-08-19 14:40:00|9642.1|9638.3|9629.8|9627|9643.8|9640|9626.8|9623|788
1660920300000|2022-08-19 14:45:00|9629.2|9626|9637.2|9634.4|9649.8|9646.7|9624.5|9621|677
1660920600000|2022-08-19 14:50:00|9637.5|9633.7|9613.8|9610|9640.8|9637.4|9609.2|9605.4|617
1660920900000|2022-08-19 14:55:00|9613.5|9609.7|9606.5|9602.7|9623.5|9620|9599.9|9596.7|953
1660921200000|2022-08-19 15:00:00|9605.9|9603.1|9604.1|9600.3|9614.9|9611.1|9587.5|9583.7|721
1660921500000|2022-08-19 15:05:00|9604.5|9601.3|9588.1|9584.3|9606.8|9603.7|9585.2|9581.9|1074
1660921800000|2022-08-19 15:10:00|9587.8|9584|9604.1|9600.3|9609.3|9606|9579.5|9576|721
1660922100000|2022-08-19 15:15:00|9602.8|9600|9628.4|9624.6|9643.5|9639.7|9599.8|9597|1357
1660922400000|2022-08-19 15:20:00|9628.7|9624.9|9634.4|9631.6|9641.4|9637.3|9624.1|9620.6|1003
1660922700000|2022-08-19 15:25:00|9634.7|9630.9|9631.1|9627.3|9647.7|9644.6|9622.5|9619|3227
1660923000000|2022-08-19 15:30:00|9631.5|9627.7|9640.7|9637.9|9643.7|9640.3|9627.1|9623.8|1880
1660923300000|2022-08-19 15:35:00|9640.4|9637.6|9679.3|9675.5|9681.6|9677.8|9640.4|9637.2|2888
1660923600000|2022-08-19 15:40:00|9679|9676.2|9698|9695.2|9712.3|9709.2|9679|9675.5|1800
1660923900000|2022-08-19 15:45:00|9698.6|9694.8|9714.3|9711.5|9726.3|9723.2|9685|9681.5|1441
1660924200000|2022-08-19 15:50:00|9714.6|9710.8|9719.6|9715.8|9726|9722.2|9712|9709.2|610
1660924500000|2022-08-19 15:55:00|9718.9|9715.1|9719|9715.2|9728|9724.8|9706|9702.8|866
1660924800000|2022-08-19 16:00:00|9718|9715.5|9728.3|9724.5|9735.6|9732.8|9714.5|9710.7|1033
1660925100000|2022-08-19 16:05:00|9728.8|9725|9710|9707.2|9735.6|9731.8|9706|9702.5|983
1660925400000|2022-08-19 16:10:00|9710.7|9706.9|9717|9713.2|9718.4|9715.5|9707.3|9703.5|437
1660925700000|2022-08-19 16:15:00|9716|9712.9|9704|9700.2|9717.7|9714.9|9704|9700.2|1007
1660926000000|2022-08-19 16:20:00|9703.6|9699.8|9683.3|9679.5|9709.3|9706.2|9679.9|9676.1|744
1660926300000|2022-08-19 16:25:00|9682.9|9679.1|9673.6|9669.8|9688.5|9684.7|9666.7|9663.5|629
1660926600000|2022-08-19 16:30:00|9674.9|9671.1|9673.6|9669.8|9689|9686.2|9671.6|9668.8|513
1660926900000|2022-08-19 16:35:00|9673.9|9670.1|9686.6|9682.8|9690.3|9686.8|9673|9670.1|398
1660927200000|2022-08-19 16:40:00|9686.3|9682.5|9667|9663.2|9688|9684.5|9666.4|9662.6|895
1660927500000|2022-08-19 16:45:00|9667.4|9663.6|9659.4|9655.6|9676|9672.5|9655.4|9652.4|653
1660927800000|2022-08-19 16:50:00|9660|9656.2|9679.5|9675.7|9680.7|9677.2|9660|9656.2|404
1660928100000|2022-08-19 16:55:00|9680.3|9676.5|9667|9663.2|9681.3|9678.5|9661.8|9658|391
1660928400000|2022-08-19 17:00:00|9666.3|9662.5|9662|9658.2|9672.7|9668.9|9660.7|9657.5|550
1660928700000|2022-08-19 17:05:00|9661.3|9657.5|9649.7|9645.9|9665.7|9662.5|9643|9639.9|654
1660929000000|2022-08-19 17:10:00|9649|9645.2|9648.3|9645.5|9654.2|9650.9|9646|9642.9|498
1660929300000|2022-08-19 17:15:00|9648|9645.2|9657.8|9654|9662.8|9659|9640.7|9636.9|687
1660929600000|2022-08-19 17:20:00|9658|9654.2|9637.8|9634|9658|9654.9|9633.8|9630|434
1660929900000|2022-08-19 17:25:00|9637.4|9634.6|9634.1|9630.3|9640.4|9637.3|9630.1|9626.6|546
1660930200000|2022-08-19 17:30:00|9634.4|9631.3|9619.7|9615.9|9638.1|9634.9|9611.1|9607.3|1016
1660930500000|2022-08-19 17:35:00|9618.4|9615.6|9601.4|9597.6|9619.4|9615.6|9590.1|9586.8|749
1660930800000|2022-08-19 17:40:00|9601.1|9597.3|9600.7|9596.9|9610.4|9607|9596.1|9592.6|516
1660931100000|2022-08-19 17:45:00|9600|9596.2|9579.4|9575.6|9601.7|9598.6|9575.8|9572.5|871
1660931400000|2022-08-19 17:50:00|9583.1|9576.6|9592.7|9588.9|9593.7|9589.9|9578.8|9575|657
1660931700000|2022-08-19 17:55:00|9591.7|9589.2|9578.4|9574.6|9596.4|9592.7|9570.4|9567.6|881
1660932000000|2022-08-19 18:00:00|9579.4|9575.6|9578.9|9575.1|9592.7|9589.6|9574|9570.6|1384
1660932300000|2022-08-19 18:05:00|9578.7|9574.9|9584.7|9581.9|9589|9585.5|9577|9573.9|883
1660932600000|2022-08-19 18:10:00|9584.4|9581.6|9568.1|9564.3|9586|9583.2|9561.7|9558.6|1000
1660932900000|2022-08-19 18:15:00|9567.4|9563.6|9578.4|9574.6|9579.7|9575.9|9548.7|9545.6|1443
1660933200000|2022-08-19 18:20:00|9578.1|9574.3|9575.4|9572.6|9588.1|9584.9|9569.7|9566.3|1400
1660933500000|2022-08-19 18:25:00|9575.7|9571.9|9632.4|9629.6|9638.4|9635.6|9573.7|9570.9|6018
1660933800000|2022-08-19 18:30:00|9631.8|9629|9631.7|9627.9|9635.1|9631.3|9624.7|9620.9|857
1660934100000|2022-08-19 18:35:00|9630.4|9627.6|9621.3|9617.5|9631|9627.6|9617.7|9613.9|326
1660934400000|2022-08-19 18:40:00|9621.7|9617.9|9614.7|9610.9|9622|9618.6|9612|9608.6|319
1660934700000|2022-08-19 18:45:00|9615|9611.2|9609.7|9605.9|9619|9615.6|9608.7|9604.9|214
1660935000000|2022-08-19 18:50:00|9609.3|9605.5|9598.4|9594.6|9610.2|9606.4|9597|9593.2|131
1660935300000|2022-08-19 18:55:00|9598|9594.2|9598.3|9594.5|9602|9598.6|9595|9591.2|116
1660935600000|2022-08-19 19:00:00|9598.7|9594.9|9594.5|9590.7|9602.8|9599.6|9585.7|9582.9|244
1660935900000|2022-08-19 19:05:00|9593.7|9589.9|9588.2|9584.4|9594.7|9591.2|9583.7|9580.6|365
1660936200000|2022-08-19 19:10:00|9588.7|9584.9|9585.8|9582|9589.1|9585.3|9576.1|9572.6|412
1660936500000|2022-08-19 19:15:00|9585.4|9581.6|9581.7|9577.9|9590.6|9586.8|9580.1|9576.3|193
1660936800000|2022-08-19 19:20:00|9581.9|9578.1|9564.7|9560.9|9583.1|9579.6|9564.7|9560.9|154
1660937100000|2022-08-19 19:25:00|9565.1|9561.3|9566.8|9564|9572.2|9568.4|9561.4|9558.3|351
1660937400000|2022-08-19 19:30:00|9566.4|9562.6|9572.4|9568.6|9575.4|9571.6|9558.1|9554.3|306
1660937700000|2022-08-19 19:35:00|9572.7|9569.6|9574|9570.2|9580.6|9577.2|9572.7|9568.9|240
1660938000000|2022-08-19 19:40:00|9573.8|9570|9580|9576.2|9582|9578.2|9573|9569.9|105
1660938300000|2022-08-19 19:45:00|9579.7|9575.9|9566.7|9563.9|9579.7|9575.9|9565.7|9562.2|111
1660938600000|2022-08-19 19:50:00|9566.3|9563.5|9563.1|9559.3|9568.9|9565.6|9553|9548.5|183
1660938900000|2022-08-19 19:55:00|9562.4|9558.6|9565.4|9561.6|9568.4|9565.3|9558|9554.2|176
1660939200000|2022-08-19 20:00:00|9564.7|9560.9|9562.7|9558.9|9564.7|9561.2|9561|9557.6|69
1660939500000|2022-08-19 20:05:00|9563.4|9559.6|9562.1|9558.3|9563.7|9560.6|9559|9555.6|115
1660939800000|2022-08-19 20:10:00|9561.7|9558.9|9561.8|9558|9568.4|9564.6|9559.3|9556.2|41
1660940100000|2022-08-19 20:15:00|9561.7|9557.9|9558.7|9554.9|9562.7|9559.2|9558|9554.2|8
1660940400000|2022-08-19 20:20:00|9559.5|9555.7|9556.4|9552.6|9559.7|9556.2|9555.4|9551.6|54
1660940700000|2022-08-19 20:25:00|9557.5|9553.6|9553.4|9549.6|9558.9|9555.6|9553|9549.6|40
1660941000000|2022-08-19 20:30:00|9552.7|9549.9|9547.7|9544.9|9555|9551.2|9546.7|9543.9|41
1660941300000|2022-08-19 20:35:00|9547.4|9544.6|9545|9541.2|9549.4|9545.6|9541.5|9538.2|37
1660941600000|2022-08-19 20:40:00|9545.4|9541.6|9535.3|9531.5|9546.7|9542.9|9533|9529.2|88
1660941900000|2022-08-19 20:45:00|9536|9532.2|9527|9524.2|9542.6|9538.8|9527|9522.9|119
1660942200000|2022-08-19 20:50:00|9527.7|9523.9|9543.1|9539.3|9546|9541.5|9525.7|9521.8|59
1660942500000|2022-08-19 20:55:00|9543.5|9539.7|9546.8|9539|9547|9540.5|9534.1|9528.2|88
1661119200000|2022-08-21 22:00:00|9528|9525.2|9522.5|9514.7|9529.6|9525.2|9503.3|9497.6|85
1661119500000|2022-08-21 22:05:00|9522.7|9514.9|9535|9527.2|9535|9527.5|9520|9512.2|113
1661119800000|2022-08-21 22:10:00|9535.2|9527.4|9522|9514.2|9535.2|9527.4|9516.7|9508.9|26
1661120100000|2022-08-21 22:15:00|9518.7|9514.9|9521.6|9517.8|9525.7|9517.9|9513.7|9507.9|3
1661120400000|2022-08-21 22:20:00|9522|9518.2|9517.1|9513.3|9523.9|9518.3|9517.1|9513.3|8
1661120700000|2022-08-21 22:25:00|9518.5|9510.7|9521.8|9518|9523.1|9518|9514.6|9508|50
1661121000000|2022-08-21 22:30:00|9522.4|9514.6|9518.4|9510.6|9522.4|9516.5|9518|9510.5|2
1661121300000|2022-08-21 22:35:00|9517.6|9509.8|9517.5|9513.7|9525.4|9520.7|9517.3|9509.5|13
1661121600000|2022-08-21 22:40:00|9519.4|9511.6|9519|9511.2|9520.9|9515.7|9514.9|9508.9|10
1661121900000|2022-08-21 22:45:00|9519.1|9511.3|9526|9518.2|9528.5|9522.4|9519.1|9511.3|6
1661122200000|2022-08-21 22:50:00|9525.2|9517.4|9521|9513.2|9525.2|9517.4|9518.9|9512.9|2
1661122500000|2022-08-21 22:55:00|9520.9|9513.1|9523.2|9519.4|9528.2|9522.9|9517.2|9511.5|10
1661122800000|2022-08-21 23:00:00|9523.6|9519.8|9524.3|9516.5|9526.2|9520.2|9522.1|9514.5|11
1661123100000|2022-08-21 23:05:00|9524.2|9516.4|9524.8|9517|9527|9520|9522.3|9514.5|0
1661123400000|2022-08-21 23:10:00|9524.3|9516.5|9529.3|9521.5|9529.3|9523|9523.8|9516|0
1661123700000|2022-08-21 23:15:00|9531.3|9523.5|9536.8|9533|9540.3|9534.6|9527.4|9521.8|30
1661124000000|2022-08-21 23:20:00|9538.9|9531.1|9538.4|9534.6|9540.7|9535.1|9535.3|9528.9|9
1661124300000|2022-08-21 23:25:00|9538.6|9534.8|9533.3|9525.5|9538.9|9535.5|9529.4|9522.6|14
1661124600000|2022-08-21 23:30:00|9529.9|9526.1|9533.3|9525.5|9533.3|9526.1|9528.4|9524.2|1
1661124900000|2022-08-21 23:35:00|9533.7|9525.9|9531.2|9527.4|9535.3|9531.5|9531.2|9525.5|4
1661125200000|2022-08-21 23:40:00|9530|9526.2|9532.4|9524.6|9534.7|9530.1|9528.8|9522.5|12
1661125500000|2022-08-21 23:45:00|9531|9523.2|9527.7|9519.9|9531.3|9525.2|9525.8|9519.9|11
1661125800000|2022-08-21 23:50:00|9526.3|9518.5|9529.3|9521.5|9532.7|9526.4|9524.4|9518.5|5
1661126100000|2022-08-21 23:55:00|9526.8|9523|9528.5|9524.7|9530.7|9526.2|9525.2|9519.4|7
1661126400000|2022-08-22 00:00:00|9530.4|9522.6|9510.5|9506.7|9530.4|9524.7|9509|9506.2|69
1661126700000|2022-08-22 00:05:00|9511|9507.2|9513.1|9509.3|9521|9515.8|9503|9499.6|139
1661127000000|2022-08-22 00:10:00|9513.6|9509.8|9513.9|9510.1|9516.4|9510.6|9504.5|9499|65
1661127300000|2022-08-22 00:15:00|9514|9510.2|9517.3|9513.5|9524|9519.7|9513.8|9510.2|51
1661127600000|2022-08-22 00:20:00|9516.8|9513|9516.6|9512.8|9519.1|9514.3|9512.1|9509.2|31
1661127900000|2022-08-22 00:25:00|9516.1|9512.3|9507.4|9503.6|9516.1|9513|9504.8|9501.8|32
1661128200000|2022-08-22 00:30:00|9507.8|9504|9510.6|9506.8|9513.1|9507.9|9502.1|9498.3|23
1661128500000|2022-08-22 00:35:00|9510.2|9506.4|9512.2|9508.4|9515.1|9511.9|9509.6|9505.8|28
1661128800000|2022-08-22 00:40:00|9511.1|9507.3|9526.1|9518.3|9531.7|9526.1|9510.7|9507.3|48
1661129100000|2022-08-22 00:45:00|9525.1|9517.3|9522.9|9519.1|9526.7|9521.1|9518.7|9514.8|26
1661129400000|2022-08-22 00:50:00|9522.6|9518.8|9510.2|9506.4|9525.4|9519.7|9506.7|9502.9|21
1661129700000|2022-08-22 00:55:00|9512.1|9504.3|9516.5|9512.7|9517.9|9512.7|9501.1|9497.3|18
1661130000000|2022-08-22 01:00:00|9516.1|9512.3|9540.8|9537|9550.7|9545.8|9516|9511.5|252
1661130300000|2022-08-22 01:05:00|9543|9535.2|9534.1|9530.3|9548|9540.2|9519.3|9515.5|115
1661130600000|2022-08-22 01:10:00|9534.4|9530.6|9552.1|9548.3|9552.3|9548.4|9524.4|9518.9|77
1661130900000|2022-08-22 01:15:00|9553.9|9546.1|9514.4|9510.6|9565.3|9559.6|9512.2|9506.9|194
1661131200000|2022-08-22 01:20:00|9514.7|9510.9|9506.7|9498.9|9525.6|9519.9|9500.2|9496.7|98
1661131500000|2022-08-22 01:25:00|9506.3|9498.5|9510.7|9502.9|9515.5|9510.1|9498.5|9494.1|49
1661131800000|2022-08-22 01:30:00|9510.5|9502.7|9504.7|9500.9|9511.2|9506|9499.8|9494.6|23
1661132100000|2022-08-22 01:35:00|9504.3|9500.5|9522.3|9518.5|9526.2|9520.5|9502.9|9499.1|47
1661132400000|2022-08-22 01:40:00|9522.8|9519|9519.8|9512|9526.2|9522.2|9510.8|9507.2|21
1661132700000|2022-08-22 01:45:00|9518.3|9514.5|9524.5|9516.7|9532.9|9526.8|9515.9|9512|9
1661133000000|2022-08-22 01:50:00|9523.8|9516|9522.1|9514.3|9527.5|9521.8|9513|9508|34
1661133300000|2022-08-22 01:55:00|9519.9|9516.1|9517.6|9513.8|9528.4|9523.1|9517.6|9512.7|30
1661133600000|2022-08-22 02:00:00|9518|9514.2|9520.5|9512.7|9525.7|9521.9|9516.2|9510.8|37
1661133900000|2022-08-22 02:05:00|9518.6|9514.8|9522.5|9514.7|9525.1|9520.3|9513.6|9508.7|95
1661134200000|2022-08-22 02:10:00|9521|9517.2|9528.3|9524.5|9531.3|9526.1|9519|9513.3|203
1661134500000|2022-08-22 02:15:00|9526.4|9522.6|9519.4|9515.6|9527.9|9522.6|9519.3|9515.5|37
1661134800000|2022-08-22 02:20:00|9520.1|9516.3|9520.2|9516.4|9527.2|9521.9|9518.8|9515.2|63
1661135100000|2022-08-22 02:25:00|9518.9|9516.1|9524.7|9520.9|9527.9|9522.1|9518.9|9515.1|16
1661135400000|2022-08-22 02:30:00|9525.5|9521.7|9533.1|9529.3|9541.1|9536.3|9523.4|9518.6|194
1661135700000|2022-08-22 02:35:00|9534.8|9527|9542.5|9538.7|9545.5|9539.6|9529.3|9524|102
1661136000000|2022-08-22 02:40:00|9543|9539.2|9529.4|9525.6|9543.5|9539.2|9526|9521.1|48
1661136300000|2022-08-22 02:45:00|9530|9526.2|9536.6|9528.8|9537.3|9531.3|9524.6|9519.8|95
1661136600000|2022-08-22 02:50:00|9534.8|9531|9532.3|9528.5|9546.6|9541.3|9528.5|9525.2|292
1661136900000|2022-08-22 02:55:00|9532.7|9528.9|9544.9|9541.1|9545|9541.2|9530|9525.1|302
1661137200000|2022-08-22 03:00:00|9545|9541.2|9532.1|9528.3|9549.9|9544|9531.4|9526.4|129
1661137500000|2022-08-22 03:05:00|9532.5|9528.7|9542.6|9538.8|9545.2|9538.9|9532.5|9528.7|28
1661137800000|2022-08-22 03:10:00|9542.2|9538.4|9541.9|9538.1|9544|9540.7|9533.5|9530.3|77
1661138100000|2022-08-22 03:15:00|9541.5|9533.7|9544.1|9540.3|9544.1|9540.3|9534.5|9529|40
1661138400000|2022-08-22 03:20:00|9543.7|9539.9|9543.5|9539.7|9547.2|9543.4|9540.3|9536.5|26
1661138700000|2022-08-22 03:25:00|9543.1|9539.3|9544.2|9536.4|9547.6|9542.5|9531.1|9525.4|62
1661139000000|2022-08-22 03:30:00|9542.1|9538.3|9539.3|9535.5|9545.2|9540.7|9535.2|9529.3|69
1661139300000|2022-08-22 03:35:00|9538.8|9535|9530.1|9526.3|9539.4|9535.5|9528.7|9525.9|58
1661139600000|2022-08-22 03:40:00|9527.3|9523.5|9526.1|9523.3|9527.3|9523.6|9519.8|9514.1|174
1661139900000|2022-08-22 03:45:00|9524.7|9522.3|9527.2|9523.4|9527.6|9524|9524.2|9520.8|172
1661140200000|2022-08-22 03:50:00|9526.6|9523.8|9527.6|9523.8|9527.6|9524.2|9522.7|9518.9|10
1661140500000|2022-08-22 03:55:00|9527.2|9523.4|9520.6|9516.8|9527.2|9523.8|9517.2|9511.6|29
1661140800000|2022-08-22 04:00:00|9519.6|9517.1|9515.7|9511.9|9520.6|9517.1|9512.6|9509.4|13
1661141100000|2022-08-22 04:05:00|9515.2|9511.4|9513.6|9509.8|9518.2|9512.9|9510.6|9507.1|28
1661141400000|2022-08-22 04:10:00|9514.1|9510.3|9513.5|9509.7|9516.9|9512.2|9511.2|9507.8|14
1661141700000|2022-08-22 04:15:00|9512.4|9508.6|9512.8|9510|9513|9510|9511.2|9507.4|11
1661142000000|2022-08-22 04:20:00|9513.2|9510.4|9513.2|9509.4|9515.8|9512|9510.2|9506.4|14
1661142300000|2022-08-22 04:25:00|9512.5|9509.7|9514.7|9510.9|9517.5|9513.1|9512.2|9508.4|13
1661142600000|2022-08-22 04:30:00|9514.6|9510.8|9502.4|9498.6|9514.6|9510.8|9500.4|9496.6|64
1661142900000|2022-08-22 04:35:00|9501.8|9499|9504.8|9501|9505.2|9501.4|9497.8|9494|77
1661143200000|2022-08-22 04:40:00|9505.2|9501.4|9509.5|9506.7|9510.8|9507.4|9504.8|9501|40
1661143500000|2022-08-22 04:45:00|9508.7|9505.9|9506.5|9502.7|9509.2|9506|9505.5|9502.5|11
1661143800000|2022-08-22 04:50:00|9506.8|9504|9509.9|9506.1|9513.9|9509.6|9506.8|9503|34
1661144100000|2022-08-22 04:55:00|9509.4|9505.6|9508.8|9506|9511.1|9507.6|9508.8|9502.6|41
1661144400000|2022-08-22 05:00:00|9507.3|9504.5|9507.4|9503.6|9511.4|9508|9505.2|9501.6|51
1661144700000|2022-08-22 05:05:00|9507.7|9503.9|9501.7|9497.9|9508.2|9504.4|9499.4|9495.9|66
1661145000000|2022-08-22 05:10:00|9501|9498.2|9501|9497.2|9504.8|9501|9494.4|9489.2|42
1661145300000|2022-08-22 05:15:00|9499.9|9496.1|9498.3|9494.5|9503|9497.7|9493.8|9489.9|36
1661145600000|2022-08-22 05:20:00|9498.2|9494.4|9500.9|9497.1|9505|9500.1|9498.2|9493|27
1661145900000|2022-08-22 05:25:00|9499.8|9497|9505.4|9497.6|9505.4|9500.2|9499.8|9496.6|13
1661146200000|2022-08-22 05:30:00|9503.5|9499.7|9505.7|9501.9|9517.9|9512.3|9500.2|9496.7|69
1661146500000|2022-08-22 05:35:00|9506.2|9502.4|9512.3|9509.5|9516.9|9511.6|9505.2|9500.7|23
1661146800000|2022-08-22 05:40:00|9512.9|9509.1|9516|9512.2|9524.9|9519.5|9512.1|9507.9|97
1661147100000|2022-08-22 05:45:00|9516.5|9512.7|9510.1|9506.3|9519.4|9513.6|9507.1|9503.9|19
1661147400000|2022-08-22 05:50:00|9509.9|9506.1|9515.9|9512.1|9524|9518.8|9508.6|9504.8|160
1661147700000|2022-08-22 05:55:00|9516.2|9512.4|9512.6|9508.8|9521.7|9515.8|9508.7|9504.9|119
1661148000000|2022-08-22 06:00:00|9512.2|9508.4|9468.1|9464.3|9513.7|9508.9|9465.5|9462.1|225
1661148300000|2022-08-22 06:05:00|9468.3|9464.5|9466.5|9462.7|9475.5|9471.7|9465.9|9461.9|223
1661148600000|2022-08-22 06:10:00|9466.9|9463.1|9473.3|9469.5|9475.4|9471.6|9454|9451.2|552
1661148900000|2022-08-22 06:15:00|9473.1|9469.3|9481.5|9477.7|9488.5|9484.7|9467.9|9464.1|147
1661149200000|2022-08-22 06:20:00|9481.4|9477.6|9488.7|9484.9|9490.1|9486.3|9476.1|9472.3|166
1661149500000|2022-08-22 06:25:00|9488.6|9484.8|9477.3|9473.5|9490.7|9487.3|9474.9|9469.8|156
1661149800000|2022-08-22 06:30:00|9477.7|9473.9|9468.1|9464.3|9479.5|9474|9461.6|9456.5|178
1661150100000|2022-08-22 06:35:00|9467.7|9463.9|9477.9|9474.1|9482.3|9478.7|9463.7|9458.9|110
1661150400000|2022-08-22 06:40:00|9478.7|9474.9|9490|9486.2|9491|9487.2|9473.5|9469.7|128
1661150700000|2022-08-22 06:45:00|9489.7|9485.9|9488.4|9484.6|9495.5|9489.7|9481.4|9477.6|172
1661151000000|2022-08-22 06:50:00|9488.6|9484.8|9493|9489.2|9494.8|9491|9482.6|9478.8|294
1661151300000|2022-08-22 06:55:00|9493.7|9489.9|9498.3|9494.5|9500.7|9496.9|9479|9475.2|220
1661151600000|2022-08-22 07:00:00|9497.5|9493.7|9462.9|9459.1|9497.8|9494.2|9459.7|9455.6|530
1661151900000|2022-08-22 07:05:00|9463.9|9460.1|9470|9466.2|9482.9|9479.1|9462.7|9458.9|506
1661152200000|2022-08-22 07:10:00|9469.4|9465.6|9477|9473.2|9485.1|9481.6|9459.4|9455.6|695
1661152500000|2022-08-22 07:15:00|9476.9|9473.1|9471.9|9469.1|9484.7|9480.9|9469|9465.2|373
1661152800000|2022-08-22 07:20:00|9472.3|9468.5|9470.6|9466.8|9480.3|9476.9|9467.6|9464.3|217
1661153100000|2022-08-22 07:25:00|9470.3|9466.5|9474|9470.2|9483|9479.2|9460.6|9457.2|543
1661153400000|2022-08-22 07:30:00|9474.8|9471|9502|9498.2|9520.3|9516.5|9474.4|9470.6|1123
1661153700000|2022-08-22 07:35:00|9500.6|9497.8|9495.3|9491.5|9518.9|9515.1|9489.9|9486.1|602
1661154000000|2022-08-22 07:40:00|9495.7|9491.9|9479.6|9475.8|9499.3|9495.5|9476.6|9472.8|595
1661154300000|2022-08-22 07:45:00|9479|9475.2|9453.8|9450|9480.4|9476.6|9453.8|9450|510
1661154600000|2022-08-22 07:50:00|9452.4|9448.6|9464.3|9460.5|9478|9474.2|9452.4|9448.6|668
1661154900000|2022-08-22 07:55:00|9464.4|9460.6|9471.1|9467.3|9477|9473.2|9456.6|9452.8|415
1661155200000|2022-08-22 08:00:00|9470.7|9466.9|9467|9463.2|9481.7|9478.3|9454.6|9450.8|776
1661155500000|2022-08-22 08:05:00|9466.7|9463.9|9458.4|9454.6|9475.8|9472|9451.1|9447.9|859
1661155800000|2022-08-22 08:10:00|9457.4|9452.1|9438.2|9434.4|9458.4|9452.9|9430.2|9426.4|1174
1661156100000|2022-08-22 08:15:00|9438.7|9434.9|9426.2|9422.4|9439.9|9436.1|9422|9418.2|964
1661156400000|2022-08-22 08:20:00|9425.7|9421.9|9436|9432.2|9438.6|9434.3|9423.7|9419.9|755
1661156700000|2022-08-22 08:25:00|9435|9431.4|9428|9425.2|9445.2|9441.4|9419.4|9415.6|4855
1661157000000|2022-08-22 08:30:00|9428.3|9424.5|9457.1|9453.3|9457.9|9454.1|9425.3|9422|2910
1661157300000|2022-08-22 08:35:00|9457.5|9453.7|9498.4|9494.6|9499.8|9497|9456.7|9452.9|1150
1661157600000|2022-08-22 08:40:00|9497.4|9493.6|9478.8|9475|9501.8|9496.2|9476.2|9472.8|563
1661157900000|2022-08-22 08:45:00|9481.3|9477.5|9474.6|9470.8|9481.3|9477.5|9465.9|9462.5|532
1661158200000|2022-08-22 08:50:00|9473.9|9471.1|9468.9|9465.1|9478.6|9474.8|9463.2|9459.4|422
1661158500000|2022-08-22 08:55:00|9469.3|9465.5|9478.5|9474.7|9481.5|9477.4|9452.2|9448.4|688
1661158800000|2022-08-22 09:00:00|9478|9474.2|9504.2|9500.4|9521.4|9516.6|9464.7|9460.9|755
1661159100000|2022-08-22 09:05:00|9503.3|9499.5|9512.5|9508.7|9513.6|9509.8|9497|9491.4|569
1661159400000|2022-08-22 09:10:00|9511.8|9509|9531.5|9527.7|9532.5|9529.7|9511.7|9507.9|1316
1661159700000|2022-08-22 09:15:00|9532.5|9528.7|9547.6|9543.8|9548.7|9544.9|9520.5|9516.7|661
1661160000000|2022-08-22 09:20:00|9547.7|9543.9|9541.1|9537.3|9548.4|9544.6|9518|9514.2|443
1661160300000|2022-08-22 09:25:00|9541.5|9537.7|9543.5|9539.7|9552.7|9548.9|9529.4|9525.6|847
1661160600000|2022-08-22 09:30:00|9543.4|9539.6|9541.3|9537.5|9549.6|9545.8|9529.9|9526.6|580
1661160900000|2022-08-22 09:35:00|9541.1|9537.3|9550.2|9546.4|9558|9554.4|9540|9536.2|396
1661161200000|2022-08-22 09:40:00|9550.6|9546.8|9535.8|9532|9551|9547.8|9533.8|9530|348
1661161500000|2022-08-22 09:45:00|9535.7|9531.9|9557.2|9553.4|9559.2|9555.4|9535.7|9531.9|455
1661161800000|2022-08-22 09:50:00|9557.6|9553.8|9551.2|9547.4|9559.1|9555.3|9542.5|9539.3|516
1661162100000|2022-08-22 09:55:00|9551.6|9548.4|9571.8|9568|9583.3|9580.1|9548.6|9544.8|566
1661162400000|2022-08-22 10:00:00|9572.7|9568.9|9567.8|9564|9583.3|9579.5|9567.6|9563.8|292
1661162700000|2022-08-22 10:05:00|9568.9|9565.1|9564.7|9560.9|9572.3|9568.5|9561.3|9557.5|276
1661163000000|2022-08-22 10:10:00|9564.3|9560.5|9590.1|9586.3|9596.8|9593|9564.3|9560.5|550
1661163300000|2022-08-22 10:15:00|9589.7|9585.9|9606|9602.2|9606|9602.2|9588.7|9585.8|298
1661163600000|2022-08-22 10:20:00|9606.4|9602.6|9607.8|9604|9613.4|9610.2|9589.4|9585.6|511
1661163900000|2022-08-22 10:25:00|9607.4|9603.6|9614.6|9610.8|9619.6|9616.2|9604.9|9601.1|564
1661164200000|2022-08-22 10:30:00|9614.4|9610.6|9601.9|9598.1|9620|9616.2|9600.3|9596.5|1471
1661164500000|2022-08-22 10:35:00|9602.3|9598.5|9624.8|9622|9625.2|9622|9602.1|9596|1242
1661164800000|2022-08-22 10:40:00|9626.2|9621|9652.8|9649|9663.2|9660.2|9624.3|9620.5|1329
1661165100000|2022-08-22 10:45:00|9653|9649.2|9665.8|9662|9681|9677.6|9649.4|9645.7|719
1661165400000|2022-08-22 10:50:00|9665.4|9662.6|9661.9|9658.1|9668.4|9665|9657.2|9653.8|442
1661165700000|2022-08-22 10:55:00|9662.3|9658.5|9656.1|9652.3|9672.5|9668.7|9654.1|9650.3|524
1661166000000|2022-08-22 11:00:00|9651.5|9648.7|9645.6|9641.8|9656.5|9653.3|9636.6|9633.1|602
1661166300000|2022-08-22 11:05:00|9644.7|9640.9|9655|9651.2|9666.2|9663|9641.6|9637.8|375
1661166600000|2022-08-22 11:10:00|9653.8|9650|9635.2|9631.4|9654.8|9651|9632.1|9628.3|579
1661166900000|2022-08-22 11:15:00|9633.6|9629.8|9624.7|9620.9|9646.8|9643.4|9623.1|9619.3|301
1661167200000|2022-08-22 11:20:00|9625.1|9621.3|9641.5|9637.7|9652.3|9648.1|9622.2|9618.4|573
1661167500000|2022-08-22 11:25:00|9640.9|9637.1|9629.7|9625.9|9642|9638.7|9625.7|9622|522
1661167800000|2022-08-22 11:30:00|9629.2|9625.4|9616.8|9613|9635.3|9632|9615.8|9612|573
1661168100000|2022-08-22 11:35:00|9617|9613.2|9624|9620.2|9626|9622.2|9615.4|9611.6|319
1661168400000|2022-08-22 11:40:00|9624.4|9620.6|9620.8|9617|9624.4|9620.6|9606|9600.5|464
1661168700000|2022-08-22 11:45:00|9620.9|9617.1|9624|9620.2|9627.6|9623.8|9617.3|9613.5|291
1661169000000|2022-08-22 11:50:00|9623.4|9620.6|9613.7|9609.9|9623.4|9620.6|9601.4|9596.2|477
1661169300000|2022-08-22 11:55:00|9613.8|9610|9616.6|9612.8|9618.3|9614.5|9605.2|9601.8|241
1661169600000|2022-08-22 12:00:00|9616.2|9612.4|9607.2|9603.4|9646.4|9643|9602.6|9598.8|483
1661169900000|2022-08-22 12:05:00|9607.3|9603.5|9583.7|9579.9|9619.7|9615.9|9582.7|9578.9|778
1661170200000|2022-08-22 12:10:00|9582.9|9580.1|9583.4|9579.6|9589.1|9585.3|9574.5|9570.7|350
1661170500000|2022-08-22 12:15:00|9583.5|9579.7|9592.5|9588.7|9598.9|9595.1|9576.9|9573.1|294
1661170800000|2022-08-22 12:20:00|9592.9|9589.1|9594.1|9590.3|9601.5|9597.7|9579.2|9575.4|743
1661171100000|2022-08-22 12:25:00|9595.2|9591.4|9588.8|9585|9595.2|9591.4|9577.2|9572.4|765
1661171400000|2022-08-22 12:30:00|9588.3|9584.5|9576|9572.2|9588.3|9584.5|9569.4|9565.7|422
1661171700000|2022-08-22 12:35:00|9576.6|9573.8|9585.5|9582.7|9588.5|9584.8|9574|9570.2|392
1661172000000|2022-08-22 12:40:00|9586.1|9582.3|9608.1|9604.3|9610.6|9607|9582.5|9579.3|886
1661172300000|2022-08-22 12:45:00|9608.6|9604.8|9596.4|9592.6|9623.1|9619.3|9589.8|9586|619
1661172600000|2022-08-22 12:50:00|9596.8|9593|9583.3|9579.5|9596.9|9593.1|9581.8|9578|341
1661172900000|2022-08-22 12:55:00|9583.8|9580|9550.4|9546.6|9583.9|9580.1|9544.3|9540.3|829
1661173200000|2022-08-22 13:00:00|9550.3|9546.5|9465.5|9461.7|9551|9547.1|9452|9448.6|2533
1661173500000|2022-08-22 13:05:00|9465.9|9462.1|9466.2|9462.4|9469.9|9466.1|9441.6|9438.8|1513
1661173800000|2022-08-22 13:10:00|9466.1|9462.3|9415.4|9411.6|9468|9464.6|9412.7|9409.7|1936
1661174100000|2022-08-22 13:15:00|9415.7|9412.9|9359.6|9355.8|9415.7|9412.9|9346.6|9342.4|4158
1661174400000|2022-08-22 13:20:00|9360.1|9356.3|9388|9384.2|9393.6|9389.8|9329.6|9325.8|3027
1661174700000|2022-08-22 13:25:00|9387.5|9383.7|9395|9391.2|9410.2|9406.4|9366.6|9363.4|1619
1661175000000|2022-08-22 13:30:00|9394.5|9390.7|9331.8|9328|9400.8|9397|9328.8|9325.4|2250
1661175300000|2022-08-22 13:35:00|9332.2|9328.4|9296.4|9292.6|9333.8|9330|9292.5|9289.3|3829
1661175600000|2022-08-22 13:40:00|9296.1|9292.3|9284.8|9281|9302.7|9298.8|9263.4|9259.6|2782
1661175900000|2022-08-22 13:45:00|9284.1|9281.3|9275.9|9272.1|9302.1|9295.7|9273.1|9269.3|1231
1661176200000|2022-08-22 13:50:00|9276.3|9272.5|9271.6|9267.8|9286.6|9282.4|9265.8|9262|1515
1661176500000|2022-08-22 13:55:00|9271.2|9268.4|9267.8|9264|9295.8|9292.7|9263.2|9259.8|1949
1661176800000|2022-08-22 14:00:00|9267.3|9263.5|9221.3|9217.5|9267.8|9264|9210.2|9206.8|4202
1661177100000|2022-08-22 14:05:00|9221.8|9218|9243.7|9239.9|9245.7|9241.9|9211.1|9207.7|2884
1661177400000|2022-08-22 14:10:00|9243.5|9239.7|9254.9|9251.1|9274.2|9270.4|9234.7|9231|1882
1661177700000|2022-08-22 14:15:00|9254.3|9251.5|9281.4|9277.6|9299.6|9295.8|9252.8|9249|1652
1661178000000|2022-08-22 14:20:00|9280.4|9276.6|9242.9|9240.1|9287.5|9283.7|9241.5|9238.4|1161
1661178300000|2022-08-22 14:25:00|9242.5|9239.7|9269.8|9266|9290.8|9287.4|9237.4|9233.8|2034
1661178600000|2022-08-22 14:30:00|9270.2|9267.4|9259.2|9255.4|9294.2|9290.4|9251.2|9247.6|1536
1661178900000|2022-08-22 14:35:00|9258.8|9255|9288.5|9284.7|9302.4|9296.6|9255.2|9252|1099
1661179200000|2022-08-22 14:40:00|9288.1|9285.3|9285.9|9282.1|9305.5|9302.3|9271.7|9268.8|1480
1661179500000|2022-08-22 14:45:00|9286.3|9282.5|9298.4|9294.6|9308.9|9305.5|9260.7|9256.9|826
1661179800000|2022-08-22 14:50:00|9298.9|9295.1|9284.3|9281.5|9305.9|9303.1|9278.3|9274.5|647
1661180100000|2022-08-22 14:55:00|9284.7|9280.9|9288.5|9284.7|9299.1|9295.3|9272.1|9268.7|1131
1661180400000|2022-08-22 15:00:00|9285.9|9282.1|9293.2|9289.4|9297.7|9293.9|9272.1|9268.4|889
1661180700000|2022-08-22 15:05:00|9293.6|9289.8|9285.3|9281.5|9303.1|9299.3|9276.1|9272.7|659
1661181000000|2022-08-22 15:10:00|9285.5|9281.7|9299.7|9295.9|9305.7|9301.9|9271.4|9268|1177
1661181300000|2022-08-22 15:15:00|9299.6|9295.8|9285.9|9283.1|9318.7|9314.9|9283.7|9279.9|1051
1661181600000|2022-08-22 15:20:00|9286.3|9282.1|9431.6|9427.8|9442.8|9439|9254.5|9247.9|7003
1661181900000|2022-08-22 15:25:00|9431.5|9427.7|9435.4|9431.6|9463.2|9459.4|9392.9|9389.1|7045
1661182200000|2022-08-22 15:30:00|9435.9|9432.1|9418|9414.2|9442.4|9438.6|9390.4|9386.4|3297
1661182500000|2022-08-22 15:35:00|9416.4|9412.6|9520.9|9517.1|9540.5|9536.7|9416|9412.2|3960
1661182800000|2022-08-22 15:40:00|9521|9517.2|9529.2|9525.4|9543.1|9540.3|9520|9516.2|1832
1661183100000|2022-08-22 15:45:00|9529.4|9525.6|9530|9526.2|9554.8|9551|9523|9519.2|1181
1661183400000|2022-08-22 15:50:00|9529.6|9525.8|9472.6|9468.8|9532|9529.2|9461.2|9457.4|1370
1661183700000|2022-08-22 15:55:00|9473.2|9469.8|9481.7|9477.9|9484|9480.2|9460.1|9456.7|770
1661184000000|2022-08-22 16:00:00|9482|9478.2|9512.3|9508.5|9515.4|9511.6|9478.3|9474.5|1001
1661184300000|2022-08-22 16:05:00|9512.1|9508.3|9522.7|9518.9|9545.2|9542.4|9507.8|9502.4|821
1661184600000|2022-08-22 16:10:00|9523.4|9519.6|9528.2|9524.4|9543.8|9540|9518.6|9515.1|592
1661184900000|2022-08-22 16:15:00|9528|9524.2|9551.3|9547.5|9557|9553.6|9526.4|9522.6|448
1661185200000|2022-08-22 16:20:00|9551.4|9547.6|9549.8|9546|9558.4|9554.6|9541.2|9537.8|697
1661185500000|2022-08-22 16:25:00|9550.2|9546.4|9531.8|9528|9558.6|9554.8|9524.8|9521|886
1661185800000|2022-08-22 16:30:00|9532.4|9528.6|9560|9557.2|9567.4|9562.6|9532|9528.2|839
1661186100000|2022-08-22 16:35:00|9559.6|9556.2|9589.3|9585.5|9607.3|9603.5|9558.2|9554.4|1926
1661186400000|2022-08-22 16:40:00|9589.2|9585.4|9576.2|9572.4|9595.9|9592.5|9576.2|9572.4|705
1661186700000|2022-08-22 16:45:00|9577.4|9573.6|9590.6|9586.8|9598.3|9594.6|9573.4|9570.6|855
1661187000000|2022-08-22 16:50:00|9590.2|9586.4|9597.1|9593.3|9604.7|9601.2|9580.8|9577|852
1661187300000|2022-08-22 16:55:00|9597.3|9593.5|9589.5|9585.7|9601.2|9597.4|9576.3|9572.5|659
1661187600000|2022-08-22 17:00:00|9590|9586.2|9566.6|9563.8|9593.5|9589.7|9562|9558.6|416
1661187900000|2022-08-22 17:05:00|9566.3|9563.5|9535.9|9532.1|9566.6|9563.5|9531.5|9527.7|770
1661188200000|2022-08-22 17:10:00|9535.5|9531.7|9511.1|9507.3|9535.9|9532.1|9510.6|9506.8|1104
1661188500000|2022-08-22 17:15:00|9511|9507.2|9512.7|9508.9|9514.2|9510.8|9490.4|9486.6|803
1661188800000|2022-08-22 17:20:00|9513.1|9509.3|9500.5|9496.7|9513.6|9510.3|9495.9|9493.1|327
1661189100000|2022-08-22 17:25:00|9500.7|9496.9|9490.3|9486.5|9506.7|9502.9|9489.7|9486.3|398
1661189400000|2022-08-22 17:30:00|9491.3|9487.5|9496.5|9492.7|9506.1|9502.3|9490.7|9487.3|518
1661189700000|2022-08-22 17:35:00|9496.3|9492.5|9509.1|9505.3|9521.1|9517.3|9488.1|9484.3|802
1661190000000|2022-08-22 17:40:00|9509.5|9505.7|9505.9|9502.1|9518.8|9515|9505.5|9502.1|392
1661190300000|2022-08-22 17:45:00|9505.7|9501.9|9504.8|9501|9512.6|9508.8|9500.5|9497.1|701
1661190600000|2022-08-22 17:50:00|9504.4|9501.6|9514.4|9510.6|9522.2|9518.4|9500|9496.7|812
1661190900000|2022-08-22 17:55:00|9514.8|9511|9521|9517.2|9524.6|9520.8|9504.4|9500.6|688
1661191200000|2022-08-22 18:00:00|9520.2|9516.4|9542.3|9538.5|9546.8|9543.3|9518|9514.2|865
1661191500000|2022-08-22 18:05:00|9542.7|9538.9|9546.8|9543|9557|9553.6|9529.5|9525.7|2676
1661191800000|2022-08-22 18:10:00|9546|9542.2|9550.7|9546.9|9555.2|9551.8|9538|9535.2|1245
1661192100000|2022-08-22 18:15:00|9549.7|9545.9|9546.5|9543.7|9567.9|9564.1|9546.5|9543.7|941
1661192400000|2022-08-22 18:20:00|9547.1|9543.3|9567.1|9563.3|9569.1|9564|9544.1|9540.3|1033
1661192700000|2022-08-22 18:25:00|9565.1|9561.3|9598.1|9594.3|9604.5|9600.7|9562.6|9558.8|5512
1661193000000|2022-08-22 18:30:00|9597.1|9593.9|9609.5|9605.7|9609.8|9606.9|9593.9|9590.3|1059
1661193300000|2022-08-22 18:35:00|9608.7|9604.9|9604.9|9601.1|9610.3|9607.1|9599.9|9596.1|467
1661193600000|2022-08-22 18:40:00|9604.3|9601.5|9602.3|9598.5|9610.1|9607.3|9602.3|9598.5|256
1661193900000|2022-08-22 18:45:00|9601.9|9598.1|9598.1|9594.3|9606.5|9602.7|9595.9|9592.1|273
1661194200000|2022-08-22 18:50:00|9598|9594.2|9598.5|9594.7|9602.9|9599.8|9592.1|9588.3|683
1661194500000|2022-08-22 18:55:00|9599.5|9595.7|9587.5|9583.7|9599.7|9596.7|9586.3|9582.5|245
1661194800000|2022-08-22 19:00:00|9587.9|9584.1|9593.8|9591|9603.1|9600|9587.9|9584.1|454
1661195100000|2022-08-22 19:05:00|9593.4|9590.6|9600.4|9596.6|9601.5|9597.9|9593.4|9590.2|128
1661195400000|2022-08-22 19:10:00|9601.4|9597.6|9624.2|9620.4|9624.3|9620.5|9597.4|9594.6|282
1661195700000|2022-08-22 19:15:00|9623.8|9620|9617.9|9614.1|9625.3|9621.9|9615.3|9611.5|373
1661196000000|2022-08-22 19:20:00|9617.5|9613.7|9619.9|9616.1|9622.3|9618.5|9610.7|9607.3|281
1661196300000|2022-08-22 19:25:00|9620.6|9616.8|9619.9|9616.1|9622.3|9618.5|9615.9|9612.1|73
1661196600000|2022-08-22 19:30:00|9619.4|9615.6|9617.6|9613.8|9625.5|9621.7|9615.1|9611.3|465
1661196900000|2022-08-22 19:35:00|9618.1|9614.3|9622.6|9618.8|9623.4|9619.6|9614.8|9610.5|220
1661197200000|2022-08-22 19:40:00|9623|9619.2|9617.2|9613.4|9623|9619.2|9612.2|9608.4|100
1661197500000|2022-08-22 19:45:00|9617.3|9613.5|9622.7|9619.9|9622.9|9619.9|9617.2|9613.4|55
1661197800000|2022-08-22 19:50:00|9623.5|9619.7|9622.9|9619.1|9631.3|9627.5|9618.6|9614.8|177
1661198100000|2022-08-22 19:55:00|9623.3|9619.5|9623.7|9619.9|9625.5|9622.1|9620.3|9616.5|156
1661198400000|2022-08-22 20:00:00|9623.1|9620.3|9614.6|9610.8|9625.1|9621.9|9610.7|9607|50
1661198700000|2022-08-22 20:05:00|9614.4|9610.6|9611.7|9607.9|9614.7|9611.2|9611|9607.2|12
1661199000000|2022-08-22 20:10:00|9611.5|9607.7|9605|9602.2|9611.5|9607.7|9605|9602.2|57
1661199300000|2022-08-22 20:15:00|9605.4|9602.6|9606.4|9602.6|9611.4|9607.6|9602.4|9598.6|46
1661199600000|2022-08-22 20:20:00|9605.4|9603|9608.6|9604.8|9609|9604.8|9605.4|9601.2|51
1661199900000|2022-08-22 20:25:00|9609.4|9605.6|9606|9602.2|9611|9607.6|9605|9601.2|8
1661200200000|2022-08-22 20:30:00|9605.5|9601.7|9607.4|9603.6|9610|9606.2|9605.5|9601.7|17
1661200500000|2022-08-22 20:35:00|9606.6|9602.8|9606.5|9602.7|9607|9603.2|9602.5|9598.7|9
1661200800000|2022-08-22 20:40:00|9606.6|9602.8|9610.9|9607.1|9613.5|9609.7|9606.4|9602.6|23
1661201100000|2022-08-22 20:45:00|9610.7|9606.9|9620|9616.2|9622.3|9618.5|9609|9605.2|13
1661201400000|2022-08-22 20:50:00|9620.5|9616.7|9609.9|9606.1|9621.8|9617|9607.9|9603.7|37
1661201700000|2022-08-22 20:55:00|9610.3|9606.5|9622.7|9614.9|9623.3|9618.2|9609.5|9605.7|82
1661202000000|2022-08-22 21:00:00|9621.5|9613.7|9615.3|9607.5|9629.9|9624|9609|9603|22
1661202300000|2022-08-22 21:05:00|9616.2|9608.4|9616.2|9608.4|9616.2|9608.4|9616.2|9608.4|0
1661202600000|2022-08-22 21:10:00|9614.8|9607|9598.5|9595.7|9616.1|9609.8|9598.5|9594|49
1661202900000|2022-08-22 21:15:00|9599.3|9596.5|9604.6|9596.8|9604.6|9596.8|9599.3|9594.3|1
1661203200000|2022-08-22 21:20:00|9605|9597.2|9608.6|9600.8|9610.2|9602.4|9605|9597.2|6
1661203500000|2022-08-22 21:25:00|9610.1|9602.3|9614.4|9606.6|9614.4|9606.6|9610.1|9602.3|11
1661203800000|2022-08-22 21:30:00|9614.2|9606.4|9618.3|9610.5|9618.8|9611|9612.8|9605|7
1661204100000|2022-08-22 21:35:00|9618.8|9611|9620.4|9612.6|9623.1|9615.3|9611.4|9603.6|16
1661204400000|2022-08-22 21:40:00|9620.9|9613.1|9628.5|9620.7|9630|9623.8|9619.4|9611.6|16
1661204700000|2022-08-22 21:45:00|9629.5|9621.7|9630.4|9627.6|9630.4|9627.6|9629|9621.2|9
1661205000000|2022-08-22 21:50:00|9627.4|9619.6|9624.9|9617.1|9630.4|9626.6|9621.9|9615.6|16
1661205300000|2022-08-22 21:55:00|9625|9617.2|9617.4|9609.6|9626.9|9622.2|9617.4|9609.6|10
1661212800000|2022-08-23 00:00:00|9628.5|9620.7|9624.1|9620.3|9637.5|9632.5|9623.8|9618.1|182
1661213100000|2022-08-23 00:05:00|9624.6|9620.8|9628.7|9624.9|9630.9|9625.8|9624.5|9619.7|22
1661213400000|2022-08-23 00:10:00|9629.1|9625.3|9629.3|9625.5|9631.7|9626.3|9626.9|9621.9|13
1661213700000|2022-08-23 00:15:00|9630.1|9626.3|9642.7|9639.9|9643.7|9639.9|9628.3|9625.1|123
1661214000000|2022-08-23 00:20:00|9643.3|9639.5|9663.5|9659.7|9665.1|9661.9|9642.9|9639.1|139
1661214300000|2022-08-23 00:25:00|9663.9|9660.1|9663.3|9660.5|9666.9|9663.7|9658.2|9653.9|74
1661214600000|2022-08-23 00:30:00|9664|9660.2|9657.2|9649.4|9666.3|9662.8|9650.7|9646.9|37
1661214900000|2022-08-23 00:35:00|9654.7|9650.9|9654.9|9651.1|9659.2|9653.3|9651|9645.3|14
1661215200000|2022-08-23 00:40:00|9655|9651.2|9653.7|9649.9|9660.4|9655.2|9651.7|9646.8|38
1661215500000|2022-08-23 00:45:00|9654.7|9650.9|9652.2|9644.4|9656.8|9651.6|9649.3|9644.4|9
1661215800000|2022-08-23 00:50:00|9650.3|9646.5|9640.2|9632.4|9654.2|9647.9|9639.5|9632.4|10
1661216100000|2022-08-23 00:55:00|9641|9633.2|9633.3|9629.5|9644|9638.3|9632.7|9628.2|13
1661216400000|2022-08-23 01:00:00|9635.2|9627.4|9605.8|9598|9640.7|9636.9|9596.4|9590.6|204
1661216700000|2022-08-23 01:05:00|9603.9|9600.1|9622.8|9615|9632.6|9626.8|9603.9|9598.5|96
1661217000000|2022-08-23 01:10:00|9622.9|9615.1|9643.5|9639.7|9645.6|9641.3|9621.9|9615.1|78
1661217300000|2022-08-23 01:15:00|9644.1|9640.3|9643.5|9639.7|9652.4|9647.6|9634.4|9630.2|67
1661217600000|2022-08-23 01:20:00|9643|9639.2|9667.6|9659.8|9667.8|9663.4|9641.9|9637.8|152
1661217900000|2022-08-23 01:25:00|9668|9660.2|9675.3|9671.5|9676.8|9673.4|9661|9657.8|365
1661218200000|2022-08-23 01:30:00|9675.4|9671.6|9674.6|9670.8|9676.8|9673.4|9665.1|9660.8|98
1661218500000|2022-08-23 01:35:00|9675.1|9671.3|9670.6|9666.8|9679|9673.1|9661|9656|115
1661218800000|2022-08-23 01:40:00|9669.6|9666.2|9672.1|9668.3|9681.7|9676.5|9667.7|9662.8|172
1661219100000|2022-08-23 01:45:00|9673.1|9669.3|9673.3|9669.5|9680.7|9676.9|9670.1|9664.1|77
1661219400000|2022-08-23 01:50:00|9673.4|9669.6|9670.7|9666.9|9673.7|9669.6|9662|9658.2|152
1661219700000|2022-08-23 01:55:00|9670.1|9667.3|9670.9|9667.1|9673.8|9670|9666.3|9661.5|104
1661220000000|2022-08-23 02:00:00|9671|9667.2|9666.7|9662.9|9672.3|9669.5|9665.4|9661.6|94
1661220300000|2022-08-23 02:05:00|9663.3|9659.5|9667.4|9663.6|9673.7|9669.5|9662.9|9659.1|88
1661220600000|2022-08-23 02:10:00|9669.5|9661.7|9671.1|9667.3|9676.1|9672.3|9666.4|9660.7|39
1661220900000|2022-08-23 02:15:00|9671.2|9667.4|9645.9|9642.1|9672.9|9667.4|9645.9|9642.1|47
1661221200000|2022-08-23 02:20:00|9645.3|9642.5|9646.4|9642.6|9648.5|9642.6|9636.5|9632.7|41
1661221500000|2022-08-23 02:25:00|9646|9642.2|9651.9|9648.1|9652|9648.2|9645.2|9639.9|23
1661221800000|2022-08-23 02:30:00|9651|9647.2|9655.4|9651.6|9666.4|9662.6|9648.7|9644.1|154
1661222100000|2022-08-23 02:35:00|9657.3|9649.5|9672.5|9664.7|9672.5|9666.8|9652|9646.7|53
1661222400000|2022-08-23 02:40:00|9670.4|9666.6|9669.3|9661.5|9674.5|9668.7|9666.6|9660.8|86
1661222700000|2022-08-23 02:45:00|9668.9|9661.1|9668.7|9664.9|9673.5|9669.1|9665.6|9660.5|103
1661223000000|2022-08-23 02:50:00|9669.7|9665.9|9673.9|9670.1|9675.2|9672|9666.1|9660.4|106
1661223300000|2022-08-23 02:55:00|9673.8|9670|9674.3|9670.5|9675.8|9672.6|9664.7|9659|90
1661223600000|2022-08-23 03:00:00|9674.5|9670.7|9667.2|9663.4|9677.4|9674|9666.2|9662.4|76
1661223900000|2022-08-23 03:05:00|9666.8|9663|9677.1|9673.3|9678.6|9673.4|9666.5|9660.4|66
1661224200000|2022-08-23 03:10:00|9677|9673.2|9687|9683.2|9690.6|9687.8|9676.5|9672.7|239
1661224500000|2022-08-23 03:15:00|9687.8|9684|9687.6|9683.8|9690.6|9687.4|9684.2|9681.2|130
1661224800000|2022-08-23 03:20:00|9687.5|9683.7|9687.3|9683.5|9689.6|9685.8|9680.6|9675.6|52
1661225100000|2022-08-23 03:25:00|9689.4|9681.6|9681.1|9677.3|9690.4|9685.1|9680.5|9676.7|141
1661225400000|2022-08-23 03:30:00|9681.5|9677.7|9672.3|9668.5|9682.4|9678.2|9671.4|9667.6|42
1661225700000|2022-08-23 03:35:00|9672.4|9668.6|9660.5|9656.7|9672.8|9669|9659.8|9656.7|95
1661226000000|2022-08-23 03:40:00|9659.5|9657.1|9653.8|9650|9664.5|9661.3|9650.9|9647.5|255
1661226300000|2022-08-23 03:45:00|9653.9|9650.1|9659.7|9655.9|9661.1|9657.9|9653.8|9650|71
1661226600000|2022-08-23 03:50:00|9659.1|9655.3|9661.6|9657.8|9662.2|9658.4|9659.1|9655.3|4
1661226900000|2022-08-23 03:55:00|9661.1|9657.3|9663.5|9659.7|9664.5|9661.1|9661.1|9657.3|6
1661227200000|2022-08-23 04:00:00|9663.1|9660.3|9662.4|9658.6|9664.3|9660.7|9660.9|9657.1|10
1661227500000|2022-08-23 04:05:00|9662.3|9658.5|9662.5|9658.7|9662.5|9659.1|9660.9|9657.1|5
1661227800000|2022-08-23 04:10:00|9662.4|9658.6|9659.7|9655.9|9663.1|9659.3|9659.1|9655.3|2
1661228100000|2022-08-23 04:15:00|9659.6|9655.8|9662|9658.2|9662.5|9659.3|9659.1|9655.3|5
1661228400000|2022-08-23 04:20:00|9662.5|9658.7|9663.6|9659.8|9665.1|9660.7|9662|9657.3|4
1661228700000|2022-08-23 04:25:00|9663.1|9659.3|9665|9661.2|9665.5|9662.7|9663.1|9659.3|18
1661229000000|2022-08-23 04:30:00|9664.6|9660.8|9665.5|9662.7|9666.1|9662.9|9663.5|9659.7|33
1661229300000|2022-08-23 04:35:00|9667.1|9664.3|9669.9|9666.1|9670.9|9667.1|9667|9662.7|6
1661229600000|2022-08-23 04:40:00|9669.8|9666|9669.1|9665.3|9670.5|9666|9667.1|9662.7|1
1661229900000|2022-08-23 04:45:00|9668.7|9664.9|9665|9661.2|9669|9665.3|9662.8|9657.6|29
1661230200000|2022-08-23 04:50:00|9665.4|9661.6|9658|9654.2|9666.8|9661.6|9656.9|9653.1|35
1661230500000|2022-08-23 04:55:00|9658.1|9654.3|9656.5|9652.7|9661|9655.3|9654.5|9649.2|9
1661230800000|2022-08-23 05:00:00|9656.9|9653.1|9654.8|9647|9660.1|9656.3|9652.2|9647|26
1661231100000|2022-08-23 05:05:00|9652.7|9648.9|9642.7|9638.9|9659.6|9654.1|9641.6|9638.4|58
1661231400000|2022-08-23 05:10:00|9642.8|9639|9646.6|9642.8|9649.6|9643.9|9642.2|9638.4|41
1661231700000|2022-08-23 05:15:00|9646.1|9642.3|9648.9|9645.1|9649.5|9645.7|9642.2|9638.4|54
1661232000000|2022-08-23 05:20:00|9648.5|9644.7|9644.8|9637|9648.5|9645.2|9636.7|9630.8|27
1661232300000|2022-08-23 05:25:00|9641.7|9637.9|9646.4|9642.6|9650|9646.2|9639.9|9634|58
1661232600000|2022-08-23 05:30:00|9647|9643.6|9653.7|9649.9|9659.2|9654.4|9646.4|9643.2|147
1661232900000|2022-08-23 05:35:00|9653.2|9649.4|9649.7|9645.9|9661.6|9655.7|9649.6|9644.8|42
1661233200000|2022-08-23 05:40:00|9649.9|9646.1|9664.5|9660.7|9667.4|9661.7|9649.7|9645.9|86
1661233500000|2022-08-23 05:45:00|9664.6|9660.8|9662.4|9658.6|9669.6|9665.4|9659.4|9653.7|68
1661233800000|2022-08-23 05:50:00|9662.2|9658.4|9664.5|9656.7|9667.5|9661.6|9657|9651.1|28
1661234100000|2022-08-23 05:55:00|9662.4|9658.6|9660.7|9656.9|9664.5|9660.7|9658|9653.7|73
1661234400000|2022-08-23 06:00:00|9660.8|9657|9657|9653.2|9661.1|9657.3|9643.5|9639.7|231
1661234700000|2022-08-23 06:05:00|9658.5|9650.7|9640|9636.2|9659.5|9655|9638.4|9634.6|177
1661235000000|2022-08-23 06:10:00|9639.8|9636|9632.5|9628.7|9645.5|9639.6|9632.5|9628.7|142
1661235300000|2022-08-23 06:15:00|9632.9|9629.1|9632.2|9628.4|9638.5|9634.7|9628.3|9624.5|219
1661235600000|2022-08-23 06:20:00|9631.3|9627.5|9628.5|9624.7|9636.3|9632.5|9623.3|9619.5|134
1661235900000|2022-08-23 06:25:00|9628.4|9624.6|9636.3|9632.5|9650.4|9644.2|9626.5|9622.7|193
1661236200000|2022-08-23 06:30:00|9636.4|9632.6|9622.3|9618.5|9637.3|9633.5|9615.7|9612.3|884
1661236500000|2022-08-23 06:35:00|9622.2|9618.4|9634.7|9631.9|9634.9|9631.9|9618.5|9615.3|116
1661236800000|2022-08-23 06:40:00|9635.7|9632.5|9644.1|9640.3|9648.8|9645.3|9635.3|9631.9|463
1661237100000|2022-08-23 06:45:00|9643.7|9640.9|9652|9648.2|9654.1|9650.3|9642.1|9638.3|458
1661237400000|2022-08-23 06:50:00|9652.1|9648.3|9655.8|9653|9663|9660.1|9648.2|9644.4|150
1661237700000|2022-08-23 06:55:00|9654.6|9651.8|9655|9651.2|9659|9655.2|9650.8|9647|190
1661238000000|2022-08-23 07:00:00|9654|9651.7|9664.8|9661|9676.8|9674|9643.2|9639.6|772
1661238300000|2022-08-23 07:05:00|9665.8|9662|9675.8|9672|9679.6|9675.8|9662.6|9659.2|364
1661238600000|2022-08-23 07:10:00|9677|9673.2|9681.2|9677.4|9689.2|9683|9672|9668.2|213
1661238900000|2022-08-23 07:15:00|9681|9677.2|9695.2|9691.4|9695.3|9692.4|9678.2|9674.9|421
1661239200000|2022-08-23 07:20:00|9694.2|9692|9694|9690.2|9720.4|9717|9693|9688.9|1523
1661239500000|2022-08-23 07:25:00|9695|9691.2|9700|9696.2|9709.4|9706|9692|9688.2|987
1661239800000|2022-08-23 07:30:00|9699.2|9695.4|9700.8|9697|9711.4|9707.6|9693.6|9690.2|787
1661240100000|2022-08-23 07:35:00|9701.2|9697.4|9697.4|9693.6|9703.8|9700|9682.2|9678|776
1661240400000|2022-08-23 07:40:00|9697|9694.2|9702|9698.2|9702.4|9699.2|9689.1|9685.3|568
1661240700000|2022-08-23 07:45:00|9701.6|9698.8|9698.5|9694.7|9735.6|9732.4|9692.8|9689|1534
1661241000000|2022-08-23 07:50:00|9698.9|9695.1|9699.6|9695.8|9709.8|9706|9687.7|9683.6|530
1661241300000|2022-08-23 07:55:00|9699.4|9695.6|9674.9|9671.1|9710.6|9707.4|9673.5|9669.2|836
1661241600000|2022-08-23 08:00:00|9674.1|9670.3|9678.1|9674.3|9683.6|9679.8|9656.9|9651.3|824
1661241900000|2022-08-23 08:05:00|9683.7|9679.9|9671.5|9667.7|9685.7|9681.1|9659.3|9653.5|1069
1661242200000|2022-08-23 08:10:00|9671|9667.2|9665.8|9662|9692.3|9686.9|9663.5|9659.7|955
1661242500000|2022-08-23 08:15:00|9665.3|9661.5|9679.3|9675.5|9684.7|9681.3|9663.5|9659.7|803
1661242800000|2022-08-23 08:20:00|9680.3|9676.5|9679.8|9676|9689.1|9685.3|9664.9|9661.5|1638
1661243100000|2022-08-23 08:25:00|9679.9|9676.1|9700.3|9696.5|9706.3|9702.6|9666.6|9660.9|4696
1661243400000|2022-08-23 08:30:00|9699.9|9697.1|9692.5|9688.7|9703.3|9698.6|9676.7|9672.9|2898
1661243700000|2022-08-23 08:35:00|9692|9688.2|9694.3|9691.5|9698.7|9693.1|9687.9|9684.7|958
1661244000000|2022-08-23 08:40:00|9696.7|9692.9|9715.5|9712.7|9724.5|9721.1|9694.9|9691.1|957
1661244300000|2022-08-23 08:45:00|9715.9|9713.1|9722.5|9718.7|9724.6|9720.8|9715.1|9711.7|447
1661244600000|2022-08-23 08:50:00|9722.6|9718.8|9723.7|9719.9|9735.5|9731.7|9712.7|9709.3|882
1661244900000|2022-08-23 08:55:00|9724.1|9720.3|9711.1|9707.3|9727.1|9723.7|9709.1|9705.3|713
1661245200000|2022-08-23 09:00:00|9712.2|9708.4|9713.3|9709.5|9719.5|9715.7|9697.5|9693.7|633
1661245500000|2022-08-23 09:05:00|9713.9|9710.1|9733.4|9729.6|9738.1|9734.3|9712.3|9708.5|676
1661245800000|2022-08-23 09:10:00|9733.3|9729.5|9747.8|9744|9749.8|9746.8|9731.9|9728.6|892
1661246100000|2022-08-23 09:15:00|9747.4|9745|9733.6|9729.8|9749.4|9746.6|9730.2|9727.4|433
1661246400000|2022-08-23 09:20:00|9733.2|9730.4|9737.4|9733.6|9740.6|9737.4|9732.2|9728.8|596
1661246700000|2022-08-23 09:25:00|9736.4|9732.6|9720.8|9717|9739.8|9736.6|9720.5|9716.7|526
1661247000000|2022-08-23 09:30:00|9719.8|9717.4|9712.6|9708.8|9727.2|9723.4|9709.4|9706.2|633
1661247300000|2022-08-23 09:35:00|9713|9709.2|9722|9718.2|9726|9722.2|9710.1|9706.3|541
1661247600000|2022-08-23 09:40:00|9722.6|9718.8|9729.7|9725.9|9730.4|9727.2|9718|9714.2|438
1661247900000|2022-08-23 09:45:00|9730.2|9726.4|9739.5|9735.7|9740.8|9737.2|9729.3|9725.5|444
1661248200000|2022-08-23 09:50:00|9739.4|9735.6|9733|9729.2|9740.8|9737.4|9731|9727.8|282
1661248500000|2022-08-23 09:55:00|9732|9728.2|9734|9730.2|9738.8|9735.6|9729.4|9725.6|292
1661248800000|2022-08-23 10:00:00|9734.1|9730.3|9732.4|9728.6|9735.7|9732.4|9725.8|9722|254
1661249100000|2022-08-23 10:05:00|9732.8|9729|9726.8|9723|9735.6|9731.8|9725.4|9721.6|196
1661249400000|2022-08-23 10:10:00|9726.4|9723.6|9734|9730.2|9735.6|9732.2|9720.6|9716.8|343
1661249700000|2022-08-23 10:15:00|9733.8|9730|9736.8|9733|9739|9736.2|9729.4|9726|532
1661250000000|2022-08-23 10:20:00|9736.4|9733.6|9736.1|9732.3|9736.9|9733.6|9726|9722.2|393
1661250300000|2022-08-23 10:25:00|9735.7|9732.9|9742.1|9738.3|9743.1|9740.3|9734.5|9731.3|314
1661250600000|2022-08-23 10:30:00|9741.7|9738.9|9743.7|9739.9|9744.3|9741.5|9737.1|9733.5|796
1661250900000|2022-08-23 10:35:00|9743.9|9740.1|9743.5|9740.7|9744.3|9741.5|9740.5|9737.1|271
1661251200000|2022-08-23 10:40:00|9743.9|9740.1|9747.7|9743.9|9748.1|9744.9|9742.9|9739.5|680
1661251500000|2022-08-23 10:45:00|9747.3|9744.5|9748.7|9745.9|9750.1|9746.9|9744.3|9741.5|440
1661251800000|2022-08-23 10:50:00|9747.7|9744.9|9746.3|9743.5|9749.7|9746.9|9738.7|9734.9|254
1661252100000|2022-08-23 10:55:00|9746.9|9743.1|9736.8|9733|9747.9|9744.1|9732.3|9728.5|296
1661252400000|2022-08-23 11:00:00|9736.7|9732.9|9737.7|9733.9|9740.3|9737.1|9732.7|9729.9|430
1661252700000|2022-08-23 11:05:00|9736.7|9732.9|9728.9|9726.1|9739.7|9736.9|9722.9|9719.5|626
1661253000000|2022-08-23 11:10:00|9729.3|9725.5|9736.7|9732.9|9738.7|9734.9|9725.7|9722.1|172
1661253300000|2022-08-23 11:15:00|9737.1|9733.3|9725.5|9721.7|9737.1|9733.7|9721.7|9718.5|492
1661253600000|2022-08-23 11:20:00|9725.1|9721.3|9726.7|9723.9|9730.7|9726.9|9721.1|9718.3|386
1661253900000|2022-08-23 11:25:00|9728.2|9724.4|9725.6|9721.8|9728.5|9725.5|9718.5|9715|323
1661254200000|2022-08-23 11:30:00|9725.7|9721.9|9738.4|9735.6|9743|9739.2|9721.6|9717.8|524
1661254500000|2022-08-23 11:35:00|9738.8|9736|9741.6|9737.8|9742.6|9739.4|9726.8|9723|340
1661254800000|2022-08-23 11:40:00|9741.2|9737.4|9738.2|9734.4|9745.4|9742.2|9737.2|9734|403
1661255100000|2022-08-23 11:45:00|9738.6|9734.8|9731.4|9727.6|9739.2|9735.4|9727.4|9724|573
1661255400000|2022-08-23 11:50:00|9731.6|9727.8|9726|9722.2|9736|9732.7|9723.2|9720.1|347
1661255700000|2022-08-23 11:55:00|9726.4|9722.6|9730|9726.2|9732.6|9729.4|9721.6|9718|211
1661256000000|2022-08-23 12:00:00|9729.5|9725.7|9721.4|9717.6|9744.6|9741.4|9718|9714.6|588
1661256300000|2022-08-23 12:05:00|9721.2|9717.4|9690.6|9686.8|9725.4|9721.6|9690|9686.8|1653
1661256600000|2022-08-23 12:10:00|9691|9687.2|9663.6|9659.8|9693.6|9690|9655.6|9651.8|1269
1661256900000|2022-08-23 12:15:00|9663.2|9659.4|9668.8|9665|9676.8|9673.6|9659.5|9655.7|423
1661257200000|2022-08-23 12:20:00|9666.8|9663|9693|9690.2|9694.4|9690.6|9664.8|9662|859
1661257500000|2022-08-23 12:25:00|9693.7|9689.9|9696.5|9692.7|9698.2|9694.4|9679.4|9674.6|507
1661257800000|2022-08-23 12:30:00|9696.4|9692.6|9710.2|9706.4|9715.8|9712|9690.6|9687.4|651
1661258100000|2022-08-23 12:35:00|9708.6|9704.8|9689.2|9685.4|9709.2|9705.4|9684.3|9680.5|303
1661258400000|2022-08-23 12:40:00|9687.9|9684.1|9685.7|9681.9|9694.4|9691.6|9676.1|9672.6|487
1661258700000|2022-08-23 12:45:00|9685.8|9682|9699.6|9695.8|9703.7|9699.9|9680.7|9676.9|350
1661259000000|2022-08-23 12:50:00|9699.2|9695.4|9711.4|9707.6|9718.8|9715|9697.9|9694.3|335
1661259300000|2022-08-23 12:55:00|9714.8|9711|9729.7|9725.9|9733.6|9729.8|9713.3|9709.5|482
1661259600000|2022-08-23 13:00:00|9730.3|9726.5|9728.7|9724.9|9736.7|9733.9|9692.6|9688.8|1250
1661259900000|2022-08-23 13:05:00|9729.6|9725.8|9731.3|9727.5|9751.1|9748.3|9719.7|9716.5|1760
1661260200000|2022-08-23 13:10:00|9731.4|9727.6|9778.7|9774.9|9780.7|9777.3|9730.8|9727|2391
1661260500000|2022-08-23 13:15:00|9779.1|9775.3|9787.7|9783.9|9797.3|9794.1|9776.5|9772.7|1829
1661260800000|2022-08-23 13:20:00|9786.8|9784|9785.4|9781.6|9799.6|9796.8|9783.4|9779.6|1207
1661261100000|2022-08-23 13:25:00|9785|9782.2|9763.4|9759.6|9791.2|9786.4|9761.4|9757.6|1158
1661261400000|2022-08-23 13:30:00|9763.5|9759.7|9800.4|9796.6|9810.8|9807.6|9762.9|9759.2|1461
1661261700000|2022-08-23 13:35:00|9800.6|9796.8|9852.4|9848.6|9868.4|9864.6|9800.4|9796.2|3932
1661262000000|2022-08-23 13:40:00|9852|9848.2|9835.8|9833|9862|9858.6|9826.8|9822|1464
1661262300000|2022-08-23 13:45:00|9836.5|9832.7|9835.2|9831.4|9864.6|9860.8|9825.2|9821.4|2056
1661262600000|2022-08-23 13:50:00|9835.6|9831.8|9823.5|9819.7|9841.6|9838.4|9820.3|9816.5|1202
1661262900000|2022-08-23 13:55:00|9823.4|9819.6|9839.9|9836.1|9840.4|9837.2|9819.8|9816.4|894
1661263200000|2022-08-23 14:00:00|9840.3|9836.5|9849.2|9845.4|9870|9867|9840.3|9836.5|1835
1661263500000|2022-08-23 14:05:00|9849.8|9846|9879.2|9875.4|9882.3|9878.8|9847.2|9844|1496
1661263800000|2022-08-23 14:10:00|9878.6|9875.8|9874.4|9870.6|9882.8|9879.6|9864.2|9861|1366
1661264100000|2022-08-23 14:15:00|9873.8|9871|9893.3|9889.5|9905.5|9902.1|9872.6|9869.5|3318
1661264400000|2022-08-23 14:20:00|9892.9|9889.1|9885.7|9881.9|9899.7|9896.5|9877.7|9874.7|1224
1661264700000|2022-08-23 14:25:00|9885.1|9882.3|9843.5|9839.7|9916.5|9912.7|9834.3|9828.5|4275
1661265000000|2022-08-23 14:30:00|9843.4|9839.6|9875.9|9872.1|9889.5|9885.9|9841.4|9837.6|2162
1661265300000|2022-08-23 14:35:00|9875.7|9871.9|9892.9|9890.1|9897.1|9893.5|9868.5|9864.3|1209
1661265600000|2022-08-23 14:40:00|9893.5|9890.7|9912.7|9908.9|9917.1|9913.3|9890.4|9886.6|1990
1661265900000|2022-08-23 14:45:00|9912.6|9908.8|9897.6|9893.8|9915.1|9911.9|9878.5|9874.7|1668
1661266200000|2022-08-23 14:50:00|9897.1|9893.3|9931.1|9927.3|9934.5|9930.7|9892.5|9888.7|2320
1661266500000|2022-08-23 14:55:00|9930.5|9927.7|9918.5|9914.7|9932.3|9929.3|9911.7|9907.9|1246
1661266800000|2022-08-23 15:00:00|9919|9915.2|9891.2|9887.4|9924.5|9920.7|9874.2|9870.8|1987
1661267100000|2022-08-23 15:05:00|9890.6|9886.8|9909.2|9905.4|9913|9909.2|9882|9878.2|762
1661267400000|2022-08-23 15:10:00|9908.6|9905.8|9913.2|9909.4|9923.8|9920|9907.4|9904.2|1321
1661267700000|2022-08-23 15:15:00|9913|9909.2|9926.8|9924|9930|9926.2|9904.8|9901.2|958
1661268000000|2022-08-23 15:20:00|9927.4|9923.6|9920.4|9917.6|9932.6|9929.8|9913.2|9910|2998
1661268300000|2022-08-23 15:25:00|9920.8|9917|9868|9865.2|9920.8|9917.6|9867.6|9863.8|4040
1661268600000|2022-08-23 15:30:00|9868.4|9865.6|9856.8|9854|9883.2|9880.2|9828|9822.2|4084
1661268900000|2022-08-23 15:35:00|9857.2|9853.4|9886.7|9882.9|9901.7|9897.9|9857.2|9853.4|2451
1661269200000|2022-08-23 15:40:00|9887.3|9883.9|9870.1|9866.3|9896.9|9894.1|9869.5|9866.3|1284
1661269500000|2022-08-23 15:45:00|9870.9|9867.1|9878.8|9875|9888.4|9885.3|9867.1|9863.7|2696
1661269800000|2022-08-23 15:50:00|9878.4|9874.6|9882.2|9879.4|9902.6|9899|9878.4|9874.6|3100
1661270100000|2022-08-23 15:55:00|9882.8|9879|9903.3|9900.5|9905.3|9901.9|9873.6|9869.8|2077
1661270400000|2022-08-23 16:00:00|9903.7|9900.9|9894.5|9890.7|9912.1|9909.3|9876.1|9872.7|1279
1661270700000|2022-08-23 16:05:00|9894.4|9890.6|9860.8|9857|9894.5|9890.7|9856.4|9852.6|1868
1661271000000|2022-08-23 16:10:00|9861.2|9858.4|9872.6|9868.8|9875.4|9872.4|9856.6|9852.8|967
1661271300000|2022-08-23 16:15:00|9873|9869.2|9866.6|9863.8|9876.8|9873.4|9863.6|9860|638
1661271600000|2022-08-23 16:20:00|9866.2|9863.4|9862.4|9858.6|9867.6|9864.4|9853.4|9849.2|503
1661271900000|2022-08-23 16:25:00|9861.6|9857.8|9877.6|9873.8|9880.7|9877.1|9860|9856.2|665
1661272200000|2022-08-23 16:30:00|9879|9874.8|9880|9877.2|9883.1|9879.3|9865.4|9862|360
1661272500000|2022-08-23 16:35:00|9880.4|9876.6|9886.6|9882.8|9894.6|9891.2|9879|9875.4|935
1661272800000|2022-08-23 16:40:00|9886.2|9883.4|9910.5|9906.7|9910.5|9907.2|9886.2|9882.8|619
1661273100000|2022-08-23 16:45:00|9910|9906.2|9910.4|9906.6|9918.9|9915.7|9906.1|9902.7|510
1661273400000|2022-08-23 16:50:00|9910.5|9906.7|9913.5|9909.7|9918.9|9915.7|9901.8|9898.4|492
1661273700000|2022-08-23 16:55:00|9914.5|9910.7|9920.3|9916.5|9922.3|9919.1|9911.9|9908.7|457
1661274000000|2022-08-23 17:00:00|9919.9|9916.1|9922.7|9918.9|9924.3|9921.5|9914.9|9911.7|896
1661274300000|2022-08-23 17:05:00|9922.3|9919.5|9914.1|9911.3|9923.1|9920.3|9909.3|9905.9|689
1661274600000|2022-08-23 17:10:00|9914.7|9910.9|9911.9|9909.1|9918.7|9915.3|9908.1|9904.7|572
1661274900000|2022-08-23 17:15:00|9912.9|9908.5|9915|9911.2|9921.5|9917.7|9900.9|9897.1|909
1661275200000|2022-08-23 17:20:00|9915.5|9911.7|9910.4|9906.6|9921.9|9918.6|9908.4|9905.2|781
1661275500000|2022-08-23 17:25:00|9911.4|9907.6|9918.6|9914.8|9918.6|9915.4|9903.6|9900.2|1138
1661275800000|2022-08-23 17:30:00|9918.2|9915.4|9933.2|9930.4|9938.8|9935.4|9913.2|9909.8|1866
1661276100000|2022-08-23 17:35:00|9935.2|9932.4|9921.6|9917.8|9942.3|9938.5|9920|9916.2|1202
1661276400000|2022-08-23 17:40:00|9922|9918.8|9921.7|9917.9|9926.8|9923.5|9917|9913.8|656
1661276700000|2022-08-23 17:45:00|9920.7|9916.9|9930.9|9927.1|9931.1|9927.3|9918.3|9914.7|1026
1661277000000|2022-08-23 17:50:00|9931.1|9927.3|9935.5|9931.7|9937.9|9934.3|9928.1|9924.3|740
1661277300000|2022-08-23 17:55:00|9934.9|9932.1|9940.1|9936.3|9945.5|9942.1|9933.5|9930.1|867
1661277600000|2022-08-23 18:00:00|9939.3|9935.5|9955.6|9951.8|9961.6|9957.3|9933.7|9930.4|1404
1661277900000|2022-08-23 18:05:00|9955.1|9952.3|9936|9933.2|9956.6|9953.8|9929.9|9926.3|1561
1661278200000|2022-08-23 18:10:00|9936.6|9932.8|9931.4|9927.6|9937|9933.2|9925.9|9923.1|614
1661278500000|2022-08-23 18:15:00|9931.3|9927.5|9925.4|9921.6|9932.4|9928.6|9915.5|9912.1|1204
1661278800000|2022-08-23 18:20:00|9925.2|9921.4|9946.6|9942.8|9947|9943.4|9919.2|9915.8|1559
1661279100000|2022-08-23 18:25:00|9945.2|9941.4|9932.8|9929|9960.3|9957|9922.8|9919.6|5428
1661279400000|2022-08-23 18:30:00|9933.2|9930.4|9943.1|9939.3|9956.2|9952.8|9931.8|9928|1788
1661279700000|2022-08-23 18:35:00|9943.3|9940.3|9944.7|9941.9|9948.1|9944.3|9938.5|9935.3|774
1661280000000|2022-08-23 18:40:00|9943.7|9940.9|9941.3|9937.5|9944.7|9941.9|9934.8|9931|285
1661280300000|2022-08-23 18:45:00|9941.1|9937.3|9936.5|9932.7|9941.1|9937.3|9930.9|9927.7|286
1661280600000|2022-08-23 18:50:00|9938.1|9934.3|9932.3|9929.5|9939.9|9936.1|9931.3|9927.7|548
1661280900000|2022-08-23 18:55:00|9932.7|9929.9|9925.3|9921.5|9933.3|9930.1|9924.3|9920.9|435
1661281200000|2022-08-23 19:00:00|9927.7|9923.9|9928.4|9925.6|9929.9|9926.7|9924.3|9920.9|189
1661281500000|2022-08-23 19:05:00|9929|9925.2|9929.6|9926.8|9932|9928.8|9928.4|9925.1|68
1661281800000|2022-08-23 19:10:00|9930.6|9927.4|9929.2|9926.4|9939|9935.2|9928.8|9925.4|391
1661282100000|2022-08-23 19:15:00|9928.8|9925.4|9940.6|9936.8|9941.8|9938|9928.8|9925.4|381
1661282400000|2022-08-23 19:20:00|9939.8|9936|9933.9|9930.1|9940.8|9937.4|9931.6|9927.8|150
1661282700000|2022-08-23 19:25:00|9934|9930.2|9934.8|9931|9934.8|9931|9928.4|9925.2|90
1661283000000|2022-08-23 19:30:00|9934.2|9931.4|9928.8|9925|9935.8|9933|9927.2|9923.5|54
1661283300000|2022-08-23 19:35:00|9929.2|9925.4|9936.4|9932.6|9938|9935.2|9929.2|9925.4|229
1661283600000|2022-08-23 19:40:00|9936|9932.2|9942.7|9938.9|9943.7|9940.3|9935|9931.6|100
1661283900000|2022-08-23 19:45:00|9941.7|9937.9|9929.7|9925.9|9941.7|9938.3|9928.5|9924.9|87
1661284200000|2022-08-23 19:50:00|9930.1|9926.3|9927.1|9923.3|9934.1|9930.3|9926.6|9922.8|250
1661284500000|2022-08-23 19:55:00|9926.6|9922.8|9930.5|9926.7|9933.5|9929.7|9926.5|9922.7|239
1661284800000|2022-08-23 20:00:00|9930.6|9926.8|9926.2|9922.4|9934.5|9930.9|9923.1|9919.9|234
1661285100000|2022-08-23 20:05:00|9926.1|9922.3|9928.7|9924.9|9932.9|9929.1|9926.1|9922.3|133
1661285400000|2022-08-23 20:10:00|9929.7|9925.9|9927.3|9923.5|9929.7|9925.9|9926.7|9922.9|58
1661285700000|2022-08-23 20:15:00|9926.9|9923.1|9932.9|9929.1|9933.5|9929.7|9923.1|9919.7|85
1661286000000|2022-08-23 20:20:00|9932.5|9928.7|9928.9|9925.1|9933.1|9929.3|9928.5|9924.7|35
1661286300000|2022-08-23 20:25:00|9929.9|9926.1|9930.2|9926.4|9935.2|9931.4|9925.3|9921.9|204
1661286600000|2022-08-23 20:30:00|9932.5|9924.7|9929.1|9925.3|9945.2|9939|9926.9|9922|143
1661286900000|2022-08-23 20:35:00|9930.8|9927|9933.2|9929.4|9934.1|9931.3|9918.1|9914.3|159
1661287200000|2022-08-23 20:40:00|9933.3|9929.5|9948|9944.2|9950.1|9944.2|9930.7|9927.3|102
1661287500000|2022-08-23 20:45:00|9947.6|9943.8|9957|9953.2|9961.7|9956.5|9947.1|9942.9|200
1661287800000|2022-08-23 20:50:00|9956.8|9953|9948|9944.2|9958.5|9954.2|9942.1|9938.8|141
1661288100000|2022-08-23 20:55:00|9947.5|9944.7|9939.9|9932.1|9950.5|9945.8|9939.4|9931.6|143
1661288400000|2022-08-23 21:00:00|9939.7|9931.9|9935.6|9927.8|9939.7|9931.9|9934.2|9926.4|20
1661288700000|2022-08-23 21:05:00|9939|9931.2|9945|9937.2|9945.1|9937.3|9937.1|9929.3|104
1661289000000|2022-08-23 21:10:00|9944.1|9936.3|9945.4|9937.6|9945.4|9937.6|9942|9934.2|13
1661289300000|2022-08-23 21:15:00|9943.4|9935.6|9943.3|9935.5|9943.4|9935.6|9943.3|9935.5|30
1661289900000|2022-08-23 21:25:00|||||||||6
1661290800000|2022-08-23 21:40:00|9943.2|9935.4|9934.2|9931.4|9945.8|9938|9934.2|9930.9|2
1661291100000|2022-08-23 21:45:00|9938.3|9930.5|9933|9925.2|9944.7|9936.9|9931.7|9924.8|4
1661291400000|2022-08-23 21:50:00|9933.5|9925.7|9934|9926.2|9941.9|9934.1|9932.9|9925.7|4
1661291700000|2022-08-23 21:55:00|9933|9925.2|9933.9|9926.1|9941.4|9933.6|9930.3|9923.5|21
1661299200000|2022-08-24 00:00:00|9932.5|9924.7|9910.6|9906.8|9932.5|9926.2|9908|9902.2|173
1661299500000|2022-08-24 00:05:00|9910.8|9907|9918.9|9915.1|9931.9|9926.8|9908.6|9904.7|46
1661299800000|2022-08-24 00:10:00|9919.3|9915.5|9924.2|9920.4|9925.3|9920.5|9917.3|9911.7|28
1661300100000|2022-08-24 00:15:00|9923.3|9915.5|9922.2|9918.4|9927.2|9922|9916|9910.5|39
1661300400000|2022-08-24 00:20:00|9920.8|9917|9918.8|9915|9924.9|9919.1|9914.4|9910.3|5
1661300700000|2022-08-24 00:25:00|9920.5|9916.7|9918.3|9914.5|9923.3|9917.6|9914.4|9909.9|42
1661301000000|2022-08-24 00:30:00|9920.4|9916.6|9914.1|9910.3|9922.9|9918.6|9913.6|9909.8|65
1661301300000|2022-08-24 00:35:00|9914.5|9911.3|9917.6|9913.8|9919.2|9915.4|9909.5|9905.7|30
1661301600000|2022-08-24 00:40:00|9917.7|9913.9|9918.7|9914.9|9923.1|9919.3|9916.7|9911.8|12
1661301900000|2022-08-24 00:45:00|9920.6|9912.8|9923.2|9919.4|9924.6|9919.8|9916.6|9912.8|8
1661302200000|2022-08-24 00:50:00|9923.6|9919.8|9927.1|9923.3|9930.8|9925.3|9921.7|9915.8|7
1661302500000|2022-08-24 00:55:00|9929.2|9921.4|9921.5|9917.7|9929.2|9923.3|9921|9916.2|10
1661302800000|2022-08-24 01:00:00|9922|9918.2|9930.4|9922.6|9934|9929.6|9920.4|9914.6|99
1661303100000|2022-08-24 01:05:00|9931|9923.2|9922|9918.2|9939|9933.7|9922|9917.8|54
1661303400000|2022-08-24 01:10:00|9922.5|9918.7|9924.1|9920.3|9926.4|9920.7|9916.5|9912.7|47
1661303700000|2022-08-24 01:15:00|9924.5|9920.7|9934.4|9926.6|9935.4|9929.7|9922.5|9916.8|17
1661304000000|2022-08-24 01:20:00|9933.5|9929.7|9925.9|9922.1|9934|9930.2|9923|9917.8|10
1661304300000|2022-08-24 01:25:00|9925.5|9921.7|9917.8|9914|9929|9923.7|9915|9910.2|61
1661304600000|2022-08-24 01:30:00|9917.4|9913.6|9916.9|9913.1|9920.4|9915.6|9915.4|9910.1|25
1661304900000|2022-08-24 01:35:00|9917.3|9913.5|9927|9923.2|9929.4|9925.6|9912.9|9909.7|103
1661305200000|2022-08-24 01:40:00|9927.4|9923.6|9917.9|9914.1|9927.7|9923.9|9915.4|9911.6|15
1661305500000|2022-08-24 01:45:00|9918.7|9914.9|9909.1|9905.3|9921.8|9916.5|9906.3|9901|60
1661305800000|2022-08-24 01:50:00|9908.7|9904.9|9904.5|9900.7|9919.4|9914.1|9901.1|9897.7|168
1661306100000|2022-08-24 01:55:00|9905|9901.2|9901.1|9893.3|9913.9|9908|9897.6|9893.3|140
1661306400000|2022-08-24 02:00:00|9900|9896.2|9914|9910.2|9919.7|9914.7|9897.5|9893.7|81
1661306700000|2022-08-24 02:05:00|9913.5|9909.7|9908.1|9904.3|9918.2|9914.8|9904.2|9898.4|55
1661307000000|2022-08-24 02:10:00|9907.6|9903.8|9909.9|9906.1|9912|9906.2|9904|9898.6|18
1661307300000|2022-08-24 02:15:00|9911|9903.2|9909.4|9901.6|9914|9908.7|9906.5|9900.8|13
1661307600000|2022-08-24 02:20:00|9909|9901.2|9907.1|9903.3|9911|9906.1|9902.4|9898.2|64
1661307900000|2022-08-24 02:25:00|9906.7|9902.9|9911.2|9908.4|9916.2|9910.5|9904.8|9901|47
1661308200000|2022-08-24 02:30:00|9910.6|9906.8|9898.2|9894.4|9913|9907.5|9898.2|9892.4|112
1661308500000|2022-08-24 02:35:00|9899.7|9891.9|9897.4|9893.6|9904.3|9899.3|9892.7|9887.9|139
1661308800000|2022-08-24 02:40:00|9898.8|9895|9904.1|9900.3|9913.7|9908.3|9897.7|9892.5|79
1661309100000|2022-08-24 02:45:00|9906.1|9898.3|9902.6|9898.8|9909.7|9904|9902.6|9898.3|35
1661309400000|2022-08-24 02:50:00|9902.2|9898.4|9917.3|9913.5|9919.1|9913.8|9902|9897.5|78
1661309700000|2022-08-24 02:55:00|9917.7|9913.9|9926.1|9922.3|9937.5|9931.8|9917.3|9913.8|148
1661310000000|2022-08-24 03:00:00|9926.5|9922.7|9928.3|9920.5|9929.7|9925.1|9919.5|9916.1|96
1661310300000|2022-08-24 03:05:00|9927.9|9920.1|9939.8|9936|9939.8|9936|9922.9|9919.1|81
1661310600000|2022-08-24 03:10:00|9941.7|9933.9|9931.5|9927.7|9942.3|9936.6|9929.4|9923.8|71
1661310900000|2022-08-24 03:15:00|9931.4|9927.6|9924.2|9920.4|9936|9930.6|9920.5|9915.6|168
1661311200000|2022-08-24 03:20:00|9923.8|9921|9913.3|9909.5|9924.7|9921|9910.7|9905.4|64
1661311500000|2022-08-24 03:25:00|9913.2|9909.4|9910|9906.2|9916.2|9910.5|9903.4|9897.5|118
1661311800000|2022-08-24 03:30:00|9911.5|9903.7|9908.1|9904.3|9912.3|9906.8|9906|9900.7|28
1661312100000|2022-08-24 03:35:00|9908.9|9905.1|9906.6|9902.8|9910.5|9905.2|9905.5|9900.7|6
1661312400000|2022-08-24 03:40:00|9906.5|9902.7|9903.6|9899.8|9911.1|9905.7|9903|9897.3|1
1661312700000|2022-08-24 03:45:00|9904|9900.2|9904.1|9900.3|9906.5|9900.8|9902|9897.7|29
1661313000000|2022-08-24 03:50:00|9903.6|9899.8|9905.1|9901.3|9909.1|9903.2|9900.6|9894.9|2
1661313300000|2022-08-24 03:55:00|9907.1|9899.3|9905.1|9901.3|9909.1|9903.9|9904.1|9898.8|20
1661313600000|2022-08-24 04:00:00|9904.5|9901.7|9899.7|9895.9|9905.6|9901.8|9896.6|9892.8|38
1661313900000|2022-08-24 04:05:00|9899.5|9895.7|9897.3|9893.5|9901.6|9897.4|9896.5|9891.6|30
1661314200000|2022-08-24 04:10:00|9896.4|9892.6|9894.8|9891|9897.8|9893|9891.8|9887.6|76
1661314500000|2022-08-24 04:15:00|9894.6|9890.8|9896.4|9892.6|9896.4|9892.6|9891.8|9888|7
1661314800000|2022-08-24 04:20:00|9895.9|9893.1|9896.3|9892.5|9896.4|9893.6|9895.3|9891.5|16
1661315100000|2022-08-24 04:25:00|9895.9|9892.1|9895.8|9892|9897.2|9894|9895.3|9891.5|27
1661315400000|2022-08-24 04:30:00|9895.3|9892.5|9896.3|9892.5|9901.7|9897.5|9895.3|9891.9|17
1661315700000|2022-08-24 04:35:00|9896.7|9892.9|9896.1|9892.3|9900.7|9895.5|9895.3|9890.9|6
1661316000000|2022-08-24 04:40:00|9895.6|9891.8|9902.1|9898.3|9906|9900.3|9894.6|9889.9|18
1661316300000|2022-08-24 04:45:00|9901.6|9897.8|9903.6|9899.8|9904.1|9900.3|9899.6|9894.2|11
1661316600000|2022-08-24 04:50:00|9904|9900.2|9904.5|9900.7|9906.6|9902.8|9903.6|9899.8|91
1661316900000|2022-08-24 04:55:00|9904.1|9900.3|9900|9896.2|9904.1|9900.3|9898.1|9894.3|18
1661317200000|2022-08-24 05:00:00|9900.1|9896.3|9902.5|9898.7|9906.6|9903.7|9898.9|9895.3|35
1661317500000|2022-08-24 05:05:00|9902.6|9898.8|9901.2|9897.4|9907.5|9901.9|9900.7|9896.9|16
1661317800000|2022-08-24 05:10:00|9901.7|9898.9|9902.7|9898.9|9905.5|9899.5|9898.2|9892.5|37
1661318100000|2022-08-24 05:15:00|9902.3|9898.5|9900.6|9896.8|9905.9|9902.2|9900.3|9895.9|59
1661318400000|2022-08-24 05:20:00|9901|9897.2|9904.5|9900.7|9905.5|9901.7|9898|9892.3|11
1661318700000|2022-08-24 05:25:00|9904.1|9900.3|9907.7|9903.9|9908.6|9904.8|9902.2|9898.6|25
1661319000000|2022-08-24 05:30:00|9908.6|9904.8|9917.7|9913.9|9919.8|9915.6|9900.5|9896.7|65
1661319300000|2022-08-24 05:35:00|9918.1|9914.3|9918.6|9910.8|9920.8|9915.5|9911.7|9907.9|55
1661319600000|2022-08-24 05:40:00|9918.2|9910.4|9916.3|9912.5|9920.2|9915.6|9909.9|9903.6|52
1661319900000|2022-08-24 05:45:00|9917.8|9910|9911.7|9907.9|9921.2|9915.8|9911.4|9905.8|131
1661320200000|2022-08-24 05:50:00|9912.2|9908.4|9913.3|9909.5|9917.4|9914.2|9907.9|9902.2|64
1661320500000|2022-08-24 05:55:00|9912.4|9908.6|9919.8|9917|9923.2|9918.4|9911.3|9906.6|96
1661320800000|2022-08-24 06:00:00|9921.6|9917.8|9914|9910.2|9921.6|9917.8|9896.1|9892.7|147
1661321100000|2022-08-24 06:05:00|9913.1|9909.3|9932.2|9928.4|9935.1|9931.3|9912.9|9907.7|216
1661321400000|2022-08-24 06:10:00|9932|9928.2|9941.6|9937.8|9941.6|9937.8|9924|9920.2|234
1661321700000|2022-08-24 06:15:00|9941.8|9939|9943.8|9940|9945.8|9942.4|9930|9927.1|425
1661322000000|2022-08-24 06:20:00|9944.2|9940.4|9949.2|9945.4|9949.8|9946.4|9939|9935.2|238
1661322300000|2022-08-24 06:25:00|9948.8|9945|9953.5|9949.7|9953.5|9949.7|9937.8|9934.4|222
1661322600000|2022-08-24 06:30:00|9953.9|9950.1|9963.6|9959.8|9964.2|9960.4|9943.2|9939.9|415
1661322900000|2022-08-24 06:35:00|9964.1|9960.3|9957.5|9953.7|9964.1|9960.5|9951.1|9947.3|381
1661323200000|2022-08-24 06:40:00|9956.6|9952.8|9956.7|9953.9|9958|9954.8|9953.2|9949.8|147
1661323500000|2022-08-24 06:45:00|9956.1|9952.3|9954|9950.2|9957|9953.2|9947.1|9943.8|176
1661323800000|2022-08-24 06:50:00|9953.6|9949.8|9964|9960.2|9965|9961.2|9951|9947.2|313
1661324100000|2022-08-24 06:55:00|9964.5|9960.7|9970.4|9966.6|9970.4|9966.6|9958.9|9955.1|275
1661324400000|2022-08-24 07:00:00|9970.3|9966.5|9948.8|9945|9970.4|9967|9943.3|9939.5|282
1661324700000|2022-08-24 07:05:00|9948.4|9944.6|9957|9953.2|9962|9959.2|9947|9943.2|335
1661325000000|2022-08-24 07:10:00|9956.6|9953.8|9950.2|9946.4|9965|9962.2|9948.2|9944.4|299
1661325300000|2022-08-24 07:15:00|9949.3|9946.5|9943.4|9939.6|9963.2|9959.4|9943.4|9939.6|235
1661325600000|2022-08-24 07:20:00|9942.9|9939.1|9950.2|9946.4|9957.6|9954.4|9941.5|9938.3|658
1661325900000|2022-08-24 07:25:00|9950.3|9946.5|9953.5|9949.7|9967.3|9963.5|9945.8|9942.5|703
1661326200000|2022-08-24 07:30:00|9952.5|9949.3|9967.2|9963.4|9967.2|9963.6|9947.7|9943.9|241
1661326500000|2022-08-24 07:35:00|9966.8|9963|9989.5|9985.7|9997.9|9992.5|9965.2|9961.9|1299
1661326800000|2022-08-24 07:40:00|9988.9|9986.1|9996.3|9992.5|10005.2|10001.4|9987.4|9984|632
1661327100000|2022-08-24 07:45:00|9995.8|9992|9996.8|9993|10003.2|9999.4|9988.2|9985.4|640
1661327400000|2022-08-24 07:50:00|9995.8|9992.6|10002.6|9998.8|10003|9999.2|9990.1|9986.3|513
1661327700000|2022-08-24 07:55:00|10001.8|9998|10009.8|10006|10014.5|10009.6|9995.6|9991.8|759
1661328000000|2022-08-24 08:00:00|10010.6|10006.8|9998.3|9994.5|10013|10010.2|9997.3|9994.5|1475
1661328300000|2022-08-24 08:05:00|9997.9|9994.1|10015|10011.2|10020.6|10017.3|9993.3|9989.8|1513
1661328600000|2022-08-24 08:10:00|10014|10010.2|10030.5|10027.7|10031.5|10028.3|10012.1|10008.5|967
1661328900000|2022-08-24 08:15:00|10031.5|10028.2|10052.2|10049.4|10055|10051.8|10028.1|10025.2|2334
1661329200000|2022-08-24 08:20:00|10052.6|10049.8|10053.1|10049.3|10072.2|10068.4|10038.7|10035.3|2601
1661329500000|2022-08-24 08:25:00|10052.3|10048.5|10020|10016.2|10062.1|10058.3|10019.5|10016.2|5628
1661329800000|2022-08-24 08:30:00|10020.2|10016.4|10068.4|10064.6|10083.9|10080.6|10019.6|10016.4|2744
1661330100000|2022-08-24 08:35:00|10069.5|10065.7|10073.8|10070|10086.1|10082.7|10063.8|10060|855
1661330400000|2022-08-24 08:40:00|10074.3|10070.5|10061.1|10057.3|10084.2|10080.4|10056.7|10053.4|977
1661330700000|2022-08-24 08:45:00|10060.7|10057.9|10057.6|10053.8|10071.1|10067.3|10050.6|10047.5|1247
1661331000000|2022-08-24 08:50:00|10057.5|10053.7|10072.3|10068.5|10072.7|10069.9|10054.6|10050.8|344
1661331300000|2022-08-24 08:55:00|10071.9|10069.1|10058.7|10054.9|10075.3|10072.1|10049.7|10045.9|383
1661331600000|2022-08-24 09:00:00|10058.4|10054.6|10060.7|10056.9|10065.7|10061.9|10049.6|10045.8|303
1661331900000|2022-08-24 09:05:00|10061.1|10058.3|10069.8|10066|10074.7|10071.3|10059.2|10055.4|295
1661332200000|2022-08-24 09:10:00|10070.7|10066.9|10047.7|10044.9|10071.1|10067.9|10045.5|10042.6|658
1661332500000|2022-08-24 09:15:00|10048.1|10044.3|10053.7|10049.9|10070.7|10067.4|10045.5|10042.7|305
1661332800000|2022-08-24 09:20:00|10053.6|10049.8|10041.5|10037.7|10058.4|10054.6|10030.4|10026.9|648
1661333100000|2022-08-24 09:25:00|10042|10038.2|10033.8|10030|10042|10038.2|10027.3|10023.5|332
1661333400000|2022-08-24 09:30:00|10033.6|10029.8|10041.1|10037.3|10047.1|10042.3|10032.2|10029|718
1661333700000|2022-08-24 09:35:00|10041|10037.2|10030.6|10027.8|10042.6|10038.8|10027.6|10023.8|591
1661334000000|2022-08-24 09:40:00|10031.2|10027.4|10031|10027.2|10044.6|10041.8|10025.8|10022.6|311
1661334300000|2022-08-24 09:45:00|10031.1|10027.3|10035.8|10033|10037.4|10034.6|10026.8|10023.4|112
1661334600000|2022-08-24 09:50:00|10035.4|10032.6|10040.5|10037.7|10044.5|10040.7|10033|10029.2|417
1661334900000|2022-08-24 09:55:00|10040.9|10038.1|10028.3|10024.5|10041.3|10038.3|10017.5|10013.9|360
1661335200000|2022-08-24 10:00:00|10029.3|10025.5|10034.4|10030.6|10039|10033|10010.8|10007|283
1661335500000|2022-08-24 10:05:00|10033|10029.2|10036.1|10032.3|10036.1|10032.9|10028.5|10023.3|203
1661335800000|2022-08-24 10:10:00|10035.7|10031.9|10019.4|10015.6|10036.1|10032.3|10017.9|10014.1|234
1661336100000|2022-08-24 10:15:00|10018.6|10014.8|10009.2|10005.4|10022.9|10019.1|10005.8|10002|313
1661336400000|2022-08-24 10:20:00|10008.6|10005.8|10003.4|9999.6|10010.1|10006.3|9999.6|9996.2|550
1661336700000|2022-08-24 10:25:00|10003.5|9999.7|10002.6|9998.8|10006.5|10003.2|9981.2|9977.8|327
1661337000000|2022-08-24 10:30:00|10002.1|9998.3|10001.8|9998|10006.7|10002.9|9992.6|9988.8|289
1661337300000|2022-08-24 10:35:00|10002.8|10000|9992|9988.2|10011.4|10006|9991.1|9987.3|569
1661337600000|2022-08-24 10:40:00|9991|9987.2|9988.6|9984.8|9992.1|9988.3|9978|9974.2|448
1661337900000|2022-08-24 10:45:00|9989|9985.2|10008.1|10004.3|10013.9|10010.1|9989|9985.2|794
1661338200000|2022-08-24 10:50:00|10006.7|10003.9|10018.5|10014.7|10028.3|10024.5|10006.7|10003.3|338
1661338500000|2022-08-24 10:55:00|10018|10014.2|10011.3|10008.5|10018|10014.2|10002.3|9998.5|222
1661338800000|2022-08-24 11:00:00|10011.7|10007.9|10021.5|10017.7|10024.6|10020.8|10008.5|10004.7|146
1661339100000|2022-08-24 11:05:00|10020.9|10017.1|10019.7|10015.9|10028|10024.2|10016.5|10012.7|135
1661339400000|2022-08-24 11:10:00|10018.7|10014.9|10038.2|10034.4|10038.5|10035.4|10018.7|10014.9|191
1661339700000|2022-08-24 11:15:00|10038|10034.2|10046.2|10042.4|10046.2|10043.4|10032.2|10028.4|268
1661340000000|2022-08-24 11:20:00|10046.1|10042.3|10049.3|10045.5|10053.3|10049.8|10034|10030.2|317
1661340300000|2022-08-24 11:25:00|10049.8|10046|10044.6|10040.8|10050.8|10047|10034.8|10031.4|141
1661340600000|2022-08-24 11:30:00|10044.2|10040.4|10019.6|10016.8|10045.6|10041.4|10018|10014.9|278
1661340900000|2022-08-24 11:35:00|10020.6|10017.8|10020.4|10017.6|10028.7|10025.4|10017|10013.2|218
1661341200000|2022-08-24 11:40:00|10020.8|10017|10027.8|10025|10033.3|10029.5|10014.8|10011|205
1661341500000|2022-08-24 11:45:00|10028.1|10024.3|10045.8|10042|10046.3|10042.5|10021.1|10017.3|919
1661341800000|2022-08-24 11:50:00|10045|10041.2|10037.4|10033.6|10045|10041.2|9999.5|9995.7|637
1661342100000|2022-08-24 11:55:00|10039.3|10035.5|10036.4|10032.6|10049.4|10045.6|10032.9|10029.1|325
1661342400000|2022-08-24 12:00:00|10036.9|10033.1|10053.1|10049.3|10054.9|10051.7|10030.4|10026.6|250
1661342700000|2022-08-24 12:05:00|10053|10049.2|10046|10042.2|10053|10049.2|10037.5|10033.7|259
1661343000000|2022-08-24 12:10:00|10046.2|10042.4|10028.7|10024.9|10049.9|10046.1|10026.7|10023.5|219
1661343300000|2022-08-24 12:15:00|10028.8|10025|10026.2|10022.4|10029.8|10026|10013.1|10008.9|354
1661343600000|2022-08-24 12:20:00|10026.8|10023|10019.4|10016.6|10026.8|10023.4|10013.4|10009.6|188
1661343900000|2022-08-24 12:25:00|10018.8|10015|10016|10012.2|10026.8|10023|10006.4|10002.6|229
1661344200000|2022-08-24 12:30:00|10016.5|10012.7|10001.5|9997.7|10020.9|10017.5|10000.5|9994.2|460
1661344500000|2022-08-24 12:35:00|10002.9|9999.1|10001.4|9997.6|10004|10000.2|9991.5|9988.7|230
1661344800000|2022-08-24 12:40:00|10001.5|9997.7|9993.9|9990.1|10001.5|9998.1|9977.4|9973.6|625
1661345100000|2022-08-24 12:45:00|9993.4|9989.6|9991.5|9987.7|9995.9|9990.2|9966.6|9962.8|777
1661345400000|2022-08-24 12:50:00|9990.9|9987.1|9974.9|9971.1|9990.9|9987.1|9968.3|9964.5|635
1661345700000|2022-08-24 12:55:00|9974.5|9970.7|9937.5|9933.7|10004.2|10000.4|9936.9|9933.1|897
1661346000000|2022-08-24 13:00:00|9937.3|9933.5|9962.4|9958.6|9968.9|9965.1|9926.2|9919|2327
1661346300000|2022-08-24 13:05:00|9962.3|9958.5|9974|9970.2|9977.6|9974.8|9934.6|9931.4|1122
1661346600000|2022-08-24 13:10:00|9971.9|9968.1|9946|9942.2|9971.9|9968.1|9930.2|9926.4|1065
1661346900000|2022-08-24 13:15:00|9945.9|9942.1|9916.8|9913|9947.6|9942.5|9911.7|9907.9|1628
1661347200000|2022-08-24 13:20:00|9917.2|9913.4|9941.6|9937.8|9950.3|9946.8|9915.2|9911.4|1183
1661347500000|2022-08-24 13:25:00|9941.2|9937.4|9952.6|9948.8|9966.2|9962.4|9931.6|9928.8|1098
1661347800000|2022-08-24 13:30:00|9952.3|9948.5|9975.8|9972|9986.9|9983.1|9930|9926.3|1532
1661348100000|2022-08-24 13:35:00|9976.6|9972.8|9997.4|9993.6|10005|10001.6|9975.2|9971.4|861
1661348400000|2022-08-24 13:40:00|9997.3|9993.5|9993.5|9989.7|9998.3|9995.1|9979.3|9975.9|1474
1661348700000|2022-08-24 13:45:00|9993.6|9989.8|9993.1|9989.3|10013|10010.1|9987|9983.6|573
1661349000000|2022-08-24 13:50:00|9993.5|9989.7|9991.4|9987.6|10012.2|10008.4|9982.6|9978.8|948
1661349300000|2022-08-24 13:55:00|9991.3|9987.5|9988.1|9984.3|9994.8|9991|9966.2|9962.4|946
1661349600000|2022-08-24 14:00:00|9987.6|9983.8|10008.1|10004.3|10015.8|10012|9981.7|9977.9|840
1661349900000|2022-08-24 14:05:00|10008.9|10005.1|9995.7|9991.9|10011.1|10007.7|9983.8|9980.6|954
1661350200000|2022-08-24 14:10:00|9995.3|9991.5|9999.9|9996.1|10009.9|10006.1|9981.8|9978|682
1661350500000|2022-08-24 14:15:00|10000.7|9996.9|10010.4|10006.6|10010.4|10007|9986.8|9982.2|678
1661350800000|2022-08-24 14:20:00|10010.8|10007|10003.6|9999.8|10012.4|10009|9990.9|9987.6|629
1661351100000|2022-08-24 14:25:00|10002.8|10000|10010.8|10003|10011.5|10007.7|9992.4|9989|853
1661351400000|2022-08-24 14:30:00|10010|10002.2|9912.8|9909|10017.4|10012.4|9910.7|9906.9|3128
1661351700000|2022-08-24 14:35:00|9912.9|9909.1|9922.4|9918.6|9944.2|9940.4|9906.9|9903.1|2106
1661352000000|2022-08-24 14:40:00|9922.6|9918.8|9910.8|9907|9929.6|9925.8|9896.3|9890.5|2289
1661352300000|2022-08-24 14:45:00|9910.4|9907.6|9973.2|9969.4|9987.2|9982.8|9906.3|9902.9|1612
1661352600000|2022-08-24 14:50:00|9972.8|9969|10011.1|10007.3|10020.6|10015.3|9972.8|9969|1776
1661352900000|2022-08-24 14:55:00|10010.1|10006.3|9992.1|9988.3|10018|10014.8|9987.2|9983.4|2112
1661353200000|2022-08-24 15:00:00|9992.5|9988.7|10027.4|10023.6|10040.6|10037.1|9991.6|9988.2|2259
1661353500000|2022-08-24 15:05:00|10027|10023.2|10020.7|10016.9|10033.7|10030.9|9996.7|9992.9|1454
1661353800000|2022-08-24 15:10:00|10020.8|10017|10033.3|10030.5|10034.1|10031|9998.9|9995.7|2135
1661354100000|2022-08-24 15:15:00|10033.8|10031|10000.2|9996.4|10045.5|10041.7|9997.7|9992.9|2659
1661354400000|2022-08-24 15:20:00|9999.3|9995.5|9896|9892.2|9999.3|9995.5|9893.6|9889.8|4100
1661354700000|2022-08-24 15:25:00|9896.2|9892.4|9894.2|9890.4|9916.4|9912.6|9872.7|9869.4|7840
1661355000000|2022-08-24 15:30:00|9893.3|9889.5|9875.8|9872|9897.1|9894.3|9856.6|9852.8|4208
1661355300000|2022-08-24 15:35:00|9875.5|9871.7|9894.7|9890.9|9906.9|9903.1|9852.3|9848.6|1759
1661355600000|2022-08-24 15:40:00|9894.3|9890.5|9859.8|9856|9898.6|9895.2|9858.8|9855|1238
1661355900000|2022-08-24 15:45:00|9859.9|9856.1|9857.1|9853.3|9871.6|9867.8|9841.4|9838.6|1040
1661356200000|2022-08-24 15:50:00|9856.6|9852.8|9878.7|9874.9|9883.9|9880.1|9852.6|9849.2|1195
1661356500000|2022-08-24 15:55:00|9879.1|9875.3|9884.7|9880.9|9887.3|9884.1|9877.1|9873.7|891
1661356800000|2022-08-24 16:00:00|9884.5|9880.7|9855.4|9851.6|9885.5|9881.7|9850.2|9846.8|985
1661357100000|2022-08-24 16:05:00|9855.8|9852|9852.9|9849.1|9864.5|9860.7|9849.9|9846.7|852
1661357400000|2022-08-24 16:10:00|9853.7|9849.9|9862.9|9859.1|9867.2|9863.4|9845.3|9841.5|706
1661357700000|2022-08-24 16:15:00|9863.3|9859.5|9879.3|9875.5|9882.8|9879|9861|9857.2|892
1661358000000|2022-08-24 16:20:00|9878.3|9875|10000.1|9996.3|10007.7|10002.9|9876.3|9872.5|3173
1661358300000|2022-08-24 16:25:00|9999.3|9995.5|10051.2|10047.4|10060|10056.1|9995.3|9992|2999
1661358600000|2022-08-24 16:30:00|10050.7|10046.9|10053.7|10049.9|10065.9|10062.1|10025.8|10022|2024
1661358900000|2022-08-24 16:35:00|10053.8|10050|10036.9|10033.1|10063.5|10060.3|10033.4|10030|1550
1661359200000|2022-08-24 16:40:00|10036.4|10033.6|9991.3|9987.5|10038|10035.2|9990.7|9987.5|1762
1661359500000|2022-08-24 16:45:00|9991.7|9987.9|9964.8|9961|9999.6|9995.8|9959.8|9956|1097
1661359800000|2022-08-24 16:50:00|9965.2|9961.4|9925.7|9921.9|9970.7|9966.9|9916.8|9913|990
1661360100000|2022-08-24 16:55:00|9926.1|9922.3|9936.7|9932.9|9941|9937.2|9897.4|9894.2|1423
1661360400000|2022-08-24 17:00:00|9937.2|9933.4|9957.2|9953.4|9957.2|9953.4|9934.2|9930.9|378
1661360700000|2022-08-24 17:05:00|9958.1|9954.3|9984.2|9980.4|9984.8|9981|9951.1|9947.3|454
1661361000000|2022-08-24 17:10:00|9984.3|9980.5|9987.8|9985|10002.3|9999|9979.6|9975.8|514
1661361300000|2022-08-24 17:15:00|9988.3|9984.5|9965.7|9962.9|10000.9|9997.7|9965.7|9962.5|420
1661361600000|2022-08-24 17:20:00|9966.3|9962.5|9985.2|9981.4|9989.3|9985.5|9960.3|9956.5|576
1661361900000|2022-08-24 17:25:00|9984.3|9980.5|9986.9|9983.1|9998|9994.2|9982.6|9977|482
1661362200000|2022-08-24 17:30:00|9986.5|9982.7|9998.1|9994.3|10004.7|10001.4|9986.4|9982.6|388
1661362500000|2022-08-24 17:35:00|9998.2|9994.4|9986.4|9982.6|10000.2|9996.4|9985.9|9982.1|327
1661362800000|2022-08-24 17:40:00|9986|9983.2|10004.7|10000.9|10004.7|10000.9|9984.8|9981|345
1661363100000|2022-08-24 17:45:00|10004.2|10000.4|9976.5|9972.7|10004.7|10000.9|9956.2|9952.4|1574
1661363400000|2022-08-24 17:50:00|9976.1|9973.3|10007.5|10003.7|10007.6|10003.8|9975.4|9971.6|458
1661363700000|2022-08-24 17:55:00|10007.1|10003.3|10023.3|10019.5|10024|10020.2|10006.7|10003.3|570
1661364000000|2022-08-24 18:00:00|10023.7|10019.9|10014.7|10011.9|10026.5|10022.9|10014.3|10010.5|271
1661364300000|2022-08-24 18:05:00|10015.7|10011.5|10014.9|10011.1|10016.6|10013.3|10003.9|10000.1|300
1661364600000|2022-08-24 18:10:00|10015|10011.2|10020.9|10017.1|10026.5|10023.3|10008.5|10005|356
1661364900000|2022-08-24 18:15:00|10022.8|10019|10030.2|10027.4|10032.2|10028.9|10017.8|10014|579
1661365200000|2022-08-24 18:20:00|10031|10027.2|10042.8|10039|10047.8|10044.6|10031|10027.2|1141
1661365500000|2022-08-24 18:25:00|10042.4|10038.6|10049.9|10046.1|10059.6|10056.3|10041.4|10037.6|2926
1661365800000|2022-08-24 18:30:00|10049.5|10046.7|10035|10032.2|10058.7|10054.9|10031|10027.2|1509
1661366100000|2022-08-24 18:35:00|10035.6|10031.8|10049|10045.2|10049.9|10047.1|10028.9|10025.8|437
1661366400000|2022-08-24 18:40:00|10048.6|10045.8|10050.6|10046.8|10056.1|10052.3|10045.6|10041.8|166
1661366700000|2022-08-24 18:45:00|10050.2|10046.4|10042.2|10038.4|10050.6|10047.4|10042.2|10038.4|99
1661367000000|2022-08-24 18:50:00|10042.3|10038.5|10048.2|10044.4|10049.6|10045.8|10042.2|10038.4|95
1661367300000|2022-08-24 18:55:00|10048.1|10044.3|10045.6|10041.8|10050.2|10046.6|10043.2|10039.4|61
1661367600000|2022-08-24 19:00:00|10045.2|10041.4|10055.3|10051.5|10058.7|10055.3|10044.6|10040.9|178
1661367900000|2022-08-24 19:05:00|10055.2|10051.4|10055.2|10051.4|10058.3|10054.5|10053.7|10050.4|23
1661368200000|2022-08-24 19:10:00|10055.3|10051.5|10055.3|10051.5|10058.6|10055.3|10052.3|10048.5|279
1661368500000|2022-08-24 19:15:00|10054.7|10051.9|10057.7|10054.9|10059.7|10056.5|10052.2|10048.4|115
1661368800000|2022-08-24 19:20:00|10057.3|10053.9|10061.3|10057.5|10061.7|10058.5|10055.3|10051.9|80
1661369100000|2022-08-24 19:25:00|10061.7|10057.9|10061.3|10058.5|10061.7|10058.5|10059.7|10055.9|78
1661369400000|2022-08-24 19:30:00|10061.7|10057.9|10071.2|10067.4|10074.1|10070.3|10060.1|10056.9|220
1661369700000|2022-08-24 19:35:00|10070.7|10067.9|10079.1|10075.3|10080.7|10077.3|10067.2|10063.4|143
1661370000000|2022-08-24 19:40:00|10078.7|10075.9|10078.4|10074.6|10080.7|10077.4|10076.7|10073.4|105
1661370300000|2022-08-24 19:45:00|10077.8|10075|10078.9|10075.1|10080.8|10077.6|10076.4|10073.1|56
1661370600000|2022-08-24 19:50:00|10078.4|10074.6|10080.4|10076.6|10080.8|10077.6|10077.4|10074.1|68
1661370900000|2022-08-24 19:55:00|10079.8|10077|10085.8|10082|10086.3|10082.5|10076.2|10072.4|256
1661371200000|2022-08-24 20:00:00|10085.3|10081.5|10095.5|10092.7|10095.5|10092.7|10083|10079.2|207
1661371500000|2022-08-24 20:05:00|10095.1|10092.3|10093.8|10090|10095.9|10092.5|10090.8|10087|86
1661371800000|2022-08-24 20:10:00|10094.3|10090.5|10094|10090.2|10095.9|10092.1|10090.5|10086.7|55
1661372100000|2022-08-24 20:15:00|10094.4|10090.6|10087.3|10083.5|10094.5|10090.7|10086.9|10083.1|60
1661372400000|2022-08-24 20:20:00|10087.4|10083.6|10096|10092.2|10097.5|10093.7|10087.4|10083.6|127
1661372700000|2022-08-24 20:25:00|10096.5|10092.7|10096.5|10092.7|10097.6|10094.2|10091.4|10087.6|76
1661373000000|2022-08-24 20:30:00|10096.8|10093|10098|10094.2|10100|10096.6|10095.9|10092.1|67
1661373300000|2022-08-24 20:35:00|10098.4|10094.6|10094.7|10090.9|10098.4|10094.6|10093.3|10088.1|36
1661373600000|2022-08-24 20:40:00|10094.3|10090.5|10093.3|10089.5|10096.3|10093|10092.2|10088.4|78
1661373900000|2022-08-24 20:45:00|10093.8|10090|10099.4|10096.6|10099.4|10096.6|10092.8|10088|32
1661374200000|2022-08-24 20:50:00|10099.8|10096|10097.7|10094.9|10100.8|10097.6|10095.4|10092.4|32
1661374500000|2022-08-24 20:55:00|10097.2|10094.4|10104|10096.2|10105.4|10100.1|10096.8|10093|107
1661374800000|2022-08-24 21:00:00|10101.9|10098.1|10101.3|10093.5|10104.3|10099.5|10093.8|10086.1|5
1661375100000|2022-08-24 21:05:00|10100.8|10093|10103.5|10095.7|10105.3|10101.1|10100.8|10093|4
1661375400000|2022-08-24 21:10:00|10101.9|10098.1|10094.8|10087|10104.9|10098.9|10093.8|10086|2
1661375700000|2022-08-24 21:15:00|10095.4|10091.6|10099.8|10092|10102.3|10094.5|10095.4|10091|0
1661376000000|2022-08-24 21:20:00|10104.8|10097|10104.8|10097|10104.8|10097|10104.8|10097|1
1661376300000|2022-08-24 21:25:00|10099.8|10092|10097.2|10093.4|10099.8|10093.5|10096.8|10092|3
1661376600000|2022-08-24 21:30:00|10096.8|10093|10096.8|10093|10096.8|10093|10096.8|10093|5
1661377500000|2022-08-24 21:45:00|10096.7|10092.9|10096.8|10093|10096.8|10093.3|10095.7|10092.9|1
1661378100000|2022-08-24 21:55:00|||||||||2
1661385600000|2022-08-25 00:00:00|10111.5|10107.7|10095.2|10087.4|10111.5|10107.7|10093.1|10087.4|75
1661385900000|2022-08-25 00:05:00|10095.6|10087.8|10092.5|10088.7|10101.4|10096.2|10092.4|10086.2|18
1661386200000|2022-08-25 00:10:00|10091.4|10087.6|10094.9|10091.1|10098.4|10093.5|10086.9|10081.6|10
1661386500000|2022-08-25 00:15:00|10094.8|10091|10095|10091.2|10100.5|10094.7|10088.7|10082.9|62
1661386800000|2022-08-25 00:20:00|10095.5|10091.7|10104.1|10096.3|10110.7|10106.9|10095.5|10090.5|16
1661387100000|2022-08-25 00:25:00|10102|10098.2|10102.6|10098.8|10109.5|10104.2|10101.6|10095.9|9
1661387400000|2022-08-25 00:30:00|10103|10099.2|10123.8|10120|10125.8|10120.7|10103|10097.3|211
1661387700000|2022-08-25 00:35:00|10124.2|10120.4|10126.9|10123.1|10128.1|10124.5|10119.8|10117|166
1661388000000|2022-08-25 00:40:00|10126.5|10123.7|10125.7|10121.9|10127.8|10124|10124.7|10121.4|17
1661388300000|2022-08-25 00:45:00|10124.7|10121.5|10126.7|10122.9|10127.7|10124.4|10123.7|10120.9|16
1661388600000|2022-08-25 00:50:00|10126.3|10122.5|10127.3|10124.5|10128.3|10124.9|10124.7|10120.5|88
1661388900000|2022-08-25 00:55:00|10127.7|10124.9|10121.7|10118.9|10127.7|10124.9|10121.7|10118.5|138
1661389200000|2022-08-25 01:00:00|10122.3|10119.5|10123.4|10120.6|10128.7|10124.9|10121.9|10118.6|111
1661389500000|2022-08-25 01:05:00|10125.3|10121.5|10123.7|10119.9|10127.3|10123.2|10121.3|10116.1|31
1661389800000|2022-08-25 01:10:00|10124.2|10120.4|10122.8|10119|10127.1|10123.9|10122.7|10118.9|9
1661390100000|2022-08-25 01:15:00|10124.8|10117|10129.2|10125.4|10130.2|10127.4|10120.1|10116.3|151
1661390400000|2022-08-25 01:20:00|10129.3|10125.5|10119.6|10115.8|10131.1|10127.3|10119.1|10114.3|58
1661390700000|2022-08-25 01:25:00|10120.1|10116.3|10122|10118.2|10128.1|10123.3|10119.1|10115.7|22
1661391000000|2022-08-25 01:30:00|10121.1|10117.3|10123.5|10119.7|10125.9|10120.3|10117.9|10113.7|39
1661391300000|2022-08-25 01:35:00|10123.9|10120.1|10125.6|10121.8|10131.5|10127.1|10121.8|10118.2|52
1661391600000|2022-08-25 01:40:00|10128.5|10120.7|10130|10127.2|10131.5|10128.7|10126.2|10120.7|89
1661391900000|2022-08-25 01:45:00|10129.6|10126.2|10129.3|10125.5|10131.9|10128.7|10126.6|10123.4|59
1661392200000|2022-08-25 01:50:00|10129.8|10126|10126.7|10122.9|10131.9|10129.1|10125.7|10122.9|271
1661392500000|2022-08-25 01:55:00|10125.7|10122.1|10130.9|10127.1|10131.9|10129.1|10125.7|10122.1|94
1661392800000|2022-08-25 02:00:00|10130.4|10127.6|10126|10122.2|10132.3|10129.1|10124.6|10121.2|78
1661393100000|2022-08-25 02:05:00|10126.9|10123.2|10125.1|10122.3|10129.9|10126.6|10124.2|10121.4|51
1661393400000|2022-08-25 02:10:00|10125.6|10121.8|10127.9|10124.1|10127.9|10124.1|10123.3|10120.5|77
1661393700000|2022-08-25 02:15:00|10127.4|10123.6|10125.3|10121.5|10128.4|10125.2|10124.7|10121.5|164
1661394000000|2022-08-25 02:20:00|10124.7|10121.9|10126.6|10122.8|10127.6|10123.8|10123.6|10120.3|32
1661394300000|2022-08-25 02:25:00|10126.7|10122.9|10122.7|10118.9|10126.7|10123.3|10121.7|10118.9|23
1661394600000|2022-08-25 02:30:00|10122.3|10119.9|10127.5|10124.7|10128|10124.7|10121.6|10118.8|143
1661394900000|2022-08-25 02:35:00|10127|10123.7|10126.5|10122.7|10128.4|10124.7|10125.4|10122.2|80
1661395200000|2022-08-25 02:40:00|10126|10123.2|10129.2|10125.4|10129.2|10126|10124.4|10121.6|92
1661395500000|2022-08-25 02:45:00|10128.4|10124.6|10125.7|10121.9|10130.1|10126.9|10123.7|10119.9|232
1661395800000|2022-08-25 02:50:00|10125.1|10121.3|10127.5|10123.7|10127.9|10124.7|10122.7|10119.4|66
1661396100000|2022-08-25 02:55:00|10126.9|10123.1|10123.9|10120.1|10138|10134.4|10121.4|10117.6|505
1661396400000|2022-08-25 03:00:00|10123.4|10119.6|10117.6|10113.8|10125.8|10122|10113.6|10107.8|64
1661396700000|2022-08-25 03:05:00|10115.7|10111.9|10124.6|10120.8|10124.6|10121.4|10109.7|10104.4|110
1661397000000|2022-08-25 03:10:00|10123.8|10120|10134|10130.2|10138.9|10135.1|10123.7|10119|155
1661397300000|2022-08-25 03:15:00|10133|10128.8|10124.8|10121|10135|10130.2|10117.4|10113.6|38
1661397600000|2022-08-25 03:20:00|10123.8|10120|10114.5|10110.7|10124.7|10120|10113|10109.2|78
1661397900000|2022-08-25 03:25:00|10114|10110.2|10119.5|10115.7|10121.4|10116.6|10108.5|10104.7|67
1661398200000|2022-08-25 03:30:00|10119.9|10116.1|10112.5|10108.7|10121.4|10116.6|10112.5|10107.6|7
1661398500000|2022-08-25 03:35:00|10112.4|10108.6|10101.4|10093.6|10112.4|10108.6|10096.8|10091.3|65
1661398800000|2022-08-25 03:40:00|10098.9|10095.1|10105.6|10102.8|10106.4|10103.2|10098.9|10093.6|26
1661399100000|2022-08-25 03:45:00|10106|10103.2|10105.6|10101.8|10108|10103.3|10101.6|10097.3|2
1661399400000|2022-08-25 03:50:00|10107.7|10099.9|10107.5|10103.7|10111.2|10107.4|10105.6|10099.9|24
1661399700000|2022-08-25 03:55:00|10107.3|10103.5|10110|10106.2|10110.4|10106.6|10106|10100.3|46
1661400000000|2022-08-25 04:00:00|10109.4|10106.6|10116.3|10112.5|10116.8|10113|10109.4|10106.6|21
1661400300000|2022-08-25 04:05:00|10116.4|10112.6|10114.4|10110.6|10119.4|10113.6|10111.9|10106|71
1661400600000|2022-08-25 04:10:00|10114.9|10111.1|10114.9|10111.1|10116.4|10112.6|10113.2|10110|14
1661400900000|2022-08-25 04:15:00|10115.8|10112|10106.7|10102.9|10115.8|10112.4|10100.2|10097.4|187
1661401200000|2022-08-25 04:20:00|10105.9|10102.1|10106.9|10103.1|10106.9|10103.1|10102.8|10097.1|11
1661401500000|2022-08-25 04:25:00|10107.3|10103.5|10104.4|10100.6|10107.3|10103.5|10101.8|10097.1|4
1661401800000|2022-08-25 04:30:00|10104.8|10101|10110.1|10106.3|10112.8|10107.5|10104.3|10099.3|11
1661402100000|2022-08-25 04:35:00|10109.7|10105.9|10104.5|10101.7|10109.7|10106.2|10103.4|10097.7|63
1661402400000|2022-08-25 04:40:00|10104|10100.2|10102|10098.2|10105.5|10101.6|10097.5|10092.8|11
1661402700000|2022-08-25 04:45:00|10104|10096.2|10107.9|10104.1|10108|10104.2|10101|10095.2|4
1661403000000|2022-08-25 04:50:00|10107.4|10103.6|10113.7|10105.9|10113.7|10109.4|10105.4|10101.6|52
1661403300000|2022-08-25 04:55:00|10110.3|10106.5|10111.2|10107.4|10117.7|10113.9|10109.3|10105.5|20
1661403600000|2022-08-25 05:00:00|10110.8|10107|10115.8|10112|10119.7|10113.8|10110.8|10105.9|10
1661403900000|2022-08-25 05:05:00|10115.3|10111.5|10112.7|10108.9|10117.8|10114|10112.2|10108.4|7
1661404200000|2022-08-25 05:10:00|10112.6|10108.8|10109.8|10106|10115.7|10110.8|10108.7|10105.3|3
1661404500000|2022-08-25 05:15:00|10110.1|10106.3|10109.7|10105.9|10113.7|10108.9|10105.7|10101.9|8
1661404800000|2022-08-25 05:20:00|10108.7|10106.3|10106.7|10102.9|10111.7|10107.3|10101.7|10097.9|204
1661405100000|2022-08-25 05:25:00|10106.5|10103.7|10104.2|10100.4|10107.7|10104.4|10103.2|10099.4|4
1661405400000|2022-08-25 05:30:00|10102.7|10099.9|10104.2|10100.4|10108.2|10102.9|10100.1|10094.4|19
1661405700000|2022-08-25 05:35:00|10104.1|10100.3|10093.7|10089.9|10106.6|10101.4|10087.1|10082.8|53
1661406000000|2022-08-25 05:40:00|10093.1|10089.3|10110.1|10106.3|10113.2|10107.3|10090.6|10084.8|39
1661406300000|2022-08-25 05:45:00|10109.6|10105.8|10111.1|10107.3|10116.1|10111.3|10108.1|10104.8|68
1661406600000|2022-08-25 05:50:00|10111.6|10107.8|10106.4|10102.6|10116.2|10111.4|10105.8|10102|27
1661406900000|2022-08-25 05:55:00|10107.3|10103.5|10107|10103.2|10111.9|10106|10100.8|10095.2|74
1661407200000|2022-08-25 06:00:00|10107.5|10103.7|10112.7|10108.9|10127.5|10121.7|10105.9|10100.1|369
1661407500000|2022-08-25 06:05:00|10113.7|10109.9|10094.6|10091.8|10115.7|10110.9|10094.6|10090.6|154
1661407800000|2022-08-25 06:10:00|10096.5|10092.7|10112.1|10108.3|10112.5|10108.7|10094.6|10091.4|86
1661408100000|2022-08-25 06:15:00|10111.4|10108.6|10132.7|10128.9|10141.7|10137.9|10111.4|10108.2|312
1661408400000|2022-08-25 06:20:00|10132.6|10128.8|10112.9|10109.1|10135.9|10132.1|10112.8|10108.6|136
1661408700000|2022-08-25 06:25:00|10112.7|10108.9|10094|10090.2|10112.7|10108.9|10093|10089.6|154
1661409000000|2022-08-25 06:30:00|10094.5|10090.7|10086.8|10083|10095.5|10091.7|10074.8|10071|223
1661409300000|2022-08-25 06:35:00|10085.7|10081.9|10077.2|10073.4|10093.1|10087.2|10071.3|10065.4|250
1661409600000|2022-08-25 06:40:00|10076.7|10073.9|10070|10066.2|10079.6|10075.8|10065|10061.2|314
1661409900000|2022-08-25 06:45:00|10070.5|10066.7|10060.5|10056.7|10080.2|10076.4|10057.5|10054.1|240
1661410200000|2022-08-25 06:50:00|10060.6|10056.8|10085.1|10081.3|10087.1|10083.3|10056.7|10053.9|234
1661410500000|2022-08-25 06:55:00|10084.1|10080.6|10086.7|10082.9|10091.6|10087.8|10075.6|10070|147
1661410800000|2022-08-25 07:00:00|10087.1|10083.3|10090.2|10086.4|10092.9|10088.1|10072.1|10067.8|390
1661411100000|2022-08-25 07:05:00|10090.8|10087|10081.2|10077.4|10100.3|10096.5|10070.8|10067.5|242
1661411400000|2022-08-25 07:10:00|10080.3|10076.5|10085.2|10081.4|10085.2|10081.4|10072.8|10069|103
1661411700000|2022-08-25 07:15:00|10083.7|10079.9|10106.1|10102.3|10110.2|10106.4|10080.7|10076.9|226
1661412000000|2022-08-25 07:20:00|10105.2|10101.4|10104|10101.2|10106.8|10103|10088.9|10085.1|750
1661412300000|2022-08-25 07:25:00|10105.1|10101.3|10099.6|10095.8|10109.4|10105.6|10094|10088.9|368
1661412600000|2022-08-25 07:30:00|10097.9|10094.1|10102.7|10098.9|10112.4|10108.6|10097.6|10093.8|371
1661412900000|2022-08-25 07:35:00|10101.7|10097.9|10101.8|10098|10114.3|10110.5|10101.7|10097.9|276
1661413200000|2022-08-25 07:40:00|10102.7|10098.9|10120|10116.2|10120.8|10117|10098.3|10094.9|396
1661413500000|2022-08-25 07:45:00|10120.8|10117|10121.3|10117.5|10133.8|10130|10117.4|10113.6|1105
1661413800000|2022-08-25 07:50:00|10121.4|10117.6|10129.8|10126|10134.2|10131|10116.3|10112.5|323
1661414100000|2022-08-25 07:55:00|10130.2|10126.4|10126.4|10122.6|10133.9|10130.1|10124.5|10121.1|1018
1661414400000|2022-08-25 08:00:00|10127.2|10123.4|10114.6|10110.8|10133.6|10130.4|10111.6|10108.4|872
1661414700000|2022-08-25 08:05:00|10114.1|10110.3|10111.1|10107.3|10123.9|10120.1|10102.1|10098.3|1191
1661415000000|2022-08-25 08:10:00|10111.6|10107.8|10094.9|10091.1|10113.6|10109.8|10090.9|10085.8|808
1661415300000|2022-08-25 08:15:00|10094.8|10092|10092.3|10088.5|10105.8|10102|10081.6|10077|1292
1661415600000|2022-08-25 08:20:00|10092.4|10088.6|10057.2|10053.4|10095.8|10092|10056.6|10053.4|1722
1661415900000|2022-08-25 08:25:00|10058.1|10054.3|10062.6|10059.8|10073.8|10070.4|10056.2|10051.4|3567
1661416200000|2022-08-25 08:30:00|10063|10059.2|10092.6|10088.8|10094.5|10090.7|10052.3|10049.5|2422
1661416500000|2022-08-25 08:35:00|10092|10089.2|10104.6|10100.8|10105|10101.8|10089.6|10086.4|986
1661416800000|2022-08-25 08:40:00|10104.2|10100.4|10103.7|10099.9|10111|10107.7|10095.2|10091.4|858
1661417100000|2022-08-25 08:45:00|10103.2|10099.4|10109.6|10105.8|10110.5|10106.2|10092.4|10087.8|543
1661417400000|2022-08-25 08:50:00|10110.1|10106.3|10110.6|10106.8|10115|10111.6|10108|10103.5|140
1661417700000|2022-08-25 08:55:00|10111|10107.2|10108.8|10105|10115.1|10111.3|10107.3|10103.5|285
1661418000000|2022-08-25 09:00:00|10109.3|10105.5|10096.1|10092.3|10124.7|10120.9|10095.5|10089.7|446
1661418300000|2022-08-25 09:05:00|10096.5|10092.7|10098|10094.2|10099|10095.2|10078|10074.2|320
1661418600000|2022-08-25 09:10:00|10097.5|10094.7|10108|10104.2|10110.5|10106.7|10095.5|10091.7|120
1661418900000|2022-08-25 09:15:00|10108.1|10104.3|10084.8|10081|10111|10108.2|10081.5|10077.7|216
1661419200000|2022-08-25 09:20:00|10085|10081.2|10075.9|10072.1|10085.4|10082.2|10066.8|10063|252
1661419500000|2022-08-25 09:25:00|10074.9|10071.1|10082.6|10078.8|10084.6|10080.8|10070.9|10067.7|331
1661419800000|2022-08-25 09:30:00|10083.1|10079.3|10073.1|10070.3|10084.6|10080.8|10070.2|10066.4|141
1661420100000|2022-08-25 09:35:00|10074.1|10069.3|10067.6|10063.8|10074.1|10070.3|10056.4|10052.6|1488
1661420400000|2022-08-25 09:40:00|10067.5|10063.7|10063.1|10059.3|10073.2|10069.4|10059.6|10055.8|396
1661420700000|2022-08-25 09:45:00|10061.8|10058|10050.1|10046.3|10066.2|10062.4|10042.5|10038.7|530
1661421000000|2022-08-25 09:50:00|10050|10046.2|10062.5|10058.7|10065.2|10061.4|10043.6|10039.8|535
1661421300000|2022-08-25 09:55:00|10062.1|10058.3|10071.6|10067.8|10072.4|10068.6|10060.7|10056.9|364
1661421600000|2022-08-25 10:00:00|10070.6|10066.8|10087.5|10083.7|10089.4|10086.6|10070.1|10066.3|299
1661421900000|2022-08-25 10:05:00|10087.1|10083.3|10075.3|10071.5|10090.1|10086.3|10073.7|10069.9|369
1661422200000|2022-08-25 10:10:00|10075.1|10071.3|10093.4|10089.6|10093.7|10089.9|10073.8|10070|108
1661422500000|2022-08-25 10:15:00|10093.3|10089.5|10084.3|10080.5|10094.3|10091|10075.8|10072.6|170
1661422800000|2022-08-25 10:20:00|10086.8|10083|10088.6|10084.8|10094.8|10090.5|10082.3|10078.5|178
1661423100000|2022-08-25 10:25:00|10086.4|10082.6|10059.8|10056|10086.5|10082.7|10059.4|10055.6|56
1661423400000|2022-08-25 10:30:00|10059.4|10055.6|10058.3|10054.5|10061.5|10057.7|10037.7|10034.3|683
1661423700000|2022-08-25 10:35:00|10058.4|10054.6|10056.3|10052.5|10080.6|10076.8|10055.9|10052.1|160
1661424000000|2022-08-25 10:40:00|10056.4|10052.6|10056.8|10053|10059.9|10056.1|10049.2|10043.6|133
1661424300000|2022-08-25 10:45:00|10057.2|10053.4|10045.7|10041.9|10065.8|10062|10043.9|10040.1|241
1661424600000|2022-08-25 10:50:00|10045.2|10041.4|10044.8|10041|10048.4|10044.6|10035.8|10032|122
1661424900000|2022-08-25 10:55:00|10044.3|10040.5|10058.3|10054.5|10062.3|10058.5|10043.3|10039.5|64
1661425200000|2022-08-25 11:00:00|10058.8|10055|10049.8|10046|10062.8|10059|10037.8|10034|460
1661425500000|2022-08-25 11:05:00|10048.8|10045.5|10030.2|10026.4|10048.8|10045.5|10022|10018.8|455
1661425800000|2022-08-25 11:10:00|10030.6|10026.8|10027.2|10023.4|10041.5|10037.7|10021.7|10017.9|276
1661426100000|2022-08-25 11:15:00|10027.7|10023.9|10044.8|10041|10047.3|10043.5|10025.7|10021.9|232
1661426400000|2022-08-25 11:20:00|10044.7|10040.9|10064.3|10060.5|10064.7|10060.9|10043.7|10039.9|191
1661426700000|2022-08-25 11:25:00|10064.7|10060.9|10066.3|10062.5|10090.9|10085.2|10056.2|10052.4|418
1661427000000|2022-08-25 11:30:00|10066.8|10063|10096.5|10092.7|10109.4|10105.6|10066.3|10062.5|536
1661427300000|2022-08-25 11:35:00|10096.9|10093.1|10112|10108.2|10113.5|10109.7|10093.3|10089.5|452
1661427600000|2022-08-25 11:40:00|10111.5|10107.7|10114|10110.2|10114|10111.2|10105|10101.2|324
1661427900000|2022-08-25 11:45:00|10114.4|10110.6|10114.6|10110.8|10116.4|10113.1|10103.5|10099.7|995
1661428200000|2022-08-25 11:50:00|10115.1|10111.3|10103.8|10100|10115.4|10112.6|10091.6|10088.4|406
1661428500000|2022-08-25 11:55:00|10102.3|10098.5|10119.2|10115.4|10121.3|10118.1|10102.3|10098.5|370
1661428800000|2022-08-25 12:00:00|10118.8|10115|10125.2|10121.4|10131.9|10127.5|10118.8|10115|556
1661429100000|2022-08-25 12:05:00|10124.2|10120.8|10114.1|10110.3|10128.2|10125.4|10110.6|10107.2|165
1661429400000|2022-08-25 12:10:00|10115.5|10111.7|10092.6|10088.8|10119.9|10116.1|10092.5|10087.8|336
1661429700000|2022-08-25 12:15:00|10092.2|10088.4|10098.2|10094.4|10109.2|10106.4|10091.6|10087.8|252
1661430000000|2022-08-25 12:20:00|10098.3|10094.5|10086.4|10082.6|10102.2|10098.4|10086.3|10082.5|235
1661430300000|2022-08-25 12:25:00|10086.9|10083.1|10090.1|10086.3|10097.9|10094.1|10072.6|10068.8|379
1661430600000|2022-08-25 12:30:00|10089.7|10085.9|10082.9|10079.1|10091|10085.9|10068.5|10063.8|342
1661430900000|2022-08-25 12:35:00|10084.4|10080.6|10091.9|10088.1|10095.4|10090.1|10074.3|10070.5|332
1661431200000|2022-08-25 12:40:00|10092.4|10088.6|10087.7|10083.9|10107.8|10104|10077.1|10073.3|969
1661431500000|2022-08-25 12:45:00|10087.8|10084|10093|10089.2|10100.3|10096.5|10081.4|10077.6|754
1661431800000|2022-08-25 12:50:00|10092.5|10090.2|10089.7|10085.9|10095.5|10092.3|10082.7|10079.3|339
1661432100000|2022-08-25 12:55:00|10089.1|10085.3|10110.1|10106.3|10116.1|10112.3|10086.2|10082.4|307
1661432400000|2022-08-25 13:00:00|10111|10107.2|10105.8|10102|10131.6|10127.8|10098.6|10094.8|1302
1661432700000|2022-08-25 13:05:00|10105.4|10101.6|10116.7|10112.9|10123.8|10120|10104.8|10101|798
1661433000000|2022-08-25 13:10:00|10116.8|10113|10121.2|10117.4|10124.6|10121.1|10108.8|10105.6|585
1661433300000|2022-08-25 13:15:00|10122.6|10118.8|10151.7|10148.9|10152.7|10148.9|10114.1|10110.3|1810
1661433600000|2022-08-25 13:20:00|10151.3|10148.5|10156|10152.2|10163.7|10160.5|10151.2|10147.4|1012
1661433900000|2022-08-25 13:25:00|10155.5|10152.7|10151.7|10147.9|10167.4|10164.1|10141.2|10137.4|547
1661434200000|2022-08-25 13:30:00|10151.6|10147.8|10102.9|10099.1|10151.9|10148.5|10094.5|10090.7|1289
1661434500000|2022-08-25 13:35:00|10101.2|10097.4|10117.3|10113.5|10128.3|10124.5|10099.5|10095.7|718
1661434800000|2022-08-25 13:40:00|10118.1|10114.3|10100.3|10096.5|10119.3|10115.9|10086.4|10082.6|1459
1661435100000|2022-08-25 13:45:00|10101.3|10097.5|10102.3|10098.5|10103.9|10100.6|10094.3|10090.9|872
1661435400000|2022-08-25 13:50:00|10102.1|10098.3|10100.4|10096.6|10103.8|10100.6|10091.7|10088.4|338
1661435700000|2022-08-25 13:55:00|10101.4|10097.6|10090.2|10086.4|10101.4|10097.6|10078|10074.2|892
1661436000000|2022-08-25 14:00:00|10090.7|10086.9|10080.8|10077|10103.7|10100.3|10078.3|10075|791
1661436300000|2022-08-25 14:05:00|10081.7|10077.9|10009.1|10005.3|10084.8|10081|10007.1|10003.3|2676
1661436600000|2022-08-25 14:10:00|10009.6|10005.8|10031.5|10027.7|10036.1|10032.7|9997.5|9993.7|1798
1661436900000|2022-08-25 14:15:00|10032.4|10028.6|10050.5|10046.7|10055.5|10052.3|10021.1|10017.3|843
1661437200000|2022-08-25 14:20:00|10051.4|10047.6|10043|10039.2|10059.5|10056.2|10039.5|10035.7|689
1661437500000|2022-08-25 14:25:00|10042.9|10039.1|10019|10015.2|10051|10047.2|10015|10011.3|725
1661437800000|2022-08-25 14:30:00|10019.4|10015.6|10075.5|10071.7|10081.6|10077.1|10019.4|10015.6|585
1661438100000|2022-08-25 14:35:00|10076|10072.2|10053.8|10051|10077.5|10073.7|10050.2|10046.4|749
1661438400000|2022-08-25 14:40:00|10054.2|10050.4|10061.9|10058.1|10064.4|10060.6|10035.1|10031.3|1745
1661438700000|2022-08-25 14:45:00|10060.9|10057.1|10056.2|10052.4|10077.4|10073.6|10053.8|10050|888
1661439000000|2022-08-25 14:50:00|10056.3|10052.5|10030.1|10026.3|10063.2|10059.4|10010.3|10006.5|1305
1661439300000|2022-08-25 14:55:00|10029.6|10025.8|10025.2|10021.4|10035.2|10031.8|10011.3|10007.5|721
1661439600000|2022-08-25 15:00:00|10024.7|10020.9|9975.2|9971.4|10025.3|10021.8|9962.2|9958.4|3176
1661439900000|2022-08-25 15:05:00|9975.3|9971.5|10001.7|9998.9|10003.7|9999.9|9973.8|9970|731
1661440200000|2022-08-25 15:10:00|10002.2|9998.4|9966.7|9962.9|10009.9|10006.6|9952.2|9948.4|2366
1661440500000|2022-08-25 15:15:00|9966.3|9962.5|9977.8|9974|9986.9|9983.1|9963.7|9959.9|859
1661440800000|2022-08-25 15:20:00|9977.3|9973.5|9970.3|9966.5|9994.4|9990.6|9952.2|9949.4|2703
1661441100000|2022-08-25 15:25:00|9970.4|9966.6|10033.2|10029.4|10035.4|10032.3|9968.8|9965|4975
1661441400000|2022-08-25 15:30:00|10035.8|10032|10010.7|10006.9|10035.8|10032|10004.2|10000.4|2401
1661441700000|2022-08-25 15:35:00|10012.2|10008.4|10027.3|10023.5|10032.8|10029|9999.7|9995.9|689
1661442000000|2022-08-25 15:40:00|10027.8|10024|10052|10048.2|10060|10056.2|10027.7|10023|1162
1661442300000|2022-08-25 15:45:00|10052.5|10048.7|10033|10029.2|10067.1|10063.3|10032.6|10029.2|1192
1661442600000|2022-08-25 15:50:00|10032.1|10028.3|10025.6|10021.8|10036.7|10033.5|10018|10014.2|1320
1661442900000|2022-08-25 15:55:00|10024.6|10021.3|10029.9|10026.1|10030.9|10027.1|10014.9|10011.1|794
1661443200000|2022-08-25 16:00:00|10030|10026.2|10018.8|10015|10049.4|10045.6|10016.7|10012.9|1016
1661443500000|2022-08-25 16:05:00|10019.3|10015.5|10017.7|10013.9|10030.2|10026.9|10016.4|10012.6|610
1661443800000|2022-08-25 16:10:00|10017.3|10013.5|10001.9|9998.1|10025.8|10022|9992.3|9988.5|1701
1661444100000|2022-08-25 16:15:00|10000.9|9997.1|9986.8|9983|10012.1|10008.8|9977.4|9973.6|754
1661444400000|2022-08-25 16:20:00|9986.4|9982.6|9966.2|9962.4|10000.9|9997.1|9966.2|9962.4|598
1661444700000|2022-08-25 16:25:00|9965.7|9961.9|9984.7|9980.9|9989.7|9985.9|9965.7|9961.9|699
1661445000000|2022-08-25 16:30:00|9986.2|9982.4|9991.8|9988|10001.3|9997.5|9982.3|9978.5|575
1661445300000|2022-08-25 16:35:00|9992|9988.2|9985.3|9981.5|9995.4|9991.6|9980.3|9976.5|206
1661445600000|2022-08-25 16:40:00|9985|9981.2|9994.7|9990.9|9994.7|9991|9971.2|9967.4|323
1661445900000|2022-08-25 16:45:00|9994.3|9990.5|10006|10003.2|10018|10015.2|9990.8|9987.6|445
1661446200000|2022-08-25 16:50:00|10005.4|10001.6|10017.9|10014.1|10025.5|10021.7|10002.4|9998.6|337
1661446500000|2022-08-25 16:55:00|10018.4|10014.6|10025.1|10021.3|10032.5|10028.7|10011.4|10007.6|723
1661446800000|2022-08-25 17:00:00|10026.1|10022.3|10037.7|10033.9|10043.4|10039.6|10016.1|10012.6|966
1661447100000|2022-08-25 17:05:00|10037.3|10033.5|10046.7|10042.9|10050.9|10047.9|10030.3|10026.9|482
1661447400000|2022-08-25 17:10:00|10045.8|10042|10050.9|10047.1|10054|10050.9|10044.3|10040.5|377
1661447700000|2022-08-25 17:15:00|10050.3|10047.5|10034.6|10030.8|10053.7|10050.9|10034.6|10030.8|423
1661448000000|2022-08-25 17:20:00|10034.2|10031.4|10013.4|10009.6|10035.6|10031.8|10007.6|10004.8|944
1661448300000|2022-08-25 17:25:00|10013.6|10009.8|9993.9|9990.1|10015.6|10011.8|9991.4|9987.6|542
1661448600000|2022-08-25 17:30:00|9993.4|9989.6|9959.3|9956.5|9997.4|9993.6|9944|9940.2|1160
1661448900000|2022-08-25 17:35:00|9959.2|9955.5|9960.3|9956.5|9960.3|9956.9|9931.7|9928.4|933
1661449200000|2022-08-25 17:40:00|9961.2|9957.4|9943.7|9939.9|9964.2|9960.9|9933.8|9930.5|563
1661449500000|2022-08-25 17:45:00|9943.3|9939.5|9910.9|9907.1|9947.2|9943.5|9899.9|9894.1|1636
1661449800000|2022-08-25 17:50:00|9910.3|9906.5|9910.3|9906.5|9917.4|9913.6|9889.5|9886.1|1271
1661450100000|2022-08-25 17:55:00|9910.8|9907|9920.3|9917.5|9934.7|9930.9|9903.8|9900|1398
1661450400000|2022-08-25 18:00:00|9920.7|9916.9|9934.2|9930.4|9938.6|9935.8|9904.2|9900.8|1036
1661450700000|2022-08-25 18:05:00|9934.6|9930.8|9940.9|9937.1|9945.9|9942.1|9924.2|9920.8|839
1661451000000|2022-08-25 18:10:00|9940.3|9936.5|9944.5|9940.7|9950|9946.2|9931.9|9928.1|1853
1661451300000|2022-08-25 18:15:00|9944.4|9940.6|9933.6|9929.8|9946.2|9942.4|9923.5|9919.7|1760
1661451600000|2022-08-25 18:20:00|9932.7|9928.9|9883.2|9879.4|9943.4|9939.6|9880.4|9876.6|3445
1661451900000|2022-08-25 18:25:00|9882.3|9878.5|9865.1|9861.3|9887.3|9883.5|9847.2|9843.4|4471
1661452200000|2022-08-25 18:30:00|9864.1|9860.8|9876.2|9872.4|9876.3|9873|9836.6|9832.8|1496
1661452500000|2022-08-25 18:35:00|9876.6|9872.8|9843.7|9839.9|9878.2|9874.4|9842.7|9839.8|364
1661452800000|2022-08-25 18:40:00|9843.3|9839.5|9867.6|9863.8|9870.4|9866.6|9841.7|9837.9|792
1661453100000|2022-08-25 18:45:00|9866.6|9863.3|9897.4|9894.6|9898.9|9895.1|9863.5|9860.2|733
1661453400000|2022-08-25 18:50:00|9896.9|9894.1|9918.9|9916.1|9923.9|9920.1|9886.9|9883.6|934
1661453700000|2022-08-25 18:55:00|9918.5|9915.7|9916.3|9912.5|9923.8|9920.5|9911.2|9907.4|1016
1661454000000|2022-08-25 19:00:00|9916.7|9912.9|9917.2|9914.4|9920.8|9917.4|9902.2|9898.4|363
1661454300000|2022-08-25 19:05:00|9916.8|9914|9919.3|9915.5|9927.8|9924.1|9914.2|9911|831
1661454600000|2022-08-25 19:10:00|9919.8|9916|9933.2|9929.4|9934.2|9931.1|9919.8|9916|609
1661454900000|2022-08-25 19:15:00|9932.7|9928.9|9933.7|9929.9|9934.7|9931.4|9924.6|9920.8|78
1661455200000|2022-08-25 19:20:00|9934.2|9930.4|9931.2|9927.4|9934.2|9930.4|9928.6|9924.8|23
1661455500000|2022-08-25 19:25:00|9930.7|9926.9|9937.7|9933.9|9938.7|9935.4|9929.2|9925.4|105
1661455800000|2022-08-25 19:30:00|9937.6|9933.8|9942.1|9938.3|9948.7|9944.9|9937|9933.2|159
1661456100000|2022-08-25 19:35:00|9941.7|9938.9|9934.6|9930.8|9944.1|9940.3|9931.1|9927.3|70
1661456400000|2022-08-25 19:40:00|9934.1|9931.3|9925.6|9921.8|9935.4|9932.6|9925|9921.6|80
1661456700000|2022-08-25 19:45:00|9926.5|9922.7|9926.3|9922.5|9929.9|9926.6|9924|9920.8|142
1661457000000|2022-08-25 19:50:00|9925.9|9923.1|9919.5|9915.7|9926.3|9923.5|9919.4|9915.7|98
1661457300000|2022-08-25 19:55:00|9919|9916.2|9920.2|9916.4|9920.7|9917.4|9910.8|9907|169
1661457600000|2022-08-25 20:00:00|9920.1|9916.3|9907.3|9903.5|9924.3|9919.5|9905.8|9902|91
1661457900000|2022-08-25 20:05:00|9907.8|9904|9904.3|9900.5|9917.3|9914.5|9904.3|9900.5|46
1661458200000|2022-08-25 20:10:00|9904.8|9901|9897.3|9893.5|9906.7|9902.9|9896.2|9891.9|47
1661458500000|2022-08-25 20:15:00|9896.7|9892.9|9892.7|9888.9|9902.4|9898.6|9891.3|9886.4|63
1661458800000|2022-08-25 20:20:00|9893.1|9890.3|9874|9870.2|9893.5|9890.3|9871.5|9867.7|101
1661459100000|2022-08-25 20:25:00|9873.5|9870.7|9888|9884.2|9890.5|9886.7|9873.5|9870.7|55
1661459400000|2022-08-25 20:30:00|9887|9882.2|9889|9885.2|9892.1|9887.9|9885.5|9881.7|50
1661459700000|2022-08-25 20:35:00|9890|9886.2|9907|9903.2|9907.5|9903.2|9889|9885.2|43
1661460000000|2022-08-25 20:40:00|9906.5|9902.7|9906.1|9902.3|9910|9906.2|9903.5|9898.7|19
1661460300000|2022-08-25 20:45:00|9906.9|9903.1|9904.5|9900.7|9913.4|9909.6|9903.5|9900.3|25
1661460600000|2022-08-25 20:50:00|9904|9900.2|9908.4|9904.6|9910.8|9907|9900.9|9897.1|45
1661460900000|2022-08-25 20:55:00|9907.8|9905|9907.4|9903.6|9910.8|9906.1|9904.4|9899.7|89
1661461200000|2022-08-25 21:00:00|9908.8|9905|9911.8|9904|9916.9|9910.5|9907.9|9900.6|4
1661461500000|2022-08-25 21:05:00|9908.4|9900.6|9908.3|9904.5|9910.5|9905.2|9908.3|9900.6|0
1661461800000|2022-08-25 21:10:00|9911.3|9903.5|9911.8|9904|9911.8|9904|9908.8|9901|24
1661462100000|2022-08-25 21:15:00|9910.3|9906.5|9912.8|9905|9917.8|9910|9906.8|9901|7
1661462400000|2022-08-25 21:20:00|9914.8|9907|9911.7|9903.9|9915.3|9907.5|9907.7|9900|2
1661463300000|2022-08-25 21:35:00|||||||||4
1661463900000|2022-08-25 21:45:00|||||||||7
1661464200000|2022-08-25 21:50:00|9911.8|9904|9910.7|9902.9|9918.8|9911|9908.7|9902.9|15
1661464500000|2022-08-25 21:55:00|9910.8|9903|9918.7|9910.9|9919.2|9911.4|9909.3|9902.9|1
1661472000000|2022-08-26 00:00:00|9910.1|9902.3|9925.6|9917.8|9933.1|9925.3|9904.2|9898.5|60
1661472300000|2022-08-26 00:05:00|9925.1|9917.3|9934.1|9930.3|9938.6|9933.3|9922.1|9916.3|14
1661472600000|2022-08-26 00:10:00|9935.6|9927.8|9926.1|9918.3|9937.1|9929.8|9924.2|9918.3|25
1661472900000|2022-08-26 00:15:00|9925.7|9917.9|9922.9|9919.1|9930.1|9924|9921.1|9915.7|6
1661473200000|2022-08-26 00:20:00|9924.4|9916.6|9923.2|9919.4|9928.5|9923.2|9917.5|9912.2|22
1661473500000|2022-08-26 00:25:00|9923.6|9919.8|9922.1|9914.3|9927.1|9920.8|9917|9911.3|9
1661473800000|2022-08-26 00:30:00|9922|9914.2|9918.6|9915.8|9924.5|9919.8|9918.6|9912.8|5
1661474100000|2022-08-26 00:35:00|9918.9|9915.1|9918.2|9910.4|9921.1|9915.2|9912.3|9906.3|2
1661474400000|2022-08-26 00:40:00|9916.1|9912.3|9914.2|9906.4|9919.7|9913.9|9909.1|9902.8|14
1661474700000|2022-08-26 00:45:00|9914.1|9906.3|9913.9|9906.1|9917.4|9911.6|9909|9903.6|29
1661475000000|2022-08-26 00:50:00|9911.7|9907.9|9904.9|9901.1|9913.4|9907.9|9898.9|9893.1|2
1661475300000|2022-08-26 00:55:00|9906.4|9898.6|9903.4|9899.6|9906.9|9902.1|9899.4|9894.1|1
1661475600000|2022-08-26 01:00:00|9904.9|9897.1|9912.3|9904.5|9924.5|9920.2|9892.5|9887.1|53
1661475900000|2022-08-26 01:05:00|9911.4|9903.6|9926.6|9922.8|9932.6|9926.7|9909.3|9902|66
1661476200000|2022-08-26 01:10:00|9926.1|9922.3|9920.4|9916.6|9932.6|9926.6|9917.4|9911.6|28
1661476500000|2022-08-26 01:15:00|9921.3|9917.5|9923.9|9920.1|9937.4|9932|9921.3|9915.6|42
1661476800000|2022-08-26 01:20:00|9926.9|9919.1|9935.3|9931.5|9943|9937.1|9925.4|9919.1|23
1661477100000|2022-08-26 01:25:00|9934.4|9930.6|9942.6|9938.8|9951|9945.1|9934.4|9928.1|15
1661477400000|2022-08-26 01:30:00|9942.1|9938.3|9950|9946.2|9960.6|9955.1|9942.1|9936.3|32
1661477700000|2022-08-26 01:35:00|9949.1|9945.3|9960.6|9952.8|9966.5|9959.2|9949|9941.2|54
1661478000000|2022-08-26 01:40:00|9961.5|9953.7|9957.9|9954.1|9972.9|9968.1|9954|9947.3|32
1661478300000|2022-08-26 01:45:00|9960.9|9953.1|9948.4|9944.6|9961.9|9954.2|9948|9942.1|4
1661478600000|2022-08-26 01:50:00|9948.9|9945.1|9941.7|9937.9|9949.9|9945.1|9935.3|9929.6|23
1661478900000|2022-08-26 01:55:00|9943.8|9936|9951.9|9944.1|9952.8|9947.5|9941.7|9935|6
1661479200000|2022-08-26 02:00:00|9952.8|9945|9963.3|9959.5|9968.3|9962.5|9948.3|9943|61
1661479500000|2022-08-26 02:05:00|9964.8|9957|9963.3|9959.5|9967.8|9962|9956.2|9951|47
1661479800000|2022-08-26 02:10:00|9963.2|9959.4|9963.8|9956|9967.2|9962.4|9958.2|9953|50
1661480100000|2022-08-26 02:15:00|9964.7|9956.9|9953.3|9949.5|9964.7|9958.7|9950.8|9945.4|17
1661480400000|2022-08-26 02:20:00|9955.2|9947.4|9955.8|9952|9958.3|9953|9946.7|9942.4|29
1661480700000|2022-08-26 02:25:00|9957.3|9949.5|9947.2|9943.4|9957.3|9951|9947.2|9941.9|2
1661481000000|2022-08-26 02:30:00|9949.7|9941.9|9956.3|9952.5|9957.8|9953.5|9947.2|9941.9|41
1661481300000|2022-08-26 02:35:00|9958.3|9950.5|9950.8|9947|9958.3|9952.5|9947.3|9941|7
1661481600000|2022-08-26 02:40:00|9951.3|9947.5|9956.8|9953|9958.4|9953|9949.3|9944|27
1661481900000|2022-08-26 02:45:00|9958.7|9950.9|9958.4|9950.6|9963.4|9957.6|9953.4|9947.6|11
1661482200000|2022-08-26 02:50:00|9956.9|9949.1|9957.8|9950|9963.4|9958.1|9952.8|9947|27
1661482500000|2022-08-26 02:55:00|9957.4|9949.6|9957.4|9949.6|9957.8|9952.5|9951.8|9947.1|10
1661482800000|2022-08-26 03:00:00|9957.8|9950|9950.1|9946.3|9958.4|9953.1|9948.5|9943.2|80
1661483100000|2022-08-26 03:05:00|9950.5|9946.7|9938.5|9934.7|9952.5|9946.7|9938|9931.9|25
1661483400000|2022-08-26 03:10:00|9937|9934.2|9935.4|9931.6|9942.5|9936.7|9934.4|9928.6|28
1661483700000|2022-08-26 03:15:00|9936.4|9928.6|9926.3|9922.5|9936.4|9930.6|9926.3|9921|128
1661484000000|2022-08-26 03:20:00|9926.8|9923|9936.4|9932.6|9938.9|9934.5|9924.3|9919.6|18
1661484300000|2022-08-26 03:25:00|9936.5|9932.7|9931.4|9928.6|9937.9|9933.5|9928.3|9923.1|20
1661484600000|2022-08-26 03:30:00|9931.9|9929.1|9936.9|9929.1|9937.9|9931.6|9929.4|9923.1|56
1661484900000|2022-08-26 03:35:00|9935.4|9931.6|9937.8|9934|9938.8|9934|9935.3|9929.6|0
1661485200000|2022-08-26 03:40:00|9938.3|9934.5|9931.9|9928.1|9940.9|9936|9931.4|9925.6|18
1661485500000|2022-08-26 03:45:00|9930.9|9927.1|9939.3|9935.5|9941.4|9935.5|9930.4|9924.6|1
1661485800000|2022-08-26 03:50:00|9941.3|9933.5|9941.9|9934.1|9943.3|9937.6|9938.3|9933.5|16
1661486100000|2022-08-26 03:55:00|9940|9936.2|9939.3|9935.5|9942.9|9938.1|9938.3|9934|38
1661486400000|2022-08-26 04:00:00|9939.7|9935.9|9941.8|9938|9942.4|9938.4|9939.7|9934.6|28
1661486700000|2022-08-26 04:05:00|9941.9|9938.1|9938.3|9934.5|9945.2|9941.4|9938.3|9933|2
1661487000000|2022-08-26 04:10:00|9938.2|9934.4|9939.7|9935.9|9941.3|9937.5|9936.3|9931|2
1661487300000|2022-08-26 04:15:00|9938.8|9935|9936.2|9932.4|9941.2|9935.5|9936.2|9931|3
1661487600000|2022-08-26 04:20:00|9935.3|9931.5|9936.3|9932.5|9939.8|9933.9|9934.3|9930|0
1661487900000|2022-08-26 04:25:00|9936.8|9933|9936.7|9932.9|9937.7|9933.9|9935.1|9931.5|21
1661488200000|2022-08-26 04:30:00|9936.2|9932.4|9935.2|9931.4|9939.2|9935.4|9934.3|9930.5|6
1661488500000|2022-08-26 04:35:00|9936.2|9932.4|9935.2|9931.4|9938.7|9934.4|9935.2|9930.5|0
1661488800000|2022-08-26 04:40:00|9934.8|9931|9939.2|9935.4|9940.7|9936.4|9933.8|9929.9|2
1661489100000|2022-08-26 04:45:00|9939.3|9935.5|9939.2|9935.4|9940.7|9936.4|9937.8|9932.9|0
1661489400000|2022-08-26 04:50:00|9939.3|9935.5|9938.2|9934.4|9940.1|9935.9|9937.2|9931.9|0
1661489700000|2022-08-26 04:55:00|9938.1|9934.3|9933.2|9929.4|9941.7|9935.8|9933.2|9929.4|58
1661490000000|2022-08-26 05:00:00|9932.7|9929.9|9928.2|9924.4|9937.1|9931.4|9927.6|9922.3|0
1661490300000|2022-08-26 05:05:00|9930.1|9922.3|9926.2|9922.4|9931.1|9925.4|9924.2|9918.9|4
1661490600000|2022-08-26 05:10:00|9925.2|9921.4|9919.2|9915.4|9927.1|9921.4|9915.7|9910.9|3
1661490900000|2022-08-26 05:15:00|9921.1|9913.3|9916|9912.2|9922.7|9916.4|9915.2|9909.3|6
1661491200000|2022-08-26 05:20:00|9917.7|9909.9|9921.6|9913.8|9928.6|9921.8|9915.6|9909.9|3
1661491500000|2022-08-26 05:25:00|9922.1|9914.3|9919.6|9911.8|9926.6|9920.8|9918.1|9911.8|1
1661491800000|2022-08-26 05:30:00|9920.1|9912.3|9914.1|9906.3|9920.1|9914.2|9909.1|9902.8|5
1661492100000|2022-08-26 05:35:00|9912.1|9908.3|9919.6|9915.8|9924.1|9919.3|9912.1|9907.3|28
1661492400000|2022-08-26 05:40:00|9919.1|9915.3|9932.7|9928.9|9937.2|9932.3|9917.7|9912.8|40
1661492700000|2022-08-26 05:45:00|9934.6|9926.8|9931.5|9927.7|9938.6|9933.7|9927|9920.7|65
1661493000000|2022-08-26 05:50:00|9931|9927.2|9934.9|9931.1|9944.5|9938.7|9931|9926.7|77
1661493300000|2022-08-26 05:55:00|9935.4|9931.6|9940.5|9936.7|9943.9|9940.1|9933.9|9928.7|14
1661493600000|2022-08-26 06:00:00|9941|9937.2|9950.8|9947|9951.3|9948.2|9940.3|9934.8|122
1661493900000|2022-08-26 06:05:00|9950.7|9946.9|9950.9|9947.1|9951.9|9947.6|9939.8|9934.5|47
1661494200000|2022-08-26 06:10:00|9951|9947.2|9951.8|9948|9953.9|9949.4|9944.9|9939.6|30
1661494500000|2022-08-26 06:15:00|9953.5|9949|9957.8|9954|9959.3|9954|9949.9|9946.1|64
1661494800000|2022-08-26 06:20:00|9958.9|9955.1|9959.4|9955.6|9964.8|9961|9954.9|9950|68
1661495100000|2022-08-26 06:25:00|9959.9|9956.1|9959.2|9955.4|9967.3|9962.5|9958.8|9953.1|57
1661495400000|2022-08-26 06:30:00|9958.8|9955|9955.8|9953|9964.3|9959.1|9955.3|9951.5|41
1661495700000|2022-08-26 06:35:00|9956.3|9953.5|9962.8|9959|9965.3|9960.9|9956.3|9952|87
1661496000000|2022-08-26 06:40:00|9961.8|9958|9971.9|9968.1|9979.8|9974.5|9957.8|9954|220
1661496300000|2022-08-26 06:45:00|9972.4|9968.6|9971.3|9967.5|9973.8|9969.1|9957.9|9955.1|150
1661496600000|2022-08-26 06:50:00|9970.9|9967.1|9969.3|9965.5|9972.9|9969.1|9961.4|9956|85
1661496900000|2022-08-26 06:55:00|9968.9|9965.1|9978.5|9974.7|9978.5|9974.7|9964.9|9959.6|477
1661497200000|2022-08-26 07:00:00|9978.1|9974.3|9982.6|9978.8|9983.1|9980.3|9972.6|9967.3|248
1661497500000|2022-08-26 07:05:00|9982.2|9978.4|9989.1|9985.3|9997.1|9991.8|9980.2|9976.4|170
1661497800000|2022-08-26 07:10:00|9989|9985.2|9985|9981.2|9997|9993.1|9981.1|9977.3|104
1661498100000|2022-08-26 07:15:00|9985.5|9981.7|9980.4|9976.6|9988|9984.2|9968.6|9964.1|326
1661498400000|2022-08-26 07:20:00|9980|9976.2|9971.5|9967.7|9983.6|9980.1|9966.6|9961.7|308
1661498700000|2022-08-26 07:25:00|9972|9968.2|9964|9960.2|9981.4|9976.1|9959.3|9953.6|380
1661499000000|2022-08-26 07:30:00|9964.5|9960.7|9945.8|9942|9970|9966.2|9945.3|9939.6|203
1661499300000|2022-08-26 07:35:00|9945.4|9941.6|9967.4|9963.6|9967.8|9964|9940.9|9937.1|239
1661499600000|2022-08-26 07:40:00|9967.3|9963.5|9972.8|9970|9979.9|9976.1|9953.9|9948.1|187
1661499900000|2022-08-26 07:45:00|9974.8|9972|9988.9|9985.1|9993.4|9988.1|9974.8|9971.1|171
1661500200000|2022-08-26 07:50:00|9989|9985.2|9982.4|9978.6|9994.3|9991|9980.7|9976.4|340
1661500500000|2022-08-26 07:55:00|9983.2|9979.4|10000.3|9996.5|10000.6|9997|9981.2|9978.3|381
1661500800000|2022-08-26 08:00:00|9999.8|9996|9961.6|9957.8|10001.8|9997.1|9954.6|9950.8|1035
1661501100000|2022-08-26 08:05:00|9960.6|9956.8|9955.2|9951.4|9969|9964.9|9933.9|9930.1|1501
1661501400000|2022-08-26 08:10:00|9955.5|9951.7|9945.3|9941.5|9964.2|9959|9939.3|9933.4|593
1661501700000|2022-08-26 08:15:00|9944.8|9941|9943.2|9939.4|9955.2|9950.9|9932.6|9926.8|603
1661502000000|2022-08-26 08:20:00|9943.6|9939.8|9925.2|9917.4|9948.6|9942.9|9895.6|9889.8|1374
1661502300000|2022-08-26 08:25:00|9924.7|9920.9|9905|9901.2|9931.9|9927.3|9875.1|9868.9|3191
1661502600000|2022-08-26 08:30:00|9905.1|9901.3|9929.1|9925.3|9933.1|9929.3|9898.5|9891.7|1561
1661502900000|2022-08-26 08:35:00|9931.6|9927.8|9943.1|9939.3|9949.7|9943.9|9931.1|9925.5|1430
1661503200000|2022-08-26 08:40:00|9942|9938.2|9934.3|9926.5|9942.9|9938.6|9924.8|9921|1037
1661503500000|2022-08-26 08:45:00|9932.3|9928.5|9926.8|9923|9933.7|9929.9|9905.8|9902|220
1661503800000|2022-08-26 08:50:00|9929.3|9921.5|9925.9|9922.1|9941.5|9936.7|9925.9|9920.1|281
1661504100000|2022-08-26 08:55:00|9926|9922.2|9934.8|9931|9949.5|9944.2|9926|9920.1|237
1661504400000|2022-08-26 09:00:00|9934.9|9931.1|9915.8|9912|9946|9940.6|9911.3|9906.5|372
1661504700000|2022-08-26 09:05:00|9916.2|9912.4|9927.7|9923.9|9929.7|9925.9|9910.7|9905|585
1661505000000|2022-08-26 09:10:00|9927.6|9923.8|9909.5|9905.7|9927.7|9923.9|9903.8|9899.5|358
1661505300000|2022-08-26 09:15:00|9909.9|9906.1|9918.6|9914.8|9927.5|9922.2|9907.9|9903.2|568
1661505600000|2022-08-26 09:20:00|9919.1|9915.3|9944.8|9941|9953.4|9947.5|9906.1|9900.8|3140
1661505900000|2022-08-26 09:25:00|9944.9|9941.1|9960.8|9957|9961.2|9957.6|9944.4|9940|658
1661506200000|2022-08-26 09:30:00|9960.4|9958|9950.7|9946.9|9962.8|9959|9945.7|9941.1|1863
1661506500000|2022-08-26 09:35:00|9950.8|9947|9950.1|9946.3|9952.8|9947.9|9945.6|9940.8|225
1661506800000|2022-08-26 09:40:00|9949.6|9945.8|9972.6|9968.8|9974|9970.7|9948.7|9943.3|370
1661507100000|2022-08-26 09:45:00|9972.5|9968.7|9975.6|9971.8|9985.1|9981.7|9966.4|9962.6|446
1661507400000|2022-08-26 09:50:00|9974.7|9970.9|9983.6|9980.8|9984.1|9980.8|9969.7|9965.9|339
1661507700000|2022-08-26 09:55:00|9983.5|9979.8|9980|9972.2|9997.2|9991.9|9964.5|9960.7|394
1661508000000|2022-08-26 10:00:00|9980.5|9972.7|9982.6|9978.8|9989.7|9985.9|9972.2|9966.9|679
1661508300000|2022-08-26 10:05:00|9982.8|9979|9983.6|9979.8|9993.1|9988.8|9979.1|9975.3|168
1661508600000|2022-08-26 10:10:00|9983.1|9980.3|9994.7|9990.9|9996.7|9992.9|9975.6|9971.8|728
1661508900000|2022-08-26 10:15:00|9995.1|9991.9|9975.2|9971.4|9995.7|9991.9|9975.1|9971.3|670
1661509200000|2022-08-26 10:20:00|9973.2|9969.4|9989.9|9986.1|9999.4|9994.1|9973.2|9969.4|361
1661509500000|2022-08-26 10:25:00|9990.9|9987.1|9996.3|9992.5|10001|9996.1|9989.9|9985.1|183
1661509800000|2022-08-26 10:30:00|9995.9|9992.1|9992.8|9989|10001|9997.6|9989.9|9984.6|234
1661510100000|2022-08-26 10:35:00|9992.2|9988.4|9993.1|9989.3|10001.2|9997.8|9990.6|9986.8|1031
1661510400000|2022-08-26 10:40:00|9991.7|9987.9|9993.6|9989.8|10001.1|9995.8|9989|9983.7|1123
1661510700000|2022-08-26 10:45:00|9994.6|9990.8|10013.3|10009.5|10023|10019.7|9994|9988.3|795
1661511000000|2022-08-26 10:50:00|10013.8|10010|10001.1|9997.3|10016.3|10010.9|9989.8|9985.6|701
1661511300000|2022-08-26 10:55:00|10000.6|9996.8|10011.7|10007.9|10019.1|10013.4|10000.6|9996.8|365
1661511600000|2022-08-26 11:00:00|10011.8|10008|10010.2|10002.4|10024.1|10019.3|10001.7|9997.9|323
1661511900000|2022-08-26 11:05:00|10009.8|10002|10006.2|10002.4|10013|10008.4|9997.7|9992.9|101
1661512200000|2022-08-26 11:10:00|10006.1|10002.3|10005.6|10001.8|10007.7|10002.4|9998.1|9993.9|302
1661512500000|2022-08-26 11:15:00|10005.1|10001.3|10006.8|10003|10011.6|10007.6|10004.7|9999.4|376
1661512800000|2022-08-26 11:20:00|10005.9|10004|10009.8|10006|10014.3|10010.5|10005.3|10001|79
1661513100000|2022-08-26 11:25:00|10010.9|10007.1|9979.9|9976.1|10013.9|10010.1|9974.4|9970.6|399
1661513400000|2022-08-26 11:30:00|9979.4|9975.6|9978.1|9974.3|9981.5|9977.2|9972|9968.2|175
1661513700000|2022-08-26 11:35:00|9978.2|9974.4|9982.9|9979.1|9984.2|9979.3|9975.7|9972.4|98
1661514000000|2022-08-26 11:40:00|9980.2|9976.4|9986.8|9983|9992.3|9987|9979.2|9973.4|210
1661514300000|2022-08-26 11:45:00|9988.3|9984.5|9978.1|9974.3|9991.8|9986.5|9977.6|9973.8|509
1661514600000|2022-08-26 11:50:00|9978|9974.2|9988.1|9984.3|9992.7|9987.3|9969.7|9963.8|114
1661514900000|2022-08-26 11:55:00|9987.2|9983.4|9973.1|9969.3|9989.7|9983.9|9970.1|9966.3|45
1661515200000|2022-08-26 12:00:00|9973.6|9969.8|9968.1|9964.3|9987|9982.8|9964|9958.8|98
1661515500000|2022-08-26 12:05:00|9967.1|9961.9|9965.7|9961.9|9979.1|9975.3|9964.8|9960.1|144
1661515800000|2022-08-26 12:10:00|9966.3|9962.5|9959.5|9955.7|9966.7|9962.9|9947.1|9943|421
1661516100000|2022-08-26 12:15:00|9960|9956.2|9938.2|9934.4|9960|9956.2|9936.2|9932.4|955
1661516400000|2022-08-26 12:20:00|9938.7|9934.9|9935.7|9931.9|9939.7|9935.9|9930.2|9925.8|587
1661516700000|2022-08-26 12:25:00|9935.6|9931.8|9914.4|9911.6|9938.2|9932.3|9912.6|9909.8|597
1661517000000|2022-08-26 12:30:00|9912.6|9909.8|9905.6|9901.8|9936.1|9930.8|9895.6|9891.3|666
1661517300000|2022-08-26 12:35:00|9905.1|9901.3|9893.5|9889.7|9907.6|9903.8|9877.6|9873.8|820
1661517600000|2022-08-26 12:40:00|9894|9890.2|9885|9877.2|9900.1|9896.3|9877.6|9873.8|367
1661517900000|2022-08-26 12:45:00|9883.5|9879.7|9871.5|9867.7|9885|9879.7|9857|9853.7|518
1661518200000|2022-08-26 12:50:00|9871.6|9867.8|9857.8|9854|9873|9868.8|9849.2|9844.4|507
1661518500000|2022-08-26 12:55:00|9858.7|9854.9|9814|9810.2|9860.2|9854.9|9774.4|9768.6|1489
1661518800000|2022-08-26 13:00:00|9813.9|9810.1|9860.8|9857|9869.3|9864.9|9804|9798.7|835
1661519100000|2022-08-26 13:05:00|9861.2|9857.4|9898.1|9894.3|9912.2|9908.4|9861.2|9857.4|576
1661519400000|2022-08-26 13:10:00|9898.2|9894.4|9883.2|9879.4|9909.1|9903.9|9873.7|9869.5|383
1661519700000|2022-08-26 13:15:00|9883.6|9879.8|9878.7|9874.9|9885.1|9880.9|9861.1|9855.8|489
1661520000000|2022-08-26 13:20:00|9878.6|9874.8|9845|9841.2|9883.7|9878.9|9845|9841.2|413
1661520300000|2022-08-26 13:25:00|9843.5|9839.7|9804.6|9800.8|9845|9840.8|9803.6|9800.3|628
1661520600000|2022-08-26 13:30:00|9806.1|9802.3|9793.5|9789.7|9825.5|9822.1|9789.9|9786.1|534
1661520900000|2022-08-26 13:35:00|9793.9|9790.1|9802.5|9798.7|9807.6|9801.8|9774.5|9771.2|560
1661521200000|2022-08-26 13:40:00|9802.7|9798.9|9808.8|9805|9819.9|9814.7|9787.8|9783.1|595
1661521500000|2022-08-26 13:45:00|9808.3|9804.5|9784.9|9781.1|9821.3|9816.1|9781.3|9775.9|626
1661521800000|2022-08-26 13:50:00|9785.3|9781.5|9801.6|9797.8|9810.9|9805.6|9775.4|9771.6|668
1661522100000|2022-08-26 13:55:00|9803.3|9799.5|9815.9|9812.1|9822.4|9817.7|9798.4|9793.1|290
1661522400000|2022-08-26 14:00:00|9816|9812.2|9775.6|9771.8|9817.9|9812.6|9767.2|9764.4|1392
1661522700000|2022-08-26 14:05:00|9774.6|9770.8|9878.4|9874.6|9881.9|9876.6|9771.4|9767.7|1071
1661523000000|2022-08-26 14:10:00|9876.4|9872.6|9853.8|9850|9885|9881.2|9826.8|9823|981
1661523300000|2022-08-26 14:15:00|9854.3|9850.5|9862.5|9858.7|9864|9859.2|9846.3|9841.5|674
1661523600000|2022-08-26 14:20:00|9867|9863.2|9830|9826.2|9878.5|9874.2|9829|9824.3|500
1661523900000|2022-08-26 14:25:00|9830.5|9826.7|9799.1|9795.3|9834.5|9829.7|9784.1|9780.3|977
1661524200000|2022-08-26 14:30:00|9800.1|9796.3|9774.1|9770.3|9802.8|9798.4|9769.3|9763.6|825
1661524500000|2022-08-26 14:35:00|9774|9770.2|9739.6|9735.8|9782.9|9778.3|9738.6|9735.2|1238
1661524800000|2022-08-26 14:40:00|9738.6|9735.3|9741.9|9738.1|9744.4|9739.1|9708.6|9705.3|1845
1661525100000|2022-08-26 14:45:00|9741.3|9737.5|9757.3|9753.5|9769.2|9763.9|9727.8|9723.1|3223
1661525400000|2022-08-26 14:50:00|9757.2|9753.4|9770.2|9766.4|9780.1|9775.4|9726|9722.2|780
1661525700000|2022-08-26 14:55:00|9770.1|9766.3|9788.6|9785.8|9792|9788.2|9753.3|9749.5|1440
1661526000000|2022-08-26 15:00:00|9789.5|9786.7|9782.9|9775.1|9789.8|9786.7|9754.4|9750.1|1261
1661526300000|2022-08-26 15:05:00|9783.8|9776|9810.5|9806.7|9821.7|9816.8|9779.9|9774|863
1661526600000|2022-08-26 15:10:00|9810.6|9806.8|9810.5|9806.7|9822.2|9817.4|9782|9777.2|910
1661526900000|2022-08-26 15:15:00|9810.6|9806.8|9796.6|9792.8|9816.1|9810.7|9780.5|9773.8|619
1661527200000|2022-08-26 15:20:00|9795.2|9791.4|9827.9|9824.1|9834.3|9829.1|9777.6|9773.2|2909
1661527500000|2022-08-26 15:25:00|9828.3|9824.5|9785.6|9782.8|9842.3|9838.1|9778.7|9774.9|2583
1661527800000|2022-08-26 15:30:00|9788.2|9784.4|9798.8|9795|9831|9825.7|9778.6|9774.8|3029
1661528100000|2022-08-26 15:35:00|9799.8|9796|9834.4|9830.6|9838|9834.2|9799.2|9793.9|830
1661528400000|2022-08-26 15:40:00|9833.5|9829.7|9793.3|9789.5|9842.7|9838.9|9788.3|9783.9|1554
1661528700000|2022-08-26 15:45:00|9793.8|9790|9785.2|9781.4|9800.3|9794.6|9775.4|9770.1|551
1661529000000|2022-08-26 15:50:00|9785.7|9781.9|9789.4|9781.6|9795|9790.6|9762.3|9757.5|284
1661529300000|2022-08-26 15:55:00|9787.3|9783.5|9821.7|9813.9|9821.7|9816.9|9778.5|9774.1|231
1661529600000|2022-08-26 16:00:00|9821.1|9817.3|9799.4|9795.6|9825.7|9819.9|9794.1|9791.1|484
1661529900000|2022-08-26 16:05:00|9800.4|9796.6|9819.6|9815.8|9826.4|9820.2|9798.5|9794.1|386
1661530200000|2022-08-26 16:10:00|9818.6|9814.8|9831.8|9828|9834.3|9829|9814.6|9810.8|464
1661530500000|2022-08-26 16:15:00|9832.3|9828.5|9808.2|9804.4|9833.8|9830|9795.5|9791.7|230
1661530800000|2022-08-26 16:20:00|9807.8|9804|9789.8|9786|9810.2|9805|9785.7|9781.9|499
1661531100000|2022-08-26 16:25:00|9790.2|9786.4|9791.4|9787.6|9803|9799.2|9778.2|9774.4|804
1661531400000|2022-08-26 16:30:00|9790.9|9787.1|9774|9770.2|9790.9|9787.1|9770|9765.6|456
1661531700000|2022-08-26 16:35:00|9774.4|9770.6|9811|9807.2|9811|9807.2|9772.5|9768.7|462
1661532000000|2022-08-26 16:40:00|9811.5|9807.7|9800|9796.2|9822.5|9817.7|9795.9|9792.1|591
1661532300000|2022-08-26 16:45:00|9800.4|9796.6|9833.1|9829.3|9833.6|9829.3|9795.5|9792.1|364
1661532600000|2022-08-26 16:50:00|9831.1|9827.3|9826|9822.2|9839.6|9835.1|9826|9821.6|888
1661532900000|2022-08-26 16:55:00|9826.4|9822.6|9818.5|9814.7|9827|9823.2|9808|9804.7|718
1661533200000|2022-08-26 17:00:00|9817.5|9813.7|9788.8|9785|9818.6|9814.8|9787.5|9781.7|959
1661533500000|2022-08-26 17:05:00|9788.7|9784.9|9788.7|9784.9|9806.8|9803|9786.8|9781.5|515
1661533800000|2022-08-26 17:10:00|9788.6|9784.8|9783.6|9779.8|9800.2|9794.9|9777.5|9773.7|304
1661534100000|2022-08-26 17:15:00|9784.5|9780.7|9792.5|9784.7|9794.5|9788.7|9777|9772.9|265
1661534400000|2022-08-26 17:20:00|9791.5|9783.7|9811.5|9807.7|9814.5|9808.6|9786.5|9780.7|195
1661534700000|2022-08-26 17:25:00|9812.4|9808.6|9823.5|9819.7|9829|9825.6|9808.5|9804.7|350
1661535000000|2022-08-26 17:30:00|9824.5|9820.7|9835.3|9831.5|9844|9839.2|9813.4|9809.2|378
1661535300000|2022-08-26 17:35:00|9835.4|9831.6|9845.7|9841.9|9850.1|9845.4|9830.1|9825.8|894
1661535600000|2022-08-26 17:40:00|9846.2|9842.4|9846.6|9842.8|9852.4|9847.9|9838.4|9833.6|886
1661535900000|2022-08-26 17:45:00|9846.7|9842.9|9823.1|9819.3|9847.6|9843.8|9817|9813.2|250
1661536200000|2022-08-26 17:50:00|9823.5|9819.7|9840.2|9836.4|9840.2|9836.4|9816.7|9812|463
1661536500000|2022-08-26 17:55:00|9839.7|9835.9|9851.9|9848.1|9851.9|9848.1|9826.2|9822.4|800
1661536800000|2022-08-26 18:00:00|9852|9848.2|9853.9|9850.1|9861.1|9857.9|9842.7|9838.5|601
1661537100000|2022-08-26 18:05:00|9855.3|9851.5|9866.6|9862.8|9870|9865.2|9849.1|9842.4|701
1661537400000|2022-08-26 18:10:00|9867.1|9863.3|9866.1|9862.3|9874.6|9870.8|9855.2|9850.9|975
1661537700000|2022-08-26 18:15:00|9868|9860.2|9868.8|9865|9873.4|9868.1|9859.4|9855.1|1016
1661538000000|2022-08-26 18:20:00|9868.4|9864.6|9884.8|9881|9895|9891.9|9865.3|9862|1959
1661538300000|2022-08-26 18:25:00|9884.3|9880.5|9933.4|9929.6|9933.5|9930.1|9878.2|9873.9|4390
1661538600000|2022-08-26 18:30:00|9933.3|9929.5|9934|9930.2|9943.3|9939.5|9913.8|9908.1|1552
1661538900000|2022-08-26 18:35:00|9933|9929.2|9931.6|9927.8|9934.5|9930.2|9925.4|9920|540
1661539200000|2022-08-26 18:40:00|9930.7|9926.9|9931.3|9927.5|9936.7|9932.9|9924.5|9920.2|271
1661539500000|2022-08-26 18:45:00|9930.8|9927|9933.4|9929.6|9938.6|9934.8|9930.8|9927|68
1661539800000|2022-08-26 18:50:00|9932.9|9929.1|9919.3|9915.5|9935.5|9930.7|9919.2|9915.5|181
1661540100000|2022-08-26 18:55:00|9919.4|9915.6|9929.5|9921.7|9932.3|9927|9919.4|9914.5|524
1661540400000|2022-08-26 19:00:00|9930.4|9922.6|9918.4|9914.6|9933.3|9927.6|9918.4|9914.6|41
1661540700000|2022-08-26 19:05:00|9920.9|9913.1|9924.3|9920.5|9927.3|9921.6|9917.4|9912.1|11
1661541000000|2022-08-26 19:10:00|9923.8|9920|9922.3|9918.5|9931.4|9928.1|9918.9|9915.1|43
1661541300000|2022-08-26 19:15:00|9921.4|9917.6|9926.8|9923|9930.5|9927.2|9918.1|9912.8|169
1661541600000|2022-08-26 19:20:00|9926.7|9922.9|9916.9|9913.1|9930.4|9927.2|9914.5|9911.2|39
1661541900000|2022-08-26 19:25:00|9917|9913.2|9909.6|9905.8|9917.8|9913.2|9908.1|9901.3|33
1661542200000|2022-08-26 19:30:00|9912.1|9904.3|9903.1|9899.3|9914.1|9908.3|9898.1|9893.2|48
1661542500000|2022-08-26 19:35:00|9905|9901.2|9915.7|9907.9|9918.7|9912.9|9903.6|9899.8|55
1661542800000|2022-08-26 19:40:00|9913.8|9910|9907.3|9903.5|9917.3|9911.5|9905.8|9901.4|64
1661543100000|2022-08-26 19:45:00|9908.3|9905.5|9896.3|9892.5|9908.8|9905.5|9895.3|9889.4|40
1661543400000|2022-08-26 19:50:00|9896.8|9893|9900.2|9896.4|9902.8|9896.5|9894.8|9890.5|13
1661543700000|2022-08-26 19:55:00|9899.2|9895.4|9897.2|9893.4|9905.2|9900.4|9895.2|9889.9|30
1661544000000|2022-08-26 20:00:00|9898.7|9890.9|9894.2|9890.4|9900.7|9895.4|9891.2|9885.9|40
1661544300000|2022-08-26 20:05:00|9895.2|9891.4|9900.7|9892.9|9901.1|9895.4|9889.6|9884.3|25
1661544600000|2022-08-26 20:10:00|9899.2|9895.4|9898.1|9894.3|9902.1|9897.3|9894|9889.3|3
1661544900000|2022-08-26 20:15:00|9896.6|9892.8|9890.1|9886.3|9898.6|9892.8|9890.1|9884.8|7
1661545200000|2022-08-26 20:20:00|9891.6|9883.8|9895.6|9891.8|9900.1|9894.2|9890.1|9883.8|4
1661545500000|2022-08-26 20:25:00|9895.1|9891.3|9903.1|9899.3|9906.1|9900.3|9895.1|9888.8|5
1661545800000|2022-08-26 20:30:00|9904|9900.2|9908.6|9904.8|9914.5|9908.3|9902.6|9896.8|18
1661546100000|2022-08-26 20:35:00|9911.6|9903.8|9912.5|9908.7|9915.5|9910.7|9908.5|9902.8|0
1661546400000|2022-08-26 20:40:00|9911.4|9907.6|9909|9905.2|9914.6|9909.3|9908|9902.7|15
1661546700000|2022-08-26 20:45:00|9908|9904.2|9909.5|9905.7|9913|9909.2|9907|9900.7|36
1661547000000|2022-08-26 20:50:00|9909|9905.2|9902.8|9899|9910.5|9905.7|9902.8|9897|9
1661547300000|2022-08-26 20:55:00|9905.3|9897.5|9908.3|9900.5|9910.8|9905|9905.3|9897.5|24
1661724000000|2022-08-28 22:00:00|9899.2|9891.4|9847.3|9839.5|9907|9899.2|9845.5|9839.5|64
1661724300000|2022-08-28 22:05:00|9846.8|9839|9861.2|9853.4|9862.3|9854.5|9834.8|9827|31
1661724600000|2022-08-28 22:10:00|9859.2|9855.4|9874.2|9866.4|9876.6|9868.8|9859.2|9851.4|31
1661724900000|2022-08-28 22:15:00|9873.7|9865.9|9874.7|9870.9|9877.7|9870.9|9869.7|9861.9|66
1661725200000|2022-08-28 22:20:00|9869.2|9861.4|9884.1|9876.3|9885.6|9878.8|9869.2|9861.4|44
1661725500000|2022-08-28 22:25:00|9885.6|9877.8|9887.6|9879.8|9890.6|9884.8|9881.1|9874.8|71
1661725800000|2022-08-28 22:30:00|9888.5|9880.7|9890.5|9882.7|9891.5|9885.7|9886.5|9879.7|84
1661726100000|2022-08-28 22:35:00|9892|9884.2|9876.4|9872.6|9893.8|9888.1|9875.9|9869.6|17
1661726400000|2022-08-28 22:40:00|9876.9|9873.1|9877.8|9870|9886.4|9880.5|9875.3|9868|1
1661726700000|2022-08-28 22:45:00|9875.9|9872.1|9877.8|9870|9881.3|9873.5|9872.4|9866|11
1661727000000|2022-08-28 22:50:00|9877.3|9869.5|9884.8|9877|9888.3|9880.5|9874.3|9866.5|0
1661727300000|2022-08-28 22:55:00|9885.8|9878|9888.3|9880.5|9888.3|9882.5|9881.3|9873.5|0
1661727600000|2022-08-28 23:00:00|9886.8|9883|9884.7|9880.9|9888.3|9883.5|9882.4|9877.5|854
1661727900000|2022-08-28 23:05:00|9887.2|9879.4|9884.2|9880.4|9887.2|9880.9|9880.8|9877|4
1661728200000|2022-08-28 23:10:00|9883.7|9879.9|9883.2|9879.4|9888.3|9882.9|9883.2|9876|10
1661728500000|2022-08-28 23:15:00|9884.2|9876.4|9899.1|9891.3|9901.7|9895.9|9880.7|9875.4|53
1661728800000|2022-08-28 23:20:00|9897.2|9889.4|9918.2|9910.4|9921.2|9913.4|9896.2|9888.4|22
1661729100000|2022-08-28 23:25:00|9915.7|9911.9|9923.1|9915.3|9931.6|9926.8|9914.7|9909.4|30
1661729400000|2022-08-28 23:30:00|9921.6|9917.8|9920.1|9912.3|9928.1|9921.8|9917.1|9912.2|10
1661729700000|2022-08-28 23:35:00|9920|9912.2|9915|9907.2|9922|9918.2|9911.5|9906.2|40
1661730000000|2022-08-28 23:40:00|9913.5|9909.7|9918.5|9914.7|9922.5|9914.7|9913.5|9907.2|4
1661730300000|2022-08-28 23:45:00|9920|9912.2|9908|9900.2|9922|9916.7|9904.5|9899.2|36
1661730600000|2022-08-28 23:50:00|9907.9|9900.1|9901.5|9897.7|9912|9904.2|9898.5|9893.2|53
1661730900000|2022-08-28 23:55:00|9904|9896.2|9895.5|9891.7|9915.9|9908.7|9895|9887.2|53
1661731200000|2022-08-29 00:00:00|9896|9893.2|9903.9|9896.1|9911.9|9905.6|9891.1|9886.3|99
1661731500000|2022-08-29 00:05:00|9901.9|9898.1|9893|9885.2|9905.4|9898.1|9881.5|9876.6|49
1661731800000|2022-08-29 00:10:00|9891.4|9887.6|9898.3|9894.5|9899.4|9894.5|9890.5|9884.2|17
1661732100000|2022-08-29 00:15:00|9898.4|9894.6|9902.4|9898.6|9908.9|9904.6|9897.4|9891.1|20
1661732400000|2022-08-29 00:20:00|9903.9|9896.1|9909.9|9902.1|9917.4|9912.1|9902.4|9896.1|54
1661732700000|2022-08-29 00:25:00|9911.9|9904.1|9918.3|9914.5|9918.9|9915.1|9903.3|9899.1|21
1661733000000|2022-08-29 00:30:00|9918.8|9915|9918.3|9914.5|9928.8|9923.5|9915.8|9911|60
1661733300000|2022-08-29 00:35:00|9917.3|9913.5|9931.8|9924|9934.2|9927.5|9917.3|9912|33
1661733600000|2022-08-29 00:40:00|9930.3|9926.5|9931.7|9923.9|9934.7|9928|9923.7|9918.9|51
1661733900000|2022-08-29 00:45:00|9931.8|9924|9934.2|9930.4|9939.7|9936.9|9924.2|9918.9|63
1661734200000|2022-08-29 00:50:00|9933.2|9929.4|9942.7|9938.9|9946.7|9941.9|9930.7|9927.9|112
1661734500000|2022-08-29 00:55:00|9943.2|9939.4|9949.2|9945.4|9954.2|9950.4|9942.2|9935.9|154
1661734800000|2022-08-29 01:00:00|9950.6|9946.8|9933.7|9929.9|9951.7|9946.9|9910.2|9905.9|590
1661735100000|2022-08-29 01:05:00|9934.2|9930.4|9940.6|9937.8|9959.6|9955.3|9931.2|9926.9|258
1661735400000|2022-08-29 01:10:00|9941.6|9938.8|9945.1|9941.3|9961.6|9957.8|9938.1|9933.8|209
1661735700000|2022-08-29 01:15:00|9945.2|9941.4|9955.6|9947.8|9960.6|9957.8|9941.1|9934.8|186
1661736000000|2022-08-29 01:20:00|9953.1|9949.3|9956.6|9952.8|9966.6|9961.8|9953.1|9947.8|271
1661736300000|2022-08-29 01:25:00|9955.6|9952.3|9970.1|9966.3|9972.1|9968.3|9952.6|9946.8|281
1661736600000|2022-08-29 01:30:00|9971.1|9967.3|9988.5|9984.7|9990.6|9986.7|9965.7|9959.9|385
1661736900000|2022-08-29 01:35:00|9987|9983.2|10000.1|9996.3|10004.6|10000.3|9976.5|9971.7|423
1661737200000|2022-08-29 01:40:00|10000.2|9996.4|9994.5|9990.7|10005.6|10001.8|9993.6|9987.8|201
1661737500000|2022-08-29 01:45:00|9994.6|9990.8|9985|9981.2|9996.5|9992.7|9977|9971.7|71
1661737800000|2022-08-29 01:50:00|9986.5|9982.7|9997.5|9994.7|9998.5|9994.7|9982.5|9976.7|133
1661738100000|2022-08-29 01:55:00|9998.5|9996.7|10003|9999.2|10004.5|10000.7|9990|9983.7|158
1661738400000|2022-08-29 02:00:00|10003.5|9999.7|10017.4|10014.6|10024.5|10019.7|9988|9983.7|385
1661738700000|2022-08-29 02:05:00|10018.4|10014.7|10017.3|10013.5|10023.4|10020.5|10014.9|10009.6|320
1661739000000|2022-08-29 02:10:00|10014.3|10010.5|10011.9|10008.1|10015.4|10012.6|10008.4|10004.5|278
1661739300000|2022-08-29 02:15:00|10012.4|10008.6|10011.4|10007.6|10012.4|10008.6|10007.4|10003.6|66
1661739600000|2022-08-29 02:20:00|10009.9|10006.1|10015.4|10011.6|10015.4|10012.6|10009.9|10006.1|54
1661739900000|2022-08-29 02:25:00|10014.4|10012.6|10016.9|10013.1|10020.4|10016.6|10013.4|10009.6|58
1661740200000|2022-08-29 02:30:00|10017.3|10013.5|10032.3|10028.5|10039.3|10035.5|10014.9|10009.6|574
1661740500000|2022-08-29 02:35:00|10032.8|10029|10030.3|10026.5|10035.3|10031.5|10022.3|10018.5|272
1661740800000|2022-08-29 02:40:00|10031.3|10027.5|10014.4|10010.6|10032.3|10027.5|10001.8|9996.5|400
1661741100000|2022-08-29 02:45:00|10014.9|10011.1|10019.3|10015.5|10029.4|10024|10014.9|10011.1|323
1661741400000|2022-08-29 02:50:00|10021.3|10018.5|10023.8|10020|10040.2|10034|10021.3|10017.5|303
1661741700000|2022-08-29 02:55:00|10026.3|10018.5|10029.8|10026|10038.3|10033|10022.3|10017.5|413
1661742000000|2022-08-29 03:00:00|10030.7|10026.9|10022.3|10018.5|10033.3|10026.9|10022.3|10018.5|114
1661742300000|2022-08-29 03:05:00|10023.3|10019.5|10024.2|10020.4|10032.2|10028.4|10021.2|10018.4|358
1661742600000|2022-08-29 03:10:00|10025.2|10021.4|10023.2|10019.4|10025.2|10022.4|10018.2|10014.4|210
1661742900000|2022-08-29 03:15:00|10022.7|10018.9|10024.2|10020.4|10024.2|10021.4|10016.2|10012.4|97
1661743200000|2022-08-29 03:20:00|10023.2|10018.9|10017.7|10013.9|10030.2|10027.4|10015.2|10010.4|305
1661743500000|2022-08-29 03:25:00|10017.2|10013.4|10016.2|10012.4|10023.2|10019.4|10012.1|10008.3|402
1661743800000|2022-08-29 03:30:00|10016.7|10012.9|10012.7|10008.9|10020.2|10014.4|10009.7|10005.4|61
1661744100000|2022-08-29 03:35:00|10013.2|10009.4|10016.2|10012.4|10021.2|10016.4|10011.7|10007.4|86
1661744400000|2022-08-29 03:40:00|10017.6|10013.8|10020.1|10016.3|10021.1|10017.4|10014.6|10010.8|66
1661744700000|2022-08-29 03:45:00|10019.1|10013.8|10015.6|10011.8|10020.1|10016.3|10014.6|10010.8|20
1661745000000|2022-08-29 03:50:00|10016.1|10012.3|10021.1|10017.3|10021.1|10017.3|10014.6|10010.8|11
1661745300000|2022-08-29 03:55:00|10020|10017.2|10021.6|10017.8|10025.6|10022.3|10018.1|10014.3|88
1661745600000|2022-08-29 04:00:00|10021.5|10017.7|10026|10022.2|10026.1|10023.3|10021.1|10017.3|159
1661745900000|2022-08-29 04:05:00|10025|10021.2|10023.5|10019.7|10026|10023.2|10021|10017.7|52
1661746200000|2022-08-29 04:10:00|10022.5|10018.7|10021.5|10017.7|10023.5|10019.7|10020|10016.2|21
1661746500000|2022-08-29 04:15:00|10022|10018.2|10019|10015.2|10026|10023.2|10016.5|10012.7|159
1661746800000|2022-08-29 04:20:00|10018.5|10014.7|10018|10014.2|10021|10016.2|10016.5|10012.7|24
1661747100000|2022-08-29 04:25:00|10017.5|10013.7|10022.9|10019.1|10024.9|10022.1|10017|10013.2|30
1661747400000|2022-08-29 04:30:00|10022.4|10018.6|10013.4|10009.6|10022.4|10018.6|10009.9|10007.1|99
1661747700000|2022-08-29 04:35:00|10014.4|10010.6|10014.4|10010.6|10020.9|10017.1|10014.4|10010.6|44
1661748000000|2022-08-29 04:40:00|10014.9|10011.1|10018.4|10014.6|10018.9|10016.1|10014.9|10011.1|28
1661748300000|2022-08-29 04:45:00|10017.4|10013.6|10015.9|10012.1|10023.8|10018.6|10015.4|10011.6|32
1661748600000|2022-08-29 04:50:00|10014.4|10010.6|10016.4|10012.6|10019.9|10016.1|10011.9|10008.1|150
1661748900000|2022-08-29 04:55:00|10016.9|10013.1|10020.8|10017|10020.8|10017|10015.9|10012|17
1661749200000|2022-08-29 05:00:00|10019.4|10015.6|10013.3|10009.5|10021.8|10019|10011.3|10006|73
1661749500000|2022-08-29 05:05:00|10012.8|10009|10008.3|10004.5|10014.3|10010.5|10004.8|10001|26
1661749800000|2022-08-29 05:10:00|10008.8|10005|10009.3|10005.5|10012.8|10009|10001.8|9998.5|61
1661750100000|2022-08-29 05:15:00|10009.8|10006|10014.8|10011|10016.8|10014|10007.8|10003|25
1661750400000|2022-08-29 05:20:00|10014.3|10010.5|10010.3|10006.5|10015.3|10011.5|10004.7|10001|51
1661750700000|2022-08-29 05:25:00|10010.8|10007|10014.8|10011|10016.8|10012|10010.3|10004.9|95
1661751000000|2022-08-29 05:30:00|10015.3|10011.5|9996.7|9992.9|10025.7|10020.9|9995.7|9991.9|396
1661751300000|2022-08-29 05:35:00|9995.2|9991.4|10014.7|10006.9|10022.7|10016.4|9994.7|9988.9|208
1661751600000|2022-08-29 05:40:00|10013.7|10005.9|10002.1|9998.3|10015.7|10010.8|9998.6|9994.8|362
1661751900000|2022-08-29 05:45:00|9999.2|9995.4|9997.1|9993.3|10007.6|10003.8|9994.2|9988.8|202
1661752200000|2022-08-29 05:50:00|9999.6|9991.8|9994.1|9990.3|10007.6|10003.3|9993.6|9987.8|74
1661752500000|2022-08-29 05:55:00|9993.1|9989.3|9987.6|9983.8|9997.1|9993.3|9984.1|9978.8|174
1661752800000|2022-08-29 06:00:00|9988.1|9984.3|9977.1|9973.3|9995.6|9990.3|9976.1|9970.8|131
1661753100000|2022-08-29 06:05:00|9979.6|9971.8|9959.6|9955.8|9979.6|9973.3|9950.6|9946.8|376
1661753400000|2022-08-29 06:10:00|9960.1|9956.3|9961.1|9957.3|9972.6|9968.8|9957.1|9952.8|194
1661753700000|2022-08-29 06:15:00|9960.1|9956.3|9959.5|9955.7|9969|9965.2|9953.1|9947.8|236
1661754000000|2022-08-29 06:20:00|9959|9955.2|9958.6|9954.8|9964.6|9960.8|9954.1|9950.3|304
1661754300000|2022-08-29 06:25:00|9958.5|9954.7|9942.6|9938.8|9960.5|9954.8|9934.6|9930.8|476
1661754600000|2022-08-29 06:30:00|9941.6|9936.8|9934.6|9930.8|9947.6|9943.8|9928.1|9924.3|221
1661754900000|2022-08-29 06:35:00|9934.1|9930.3|9935.6|9931.8|9946.1|9942.3|9923.6|9918.8|370
1661755200000|2022-08-29 06:40:00|9936.1|9932.3|9950.6|9946.8|9954.6|9950.8|9936.1|9932.3|232
1661755500000|2022-08-29 06:45:00|9949.6|9947.8|9956.6|9952.8|9960.6|9955.8|9949.1|9945.3|101
1661755800000|2022-08-29 06:50:00|9955.6|9954.8|9956.5|9952.7|9959.6|9955.8|9954.5|9950.7|286
1661756100000|2022-08-29 06:55:00|9957.5|9953.7|9957.5|9953.7|9965.5|9961.7|9954.5|9951.7|239
1661756400000|2022-08-29 07:00:00|9956.5|9952.7|9981|9977.2|9984.5|9980.7|9955.5|9952.7|483
1661756700000|2022-08-29 07:05:00|9981.5|9977.7|9971.4|9968.6|9985.5|9982.7|9971.4|9967.7|274
1661757000000|2022-08-29 07:10:00|9971.5|9968.7|9977.4|9973.6|9983.4|9979.6|9970.4|9967.6|422
1661757300000|2022-08-29 07:15:00|9976.4|9974.6|9973.4|9970.6|9982.4|9979.6|9971.4|9967.6|263
1661757600000|2022-08-29 07:20:00|9974.4|9971.1|9981.4|9977.6|9987.4|9983.6|9970.4|9967.6|469
1661757900000|2022-08-29 07:25:00|9981.9|9978.1|9996.8|9993|10002.4|9998.6|9981.4|9977.6|329
1661758200000|2022-08-29 07:30:00|9996.3|9992.5|9994.3|9990.5|9998.4|9995.5|9988.4|9984.6|226
1661758500000|2022-08-29 07:35:00|9995.3|9991.5|10024.4|10020.6|10028.3|10025.5|9995.3|9991.5|733
1661758800000|2022-08-29 07:40:00|10023.4|10019.6|10011.4|10007.6|10025.4|10022.6|10008.3|10005.5|817
1661759100000|2022-08-29 07:45:00|10010.4|10006.6|10000.3|9996.5|10030.3|10026.6|10000.3|9996.5|901
1661759400000|2022-08-29 07:50:00|9999.3|9998|10009.3|10005.5|10014.8|10011|9986.2|9982.4|499
1661759700000|2022-08-29 07:55:00|10009.8|10006|10024.3|10020.5|10028.3|10025.5|10007.8|10004|649
1661760000000|2022-08-29 08:00:00|10022.3|10018.5|10028.3|10024.5|10036.3|10032.5|10016.3|10012.5|1169
1661760300000|2022-08-29 08:05:00|10027.3|10023.5|10035.7|10031.9|10042.2|10038.4|10026.2|10022.9|866
1661760600000|2022-08-29 08:10:00|10035.2|10031.4|9992.2|9988.4|10037.7|10034.4|9990.2|9986.4|1086
1661760900000|2022-08-29 08:15:00|9992.7|9988.9|9978.2|9974.4|9998.2|9994.4|9971.2|9967.4|1201
1661761200000|2022-08-29 08:20:00|9979.2|9975.4|9985.2|9981.4|9995.2|9991.4|9975.2|9972.4|1034
1661761500000|2022-08-29 08:25:00|9984.2|9980.4|9983.1|9980.3|9996.2|9992.4|9979.2|9975.4|3029
1661761800000|2022-08-29 08:30:00|9982.6|9979.3|9953.1|9949.3|9993.1|9990.3|9950.1|9946.3|2287
1661762100000|2022-08-29 08:35:00|9954|9950.2|9962|9958.2|9965.6|9961.8|9946.1|9942.3|814
1661762400000|2022-08-29 08:40:00|9961|9957.2|9913|9909.2|9962.6|9959.2|9908|9904.2|1413
1661762700000|2022-08-29 08:45:00|9913.1|9910.2|9936.5|9932.7|9947|9943.2|9913.1|9910.2|788
1661763000000|2022-08-29 08:50:00|9935.5|9931.7|9947|9943.2|9960.1|9956.3|9934|9930.2|711
1661763300000|2022-08-29 08:55:00|9948|9945.2|9919|9916.2|9950|9946.2|9910|9906.2|723
1661763600000|2022-08-29 09:00:00|9917.6|9913.8|9931|9928.2|9940|9936.2|9910|9906.2|405
1661763900000|2022-08-29 09:05:00|9932|9927.2|9947|9943.2|9959|9955.2|9931|9927.2|738
1661764200000|2022-08-29 09:10:00|9945.5|9941.7|9970|9966.2|9976|9972.2|9941.5|9937.7|492
1661764500000|2022-08-29 09:15:00|9973|9967.2|9986|9982.2|10003|9999.2|9969|9964.2|526
1661764800000|2022-08-29 09:20:00|9987|9983.2|10003.9|10001.1|10004.4|10001.1|9984.9|9982.1|417
1661765100000|2022-08-29 09:25:00|10008.4|10004.6|9995.9|9992.1|10015.9|10013.1|9994.9|9991.1|484
1661765400000|2022-08-29 09:30:00|9996.9|9993.1|9997.9|9994.1|10017.4|10014.1|9995.9|9992.1|414
1661765700000|2022-08-29 09:35:00|10000.9|9997.1|9968.8|9965|10001.9|9998.1|9966.9|9963.1|1084
1661766000000|2022-08-29 09:40:00|9967.8|9964|9978.8|9976|9984.8|9981|9964.8|9961|455
1661766300000|2022-08-29 09:45:00|9978.9|9976.1|9985.3|9981.5|9987.8|9984|9971.3|9966|307
1661766600000|2022-08-29 09:50:00|9985.8|9982|9989.8|9986|10001.3|9998|9984.8|9981|164
1661766900000|2022-08-29 09:55:00|9990.8|9987|9983.3|9979.5|9998.8|9995|9982.8|9979|155
1661767200000|2022-08-29 10:00:00|9982.8|9979|9993.8|9991|9995.8|9992|9977.8|9975|336
1661767500000|2022-08-29 10:05:00|9994.8|9990.9|9990.7|9986.9|9995.8|9992|9979.2|9975.4|231
1661767800000|2022-08-29 10:10:00|9990.2|9986.4|9955.7|9951.9|9990.2|9986.4|9953.7|9950.9|311
1661768100000|2022-08-29 10:15:00|9955.2|9951.4|9976.2|9972.4|9979.2|9975.4|9951.7|9947.9|446
1661768400000|2022-08-29 10:20:00|9975.7|9971.9|9990.7|9986.9|9991.7|9987.9|9972.7|9968.9|139
1661768700000|2022-08-29 10:25:00|9990.2|9986.4|9996.7|9993.9|10000.2|9996.4|9984.7|9980.9|180
1661769000000|2022-08-29 10:30:00|9999.7|9995.9|9988.7|9985.9|10001.7|9997.9|9985.2|9981.4|336
1661769300000|2022-08-29 10:35:00|9989.7|9984.9|9976.7|9972.9|9989.7|9985.4|9970.7|9966.9|215
1661769600000|2022-08-29 10:40:00|9978.2|9974.4|9963.7|9959.9|9982.2|9978.9|9960.2|9956.4|377
1661769900000|2022-08-29 10:45:00|9963.2|9959.4|9956.6|9952.8|9973.7|9969.9|9956.1|9952.3|259
1661770200000|2022-08-29 10:50:00|9958.1|9953.8|9966.1|9962.3|9966.1|9962.3|9946.6|9942.8|346
1661770500000|2022-08-29 10:55:00|9966.6|9962.8|9972.6|9968.8|9973.6|9970.8|9959.6|9955.8|206
1661770800000|2022-08-29 11:00:00|9972.1|9968.3|9945.6|9941.8|9973.6|9970.8|9944.6|9941.8|605
1661771100000|2022-08-29 11:05:00|9946.6|9943.8|9939.1|9935.3|9948.6|9944.8|9930.6|9926.8|389
1661771400000|2022-08-29 11:10:00|9937.6|9934.8|9962.6|9958.8|9962.6|9958.8|9937.6|9933.8|514
1661771700000|2022-08-29 11:15:00|9961.6|9957.8|9950.1|9946.3|9965.6|9961.8|9943.6|9939.8|450
1661772000000|2022-08-29 11:20:00|9950.6|9946.8|9935.5|9931.7|9952.6|9948.8|9932.5|9928.7|263
1661772300000|2022-08-29 11:25:00|9934.5|9930.2|9934.5|9930.7|9940|9936.2|9930.5|9926.7|267
1661772600000|2022-08-29 11:30:00|9933.5|9929.2|9914.5|9910.7|9940.5|9936.7|9912.5|9908.7|488
1661772900000|2022-08-29 11:35:00|9913|9909.2|9915.5|9911.7|9926|9922.2|9910.5|9906.7|173
1661773200000|2022-08-29 11:40:00|9916.5|9912.7|9937.5|9934.7|9939|9935.2|9916.5|9912.7|299
1661773500000|2022-08-29 11:45:00|9938.5|9932.2|9937.5|9934.7|9942.5|9938.7|9927.5|9923.7|686
1661773800000|2022-08-29 11:50:00|9939.5|9935.7|9945.4|9941.6|9954.5|9950.7|9939.5|9935.7|746
1661774100000|2022-08-29 11:55:00|9946.9|9943.1|9950.9|9947.1|9961.9|9958.1|9943.9|9939.6|185
1661774400000|2022-08-29 12:00:00|9951.9|9948.1|9942.4|9938.6|9957.9|9954.1|9931.4|9927.6|522
1661774700000|2022-08-29 12:05:00|9942.9|9939.1|9953.3|9949.5|9959.4|9955.6|9942.9|9939.1|167
1661775000000|2022-08-29 12:10:00|9952.3|9948.5|9954.3|9950.5|9959.3|9955.5|9946.3|9942.5|231
1661775300000|2022-08-29 12:15:00|9953.8|9950|9961.3|9957.5|9963.3|9960.5|9953.3|9949.5|231
1661775600000|2022-08-29 12:20:00|9960.3|9956.5|9958.3|9954.5|9963.3|9959.5|9943.3|9939.5|368
1661775900000|2022-08-29 12:25:00|9958.8|9955|10014.3|10010.5|10017.8|10014.5|9958.8|9955|1379
1661776200000|2022-08-29 12:30:00|10015.3|10011.5|10021.7|10017.9|10040.3|10037|10013.3|10009.5|1099
1661776500000|2022-08-29 12:35:00|10021.8|10018|10025.4|10021.6|10032.3|10028.5|10016.3|10013.5|2117
1661776800000|2022-08-29 12:40:00|10024.4|10021.1|10028.6|10024.8|10051.5|10047.7|10023.4|10020.6|2888
1661777100000|2022-08-29 12:45:00|10027.6|10025.8|10003.6|9999.8|10042.5|10038.7|9987.5|9983.8|1291
1661777400000|2022-08-29 12:50:00|10003.5|10000.7|9987.5|9983.7|10014.5|10010.7|9983.5|9980.2|561
1661777700000|2022-08-29 12:55:00|9986|9982.2|10013.5|10010.7|10014|10010.7|9983.5|9980.7|589
1661778000000|2022-08-29 13:00:00|10011.5|10009.7|9993|9989.2|10027|10023.1|9981.4|9977.6|2118
1661778300000|2022-08-29 13:05:00|9992.5|9988.7|9999.4|9995.6|10008|10004.7|9975|9971.2|1422
1661778600000|2022-08-29 13:10:00|9998.4|9994.6|10025.4|10021.6|10029.4|10026.6|9998.4|9994.6|969
1661778900000|2022-08-29 13:15:00|10024.4|10022.6|10026.4|10022.6|10033.4|10030.6|10012.4|10008.6|989
1661779200000|2022-08-29 13:20:00|10026.9|10023.1|10045.4|10041.6|10053.4|10050.6|10025.4|10022.1|1324
1661779500000|2022-08-29 13:25:00|10044.9|10041.1|10030.3|10026.5|10061.3|10058.5|10020.3|10016.5|1375
1661779800000|2022-08-29 13:30:00|10029.8|10026|10052.3|10048.5|10063.8|10060.5|9993.2|9989.5|2206
1661780100000|2022-08-29 13:35:00|10053.3|10049.5|10075.2|10071.4|10127.2|10124.4|10053.3|10049.5|4832
1661780400000|2022-08-29 13:40:00|10074.2|10070.4|10089.1|10085.3|10103.2|10099.4|10074.2|10070.4|1352
1661780700000|2022-08-29 13:45:00|10089.2|10085.4|10102.1|10099.3|10111.1|10108.3|10089.2|10085.4|1553
1661781000000|2022-08-29 13:50:00|10103.1|10100.3|10103.1|10099.3|10118.1|10115.3|10084.1|10080.3|1901
1661781300000|2022-08-29 13:55:00|10106.1|10102.3|10110.1|10106.3|10136.1|10133.3|10103.1|10099.3|1970
1661781600000|2022-08-29 14:00:00|10109.1|10105.3|10105.1|10101.3|10129.1|10126.3|10100.6|10096.8|1428
1661781900000|2022-08-29 14:05:00|10106.6|10102.8|10156.1|10153.3|10159.1|10156.3|10106.6|10102.8|4358
1661782200000|2022-08-29 14:10:00|10157.1|10154.3|10146.1|10142.3|10174.1|10170.3|10143.1|10139.3|2702
1661782500000|2022-08-29 14:15:00|10146.6|10142.8|10161.1|10158.3|10173.1|10169.3|10145.1|10141.3|1739
1661782800000|2022-08-29 14:20:00|10162.1|10159.3|10135.1|10131.3|10163.1|10160.3|10133.1|10130.3|2070
1661783100000|2022-08-29 14:25:00|10136.1|10132.3|10142.1|10138.3|10160.6|10156.8|10136.1|10132.3|1017
1661783400000|2022-08-29 14:30:00|10143.1|10139.3|10172.1|10168.3|10183|10180.2|10143.1|10139.3|1863
1661783700000|2022-08-29 14:35:00|10173.1|10169.3|10170|10166.2|10181|10178.2|10155.6|10151.8|728
1661784000000|2022-08-29 14:40:00|10171|10167.2|10194|10190.2|10195|10192.2|10169|10166.2|2433
1661784300000|2022-08-29 14:45:00|10193|10189.2|10188|10184.2|10202.5|10199.2|10185|10181.2|1479
1661784600000|2022-08-29 14:50:00|10189|10185.2|10161.9|10158.1|10189|10186.2|10159.9|10156.1|1621
1661784900000|2022-08-29 14:55:00|10160.9|10157.1|10140.9|10138.1|10161.9|10159.1|10131.9|10128.1|1320
1661785200000|2022-08-29 15:00:00|10141.9|10139.1|10147.8|10144|10159.3|10155.5|10134.8|10131|1327
1661785500000|2022-08-29 15:05:00|10146.8|10143.5|10148.9|10146.1|10158.8|10156|10129.3|10126|1037
1661785800000|2022-08-29 15:10:00|10149.9|10145.1|10158.9|10155.1|10164.9|10161.1|10136.9|10133.1|1447
1661786100000|2022-08-29 15:15:00|10159.9|10156.1|10184.9|10182.1|10188.9|10185.1|10155.9|10152.6|1427
1661786400000|2022-08-29 15:20:00|10184.8|10182|10190.9|10188.1|10192.9|10190.1|10180.9|10178.1|1443
1661786700000|2022-08-29 15:25:00|10189.9|10187.1|10195.8|10193|10202.8|10200|10185.8|10183|2322
1661787000000|2022-08-29 15:30:00|10196.8|10192|10207.8|10204|10210.8|10208|10193.8|10190|1926
1661787300000|2022-08-29 15:35:00|10209.8|10205|10209.8|10206|10222.8|10219|10200.8|10198|1957
1661787600000|2022-08-29 15:40:00|10208.8|10205|10218.8|10215|10220.8|10218|10207.8|10205|711
1661787900000|2022-08-29 15:45:00|10219.8|10216|10215.7|10211.9|10222.8|10220|10210.8|10207.5|903
1661788200000|2022-08-29 15:50:00|10215.8|10212.9|10210.7|10206.9|10230.7|10227.9|10204.7|10201.4|1090
1661788500000|2022-08-29 15:55:00|10211.7|10207.9|10215.7|10211.9|10218.7|10214.9|10204.7|10200.9|647
1661788800000|2022-08-29 16:00:00|10214.7|10210.9|10199.6|10195.8|10223.7|10219.9|10189.7|10185.9|982
1661789100000|2022-08-29 16:05:00|10198.6|10194.8|10180.6|10177.8|10203.6|10199.8|10167.6|10164.8|1860
1661789400000|2022-08-29 16:10:00|10182.6|10178.8|10196.6|10192.8|10197.6|10194.8|10169.6|10166.8|597
1661789700000|2022-08-29 16:15:00|10194.6|10190.8|10209.6|10205.8|10218.6|10214.8|10193.6|10189.8|444
1661790000000|2022-08-29 16:20:00|10210.6|10206.8|10214.6|10210.8|10222.6|10219.7|10210.6|10206.8|869
1661790300000|2022-08-29 16:25:00|10215.5|10211.8|10212.5|10209.7|10217.5|10214.7|10210|10206.2|571
1661790600000|2022-08-29 16:30:00|10213.5|10208.7|10206.5|10203.7|10214.5|10210.7|10192.5|10188.7|640
1661790900000|2022-08-29 16:35:00|10206|10202.7|10213.5|10210.7|10217.5|10214.7|10203.5|10199.7|865
1661791200000|2022-08-29 16:40:00|10214.5|10208.7|10212.5|10208.7|10215.5|10212.7|10207.5|10203.7|367
1661791500000|2022-08-29 16:45:00|10213|10209.2|10210.5|10206.7|10217.5|10214.7|10208.5|10204.7|861
1661791800000|2022-08-29 16:50:00|10211.5|10207.7|10207.5|10204.7|10223|10219.7|10198|10194.2|1737
1661792100000|2022-08-29 16:55:00|10206.5|10202.7|10203.4|10200.6|10207.5|10204.7|10193.5|10190.6|705
1661792400000|2022-08-29 17:00:00|10203.9|10200.1|10212.5|10208.7|10222.5|10219.7|10203.4|10199.6|1328
1661792700000|2022-08-29 17:05:00|10211.5|10207.7|10212.9|10210.1|10222.9|10219.6|10206.4|10203.6|1741
1661793000000|2022-08-29 17:10:00|10213.4|10210.6|10210.4|10206.6|10218.4|10215.6|10206.4|10202.6|960
1661793300000|2022-08-29 17:15:00|10211.4|10207.6|10218.9|10216.1|10229.4|10225.6|10209.4|10206.6|1580
1661793600000|2022-08-29 17:20:00|10219.4|10216.6|10214.4|10211.6|10230.4|10226.6|10210.4|10206.6|638
1661793900000|2022-08-29 17:25:00|10215.4|10212.6|10240.4|10237.6|10242.4|10239.6|10215.4|10211.6|1515
1661794200000|2022-08-29 17:30:00|10241.4|10236.6|10250.4|10246.6|10252.4|10249.6|10238.4|10234.6|2474
1661794500000|2022-08-29 17:35:00|10249.4|10247.6|10246.3|10243.5|10251.4|10248.6|10240.4|10236.6|891
1661794800000|2022-08-29 17:40:00|10247.3|10244|10261.3|10257.5|10276.4|10273.6|10244.8|10241.5|2906
1661795100000|2022-08-29 17:45:00|10261.4|10258.5|10256.3|10253.5|10269.3|10265.5|10251.3|10247.5|690
1661795400000|2022-08-29 17:50:00|10255.3|10252.5|10255.3|10251.5|10261.3|10257.5|10246.3|10243.5|1176
1661795700000|2022-08-29 17:55:00|10254.3|10250.5|10277.3|10273.5|10277.8|10274.5|10251.3|10247.5|1539
1661796000000|2022-08-29 18:00:00|10276.3|10272.5|10274.3|10270.5|10293.3|10290.5|10274.3|10270.5|2723
1661796300000|2022-08-29 18:05:00|10276.3|10271.5|10288.3|10284.5|10293.3|10290.5|10261.3|10257.5|1628
1661796600000|2022-08-29 18:10:00|10289.3|10285.5|10295.3|10291.5|10308.3|10305.5|10287.3|10283.5|2274
1661796900000|2022-08-29 18:15:00|10294.3|10292.5|10304.3|10300.5|10311.3|10307.5|10286.3|10282.5|1907
1661797200000|2022-08-29 18:20:00|10303.3|10299.5|10309.2|10305.4|10318.2|10314.5|10301.3|10297.5|2587
1661797500000|2022-08-29 18:25:00|10307.2|10304.4|10284.1|10280.3|10323.7|10320.4|10283.1|10280.3|8644
1661797800000|2022-08-29 18:30:00|10283.6|10281.3|10284.6|10280.8|10288.1|10285.3|10268.1|10265.3|1691
1661798100000|2022-08-29 18:35:00|10285.1|10281.3|10281|10277.2|10291.1|10287.3|10277.1|10273.3|1754
1661798400000|2022-08-29 18:40:00|10280|10276.2|10281|10277.2|10284|10281.2|10272|10269.2|967
1661798700000|2022-08-29 18:45:00|10281.5|10277.7|10284|10281.2|10287.5|10284.2|10278|10275.2|331
1661799000000|2022-08-29 18:50:00|10283|10280.2|10280|10276.2|10285|10281.2|10274|10270.2|258
1661799300000|2022-08-29 18:55:00|10279|10275.2|10286|10282.2|10291|10287.2|10275|10271.2|633
1661799600000|2022-08-29 19:00:00|10285|10281.2|10288|10284.2|10292|10288.2|10284|10280.2|135
1661799900000|2022-08-29 19:05:00|10289|10285.2|10291.9|10288.1|10292.9|10289.1|10282|10279.1|148
1661800200000|2022-08-29 19:10:00|10292.9|10289.1|10280.9|10277.1|10292.9|10289.1|10278.9|10275.1|165
1661800500000|2022-08-29 19:15:00|10279.9|10276.1|10280.9|10277.1|10282.4|10279.1|10270.9|10268.1|342
1661800800000|2022-08-29 19:20:00|10279.9|10274.1|10277.9|10274.1|10281.4|10278.1|10275.9|10272.1|376
1661801100000|2022-08-29 19:25:00|10277.4|10273.6|10277.9|10274.1|10279.9|10276.1|10274.9|10271.1|128
1661801400000|2022-08-29 19:30:00|10277.8|10274|10275.8|10272|10282.3|10278.5|10274.8|10271|205
1661801700000|2022-08-29 19:35:00|10274.3|10270.5|10285.8|10282|10285.8|10283|10272.8|10269|333
1661802000000|2022-08-29 19:40:00|10284.8|10281.5|10280.8|10277|10287.8|10285|10279.8|10277|58
1661802300000|2022-08-29 19:45:00|10279.8|10276|10281.8|10278|10283.3|10279.5|10276.8|10273|161
1661802600000|2022-08-29 19:50:00|10282.8|10279|10273.7|10269.9|10286.7|10282.9|10273.7|10269.9|136
1661802900000|2022-08-29 19:55:00|10274.7|10270.9|10275.7|10272.9|10276.7|10272.9|10271.7|10267.9|152
1661803200000|2022-08-29 20:00:00|10276.7|10273.9|10277.7|10273.9|10281.7|10277.9|10273.7|10270.9|74
1661803500000|2022-08-29 20:05:00|10277.2|10273.4|10274.7|10270.9|10277.2|10273.4|10270.7|10266.9|60
1661803800000|2022-08-29 20:10:00|10275.7|10271.9|10271.6|10267.8|10276.2|10272.4|10271.6|10267.8|85
1661804100000|2022-08-29 20:15:00|10272.6|10268.8|10271.6|10267.8|10274.1|10270.8|10267.6|10264.8|58
1661804400000|2022-08-29 20:20:00|10272.6|10268.8|10265.6|10261.8|10273.6|10269.8|10264.6|10260.8|61
1661804700000|2022-08-29 20:25:00|10264.6|10262.3|10264.1|10260.3|10267.6|10263.8|10263.6|10259.8|68
1661805000000|2022-08-29 20:30:00|10263.6|10259.8|10264.6|10261.8|10269.1|10265.3|10262.6|10258.8|401
1661805300000|2022-08-29 20:35:00|10265.6|10261.3|10261|10257.2|10268.6|10264.8|10258.6|10255.8|193
1661805600000|2022-08-29 20:40:00|10261.5|10257.7|10264.5|10260.7|10266.5|10262.7|10253.5|10250.7|284
1661805900000|2022-08-29 20:45:00|10265|10261.2|10274.5|10270.7|10276.5|10272.7|10264.5|10260.7|99
1661806200000|2022-08-29 20:50:00|10273.5|10271.7|10279.5|10276.7|10281.5|10278.7|10273.5|10271.7|104
1661806500000|2022-08-29 20:55:00|10280.5|10275.7|10280.4|10276.6|10284.5|10280.7|10274.5|10270.7|269
1661806800000|2022-08-29 21:00:00|10279.9|10276.1|10274.9|10267.1|10285.4|10282.6|10270.9|10265.6|11
1661807100000|2022-08-29 21:05:00|10277.9|10270.1|10278.4|10270.6|10278.4|10270.6|10276.9|10269.1|1
1661808000000|2022-08-29 21:20:00|10278.3|10270.5|10278.3|10270.5|10278.3|10270.5|10278.3|10270.5|156782
1661808300000|2022-08-29 21:25:00|10278.8|10271|10279.3|10271.5|10279.3|10271.5|10278.8|10271|0
1661808600000|2022-08-29 21:30:00|10275.3|10267.5|10276.8|10269|10276.8|10269|10274.3|10266.5|1
1661808900000|2022-08-29 21:35:00|10277.8|10270|10277.8|10270|10277.8|10270|10277.8|10270|1
1661809200000|2022-08-29 21:40:00|10281.2|10273.4|10282.2|10274.4|10286.2|10278.4|10281.2|10273.4|21
1661809500000|2022-08-29 21:45:00|10282.7|10274.9|10291.2|10283.4|10301.2|10298.4|10282.7|10274.9|66
1661809800000|2022-08-29 21:50:00|10291.7|10283.9|10291.7|10283.9|10292.2|10284.4|10291.2|10283.4|0
1661810100000|2022-08-29 21:55:00|10297.2|10294.4|10297.2|10294.4|10302.2|10295.4|10297.2|10293.4|50
1661817600000|2022-08-30 00:00:00|10293.6|10285.8|10280.6|10272.8|10294.6|10286.8|10258.6|10253.8|339
1661817900000|2022-08-30 00:05:00|10279.1|10275.3|10268.6|10264.8|10285.6|10281.3|10268.6|10264.8|37
1661818200000|2022-08-30 00:10:00|10269.1|10265.3|10271.6|10263.8|10281.6|10275.3|10263.6|10257.8|160
1661818500000|2022-08-30 00:15:00|10268.6|10264.8|10267|10263.2|10276.1|10272.3|10266|10258.7|11
1661818800000|2022-08-30 00:20:00|10270.5|10262.7|10270|10266.2|10272.5|10266.2|10264.5|10260.7|22
1661819100000|2022-08-30 00:25:00|10271|10267.2|10269.5|10265.7|10274.5|10269.2|10267.5|10262.2|30
1661819400000|2022-08-30 00:30:00|10271.5|10266.7|10268|10264.2|10275.5|10270.2|10267.5|10263.7|24
1661819700000|2022-08-30 00:35:00|10267.5|10263.7|10268.4|10260.6|10271.5|10267.7|10264|10258.7|22
1661820000000|2022-08-30 00:40:00|10266.9|10263.1|10263.9|10260.1|10271.4|10266.6|10259.4|10255.6|31
1661820300000|2022-08-30 00:45:00|10264.4|10256.6|10271.9|10268.1|10275.9|10272.1|10262.9|10256.6|12
1661820600000|2022-08-30 00:50:00|10272.4|10268.6|10267.4|10259.6|10277.4|10273.1|10261.9|10257.1|22
1661820900000|2022-08-30 00:55:00|10265.9|10262.1|10261.8|10258|10276.3|10271|10261.8|10256.5|43
1661821200000|2022-08-30 01:00:00|10263.3|10255.5|10267.8|10264|10280.3|10276.5|10256.3|10251.5|240
1661821500000|2022-08-30 01:05:00|10269.3|10261.5|10269.3|10261.5|10271.3|10265|10251.3|10247.5|144
1661821800000|2022-08-30 01:10:00|10266.8|10263|10251.8|10248|10271.8|10266|10250.8|10246.5|84
1661822100000|2022-08-30 01:15:00|10251.3|10247.5|10254.7|10250.9|10262.3|10257|10244.8|10238.5|152
1661822400000|2022-08-30 01:20:00|10257.2|10249.4|10253.2|10249.4|10265.2|10260.4|10248.2|10243.4|129
1661822700000|2022-08-30 01:25:00|10252.7|10248.9|10253.2|10249.4|10260.7|10254.4|10247.7|10242.4|149
1661823000000|2022-08-30 01:30:00|10252.2|10247.9|10242.7|10238.9|10254.2|10250.4|10239.2|10235.9|130
1661823300000|2022-08-30 01:35:00|10242.2|10238.4|10244.6|10240.8|10251.2|10244.9|10238.2|10234.4|70
1661823600000|2022-08-30 01:40:00|10247.1|10239.3|10242.6|10238.8|10249.1|10242.8|10235.1|10231.8|99
1661823900000|2022-08-30 01:45:00|10242.1|10238.3|10239.6|10235.8|10254.1|10248.8|10238.6|10234.8|52
1661824200000|2022-08-30 01:50:00|10238.6|10234.8|10234.1|10231.3|10239.1|10234.8|10230.1|10226.3|189
1661824500000|2022-08-30 01:55:00|10235.6|10231.8|10239.6|10235.8|10245.1|10241.3|10234.1|10231.3|110
1661824800000|2022-08-30 02:00:00|10239.1|10235.3|10235|10231.2|10250|10244.7|10232.5|10226.7|91
1661825100000|2022-08-30 02:05:00|10234.5|10230.7|10238|10234.2|10244|10240.2|10234|10229.2|156
1661825400000|2022-08-30 02:10:00|10237.5|10233.7|10242.5|10238.7|10246|10241.2|10235.5|10230.2|66
1661825700000|2022-08-30 02:15:00|10242|10238.2|10241|10238.2|10243.5|10239.7|10238.5|10234.7|35
1661826000000|2022-08-30 02:20:00|10242|10239.2|10247.9|10244.1|10251.9|10247.1|10239.5|10234.2|73
1661826300000|2022-08-30 02:25:00|10248.9|10245.1|10248.4|10244.6|10250.4|10246.6|10244.4|10239.1|33
1661826600000|2022-08-30 02:30:00|10248.9|10245.1|10238.4|10234.6|10250.4|10246.6|10238.4|10234.6|62
1661826900000|2022-08-30 02:35:00|10239.4|10235.6|10233.9|10231.1|10245.9|10240.6|10232.9|10229.1|268
1661827200000|2022-08-30 02:40:00|10234.9|10231.6|10244.8|10241|10248.9|10245.1|10233.9|10231.1|110
1661827500000|2022-08-30 02:45:00|10244.3|10240.5|10247.8|10244|10249.8|10246|10239.8|10236|165
1661827800000|2022-08-30 02:50:00|10248.3|10244.5|10243.3|10239.5|10248.8|10245|10241.8|10237|170
1661828100000|2022-08-30 02:55:00|10243.8|10240|10243.8|10240|10247.8|10245|10237.8|10233|86
1661828400000|2022-08-30 03:00:00|10243.3|10239.5|10241.8|10238|10246.8|10243|10238.3|10234|106
1661828700000|2022-08-30 03:05:00|10242.7|10238.9|10232.2|10228.4|10244.8|10241.9|10230.7|10226.9|180
1661829000000|2022-08-30 03:10:00|10231.2|10227.4|10230.2|10222.4|10233.7|10229.9|10224.7|10220.9|116
1661829300000|2022-08-30 03:15:00|10229.7|10221.9|10216.7|10212.9|10229.7|10224.4|10212.7|10208.9|275
1661829600000|2022-08-30 03:20:00|10215.2|10211.4|10227.2|10223.4|10229.2|10225.4|10215.2|10211.4|101
1661829900000|2022-08-30 03:25:00|10226.7|10222.9|10230.6|10226.8|10232.6|10227.8|10221.7|10217.9|219
1661830200000|2022-08-30 03:30:00|10229.6|10227.8|10227.6|10223.8|10230.6|10227.8|10225.6|10221.8|64
1661830500000|2022-08-30 03:35:00|10228.1|10224.3|10222.1|10218.3|10230.6|10225.3|10221.6|10217.8|38
1661830800000|2022-08-30 03:40:00|10222.6|10218.8|10226.1|10222.3|10229.1|10225.3|10221.1|10217.3|73
1661831100000|2022-08-30 03:45:00|10226.6|10222.8|10227.5|10223.7|10230|10226.2|10225.1|10221.3|38
1661831400000|2022-08-30 03:50:00|10228|10224.2|10235.5|10231.7|10236.5|10233.7|10227.5|10223.7|89
1661831700000|2022-08-30 03:55:00|10236.5|10232.7|10233.5|10230.7|10236.5|10232.7|10231.5|10227.7|22
1661832000000|2022-08-30 04:00:00|10232.5|10229.7|10232.5|10229.7|10233.5|10230.7|10232.5|10229.7|7
1661832300000|2022-08-30 04:05:00|10233.5|10230.7|10233.4|10229.6|10233.5|10230.7|10231.5|10228.6|6
1661832600000|2022-08-30 04:10:00|10232.4|10228.6|10233.4|10230.6|10233.4|10230.6|10231.4|10228.6|51
1661832900000|2022-08-30 04:15:00|10231.4|10228.6|10234.4|10230.6|10234.4|10230.6|10227.4|10224.6|79
1661833200000|2022-08-30 04:20:00|10236.4|10231.6|10245.4|10241.6|10245.9|10241.6|10235.4|10231.6|185
1661833500000|2022-08-30 04:25:00|10245.9|10242.1|10244.3|10241.5|10248.4|10243.6|10242.4|10239.1|47
1661833800000|2022-08-30 04:30:00|10244.4|10240.6|10241.8|10238|10253.3|10249.5|10236.3|10232.5|126
1661834100000|2022-08-30 04:35:00|10241.3|10237.5|10238.8|10235|10243.3|10238|10237.8|10233.5|17
1661834400000|2022-08-30 04:40:00|10239.3|10235.5|10239.3|10235.5|10239.8|10236.5|10235.3|10231.5|14
1661834700000|2022-08-30 04:45:00|10238.3|10234.5|10232.3|10228.5|10239.3|10234.5|10230.8|10227|46
1661835000000|2022-08-30 04:50:00|10232.2|10228.4|10226.2|10222.4|10235.3|10230.4|10226.2|10222.4|45
1661835300000|2022-08-30 04:55:00|10225.2|10222.9|10226.2|10222.4|10227.2|10224.4|10222.2|10217.4|22
1661835600000|2022-08-30 05:00:00|10226.7|10222.9|10226.2|10223.4|10228.2|10224.4|10224.2|10220.4|85
1661835900000|2022-08-30 05:05:00|10225.2|10222.4|10234.7|10230.9|10234.7|10230.9|10224.2|10220.4|30
1661836200000|2022-08-30 05:10:00|10233.2|10230.4|10242.6|10238.8|10244.1|10240.3|10233.2|10227.4|52
1661836500000|2022-08-30 05:15:00|10243.1|10239.3|10237.6|10233.8|10243.1|10239.3|10233.1|10229.3|112
1661836800000|2022-08-30 05:20:00|10236.6|10232.8|10251.6|10247.8|10254.1|10251.3|10236.6|10232.8|97
1661837100000|2022-08-30 05:25:00|10252.1|10248.3|10249.6|10245.8|10255.1|10250.8|10248.1|10243.3|40
1661837400000|2022-08-30 05:30:00|10250.6|10246.8|10248.5|10244.7|10254.5|10251.3|10243.6|10238.3|58
1661837700000|2022-08-30 05:35:00|10248|10244.2|10259.5|10255.7|10261.5|10258.2|10246.5|10241.2|160
1661838000000|2022-08-30 05:40:00|10259|10255.2|10258|10254.2|10266.5|10262.7|10254|10250.2|173
1661838300000|2022-08-30 05:45:00|10258.5|10254.7|10259|10255.2|10260|10257.2|10257|10252.2|80
1661838600000|2022-08-30 05:50:00|10258|10255.7|10266.5|10262.7|10270|10267.2|10258|10255.2|414
1661838900000|2022-08-30 05:55:00|10267|10263.2|10269.9|10267.1|10271.9|10268.2|10257|10253.7|228
1661839200000|2022-08-30 06:00:00|10270.4|10266.1|10263.9|10261.1|10270.4|10266.6|10262.9|10260.1|305
1661839500000|2022-08-30 06:05:00|10262.9|10260.1|10266.9|10264.1|10270.9|10268.1|10261.9|10258.1|318
1661839800000|2022-08-30 06:10:00|10267.9|10265.1|10258.9|10256.1|10270.9|10267.1|10257.9|10255.1|388
1661840100000|2022-08-30 06:15:00|10259.9|10257.1|10259.8|10257|10266.4|10262.6|10256.8|10253|159
1661840400000|2022-08-30 06:20:00|10258.8|10256|10258.8|10255|10259.8|10257|10251.8|10248|219
1661840700000|2022-08-30 06:25:00|10257.8|10254|10246.8|10243|10259.8|10257|10246.8|10243|264
1661841000000|2022-08-30 06:30:00|10247.8|10244|10256.8|10253|10260.8|10257|10245.8|10243|161
1661841300000|2022-08-30 06:35:00|10255.8|10251|10252.8|10249|10262.8|10259|10250.8|10247|296
1661841600000|2022-08-30 06:40:00|10252.3|10248.5|10275.7|10272.9|10277.7|10273.9|10250.3|10246.5|569
1661841900000|2022-08-30 06:45:00|10274.7|10271.9|10285.7|10281.9|10287.7|10284.9|10274.7|10270.9|415
1661842200000|2022-08-30 06:50:00|10286.7|10282.9|10270.7|10266.9|10292.2|10288.4|10268.2|10264.4|689
1661842500000|2022-08-30 06:55:00|10272.2|10267.9|10253.7|10249.9|10279.2|10275.9|10253.7|10249.9|552
1661842800000|2022-08-30 07:00:00|10251.7|10247.9|10235.7|10231.9|10251.7|10247.9|10225.7|10222.9|858
1661843100000|2022-08-30 07:05:00|10236.2|10232.4|10250.6|10246.8|10252.6|10248.8|10231.7|10227.9|455
1661843400000|2022-08-30 07:10:00|10251.6|10247.8|10264.6|10260.8|10277.6|10273.8|10251.6|10247.8|510
1661843700000|2022-08-30 07:15:00|10265.6|10261.8|10262.1|10258.3|10294.6|10290.8|10259.6|10255.8|731
1661844000000|2022-08-30 07:20:00|10262.6|10258.8|10275.5|10271.7|10282|10278.2|10249.6|10245.8|644
1661844300000|2022-08-30 07:25:00|10276|10272.2|10291.5|10287.7|10292.5|10288.7|10270.5|10267.7|531
1661844600000|2022-08-30 07:30:00|10290.5|10286.7|10293.4|10289.6|10293.5|10290.7|10280.5|10276.7|570
1661844900000|2022-08-30 07:35:00|10293.5|10289.7|10332.4|10328.6|10337.4|10333.6|10288.5|10284.7|2280
1661845200000|2022-08-30 07:40:00|10333.4|10329.6|10326.4|10322.6|10346.4|10342.6|10321.4|10317.6|1755
1661845500000|2022-08-30 07:45:00|10328.4|10324.6|10343.9|10340.1|10347.4|10344.5|10318.4|10314.6|973
1661845800000|2022-08-30 07:50:00|10343.4|10339.6|10323.3|10319.5|10345.9|10342.1|10318.4|10314.6|914
1661846100000|2022-08-30 07:55:00|10324.3|10320.5|10310.3|10307.5|10330.3|10326.5|10308.3|10304.5|952
1661846400000|2022-08-30 08:00:00|10311.3|10309.5|10277.3|10273.5|10315.3|10312.5|10275.3|10270.5|1707
1661846700000|2022-08-30 08:05:00|10278.8|10275|10294.2|10290.4|10296.2|10293.4|10270.3|10266.5|2201
1661847000000|2022-08-30 08:10:00|10293.2|10289.5|10290.2|10286.4|10299.2|10296.4|10285.2|10281.4|1176
1661847300000|2022-08-30 08:15:00|10292.7|10288.9|10275.2|10271.4|10294.2|10290.4|10265.2|10262.4|1233
1661847600000|2022-08-30 08:20:00|10274.2|10272.4|10274.2|10270.4|10294.1|10291.3|10260.2|10256.4|1828
1661847900000|2022-08-30 08:25:00|10274.7|10270.9|10249.1|10246.3|10285.2|10281.4|10245.1|10242.3|3431
1661848200000|2022-08-30 08:30:00|10247.6|10243.8|10281.1|10278.3|10287|10284.2|10247.1|10243.3|2991
1661848500000|2022-08-30 08:35:00|10284.1|10280.3|10310|10306.2|10310.5|10306.7|10276.1|10272.3|1759
1661848800000|2022-08-30 08:40:00|10309|10307.2|10273.1|10269.3|10311|10307.2|10269.1|10265.3|1515
1661849100000|2022-08-30 08:45:00|10270.6|10266.8|10280|10276.2|10286|10282.2|10267.6|10263.8|740
1661849400000|2022-08-30 08:50:00|10280.5|10276.7|10257.1|10253.3|10280.5|10276.7|10247.6|10243.8|2293
1661849700000|2022-08-30 08:55:00|10256.6|10252.8|10261.6|10257.8|10266.1|10262.3|10243.6|10239.8|2205
1661850000000|2022-08-30 09:00:00|10262.1|10258.3|10240.1|10236.3|10271.5|10267.7|10239.1|10236.3|1676
1661850300000|2022-08-30 09:05:00|10240.6|10236.8|10169.2|10165.4|10241.6|10237.8|10166.2|10162.9|6788
1661850600000|2022-08-30 09:10:00|10168.2|10166.4|10136.3|10132.5|10173.2|10169.4|10129.3|10126.5|4287
1661850900000|2022-08-30 09:15:00|10138.3|10134.5|10118.4|10114.6|10146.8|10143|10114.4|10111.6|3999
1661851200000|2022-08-30 09:20:00|10117.4|10112.6|10094.9|10091.1|10122.4|10118.6|10091.4|10087.6|3264
1661851500000|2022-08-30 09:25:00|10095.4|10091.6|10100.9|10097.1|10116.3|10110.5|10082.4|10079.6|2750
1661851800000|2022-08-30 09:30:00|10100.4|10096.6|10104.4|10100.6|10108.9|10105.6|10071.9|10068.1|2760
1661852100000|2022-08-30 09:35:00|10103.9|10100.1|10106.4|10102.6|10114.4|10110.6|10091.4|10087.6|1645
1661852400000|2022-08-30 09:40:00|10105.4|10101.6|10086.5|10082.7|10120.4|10117.5|10075.5|10071.7|3113
1661852700000|2022-08-30 09:45:00|10084.5|10080.7|10094.9|10091.1|10105.4|10101.6|10079.4|10076.6|1438
1661853000000|2022-08-30 09:50:00|10094.4|10090.6|10109.8|10106|10109.8|10106|10089.4|10086.6|1604
1661853300000|2022-08-30 09:55:00|10108.8|10105|10100.3|10096.5|10110.3|10106.5|10092.3|10088.5|1197
1661853600000|2022-08-30 10:00:00|10099.3|10096.4|10125.2|10122.4|10128.7|10124.9|10098.3|10095.5|1596
1661853900000|2022-08-30 10:05:00|10126.2|10121.4|10114.2|10110.4|10134.2|10130.4|10111.2|10107.4|833
1661854200000|2022-08-30 10:10:00|10113.2|10109.4|10105.2|10101.4|10118.2|10114.4|10104.2|10101.4|1178
1661854500000|2022-08-30 10:15:00|10104.2|10102.4|10120.2|10116.4|10123.6|10119.8|10101.2|10097.4|762
1661854800000|2022-08-30 10:20:00|10121.2|10117.4|10105.2|10101.4|10122.2|10118.4|10102.7|10098.9|473
1661855100000|2022-08-30 10:25:00|10107.1|10103.3|10090.2|10086.4|10112.2|10109.4|10081.2|10078.4|1126
1661855400000|2022-08-30 10:30:00|10089.7|10085.9|10090.1|10086.3|10100.2|10095.4|10044.2|10041.4|1789
1661855700000|2022-08-30 10:35:00|10089.7|10085.9|10080.7|10076.9|10112.6|10107.3|10068.7|10064.9|1339
1661856000000|2022-08-30 10:40:00|10080.2|10076.4|10088.1|10084.3|10101.6|10097.8|10073.1|10068.3|673
1661856300000|2022-08-30 10:45:00|10086.1|10083.3|10087.1|10083.3|10098.1|10094.3|10080.1|10076.3|773
1661856600000|2022-08-30 10:50:00|10089.1|10085.3|10071.1|10067.3|10100.1|10096.3|10061.1|10057.3|1969
1661856900000|2022-08-30 10:55:00|10070.6|10066.8|10057|10053.2|10078.1|10074.3|10050|10046.2|905
1661857200000|2022-08-30 11:00:00|10056|10052.2|10008.1|10004.3|10057|10054.2|10000.1|9997.3|2544
1661857500000|2022-08-30 11:05:00|10007.6|10003.8|9972.2|9969.4|10013.1|10009.3|9972.2|9968.4|3003
1661857800000|2022-08-30 11:10:00|9971.2|9968.4|10020.1|10016.3|10029.1|10023.3|9966.2|9962.4|2018
1661858100000|2022-08-30 11:15:00|10015.7|10011.9|10006.1|10003.3|10028.1|10024.3|10005.1|10002.3|824
1661858400000|2022-08-30 11:20:00|10005.6|10002.3|10003.1|9999.3|10026.6|10022.8|9995.6|9991.8|770
1661858700000|2022-08-30 11:25:00|9999.1|9995.3|10011.6|10007.8|10021.1|10017.3|9999.1|9995.3|511
1661859000000|2022-08-30 11:30:00|10011.1|10007.3|9995.1|9992.3|10015|10012.2|9993.1|9989.3|647
1661859300000|2022-08-30 11:35:00|9994.1|9991.3|9994|9990.2|10014|10010.2|9986|9982.3|909
1661859600000|2022-08-30 11:40:00|9993.5|9989.7|10008.5|10004.7|10021|10017.2|9987|9983.3|943
1661859900000|2022-08-30 11:45:00|10009|10005.2|9996|9992.2|10010|10007.2|9992|9988.7|757
1661860200000|2022-08-30 11:50:00|9995.5|9991.7|10018.9|10015.1|10020.9|10017.1|9984.5|9980.7|886
1661860500000|2022-08-30 11:55:00|10016.9|10013.1|10002.9|9999.1|10019.4|10016.1|9992.9|9989.1|1223
1661860800000|2022-08-30 12:00:00|10000.9|9998.1|9994.9|9991.1|10008.9|10005.1|9988.9|9985.1|1189
1661861100000|2022-08-30 12:05:00|9993.9|9990.1|9990.9|9987.1|9994.9|9991.1|9970.9|9968.1|1840
1661861400000|2022-08-30 12:10:00|9990.4|9986.6|10012.8|10009|10014.8|10011|9984.9|9981.1|1523
1661861700000|2022-08-30 12:15:00|10013.8|10010|10037.8|10035|10041.8|10038|10011.8|10008|1597
1661862000000|2022-08-30 12:20:00|10038.8|10034.5|10059.3|10055.5|10062.2|10058.9|10028.8|10026|1700
1661862300000|2022-08-30 12:25:00|10059.8|10056|10052.7|10048.9|10060.7|10056.9|10036.7|10033.4|1895
1661862600000|2022-08-30 12:30:00|10052.2|10048.4|10050.2|10046.4|10073.7|10070.9|10039.7|10035.9|1964
1661862900000|2022-08-30 12:35:00|10050.7|10046.9|10048.6|10044.8|10059.6|10055.8|10038.6|10034.9|1536
1661863200000|2022-08-30 12:40:00|10046.6|10043.8|10046.6|10042.8|10056.6|10052.8|10035.6|10031.8|1511
1661863500000|2022-08-30 12:45:00|10045.6|10041.8|10042.6|10038.8|10053.6|10049.8|10036.1|10032.3|708
1661863800000|2022-08-30 12:50:00|10041.6|10037.8|10065.6|10061.8|10066.6|10062.8|10039.6|10035.8|903
1661864100000|2022-08-30 12:55:00|10068.6|10065.8|10070.5|10066.7|10086.5|10083.7|10062.5|10058.7|2159
1661864400000|2022-08-30 13:00:00|10071|10067.2|10063.5|10059.7|10092.5|10089.7|10050.5|10046.7|2158
1661864700000|2022-08-30 13:05:00|10062.5|10058.7|10064.5|10060.7|10076|10072.2|10039.5|10035.7|2114
1661865000000|2022-08-30 13:10:00|10063.5|10061.2|9995.6|9991.8|10066.5|10062.7|9990.6|9987.8|2100
1661865300000|2022-08-30 13:15:00|9994.6|9990.8|9983.5|9979.7|9995.6|9991.8|9972.6|9968.8|2234
1661865600000|2022-08-30 13:20:00|9982.5|9978.7|10012.5|10009.7|10013.5|10010.7|9969.5|9965.7|2139
1661865900000|2022-08-30 13:25:00|10010.5|10007.7|9996.4|9992.6|10015.5|10011.7|9985.5|9981.7|2169
1661866200000|2022-08-30 13:30:00|9995.9|9992.1|9968.5|9964.7|10014.9|10011.6|9954.5|9951.7|3129
1661866500000|2022-08-30 13:35:00|9967.5|9963.7|9986.4|9982.6|10002.4|9998.6|9948.5|9945.7|2776
1661866800000|2022-08-30 13:40:00|9986.5|9983.7|9944.5|9940.7|9988.4|9985.6|9932.5|9929.2|2961
1661867100000|2022-08-30 13:45:00|9942.5|9939.7|9893.5|9889.7|9951.4|9947.7|9884.5|9880.7|5382
1661867400000|2022-08-30 13:50:00|9894.5|9890.7|9868.5|9864.7|9900.5|9896.7|9866.5|9862.8|2769
1661867700000|2022-08-30 13:55:00|9868.6|9864.8|9903|9899.2|9911|9907.7|9863.6|9859.8|2641
1661868000000|2022-08-30 14:00:00|9903.5|9899.7|9895.5|9891.7|9931.5|9927.7|9885.5|9881.7|2416
1661868300000|2022-08-30 14:05:00|9894.5|9890.7|9866|9862.2|9903.5|9899.7|9852.6|9848.8|3604
1661868600000|2022-08-30 14:10:00|9865.5|9861.7|9862.4|9858.6|9874.4|9870.6|9837.6|9833.8|2637
1661868900000|2022-08-30 14:15:00|9861.4|9857.6|9888.4|9884.6|9901.4|9898.6|9852.5|9848.7|1925
1661869200000|2022-08-30 14:20:00|9885.4|9882.6|9892.3|9888.5|9898.3|9894.5|9864.4|9860.6|1528
1661869500000|2022-08-30 14:25:00|9893.3|9889.5|9916.3|9912.5|9926.3|9922.5|9885.3|9881.6|2153
1661869800000|2022-08-30 14:30:00|9915.3|9913.5|9929.3|9925.5|9933.2|9929.5|9893.3|9890.5|1747
1661870100000|2022-08-30 14:35:00|9930.3|9926.5|9898.3|9894.5|9930.3|9926.5|9886.3|9882.5|1248
1661870400000|2022-08-30 14:40:00|9896.3|9892.5|9900.2|9896.4|9902.8|9899|9871.3|9867.5|1144
1661870700000|2022-08-30 14:45:00|9900.3|9896.5|9867.3|9863.5|9901.2|9897.5|9855.3|9852.5|2366
1661871000000|2022-08-30 14:50:00|9868.3|9864.5|9921.7|9917.9|9925.2|9921.4|9841.3|9837.5|1921
1661871300000|2022-08-30 14:55:00|9922.2|9918.4|9924.7|9920.9|9934.2|9930.4|9899.7|9896.4|1850
1661871600000|2022-08-30 15:00:00|9927.2|9923.4|9937.2|9933.4|9961.2|9957.4|9921.7|9917.9|1413
1661871900000|2022-08-30 15:05:00|9938.2|9934.4|9884.2|9881.4|9938.2|9934.4|9874.8|9871|1704
1661872200000|2022-08-30 15:10:00|9883.2|9880.4|9886.2|9882.4|9896.2|9892.4|9856.3|9852.5|2542
1661872500000|2022-08-30 15:15:00|9884.2|9883.4|9866.2|9862.4|9899.6|9895.8|9856.2|9852.4|1902
1661872800000|2022-08-30 15:20:00|9866.7|9862.9|9883.1|9879.3|9883.1|9880.3|9838.2|9834.4|2259
1661873100000|2022-08-30 15:25:00|9882.1|9880.3|9835.2|9832.4|9883.1|9880.3|9834.8|9831|4166
1661873400000|2022-08-30 15:30:00|9836.2|9833.4|9766.3|9763.5|9842.1|9838.3|9759.3|9755.5|7371
1661873700000|2022-08-30 15:35:00|9766.8|9762.5|9791.3|9787.5|9795.3|9792.4|9760.4|9757.6|3876
1661874000000|2022-08-30 15:40:00|9790.3|9786.5|9778.3|9774.5|9807.3|9804.4|9776.3|9772.5|2382
1661874300000|2022-08-30 15:45:00|9779.3|9775.5|9778.3|9774.5|9782.3|9778.5|9762.3|9759.1|1364
1661874600000|2022-08-30 15:50:00|9779.3|9775.5|9791.3|9788.5|9803.8|9798.5|9768.3|9764.5|1632
1661874900000|2022-08-30 15:55:00|9792.3|9788.6|9789.3|9786.5|9809.3|9805.5|9786.3|9783.5|1619
1661875200000|2022-08-30 16:00:00|9789.8|9785.5|9773.4|9769.6|9789.8|9786|9749.4|9745.6|3483
1661875500000|2022-08-30 16:05:00|9772.4|9766.6|9757.4|9753.6|9781.9|9778.6|9748.4|9745.6|2486
1661875800000|2022-08-30 16:10:00|9756.4|9753.1|9725.4|9721.6|9759.4|9756.6|9718.5|9715.2|4026
1661876100000|2022-08-30 16:15:00|9725.5|9721.7|9703.5|9699.7|9727.5|9724.6|9698.5|9695.7|5209
1661876400000|2022-08-30 16:20:00|9702.5|9698.7|9689.6|9685.8|9710.5|9706.8|9660.6|9657.8|5597
1661876700000|2022-08-30 16:25:00|9690.1|9686.3|9732.5|9729.7|9738.5|9735.7|9678.6|9674.8|2802
1661877000000|2022-08-30 16:30:00|9735|9731.2|9700.6|9696.8|9735|9731.7|9694.5|9690.7|2222
1661877300000|2022-08-30 16:35:00|9701.6|9697.8|9739.6|9735.8|9748.6|9744.8|9684.6|9681.8|3028
1661877600000|2022-08-30 16:40:00|9740.6|9736.8|9721.6|9717.8|9741.6|9738.8|9708.6|9704.8|1153
1661877900000|2022-08-30 16:45:00|9720.6|9718.8|9707.1|9704.3|9732.5|9728.7|9705.6|9701.8|1073
1661878200000|2022-08-30 16:50:00|9707.6|9704.8|9728.6|9724.8|9737.6|9733.8|9701.6|9698.8|1498
1661878500000|2022-08-30 16:55:00|9729.6|9725.8|9759.5|9755.7|9759.5|9755.7|9726.6|9723.8|1462
1661878800000|2022-08-30 17:00:00|9758.5|9756.7|9746.5|9742.7|9766.5|9762.7|9738.5|9735.7|1015
1661879100000|2022-08-30 17:05:00|9745.5|9741.7|9765.4|9761.6|9775.5|9771.7|9744.5|9740.7|1269
1661879400000|2022-08-30 17:10:00|9764.5|9760.7|9719.5|9715.7|9774.4|9770.7|9717.5|9713.7|1227
1661879700000|2022-08-30 17:15:00|9718.5|9716.7|9728.5|9724.7|9733.5|9730.2|9705.5|9701.7|783
1661880000000|2022-08-30 17:20:00|9727.5|9725.7|9748.5|9744.7|9753.5|9749.7|9727.5|9724.7|954
1661880300000|2022-08-30 17:25:00|9747.5|9743.7|9776.4|9772.6|9776.4|9772.6|9742.5|9738.7|1248
1661880600000|2022-08-30 17:30:00|9776.9|9773.1|9817.3|9813.5|9817.3|9814.5|9757.4|9753.6|2798
1661880900000|2022-08-30 17:35:00|9816.4|9814.5|9784.3|9780.5|9817.4|9814.5|9768.3|9765.5|1820
1661881200000|2022-08-30 17:40:00|9786.3|9781.5|9778.3|9774.5|9787.3|9784.5|9775.3|9772.5|709
1661881500000|2022-08-30 17:45:00|9778.8|9775|9809.3|9805.5|9810.3|9806.5|9777.3|9773.5|755
1661881800000|2022-08-30 17:50:00|9808.3|9804.5|9806.2|9803.4|9817.3|9814.5|9804.2|9800.4|1226
1661882100000|2022-08-30 17:55:00|9807.2|9804.4|9788.2|9784.4|9813.7|9810.4|9784.2|9780.4|1050
1661882400000|2022-08-30 18:00:00|9789.2|9785.4|9775.2|9771.4|9798.2|9795.4|9774.2|9770.4|962
1661882700000|2022-08-30 18:05:00|9774.2|9772.4|9769.3|9765.5|9798.3|9794.5|9762.3|9759.5|2694
1661883000000|2022-08-30 18:10:00|9768.3|9765|9755.3|9751.5|9783.3|9779.5|9747.9|9744.1|1040
1661883300000|2022-08-30 18:15:00|9754.8|9751|9786.2|9782.4|9796.7|9793.4|9754.8|9751|1606
1661883600000|2022-08-30 18:20:00|9787.2|9783.4|9776.2|9772.4|9793.2|9789.4|9765.2|9761.4|1594
1661883900000|2022-08-30 18:25:00|9777.2|9773.4|9783.1|9779.3|9795.2|9791.4|9767.2|9763.9|8350
1661884200000|2022-08-30 18:30:00|9784.1|9780.3|9769.1|9766.3|9795.1|9791.4|9768.1|9764.4|2091
1661884500000|2022-08-30 18:35:00|9770.1|9767.3|9789.1|9785.3|9789.1|9785.3|9760.1|9756.3|1508
1661884800000|2022-08-30 18:40:00|9790.1|9786.3|9787.1|9783.3|9792.1|9789.3|9784.6|9780.8|471
1661885100000|2022-08-30 18:45:00|9786.6|9782.8|9791.1|9787.3|9792.1|9789.3|9784.1|9780.3|356
1661885400000|2022-08-30 18:50:00|9792.1|9788.3|9791|9787.2|9792.1|9788.3|9788.1|9784.3|64
1661885700000|2022-08-30 18:55:00|9791.1|9787.3|9793|9789.2|9809|9805.2|9787|9784.2|394
1661886000000|2022-08-30 19:00:00|9794|9790.2|9800|9796.2|9806.5|9803.2|9792|9787.2|220
1661886300000|2022-08-30 19:05:00|9798|9795.2|9811|9807.2|9817|9814.2|9798|9795.2|433
1661886600000|2022-08-30 19:10:00|9810|9806.2|9804|9800.2|9815|9811.2|9802|9798.2|719
1661886900000|2022-08-30 19:15:00|9804.5|9800.7|9809|9805.2|9809|9805.2|9802|9798.2|164
1661887200000|2022-08-30 19:20:00|9808.5|9804.7|9811.9|9809.1|9812.9|9809.1|9806.9|9804.1|451
1661887500000|2022-08-30 19:25:00|9810.9|9807.1|9810.9|9807.1|9814.9|9812.1|9806.9|9804.1|228
1661887800000|2022-08-30 19:30:00|9811.4|9807.6|9818.9|9815.1|9819.9|9816.1|9809.9|9806.1|377
1661888100000|2022-08-30 19:35:00|9817.9|9816.1|9815.9|9812.1|9830.9|9827.1|9815.9|9812.1|240
1661888400000|2022-08-30 19:40:00|9814.9|9811.1|9808.9|9805.1|9817.8|9814.1|9808.8|9805|284
1661888700000|2022-08-30 19:45:00|9812.7|9808.9|9819.8|9816|9819.9|9817|9809.8|9806|273
1661889000000|2022-08-30 19:50:00|9820.8|9817|9817.8|9814|9820.8|9818|9810.8|9807|165
1661889300000|2022-08-30 19:55:00|9816.8|9813|9821.8|9818|9831.8|9828|9815.8|9812|292
1661889600000|2022-08-30 20:00:00|9820.8|9817|9831.8|9828|9832.8|9829|9819.8|9816|115
1661889900000|2022-08-30 20:05:00|9830.8|9827|9831.8|9829|9834.8|9832|9828.8|9825|153
1661890200000|2022-08-30 20:10:00|9832.8|9828.5|9835.7|9831.9|9835.8|9832|9830.8|9828|84
1661890500000|2022-08-30 20:15:00|9835.8|9832|9837.8|9834|9837.8|9834.9|9832.7|9829.9|272
1661890800000|2022-08-30 20:20:00|9837.7|9833.9|9841.7|9838.9|9841.7|9838.9|9835.7|9832.9|289
1661891100000|2022-08-30 20:25:00|9844.7|9841.9|9847.2|9839.4|9854.7|9851.9|9844.7|9839.4|199
1661891400000|2022-08-30 20:30:00|9838.2|9830.4|9826.2|9822.4|9838.2|9831.4|9804.7|9799.9|461
1661891700000|2022-08-30 20:35:00|9826.7|9822.9|9836.7|9832.9|9840.7|9834.4|9826.2|9821.8|344
1661892000000|2022-08-30 20:40:00|9837.7|9833.9|9843.7|9839.9|9845.2|9841.4|9836.7|9832.9|158
1661892300000|2022-08-30 20:45:00|9844.6|9840.8|9850.7|9846.9|9852.6|9848.9|9840.7|9836.9|64
1661892600000|2022-08-30 20:50:00|9850.1|9846.3|9854.1|9850.3|9856.6|9852.8|9847.6|9843.8|155
1661892900000|2022-08-30 20:55:00|9853.6|9849.8|9854.1|9846.3|9857.1|9850.3|9846.1|9841.3|189
1661893200000|2022-08-30 21:00:00|9855|9847.2|9850.5|9842.7|9855|9847.2|9847.5|9839.7|101
1661893500000|2022-08-30 21:05:00|9851|9843.2|9852|9844.2|9853.5|9845.7|9846|9838.2|0
1661893800000|2022-08-30 21:10:00|9851.5|9843.7|9852.5|9844.7|9854|9846.2|9847.5|9840.7|0
1661894100000|2022-08-30 21:15:00|9847|9843.2|9853.5|9845.7|9853.5|9845.7|9847|9843.2|1
1661894400000|2022-08-30 21:20:00|||||||||11
1661894700000|2022-08-30 21:25:00|9853|9845.2|9853.5|9845.7|9853.5|9845.7|9853|9845.2|1
1661895000000|2022-08-30 21:30:00|9853.4|9845.6|9852.4|9844.6|9853.4|9845.6|9852.4|9844.6|0
1661895300000|2022-08-30 21:35:00|9850.5|9842.7|9850.9|9843.1|9850.9|9843.1|9849.9|9842.1|52
1661895600000|2022-08-30 21:40:00|||||||||24
1661895900000|2022-08-30 21:45:00|9850.4|9842.6|9851.4|9843.6|9851.4|9843.6|9843.9|9836.1|19
1661896500000|2022-08-30 21:55:00|9851.9|9844.1|9851.9|9844.1|9851.9|9844.1|9851.4|9843.6|27
1661904000000|2022-08-31 00:00:00|9836|9828.2|9851.4|9847.6|9853|9847.6|9823.5|9818.1|199
1661904300000|2022-08-31 00:05:00|9851.5|9847.7|9853.9|9850.1|9854|9850.2|9840.5|9834.2|85
1661904600000|2022-08-31 00:10:00|9854|9850.2|9846.9|9844.1|9862.9|9858.2|9842.9|9838.2|63
1661904900000|2022-08-31 00:15:00|9848.9|9845.1|9844.5|9840.7|9853.9|9850.1|9840.9|9836.7|102
1661905200000|2022-08-31 00:20:00|9844.4|9840.6|9835.9|9832.1|9852|9847.7|9832|9827.1|60
1661905500000|2022-08-31 00:25:00|9834.9|9832.2|9837.4|9833.6|9852|9846.1|9832.9|9829.1|72
1661905800000|2022-08-31 00:30:00|9837.9|9834.1|9843.9|9836.1|9844.4|9838.6|9832.4|9826.1|42
1661906100000|2022-08-31 00:35:00|9841.4|9837.6|9842.5|9834.7|9845.9|9841.1|9831.5|9825.2|282
1661906400000|2022-08-31 00:40:00|9842.9|9835.1|9849.9|9842.1|9853.3|9847.6|9835.9|9832.1|38
1661906700000|2022-08-31 00:45:00|9847.4|9843.6|9848.4|9844.6|9854.9|9851.1|9846.4|9840.1|21
1661907000000|2022-08-31 00:50:00|9849.9|9842.1|9847.9|9844.1|9853.9|9847.6|9842.4|9837.1|18
1661907300000|2022-08-31 00:55:00|9846.9|9843.1|9837.3|9833.5|9851.9|9847.1|9835.4|9830.1|40
1661907600000|2022-08-31 01:00:00|9838.8|9831|9830.9|9827.1|9840.9|9836.5|9820.9|9816.1|175
1661907900000|2022-08-31 01:05:00|9830.8|9827|9826.3|9822.5|9830.8|9827|9813.4|9809.1|97
1661908200000|2022-08-31 01:10:00|9826.4|9822.6|9823.3|9819.5|9831.9|9827.1|9819.4|9814.1|86
1661908500000|2022-08-31 01:15:00|9824.3|9820.5|9818.3|9814.5|9826.3|9822.5|9810.8|9807|84
1661908800000|2022-08-31 01:20:00|9820.8|9813|9818.8|9815|9821.8|9816.5|9803.3|9799.5|48
1661909100000|2022-08-31 01:25:00|9817.8|9814|9820.3|9816.5|9825.7|9821.9|9817.8|9812.9|53
1661909400000|2022-08-31 01:30:00|9821.8|9814|9829.8|9826|9830.2|9826.4|9820.2|9814|139
1661909700000|2022-08-31 01:35:00|9829.7|9826.9|9837.2|9833.4|9845.7|9840.4|9829.3|9823.9|107
1661910000000|2022-08-31 01:40:00|9836.7|9832.9|9834.2|9830.4|9849.2|9845.4|9833.2|9827.9|44
1661910300000|2022-08-31 01:45:00|9837.6|9829.8|9824.2|9820.4|9840.7|9834.4|9823.2|9817.9|61
1661910600000|2022-08-31 01:50:00|9826.7|9818.9|9833.2|9829.4|9835.7|9831.3|9822.7|9817.9|90
1661910900000|2022-08-31 01:55:00|9832.2|9828.4|9846.6|9842.8|9848.6|9843.8|9831.2|9825.4|40
1661911200000|2022-08-31 02:00:00|9847.6|9843.8|9858.5|9854.7|9859|9855.2|9843.1|9836.8|133
1661911500000|2022-08-31 02:05:00|9858.1|9854.3|9851.5|9847.7|9858.5|9854.3|9845.6|9841.8|171
1661911800000|2022-08-31 02:10:00|9851.6|9847.8|9848|9844.2|9852.1|9848.3|9844.6|9839.8|41
1661912100000|2022-08-31 02:15:00|9848.1|9844.3|9850.1|9846.3|9852.5|9846.8|9844.1|9840.3|27
1661912400000|2022-08-31 02:20:00|9851|9847.2|9840|9836.2|9854.5|9850.7|9833.6|9829.8|110
1661912700000|2022-08-31 02:25:00|9839|9835.2|9850|9846.2|9850.5|9846.2|9838.6|9833.7|33
1661913000000|2022-08-31 02:30:00|9850.5|9846.7|9857|9853.2|9861.5|9856.7|9850|9845.7|92
1661913300000|2022-08-31 02:35:00|9856.5|9852.7|9865.5|9861.7|9871.5|9866.7|9856.5|9851.7|293
1661913600000|2022-08-31 02:40:00|9865.4|9861.6|9855.4|9851.6|9865.4|9861.6|9853.4|9849.6|96
1661913900000|2022-08-31 02:45:00|9856.4|9852.6|9859.3|9855.5|9861.4|9857.6|9854.9|9851.1|112
1661914200000|2022-08-31 02:50:00|9859.4|9855.6|9865.3|9861.5|9865.8|9862.6|9859.4|9855.6|183
1661914500000|2022-08-31 02:55:00|9864.3|9862.5|9875.3|9871.5|9875.3|9872.5|9861.3|9857.6|354
1661914800000|2022-08-31 03:00:00|9874.3|9875.4|9880.2|9876.4|9880.2|9877.4|9874.3|9871.4|367
1661915100000|2022-08-31 03:05:00|9881.2|9877.4|9875.2|9871.4|9881.2|9877.4|9874.2|9870.4|90
1661915400000|2022-08-31 03:10:00|9875.7|9871.9|9879.2|9875.4|9881.1|9877.4|9874.7|9870.3|90
1661915700000|2022-08-31 03:15:00|9879.6|9875.8|9874.1|9870.3|9881.1|9877.3|9874.1|9870.3|81
1661916000000|2022-08-31 03:20:00|9873.7|9869.9|9875.2|9871.4|9876.2|9871.4|9870.1|9866.3|74
1661916300000|2022-08-31 03:25:00|9875.1|9872.3|9880.6|9876.8|9883.2|9879.4|9874.7|9870.9|122
1661916600000|2022-08-31 03:30:00|9881.6|9877.8|9876.1|9872.3|9882.1|9878.3|9876.1|9872.3|42
1661916900000|2022-08-31 03:35:00|9877.1|9873.3|9886.1|9882.3|9888|9884.2|9874.6|9870.8|181
1661917200000|2022-08-31 03:40:00|9885.6|9881.8|9883.1|9879.3|9886.6|9882.8|9879.1|9875.3|91
1661917500000|2022-08-31 03:45:00|9884|9880.2|9876.1|9872.3|9884.1|9880.3|9876.1|9872.3|26
1661917800000|2022-08-31 03:50:00|9875.1|9871.3|9874|9870.2|9876.1|9873.2|9874|9870.2|9
1661918100000|2022-08-31 03:55:00|9875.5|9871.2|9873|9869.2|9876|9872.2|9868|9865.2|40
1661918400000|2022-08-31 04:00:00|9873.5|9869.7|9875|9871.2|9875|9872.2|9873|9869.2|18
1661918700000|2022-08-31 04:05:00|9874|9872.2|9872.5|9868.7|9874|9872.2|9869|9865.2|32
1661919000000|2022-08-31 04:10:00|9873|9869.2|9872|9868.2|9874|9869.7|9870.4|9866.1|4
1661919300000|2022-08-31 04:15:00|9872.4|9868.6|9870.5|9866.7|9873.9|9870.1|9870.4|9866.6|17
1661919600000|2022-08-31 04:20:00|9872.9|9865.1|9871.9|9868.1|9872.9|9868.1|9868.9|9865.1|6
1661919900000|2022-08-31 04:25:00|9872.4|9868.6|9871.4|9867.6|9873.4|9870.1|9870.4|9866.6|9
1661920200000|2022-08-31 04:30:00|9870.4|9866.6|9882.9|9879.1|9883.9|9880.1|9870.4|9866.1|74
1661920500000|2022-08-31 04:35:00|9883.9|9880.1|9880.3|9876.5|9888.9|9884.1|9878.4|9874.6|21
1661920800000|2022-08-31 04:40:00|9880.4|9876.6|9876.9|9873.1|9882.9|9877.1|9875.9|9871.1|4
1661921100000|2022-08-31 04:45:00|9876.4|9872.6|9874.8|9871|9877.9|9874.1|9873.3|9869.5|27
1661921400000|2022-08-31 04:50:00|9874.3|9870.5|9875.3|9871.5|9876.8|9872|9873.3|9868|17
1661921700000|2022-08-31 04:55:00|9874.8|9871|9875.8|9872|9876.8|9872|9869.8|9865|36
1661922000000|2022-08-31 05:00:00|9875.3|9871.5|9875.3|9871.5|9879.3|9875.5|9873.3|9869|43
1661922300000|2022-08-31 05:05:00|9874.8|9871|9886.3|9882.5|9887.8|9883.5|9868.3|9864|66
1661922600000|2022-08-31 05:10:00|9885.3|9881.5|9890.8|9887|9893.2|9889.4|9884.8|9881|35
1661922900000|2022-08-31 05:15:00|9891.7|9887.9|9890.7|9886.9|9893.7|9889.9|9889.7|9885.9|46
1661923200000|2022-08-31 05:20:00|9890.3|9886.5|9887.7|9884.9|9890.7|9887.9|9885.7|9882.4|24
1661923500000|2022-08-31 05:25:00|9889.7|9883.9|9887.7|9883.9|9890.7|9887.9|9886.7|9883.9|24
1661923800000|2022-08-31 05:30:00|9888.2|9884.4|9889.7|9885.9|9894.8|9892|9887.7|9882.9|343
1661924100000|2022-08-31 05:35:00|9888.7|9884.9|9883.7|9879.9|9893.2|9889.4|9882.7|9878.9|63
1661924400000|2022-08-31 05:40:00|9883.2|9879.4|9876.1|9872.3|9884.7|9880.9|9874.6|9871.8|137
1661924700000|2022-08-31 05:45:00|9875.6|9871.8|9852.1|9848.3|9877.6|9873.9|9848.7|9844.9|229
1661925000000|2022-08-31 05:50:00|9852.2|9848.4|9860.2|9856.4|9866.7|9861.3|9849.7|9845.9|79
1661925300000|2022-08-31 05:55:00|9861.1|9857.3|9872.6|9868.8|9877.6|9872.8|9861.1|9857.3|159
1661925600000|2022-08-31 06:00:00|9873.6|9869.8|9867.1|9863.3|9885.6|9881.8|9864.6|9860.8|195
1661925900000|2022-08-31 06:05:00|9866.7|9862.9|9883.1|9879.3|9885.6|9882.8|9866.6|9862.8|170
1661926200000|2022-08-31 06:10:00|9883.6|9879.8|9878.1|9874.3|9889.6|9886.8|9874.6|9870.8|232
1661926500000|2022-08-31 06:15:00|9877.6|9873.8|9855.1|9851.3|9878.1|9874.3|9851.6|9846.8|199
1661926800000|2022-08-31 06:20:00|9856.1|9852.3|9851.6|9847.8|9864|9860.2|9850.1|9846.3|81
1661927100000|2022-08-31 06:25:00|9851.1|9847.3|9846.6|9842.8|9853.6|9849.8|9842.6|9838.8|232
1661927400000|2022-08-31 06:30:00|9847.6|9843.8|9864.6|9860.8|9865.6|9862.8|9844.1|9840.3|331
1661927700000|2022-08-31 06:35:00|9863.6|9859.8|9876.5|9872.7|9876.5|9872.7|9863.1|9859.3|167
1661928000000|2022-08-31 06:40:00|9877.5|9873.7|9867.5|9863.7|9877.5|9874.7|9862.5|9858.8|141
1661928300000|2022-08-31 06:45:00|9867.6|9863.8|9880.5|9876.7|9883.5|9879.7|9866|9862.2|276
1661928600000|2022-08-31 06:50:00|9881.5|9877.7|9861.6|9857.8|9883.5|9879.7|9849|9844.4|794
1661928900000|2022-08-31 06:55:00|9862.1|9858.3|9873|9869.2|9878|9874.2|9862.1|9857.8|417
1661929200000|2022-08-31 07:00:00|9874|9870.2|9862.9|9859.1|9875.5|9870.2|9845.5|9841.7|490
1661929500000|2022-08-31 07:05:00|9863|9859.2|9837.5|9833.7|9873.5|9869.1|9835.5|9831.7|575
1661929800000|2022-08-31 07:10:00|9836.5|9832.7|9827|9823.2|9837.5|9833.2|9813.5|9809.7|788
1661930100000|2022-08-31 07:15:00|9826.5|9822.7|9824.5|9820.7|9838.5|9834.7|9820.5|9816.7|284
1661930400000|2022-08-31 07:20:00|9824|9820.2|9838|9834.2|9839.5|9836.7|9809.5|9805.7|467
1661930700000|2022-08-31 07:25:00|9838.4|9834.6|9815|9811.2|9841.9|9838.1|9803.5|9800.7|560
1661931000000|2022-08-31 07:30:00|9814.5|9810.7|9798.5|9794.7|9826.4|9822.6|9797.5|9793.7|869
1661931300000|2022-08-31 07:35:00|9798|9794.2|9776.6|9773.8|9803.9|9800.7|9773.6|9770.8|1188
1661931600000|2022-08-31 07:40:00|9775.6|9771.8|9769.7|9765.9|9794.6|9791.8|9759.7|9756.3|1301
1661931900000|2022-08-31 07:45:00|9769.6|9765.8|9738.7|9734.9|9779.1|9775.3|9734.6|9729.8|1529
1661932200000|2022-08-31 07:50:00|9737.8|9734|9733.7|9730.9|9749.6|9745.8|9721.3|9717.5|1321
1661932500000|2022-08-31 07:55:00|9732.7|9729.9|9726.8|9723|9751.7|9747.9|9725.7|9722.9|1271
1661932800000|2022-08-31 08:00:00|9728.7|9724.9|9715.8|9712|9746.8|9744|9687.8|9684.1|3106
1661933100000|2022-08-31 08:05:00|9715.3|9711.5|9704.8|9701|9734.8|9731|9700.3|9696|1513
1661933400000|2022-08-31 08:10:00|9703.8|9700|9675.9|9672.1|9718.8|9716|9671.9|9668.1|1530
1661933700000|2022-08-31 08:15:00|9676.4|9672.6|9663|9660.2|9676.9|9673.1|9646|9643.2|3549
1661934000000|2022-08-31 08:20:00|9662|9659.2|9654.8|9652|9670|9666.2|9646|9643.2|2106
1661934300000|2022-08-31 08:25:00|9655.7|9651.9|9618.6|9615.8|9658.7|9654.9|9586.8|9584|6485
1661934600000|2022-08-31 08:30:00|9618.7|9614.9|9637.1|9633.3|9649.6|9646.7|9614.6|9611.8|3146
1661934900000|2022-08-31 08:35:00|9637.6|9633.8|9644.7|9640.9|9651.1|9647.3|9630.6|9626.8|681
1661935200000|2022-08-31 08:40:00|9644.6|9640.8|9655|9651.2|9668.5|9664.7|9633.7|9627.8|1271
1661935500000|2022-08-31 08:45:00|9655.1|9651.3|9665.4|9661.6|9669.6|9665.8|9652.6|9648.8|864
1661935800000|2022-08-31 08:50:00|9664.4|9660.6|9643|9639.2|9668.4|9664.6|9634.6|9630.7|1090
1661936100000|2022-08-31 08:55:00|9641.5|9637.7|9623.6|9619.8|9645.5|9641.7|9622|9618.2|1109
1661936400000|2022-08-31 09:00:00|9622.6|9618.8|9573.6|9569.8|9622.6|9618.8|9560.5|9556.7|2854
1661936700000|2022-08-31 09:05:00|9574.6|9570.8|9551.7|9547.9|9575.5|9570.8|9532.6|9528.8|2504
1661937000000|2022-08-31 09:10:00|9552.7|9548.9|9538.8|9535|9553.7|9549.4|9510.9|9507.1|1954
1661937300000|2022-08-31 09:15:00|9537.4|9533.6|9537.3|9533.5|9562.2|9558.4|9529.7|9525.9|1271
1661937600000|2022-08-31 09:20:00|9534.3|9530.5|9535.6|9531.8|9547.6|9541.4|9516.8|9513|1423
1661937900000|2022-08-31 09:25:00|9535.7|9531.9|9508.8|9505|9562.6|9558.8|9493.3|9489.5|2978
1661938200000|2022-08-31 09:30:00|9507.8|9504|9505.4|9501.6|9518|9515.1|9492.9|9489.1|1912
1661938500000|2022-08-31 09:35:00|9504.9|9501.1|9493|9489.2|9521.8|9517|9489.9|9485.1|2179
1661938800000|2022-08-31 09:40:00|9492|9490.1|9508.9|9505.1|9511.9|9508.1|9463.5|9459.7|2121
1661939100000|2022-08-31 09:45:00|9509|9505.2|9515.8|9512|9538.8|9535|9500|9497.2|1635
1661939400000|2022-08-31 09:50:00|9516.3|9512.5|9528.3|9524.5|9535.8|9531.4|9492.9|9487.1|1132
1661939700000|2022-08-31 09:55:00|9527.3|9523.5|9531.7|9527.9|9535.7|9532.9|9518.8|9515|750
1661940000000|2022-08-31 10:00:00|9530.6|9526.8|9518.7|9514.9|9542.6|9538.8|9490.1|9484.9|2217
1661940300000|2022-08-31 10:05:00|9517.7|9512.9|9491.7|9488.9|9518.7|9512.9|9479.5|9475.7|1584
1661940600000|2022-08-31 10:10:00|9493.7|9489.9|9467|9464.2|9497.2|9493.4|9466.8|9463|1708
1661940900000|2022-08-31 10:15:00|9467.9|9464.1|9452|9448.2|9469|9466.2|9449|9446.2|2194
1661941200000|2022-08-31 10:20:00|9451.1|9447.3|9463.2|9459.4|9463.7|9459.9|9446.2|9443.4|1670
1661941500000|2022-08-31 10:25:00|9463.7|9459.9|9480.1|9476.3|9482.6|9478.8|9452.2|9449.4|1443
1661941800000|2022-08-31 10:30:00|9478.1|9475.3|9472.2|9468.4|9483.5|9478.3|9449.1|9446.3|1260
1661942100000|2022-08-31 10:35:00|9471.7|9467.9|9451.3|9447.5|9475.2|9471.4|9448.3|9444.5|641
1661942400000|2022-08-31 10:40:00|9449.8|9446|9475.2|9471.4|9497.1|9492.3|9436.3|9433|1772
1661942700000|2022-08-31 10:45:00|9474.3|9470.5|9535.3|9531.5|9536.3|9532.5|9453.7|9449.9|2701
1661943000000|2022-08-31 10:50:00|9535.8|9532|9521.9|9518.1|9540.4|9536.6|9501|9498.2|1240
1661943300000|2022-08-31 10:55:00|9520.9|9517.1|9545.3|9541.5|9552.7|9549.9|9502.9|9499.1|1221
1661943600000|2022-08-31 11:00:00|9544.3|9540.5|9544.7|9540.9|9550.7|9546.9|9503.3|9497.1|832
1661943900000|2022-08-31 11:05:00|9545.6|9541.8|9509.9|9506.1|9550.7|9547.9|9500.4|9496.6|1868
1661944200000|2022-08-31 11:10:00|9510.8|9507|9517.8|9514|9534.7|9530.9|9497.9|9494.1|565
1661944500000|2022-08-31 11:15:00|9516.8|9513|9528.7|9524.9|9540.2|9536.4|9505.4|9501|756
1661944800000|2022-08-31 11:20:00|9528.6|9524.8|9529.6|9525.8|9552.5|9548.6|9522.6|9517.8|867
1661945100000|2022-08-31 11:25:00|9531.6|9527.8|9512.5|9508.7|9551.5|9548.7|9505.1|9501.3|1226
1661945400000|2022-08-31 11:30:00|9512.6|9508.8|9525.7|9521.9|9531|9527.2|9507.6|9504.8|894
1661945700000|2022-08-31 11:35:00|9524.8|9521|9506.2|9502.4|9546.6|9542.8|9495.3|9491.5|1453
1661946000000|2022-08-31 11:40:00|9507.8|9500|9512.8|9509|9521.8|9518|9491.8|9486|438
1661946300000|2022-08-31 11:45:00|9513.8|9510|9513.2|9509.4|9525.7|9522.9|9495.3|9491|1829
1661946600000|2022-08-31 11:50:00|9513.3|9509.5|9503.8|9500|9515.8|9512|9496.8|9493|457
1661946900000|2022-08-31 11:55:00|9504.3|9501|9494.9|9491.1|9512.8|9509|9491.9|9485|944
1661947200000|2022-08-31 12:00:00|9493.9|9490.1|9509.9|9506.1|9525.8|9523|9489.5|9484.6|581
1661947500000|2022-08-31 12:05:00|9509.4|9505.6|9511.9|9508.1|9517.9|9515.1|9506.9|9503.1|245
1661947800000|2022-08-31 12:10:00|9509.9|9506.1|9514.9|9507.1|9529.8|9525.5|9496|9492.7|1121
1661948100000|2022-08-31 12:15:00|9513.9|9506.1|9518.3|9514.5|9530.8|9526|9510.9|9506.1|348
1661948400000|2022-08-31 12:20:00|9517.8|9514|9525.7|9521.9|9528.2|9524.9|9500.9|9497|833
1661948700000|2022-08-31 12:25:00|9527.6|9523.8|9517.6|9513.8|9529.1|9525.3|9509.7|9505.9|489
1661949000000|2022-08-31 12:30:00|9516.6|9512.8|9515.7|9511.9|9520.7|9516.8|9500.2|9496.4|805
1661949300000|2022-08-31 12:35:00|9516.6|9512.8|9500.6|9496.8|9523|9519.2|9495.7|9492.8|735
1661949600000|2022-08-31 12:40:00|9499.6|9495.3|9513.6|9509.8|9519.6|9515.8|9485.7|9482.9|1002
1661949900000|2022-08-31 12:45:00|9512.6|9508.8|9531.4|9527.6|9533.9|9530.1|9512.1|9508.3|1039
1661950200000|2022-08-31 12:50:00|9531|9527.2|9552.3|9548.5|9554.3|9550.5|9528.5|9524.7|1064
1661950500000|2022-08-31 12:55:00|9553.3|9549.5|9547.3|9543.5|9556.8|9553|9530.8|9526.6|1222
1661950800000|2022-08-31 13:00:00|9547.8|9544|9630.3|9626.5|9653.2|9649.4|9547.3|9543.5|4725
1661951100000|2022-08-31 13:05:00|9632.3|9628.5|9659.3|9655.5|9685.6|9681.8|9629.8|9626|3101
1661951400000|2022-08-31 13:10:00|9658.8|9655|9605.4|9601.6|9667.3|9663.5|9605.3|9601.5|1879
1661951700000|2022-08-31 13:15:00|9605.3|9601.5|9599.4|9596.6|9623.3|9619.5|9585.4|9581.6|1301
1661952000000|2022-08-31 13:20:00|9600.4|9596.1|9634.7|9630.9|9650.3|9646.5|9599.4|9594.6|1028
1661952300000|2022-08-31 13:25:00|9634.3|9630.5|9585.3|9581.5|9643.2|9639.4|9581.3|9576|1657
1661952600000|2022-08-31 13:30:00|9584.3|9580.5|9556.5|9552.7|9585.3|9582.5|9548|9544.2|2126
1661952900000|2022-08-31 13:35:00|9555.5|9551.8|9638.2|9634.4|9642.7|9638.9|9544.6|9541.3|2773
1661953200000|2022-08-31 13:40:00|9638.3|9634.5|9634.9|9631.1|9644.3|9641.5|9608.4|9604.6|1079
1661953500000|2022-08-31 13:45:00|9634.4|9630.6|9678.2|9674.4|9694.2|9691.4|9633.4|9630.6|2817
1661953800000|2022-08-31 13:50:00|9677.2|9672.5|9676.1|9673.3|9694.2|9690.4|9646.2|9642.4|1638
1661954100000|2022-08-31 13:55:00|9677.1|9672.8|9625.2|9621.4|9681.1|9677.3|9621.1|9617.4|1190
1661954400000|2022-08-31 14:00:00|9624.2|9620.4|9625.1|9621.3|9649.1|9645.3|9584.2|9580.4|1407
1661954700000|2022-08-31 14:05:00|9627.6|9623.8|9625.1|9621.3|9665.6|9661.8|9617.1|9613.3|1355
1661955000000|2022-08-31 14:10:00|9624.6|9620.8|9642.1|9638.3|9654.1|9649.3|9621.1|9618.2|988
1661955300000|2022-08-31 14:15:00|9643.1|9639.3|9639.1|9635.3|9646.1|9642.3|9622.1|9618.3|860
1661955600000|2022-08-31 14:20:00|9638.1|9634.3|9663.1|9659.3|9669.1|9665.3|9630.6|9626.8|912
1661955900000|2022-08-31 14:25:00|9664.1|9661.3|9653.9|9650.1|9680.8|9676.2|9652.1|9647|2179
1661956200000|2022-08-31 14:30:00|9654.3|9650.5|9604.9|9602.1|9693.8|9690|9598.8|9595.1|3627
1661956500000|2022-08-31 14:35:00|9606.3|9602.5|9618.9|9615.1|9626.9|9623.1|9563|9559.6|4757
1661956800000|2022-08-31 14:40:00|9617.9|9614.1|9632.9|9629.1|9653.3|9650.1|9604|9600.2|2083
1661957100000|2022-08-31 14:45:00|9632.8|9629|9663.7|9659.9|9680.2|9676.9|9630.8|9627.5|1539
1661957400000|2022-08-31 14:50:00|9662.7|9660.9|9681.5|9677.7|9689.7|9685.9|9662.3|9658.5|1825
1661957700000|2022-08-31 14:55:00|9680.5|9676.7|9638.4|9634.6|9698.5|9695.7|9622.6|9618.8|3242
1661958000000|2022-08-31 15:00:00|9638.5|9634.7|9634.7|9630.9|9657.6|9653.8|9606.8|9603|2983
1661958300000|2022-08-31 15:05:00|9633.7|9628.1|9608.7|9604.9|9636.6|9632.8|9602.7|9599.9|2252
1661958600000|2022-08-31 15:10:00|9609.7|9605.9|9637.7|9633.9|9657.7|9653.9|9587.7|9583.9|2901
1661958900000|2022-08-31 15:15:00|9636.8|9633|9646.6|9642.8|9664.7|9660.9|9621.7|9617.9|1771
1661959200000|2022-08-31 15:20:00|9645.6|9641.8|9641.6|9638.8|9646.7|9643.3|9605.8|9603|2576
1661959500000|2022-08-31 15:25:00|9642.1|9637.8|9593.7|9589.9|9653.6|9649.8|9590.7|9586.9|4393
1661959800000|2022-08-31 15:30:00|9590.8|9587|9644.4|9640.6|9648.5|9645.6|9589.7|9585.9|3712
1661960100000|2022-08-31 15:35:00|9643.9|9640.1|9676.1|9672.3|9677.2|9674.4|9638.4|9634.6|2580
1661960400000|2022-08-31 15:40:00|9674.1|9670.3|9718.8|9715|9724.8|9721|9673.1|9669.4|3187
1661960700000|2022-08-31 15:45:00|9716.8|9714|9704.9|9701.1|9725.3|9721.5|9701.8|9698|1545
1661961000000|2022-08-31 15:50:00|9704.8|9701|9676|9672.2|9705|9702|9673|9670.2|1362
1661961300000|2022-08-31 15:55:00|9677|9673.2|9715|9711.2|9724.8|9721|9677|9673.2|1205
1661961600000|2022-08-31 16:00:00|9714.9|9711.1|9725.8|9722|9752.8|9748|9713|9709.2|2449
1661961900000|2022-08-31 16:05:00|9726.7|9722.9|9688.9|9685.1|9731.8|9728|9685.8|9682.1|1252
1661962200000|2022-08-31 16:10:00|9689.8|9686.1|9710.7|9706.9|9713.7|9709.9|9678.8|9675|606
1661962500000|2022-08-31 16:15:00|9709.7|9705.9|9710.7|9706.9|9738.6|9734.8|9708.7|9704.8|1084
1661962800000|2022-08-31 16:20:00|9711.7|9707.9|9690.8|9687|9711.7|9707.9|9687.7|9683.9|836
1661963100000|2022-08-31 16:25:00|9689.8|9688|9687.7|9683.9|9702.7|9698.9|9675.3|9670.1|1144
1661963400000|2022-08-31 16:30:00|9687.8|9684.9|9717.6|9714.8|9721.6|9717.8|9679.7|9676.9|726
1661963700000|2022-08-31 16:35:00|9719.5|9715.7|9708.6|9704.8|9721.6|9717.8|9697.6|9694.8|611
1661964000000|2022-08-31 16:40:00|9707.6|9703.8|9690.5|9686.7|9717.4|9713.6|9690.5|9686.7|689
1661964300000|2022-08-31 16:45:00|9689.5|9685.7|9682.1|9678.3|9689.5|9685.7|9661.7|9657.9|1037
1661964600000|2022-08-31 16:50:00|9682.5|9678.7|9691.5|9687.7|9698.5|9694.7|9677.5|9673.8|1031
1661964900000|2022-08-31 16:55:00|9691.9|9688.1|9699.4|9695.6|9706.9|9703.6|9674.4|9670.6|829
1661965200000|2022-08-31 17:00:00|9698.9|9695.1|9667.3|9664.5|9699.8|9696|9667.3|9663.5|878
1661965500000|2022-08-31 17:05:00|9665|9661.2|9678.4|9674.6|9722.3|9718.5|9652.3|9648.5|1735
1661965800000|2022-08-31 17:10:00|9677.5|9674.7|9699.3|9695.5|9705.3|9701.5|9675.4|9671.6|724
1661966100000|2022-08-31 17:15:00|9698.8|9695|9689.3|9685.5|9709.3|9705.5|9685.3|9681.5|451
1661966400000|2022-08-31 17:20:00|9690.3|9686.5|9667.4|9664.6|9696.3|9692.5|9656.5|9652.7|768
1661966700000|2022-08-31 17:25:00|9667.5|9664.7|9659.4|9655.6|9674.5|9670.7|9656.4|9652.6|633
1661967000000|2022-08-31 17:30:00|9659.5|9655.7|9673.5|9669.7|9682.5|9679.7|9658.5|9654.8|538
1661967300000|2022-08-31 17:35:00|9674.4|9670.6|9624.2|9620.4|9674.5|9671.7|9619.7|9615.9|1160
1661967600000|2022-08-31 17:40:00|9623.7|9619.9|9626.8|9623|9631.7|9627.9|9606.6|9603.8|995
1661967900000|2022-08-31 17:45:00|9625.7|9621.9|9612.8|9609|9631.7|9627.9|9606.8|9603.5|538
1661968200000|2022-08-31 17:50:00|9611.9|9608.1|9611.7|9607.9|9628.7|9625|9596.9|9594.1|984
1661968500000|2022-08-31 17:55:00|9610.8|9607|9601.8|9598|9617.8|9614|9597.8|9594|621
1661968800000|2022-08-31 18:00:00|9601.3|9597.5|9589.8|9586|9612.7|9608.9|9587.8|9584|1167
1661969100000|2022-08-31 18:05:00|9589.7|9586.9|9594.8|9591|9602.8|9597|9577.8|9573.8|1944
1661969400000|2022-08-31 18:10:00|9595.8|9592|9597.2|9593.4|9612.7|9609.7|9595.7|9590.8|1103
1661969700000|2022-08-31 18:15:00|9597.1|9593.3|9595.5|9591.7|9604.6|9600.8|9582.7|9578.9|1556
1661970000000|2022-08-31 18:20:00|9596|9592.2|9569.6|9566.8|9602.5|9598.7|9568.6|9565.8|1434
1661970300000|2022-08-31 18:25:00|9570.6|9567.8|9558.3|9554.5|9591.5|9587.7|9548.2|9545.4|6796
1661970600000|2022-08-31 18:30:00|9558.2|9555.4|9548.7|9544.9|9566.3|9562.5|9543.2|9539.4|1692
1661970900000|2022-08-31 18:35:00|9547.2|9543.4|9534.4|9530.6|9550.2|9546.4|9530.2|9527.4|851
1661971200000|2022-08-31 18:40:00|9533.4|9531.6|9511.4|9507.6|9541.3|9538.5|9505.3|9501.5|630
1661971500000|2022-08-31 18:45:00|9511.3|9507.5|9509.8|9506|9516.2|9513.4|9499.4|9495.6|492
1661971800000|2022-08-31 18:50:00|9509.3|9505.5|9508.3|9504.5|9515.7|9512.4|9499.3|9495.5|215
1661972100000|2022-08-31 18:55:00|9509.2|9505.4|9528.2|9524.4|9528.2|9525.3|9507.3|9503.5|402
1661972400000|2022-08-31 19:00:00|9530|9526.2|9530.8|9527|9537.2|9530.9|9524.7|9520.9|277
1661972700000|2022-08-31 19:05:00|9530.7|9526.9|9537.2|9533.4|9543.2|9539.4|9527.2|9523.4|274
1661973000000|2022-08-31 19:10:00|9536.8|9533|9540.3|9536.5|9545.2|9541.4|9534.8|9531|219
1661973300000|2022-08-31 19:15:00|9540.8|9537|9517.8|9514|9540.8|9537|9515.3|9511.5|204
1661973600000|2022-08-31 19:20:00|9518.3|9514.5|9501.3|9497.5|9520.4|9516.5|9501.3|9497.5|184
1661973900000|2022-08-31 19:25:00|9500.3|9496.5|9503.2|9499.4|9512.2|9506.4|9495.1|9491.3|619
1661974200000|2022-08-31 19:30:00|9504.6|9500.8|9499.2|9495.4|9515.7|9511.9|9497.2|9493.4|177
1661974500000|2022-08-31 19:35:00|9499.7|9495.9|9503.7|9499.9|9509.2|9505.4|9498.3|9492.5|153
1661974800000|2022-08-31 19:40:00|9503.2|9499.4|9511.2|9507.4|9512.1|9507.4|9499.7|9495.9|79
1661975100000|2022-08-31 19:45:00|9511.7|9507.9|9508.6|9504.8|9518.6|9514.8|9505.6|9501.8|78
1661975400000|2022-08-31 19:50:00|9508.1|9504.3|9506.5|9502.7|9519|9515.2|9499.7|9495.9|209
1661975700000|2022-08-31 19:55:00|9509|9501.2|9502.1|9498.3|9511|9505.7|9498.6|9494.8|92
1661976000000|2022-08-31 20:00:00|9502.5|9498.7|9494.5|9490.7|9508.1|9505.3|9493.1|9489.2|160
1661976300000|2022-08-31 20:05:00|9494.1|9490.3|9497.6|9493.8|9502.6|9498.8|9494|9490.2|306
1661976600000|2022-08-31 20:10:00|9497.2|9493.4|9494.5|9490.7|9499.6|9496.3|9493|9489.8|264
1661976900000|2022-08-31 20:15:00|9494|9490.2|9486.6|9482.8|9494|9491.2|9483|9480.2|322
1661977200000|2022-08-31 20:20:00|9487.1|9483.3|9486.9|9483.1|9490.6|9486.8|9484.9|9479.4|41
1661977500000|2022-08-31 20:25:00|9487|9483.2|9488.5|9484.7|9496.4|9492.6|9487|9482.1|33
1661977800000|2022-08-31 20:30:00|9490|9482.2|9486.5|9482.7|9491.4|9487.6|9483|9480.1|180
1661978100000|2022-08-31 20:35:00|9487|9483.2|9495|9491.2|9498.5|9494.7|9487|9482.2|122
1661978400000|2022-08-31 20:40:00|9494|9490.2|9492.9|9489.1|9495|9491.2|9491.5|9487.7|21
1661978700000|2022-08-31 20:45:00|9492|9489.2|9484|9480.2|9492|9489.2|9482.9|9480.1|128
1661979000000|2022-08-31 20:50:00|9483.9|9480.1|9484.9|9481.1|9487|9484.1|9482.9|9480.1|41
1661979300000|2022-08-31 20:55:00|9485.9|9482.1|9485.8|9482|9490.9|9487.1|9473|9470.2|346
1661979600000|2022-08-31 21:00:00|9485.9|9482.1|9482.9|9475.1|9489.7|9482.1|9481.9|9474.1|0
1661979900000|2022-08-31 21:05:00|9483.2|9479.4|9483.9|9481.1|9483.9|9481.1|9483.2|9479.4|0
1661980200000|2022-08-31 21:10:00|9483.7|9480.9|9482.3|9474.5|9483.7|9480.9|9476.9|9473.6|7
1661980500000|2022-08-31 21:15:00|9482.2|9474.4|9475.8|9472|9482.2|9474.4|9475.8|9472|4
1661980800000|2022-08-31 21:20:00|9475.3|9471.5|9492.3|9484.5|9493.3|9485.5|9474.8|9471|3
1661981100000|2022-08-31 21:25:00|9492.8|9485|9501.8|9494|9501.8|9494|9492.8|9485|1
1661981400000|2022-08-31 21:30:00|9502.3|9494.5|9495.8|9488|9503.8|9496|9495.8|9488|6
1661981700000|2022-08-31 21:35:00|9495.3|9487.5|9496.8|9489|9496.8|9489|9490.8|9483|1
1661982000000|2022-08-31 21:40:00|9493.8|9486|9493.8|9486|9493.8|9486|9493.8|9486|0
1661982300000|2022-08-31 21:45:00|9493.7|9485.9|9494.7|9486.9|9494.7|9486.9|9493.7|9485.9|0
1661982900000|2022-08-31 21:55:00|9494.2|9486.4|9494.2|9486.4|9495.7|9487.9|9494.2|9486.4|1
1661990400000|2022-09-01 00:00:00|9516.3|9512.5|9517.9|9514.1|9528.9|9526.1|9515.1|9510.3|204
1661990700000|2022-09-01 00:05:00|9516.5|9512.7|9517.9|9514.1|9526.9|9520.6|9508.5|9502.2|113
1661991000000|2022-09-01 00:10:00|9517|9513.2|9503.4|9499.6|9519.9|9516.1|9502.4|9496.2|46
1661991300000|2022-09-01 00:15:00|9504.3|9500.5|9495.4|9491.6|9511.8|9506.1|9492.9|9488.1|82
1661991600000|2022-09-01 00:20:00|9496.4|9492.6|9497.9|9494.1|9498|9494.2|9492|9488.1|21
1661991900000|2022-09-01 00:25:00|9500.3|9495.1|9496.5|9492.7|9502.9|9499.1|9493.5|9488.1|46
1661992200000|2022-09-01 00:30:00|9497|9493.2|9508.5|9504.7|9512|9506.6|9487.9|9484.1|91
1661992500000|2022-09-01 00:35:00|9508|9504.2|9489.9|9482.1|9511|9506.6|9488.3|9482.1|53
1661992800000|2022-09-01 00:40:00|9488.4|9484.6|9489.3|9485.5|9495.8|9489.6|9485.4|9481.6|13
1661993100000|2022-09-01 00:45:00|9489.4|9485.6|9489.8|9486|9497.9|9493.5|9485.4|9481|11
1661993400000|2022-09-01 00:50:00|9489.3|9485.5|9481.8|9478|9500.8|9496|9476.9|9473.1|48
1661993700000|2022-09-01 00:55:00|9481.9|9478.1|9490.3|9486.5|9494.7|9489.5|9481.9|9477.6|103
1661994000000|2022-09-01 01:00:00|9490.7|9486.9|9538.9|9535.1|9540.8|9537|9490.7|9486.9|525
1661994300000|2022-09-01 01:05:00|9538.8|9535|9538|9530.2|9560.9|9556.1|9534|9529.1|550
1661994600000|2022-09-01 01:10:00|9535.5|9531.7|9538.2|9534.4|9547.1|9541.8|9532.6|9528.3|115
1661994900000|2022-09-01 01:15:00|9538.6|9534.8|9534.6|9530.8|9550.1|9544.8|9526.1|9523.3|116
1661995200000|2022-09-01 01:20:00|9536.1|9528.3|9543.1|9539.3|9549|9543.7|9530.6|9525.2|131
1661995500000|2022-09-01 01:25:00|9542.6|9538.8|9535.6|9531.8|9542.6|9538.8|9525.1|9521.4|114
1661995800000|2022-09-01 01:30:00|9536.5|9532.7|9550|9546.2|9551|9546.2|9530.6|9526.2|200
1661996100000|2022-09-01 01:35:00|9549.5|9545.7|9537.4|9533.6|9551|9545.7|9535.9|9532.1|71
1661996400000|2022-09-01 01:40:00|9538.4|9534.6|9523.6|9519.8|9542|9538.2|9523.6|9519.8|129
1661996700000|2022-09-01 01:45:00|9524|9520.2|9523.5|9519.7|9529.1|9523.8|9518.1|9513.8|97
1661997000000|2022-09-01 01:50:00|9524|9520.2|9522.4|9518.6|9527|9522.6|9517.5|9513.7|63
1661997300000|2022-09-01 01:55:00|9521.9|9518.1|9521.4|9517.6|9523.9|9519.1|9515.4|9510.1|58
1661997600000|2022-09-01 02:00:00|9520.4|9516.6|9528.4|9524.6|9534.8|9530.5|9518.9|9516.1|111
1661997900000|2022-09-01 02:05:00|9528.3|9524.5|9530.3|9526.5|9534.8|9528.5|9525.3|9519.6|11
1661998200000|2022-09-01 02:10:00|9531.8|9524|9531.2|9527.4|9536.8|9531.4|9524.3|9518|31
1661998500000|2022-09-01 02:15:00|9530.8|9527|9536.2|9532.4|9536.7|9532.4|9529.7|9525.8|14
1661998800000|2022-09-01 02:20:00|9535.7|9531.9|9552.1|9548.3|9555.6|9550.8|9535.7|9531.9|103
1661999100000|2022-09-01 02:25:00|9551.2|9547.4|9553|9549.2|9558.6|9554.6|9550.7|9544.9|43
1661999400000|2022-09-01 02:30:00|9553.1|9549.3|9537.5|9533.7|9553.6|9549.8|9535.6|9532.8|74
1661999700000|2022-09-01 02:35:00|9538|9534.2|9523.5|9519.7|9541.4|9537.6|9522.4|9518.6|353
1662000000000|2022-09-01 02:40:00|9523|9519.2|9513.9|9510.1|9529.3|9524.1|9512.9|9509.1|145
1662000300000|2022-09-01 02:45:00|9514.3|9510.5|9512.7|9508.9|9520.2|9516.4|9505.9|9500.5|115
1662000600000|2022-09-01 02:50:00|9513.2|9509.4|9504.7|9500.9|9516.2|9513.4|9502.7|9497.4|43
1662000900000|2022-09-01 02:55:00|9504.2|9500.4|9518.7|9514.9|9520.1|9515.9|9504.2|9499.4|46
1662001200000|2022-09-01 03:00:00|9517.8|9514|9525|9521.2|9528.1|9524.3|9515.2|9510.3|185
1662001500000|2022-09-01 03:05:00|9525.1|9521.3|9527.6|9523.8|9532.1|9528.3|9522.7|9517.3|68
1662001800000|2022-09-01 03:10:00|9527.1|9519.3|9535.1|9531.3|9538.1|9534.3|9521.6|9516.3|95
1662002100000|2022-09-01 03:15:00|9536.1|9532.3|9544.1|9540.3|9546.1|9542.3|9533.7|9529.3|82
1662002400000|2022-09-01 03:20:00|9544.6|9540.8|9542.1|9538.3|9546.6|9542.8|9534.7|9529.3|17
1662002700000|2022-09-01 03:25:00|9542.6|9538.8|9537.1|9533.3|9542.6|9539.3|9534.6|9529.2|16
1662003000000|2022-09-01 03:30:00|9538|9534.2|9538.6|9534.8|9542.1|9536.7|9536.1|9532.2|29
1662003300000|2022-09-01 03:35:00|9538.1|9534.3|9540|9536.2|9542.1|9536.7|9537.1|9534.2|15
1662003600000|2022-09-01 03:40:00|9540.5|9536.7|9526.1|9522.3|9542|9538.2|9526.1|9522.3|36
1662003900000|2022-09-01 03:45:00|9526.6|9522.8|9521.5|9517.7|9533.1|9529.3|9518|9515.2|238
1662004200000|2022-09-01 03:50:00|9521.6|9517.8|9525.6|9521.8|9529.1|9525.3|9521.1|9514.3|62
1662004500000|2022-09-01 03:55:00|9524.5|9520.7|9524|9520.2|9527.1|9522.3|9523.6|9518.3|2
1662004800000|2022-09-01 04:00:00|9525.5|9521.2|9530|9526.2|9532|9529.2|9525.5|9521.2|19
1662005100000|2022-09-01 04:05:00|9529|9525.2|9529.4|9525.6|9534.9|9529.6|9527.9|9524.1|35
1662005400000|2022-09-01 04:10:00|9531|9523.2|9527.9|9524.1|9531|9526.1|9523.4|9519.1|165
1662005700000|2022-09-01 04:15:00|9528.4|9524.6|9524.9|9521.1|9528.9|9525.1|9521.9|9518.2|35
1662006000000|2022-09-01 04:20:00|9527.9|9520.1|9519.5|9515.7|9527.9|9522.6|9517.9|9515.1|12
1662006300000|2022-09-01 04:25:00|9520|9516.2|9519.9|9516.1|9526.4|9520.1|9518|9514.1|86
1662006600000|2022-09-01 04:30:00|9518.9|9515.1|9505.4|9501.6|9521.9|9516.6|9500.9|9497.1|150
1662006900000|2022-09-01 04:35:00|9505.8|9502|9502.9|9499.1|9505.9|9502.1|9501.9|9498|28
1662007200000|2022-09-01 04:40:00|9505.3|9501.5|9510.3|9506.5|9510.8|9508|9504.9|9501|86
1662007500000|2022-09-01 04:45:00|9510.7|9506.9|9508.4|9504.6|9512.8|9507.9|9504.9|9501.5|11
1662007800000|2022-09-01 04:50:00|9508.3|9504.5|9498.8|9495|9509.9|9505.5|9497.8|9494|71
1662008100000|2022-09-01 04:55:00|9499.3|9495.5|9503.8|9501|9504.9|9502|9499.3|9495|26
1662008400000|2022-09-01 05:00:00|9503.3|9499.5|9505.9|9502.1|9515.9|9512.1|9502.3|9497.1|58
1662008700000|2022-09-01 05:05:00|9506.8|9503|9509.4|9505.6|9513.9|9508.6|9504.4|9500.6|9
1662009000000|2022-09-01 05:10:00|9509.3|9505.5|9513.4|9509.6|9514.9|9511.1|9509.3|9505.1|53
1662009300000|2022-09-01 05:15:00|9514.9|9507.1|9514.8|9511|9514.9|9512.1|9511.9|9506.6|78
1662009600000|2022-09-01 05:20:00|9514.4|9510.6|9513.4|9509.6|9515.8|9512|9511.4|9507.6|16
1662009900000|2022-09-01 05:25:00|9513.3|9509.5|9508.8|9506|9514.8|9511|9508.8|9505|56
1662010200000|2022-09-01 05:30:00|9509.8|9506.1|9495.8|9493|9514.7|9510.9|9495.7|9491.9|261
1662010500000|2022-09-01 05:35:00|9496.8|9493.5|9503.2|9499.4|9508.6|9504.4|9490.7|9487.9|230
1662010800000|2022-09-01 05:40:00|9502.8|9499|9496.2|9492.4|9507.8|9504|9486.3|9481|150
1662011100000|2022-09-01 05:45:00|9496.7|9492.9|9484.9|9481.1|9503.7|9498.5|9484.9|9481.1|493
1662011400000|2022-09-01 05:50:00|9486.9|9483.1|9495.3|9491.5|9498.8|9495|9485.5|9481.1|276
1662011700000|2022-09-01 05:55:00|9494.4|9490.6|9497.2|9493.4|9500.8|9495.5|9491.8|9487.9|45
1662012000000|2022-09-01 06:00:00|9496.3|9492.5|9502.2|9498.4|9506.6|9502.8|9485.7|9481.9|167
1662012300000|2022-09-01 06:05:00|9502.7|9498.9|9501.1|9497.3|9502.7|9498.9|9490.6|9486.8|132
1662012600000|2022-09-01 06:10:00|9501|9497.2|9492.6|9489.8|9503.5|9497.2|9489.6|9485.8|205
1662012900000|2022-09-01 06:15:00|9492.5|9488.7|9477.3|9473.5|9492.5|9488.8|9474.8|9469.9|549
1662013200000|2022-09-01 06:20:00|9477.8|9475|9478.7|9474.9|9488.8|9485|9471.8|9468.7|242
1662013500000|2022-09-01 06:25:00|9475.8|9472|9484.7|9480.9|9484.9|9481.1|9473.8|9470|207
1662013800000|2022-09-01 06:30:00|9484.3|9481.9|9470.9|9467.1|9484.7|9481.9|9466.3|9458.9|479
1662014100000|2022-09-01 06:35:00|9469.9|9465.1|9497.7|9493.9|9497.7|9493.9|9468.9|9465.1|211
1662014400000|2022-09-01 06:40:00|9498.7|9494.9|9504.8|9501|9509.8|9505.9|9496.8|9493|181
1662014700000|2022-09-01 06:45:00|9505.7|9501.9|9498.7|9494.9|9508.7|9504.9|9494.3|9489|286
1662015000000|2022-09-01 06:50:00|9499.2|9495.4|9484.3|9480.5|9499.7|9496.9|9472.3|9468.5|510
1662015300000|2022-09-01 06:55:00|9483.3|9479.5|9488.1|9484.3|9500.7|9495.9|9482.3|9478.5|333
1662015600000|2022-09-01 07:00:00|9488.2|9484.4|9471.5|9467.7|9495.1|9491.9|9463.7|9460.8|577
1662015900000|2022-09-01 07:05:00|9471.6|9467.8|9480.5|9476.7|9487.6|9483.8|9465.2|9461.4|706
1662016200000|2022-09-01 07:10:00|9480|9476.2|9479.7|9475.9|9488.5|9484.7|9468.8|9465.5|811
1662016500000|2022-09-01 07:15:00|9478.7|9474.9|9470.2|9466.4|9496.5|9492.7|9461.8|9458|1032
1662016800000|2022-09-01 07:20:00|9471.6|9467.8|9481.3|9477.5|9498.2|9494.9|9466.7|9463|299
1662017100000|2022-09-01 07:25:00|9481.7|9477.9|9466.9|9463.1|9487.7|9483|9463.7|9460|488
1662017400000|2022-09-01 07:30:00|9465.9|9462.1|9458.9|9451.1|9478.7|9475.8|9441|9438.2|1983
1662017700000|2022-09-01 07:35:00|9458.3|9454.5|9453.9|9450.1|9473.9|9471.1|9447|9443.2|657
1662018000000|2022-09-01 07:40:00|9452.9|9450|9479.8|9476|9494.8|9491|9450.9|9447.1|810
1662018300000|2022-09-01 07:45:00|9478.8|9475|9501.7|9497.9|9509.7|9506.8|9476.7|9472.9|943
1662018600000|2022-09-01 07:50:00|9503.6|9498.9|9488.3|9484.5|9505.8|9502|9478.9|9475.1|1218
1662018900000|2022-09-01 07:55:00|9488.7|9484.9|9509.6|9505.8|9512.5|9508.1|9487.8|9484|959
1662019200000|2022-09-01 08:00:00|9509.7|9505.9|9500.5|9496.7|9509.7|9506.8|9489.4|9485.6|1074
1662019500000|2022-09-01 08:05:00|9501.4|9497.6|9457.9|9454.1|9506.6|9502.8|9457.9|9454.1|1446
1662019800000|2022-09-01 08:10:00|9458.4|9454.6|9442.1|9439.3|9460.9|9457.2|9440.8|9438|1890
1662020100000|2022-09-01 08:15:00|9443|9439.2|9411.4|9408.6|9447|9444.2|9403.9|9400.1|3504
1662020400000|2022-09-01 08:20:00|9410.9|9407.1|9389.5|9385.7|9410.9|9407.1|9381.6|9378.7|3427
1662020700000|2022-09-01 08:25:00|9388.6|9384.8|9409.3|9405.5|9417.7|9414.4|9377.4|9373.6|6128
1662021000000|2022-09-01 08:30:00|9409.4|9405.6|9378.4|9374.6|9417.3|9413.5|9377.4|9373.6|3193
1662021300000|2022-09-01 08:35:00|9379.5|9375.7|9377.9|9374.1|9387.2|9383.4|9362.7|9359|3289
1662021600000|2022-09-01 08:40:00|9376.9|9375.1|9342.1|9339.3|9378.9|9376.1|9342|9339.2|3470
1662021900000|2022-09-01 08:45:00|9342|9339.2|9314.2|9310.4|9342|9339.2|9312.3|9309.4|3161
1662022200000|2022-09-01 08:50:00|9312.3|9309.5|9331.1|9327.3|9332|9328.3|9302.1|9299.3|2187
1662022500000|2022-09-01 08:55:00|9331|9328.3|9344.9|9341.1|9353.3|9349.5|9326.6|9322.8|1024
1662022800000|2022-09-01 09:00:00|9344|9340.2|9366.9|9363.1|9372.3|9368.5|9341.9|9339.1|783
1662023100000|2022-09-01 09:05:00|9365.9|9362.1|9395.7|9391.9|9402.7|9398.9|9364.3|9360.5|1440
1662023400000|2022-09-01 09:10:00|9395.6|9391.8|9382.6|9378.8|9404.5|9400.7|9373.6|9369.8|1010
1662023700000|2022-09-01 09:15:00|9382.1|9378.3|9385.5|9381.7|9402.6|9398.8|9380.5|9376.7|989
1662024000000|2022-09-01 09:20:00|9384.6|9380.8|9375.5|9372.7|9397.3|9392.1|9365|9361.7|762
1662024300000|2022-09-01 09:25:00|9378|9371.7|9385.5|9381.7|9392.5|9388.7|9370.6|9366.8|613
1662024600000|2022-09-01 09:30:00|9385|9381.2|9396.9|9393.1|9397.4|9393.6|9375.1|9371.7|810
1662024900000|2022-09-01 09:35:00|9396.4|9392.6|9423.9|9420.1|9427.4|9423.2|9391|9387.2|1355
1662025200000|2022-09-01 09:40:00|9421.1|9418.3|9408.8|9405|9432.7|9428.9|9402.8|9399.1|1130
1662025500000|2022-09-01 09:45:00|9407.8|9403.2|9396.9|9394.1|9422.8|9419|9390|9386.2|833
1662025800000|2022-09-01 09:50:00|9397|9393.2|9410.9|9408.1|9416.9|9413.1|9384|9380.2|646
1662026100000|2022-09-01 09:55:00|9411.9|9409.1|9409.9|9406.1|9427.8|9424|9406.9|9403.2|612
1662026400000|2022-09-01 10:00:00|9410.4|9406.6|9359.5|9355.7|9410.4|9407.2|9355.4|9351.6|2131
1662026700000|2022-09-01 10:05:00|9359.4|9356.6|9353.3|9349.5|9360.9|9357.1|9349.2|9345.4|964
1662027000000|2022-09-01 10:10:00|9352.4|9348.6|9342.4|9338.6|9355.4|9352.5|9337.6|9333.8|1039
1662027300000|2022-09-01 10:15:00|9342.5|9338.7|9343.7|9339.9|9348.6|9342.9|9313.7|9309.9|1151
1662027600000|2022-09-01 10:20:00|9342.8|9339|9324.8|9321|9344.8|9341.9|9323.8|9320|954
1662027900000|2022-09-01 10:25:00|9325.8|9322|9347.7|9343.9|9347.8|9344|9321.8|9319|562
1662028200000|2022-09-01 10:30:00|9347.8|9344|9327.8|9324|9348.7|9345|9325.3|9321.5|457
1662028500000|2022-09-01 10:35:00|9327.9|9320.1|9318.8|9315|9337.2|9333.4|9317.8|9315|453
1662028800000|2022-09-01 10:40:00|9319.3|9315.5|9314.9|9311.1|9319.8|9316|9303.9|9300.1|1321
1662029100000|2022-09-01 10:45:00|9315|9311.2|9324.9|9321.1|9339|9335.2|9308.2|9304.4|1246
1662029400000|2022-09-01 10:50:00|9323.9|9320.1|9306.1|9302.3|9325.9|9322.1|9302|9299.2|832
1662029700000|2022-09-01 10:55:00|9307.1|9303.3|9334.4|9330.6|9336.9|9333.6|9298.2|9295.4|1015
1662030000000|2022-09-01 11:00:00|9334.9|9331.1|9328.1|9324.3|9335.9|9332.1|9311.1|9307.3|455
1662030300000|2022-09-01 11:05:00|9327.1|9323.3|9307.2|9303.4|9327.1|9323.3|9299.3|9295.5|464
1662030600000|2022-09-01 11:10:00|9306.3|9302.5|9334.1|9330.3|9335|9332.2|9305.7|9301.9|577
1662030900000|2022-09-01 11:15:00|9334|9330.2|9365.9|9362.1|9367.9|9364.1|9323.2|9320.3|794
1662031200000|2022-09-01 11:20:00|9366.3|9362.5|9357.8|9354|9371.8|9368|9353.4|9349.6|349
1662031500000|2022-09-01 11:25:00|9357.4|9353.6|9352.9|9349.1|9363.9|9359.1|9345|9341|506
1662031800000|2022-09-01 11:30:00|9349.9|9346.1|9384.6|9380.8|9389.5|9385.7|9329.9|9325.6|799
1662032100000|2022-09-01 11:35:00|9384.5|9380.7|9403.5|9400.7|9409.5|9406.7|9371.7|9368.9|750
1662032400000|2022-09-01 11:40:00|9402.6|9399.7|9419.4|9415.6|9422.4|9418.6|9396.5|9393.7|455
1662032700000|2022-09-01 11:45:00|9418.4|9414.6|9404.5|9400.7|9430.4|9426.6|9395.2|9389.8|472
1662033000000|2022-09-01 11:50:00|9404.4|9401.7|9404.5|9400.7|9409.5|9406.7|9393.6|9389.9|562
1662033300000|2022-09-01 11:55:00|9405.5|9401.7|9440.2|9436.4|9446.6|9443.4|9405|9401.2|560
1662033600000|2022-09-01 12:00:00|9439.7|9435.9|9404.4|9400.6|9443.1|9439.4|9404.4|9400.6|680
1662033900000|2022-09-01 12:05:00|9406.4|9402.6|9397.5|9393.7|9411.4|9408.1|9395.5|9392.7|647
1662034200000|2022-09-01 12:10:00|9398.4|9394.6|9409.4|9405.6|9430.3|9426.5|9397.5|9393.7|661
1662034500000|2022-09-01 12:15:00|9409.9|9406.1|9413.5|9409.7|9422|9418.2|9404.1|9400.3|528
1662034800000|2022-09-01 12:20:00|9412.5|9407.7|9414.1|9410.3|9426.4|9422.6|9395.5|9391.7|733
1662035100000|2022-09-01 12:25:00|9413.6|9409.8|9404.8|9397|9417.6|9413.8|9394.4|9390.7|680
1662035400000|2022-09-01 12:30:00|9404.9|9397.1|9393.4|9390.6|9409.2|9405.6|9388.9|9385.1|613
1662035700000|2022-09-01 12:35:00|9392.1|9388.3|9398.2|9394.4|9407.2|9401.4|9378.4|9374.7|810
1662036000000|2022-09-01 12:40:00|9397.3|9393.5|9376.4|9372.6|9397.3|9393.5|9372.6|9369.8|619
1662036300000|2022-09-01 12:45:00|9375.4|9371.7|9386.9|9383.1|9395.3|9391.5|9355.4|9351.7|784
1662036600000|2022-09-01 12:50:00|9386.4|9382.6|9384.9|9381.1|9397.2|9393.4|9378.4|9374.6|411
1662036900000|2022-09-01 12:55:00|9384.4|9380.6|9425.1|9421.3|9427.1|9423.3|9366.4|9362.8|946
1662037200000|2022-09-01 13:00:00|9424.6|9420.8|9357.5|9353.7|9434|9430.2|9357.4|9353.7|2410
1662037500000|2022-09-01 13:05:00|9357.4|9353.6|9356.5|9352.7|9376.5|9372.7|9341.5|9338.7|2343
1662037800000|2022-09-01 13:10:00|9357.5|9353.7|9363.7|9359.9|9374.5|9370.7|9342.7|9339|1038
1662038100000|2022-09-01 13:15:00|9361.8|9359|9371.7|9367.9|9391.5|9387.7|9349.7|9345.9|1208
1662038400000|2022-09-01 13:20:00|9370.8|9368|9352.8|9349|9380.9|9377.1|9345.8|9343|1101
1662038700000|2022-09-01 13:25:00|9353.3|9349.5|9357.4|9353.6|9365.4|9361.6|9344.8|9342|1011
1662039000000|2022-09-01 13:30:00|9356.5|9352.7|9349|9345.2|9396.2|9392.4|9347|9344.2|1966
1662039300000|2022-09-01 13:35:00|9350|9346.2|9361.4|9357.6|9364.8|9361|9322.9|9319.1|2824
1662039600000|2022-09-01 13:40:00|9360.9|9357.1|9379.2|9375.4|9397.7|9393.9|9358.9|9355.1|1544
1662039900000|2022-09-01 13:45:00|9378.3|9374.5|9328.7|9324.9|9383.7|9379.9|9326.7|9322.9|1278
1662040200000|2022-09-01 13:50:00|9328.6|9324.8|9310|9306.2|9343.7|9339.9|9308.9|9305.1|2005
1662040500000|2022-09-01 13:55:00|9309.9|9306.1|9300.9|9297.1|9311.9|9308.1|9290.8|9288|3132
1662040800000|2022-09-01 14:00:00|9301|9297.2|9297|9293.2|9310|9306.2|9291|9288.2|1980
1662041100000|2022-09-01 14:05:00|9296.5|9294.2|9331.2|9327.4|9338|9335.2|9294|9291.1|1694
1662041400000|2022-09-01 14:10:00|9331.3|9327.5|9356.1|9352.3|9363.1|9360.2|9330.2|9326.4|1806
1662041700000|2022-09-01 14:15:00|9355.2|9353.3|9355.2|9351.4|9359.2|9356.3|9320.2|9316.5|1575
1662042000000|2022-09-01 14:20:00|9355.3|9351.5|9421.9|9418.1|9422.2|9419.3|9348.2|9344.5|2156
1662042300000|2022-09-01 14:25:00|9422|9418.2|9403.9|9400.1|9431.7|9428.3|9395.9|9392.1|1559
1662042600000|2022-09-01 14:30:00|9404.5|9400.7|9367.5|9363.7|9407.8|9403.2|9364|9360.2|1314
1662042900000|2022-09-01 14:35:00|9367|9363.2|9366.2|9362.4|9408.9|9405.1|9357.3|9354.4|1686
1662043200000|2022-09-01 14:40:00|9363.3|9359.5|9321.7|9317.9|9375.3|9372.5|9316.8|9313.4|1975
1662043500000|2022-09-01 14:45:00|9322.3|9318.5|9333.4|9329.6|9344.1|9340.3|9308.2|9304.4|1783
1662043800000|2022-09-01 14:50:00|9333.3|9329.5|9313.5|9309.7|9339.4|9335.6|9303.6|9300.7|1146
1662044100000|2022-09-01 14:55:00|9312.5|9308.7|9305.2|9301.4|9330.2|9326.4|9303.3|9299.5|2156
1662044400000|2022-09-01 15:00:00|9304.3|9300.5|9311.3|9307.5|9326.4|9323.5|9296.3|9293.5|1826
1662044700000|2022-09-01 15:05:00|9310.4|9306.6|9311.3|9308.5|9331.3|9327.5|9300.4|9296.6|2152
1662045000000|2022-09-01 15:10:00|9310.4|9307.6|9297.3|9293.5|9318.3|9314.5|9296.3|9293.4|1678
1662045300000|2022-09-01 15:15:00|9296.3|9293.4|9294.3|9291.5|9324.2|9320.4|9291.2|9287.9|4488
1662045600000|2022-09-01 15:20:00|9293.3|9290.5|9251.5|9248.7|9296.3|9293.5|9251.5|9248.7|7061
1662045900000|2022-09-01 15:25:00|9254|9250.2|9251.4|9247.6|9285.1|9282.2|9245.6|9242.6|8157
1662046200000|2022-09-01 15:30:00|9252.4|9248.6|9254.6|9251.8|9269.5|9266.7|9241.8|9238.9|6807
1662046500000|2022-09-01 15:35:00|9255.6|9250.8|9259.6|9256.8|9263.7|9260.9|9243.8|9240|2641
1662046800000|2022-09-01 15:40:00|9260.6|9256.3|9274.9|9271.1|9291.7|9287.9|9255.7|9252|2560
1662047100000|2022-09-01 15:45:00|9274|9270.2|9331.2|9327.4|9337.7|9333.9|9272.6|9268.8|2652
1662047400000|2022-09-01 15:50:00|9331.6|9327.8|9293.9|9290.1|9333.6|9329.8|9292.9|9289.1|2008
1662047700000|2022-09-01 15:55:00|9294|9290.2|9302|9298.2|9303.9|9300.1|9272.3|9268.5|2506
1662048000000|2022-09-01 16:00:00|9301.9|9298.1|9304.5|9300.7|9322.9|9319.1|9296.5|9292.7|1417
1662048300000|2022-09-01 16:05:00|9304.6|9300.8|9294.9|9292.1|9310.9|9307.2|9290.1|9286.3|1142
1662048600000|2022-09-01 16:10:00|9295.9|9291.1|9268.1|9264.3|9295.9|9292.1|9264.2|9260.9|1278
1662048900000|2022-09-01 16:15:00|9269|9265.3|9268|9264.2|9273.1|9269.4|9255.1|9252.3|776
1662049200000|2022-09-01 16:20:00|9268.1|9264.3|9242.4|9239.6|9268.1|9264.3|9238.4|9235.6|1988
1662049500000|2022-09-01 16:25:00|9242.3|9239.5|9259.1|9255.3|9268|9264.2|9239.8|9236|1414
1662049800000|2022-09-01 16:30:00|9258.2|9255.4|9248.5|9245.7|9263.1|9259.3|9237.3|9234.5|952
1662050100000|2022-09-01 16:35:00|9248.4|9245.6|9219.2|9215.4|9249.4|9245.7|9212.3|9209.1|3462
1662050400000|2022-09-01 16:40:00|9218.3|9214.5|9238.5|9234.7|9239.4|9235.7|9209.4|9206.5|2065
1662050700000|2022-09-01 16:45:00|9238.4|9234.6|9266.2|9262.4|9269.2|9265.4|9228.3|9224.5|1525
1662051000000|2022-09-01 16:50:00|9265.3|9261.5|9251.1|9247.3|9277.1|9273.4|9241.1|9237.4|952
1662051300000|2022-09-01 16:55:00|9250.2|9246.4|9255.9|9252.1|9270.8|9268|9248|9244.3|1549
1662051600000|2022-09-01 17:00:00|9256|9252.2|9239.8|9236|9269.7|9265.9|9239.8|9236|1096
1662051900000|2022-09-01 17:05:00|9237.8|9235|9239.7|9235.9|9244.8|9241|9224.9|9221.1|1005
1662052200000|2022-09-01 17:10:00|9240.7|9236.9|9208|9204.2|9242.7|9239|9204.2|9200.9|1211
1662052500000|2022-09-01 17:15:00|9208.1|9204.3|9251.1|9248.3|9254|9250.4|9202.1|9199.3|1435
1662052800000|2022-09-01 17:20:00|9252|9248.2|9274.1|9270.3|9280|9276.2|9252|9248.2|1324
1662053100000|2022-09-01 17:25:00|9274.6|9270.8|9261.7|9257.9|9282.8|9279.2|9259.7|9255.9|1855
1662053400000|2022-09-01 17:30:00|9260.8|9257|9250.5|9247.7|9274.5|9270.7|9250.5|9247.7|1570
1662053700000|2022-09-01 17:35:00|9249.5|9245.7|9250.7|9246.9|9270.5|9266.7|9233.8|9230|1019
1662054000000|2022-09-01 17:40:00|9251.6|9247.8|9234.8|9231|9251.7|9248.8|9231.8|9228|821
1662054300000|2022-09-01 17:45:00|9231.8|9229|9205.9|9202.1|9231.8|9229|9204.8|9201.2|1554
1662054600000|2022-09-01 17:50:00|9206.3|9202.5|9206.8|9203|9210.8|9207|9201.9|9199|1189
1662054900000|2022-09-01 17:55:00|9206.3|9202.5|9193.7|9189.9|9215.5|9211.7|9191.7|9188.8|2987
1662055200000|2022-09-01 18:00:00|9192.7|9189.8|9196.7|9193.9|9209.5|9206.7|9186.7|9183.8|3652
1662055500000|2022-09-01 18:05:00|9196.6|9192.8|9193.6|9189.8|9204.6|9200.8|9186.6|9183.7|1542
1662055800000|2022-09-01 18:10:00|9193.5|9189.7|9177.6|9173.8|9214.4|9211.6|9172.6|9169.8|2706
1662056100000|2022-09-01 18:15:00|9178.5|9174.7|9209.8|9207|9216.6|9212.8|9175.6|9171.8|1897
1662056400000|2022-09-01 18:20:00|9209.6|9206.8|9202.9|9199.1|9220.9|9218|9189.9|9186.1|1891
1662056700000|2022-09-01 18:25:00|9201.9|9198.2|9227|9223.2|9237.1|9233.3|9200|9196.2|7079
1662057000000|2022-09-01 18:30:00|9227.1|9224.2|9221.8|9218|9231.9|9228.6|9213.1|9210.3|1827
1662057300000|2022-09-01 18:35:00|9219.9|9217.1|9202.9|9200.1|9220.4|9217.1|9198.9|9195.1|1277
1662057600000|2022-09-01 18:40:00|9202|9199.2|9194.1|9191.3|9219.8|9217|9192.1|9188.2|907
1662057900000|2022-09-01 18:45:00|9197.1|9193.3|9209.7|9206.9|9209.7|9206.9|9192.1|9188.3|1399
1662058200000|2022-09-01 18:50:00|9209.8|9207|9189.7|9185.9|9215.8|9213|9181.6|9177.8|973
1662058500000|2022-09-01 18:55:00|9188.8|9186.9|9183.7|9179.9|9191.7|9187.9|9175.7|9172|657
1662058800000|2022-09-01 19:00:00|9183.2|9179.4|9186.4|9182.6|9192.4|9188.6|9183.2|9179.4|1346
1662059100000|2022-09-01 19:05:00|9186.9|9183.1|9192.4|9189.6|9198.4|9194.7|9183.4|9179.6|694
1662059400000|2022-09-01 19:10:00|9192.3|9189.5|9195.4|9192.6|9199.4|9195.6|9186.4|9182.6|667
1662059700000|2022-09-01 19:15:00|9195.5|9192.7|9183.5|9179.7|9196.5|9193.7|9179.4|9175.6|643
1662060000000|2022-09-01 19:20:00|9184.5|9180.7|9205.7|9201.9|9208.2|9204.4|9184.4|9180.7|196
1662060300000|2022-09-01 19:25:00|9206.2|9202.4|9202|9199.2|9210.1|9207.3|9201.6|9197.8|430
1662060600000|2022-09-01 19:30:00|9202.1|9198.3|9201.2|9197.4|9207|9203.2|9192.1|9188.3|526
1662060900000|2022-09-01 19:35:00|9200.7|9196.9|9199.2|9195.4|9205.2|9201.4|9197.2|9193.4|117
1662061200000|2022-09-01 19:40:00|9199.3|9195.5|9201.2|9197.4|9205.3|9202.5|9197.2|9193.7|102
1662061500000|2022-09-01 19:45:00|9201.7|9197.9|9195.2|9191.4|9202.2|9198.4|9192.2|9189.4|79
1662061800000|2022-09-01 19:50:00|9195.7|9191.9|9195.2|9191.4|9203.2|9199.4|9195.2|9191.4|79
1662062100000|2022-09-01 19:55:00|9195.7|9191.9|9192.2|9188.4|9203.3|9200.4|9191.2|9187.4|212
1662062400000|2022-09-01 20:00:00|9191.7|9187.9|9186.1|9183.3|9195.1|9191.3|9184.2|9180.4|111
1662062700000|2022-09-01 20:05:00|9186.2|9182.4|9184.1|9180.3|9186.6|9183.3|9183.1|9180.3|77
1662063000000|2022-09-01 20:10:00|9185|9181.3|9187|9184.2|9188.5|9184.7|9179.6|9175.8|137
1662063300000|2022-09-01 20:15:00|9188|9185.1|9190|9187.2|9192.5|9188.7|9182|9178.2|74
1662063600000|2022-09-01 20:20:00|9191.4|9187.6|9200|9197.2|9200|9197.2|9187|9184.1|154
1662063900000|2022-09-01 20:25:00|9200.9|9197.1|9207.9|9205.1|9207.9|9205.1|9197|9194.2|52
1662064200000|2022-09-01 20:30:00|9208|9204.2|9207|9204.2|9208|9205.2|9206.9|9203.1|37
1662064500000|2022-09-01 20:35:00|9205.9|9203.1|9206.8|9203|9208.8|9205.1|9202.4|9198.6|38
1662064800000|2022-09-01 20:40:00|9206.3|9202.5|9201.8|9198|9207.3|9203.5|9200.8|9195|31
1662065100000|2022-09-01 20:45:00|9201.3|9197.5|9190.7|9186.9|9202.2|9198.4|9190.7|9186.9|89
1662065400000|2022-09-01 20:50:00|9191.1|9187.3|9198.7|9195.9|9200.6|9197.8|9191.1|9187.3|63
1662065700000|2022-09-01 20:55:00|9197.8|9195|9200.1|9196.3|9202.6|9199.7|9196.1|9191.8|72
1662066000000|2022-09-01 21:00:00|9202.5|9194.7|9215.6|9207.8|9216.5|9212.7|9198.1|9190.3|36
1662066300000|2022-09-01 21:05:00|9215.2|9207.4|9216|9208.2|9216|9208.2|9209.7|9205.4|7
1662066600000|2022-09-01 21:10:00|9215.6|9207.8|9214|9206.2|9216|9208.2|9213.2|9205.4|6
1662066900000|2022-09-01 21:15:00|9214.9|9207.1|9216.5|9208.7|9216.5|9211.1|9214|9206.2|0
1662067200000|2022-09-01 21:20:00|9215|9211.2|9215.5|9207.7|9215.5|9212.7|9214.2|9206.4|5
1662067500000|2022-09-01 21:25:00|9215|9207.2|9215.5|9207.7|9215.5|9207.7|9215|9207.2|3
1662067800000|2022-09-01 21:30:00|9215|9207.2|9215.5|9207.7|9221.6|9213.8|9214.6|9206.8|6
1662068100000|2022-09-01 21:35:00|9215|9207.2|9216.4|9208.6|9216.4|9211.1|9211.9|9204.7|6
1662068400000|2022-09-01 21:40:00|||||||||2
1662068700000|2022-09-01 21:45:00|9216.3|9208.5|9216.3|9208.5|9216.3|9208.5|9216.3|9208.5|1
1662069000000|2022-09-01 21:50:00|9215.9|9208.1|9215.8|9208|9216.3|9208.5|9210|9204.7|1
1662069300000|2022-09-01 21:55:00|9216.2|9208.4|9215.3|9207.5|9216.3|9208.5|9206.4|9198.6|4
1662076800000|2022-09-02 00:00:00|9267.7|9263.9|9291.8|9288|9294.9|9291|9261.5|9257.1|261
1662077100000|2022-09-02 00:05:00|9292.3|9288.5|9289.7|9281.9|9294.8|9290.1|9283.8|9279|61
1662077400000|2022-09-02 00:10:00|9289.8|9282|9301|9297.2|9304.4|9300.7|9281.4|9275|400
1662077700000|2022-09-02 00:15:00|9300.5|9296.7|9302.4|9294.6|9309.1|9305.3|9286|9280.7|177
1662078000000|2022-09-02 00:20:00|9302.5|9294.7|9317.6|9309.8|9321|9316.2|9290.5|9286.7|142
1662078300000|2022-09-02 00:25:00|9316.1|9312.3|9322.7|9318.9|9328.3|9322.9|9311.7|9307.8|334
1662078600000|2022-09-02 00:30:00|9323.2|9319.4|9329.8|9326|9338.3|9335.4|9322.7|9318.9|151
1662078900000|2022-09-02 00:35:00|9330.8|9327|9330.3|9322.5|9337.3|9332|9321.8|9315.6|46
1662079200000|2022-09-02 00:40:00|9327.8|9324|9324.8|9321|9332.3|9327|9316|9310.5|35
1662079500000|2022-09-02 00:45:00|9325.3|9321.5|9319.7|9315.9|9325.3|9321.5|9311.9|9306.5|34
1662079800000|2022-09-02 00:50:00|9319.8|9316|9317.4|9313.6|9319.8|9316|9303.5|9297.7|39
1662080100000|2022-09-02 00:55:00|9316.5|9313.7|9320.4|9312.6|9322.4|9318.6|9315.9|9309.6|32
1662080400000|2022-09-02 01:00:00|9320.5|9312.7|9345.3|9341.5|9348.3|9344.5|9307|9300.3|477
1662080700000|2022-09-02 01:05:00|9345.4|9341.6|9346.9|9343.1|9349.4|9344|9338.8|9333.4|304
1662081000000|2022-09-02 01:10:00|9346.4|9342.6|9332.8|9329|9348.4|9345.6|9332.4|9328.6|99
1662081300000|2022-09-02 01:15:00|9332.9|9329.1|9335.6|9331.8|9348.5|9343.3|9331.8|9325.6|166
1662081600000|2022-09-02 01:20:00|9335.1|9331.3|9334|9330.2|9341.6|9335.8|9329|9322.8|100
1662081900000|2022-09-02 01:25:00|9334.1|9330.3|9324.4|9320.6|9335.6|9330.3|9319.4|9315|147
1662082200000|2022-09-02 01:30:00|9325.5|9321.7|9329.8|9326|9331.8|9328|9312.5|9307.2|135
1662082500000|2022-09-02 01:35:00|9330.3|9326.5|9334.4|9330.6|9340.7|9335.4|9317.5|9311.3|229
1662082800000|2022-09-02 01:40:00|9333.5|9329.7|9339.4|9335.6|9349|9345.1|9331.9|9328.1|125
1662083100000|2022-09-02 01:45:00|9342.9|9335.1|9329.3|9325.5|9343.9|9338.6|9328.3|9324.5|122
1662083400000|2022-09-02 01:50:00|9330.2|9326.4|9338.3|9334.5|9346.8|9341.9|9329.3|9325.5|73
1662083700000|2022-09-02 01:55:00|9340.7|9332.9|9337.9|9334.1|9343.7|9339.4|9333.4|9329|86
1662084000000|2022-09-02 02:00:00|9337.4|9333.6|9334.1|9330.3|9337.9|9335.1|9331.4|9326.1|57
1662084300000|2022-09-02 02:05:00|9334.6|9330.8|9338.4|9334.6|9342|9337.2|9333.2|9330.2|87
1662084600000|2022-09-02 02:10:00|9338.5|9334.7|9344.1|9340.3|9347|9342.1|9337.8|9333.1|92
1662084900000|2022-09-02 02:15:00|9344.6|9340.8|9333.7|9329.9|9345.1|9341.3|9333.2|9328.3|115
1662085200000|2022-09-02 02:20:00|9333.6|9329.8|9334|9330.2|9338.1|9332.8|9333.1|9328.3|26
1662085500000|2022-09-02 02:25:00|9333.1|9330.3|9326|9322.2|9333.1|9330.3|9319.7|9315.9|58
1662085800000|2022-09-02 02:30:00|9326.1|9323.3|9336.8|9333|9339.9|9335.9|9325.5|9322.2|148
1662086100000|2022-09-02 02:35:00|9335.9|9333.1|9331.8|9328|9343.4|9339.6|9331.8|9328|93
1662086400000|2022-09-02 02:40:00|9331.3|9327.5|9333.1|9329.3|9336.2|9332.4|9330.6|9326|78
1662086700000|2022-09-02 02:45:00|9333.6|9329.8|9336.7|9332.9|9339.6|9335.3|9329.6|9326.8|27
1662087000000|2022-09-02 02:50:00|9336.2|9332.4|9336.1|9332.3|9342.6|9339.8|9332.1|9326.8|72
1662087300000|2022-09-02 02:55:00|9338.5|9330.7|9365.1|9361.3|9369.5|9363.1|9336.6|9330.7|184
1662087600000|2022-09-02 03:00:00|9364.9|9361.1|9366.5|9362.7|9372.5|9367.7|9357.1|9351.8|117
1662087900000|2022-09-02 03:05:00|9366.7|9362.9|9384.6|9380.8|9384.6|9380.8|9366.7|9362.9|301
1662088200000|2022-09-02 03:10:00|9385|9381.2|9384|9380.2|9387|9384.2|9380.1|9376.2|210
1662088500000|2022-09-02 03:15:00|9385|9381.2|9388|9385.2|9395.9|9393.1|9384|9380.2|231
1662088800000|2022-09-02 03:20:00|9388.9|9385.1|9386.2|9382.4|9391.9|9388.1|9383|9379.2|122
1662089100000|2022-09-02 03:25:00|9386.6|9382.8|9393.6|9389.8|9395.2|9391.3|9383.2|9379.4|71
1662089400000|2022-09-02 03:30:00|9393.7|9389.9|9393.1|9389.3|9395.1|9391.3|9391.6|9386.3|37
1662089700000|2022-09-02 03:35:00|9393.2|9389.4|9397|9393.2|9400|9396.2|9392|9388.8|73
1662090000000|2022-09-02 03:40:00|9396.5|9392.7|9393.1|9389.3|9398|9394.2|9390.8|9387.1|109
1662090300000|2022-09-02 03:45:00|9393.2|9390.3|9394|9390.2|9399|9395.2|9392.2|9389.2|72
1662090600000|2022-09-02 03:50:00|9393|9389.2|9398.9|9396.1|9399.5|9396.3|9392|9389.2|19
1662090900000|2022-09-02 03:55:00|9399|9395.2|9395.4|9391.6|9399.8|9396.1|9394.4|9390.6|22
1662091200000|2022-09-02 04:00:00|9394.9|9391.1|9402.8|9399|9402.8|9399|9394.9|9391.1|47
1662091500000|2022-09-02 04:05:00|9401.9|9399.1|9401.4|9397.6|9403.9|9400.1|9399.4|9395.6|53
1662091800000|2022-09-02 04:10:00|9401.3|9397.5|9404.8|9401|9407.8|9405|9400.8|9397|264
1662092100000|2022-09-02 04:15:00|9404.9|9401.1|9406.3|9402.5|9407.8|9404.9|9401.3|9397.5|257
1662092400000|2022-09-02 04:20:00|9406.2|9402.4|9406.7|9403.9|9407.8|9403.9|9403.2|9396.9|117
1662092700000|2022-09-02 04:25:00|9407.7|9402.9|9409.7|9405.9|9412.8|9410|9406.2|9399.9|143
1662093000000|2022-09-02 04:30:00|9410.2|9406.4|9402.2|9398.4|9410.8|9407|9394.3|9389|156
1662093300000|2022-09-02 04:35:00|9402.6|9398.8|9403.6|9399.8|9404.6|9400.8|9395.7|9392|68
1662093600000|2022-09-02 04:40:00|9403.7|9400.8|9403.6|9399.8|9409.6|9405.9|9400.2|9394.9|50
1662093900000|2022-09-02 04:45:00|9403.7|9399.9|9398.6|9394.8|9404.6|9400.9|9394.7|9389.9|47
1662094200000|2022-09-02 04:50:00|9398.1|9394.3|9404|9400.2|9408.6|9405.8|9394.1|9390.3|125
1662094500000|2022-09-02 04:55:00|9404.5|9400.7|9403.1|9399.3|9406|9402.2|9401.5|9397.7|42
1662094800000|2022-09-02 05:00:00|9405.5|9397.7|9399.5|9396.7|9405.5|9401.7|9399.5|9395.7|51
1662095100000|2022-09-02 05:05:00|9399.6|9395.8|9404.4|9400.6|9404.5|9401.6|9398.5|9392.7|125
1662095400000|2022-09-02 05:10:00|9403.5|9400.7|9414|9411.2|9417.1|9413.3|9403.4|9399.6|296
1662095700000|2022-09-02 05:15:00|9416|9412.2|9409|9405.2|9417.2|9413.4|9405.6|9401.8|120
1662096000000|2022-09-02 05:20:00|9408|9403.7|9404.1|9400.3|9409|9404.7|9401.6|9397.8|47
1662096300000|2022-09-02 05:25:00|9404|9400.2|9393.6|9389.8|9404.1|9400.3|9392.6|9388.4|57
1662096600000|2022-09-02 05:30:00|9393.1|9389.3|9371.3|9367.5|9393.1|9389.3|9370.7|9366.5|295
1662096900000|2022-09-02 05:35:00|9371.2|9368.5|9370.2|9366.4|9372.9|9369.1|9364.7|9360.9|207
1662097200000|2022-09-02 05:40:00|9374.2|9367.4|9371.2|9367.4|9376.2|9372.4|9370.1|9366.4|28
1662097500000|2022-09-02 05:45:00|9371.1|9367.3|9363.4|9359.6|9373.2|9369.4|9361.3|9356.5|209
1662097800000|2022-09-02 05:50:00|9362.9|9359.1|9368.5|9364.7|9375.4|9371.7|9362.9|9359.1|206
1662098100000|2022-09-02 05:55:00|9368|9364.2|9367.5|9363.7|9376.3|9371.5|9363.1|9358.7|156
1662098400000|2022-09-02 06:00:00|9367.4|9363.6|9364.4|9360.6|9373.4|9370.6|9355.5|9352.7|363
1662098700000|2022-09-02 06:05:00|9364.9|9361.1|9356.4|9352.6|9368.4|9364.6|9355.4|9351.6|112
1662099000000|2022-09-02 06:10:00|9355.4|9352.7|9363|9359.2|9364.4|9360.6|9350|9346.2|179
1662099300000|2022-09-02 06:15:00|9362.5|9358.7|9371.9|9368.1|9375.2|9371.5|9354|9350.2|313
1662099600000|2022-09-02 06:20:00|9372.3|9368.5|9355.4|9351.6|9377.4|9373.6|9354.5|9349.8|182
1662099900000|2022-09-02 06:25:00|9355.5|9351.7|9360.9|9357.1|9362.9|9359.1|9350.2|9346.4|218
1662100200000|2022-09-02 06:30:00|9359.9|9356.6|9367.3|9363.5|9367.8|9364|9347.5|9344.2|945
1662100500000|2022-09-02 06:35:00|9368.6|9364.8|9385.9|9382.1|9386.9|9384.1|9366.9|9361.5|504
1662100800000|2022-09-02 06:40:00|9386.3|9382.5|9380.3|9376.5|9386.8|9383|9374|9370.2|311
1662101100000|2022-09-02 06:45:00|9380.4|9376.6|9391.7|9387.9|9397.2|9392|9379.9|9376.1|701
1662101400000|2022-09-02 06:50:00|9390.8|9388.9|9392.4|9388.6|9401.4|9397.7|9385.6|9381.8|719
1662101700000|2022-09-02 06:55:00|9392.5|9388.7|9383.6|9379.8|9395|9391.2|9381.6|9377.8|265
1662102000000|2022-09-02 07:00:00|9383.5|9379.7|9401.4|9397.6|9412.4|9408.6|9380.6|9376.8|542
1662102300000|2022-09-02 07:05:00|9402.3|9398.6|9404.6|9400.8|9412.4|9408.7|9401.4|9397.6|436
1662102600000|2022-09-02 07:10:00|9404.7|9400.9|9401.6|9398.8|9407.6|9403.8|9394.5|9390.7|655
1662102900000|2022-09-02 07:15:00|9402.6|9399.8|9410.5|9406.7|9412.5|9408.7|9395.6|9392.8|430
1662103200000|2022-09-02 07:20:00|9411.5|9408.7|9422.6|9418.8|9425.3|9421.6|9403.5|9399.7|818
1662103500000|2022-09-02 07:25:00|9422.4|9418.6|9447.2|9443.4|9447.3|9444.4|9421.4|9418.6|1123
1662103800000|2022-09-02 07:30:00|9447.3|9443.5|9437.4|9433.6|9447.3|9444.4|9425.3|9421.6|483
1662104100000|2022-09-02 07:35:00|9436.4|9433.5|9429.4|9425.6|9442.4|9439.5|9424|9420.2|444
1662104400000|2022-09-02 07:40:00|9428.5|9425.7|9442.4|9438.6|9447.3|9443.5|9424.5|9421.5|576
1662104700000|2022-09-02 07:45:00|9443.3|9439.6|9444.3|9440.5|9446.3|9442.5|9428.4|9424.6|873
1662105000000|2022-09-02 07:50:00|9444.2|9440.4|9416.6|9412.8|9447.3|9444.5|9415|9411.2|849
1662105300000|2022-09-02 07:55:00|9416.5|9412.7|9420.7|9416.9|9422.7|9419.8|9408|9404.2|1063
1662105600000|2022-09-02 08:00:00|9415.6|9411.8|9389.7|9385.9|9421.7|9418.8|9385.8|9382.2|1629
1662105900000|2022-09-02 08:05:00|9388.8|9386|9410.1|9406.3|9411.1|9407.3|9381.2|9377.4|895
1662106200000|2022-09-02 08:10:00|9409.7|9405.9|9431.9|9429.1|9441.1|9438.3|9407.2|9403.4|988
1662106500000|2022-09-02 08:15:00|9432|9429.2|9436.9|9433.1|9439.9|9437|9419|9415.2|1258
1662106800000|2022-09-02 08:20:00|9436.8|9433|9457.3|9453.5|9464.9|9461.7|9430.7|9427|2216
1662107100000|2022-09-02 08:25:00|9457.7|9453.9|9480.2|9476.4|9486.5|9483.6|9447.7|9444.8|6278
1662107400000|2022-09-02 08:30:00|9479.3|9476.5|9473|9470.2|9494|9491.2|9465.4|9462.6|3350
1662107700000|2022-09-02 08:35:00|9473.9|9470.1|9495.5|9491.7|9500|9496.9|9473.9|9470.1|2024
1662108000000|2022-09-02 08:40:00|9496.5|9492.7|9492.2|9488.4|9499.6|9496.7|9489.2|9486.4|1194
1662108300000|2022-09-02 08:45:00|9493.2|9489.4|9496.2|9492.4|9501.8|9498|9489.2|9486.3|554
1662108600000|2022-09-02 08:50:00|9497.1|9493.3|9492.4|9489.6|9503.1|9499.4|9488.4|9485.6|607
1662108900000|2022-09-02 08:55:00|9493.3|9489.5|9495.4|9492.6|9503.4|9500.5|9485.4|9482.6|839
1662109200000|2022-09-02 09:00:00|9496.3|9492.5|9459.7|9455.9|9499.3|9495.6|9459.7|9455.9|946
1662109500000|2022-09-02 09:05:00|9459.2|9456.9|9482.4|9479.6|9487.4|9484.5|9459.2|9455.9|524
1662109800000|2022-09-02 09:10:00|9481.6|9477.8|9459.7|9456.9|9483.5|9480.6|9458.7|9455.9|575
1662110100000|2022-09-02 09:15:00|9463.5|9459.7|9442.8|9439|9465|9461.2|9434.8|9431|1472
1662110400000|2022-09-02 09:20:00|9443.3|9439.5|9438.7|9434.9|9445.8|9442.9|9437.7|9433.9|809
1662110700000|2022-09-02 09:25:00|9438.8|9435|9433.2|9429.4|9456.8|9453|9430.8|9427.7|873
1662111000000|2022-09-02 09:30:00|9432.6|9428.8|9425.9|9422.1|9434.1|9430.3|9416.9|9414.1|1028
1662111300000|2022-09-02 09:35:00|9426.8|9423|9432.9|9429.1|9439.9|9436.1|9418|9415.1|849
1662111600000|2022-09-02 09:40:00|9432|9429.2|9403|9399.2|9437.9|9434.1|9401.6|9397.8|905
1662111900000|2022-09-02 09:45:00|9403.1|9399.3|9409|9405.2|9415.1|9411.3|9399.1|9395.3|506
1662112200000|2022-09-02 09:50:00|9409.2|9405.4|9403.8|9401|9431.8|9429|9402.8|9399|922
1662112500000|2022-09-02 09:55:00|9402.8|9399|9412.8|9410|9418.8|9415.1|9397.8|9395|618
1662112800000|2022-09-02 10:00:00|9412.9|9410.1|9420.8|9418|9424.8|9422|9412.9|9410.1|583
1662113100000|2022-09-02 10:05:00|9419.8|9417|9435.7|9431.9|9440.7|9436.9|9402|9398.2|596
1662113400000|2022-09-02 10:10:00|9435.8|9432|9449.9|9446.1|9450.9|9448.1|9409.9|9406.1|1301
1662113700000|2022-09-02 10:15:00|9450|9446.2|9430.9|9427.1|9450|9447.1|9423|9419.2|435
1662114000000|2022-09-02 10:20:00|9430.4|9426.6|9422.9|9419.1|9433.5|9429.7|9420.9|9418.1|335
1662114300000|2022-09-02 10:25:00|9423|9419.2|9417.8|9414|9424.8|9421.1|9401.9|9399.1|801
1662114600000|2022-09-02 10:30:00|9417.7|9413.9|9410.9|9407.1|9423.8|9421|9406.9|9403.1|544
1662114900000|2022-09-02 10:35:00|9411.8|9408|9393|9390.2|9417.9|9414.1|9392.5|9388.7|405
1662115200000|2022-09-02 10:40:00|9394.8|9391|9397.1|9393.3|9409.9|9406.6|9388.1|9384.3|358
1662115500000|2022-09-02 10:45:00|9397|9394.2|9430.9|9427.1|9431.4|9428.1|9393.1|9389.3|394
1662115800000|2022-09-02 10:50:00|9431|9427.2|9438.4|9434.6|9439|9435.2|9415.2|9412.4|612
1662116100000|2022-09-02 10:55:00|9438.8|9435|9411|9407.2|9438.8|9435|9411|9407.2|396
1662116400000|2022-09-02 11:00:00|9410.9|9407.1|9381.9|9378.1|9425.8|9422|9380.9|9377.1|539
1662116700000|2022-09-02 11:05:00|9381.8|9378|9391.8|9388|9405|9401.7|9373|9369.2|615
1662117000000|2022-09-02 11:10:00|9392|9389|9388.9|9385.1|9400.7|9396.9|9383.8|9380|255
1662117300000|2022-09-02 11:15:00|9390.6|9387.8|9369.4|9365.6|9399.3|9395.5|9367.9|9365|344
1662117600000|2022-09-02 11:20:00|9369.3|9365.5|9368.9|9365.1|9377.9|9374.1|9350.1|9346.3|508
1662117900000|2022-09-02 11:25:00|9368.4|9364.6|9359.9|9356.1|9373.8|9370|9353.1|9349.3|605
1662118200000|2022-09-02 11:30:00|9360.5|9356.7|9376.8|9373|9402.1|9395.8|9360.5|9356.7|403
1662118500000|2022-09-02 11:35:00|9376.3|9372.5|9377.7|9373.9|9380.8|9377.5|9351|9348.1|428
1662118800000|2022-09-02 11:40:00|9378.1|9374.3|9373.9|9370.1|9378.1|9374.3|9358.5|9354.7|272
1662119100000|2022-09-02 11:45:00|9374.9|9371.1|9378.8|9375|9391.7|9387.9|9374.9|9371.1|258
1662119400000|2022-09-02 11:50:00|9377.3|9373.5|9369.5|9365.7|9387.3|9383.5|9367|9364.2|363
1662119700000|2022-09-02 11:55:00|9370.4|9366.6|9370.1|9366.3|9387|9384.2|9366|9362.2|567
1662120000000|2022-09-02 12:00:00|9369.6|9365.8|9371.2|9367.4|9377|9373.2|9358.2|9354.5|345
1662120300000|2022-09-02 12:05:00|9369.4|9365.6|9385.1|9381.3|9390.1|9386.3|9360.2|9356.5|242
1662120600000|2022-09-02 12:10:00|9384.2|9380.4|9366.2|9362.4|9385.2|9382.4|9363.2|9359.4|365
1662120900000|2022-09-02 12:15:00|9367.1|9363.3|9351.2|9347.4|9372.2|9369.4|9349.3|9345.5|450
1662121200000|2022-09-02 12:20:00|9350.4|9346.6|9387.1|9383.3|9388.1|9384.3|9348.3|9345.4|790
1662121500000|2022-09-02 12:25:00|9386.7|9382.9|9375.2|9367.4|9391.1|9387.4|9367.2|9361.4|358
1662121800000|2022-09-02 12:30:00|9376.7|9368.9|9430.9|9427.1|9436.8|9433.1|9371.7|9365.5|1154
1662122100000|2022-09-02 12:35:00|9430|9427.2|9456.7|9452.9|9464.6|9460.8|9419|9415.2|1628
1662122400000|2022-09-02 12:40:00|9455.7|9454.5|9454|9450.2|9517.7|9513.9|9445.5|9439.2|2153
1662122700000|2022-09-02 12:45:00|9454.1|9450.3|9458.1|9454.3|9474.8|9469.1|9449.1|9445.3|603
1662123000000|2022-09-02 12:50:00|9458|9454.2|9485.8|9482|9488.8|9485|9450.9|9446.2|1043
1662123300000|2022-09-02 12:55:00|9484.9|9482.1|9486.7|9482.9|9501|9498.2|9467.2|9463.1|1098
1662123600000|2022-09-02 13:00:00|9485.8|9482|9448.1|9444.3|9486.2|9482.4|9435.7|9431.9|1719
1662123900000|2022-09-02 13:05:00|9447.1|9443.3|9499.6|9496.8|9500.6|9496.9|9447.1|9443.3|1497
1662124200000|2022-09-02 13:10:00|9500.6|9495.9|9461.5|9457.7|9514.5|9510.7|9459.6|9455.8|1467
1662124500000|2022-09-02 13:15:00|9461.6|9457.8|9470.1|9466.3|9484.3|9481.5|9459.4|9455.6|1012
1662124800000|2022-09-02 13:20:00|9470.3|9466.5|9464.2|9460.4|9500.1|9496.3|9460.8|9457.5|1132
1662125100000|2022-09-02 13:25:00|9464.4|9460.6|9481|9478.2|9490.1|9486.3|9462.4|9458.6|1318
1662125400000|2022-09-02 13:30:00|9481.1|9478.3|9469.9|9466.1|9493.4|9489.6|9450.2|9447.2|1505
1662125700000|2022-09-02 13:35:00|9469.5|9465.7|9435.1|9431.3|9472.9|9469.1|9418.3|9414.5|1840
1662126000000|2022-09-02 13:40:00|9435.2|9431.4|9440.9|9437.1|9455.1|9451.3|9406.3|9403.4|1158
1662126300000|2022-09-02 13:45:00|9441.1|9437.3|9398.3|9394.5|9452.1|9448.3|9392.2|9387.3|1445
1662126600000|2022-09-02 13:50:00|9398.2|9394.4|9414.8|9412|9427.7|9424|9393.2|9389.4|1175
1662126900000|2022-09-02 13:55:00|9415.7|9411|9418.8|9411|9427.7|9424|9405.7|9401.9|988
1662127200000|2022-09-02 14:00:00|9417.2|9413.4|9424.7|9420.9|9445.5|9439.9|9401.9|9398.1|1716
1662127500000|2022-09-02 14:05:00|9424.6|9420.8|9411.4|9407.6|9439.6|9435.8|9409.4|9405.6|1141
1662127800000|2022-09-02 14:10:00|9412|9408.2|9448.5|9444.7|9461.5|9458.7|9411.5|9407.9|1234
1662128100000|2022-09-02 14:15:00|9449.5|9445.7|9436.3|9432.5|9462.5|9458.7|9433|9429.2|712
1662128400000|2022-09-02 14:20:00|9436.5|9432.7|9433.4|9430.6|9445.5|9442.7|9425.5|9422.6|488
1662128700000|2022-09-02 14:25:00|9433.5|9430.7|9462.3|9459.5|9463.3|9459.6|9433.3|9429.7|1278
1662129000000|2022-09-02 14:30:00|9462.4|9459.6|9477.1|9473.3|9492.9|9489.1|9459.2|9455.4|2005
1662129300000|2022-09-02 14:35:00|9477.2|9474.3|9486.9|9483.1|9493.9|9491.1|9476|9473.2|1201
1662129600000|2022-09-02 14:40:00|9488|9484.2|9437.6|9434.8|9493.9|9490.1|9435.8|9432.3|2178
1662129900000|2022-09-02 14:45:00|9437.7|9433.9|9474.6|9470.8|9482.2|9478.4|9436.6|9433.8|1710
1662130200000|2022-09-02 14:50:00|9475.6|9471.8|9442.2|9438.4|9479.6|9475.8|9431|9427.3|1615
1662130500000|2022-09-02 14:55:00|9441.9|9438.1|9428.2|9425.4|9454.8|9451|9425.2|9422.4|1274
1662130800000|2022-09-02 15:00:00|9428.3|9424.5|9408.4|9404.6|9428.7|9424.9|9397.3|9393.6|1795
1662131100000|2022-09-02 15:05:00|9408.3|9405.5|9358.5|9354.7|9416.4|9412.6|9344.6|9340.9|2785
1662131400000|2022-09-02 15:10:00|9360.5|9356.7|9381.2|9377.4|9388.6|9385.3|9348.5|9344.7|1547
1662131700000|2022-09-02 15:15:00|9381.3|9377.5|9380.6|9377.8|9398.3|9393.4|9374.5|9370.8|1277
1662132000000|2022-09-02 15:20:00|9380.5|9377.7|9407.4|9403.6|9413.2|9409.4|9379|9375.2|1832
1662132300000|2022-09-02 15:25:00|9407.3|9403.5|9404.2|9401.4|9411.2|9408.4|9371.1|9367.3|6301
1662132600000|2022-09-02 15:30:00|9407.2|9400.4|9413.8|9411|9422.7|9418.9|9385.2|9381.4|3117
1662132900000|2022-09-02 15:35:00|9414.8|9410.5|9410|9406.2|9433.7|9430.9|9404.3|9400.5|1451
1662133200000|2022-09-02 15:40:00|9409|9405.2|9392.1|9388.3|9423.6|9419.9|9381.9|9379.1|935
1662133500000|2022-09-02 15:45:00|9392.9|9389.1|9387.3|9383.5|9396.1|9393.3|9382.1|9378.3|821
1662133800000|2022-09-02 15:50:00|9386.9|9383.1|9391.9|9388.1|9401.7|9398|9374|9370.2|821
1662134100000|2022-09-02 15:55:00|9392.7|9388.9|9401.8|9398|9403.7|9400|9392.7|9388.9|569
1662134400000|2022-09-02 16:00:00|9402.2|9398.4|9431.4|9427.6|9431.4|9428.6|9400.3|9396.5|848
1662134700000|2022-09-02 16:05:00|9433.4|9428.6|9432.3|9428.5|9446.1|9442.3|9430.4|9426.6|1315
1662135000000|2022-09-02 16:10:00|9432.2|9428.4|9430.5|9426.7|9438.3|9435.3|9426.2|9422.4|597
1662135300000|2022-09-02 16:15:00|9430.4|9426.6|9439.2|9436.4|9448.3|9444.5|9417.4|9413.6|831
1662135600000|2022-09-02 16:20:00|9440.6|9436.8|9414.3|9411.5|9440.6|9436.8|9404.8|9401.5|556
1662135900000|2022-09-02 16:25:00|9415.3|9410.5|9452.9|9449.1|9457|9453.2|9406.2|9403.4|1318
1662136200000|2022-09-02 16:30:00|9453|9449.2|9440.1|9436.3|9453.1|9449.3|9417.3|9413.5|1100
1662136500000|2022-09-02 16:35:00|9441|9437.2|9442|9438.2|9452.4|9449.1|9426.2|9422.5|1134
1662136800000|2022-09-02 16:40:00|9443.7|9439.9|9412.2|9408.4|9446.9|9444.1|9405.1|9401.3|828
1662137100000|2022-09-02 16:45:00|9411.3|9408.5|9404.4|9400.6|9414.5|9411.6|9399.4|9396.1|905
1662137400000|2022-09-02 16:50:00|9404.9|9401.1|9376.5|9372.7|9405.4|9401.6|9353.7|9349.9|1691
1662137700000|2022-09-02 16:55:00|9375.5|9371.8|9328.7|9324.9|9385.5|9381.8|9326.7|9323|1509
1662138000000|2022-09-02 17:00:00|9328.6|9325.8|9315.9|9312.1|9334.5|9330.8|9315.9|9312.1|2199
1662138300000|2022-09-02 17:05:00|9314.9|9312.6|9348.9|9345.1|9349.9|9347|9309.1|9306.2|1210
1662138600000|2022-09-02 17:10:00|9349.8|9346|9355|9351.2|9373.9|9370.1|9334.5|9330.7|1027
1662138900000|2022-09-02 17:15:00|9355.9|9352.1|9385.2|9381.4|9394|9391.2|9347.1|9344.3|1069
1662139200000|2022-09-02 17:20:00|9384.3|9380.5|9361|9357.2|9390.7|9386.9|9360|9356.2|715
1662139500000|2022-09-02 17:25:00|9361.1|9358.2|9348.3|9344.5|9362.9|9359.1|9345.1|9341.3|719
1662139800000|2022-09-02 17:30:00|9347.3|9342.7|9339.4|9335.6|9347.3|9343.5|9325.3|9321.5|695
1662140100000|2022-09-02 17:35:00|9338.5|9334.7|9317.3|9313.5|9346.3|9342.5|9316.4|9312.6|631
1662140400000|2022-09-02 17:40:00|9317.4|9314.6|9299.7|9296.9|9326.4|9323.5|9299.7|9296.9|1290
1662140700000|2022-09-02 17:45:00|9299.6|9296.8|9286.7|9283.9|9307.5|9304.7|9286.6|9283.8|2117
1662141000000|2022-09-02 17:50:00|9286.6|9283.8|9290.6|9286.8|9293.6|9289.8|9271.7|9268|944
1662141300000|2022-09-02 17:55:00|9289.7|9286.9|9280.7|9277.9|9291.5|9287.9|9276.7|9273.9|750
1662141600000|2022-09-02 18:00:00|9278.7|9275.9|9326.2|9322.4|9326.3|9322.5|9277.7|9273.9|1637
1662141900000|2022-09-02 18:05:00|9326.3|9322.5|9346.2|9342.4|9364.1|9361.2|9323.3|9320.1|1685
1662142200000|2022-09-02 18:10:00|9348.1|9344.3|9370.7|9366.9|9372.4|9369.1|9340.5|9336.7|1436
1662142500000|2022-09-02 18:15:00|9370.6|9367.8|9354.9|9351.1|9370.7|9367.8|9345.1|9342.3|1394
1662142800000|2022-09-02 18:20:00|9353.9|9350.1|9347.2|9343.4|9365.9|9362.1|9345.2|9341.4|1483
1662143100000|2022-09-02 18:25:00|9346.3|9343.5|9279.4|9275.6|9346.3|9343.5|9272.6|9268.9|7026
1662143400000|2022-09-02 18:30:00|9279.5|9275.7|9284.5|9281.7|9287.5|9284.7|9271.5|9268.7|876
1662143700000|2022-09-02 18:35:00|9283.5|9280.7|9281.6|9277.8|9286.6|9283.8|9275.6|9272.7|501
1662144000000|2022-09-02 18:40:00|9281.1|9277.3|9291.5|9287.7|9294.4|9290.6|9274.6|9270.8|546
1662144300000|2022-09-02 18:45:00|9291|9287.2|9293.3|9289.5|9297.3|9293.5|9283.5|9279.7|222
1662144600000|2022-09-02 18:50:00|9292.9|9289.1|9304.4|9300.6|9313.3|9309.5|9286.9|9283.1|111
1662144900000|2022-09-02 18:55:00|9304|9300.2|9293.4|9289.6|9307.4|9303.6|9292.4|9288.6|114
1662145200000|2022-09-02 19:00:00|9292.5|9289.7|9289|9285.2|9298.4|9294.7|9288.4|9284.7|146
1662145500000|2022-09-02 19:05:00|9289.1|9285.3|9291.5|9287.7|9298.8|9295.6|9284.6|9280.8|496
1662145800000|2022-09-02 19:10:00|9291.4|9287.6|9290.4|9286.6|9295.3|9291.5|9287.3|9283.5|213
1662146100000|2022-09-02 19:15:00|9290.5|9286.7|9286.3|9282.5|9292.4|9288.6|9277.5|9273.7|161
1662146400000|2022-09-02 19:20:00|9286.4|9282.6|9277.3|9273.5|9292.8|9289|9273.3|9270.4|84
1662146700000|2022-09-02 19:25:00|9277.7|9273.9|9277.7|9273.9|9283.1|9279.3|9274.2|9270.4|82
1662147000000|2022-09-02 19:30:00|9279.4|9275.6|9270|9266.2|9285.5|9281.7|9270|9266.2|96
1662147300000|2022-09-02 19:35:00|9269|9266.1|9269.9|9266.1|9286.9|9283.1|9267.9|9264.1|222
1662147600000|2022-09-02 19:40:00|9269.5|9265.7|9290.9|9287.1|9292.8|9289|9266.9|9263.1|132
1662147900000|2022-09-02 19:45:00|9290.8|9288|9300.7|9296.9|9304.2|9300.4|9288.9|9285.1|139
1662148200000|2022-09-02 19:50:00|9300.6|9296.8|9298.6|9294.8|9303.4|9299.6|9296.7|9291.8|141
1662148500000|2022-09-02 19:55:00|9298.7|9295.9|9286.4|9282.6|9300.6|9296.9|9278.4|9274|158
1662148800000|2022-09-02 20:00:00|9286|9282.2|9295.8|9292|9302.4|9298|9284.5|9280.7|135
1662149100000|2022-09-02 20:05:00|9295.9|9292.1|9301.7|9297.9|9304.1|9300.3|9292.4|9288.6|74
1662149400000|2022-09-02 20:10:00|9301.9|9298.1|9298.8|9295|9302.7|9298.9|9295.7|9291.9|37
1662149700000|2022-09-02 20:15:00|9299.2|9295.4|9307.8|9304|9310.2|9306.4|9298.2|9294.4|60
1662150000000|2022-09-02 20:20:00|9307.3|9303.5|9317.8|9314|9321.8|9318|9305.8|9302|69
1662150300000|2022-09-02 20:25:00|9317.2|9313.4|9320.8|9317|9326.8|9323.1|9313.2|9309.4|46
1662150600000|2022-09-02 20:30:00|9319.9|9316.1|9323.1|9319.3|9325.6|9319.9|9306.2|9302.4|113
1662150900000|2022-09-02 20:35:00|9323|9319.2|9311.1|9307.3|9325|9321.2|9307|9303.2|90
1662151200000|2022-09-02 20:40:00|9311.2|9307.4|9308.6|9304.8|9313.7|9308.3|9306.1|9302.3|70
1662151500000|2022-09-02 20:45:00|9309.8|9302|9300.5|9296.7|9311.7|9307.9|9300.5|9296.7|73
1662151800000|2022-09-02 20:50:00|9299.5|9295.7|9309|9305.2|9312.6|9306.3|9297.5|9294.7|36
1662152100000|2022-09-02 20:55:00|9310.7|9306.9|9329.7|9321.9|9331.6|9325.7|9309|9303.4|67
1662152400000|2022-09-02 21:00:00|9329.6|9321.8|9329.6|9321.8|9329.6|9321.8|9329.6|9321.8|0
1662328800000|2022-09-04 22:00:00|9325|9317.2|9345.4|9337.6|9348.3|9344.9|9307.9|9300.1|211
1662329100000|2022-09-04 22:05:00|9345.8|9338|9355.9|9348.1|9356.8|9350.1|9338.8|9333.5|111
1662329400000|2022-09-04 22:10:00|9355.8|9348|9378.4|9374.6|9380.8|9374.6|9355.5|9348|222
1662329700000|2022-09-04 22:15:00|9377.3|9373.5|9366.1|9358.3|9377.9|9373.5|9361.7|9353.9|88
1662330000000|2022-09-04 22:20:00|9366.2|9358.4|9386.9|9379.1|9387.9|9384.6|9366.2|9358.4|51
1662330300000|2022-09-04 22:25:00|9387.4|9379.6|9384.6|9380.8|9388.7|9384.6|9381.5|9377.7|37
1662330600000|2022-09-04 22:30:00|9384.5|9380.7|9400.7|9396.9|9406.3|9398.5|9383.5|9379.6|59
1662330900000|2022-09-04 22:35:00|9400.8|9397|9399.3|9396.5|9404.5|9397|9399.1|9395.4|135
1662331200000|2022-09-04 22:40:00|9400.1|9396.3|9399.1|9395.3|9400.1|9396.8|9398.2|9395.3|74
1662331500000|2022-09-04 22:45:00|9399.2|9395.4|9397.9|9395.1|9400.6|9396.8|9397.9|9395.1|29
1662331800000|2022-09-04 22:50:00|9398|9395.2|9399.4|9395.6|9399.5|9396.2|9397.9|9395.1|62
1662332100000|2022-09-04 22:55:00|9399|9395.2|9404.4|9396.6|9419.8|9413.2|9397.9|9393.9|315
1662332400000|2022-09-04 23:00:00|9404.5|9396.7|9406.5|9398.7|9412.5|9404.7|9403.6|9396.7|64
1662332700000|2022-09-04 23:05:00|9406.4|9398.6|9397.8|9394|9410.8|9403|9397.6|9392.7|138
1662333000000|2022-09-04 23:10:00|9397.7|9393.9|9402.3|9394.5|9405.9|9398.6|9397.7|9393.2|12
1662333300000|2022-09-04 23:15:00|9401.7|9393.9|9403.2|9395.4|9404.1|9397.4|9397.7|9392.9|43
1662333600000|2022-09-04 23:20:00|9402.7|9394.9|9412.7|9404.9|9414.7|9406.9|9402.2|9394.4|13
1662333900000|2022-09-04 23:25:00|9412.3|9404.5|9407.2|9403.4|9416.2|9411.3|9407.2|9401.8|12
1662334200000|2022-09-04 23:30:00|9410.2|9402.4|9416.7|9408.9|9418.7|9410.9|9409.1|9401.4|7
1662334500000|2022-09-04 23:35:00|9417.1|9409.3|9416.1|9408.3|9419.2|9411.4|9405.7|9401.9|55
1662334800000|2022-09-04 23:40:00|9415.7|9407.9|9418.8|9411|9419.8|9414.4|9413.2|9406.9|7
1662335100000|2022-09-04 23:45:00|9418.7|9410.9|9426.6|9422.8|9427.1|9423.3|9414.8|9407|120
1662335400000|2022-09-04 23:50:00|9429|9421.2|9429.2|9421.4|9432.2|9426.8|9426.6|9421.2|17
1662335700000|2022-09-04 23:55:00|9429.1|9421.3|9427.7|9423.9|9432.9|9426.8|9425.2|9421.3|26
1662336000000|2022-09-05 00:00:00|9430.2|9422.4|9430.1|9426.3|9437.1|9431.7|9427.8|9422.4|70
1662336300000|2022-09-05 00:05:00|9430.5|9426.7|9432.2|9429.4|9435.1|9430.4|9426.2|9421.6|54
1662336600000|2022-09-05 00:10:00|9431.2|9428.4|9435.8|9432|9450|9443.7|9431.2|9428.4|80
1662336900000|2022-09-05 00:15:00|9435|9431.2|9426.2|9422.4|9441.2|9434.9|9425.2|9421.1|65
1662337200000|2022-09-05 00:20:00|9426.1|9423.4|9426|9423.2|9433.1|9426.9|9425.1|9422.2|35
1662337500000|2022-09-05 00:25:00|9426.1|9423.3|9426.3|9422.5|9431.2|9426.5|9425.1|9421.3|47
1662337800000|2022-09-05 00:30:00|9426.4|9422.6|9434.4|9426.6|9442.4|9437|9426.4|9422.6|41
1662338100000|2022-09-05 00:35:00|9432|9428.2|9433|9429.2|9439.7|9435.9|9424.4|9420.5|181
1662338400000|2022-09-05 00:40:00|9434.6|9426.8|9432.8|9429|9438.4|9433.1|9427.1|9423.3|20
1662338700000|2022-09-05 00:45:00|9434|9426.2|9428.9|9425.1|9445.3|9439|9426.8|9421.4|21
1662339000000|2022-09-05 00:50:00|9432.3|9424.5|9418.7|9414.9|9434.1|9428|9414.6|9409|32
1662339300000|2022-09-05 00:55:00|9420.3|9412.5|9412.6|9404.8|9422.7|9415.8|9411|9403.2|52
1662339600000|2022-09-05 01:00:00|9413.2|9405.4|9425.1|9417.3|9436.1|9429.3|9404.2|9400.2|459
1662339900000|2022-09-05 01:05:00|9424.9|9417.1|9420.2|9416.4|9437.2|9430.3|9408.4|9403|185
1662340200000|2022-09-05 01:10:00|9420.4|9416.6|9421.4|9417.6|9430.3|9424.6|9417.3|9410.4|89
1662340500000|2022-09-05 01:15:00|9421.3|9417.5|9448.2|9440.4|9449|9442.6|9416.5|9411.2|111
1662340800000|2022-09-05 01:20:00|9448.3|9440.5|9455.6|9451.8|9466.3|9459.3|9443.9|9436.5|80
1662341100000|2022-09-05 01:25:00|9456.1|9448.3|9451.8|9448|9457|9451.6|9443.7|9437.7|61
1662341400000|2022-09-05 01:30:00|9451.6|9447.8|9434.9|9431.1|9453.6|9448.3|9429.4|9423.3|323
1662341700000|2022-09-05 01:35:00|9435.8|9432|9429.6|9425.8|9436.1|9433.1|9422.6|9417.1|73
1662342000000|2022-09-05 01:40:00|9430|9426.2|9435.1|9431.3|9440.2|9435.3|9427.1|9423.3|113
1662342300000|2022-09-05 01:45:00|9437.3|9433.5|9445|9441.2|9450.6|9444.8|9434.8|9429.1|74
1662342600000|2022-09-05 01:50:00|9445.8|9438|9440.9|9437.1|9452.3|9447|9438.2|9432.9|41
1662342900000|2022-09-05 01:55:00|9442.1|9438.3|9440.2|9436.4|9448.4|9442.6|9434.6|9430.8|49
1662343200000|2022-09-05 02:00:00|9443|9435.2|9454|9450.2|9456.3|9452.3|9441|9435.2|64
1662343500000|2022-09-05 02:05:00|9453.8|9450|9442.4|9434.6|9462.2|9456.6|9440.5|9434.6|126
1662343800000|2022-09-05 02:10:00|9441|9437.2|9437.7|9433.9|9442.7|9437.8|9435.6|9429.7|58
1662344100000|2022-09-05 02:15:00|9437.8|9434|9431.9|9428.1|9439.1|9434|9431.3|9425.1|11
1662344400000|2022-09-05 02:20:00|9431.4|9427.6|9416.8|9413|9436.9|9431.5|9415|9412|81
1662344700000|2022-09-05 02:25:00|9415.8|9412|9418.6|9414.8|9422.3|9418.5|9413.6|9407.3|90
1662345000000|2022-09-05 02:30:00|9417.7|9414.9|9412.2|9408.4|9423.4|9420.1|9412.1|9406.9|60
1662345300000|2022-09-05 02:35:00|9412.1|9408.3|9403.1|9399.3|9415.5|9409.3|9400.9|9396.9|81
1662345600000|2022-09-05 02:40:00|9403.2|9399.4|9401.7|9393.9|9408.9|9403.4|9398.2|9393.7|43
1662345900000|2022-09-05 02:45:00|9402.2|9394.4|9409.2|9405.4|9416.7|9411.3|9400.7|9394.4|27
1662346200000|2022-09-05 02:50:00|9407.8|9405|9420.9|9417.1|9422.4|9417.1|9407.2|9401|24
1662346500000|2022-09-05 02:55:00|9420.5|9416.7|9421.1|9417.3|9423.7|9419|9416.6|9411.6|14
1662346800000|2022-09-05 03:00:00|9422.7|9414.9|9430.2|9422.4|9430.2|9425.5|9418.1|9414.3|88
1662347100000|2022-09-05 03:05:00|9427.8|9424|9436.2|9432.4|9441.9|9436.4|9427.8|9422.4|99
1662347400000|2022-09-05 03:10:00|9436|9432.2|9446.6|9442.8|9449.7|9443.9|9433.4|9427.7|46
1662347700000|2022-09-05 03:15:00|9447|9443.2|9445.8|9443|9450.9|9446.1|9444.4|9439.7|83
1662348000000|2022-09-05 03:20:00|9445.9|9443.1|9452.1|9448.3|9458.7|9452.3|9445|9440.9|144
1662348300000|2022-09-05 03:25:00|9452.2|9448.4|9453|9449.2|9458.5|9452.3|9450.7|9445.8|59
1662348600000|2022-09-05 03:30:00|9455.4|9447.6|9455.4|9451.6|9456.8|9453|9447.6|9442.8|68
1662348900000|2022-09-05 03:35:00|9455.3|9451.5|9461|9457.2|9464|9459.3|9453.9|9449.1|56
1662349200000|2022-09-05 03:40:00|9461.1|9457.3|9464.9|9461.1|9466.8|9463|9459.6|9454.2|32
1662349500000|2022-09-05 03:45:00|9465|9461.2|9467.5|9463.7|9467.5|9463.7|9463|9459.2|19
1662349800000|2022-09-05 03:50:00|9467.4|9463.6|9466.4|9462.6|9468.9|9465.1|9464.5|9459.3|14
1662350100000|2022-09-05 03:55:00|9466.3|9462.5|9466.1|9462.3|9469.7|9464.3|9462.8|9459|72
1662350400000|2022-09-05 04:00:00|9466.6|9462.8|9468.4|9464.6|9469.3|9464.6|9464.5|9460.7|64
1662350700000|2022-09-05 04:05:00|9468.5|9464.7|9469.2|9465.4|9471.1|9467.4|9467.2|9464.3|57
1662351000000|2022-09-05 04:10:00|9470.1|9466.3|9469.6|9465.8|9471.6|9467.4|9467.3|9463.3|56
1662351300000|2022-09-05 04:15:00|9470.1|9466.3|9476.1|9473.3|9484.7|9480.9|9467.1|9463.5|168
1662351600000|2022-09-05 04:20:00|9476.2|9473.4|9480.1|9476.3|9482.1|9476.3|9473.2|9469.4|84
1662351900000|2022-09-05 04:25:00|9479.5|9475.7|9487.3|9483.5|9490|9485.5|9478.2|9474.4|87
1662352200000|2022-09-05 04:30:00|9486.8|9483|9494.8|9491|9494.8|9491|9485.3|9481.5|92
1662352500000|2022-09-05 04:35:00|9493.8|9490|9491.8|9488|9494.8|9490.9|9490.8|9485|56
1662352800000|2022-09-05 04:40:00|9492|9488.2|9487.8|9484|9493.3|9489.5|9487.4|9483.6|38
1662353100000|2022-09-05 04:45:00|9487.9|9484.1|9477.2|9473.4|9487.9|9484.1|9477.1|9473.2|88
1662353400000|2022-09-05 04:50:00|9477.1|9473.3|9472.8|9469|9477.7|9474.4|9472.3|9466.6|49
1662353700000|2022-09-05 04:55:00|9474|9470.2|9480.4|9477.6|9482.9|9478|9471.6|9465.8|151
1662354000000|2022-09-05 05:00:00|9480.3|9477.5|9487|9483.2|9491.9|9486.6|9479.2|9476.4|70
1662354300000|2022-09-05 05:05:00|9486.9|9483.1|9478.1|9474.3|9488.9|9483.7|9477.1|9473.2|79
1662354600000|2022-09-05 05:10:00|9478.5|9474.7|9478.4|9474.6|9485.3|9481.5|9473|9468.7|129
1662354900000|2022-09-05 05:15:00|9478.8|9475|9474.9|9471.1|9481.4|9477|9474.1|9469.4|40
1662355200000|2022-09-05 05:20:00|9478.1|9470.3|9469.4|9465.6|9478.3|9472.6|9467.3|9463.5|108
1662355500000|2022-09-05 05:25:00|9469.5|9465.7|9463|9460.2|9473.9|9470.1|9462.9|9460.1|243
1662355800000|2022-09-05 05:30:00|9462.9|9460.1|9472.8|9469|9475.1|9471.3|9462.7|9459|258
1662356100000|2022-09-05 05:35:00|9473.2|9469.4|9473.9|9470.1|9479.7|9475.9|9470.8|9468|135
1662356400000|2022-09-05 05:40:00|9474.1|9470.3|9474.7|9470.9|9479.3|9475.5|9472.5|9468.7|85
1662356700000|2022-09-05 05:45:00|9473.8|9471|9472.5|9469.7|9478.7|9473.7|9471|9468|266
1662357000000|2022-09-05 05:50:00|9474.6|9470.8|9473.8|9470|9479.9|9476.1|9472.6|9468.8|155
1662357300000|2022-09-05 05:55:00|9473.9|9470.1|9483.1|9479.3|9484.8|9480.9|9472|9468.5|125
1662357600000|2022-09-05 06:00:00|9482|9478.2|9480.8|9478|9485.9|9482.1|9476.5|9471|183
1662357900000|2022-09-05 06:05:00|9481.1|9478.3|9478|9474.2|9486.2|9482.4|9475.4|9470.9|237
1662358200000|2022-09-05 06:10:00|9478.4|9474.6|9487.7|9483.9|9489.7|9485.4|9478.4|9474.6|303
1662358500000|2022-09-05 06:15:00|9486.8|9484|9495.2|9491.4|9506.5|9503.6|9485.2|9481.4|271
1662358800000|2022-09-05 06:20:00|9495.6|9491.8|9500.6|9496.8|9503.3|9499|9487.4|9482.6|140
1662359100000|2022-09-05 06:25:00|9500.5|9496.7|9477.6|9474.8|9500.5|9496.7|9477.6|9474.1|240
1662359400000|2022-09-05 06:30:00|9478.4|9474.6|9487.9|9484.1|9490.2|9485.7|9477.3|9473.5|150
1662359700000|2022-09-05 06:35:00|9488.1|9484.3|9504.6|9500.8|9506.6|9503.7|9487.3|9484.3|176
1662360000000|2022-09-05 06:40:00|9504.5|9500.7|9507.6|9503.8|9520.5|9516.7|9504.5|9500.7|432
1662360300000|2022-09-05 06:45:00|9507.5|9503.7|9500.9|9497.1|9514.6|9509.1|9499.9|9495.5|228
1662360600000|2022-09-05 06:50:00|9500.7|9496.9|9497.4|9493.6|9517.1|9513|9492.5|9486.2|375
1662360900000|2022-09-05 06:55:00|9497.3|9493.5|9509.1|9505.3|9514.1|9509.9|9492.3|9488.5|257
1662361200000|2022-09-05 07:00:00|9509|9505.2|9501.8|9498|9521.3|9518.5|9494.9|9491.1|237
1662361500000|2022-09-05 07:05:00|9501.7|9498.9|9501.5|9497.7|9514.6|9510.2|9491.9|9488.1|430
1662361800000|2022-09-05 07:10:00|9501.3|9497.5|9492.9|9489.1|9508.6|9503.4|9486.2|9482.2|293
1662362100000|2022-09-05 07:15:00|9492.8|9490|9486.1|9482.3|9504.1|9500.3|9484.7|9478.5|312
1662362400000|2022-09-05 07:20:00|9485.9|9482.1|9507.4|9503.6|9510.9|9507.1|9485.4|9479.6|298
1662362700000|2022-09-05 07:25:00|9507.5|9503.7|9516.3|9512.5|9516.6|9512.8|9496.7|9492.7|363
1662363000000|2022-09-05 07:30:00|9516.5|9512.7|9520.3|9516.5|9521.7|9518.9|9510.4|9506.7|378
1662363300000|2022-09-05 07:35:00|9520.4|9516.6|9536.4|9532.6|9547.9|9545.1|9520.4|9516.6|1124
1662363600000|2022-09-05 07:40:00|9535.5|9531.7|9505.6|9501.8|9541|9537.2|9502.9|9499.1|465
1662363900000|2022-09-05 07:45:00|9505.1|9501.3|9506.5|9502.7|9518.4|9514.6|9504.6|9500.8|226
1662364200000|2022-09-05 07:50:00|9506.1|9502.3|9502.9|9499.1|9506.4|9502.6|9482.9|9479.1|616
1662364500000|2022-09-05 07:55:00|9502.7|9498.9|9490.9|9487.1|9513.2|9509.4|9487|9483.2|700
1662364800000|2022-09-05 08:00:00|9491.3|9487.5|9487.6|9483.8|9504.7|9501|9476.1|9473.3|1160
1662365100000|2022-09-05 08:05:00|9488|9484.2|9520.3|9516.5|9538.9|9535.1|9487.7|9483.9|627
1662365400000|2022-09-05 08:10:00|9520.4|9516.6|9522.2|9518.4|9536.7|9531.7|9510.9|9507.1|576
1662365700000|2022-09-05 08:15:00|9523.2|9519.4|9521.5|9517.7|9535|9531.2|9516.6|9512.8|569
1662366000000|2022-09-05 08:20:00|9521.8|9518|9527.7|9523.9|9533.2|9529.4|9508.9|9505.1|677
1662366300000|2022-09-05 08:25:00|9528.9|9525.1|9525.6|9521.8|9531.9|9527.3|9512.3|9508.5|2710
1662366600000|2022-09-05 08:30:00|9524.7|9520.9|9522.2|9518.4|9544.6|9540.9|9519|9515.2|2286
1662366900000|2022-09-05 08:35:00|9522.6|9518.8|9518.9|9516.1|9537.4|9533.6|9518.8|9515.2|536
1662367200000|2022-09-05 08:40:00|9519|9516.2|9530.7|9526.9|9533.4|9529.6|9512.9|9509.2|779
1662367500000|2022-09-05 08:45:00|9530.5|9526.7|9519.1|9515.3|9533.6|9530.8|9501.4|9497.4|345
1662367800000|2022-09-05 08:50:00|9519|9516.2|9520.9|9517.1|9524.4|9518.2|9511.1|9507.3|182
1662368100000|2022-09-05 08:55:00|9521.4|9517.6|9526.8|9523|9534.1|9530.5|9519|9515.2|597
1662368400000|2022-09-05 09:00:00|9524.9|9521.1|9515.8|9512|9546.6|9543.6|9513.7|9509|1248
1662368700000|2022-09-05 09:05:00|9515.7|9511.9|9527.9|9524.1|9539.3|9535.5|9513.7|9508.8|535
1662369000000|2022-09-05 09:10:00|9527.7|9523.9|9531|9527.2|9536.7|9533.9|9523.7|9520.9|361
1662369300000|2022-09-05 09:15:00|9530.9|9528.1|9527.2|9523.4|9538|9534.2|9527.1|9523.4|662
1662369600000|2022-09-05 09:20:00|9527|9523.2|9513.5|9509.7|9527|9523.2|9505.1|9501.3|937
1662369900000|2022-09-05 09:25:00|9513.1|9509.3|9521|9517.2|9525.3|9521.5|9508|9504.2|726
1662370200000|2022-09-05 09:30:00|9519.5|9515.7|9508.5|9504.7|9521.9|9518.1|9496.6|9493.8|875
1662370500000|2022-09-05 09:35:00|9508|9504.2|9519.9|9516.1|9532.4|9528.9|9501.4|9497.6|743
1662370800000|2022-09-05 09:40:00|9519.5|9515.7|9529.7|9525.9|9536.7|9533.7|9519.5|9515.5|741
1662371100000|2022-09-05 09:45:00|9530.9|9527.1|9521.3|9517.5|9543.7|9539.9|9516.4|9511.3|574
1662371400000|2022-09-05 09:50:00|9519.3|9515.5|9527.4|9523.6|9530.1|9526.3|9511.1|9505.3|505
1662371700000|2022-09-05 09:55:00|9526.6|9522.8|9536.6|9532.8|9539.6|9535.8|9521.6|9517.9|716
1662372000000|2022-09-05 10:00:00|9537.3|9533.5|9522|9518.2|9542.3|9538.5|9517.5|9513.8|499
1662372300000|2022-09-05 10:05:00|9522.5|9518.7|9544|9540.2|9544|9540.2|9515.5|9511.7|881
1662372600000|2022-09-05 10:10:00|9543|9539.2|9542.6|9538.8|9547.3|9543.5|9533.8|9529|574
1662372900000|2022-09-05 10:15:00|9542.2|9538.4|9548.1|9544.3|9552.5|9548.7|9535.2|9531.4|602
1662373200000|2022-09-05 10:20:00|9547.6|9543.8|9543.8|9540|9548|9544.2|9536.5|9532.7|454
1662373500000|2022-09-05 10:25:00|9543.7|9540.9|9541|9537.2|9551.1|9547.7|9539.4|9535.6|497
1662373800000|2022-09-05 10:30:00|9541.4|9537.6|9528.9|9525.1|9546.2|9542.4|9523.9|9520.2|370
1662374100000|2022-09-05 10:35:00|9528.8|9526|9543|9539.2|9550.9|9547.1|9525.5|9521.7|644
1662374400000|2022-09-05 10:40:00|9542.6|9538.8|9534.7|9530.9|9544.1|9540.2|9532|9528.2|603
1662374700000|2022-09-05 10:45:00|9534.6|9530.8|9521.4|9518.6|9539|9535.2|9520.4|9516.6|512
1662375000000|2022-09-05 10:50:00|9521.1|9517.6|9532.1|9528.3|9538.7|9534.9|9517.4|9514.6|761
1662375300000|2022-09-05 10:55:00|9531.7|9527.9|9535|9531.2|9536.9|9533.1|9524.3|9520.5|245
1662375600000|2022-09-05 11:00:00|9535.4|9531.6|9545.6|9541.8|9548|9544.2|9534.9|9531.2|410
1662375900000|2022-09-05 11:05:00|9545.2|9541.4|9550.8|9548|9551.4|9548.2|9544.7|9540.9|441
1662376200000|2022-09-05 11:10:00|9547.6|9544.8|9557.5|9554.7|9560.2|9556.5|9541.9|9538.1|766
1662376500000|2022-09-05 11:15:00|9558.9|9555.1|9590.3|9586.5|9596.1|9592.3|9557.5|9554.7|1228
1662376800000|2022-09-05 11:20:00|9590.1|9586.3|9591.3|9587.5|9595.7|9592.4|9587.2|9583.5|620
1662377100000|2022-09-05 11:25:00|9590.3|9587.6|9594.1|9591.3|9600.9|9597.1|9590.3|9587.5|445
1662377400000|2022-09-05 11:30:00|9595|9591.2|9591.8|9588|9614.5|9611.6|9586.4|9582.6|798
1662377700000|2022-09-05 11:35:00|9591.9|9588.1|9597.5|9593.7|9603.9|9601.1|9586.4|9582.6|218
1662378000000|2022-09-05 11:40:00|9597.9|9594.1|9607.6|9604.8|9611.6|9608.5|9593.7|9590|323
1662378300000|2022-09-05 11:45:00|9607.4|9603.6|9631|9627.2|9644.4|9640.6|9604.3|9600.5|2014
1662378600000|2022-09-05 11:50:00|9630.9|9627.1|9615.5|9612.7|9643.6|9639.8|9611|9607.2|1738
1662378900000|2022-09-05 11:55:00|9615.8|9613|9609.7|9605.9|9621.4|9617|9592.6|9589.6|767
1662379200000|2022-09-05 12:00:00|9610|9606.2|9622.3|9618.5|9634.6|9630.8|9610|9604.9|519
1662379500000|2022-09-05 12:05:00|9622.2|9618.4|9613.7|9609.9|9633.1|9629.3|9600|9597.2|692
1662379800000|2022-09-05 12:10:00|9613.8|9610|9605.4|9601.6|9633.5|9629.7|9600.9|9597.1|810
1662380100000|2022-09-05 12:15:00|9605.5|9601.7|9597.2|9593.4|9608.9|9605.1|9564.7|9560.9|1711
1662380400000|2022-09-05 12:20:00|9597.7|9593.9|9631.8|9628|9636.6|9633|9597.7|9593.9|527
1662380700000|2022-09-05 12:25:00|9632.5|9628.7|9625|9621.2|9638.9|9635.1|9619.9|9616.6|546
1662381000000|2022-09-05 12:30:00|9624.9|9621.1|9614|9610.2|9625.7|9622.1|9608.1|9603.7|585
1662381300000|2022-09-05 12:35:00|9614.5|9610.7|9630.5|9626.7|9630.5|9627.7|9610.8|9607|543
1662381600000|2022-09-05 12:40:00|9632.8|9627.7|9634.4|9630.6|9638.3|9635.4|9628.9|9625.1|406
1662381900000|2022-09-05 12:45:00|9634.3|9631.5|9606.9|9603.1|9635.3|9631.5|9603.3|9599.5|860
1662382200000|2022-09-05 12:50:00|9607.9|9604.1|9606.9|9603.1|9627|9623.2|9601.9|9598.1|476
1662382500000|2022-09-05 12:55:00|9605.2|9602.4|9612.6|9608.8|9620.6|9616.8|9596.1|9593.1|518
1662382800000|2022-09-05 13:00:00|9612.1|9608.3|9589.8|9586|9615.1|9611.3|9584.9|9581.1|1260
1662383100000|2022-09-05 13:05:00|9589.7|9585.9|9612.4|9608.6|9620.3|9616.5|9572.5|9568.7|1026
1662383400000|2022-09-05 13:10:00|9612.8|9609|9618.4|9614.6|9621.7|9617.9|9592.6|9588.8|335
1662383700000|2022-09-05 13:15:00|9618.9|9615.1|9649.2|9645.4|9649.4|9646.3|9612.1|9608.3|820
1662384000000|2022-09-05 13:20:00|9648.3|9645.5|9651.1|9648.3|9661.1|9657.3|9643.2|9639.7|968
1662384300000|2022-09-05 13:25:00|9652|9648.2|9640.1|9636.3|9653.2|9649.4|9638.1|9634.4|595
1662384600000|2022-09-05 13:30:00|9640.2|9636.4|9625.4|9621.6|9640.2|9636.4|9621.4|9618.1|889
1662384900000|2022-09-05 13:35:00|9625.3|9622.5|9600.4|9597.6|9626.2|9622.7|9596.6|9592.8|659
1662385200000|2022-09-05 13:40:00|9600.5|9597.7|9594.8|9591|9607.9|9604.9|9592.9|9590|476
1662385500000|2022-09-05 13:45:00|9594|9590.2|9612.5|9608.7|9615.4|9612.6|9587.9|9583.6|885
1662385800000|2022-09-05 13:50:00|9612.6|9608.8|9633.2|9629.4|9638.6|9635.2|9608.5|9604.8|1836
1662386100000|2022-09-05 13:55:00|9633.3|9630.4|9631.6|9627.8|9655.7|9651.9|9628|9624.2|1379
1662386400000|2022-09-05 14:00:00|9630.7|9626.9|9629.6|9625.8|9640.8|9637.1|9620|9617.2|712
1662386700000|2022-09-05 14:05:00|9629.1|9625.3|9648.6|9644.8|9650.5|9646.7|9628.5|9624.8|410
1662387000000|2022-09-05 14:10:00|9648.5|9645.7|9644.8|9641|9649.6|9646|9642.8|9639.9|621
1662387300000|2022-09-05 14:15:00|9644.7|9640.9|9644.2|9640.4|9647.8|9645|9635.7|9632|546
1662387600000|2022-09-05 14:20:00|9643.8|9640|9651.7|9648.9|9654.5|9650.7|9642.7|9639|232
1662387900000|2022-09-05 14:25:00|9651.6|9648.8|9656.7|9653.9|9664.3|9660.7|9645.6|9642.7|851
1662388200000|2022-09-05 14:30:00|9657.8|9654|9657.5|9653.7|9663.8|9660.9|9651.3|9647.5|953
1662388500000|2022-09-05 14:35:00|9656.5|9653.6|9664.6|9660.8|9668.5|9664.8|9654.7|9651.7|746
1662388800000|2022-09-05 14:40:00|9663.6|9660.7|9649.8|9647|9665.4|9662.5|9648.8|9645|1212
1662389100000|2022-09-05 14:45:00|9650.7|9646.9|9638.3|9634.5|9652.6|9649.3|9634.3|9631.1|1147
1662389400000|2022-09-05 14:50:00|9638.2|9635.4|9641.3|9637.5|9646|9643.2|9625.5|9622.5|1939
1662389700000|2022-09-05 14:55:00|9641.1|9638.3|9633.3|9629.5|9650.2|9647.4|9631|9627.3|1024
1662390000000|2022-09-05 15:00:00|9633.2|9629.4|9622.4|9618.6|9635.2|9631.4|9620.2|9616.4|995
1662390300000|2022-09-05 15:05:00|9623.4|9619.6|9597.1|9593.3|9641|9637.2|9596|9593.1|1599
1662390600000|2022-09-05 15:10:00|9596.1|9593.2|9599.7|9595.9|9620.3|9616.6|9594.6|9590.8|828
1662390900000|2022-09-05 15:15:00|9600.1|9596.3|9568|9564.2|9605.9|9602.9|9537.6|9532.8|3148
1662391200000|2022-09-05 15:20:00|9568.3|9564.5|9533.5|9529.7|9579.8|9576|9530.7|9527.9|1600
1662391500000|2022-09-05 15:25:00|9535.5|9531.7|9524|9520.2|9558.3|9555|9521.6|9517.8|4370
1662391800000|2022-09-05 15:30:00|9524.6|9520.8|9515.1|9511.3|9539.5|9535.7|9503.6|9499.8|3575
1662392100000|2022-09-05 15:35:00|9516.7|9512.9|9526.9|9523.1|9530.8|9527|9507|9503.3|832
1662392400000|2022-09-05 15:40:00|9523.1|9519.3|9512.2|9509.4|9529|9525.2|9510.6|9506|861
1662392700000|2022-09-05 15:45:00|9512.1|9509.3|9497.5|9493.7|9516.3|9513.4|9493.7|9490|808
1662393000000|2022-09-05 15:50:00|9496.5|9492.7|9499|9495.2|9499|9495.3|9485.1|9482.2|716
1662393300000|2022-09-05 15:55:00|9499.1|9495.3|9507|9503.2|9514.7|9511.8|9496.1|9493.3|597
1662393600000|2022-09-05 16:00:00|9506.3|9502.5|9508.7|9504.9|9512.6|9508.9|9499.6|9496.7|282
1662393900000|2022-09-05 16:05:00|9508.6|9505.8|9501.5|9497.7|9518.6|9514.8|9500.6|9496.9|625
1662394200000|2022-09-05 16:10:00|9501.6|9497.8|9492.6|9489.8|9505.1|9501.3|9492.6|9489.8|280
1662394500000|2022-09-05 16:15:00|9491.8|9489|9492.4|9488.6|9493.7|9490.8|9482.7|9479.4|300
1662394800000|2022-09-05 16:20:00|9489.4|9485.6|9498.8|9496|9503.7|9499.9|9475.7|9472|1339
1662395100000|2022-09-05 16:25:00|9499.7|9495.9|9537.3|9533.5|9537.3|9533.5|9492.3|9488.5|808
1662395400000|2022-09-05 16:30:00|9537.2|9533.4|9534|9530.2|9538|9534.3|9522.3|9519.5|367
1662395700000|2022-09-05 16:35:00|9533|9529.2|9538.3|9534.5|9544.3|9540.5|9529.1|9525.3|634
1662396000000|2022-09-05 16:40:00|9538.8|9535|9517.8|9514|9546.4|9542.6|9516.8|9513|551
1662396300000|2022-09-05 16:45:00|9517.9|9514.1|9527.4|9523.6|9527.4|9523.6|9502.1|9498.3|704
1662396600000|2022-09-05 16:50:00|9526.5|9523.7|9543.3|9539.5|9544.4|9540.6|9514.5|9510.7|561
1662396900000|2022-09-05 16:55:00|9542.4|9538.6|9542|9538.2|9553.8|9549|9534.3|9530.4|1343
1662397200000|2022-09-05 17:00:00|9542.5|9538.7|9546.2|9542.4|9553.6|9549.8|9541.9|9537.1|195
1662397500000|2022-09-05 17:05:00|9548.6|9540.8|9522.9|9520.1|9548.6|9544.8|9522.9|9520|323
1662397800000|2022-09-05 17:10:00|9522.8|9520|9510.2|9507.4|9523.8|9521|9508.1|9505|239
1662398100000|2022-09-05 17:15:00|9514.2|9506.4|9488.8|9485|9525|9518.4|9487.4|9481.5|492
1662398400000|2022-09-05 17:20:00|9488.7|9484.9|9477.9|9475.1|9502.7|9498.9|9472.3|9469.3|476
1662398700000|2022-09-05 17:25:00|9478.8|9475|9493.4|9489.6|9495.5|9490.5|9478.8|9475|181
1662399000000|2022-09-05 17:30:00|9493.5|9489.7|9493.5|9489.7|9493.5|9489.7|9493.5|9489.7|0
1662414000000|2022-09-05 21:40:00|9492.8|9489|9492.8|9489|9492.8|9489|9492.8|9489|0
1662414300000|2022-09-05 21:45:00|9492.7|9488.9|9492.7|9488.9|9492.7|9488.9|9492.7|9488.9|0
1662422400000|2022-09-06 00:00:00|9491|9488.2|9456.6|9452.8|9505|9499.4|9449.5|9444.2|477
1662422700000|2022-09-06 00:05:00|9457.4|9453.6|9469.5|9465.7|9471.5|9465.7|9438.9|9433.7|368
1662423000000|2022-09-06 00:10:00|9469.6|9465.8|9490.1|9486.3|9490.1|9486.3|9465.9|9460.6|210
1662423300000|2022-09-06 00:15:00|9490.8|9487|9487|9483.2|9495.1|9489.8|9479.6|9475.4|39
1662423600000|2022-09-06 00:20:00|9486.9|9483.1|9489|9485.2|9496.6|9490.3|9486.9|9481.5|44
1662423900000|2022-09-06 00:25:00|9489.1|9485.3|9483.1|9479.3|9493.7|9489.3|9480.1|9476.3|22
1662424200000|2022-09-06 00:30:00|9482.9|9479.1|9486.5|9482.7|9490.5|9484.3|9478.2|9472.9|71
1662424500000|2022-09-06 00:35:00|9486.1|9482.3|9484.9|9481.1|9492.5|9487.2|9484.6|9480.3|27
1662424800000|2022-09-06 00:40:00|9489.6|9481.8|9497.3|9493.5|9497.3|9493.5|9488.8|9481.8|50
1662425100000|2022-09-06 00:45:00|9496.3|9492.9|9514|9510.2|9516|9511|9496.3|9492.9|99
1662425400000|2022-09-06 00:50:00|9517.5|9509.7|9522.3|9518.5|9522.7|9518.5|9508|9501.7|107
1662425700000|2022-09-06 00:55:00|9521.2|9517.4|9521.8|9518|9529.4|9524|9516.7|9510.5|67
1662426000000|2022-09-06 01:00:00|9522|9519.2|9533.4|9529.6|9541.4|9536|9522|9517.5|272
1662426300000|2022-09-06 01:05:00|9533.9|9530.1|9530|9526.2|9543|9539.2|9527.1|9523.3|327
1662426600000|2022-09-06 01:10:00|9529.9|9526.1|9520.2|9516.4|9531.5|9526.1|9516|9509.9|121
1662426900000|2022-09-06 01:15:00|9520|9516.2|9515.3|9511.5|9524.2|9519.3|9509.6|9504.9|107
1662427200000|2022-09-06 01:20:00|9515.1|9511.3|9516.3|9512.5|9520.8|9515.9|9514.6|9510.6|55
1662427500000|2022-09-06 01:25:00|9516.7|9512.9|9510.7|9502.9|9517.7|9514.8|9505.7|9500.9|87
1662427800000|2022-09-06 01:30:00|9510.8|9503|9500.6|9497.8|9516.5|9511.4|9497.3|9492.7|126
1662428100000|2022-09-06 01:35:00|9501.5|9497.7|9502.9|9499.1|9510.6|9506.8|9500.5|9497.6|51
1662428400000|2022-09-06 01:40:00|9503.1|9499.3|9500.1|9496.3|9505.6|9501.2|9497.5|9494.6|42
1662428700000|2022-09-06 01:45:00|9500|9496.2|9497|9493.2|9504.5|9499.8|9492.6|9488.7|59
1662429000000|2022-09-06 01:50:00|9497.1|9493.3|9475|9471.2|9498.5|9493.3|9473.5|9470.6|151
1662429300000|2022-09-06 01:55:00|9475.1|9471.3|9474.1|9470.3|9477.5|9472.2|9459.3|9455.7|96
1662429600000|2022-09-06 02:00:00|9474.5|9470.7|9469.1|9465.3|9477.6|9473.1|9466.6|9462.8|108
1662429900000|2022-09-06 02:05:00|9468.9|9465.1|9446.9|9443.1|9470.9|9466.3|9445.4|9440.7|130
1662430200000|2022-09-06 02:10:00|9446.5|9442.7|9448.5|9444.7|9450.4|9445.1|9442.2|9437.6|81
1662430500000|2022-09-06 02:15:00|9449.1|9445.3|9458.3|9454.5|9459|9454.6|9449.1|9445.3|74
1662430800000|2022-09-06 02:20:00|9460.9|9457.1|9449.1|9445.3|9460.9|9457.1|9444.6|9440.1|96
1662431100000|2022-09-06 02:25:00|9449.5|9445.7|9453.5|9449.7|9454.7|9450.9|9449.5|9445.7|37
1662431400000|2022-09-06 02:30:00|9453.1|9449.3|9473.5|9469.7|9479.5|9473.7|9446.5|9443.2|350
1662431700000|2022-09-06 02:35:00|9473.1|9469.3|9459.5|9455.7|9473.1|9469.7|9453.7|9450.8|97
1662432000000|2022-09-06 02:40:00|9459.3|9455.5|9477.1|9469.3|9479.5|9474.7|9455.5|9451.8|155
1662432300000|2022-09-06 02:45:00|9477|9469.2|9475.8|9473|9479.6|9476|9469.4|9463.2|143
1662432600000|2022-09-06 02:50:00|9474.8|9472|9458.5|9454.7|9477.5|9473.7|9454.9|9451.9|143
1662432900000|2022-09-06 02:55:00|9458.1|9454.3|9458.6|9454.8|9459.6|9455.8|9450.1|9446.2|36
1662433200000|2022-09-06 03:00:00|9459|9455.2|9460.5|9456.7|9467.2|9463.4|9458.5|9454.7|90
1662433500000|2022-09-06 03:05:00|9461|9457.2|9475.2|9471.4|9477.7|9473.9|9450.1|9446.3|143
1662433800000|2022-09-06 03:10:00|9474.8|9471|9471.8|9468|9475.7|9471.9|9463.9|9459.6|47
1662434100000|2022-09-06 03:15:00|9472.2|9468.4|9467.3|9459.5|9472.7|9468.9|9464.8|9459.5|13
1662434400000|2022-09-06 03:20:00|9465.6|9461.8|9464.8|9461|9470.8|9466.5|9463.3|9458.3|19
1662434700000|2022-09-06 03:25:00|9465.1|9461.3|9472.1|9468.3|9476.4|9471.3|9465.1|9461.3|29
1662435000000|2022-09-06 03:30:00|9472|9469.3|9474.1|9470.3|9475.2|9471.3|9471.1|9467.2|39
1662435300000|2022-09-06 03:35:00|9472.7|9468.9|9470|9466.2|9473.6|9469.8|9465.1|9461.2|37
1662435600000|2022-09-06 03:40:00|9470.1|9466.3|9471.3|9467.5|9478.4|9473|9468.7|9463.5|94
1662435900000|2022-09-06 03:45:00|9470.9|9467.1|9467.4|9463.6|9476.8|9471.1|9467.3|9462.6|96
1662436200000|2022-09-06 03:50:00|9467.8|9464|9467|9463.2|9469.5|9465.7|9464.3|9459.4|70
1662436500000|2022-09-06 03:55:00|9467.4|9463.6|9461.1|9457.3|9467.4|9463.6|9461|9455.3|5
1662436800000|2022-09-06 04:00:00|9461|9458.2|9464|9460.2|9464|9461.2|9461|9457.3|36
1662437100000|2022-09-06 04:05:00|9463.1|9460.3|9467.1|9463.3|9467.7|9463.9|9455|9451.2|126
1662437400000|2022-09-06 04:10:00|9467.3|9463.5|9467.7|9463.9|9467.7|9463.9|9464.3|9460.5|11
1662437700000|2022-09-06 04:15:00|9468.1|9464.3|9467.8|9464|9472.5|9467.9|9465.2|9461.4|21
1662438000000|2022-09-06 04:20:00|9468.6|9464.8|9472.8|9469|9474.3|9469|9467.4|9462.5|22
1662438300000|2022-09-06 04:25:00|9472.7|9468.9|9477.2|9473.4|9481.3|9476.4|9472.2|9468.4|12
1662438600000|2022-09-06 04:30:00|9476.8|9473|9472.9|9469.1|9477.1|9473.3|9472.6|9467.5|30
1662438900000|2022-09-06 04:35:00|9472|9469.2|9478.8|9475|9480.9|9476.1|9471.9|9469.1|14
1662439200000|2022-09-06 04:40:00|9479|9475.2|9483.5|9479.7|9485.8|9481.6|9478.4|9474.6|32
1662439500000|2022-09-06 04:45:00|9482.8|9479|9475.8|9472|9483.4|9479.6|9475|9470.1|23
1662439800000|2022-09-06 04:50:00|9475.9|9472.1|9478.1|9474.3|9480.4|9476.6|9474.6|9470.1|6
1662440100000|2022-09-06 04:55:00|9478|9474.2|9474|9470.2|9478|9474.2|9473.9|9470.1|16
1662440400000|2022-09-06 05:00:00|9477.1|9474.3|9475.1|9471.3|9484|9481|9475.1|9471.3|34
1662440700000|2022-09-06 05:05:00|9474.1|9471.2|9476.9|9473.1|9479.1|9475.3|9474.1|9469.4|23
1662441000000|2022-09-06 05:10:00|9477.1|9473.3|9476|9472.2|9479.5|9475.7|9472.1|9469.1|84
1662441300000|2022-09-06 05:15:00|9476.5|9472.7|9473.7|9469.9|9479|9475.2|9472|9469.2|18
1662441600000|2022-09-06 05:20:00|9473.5|9469.7|9472.1|9468.3|9476.3|9470.7|9467.4|9464.1|34
1662441900000|2022-09-06 05:25:00|9472.3|9468.5|9474|9470.2|9474.5|9470.7|9468.3|9464.6|17
1662442200000|2022-09-06 05:30:00|9473|9468.8|9472.5|9464.7|9479|9475.2|9468.4|9463.4|53
1662442500000|2022-09-06 05:35:00|9472.2|9464.4|9491.5|9487.7|9497.7|9493.9|9471.7|9464.4|120
1662442800000|2022-09-06 05:40:00|9490.7|9486.9|9482.3|9478.5|9492.6|9488.8|9476.6|9472.8|61
1662443100000|2022-09-06 05:45:00|9482|9478.2|9481.1|9477.3|9487|9483.2|9476.1|9470.8|98
1662443400000|2022-09-06 05:50:00|9480.7|9476.9|9476|9472.2|9485.1|9481.3|9471.5|9465.9|57
1662443700000|2022-09-06 05:55:00|9475.3|9471.5|9483.9|9480.1|9487.9|9483.2|9474|9470.2|131
1662444000000|2022-09-06 06:00:00|9484.1|9480.3|9485|9481.2|9491.8|9488|9469.3|9465.5|77
1662444300000|2022-09-06 06:05:00|9484.9|9481.1|9497.3|9494.5|9500|9497.2|9483.5|9479.7|115
1662444600000|2022-09-06 06:10:00|9498|9495.2|9466.8|9464|9501.3|9496.2|9466.7|9462.9|313
1662444900000|2022-09-06 06:15:00|9467|9464.2|9470.1|9466.3|9480.2|9476.4|9463.1|9460.2|112
1662445200000|2022-09-06 06:20:00|9469.2|9465.4|9467.1|9464.3|9474.4|9471.3|9466.1|9462.3|100
1662445500000|2022-09-06 06:25:00|9466.8|9464|9479.8|9477|9490.8|9485.9|9465.1|9462.1|176
1662445800000|2022-09-06 06:30:00|9479.9|9477.1|9481.9|9478.1|9485.8|9481.2|9474.8|9471.1|134
1662446100000|2022-09-06 06:35:00|9481.8|9478|9500|9496.2|9502.4|9498.6|9481.8|9478|125
1662446400000|2022-09-06 06:40:00|9500.3|9496.5|9499.3|9495.5|9504|9500.2|9491.4|9487.6|170
1662446700000|2022-09-06 06:45:00|9499.6|9495.8|9520.5|9517.7|9522.6|9519.6|9495.3|9491.5|313
1662447000000|2022-09-06 06:50:00|9520.3|9516.5|9524.8|9521|9529.3|9525.5|9514.5|9510.7|286
1662447300000|2022-09-06 06:55:00|9523.4|9520.6|9520.9|9517.1|9531.9|9528.1|9518.9|9515.1|269
1662447600000|2022-09-06 07:00:00|9520.6|9516.8|9518.7|9514.9|9523.2|9519.9|9504.1|9499.2|448
1662447900000|2022-09-06 07:05:00|9519|9515.2|9504.8|9501|9533.6|9529.8|9504.2|9500.4|261
1662448200000|2022-09-06 07:10:00|9505.7|9501.9|9530.3|9526.5|9531.7|9526.5|9502|9498.2|406
1662448500000|2022-09-06 07:15:00|9530.5|9526.7|9505.9|9502.1|9536.8|9533|9505.1|9500.1|367
1662448800000|2022-09-06 07:20:00|9506.8|9503.1|9522.6|9518.8|9537.6|9533.8|9506.6|9502.8|524
1662449100000|2022-09-06 07:25:00|9521.7|9517.9|9521.3|9517.5|9531.3|9527.5|9513.4|9509.7|394
1662449400000|2022-09-06 07:30:00|9520.4|9517.6|9526.1|9522.3|9529.6|9525.8|9511.4|9508.5|299
1662449700000|2022-09-06 07:35:00|9526.4|9522.6|9525.1|9521.3|9531.3|9527.5|9519.5|9515.7|277
1662450000000|2022-09-06 07:40:00|9525.3|9521.5|9548|9544.2|9563.5|9559.7|9523.1|9519.3|947
1662450300000|2022-09-06 07:45:00|9547.1|9544.3|9537|9533.2|9553.2|9549.4|9530.7|9526.9|230
1662450600000|2022-09-06 07:50:00|9536.9|9533.1|9540.3|9536.5|9552.8|9547|9534.1|9530.3|489
1662450900000|2022-09-06 07:55:00|9540.5|9537.5|9557.1|9553.3|9558.1|9554.3|9528.3|9525.4|503
1662451200000|2022-09-06 08:00:00|9555.4|9551.6|9525.2|9521.4|9555.9|9552.3|9511.9|9508.1|1029
1662451500000|2022-09-06 08:05:00|9524.5|9520.7|9524.8|9521|9534.4|9529|9511.8|9508|666
1662451800000|2022-09-06 08:10:00|9524.4|9520.6|9531.1|9528.3|9555|9550.2|9522.7|9519.9|990
1662452100000|2022-09-06 08:15:00|9529.8|9526|9534.5|9530.7|9552.4|9547.5|9517.8|9512.9|1542
1662452400000|2022-09-06 08:20:00|9537.5|9529.7|9496.4|9492.6|9537.5|9531.2|9486|9482.2|1961
1662452700000|2022-09-06 08:25:00|9496|9492.2|9488.8|9485|9500.7|9497.7|9479.2|9475.4|3395
1662453000000|2022-09-06 08:30:00|9489.6|9485.8|9444.1|9440.3|9490.7|9486.9|9441.7|9438.8|2603
1662453300000|2022-09-06 08:35:00|9444.7|9440.9|9409.9|9406.1|9444.7|9440.9|9389.4|9385.6|1801
1662453600000|2022-09-06 08:40:00|9409.5|9405.7|9415.4|9411.6|9429.1|9425.3|9400.4|9396.6|1154
1662453900000|2022-09-06 08:45:00|9414.4|9410.6|9420.9|9418.1|9427|9423.2|9410.1|9406.3|765
1662454200000|2022-09-06 08:50:00|9421.6|9418.8|9427.4|9423.6|9429.6|9425.8|9417.4|9413.7|684
1662454500000|2022-09-06 08:55:00|9428.4|9424.6|9416.5|9412.7|9431.8|9428|9407.2|9403.3|627
1662454800000|2022-09-06 09:00:00|9416|9412.2|9351.6|9347.8|9418.1|9413.3|9335.5|9332.7|2599
1662455100000|2022-09-06 09:05:00|9352.6|9348.8|9322.9|9319.1|9358.5|9354.7|9312.3|9308.5|1720
1662455400000|2022-09-06 09:10:00|9322.6|9318.8|9343.9|9340.1|9345.6|9341.8|9316.2|9312.5|1215
1662455700000|2022-09-06 09:15:00|9344.1|9340.3|9342.4|9338.6|9352.6|9348.8|9316.6|9312.8|754
1662456000000|2022-09-06 09:20:00|9340.3|9336.5|9327.4|9323.6|9345.9|9342.1|9317.4|9314.6|753
1662456300000|2022-09-06 09:25:00|9327.7|9323.9|9320.4|9317.6|9348.4|9344.4|9315.5|9312.6|1056
1662456600000|2022-09-06 09:30:00|9320.3|9317.5|9324.1|9320.3|9328.3|9324.5|9308.6|9305.8|950
1662456900000|2022-09-06 09:35:00|9324.2|9320.4|9317.2|9314.4|9330.2|9326.4|9313.2|9310.3|452
1662457200000|2022-09-06 09:40:00|9317.4|9314.6|9320.7|9316.9|9329.2|9325.9|9311.9|9308.9|583
1662457500000|2022-09-06 09:45:00|9320.6|9316.8|9289.8|9286|9320.6|9316.8|9285.7|9282|1048
1662457800000|2022-09-06 09:50:00|9289.6|9285.8|9282.2|9278.4|9293.8|9290.1|9276.2|9273.1|1120
1662458100000|2022-09-06 09:55:00|9281.3|9277.5|9300.4|9296.6|9305.6|9301.8|9277.2|9273.5|1020
1662458400000|2022-09-06 10:00:00|9299.7|9295.9|9286.3|9282.5|9299.7|9295.9|9279.7|9276|702
1662458700000|2022-09-06 10:05:00|9286.2|9283.4|9288.4|9285.6|9302.2|9296.4|9280.5|9276.7|866
1662459000000|2022-09-06 10:10:00|9288.5|9285.7|9246.1|9242.3|9288.5|9285.7|9244.1|9240.5|1604
1662459300000|2022-09-06 10:15:00|9247.3|9243.5|9284.1|9281.3|9285.3|9281.5|9244.4|9240.6|1556
1662459600000|2022-09-06 10:20:00|9285|9281.2|9256.2|9253.4|9286.1|9281.7|9255.2|9252.3|683
1662459900000|2022-09-06 10:25:00|9260|9256.2|9247.7|9243.9|9270.1|9266.3|9247.2|9243.4|752
1662460200000|2022-09-06 10:30:00|9247.6|9243.8|9251.2|9247.4|9263.2|9259.4|9244.6|9240.8|1072
1662460500000|2022-09-06 10:35:00|9250.5|9246.7|9251.2|9247.4|9257.1|9254.3|9238.3|9235.4|1183
1662460800000|2022-09-06 10:40:00|9251.3|9247.5|9256.8|9253|9272.2|9268.4|9244.6|9241.5|1052
1662461100000|2022-09-06 10:45:00|9256.6|9252.8|9261.9|9258.1|9275.4|9271.6|9252.6|9249.6|943
1662461400000|2022-09-06 10:50:00|9261.8|9258|9262.4|9259.6|9273.2|9269.5|9254.8|9251|578
1662461700000|2022-09-06 10:55:00|9262.3|9259.5|9244.9|9241.1|9264.5|9260.7|9239.7|9236|624
1662462000000|2022-09-06 11:00:00|9244.2|9240.4|9247.6|9243.8|9255.1|9251.3|9238.8|9235.9|967
1662462300000|2022-09-06 11:05:00|9247.8|9244|9255.1|9252.3|9266|9262.6|9241.8|9238|1527
1662462600000|2022-09-06 11:10:00|9255.3|9251.5|9240.6|9236.8|9261.9|9258.1|9238.5|9234.8|482
1662462900000|2022-09-06 11:15:00|9241.7|9237.9|9252.9|9249.1|9266.1|9262.4|9236.7|9233.2|569
1662463200000|2022-09-06 11:20:00|9253.2|9249.4|9281.7|9277.9|9285.2|9281.9|9252.5|9248.3|770
1662463500000|2022-09-06 11:25:00|9281.3|9277.5|9267.2|9263.4|9289.7|9285.9|9265.1|9261.3|607
1662463800000|2022-09-06 11:30:00|9267.3|9263.5|9248.6|9245.8|9269.2|9265.4|9246.6|9243|454
1662464100000|2022-09-06 11:35:00|9248.7|9245.9|9251.7|9247.9|9253.7|9250.8|9238.6|9234.9|319
1662464400000|2022-09-06 11:40:00|9250.8|9248|9279.5|9275.7|9280.5|9277.6|9250.7|9247|604
1662464700000|2022-09-06 11:45:00|9278.5|9274.7|9273.4|9270.6|9286.3|9282.5|9272.5|9269.7|566
1662465000000|2022-09-06 11:50:00|9273.3|9270.5|9277.5|9273.7|9280.4|9277.6|9262.7|9259.9|386
1662465300000|2022-09-06 11:55:00|9276.4|9272.6|9276.9|9273.1|9285.9|9282.1|9264|9260.2|426
1662465600000|2022-09-06 12:00:00|9276|9273.2|9275|9271.2|9284.1|9280.3|9263|9259.2|419
1662465900000|2022-09-06 12:05:00|9274.9|9272.1|9311.4|9307.6|9316.9|9313.2|9273.9|9270.1|828
1662466200000|2022-09-06 12:10:00|9311.7|9307.9|9309.4|9305.6|9323.4|9319.6|9283.9|9280.1|820
1662466500000|2022-09-06 12:15:00|9310.2|9306.6|9310.7|9306.9|9327.5|9324|9298.5|9293.9|445
1662466800000|2022-09-06 12:20:00|9310.6|9306.8|9293.2|9289.4|9320.8|9317.8|9270.6|9266.8|1294
1662467100000|2022-09-06 12:25:00|9291.6|9288.8|9297.3|9293.5|9303.4|9299.6|9289.6|9285.8|469
1662467400000|2022-09-06 12:30:00|9297.2|9293.4|9272.4|9268.6|9297.2|9293.6|9251.9|9248.1|1575
1662467700000|2022-09-06 12:35:00|9272.2|9268.4|9262.7|9258.9|9279.3|9273.8|9260.2|9256.4|403
1662468000000|2022-09-06 12:40:00|9262.5|9258.7|9284.2|9280.4|9296.3|9293.4|9255.2|9251.9|662
1662468300000|2022-09-06 12:45:00|9284.3|9280.5|9300.4|9296.6|9303.3|9299.5|9268.7|9264.9|400
1662468600000|2022-09-06 12:50:00|9300.8|9297|9278.3|9274.5|9317.3|9313.5|9263.1|9259.3|616
1662468900000|2022-09-06 12:55:00|9278|9274.2|9291.5|9287.7|9308|9304.5|9276.3|9272.5|651
1662469200000|2022-09-06 13:00:00|9291.4|9287.6|9342.5|9338.7|9348.5|9344.7|9264.9|9260.4|1963
1662469500000|2022-09-06 13:05:00|9342.6|9338.8|9384.5|9380.7|9396.1|9392.3|9340.5|9336.8|1839
1662469800000|2022-09-06 13:10:00|9384.3|9381.5|9359.1|9355.3|9398.5|9394.7|9339.3|9335.6|1465
1662470100000|2022-09-06 13:15:00|9359.2|9355.4|9382.7|9378.9|9388.8|9385|9353.6|9349.8|970
1662470400000|2022-09-06 13:20:00|9382.8|9379|9391.4|9387.6|9392.3|9388.7|9360.9|9357.1|877
1662470700000|2022-09-06 13:25:00|9391.5|9387.7|9380.8|9377|9395.6|9391.8|9374|9370.2|951
1662471000000|2022-09-06 13:30:00|9381.5|9377.7|9330.8|9327|9393.8|9390|9328.8|9325.8|1484
1662471300000|2022-09-06 13:35:00|9330.6|9326.8|9359.5|9356.7|9369.1|9365.3|9325.6|9321.8|1277
1662471600000|2022-09-06 13:40:00|9359.4|9356.6|9340.5|9336.7|9360.3|9357|9325.1|9322.2|795
1662471900000|2022-09-06 13:45:00|9342.9|9335.1|9335.8|9332|9347.7|9344.8|9323.1|9319.2|1512
1662472200000|2022-09-06 13:50:00|9335.7|9331.9|9307.2|9303.4|9341.7|9337.9|9295.3|9292.4|1262
1662472500000|2022-09-06 13:55:00|9306.5|9302.7|9319.9|9316.1|9335.8|9330.9|9301.1|9297.7|903
1662472800000|2022-09-06 14:00:00|9320.1|9316.3|9297.4|9293.6|9338.9|9335.3|9271.8|9267|1638
1662473100000|2022-09-06 14:05:00|9297.6|9293.8|9263.1|9259.3|9305.6|9301.8|9262.6|9258.8|1409
1662473400000|2022-09-06 14:10:00|9262.9|9259.1|9264.9|9262.1|9273.7|9270|9245.2|9242.3|1804
1662473700000|2022-09-06 14:15:00|9266.4|9262.6|9279.8|9276|9292.5|9289|9259.8|9256|1083
1662474000000|2022-09-06 14:20:00|9278.9|9275.1|9283|9279.2|9293.7|9290.2|9268.4|9264.6|864
1662474300000|2022-09-06 14:25:00|9282.3|9278.5|9276.4|9272.6|9316|9311.5|9255.5|9251.7|1789
1662474600000|2022-09-06 14:30:00|9276.8|9273|9247.5|9243.7|9276.8|9273|9241.9|9239.1|2807
1662474900000|2022-09-06 14:35:00|9247.8|9244|9275|9271.2|9280.8|9277|9242.6|9239.5|2247
1662475200000|2022-09-06 14:40:00|9274.8|9271|9244.3|9240.5|9289.5|9286.7|9243.3|9240.3|2016
1662475500000|2022-09-06 14:45:00|9243.8|9241.5|9254.7|9250.9|9262|9258.8|9239.3|9236.5|2040
1662475800000|2022-09-06 14:50:00|9254.4|9250.6|9271.6|9267.8|9283.7|9280.9|9249.7|9245.9|1220
1662476100000|2022-09-06 14:55:00|9271.5|9267.7|9277.6|9273.8|9297.3|9293.5|9268.6|9264.8|1256
1662476400000|2022-09-06 15:00:00|9277.7|9273.9|9261.3|9257.5|9277.7|9274.9|9254|9250.7|1305
1662476700000|2022-09-06 15:05:00|9260.6|9256.8|9268.3|9264.5|9297.7|9294.1|9253.3|9249.5|2122
1662477000000|2022-09-06 15:10:00|9268.2|9264.4|9270.1|9266.3|9273.9|9270.1|9241.7|9238.8|1803
1662477300000|2022-09-06 15:15:00|9269.1|9266.4|9253.4|9249.6|9285.7|9281.9|9245.7|9242|1954
1662477600000|2022-09-06 15:20:00|9252.7|9249.9|9247.8|9244|9255.7|9252|9241.9|9239|1376
1662477900000|2022-09-06 15:25:00|9247.9|9244.1|9285.9|9282.1|9299.9|9297|9216.2|9213.4|7473
1662478200000|2022-09-06 15:30:00|9285|9282.2|9332.7|9328.9|9341.4|9337.6|9270.3|9266.6|5588
1662478500000|2022-09-06 15:35:00|9332.4|9328.6|9319.3|9315.5|9348.5|9344.7|9309.3|9305.7|1583
1662478800000|2022-09-06 15:40:00|9319.9|9317.1|9333.4|9330.6|9342.9|9339.1|9319.9|9317.1|748
1662479100000|2022-09-06 15:45:00|9334.2|9330.4|9331.9|9328.1|9342|9338.2|9325.6|9321.8|877
1662479400000|2022-09-06 15:50:00|9331.7|9327.9|9352.4|9348.6|9360.2|9357.3|9326.1|9322.3|1146
1662479700000|2022-09-06 15:55:00|9352.5|9348.7|9360.1|9356.3|9374.8|9372|9346.4|9343.4|1359
1662480000000|2022-09-06 16:00:00|9360.2|9356.4|9361.2|9357.4|9374.2|9371|9359.1|9355.4|825
1662480300000|2022-09-06 16:05:00|9362.7|9358.9|9336.3|9332.5|9366.1|9362.3|9331.8|9328.2|1042
1662480600000|2022-09-06 16:10:00|9336.7|9332.9|9323.7|9319.9|9337.7|9333.9|9314.3|9310.7|1413
1662480900000|2022-09-06 16:15:00|9323.8|9320|9314.6|9310.8|9330.8|9327.3|9308.3|9305.4|500
1662481200000|2022-09-06 16:20:00|9314.5|9310.7|9295.6|9292.8|9321.2|9317.5|9294.4|9290.6|967
1662481500000|2022-09-06 16:25:00|9294.6|9291.8|9286.6|9282.8|9298.9|9295.1|9280.8|9277.2|1300
1662481800000|2022-09-06 16:30:00|9286.9|9283.1|9247.3|9244.5|9313.4|9309.8|9244.3|9240.5|1567
1662482100000|2022-09-06 16:35:00|9248.2|9244.4|9284.7|9280.9|9285.4|9281.6|9244.2|9240.4|1396
1662482400000|2022-09-06 16:40:00|9284.5|9281.7|9269.8|9266|9293.5|9289.7|9253.9|9250.2|940
1662482700000|2022-09-06 16:45:00|9272.8|9269|9289.6|9285.8|9297.4|9293.7|9269.7|9266|740
1662483000000|2022-09-06 16:50:00|9289.5|9285.7|9277|9273.2|9292.4|9288.7|9257|9254.2|671
1662483300000|2022-09-06 16:55:00|9276.5|9272.7|9266|9262.2|9277|9273.3|9257.3|9253.5|513
1662483600000|2022-09-06 17:00:00|9266.1|9262.3|9267.7|9263.9|9269.6|9265.9|9247.3|9243.5|641
1662483900000|2022-09-06 17:05:00|9267.4|9263.6|9267.6|9263.8|9277.5|9274.5|9254.1|9250.3|800
1662484200000|2022-09-06 17:10:00|9267.2|9263.4|9248|9244.2|9267.6|9263.9|9240.5|9236.8|1072
1662484500000|2022-09-06 17:15:00|9247.8|9244|9244.6|9240.8|9253.1|9249.3|9230.2|9226.4|966
1662484800000|2022-09-06 17:20:00|9243.6|9239.3|9232.6|9228.8|9253.5|9249.7|9228.6|9225.7|703
1662485100000|2022-09-06 17:25:00|9232.3|9228.5|9223.9|9220.1|9237.5|9233.7|9220|9216.8|1290
1662485400000|2022-09-06 17:30:00|9223.5|9219.7|9220.1|9216.3|9233.8|9230.2|9212.5|9209.6|1549
1662485700000|2022-09-06 17:35:00|9219.7|9215.9|9212|9208.2|9222|9218.5|9210|9207|994
1662486000000|2022-09-06 17:40:00|9212.1|9208.3|9227.6|9223.8|9227.6|9224.6|9208.6|9205.6|1453
1662486300000|2022-09-06 17:45:00|9227.4|9223.6|9217.6|9214.8|9232.3|9228.6|9212.2|9208.5|920
1662486600000|2022-09-06 17:50:00|9218.5|9214.7|9213.4|9209.6|9219.8|9216.8|9208|9205.1|1367
1662486900000|2022-09-06 17:55:00|9213.3|9210.5|9210.8|9207|9217.5|9214.7|9208.1|9205.2|1205
1662487200000|2022-09-06 18:00:00|9209.9|9207.1|9214.8|9211|9227.8|9224.9|9209.9|9206.2|1604
1662487500000|2022-09-06 18:05:00|9214|9210.2|9236.9|9233.1|9240.2|9236.6|9211|9208.1|1341
1662487800000|2022-09-06 18:10:00|9236.5|9232.7|9240.5|9236.7|9252.2|9248.6|9228|9225.1|1525
1662488100000|2022-09-06 18:15:00|9239.5|9235.7|9244|9240.2|9249.4|9245.6|9233|9229.2|1384
1662488400000|2022-09-06 18:20:00|9243.1|9240.3|9275.6|9271.8|9281.6|9277.8|9229.1|9225.5|2730
1662488700000|2022-09-06 18:25:00|9276|9272.2|9265.8|9263|9296.7|9293.4|9252.6|9248.9|9560
1662489000000|2022-09-06 18:30:00|9265.6|9262.8|9261.4|9257.6|9271.5|9267.7|9257.6|9254.3|1360
1662489300000|2022-09-06 18:35:00|9262.1|9258.3|9270.6|9266.8|9272.6|9268.8|9253.5|9249.7|524
1662489600000|2022-09-06 18:40:00|9269.8|9266|9243.7|9239.9|9270.8|9267.9|9242.3|9239.5|536
1662489900000|2022-09-06 18:45:00|9242.8|9240|9256.7|9252.9|9257.7|9253.9|9242.8|9240|254
1662490200000|2022-09-06 18:50:00|9255.9|9252.1|9258.2|9254.4|9260.9|9257.3|9250.6|9246.8|333
1662490500000|2022-09-06 18:55:00|9257.1|9254.3|9265.1|9261.3|9270.1|9266.3|9255.9|9252.1|374
1662490800000|2022-09-06 19:00:00|9265.4|9261.6|9262|9258.2|9270.2|9266.4|9257|9253.2|76
1662491100000|2022-09-06 19:05:00|9262.4|9258.6|9267|9263.2|9270|9267.2|9261|9257.2|143
1662491400000|2022-09-06 19:10:00|9266.2|9263.4|9257.8|9254|9270.7|9267.4|9256.3|9253.4|339
1662491700000|2022-09-06 19:15:00|9257.4|9253.6|9237.5|9233.7|9258.4|9255.5|9237.5|9233.7|189
1662492000000|2022-09-06 19:20:00|9237.4|9233.6|9245.4|9241.6|9246.4|9242.6|9231.3|9227.6|323
1662492300000|2022-09-06 19:25:00|9245.8|9242|9237.5|9233.7|9254.3|9250.5|9237.5|9233.7|265
1662492600000|2022-09-06 19:30:00|9237.4|9233.6|9245.2|9241.4|9245.2|9241.4|9237.3|9233.5|67
1662492900000|2022-09-06 19:35:00|9243.4|9239.6|9241.4|9237.6|9246.2|9242.4|9238.4|9234.6|72
1662493200000|2022-09-06 19:40:00|9241.1|9237.3|9252.4|9248.6|9252.6|9248.8|9241.1|9237.3|75
1662493500000|2022-09-06 19:45:00|9251.6|9247.8|9250.6|9246.8|9251.6|9247.8|9239.4|9235.6|350
1662493800000|2022-09-06 19:50:00|9249.3|9245.5|9242.6|9238.8|9252.5|9248.7|9241.6|9238.7|154
1662494100000|2022-09-06 19:55:00|9243.3|9239.5|9232.3|9228.5|9247.5|9243.7|9230.2|9226.4|300
1662494400000|2022-09-06 20:00:00|9232.7|9228.9|9243.7|9239.9|9243.9|9240.1|9232.7|9228.9|163
1662494700000|2022-09-06 20:05:00|9244.1|9240.3|9247|9243.2|9248.8|9245|9238.9|9235.4|135
1662495000000|2022-09-06 20:10:00|9247.2|9243.4|9247.2|9243.4|9247.7|9244.4|9239.3|9236.2|61
1662495300000|2022-09-06 20:15:00|9247.3|9243.5|9255.3|9251.5|9255.4|9252.4|9246|9242.2|52
1662495600000|2022-09-06 20:20:00|9255.7|9251.9|9251.4|9247.6|9255.7|9251.9|9251.4|9247.6|27
1662495900000|2022-09-06 20:25:00|9250.7|9246.9|9253.1|9249.3|9256.1|9253.3|9247.8|9244|94
1662496200000|2022-09-06 20:30:00|9253.6|9249.8|9249.4|9245.6|9255.1|9251.3|9249.3|9245.6|65
1662496500000|2022-09-06 20:35:00|9249.1|9245.3|9251.1|9247.3|9252.3|9248.5|9247.8|9244|34
1662496800000|2022-09-06 20:40:00|9251.2|9247.4|9255|9251.2|9255.6|9251.8|9250|9246.3|21
1662497100000|2022-09-06 20:45:00|9254.4|9250.6|9255.1|9251.3|9255.2|9252.2|9251|9247.2|64
1662497400000|2022-09-06 20:50:00|9255|9252.2|9269|9266.2|9269.2|9266.4|9255|9252.2|106
1662497700000|2022-09-06 20:55:00|9269.1|9266.3|9270.7|9266.9|9274.9|9271.1|9268|9264.9|58
1662498000000|2022-09-06 21:00:00|9271.9|9264.1|9273.6|9265.8|9277.5|9269.7|9266.2|9258.4|8
1662498300000|2022-09-06 21:05:00|9275.4|9267.6|9281.9|9274.1|9282.1|9274.3|9275.4|9267.6|6
1662498600000|2022-09-06 21:10:00|9282.1|9274.3|9265.9|9263.1|9282.1|9275.9|9265.9|9263.1|19
1662498900000|2022-09-06 21:15:00|9265.7|9262.9|9270.3|9266.5|9273.5|9266.5|9265.7|9262.9|2
1662499200000|2022-09-06 21:20:00|9272.5|9264.7|9263.9|9256.1|9280.6|9273.2|9263.9|9256.1|79
1662499500000|2022-09-06 21:25:00|9264.2|9256.4|9263.9|9256.1|9264.2|9256.4|9263.9|9256.1|2
1662499800000|2022-09-06 21:30:00|9263.8|9256|9263.8|9256|9263.8|9256|9263.8|9256|2
1662500100000|2022-09-06 21:35:00|9265.4|9257.6|9272|9264.2|9272|9264.2|9263.8|9256|2
1662500400000|2022-09-06 21:40:00|9269|9261.2|9261.3|9253.5|9275|9267.2|9257.8|9250|27
1662500700000|2022-09-06 21:45:00|9261|9253.2|9264.9|9257.1|9266.3|9258.5|9256.3|9252.9|25
1662501000000|2022-09-06 21:50:00|9265.3|9257.5|9265.9|9258.1|9267.8|9260|9259.4|9255.6|11
1662501300000|2022-09-06 21:55:00|9266.3|9258.5|9266.9|9259.1|9274.9|9267.1|9260.4|9254.6|19
1662508800000|2022-09-07 00:00:00|9258.7|9254.9|9250.3|9246.5|9265.3|9259.4|9246.3|9242.5|183
1662509100000|2022-09-07 00:05:00|9249.7|9246.9|9249.4|9246.6|9252.4|9248.5|9247.7|9243.5|34
1662509400000|2022-09-07 00:10:00|9248.9|9245.1|9231.8|9228|9252.3|9246.3|9230.6|9226.8|36
1662509700000|2022-09-07 00:15:00|9232.1|9228.3|9211.9|9208.1|9240.6|9235.1|9209.4|9205.6|107
1662510000000|2022-09-07 00:20:00|9211|9207.2|9209.5|9205.7|9214.5|9210.7|9207.7|9204.9|413
1662510300000|2022-09-07 00:25:00|9209.1|9205.3|9218.1|9214.3|9220.1|9216.3|9208|9205.1|330
1662510600000|2022-09-07 00:30:00|9217.8|9214|9215.1|9211.3|9222.1|9217|9211.3|9207.5|20
1662510900000|2022-09-07 00:35:00|9215.5|9211.7|9217.5|9213.7|9220.1|9215.4|9213.1|9209.2|21
1662511200000|2022-09-07 00:40:00|9219.1|9211.3|9211.2|9207.4|9219.5|9215.7|9211.2|9207.3|37
1662511500000|2022-09-07 00:45:00|9211.6|9207.8|9208.9|9205.1|9217.2|9212.8|9207.7|9204.9|127
1662511800000|2022-09-07 00:50:00|9208.1|9205.3|9210.3|9206.5|9215.2|9211.4|9207.7|9204.7|113
1662512100000|2022-09-07 00:55:00|9210.4|9206.6|9217.9|9214.1|9221.9|9216.6|9209.1|9205.3|73
1662512400000|2022-09-07 01:00:00|9217.6|9213.8|9196.1|9192.3|9224.8|9219.4|9192.7|9188.7|687
1662512700000|2022-09-07 01:05:00|9195.6|9191.8|9168.5|9164.7|9198.6|9194.8|9167.2|9163.2|576
1662513000000|2022-09-07 01:10:00|9168.4|9164.6|9152.2|9148.4|9170.8|9165.1|9148.8|9145.4|1067
1662513300000|2022-09-07 01:15:00|9152.3|9148.5|9171.1|9167.3|9172.7|9168.9|9149.7|9145.9|292
1662513600000|2022-09-07 01:20:00|9170.6|9166.8|9177|9173.2|9178.9|9175.1|9168.7|9163.9|142
1662513900000|2022-09-07 01:25:00|9175.8|9173|9175.5|9171.7|9183|9179.2|9171.5|9167.7|126
1662514200000|2022-09-07 01:30:00|9176.3|9172.5|9176.5|9172.7|9179.2|9175.4|9169.4|9165.6|107
1662514500000|2022-09-07 01:35:00|9177.3|9173.5|9178.2|9174.4|9178.2|9174.6|9158.7|9155|200
1662514800000|2022-09-07 01:40:00|9178.4|9174.6|9165.8|9162|9179.5|9175.7|9163.6|9159|173
1662515100000|2022-09-07 01:45:00|9165.1|9161.3|9160.5|9156.7|9165.6|9161.8|9149.5|9145.7|151
1662515400000|2022-09-07 01:50:00|9160.9|9157.1|9170|9166.2|9174.6|9170.8|9160.9|9157.1|44
1662515700000|2022-09-07 01:55:00|9169.6|9165.8|9157.3|9153.5|9174.4|9169.4|9156.3|9152.5|63
1662516000000|2022-09-07 02:00:00|9156.6|9152.8|9163.7|9159.9|9170.2|9164.8|9156.3|9152.5|109
1662516300000|2022-09-07 02:05:00|9163.2|9159.4|9159.2|9155.4|9163.6|9159.8|9155.3|9152.3|32
1662516600000|2022-09-07 02:10:00|9158.2|9154.4|9151.5|9147.7|9160.5|9156.7|9151|9147.2|34
1662516900000|2022-09-07 02:15:00|9151.7|9147.9|9134.4|9130.6|9151.7|9147.9|9129.8|9124.6|559
1662517200000|2022-09-07 02:20:00|9134.3|9130.5|9141.7|9137.9|9142.9|9139.1|9131.4|9128|207
1662517500000|2022-09-07 02:25:00|9141.5|9137.7|9149|9145.2|9151.1|9146.1|9133.9|9129.1|215
1662517800000|2022-09-07 02:30:00|9149.1|9145.3|9161.8|9158|9163.4|9158|9145.5|9141.7|155
1662518100000|2022-09-07 02:35:00|9160.8|9157|9161.8|9154|9163.7|9159|9154.9|9150.3|154
1662518400000|2022-09-07 02:40:00|9161.9|9154.1|9152.3|9148.5|9161.9|9155.8|9147.9|9143.1|34
1662518700000|2022-09-07 02:45:00|9152.4|9148.6|9156.6|9152.8|9158.9|9153.8|9152.1|9146.3|131
1662519000000|2022-09-07 02:50:00|9156.2|9152.4|9154.7|9150.9|9158.2|9152.8|9151.6|9147.3|58
1662519300000|2022-09-07 02:55:00|9154.5|9150.7|9150.2|9146.4|9155.2|9150.7|9148.7|9144.9|45
1662519600000|2022-09-07 03:00:00|9149.9|9147.1|9140.3|9136.5|9151|9147.4|9132.9|9129.2|70
1662519900000|2022-09-07 03:05:00|9140|9136.2|9128|9124.2|9145|9139.4|9125|9121.4|400
1662520200000|2022-09-07 03:10:00|9127.7|9123.9|9127.7|9123.9|9130.9|9127.1|9127|9123.4|106
1662520500000|2022-09-07 03:15:00|9127.4|9123.6|9128.5|9124.7|9131.9|9127.4|9124.6|9120.9|64
1662520800000|2022-09-07 03:20:00|9128.4|9124.6|9128.7|9124.9|9129.9|9125.4|9123.7|9120.1|108
1662521100000|2022-09-07 03:25:00|9128.6|9125.8|9135.4|9131.6|9135.8|9132|9123.7|9120.8|179
1662521400000|2022-09-07 03:30:00|9135.6|9131.8|9139.6|9135.8|9145.2|9141.8|9133.8|9130.8|131
1662521700000|2022-09-07 03:35:00|9139.7|9135.9|9141.2|9137.4|9147.3|9143.6|9137.5|9133.7|46
1662522000000|2022-09-07 03:40:00|9141.6|9137.8|9139.5|9135.7|9145.8|9142|9137.2|9133.4|45
1662522300000|2022-09-07 03:45:00|9139.2|9135.4|9135.5|9131.7|9141.5|9137.7|9132.4|9128.6|52
1662522600000|2022-09-07 03:50:00|9135.7|9131.9|9134|9130.2|9137.7|9131.9|9128.7|9125|34
1662522900000|2022-09-07 03:55:00|9134.2|9130.4|9134.8|9131|9134.8|9131|9130.3|9126.5|20
1662523200000|2022-09-07 04:00:00|9133.8|9130|9127.8|9124|9136.4|9133|9125.8|9122.8|32
1662523500000|2022-09-07 04:05:00|9127.6|9123.8|9127.9|9124.1|9129.9|9124.7|9123.9|9120.2|59
1662523800000|2022-09-07 04:10:00|9127.5|9123.7|9128.6|9125.8|9130.4|9126.6|9124.4|9121.2|190
1662524100000|2022-09-07 04:15:00|9129.6|9126.8|9128.6|9124.8|9133.6|9129.8|9126.6|9122.8|60
1662524400000|2022-09-07 04:20:00|9128.4|9125.8|9126.4|9122.6|9129.1|9125.8|9125.6|9122.6|27
1662524700000|2022-09-07 04:25:00|9125.6|9122.8|9129.4|9126.6|9130.1|9126.6|9114.7|9110.9|290
1662525000000|2022-09-07 04:30:00|9130.4|9126.7|9137.3|9133.5|9142.3|9138.5|9129.4|9126.5|101
1662525300000|2022-09-07 04:35:00|9136.4|9134.5|9143.3|9139.5|9150.8|9147|9136.4|9133.5|51
1662525600000|2022-09-07 04:40:00|9142.4|9139.6|9131.9|9128.1|9144.8|9141|9129.2|9125.4|60
1662525900000|2022-09-07 04:45:00|9132.4|9128.6|9137.9|9134.1|9140.2|9136.6|9132.4|9128.6|187
1662526200000|2022-09-07 04:50:00|9138|9134.2|9131.9|9128.1|9139.5|9135.7|9131.4|9127.6|90
1662526500000|2022-09-07 04:55:00|9132.1|9129.3|9129|9125.2|9133.5|9129.3|9126|9122.4|67
1662526800000|2022-09-07 05:00:00|9128.3|9124.5|9119.7|9115.9|9131|9125.7|9118.2|9114.2|203
1662527100000|2022-09-07 05:05:00|9120|9116.2|9123|9119.2|9123.4|9119.6|9118|9112.2|18
1662527400000|2022-09-07 05:10:00|9123.4|9119.6|9118.9|9115.1|9129.7|9125.7|9116|9112.2|61
1662527700000|2022-09-07 05:15:00|9118.5|9114.7|9116.4|9112.6|9119|9116.1|9113.1|9108.3|96
1662528000000|2022-09-07 05:20:00|9116|9112.2|9118.5|9114.7|9119.3|9116.1|9108.9|9105.6|73
1662528300000|2022-09-07 05:25:00|9118.1|9114.3|9118|9114.2|9118.9|9116.1|9113.6|9109.2|27
1662528600000|2022-09-07 05:30:00|9118.7|9114.9|9117.5|9113.7|9119|9116|9113.6|9109.8|157
1662528900000|2022-09-07 05:35:00|9117.8|9114|9109|9105.2|9118|9114.2|9104|9099.6|167
1662529200000|2022-09-07 05:40:00|9108|9104.2|9106.5|9102.7|9112.6|9108.9|9105.7|9102|101
1662529500000|2022-09-07 05:45:00|9106.4|9103.6|9114.2|9110.4|9121.4|9115.4|9106.4|9102.7|176
1662529800000|2022-09-07 05:50:00|9115|9111.2|9119|9115.2|9120.5|9115.8|9112.4|9108.6|64
1662530100000|2022-09-07 05:55:00|9118.1|9115.3|9136.9|9133.1|9140.7|9137.1|9117.3|9113.5|313
1662530400000|2022-09-07 06:00:00|9136.8|9133|9105.6|9101.8|9136.9|9134.1|9104.9|9101.3|243
1662530700000|2022-09-07 06:05:00|9105.4|9101.6|9125.9|9122.1|9125.9|9122.1|9099.8|9097|293
1662531000000|2022-09-07 06:10:00|9125.1|9122.3|9140.4|9136.6|9143.4|9139.6|9124.9|9121.3|227
1662531300000|2022-09-07 06:15:00|9140|9136.2|9139|9135.2|9142.3|9138|9128.8|9125.8|185
1662531600000|2022-09-07 06:20:00|9139.1|9135.3|9140.4|9136.6|9144.8|9141.7|9130.6|9126.8|243
1662531900000|2022-09-07 06:25:00|9139.9|9136.1|9136.2|9132.4|9144.9|9142.1|9131.2|9128.2|203
1662532200000|2022-09-07 06:30:00|9135.8|9132|9137.3|9133.5|9138|9134.2|9121.8|9118.9|324
1662532500000|2022-09-07 06:35:00|9138.1|9134.5|9144.6|9140.8|9157.1|9153.3|9134.8|9130.5|519
1662532800000|2022-09-07 06:40:00|9144.4|9140.6|9156.4|9152.6|9158|9154.2|9143.4|9140.5|314
1662533100000|2022-09-07 06:45:00|9156|9152.2|9158.6|9154.8|9164.8|9161|9155.5|9150.2|254
1662533400000|2022-09-07 06:50:00|9158.8|9155|9168|9165.2|9179|9173.3|9157.3|9153.5|442
1662533700000|2022-09-07 06:55:00|9167|9164.2|9180.7|9177.9|9193.1|9189.8|9166.8|9163.2|971
1662534000000|2022-09-07 07:00:00|9180.8|9177|9159.2|9155.4|9197.3|9193.6|9151|9147.2|767
1662534300000|2022-09-07 07:05:00|9159.5|9155.7|9164.4|9160.6|9174.5|9170.7|9152.5|9147|616
1662534600000|2022-09-07 07:10:00|9164.1|9160.3|9132.7|9128.9|9164.7|9160.9|9128.7|9123.7|644
1662534900000|2022-09-07 07:15:00|9133|9129.2|9135.5|9131.7|9141.5|9137.7|9127.8|9125|588
1662535200000|2022-09-07 07:20:00|9135.1|9131.3|9152.5|9148.7|9172.4|9167.1|9121|9117.2|1035
1662535500000|2022-09-07 07:25:00|9152.1|9148.3|9126.8|9123|9158|9154.2|9117.9|9115.1|850
1662535800000|2022-09-07 07:30:00|9127.1|9123.3|9137.1|9133.3|9142.1|9138.4|9119.3|9115.5|769
1662536100000|2022-09-07 07:35:00|9136.7|9132.9|9149.1|9145.3|9153.4|9149.6|9118.2|9115.4|618
1662536400000|2022-09-07 07:40:00|9149.4|9145.6|9165.8|9162|9173.1|9169.3|9144.9|9141.1|885
1662536700000|2022-09-07 07:45:00|9166.1|9162.3|9170.3|9166.5|9172.2|9167.2|9140.2|9137.2|682
1662537000000|2022-09-07 07:50:00|9169.3|9165.5|9144|9140.2|9169.3|9165.5|9140|9136.2|771
1662537300000|2022-09-07 07:55:00|9145|9141.2|9174.7|9170.9|9184.9|9181.1|9144|9140.2|817
1662537600000|2022-09-07 08:00:00|9174.4|9170.6|9181|9177.2|9190.7|9187.1|9171|9167.2|1004
1662537900000|2022-09-07 08:05:00|9181.1|9177.3|9176.4|9172.6|9209.9|9205.2|9165.3|9161.3|1431
1662538200000|2022-09-07 08:10:00|9176.3|9172.5|9199.3|9195.5|9201|9197.3|9174.6|9170.8|1033
1662538500000|2022-09-07 08:15:00|9199.7|9195.9|9178|9174.2|9206.8|9204|9173.8|9171|1426
1662538800000|2022-09-07 08:20:00|9178.8|9175|9192.4|9188.6|9197.4|9193.6|9178.7|9174.7|1201
1662539100000|2022-09-07 08:25:00|9192|9188.2|9200.6|9196.8|9208.9|9206.1|9177.1|9174.2|5010
1662539400000|2022-09-07 08:30:00|9200.4|9197.6|9223|9219.2|9251.7|9248.4|9196.6|9193.6|3640
1662539700000|2022-09-07 08:35:00|9223.8|9220|9214|9210.2|9236.9|9233.8|9213|9207.9|1358
1662540000000|2022-09-07 08:40:00|9213.8|9211|9225.7|9221.9|9231.5|9228.7|9212|9209.2|907
1662540300000|2022-09-07 08:45:00|9225.5|9221.7|9220.4|9216.6|9239.9|9236.5|9212.8|9210|374
1662540600000|2022-09-07 08:50:00|9220.8|9217|9216.8|9213|9229.2|9225.8|9201.8|9199|495
1662540900000|2022-09-07 08:55:00|9215.6|9211.8|9209.1|9205.3|9226.8|9223|9196.8|9193|830
1662541200000|2022-09-07 09:00:00|9208.8|9205|9307.8|9304|9308.1|9304.3|9207.5|9203.8|3989
1662541500000|2022-09-07 09:05:00|9306.9|9304.1|9276.7|9272.9|9315.1|9311.3|9275.9|9272.4|1544
1662541800000|2022-09-07 09:10:00|9276.8|9273|9290.1|9286.3|9292.1|9289.1|9271|9265.2|910
1662542100000|2022-09-07 09:15:00|9289.9|9287.1|9308.6|9304.8|9313.5|9310.7|9286.9|9283.1|1246
1662542400000|2022-09-07 09:20:00|9308.8|9305|9328.8|9325|9329.2|9325.5|9305.6|9301.8|1580
1662542700000|2022-09-07 09:25:00|9328.9|9325.1|9326.8|9324|9339.3|9335.8|9313.8|9310|1233
1662543000000|2022-09-07 09:30:00|9326.6|9323.8|9341.3|9337.5|9343.2|9339.9|9326.6|9323.7|1042
1662543300000|2022-09-07 09:35:00|9340.5|9337.7|9340.8|9338|9344|9340.7|9336.9|9333.2|1091
1662543600000|2022-09-07 09:40:00|9341|9338.2|9347|9343.2|9353|9350.1|9339|9335.4|702
1662543900000|2022-09-07 09:45:00|9347.3|9343.5|9322.6|9318.8|9351.2|9347.4|9320.9|9317.1|947
1662544200000|2022-09-07 09:50:00|9322.9|9319.1|9314|9310.2|9327.1|9324.2|9310.6|9307.5|871
1662544500000|2022-09-07 09:55:00|9313.8|9310|9307.4|9303.6|9316.8|9313.2|9296.9|9293.1|551
1662544800000|2022-09-07 10:00:00|9305.8|9302|9298.5|9295.7|9313.6|9309.8|9292.2|9288.4|539
1662545100000|2022-09-07 10:05:00|9299.5|9295.6|9297.9|9294.1|9313.2|9309.9|9294.8|9291|710
1662545400000|2022-09-07 10:10:00|9297.1|9294.3|9309.1|9305.3|9310.9|9307.1|9296.6|9292.8|531
1662545700000|2022-09-07 10:15:00|9309.8|9306|9322.1|9318.3|9323.4|9319.6|9305.5|9301.9|758
1662546000000|2022-09-07 10:20:00|9321.9|9318.1|9316.5|9312.7|9321.9|9318.1|9309.5|9306.1|443
1662546300000|2022-09-07 10:25:00|9316.3|9312.5|9317.3|9313.5|9321.1|9316.7|9309.2|9305.4|294
1662546600000|2022-09-07 10:30:00|9317.4|9313.6|9312.4|9308.6|9319.1|9316.3|9306.1|9302.5|273
1662546900000|2022-09-07 10:35:00|9312.8|9309|9318.7|9315.9|9320.7|9317|9307.6|9303.8|289
1662547200000|2022-09-07 10:40:00|9315.7|9311.9|9317.2|9313.4|9320|9316.2|9312.7|9309.4|473
1662547500000|2022-09-07 10:45:00|9317.3|9313.5|9331.4|9327.6|9332.2|9328.8|9316.3|9312.5|512
1662547800000|2022-09-07 10:50:00|9330.7|9326.9|9339.1|9335.3|9341|9337.5|9328.3|9325.4|545
1662548100000|2022-09-07 10:55:00|9337.1|9333.3|9319.4|9316.6|9338|9334.2|9316.1|9312.3|445
1662548400000|2022-09-07 11:00:00|9320.4|9317.6|9297.1|9293.3|9329.4|9325.6|9292|9289|936
1662548700000|2022-09-07 11:05:00|9296.4|9292.6|9285.4|9281.6|9297.1|9293.3|9275.4|9271.6|830
1662549000000|2022-09-07 11:10:00|9285.9|9282.1|9279.5|9275.7|9287|9283.2|9269.2|9265.4|789
1662549300000|2022-09-07 11:15:00|9279.7|9275.9|9279.1|9275.3|9289|9285.2|9275.5|9271.9|373
1662549600000|2022-09-07 11:20:00|9279.4|9275.6|9284.6|9280.8|9293.4|9289.6|9271|9267.2|299
1662549900000|2022-09-07 11:25:00|9284.5|9280.7|9290.1|9286.3|9290.1|9286.4|9273.5|9269.8|225
1662550200000|2022-09-07 11:30:00|9289.9|9287.1|9280.2|9276.4|9292.1|9289.3|9278.2|9274.5|270
1662550500000|2022-09-07 11:35:00|9280|9276.2|9248.2|9244.4|9284.7|9280.9|9242.2|9238.7|624
1662550800000|2022-09-07 11:40:00|9248|9244.2|9240.7|9236.9|9248|9244.4|9231.2|9228.2|590
1662551100000|2022-09-07 11:45:00|9240.6|9236.8|9246.5|9242.7|9249|9245.2|9227.6|9224.6|829
1662551400000|2022-09-07 11:50:00|9246.2|9242.4|9235.1|9231.3|9253.7|9247.9|9234.7|9230.9|265
1662551700000|2022-09-07 11:55:00|9234.7|9230.9|9231.8|9228|9240.6|9236.8|9225.6|9221.8|352
1662552000000|2022-09-07 12:00:00|9231.7|9227.9|9236.8|9233|9272.8|9269|9224.4|9220.6|825
1662552300000|2022-09-07 12:05:00|9236.4|9232.6|9225.3|9221.5|9236.8|9233|9203|9199.2|1111
1662552600000|2022-09-07 12:10:00|9226.4|9222.6|9184.8|9182|9226.4|9222.6|9175.8|9172.3|2009
1662552900000|2022-09-07 12:15:00|9185.7|9181.9|9197.4|9193.6|9197.9|9194.7|9173.2|9170.4|877
1662553200000|2022-09-07 12:20:00|9197.5|9193.7|9215.8|9212|9216.9|9213.1|9194.9|9191.3|830
1662553500000|2022-09-07 12:25:00|9217|9213.2|9183.2|9179.4|9217.7|9213.9|9181.9|9178.1|565
1662553800000|2022-09-07 12:30:00|9182.4|9179.6|9195.5|9191.7|9204.4|9200.6|9180.2|9177.2|613
1662554100000|2022-09-07 12:35:00|9195.1|9191.3|9188.8|9185|9195.1|9191.3|9179.9|9176.8|314
1662554400000|2022-09-07 12:40:00|9188.6|9184.8|9174.6|9170.8|9188.6|9184.8|9173.6|9169.8|905
1662554700000|2022-09-07 12:45:00|9174.8|9171|9178.5|9174.7|9185.5|9181.7|9171.8|9168.8|902
1662555000000|2022-09-07 12:50:00|9178.7|9174.9|9172.6|9169.8|9192.5|9188.7|9171.7|9168.8|1204
1662555300000|2022-09-07 12:55:00|9174.6|9170.8|9155.3|9152.5|9175.7|9171.9|9147|9143.7|1649
1662555600000|2022-09-07 13:00:00|9155.4|9151.6|9134.1|9130.3|9170.9|9167.6|9127.9|9124.7|3727
1662555900000|2022-09-07 13:05:00|9134|9130.2|9125.3|9122.5|9135.1|9131.5|9110.4|9107.6|2067
1662556200000|2022-09-07 13:10:00|9124.7|9120.9|9012|9008.2|9124.7|9120.9|8998.8|8995.9|8683
1662556500000|2022-09-07 13:15:00|9011.8|9009|8971|8967.2|9012.1|9009.2|8946.8|8943.9|5765
1662556800000|2022-09-07 13:20:00|8972.8|8969|8957.8|8954|8989.1|8985.7|8956.8|8953.9|2904
1662557100000|2022-09-07 13:25:00|8957.7|8953.9|8956.1|8953.3|8974.4|8971.5|8955.8|8952.5|2838
1662557400000|2022-09-07 13:30:00|8957|8953.2|8887.4|8884.6|8957|8953.5|8884.4|8881.4|8333
1662557700000|2022-09-07 13:35:00|8887.5|8883.7|8934.7|8930.9|8936.7|8932.9|8873.5|8870.6|4700
1662558000000|2022-09-07 13:40:00|8935.7|8931.9|8953.8|8950|8954.7|8951.1|8910.1|8906.3|2810
1662558300000|2022-09-07 13:45:00|8952.8|8949.1|8939.5|8935.7|8978.9|8975.1|8933|8929.7|2445
1662558600000|2022-09-07 13:50:00|8940.2|8936.4|8936.4|8932.6|8942.9|8939.8|8896.5|8892.7|3109
1662558900000|2022-09-07 13:55:00|8936.8|8933|8931.1|8927.3|8952.9|8949.1|8924.8|8921.5|1964
1662559200000|2022-09-07 14:00:00|8930.8|8927|8911.5|8907.7|8930.8|8927|8906.6|8903.5|1974
1662559500000|2022-09-07 14:05:00|8911.6|8907.8|8900.6|8896.8|8911.8|8908.8|8894.5|8891.7|1800
1662559800000|2022-09-07 14:10:00|8900.5|8896.7|8901.8|8898|8913.6|8909.8|8891.8|8888.2|1341
1662560100000|2022-09-07 14:15:00|8902.5|8898.7|8936|8932.2|8938|8934.2|8891.9|8889|2796
1662560400000|2022-09-07 14:20:00|8935.9|8932.1|8942.5|8938.7|8963.5|8959.7|8931|8927.2|3057
1662560700000|2022-09-07 14:25:00|8941.6|8938.8|9007|9004.2|9007|9004.2|8941.6|8937.8|2731
1662561000000|2022-09-07 14:30:00|9007.9|9004.1|9008.3|9004.5|9023.7|9020.1|8982|8978.2|3482
1662561300000|2022-09-07 14:35:00|9008.1|9005.3|8999.3|8995.5|9021.1|9017.3|8982.4|8978.6|2093
1662561600000|2022-09-07 14:40:00|8999.1|8996.3|8959.6|8955.8|9014.4|9011.5|8948.6|8944.8|2401
1662561900000|2022-09-07 14:45:00|8959.3|8955.5|8950.4|8946.6|8978.1|8974.3|8946.8|8943.2|1809
1662562200000|2022-09-07 14:50:00|8950.5|8946.7|8963|8959.2|8970|8966.2|8949.1|8945.5|1084
1662562500000|2022-09-07 14:55:00|8963.7|8959.9|8949.4|8945.6|8976.7|8972.9|8945.2|8942.3|1938
1662562800000|2022-09-07 15:00:00|8947.1|8944.3|8964.1|8961.3|8972.8|8969.4|8924.8|8921.1|3339
1662563100000|2022-09-07 15:05:00|8963.9|8961.1|8948.6|8944.8|8974.5|8971.1|8941.5|8937.8|1513
1662563400000|2022-09-07 15:10:00|8947.8|8945|8965.9|8962.1|8971.5|8968.5|8944.4|8941.4|1887
1662563700000|2022-09-07 15:15:00|8966.2|8962.4|8948.5|8944.7|8971.3|8968.4|8945.7|8941.9|2444
1662564000000|2022-09-07 15:20:00|8948.3|8944.5|8954.3|8950.5|8974.2|8970.4|8946.2|8943.2|2291
1662564300000|2022-09-07 15:25:00|8954.7|8950.9|8933.7|8930.9|8967.2|8963.5|8931.9|8928.1|4156
1662564600000|2022-09-07 15:30:00|8933.9|8931.1|8917|8913.2|8937.3|8934.1|8898.2|8894.4|6012
1662564900000|2022-09-07 15:35:00|8917.1|8913.3|8909.1|8905.3|8927.4|8923.9|8906.6|8902.9|1554
1662565200000|2022-09-07 15:40:00|8908.8|8905|8924.8|8921|8930.8|8927.2|8905.3|8901.5|1302
1662565500000|2022-09-07 15:45:00|8925.6|8921.8|8918.8|8916|8931.3|8928.5|8917.7|8914.9|2176
1662565800000|2022-09-07 15:50:00|8919|8915.2|8910.1|8906.3|8919|8915.2|8902.2|8899.3|1359
1662566100000|2022-09-07 15:55:00|8910.8|8907|8901.5|8898.7|8917|8913.9|8899.4|8896.6|1320
1662566400000|2022-09-07 16:00:00|8901.7|8897.9|8924.8|8921|8929.7|8925.9|8900|8896.6|1697
1662566700000|2022-09-07 16:05:00|8924.7|8921.9|8924.6|8920.8|8944.8|8941.1|8917.4|8914.6|1287
1662567000000|2022-09-07 16:10:00|8924.8|8922|8900.5|8896.7|8932.5|8929.7|8898.7|8895.7|1026
1662567300000|2022-09-07 16:15:00|8900.4|8897.6|8844.4|8841.6|8901.4|8897.9|8838.2|8834.7|3163
1662567600000|2022-09-07 16:20:00|8844.5|8840.7|8837.5|8833.7|8846.5|8843.3|8829.5|8826.6|1809
1662567900000|2022-09-07 16:25:00|8837.2|8833.4|8840.7|8836.9|8846.9|8843.1|8834.2|8831.1|879
1662568200000|2022-09-07 16:30:00|8841.1|8837.3|8842.5|8838.7|8859.2|8855.4|8828.9|8826.1|1157
1662568500000|2022-09-07 16:35:00|8842.3|8838.5|8854.3|8850.5|8858.9|8856|8835.3|8832.4|941
1662568800000|2022-09-07 16:40:00|8854.2|8850.4|8838.2|8835.4|8870|8866.4|8831.3|8827.5|1094
1662569100000|2022-09-07 16:45:00|8839|8835.2|8832|8828.2|8844|8841.2|8830.6|8826.9|594
1662569400000|2022-09-07 16:50:00|8831.4|8827.6|8829.3|8826.5|8840.1|8836.5|8827.1|8824.2|908
1662569700000|2022-09-07 16:55:00|8828.3|8825.5|8842.2|8838.4|8848.1|8844.4|8827.1|8824.3|1669
1662570000000|2022-09-07 17:00:00|8841.5|8837.7|8856.1|8852.3|8878.5|8874.7|8832.5|8828.7|2055
1662570300000|2022-09-07 17:05:00|8856.4|8853.3|8861.2|8858.4|8870.1|8866.4|8845.2|8842.3|1341
1662570600000|2022-09-07 17:10:00|8862.1|8858.3|8867.5|8863.7|8878.6|8875|8854.2|8850.4|778
1662570900000|2022-09-07 17:15:00|8867.6|8863.8|8880.1|8876.3|8888.5|8884.7|8866.6|8863|946
1662571200000|2022-09-07 17:20:00|8880.2|8876.4|8843.1|8839.3|8882.3|8879.4|8842.2|8838.4|692
1662571500000|2022-09-07 17:25:00|8842.4|8839.6|8838.9|8836.1|8846.6|8842.8|8834.1|8830.3|600
1662571800000|2022-09-07 17:30:00|8839.8|8836|8856.9|8853.1|8859.4|8855.6|8830.8|8827|916
1662572100000|2022-09-07 17:35:00|8856.8|8854|8845.3|8842.5|8869.5|8865.7|8842.2|8838.5|437
1662572400000|2022-09-07 17:40:00|8846.2|8842.4|8830.8|8828|8846.3|8842.5|8830.3|8827.4|741
1662572700000|2022-09-07 17:45:00|8830.5|8827.7|8808.7|8805.9|8836.3|8832.7|8802.6|8798.9|1631
1662573000000|2022-09-07 17:50:00|8808.6|8805.8|8814.3|8810.5|8831.9|8828.2|8808.2|8804.4|881
1662573300000|2022-09-07 17:55:00|8813.6|8809.8|8811.7|8807.9|8833.1|8829.3|8802.7|8799.1|1412
1662573600000|2022-09-07 18:00:00|8812.2|8808.4|8816.9|8813.1|8833.3|8829.6|8798.5|8795.7|1782
1662573900000|2022-09-07 18:05:00|8817|8813.2|8824|8820.2|8833.3|8829.5|8812.6|8808.8|1314
1662574200000|2022-09-07 18:10:00|8822|8818.2|8808.6|8804.8|8824|8820.2|8802.9|8799.1|947
1662574500000|2022-09-07 18:15:00|8808.4|8805.6|8790|8786.2|8818.3|8814.5|8786.7|8783.2|2236
1662574800000|2022-09-07 18:20:00|8789.9|8786.1|8799.4|8795.6|8809.1|8805.3|8780.7|8777.6|2575
1662575100000|2022-09-07 18:25:00|8798.6|8795.8|8779.4|8775.6|8806.1|8802.5|8764.1|8761.2|8140
1662575400000|2022-09-07 18:30:00|8779.7|8775.9|8780.7|8776.9|8786.4|8782.8|8761|8758.2|1800
1662575700000|2022-09-07 18:35:00|8778.7|8775.9|8767.7|8763.9|8778.8|8775.9|8763.8|8760|1014
1662576000000|2022-09-07 18:40:00|8767.5|8764.9|8760.1|8756.3|8768.7|8765.9|8750.3|8746.5|882
1662576300000|2022-09-07 18:45:00|8759.6|8755.8|8764.1|8760.3|8764.1|8760.3|8750.9|8747.1|498
1662576600000|2022-09-07 18:50:00|8764.7|8760.9|8767.4|8763.6|8781.5|8777.9|8764.7|8760.9|297
1662576900000|2022-09-07 18:55:00|8768.4|8764.6|8763.6|8759.8|8773.4|8769.6|8762.4|8758.6|135
1662577200000|2022-09-07 19:00:00|8763.5|8759.7|8769.9|8766.1|8777|8773.4|8756.6|8752.8|429
1662577500000|2022-09-07 19:05:00|8770.2|8766.4|8799.6|8795.8|8802.3|8798.6|8768.2|8764.8|1248
1662577800000|2022-09-07 19:10:00|8799.7|8795.9|8801.1|8797.3|8803|8799.2|8790.3|8786.5|572
1662578100000|2022-09-07 19:15:00|8800.4|8796.6|8788.2|8784.4|8802.3|8798.5|8785.7|8781.9|150
1662578400000|2022-09-07 19:20:00|8787.2|8783.4|8797.7|8793.9|8799.7|8795.9|8784.8|8781.9|109
1662578700000|2022-09-07 19:25:00|8797.5|8793.7|8808.2|8804.4|8809.7|8806.6|8795.8|8792|111
1662579000000|2022-09-07 19:30:00|8807.4|8804.6|8792.5|8788.7|8813.2|8809.4|8792.2|8788.6|403
1662579300000|2022-09-07 19:35:00|8792.4|8788.6|8777.5|8773.7|8799.4|8795.6|8772.7|8768.9|390
1662579600000|2022-09-07 19:40:00|8778.2|8774.4|8784.6|8780.8|8785.5|8781.7|8773.4|8769.6|214
1662579900000|2022-09-07 19:45:00|8784.8|8781|8787.2|8783.4|8793.8|8790|8783|8779.2|114
1662580200000|2022-09-07 19:50:00|8787.3|8783.5|8772.5|8768.7|8787.3|8783.7|8767.3|8763.5|146
1662580500000|2022-09-07 19:55:00|8773.2|8769.4|8748.5|8744.7|8775.4|8771.6|8747.3|8743.7|254
1662580800000|2022-09-07 20:00:00|8748.2|8744.4|8740.3|8736.5|8753.5|8749.7|8731.7|8727.9|569
1662581100000|2022-09-07 20:05:00|8740.5|8736.7|8735.7|8732.9|8745.2|8742.2|8734.3|8731.2|323
1662581400000|2022-09-07 20:10:00|8737.3|8733.5|8739.7|8735.9|8746.6|8743.1|8733.7|8730.1|128
1662581700000|2022-09-07 20:15:00|8740.2|8736.4|8739.6|8736.8|8750.7|8746.9|8736.4|8732.6|114
1662582000000|2022-09-07 20:20:00|8740.4|8736.6|8723.6|8720.8|8741.4|8737.6|8717.2|8713.5|269
1662582300000|2022-09-07 20:25:00|8725.8|8722|8750.1|8742.3|8754.4|8750.8|8725.8|8722|165
1662582600000|2022-09-07 20:30:00|8748.5|8740.7|8746.3|8742.5|8759.4|8754.7|8725.5|8718.8|153
1662582900000|2022-09-07 20:35:00|8746.7|8742.9|8741.7|8737.9|8746.8|8743.7|8727.7|8723.9|137
1662583200000|2022-09-07 20:40:00|8740.6|8736.8|8737.9|8734.1|8746.4|8742.6|8735.7|8731.9|58
1662583500000|2022-09-07 20:45:00|8736.9|8733.1|8734.4|8730.6|8743.9|8740.1|8732.4|8728.6|114
1662583800000|2022-09-07 20:50:00|8733.8|8730|8743.1|8739.3|8743.9|8740.1|8730.4|8726.6|109
1662584100000|2022-09-07 20:55:00|8743.4|8739.6|8730.8|8727|8754.1|8749.4|8729.8|8723.7|70
1662584400000|2022-09-07 21:00:00|8734.2|8726.4|8741.1|8733.3|8741.8|8734|8729.7|8723.2|3
1662584700000|2022-09-07 21:05:00|8741.5|8733.7|8748|8740.2|8748|8740.2|8740.6|8732.8|5
1662585300000|2022-09-07 21:15:00|8748.6|8740.8|8748.6|8740.8|8749.1|8741.3|8748.6|8740.8|1
1662585600000|2022-09-07 21:20:00|8749|8741.2|8749.9|8742.1|8751.4|8743.6|8748.6|8740.8|17
1662585900000|2022-09-07 21:25:00|8750.4|8742.6|8745.8|8738|8757.6|8749.8|8745.8|8738|7
1662586200000|2022-09-07 21:30:00|8749.8|8742|8754.6|8746.8|8759.1|8751.3|8749.8|8742|11
1662586500000|2022-09-07 21:35:00|8755.7|8747.9|8757.8|8754|8760|8754|8755.7|8747.9|7
1662586800000|2022-09-07 21:40:00|8756.9|8753.1|8753.7|8745.9|8758.6|8753.1|8753.3|8745.5|22
1662587100000|2022-09-07 21:45:00|8754.1|8746.3|8756.2|8752.4|8757.8|8752.4|8753.7|8745.9|5
1662587400000|2022-09-07 21:50:00|8758|8750.2|8757.7|8753.9|8759.2|8753.9|8752.4|8744.6|6
1662587700000|2022-09-07 21:55:00|8758|8750.2|8755.7|8747.9|8759.2|8754.4|8745|8739.6|26
1662595200000|2022-09-08 00:00:00|8768|8764.2|8779.1|8775.3|8782|8777.7|8763.6|8759|242
1662595500000|2022-09-08 00:05:00|8778.7|8774.9|8796.1|8792.3|8801.8|8796.9|8772.6|8767.3|123
1662595800000|2022-09-08 00:10:00|8798.3|8790.5|8809.3|8805.5|8810.3|8806.3|8795.1|8790.5|108
1662596100000|2022-09-08 00:15:00|8809.4|8806.5|8815|8811.2|8820.4|8816.3|8808.1|8805|109
1662596400000|2022-09-08 00:20:00|8814.7|8810.9|8811.1|8808.3|8817.2|8811.4|8807.9|8804.1|37
1662596700000|2022-09-08 00:25:00|8811.2|8807.4|8810.7|8806.9|8812.7|8808.9|8806.4|8800.6|23
1662597000000|2022-09-08 00:30:00|8810.4|8806.6|8804.4|8800.6|8810.9|8807.1|8799.2|8794.7|61
1662597300000|2022-09-08 00:35:00|8804|8800.2|8805.9|8802.1|8806.5|8803.6|8802.3|8798.5|19
1662597600000|2022-09-08 00:40:00|8806.4|8802.6|8809.3|8805.5|8809.4|8805.6|8804.5|8800.7|21
1662597900000|2022-09-08 00:45:00|8809.5|8805.7|8809.5|8805.7|8817.6|8813.7|8807.3|8803.5|58
1662598200000|2022-09-08 00:50:00|8808.1|8804.3|8823.8|8820|8825.6|8821|8805.5|8801.7|155
1662598500000|2022-09-08 00:55:00|8823.1|8819.3|8824.1|8820.3|8827.4|8824.3|8822.2|8817.3|40
1662598800000|2022-09-08 01:00:00|8823.2|8820.4|8851.1|8847.3|8851.8|8848.7|8822.4|8818.4|511
1662599100000|2022-09-08 01:05:00|8850.7|8846.9|8847.8|8844|8854.9|8850.1|8835.3|8830.9|493
1662599400000|2022-09-08 01:10:00|8847.7|8843.9|8867.5|8863.7|8869.2|8865.4|8844.4|8838.6|392
1662599700000|2022-09-08 01:15:00|8867.7|8863.9|8867.7|8863.9|8871.9|8868.4|8858.8|8854.4|154
1662600000000|2022-09-08 01:20:00|8868|8864.2|8870.7|8866.9|8874.3|8870.5|8860.3|8856.7|70
1662600300000|2022-09-08 01:25:00|8870.5|8866.7|8858.3|8854.5|8871.2|8866.7|8856.6|8853|164
1662600600000|2022-09-08 01:30:00|8858|8854.2|8843.2|8840.4|8863.5|8859.7|8843.2|8840.3|170
1662600900000|2022-09-08 01:35:00|8844.2|8839.7|8837|8833.2|8845.4|8841.6|8833.4|8829.6|97
1662601200000|2022-09-08 01:40:00|8837.4|8833.6|8860.6|8856.8|8863.8|8859.5|8837|8833.2|256
1662601500000|2022-09-08 01:45:00|8860.4|8856.6|8857.2|8853.4|8863.4|8859.6|8848.5|8843.1|291
1662601800000|2022-09-08 01:50:00|8856.7|8852.9|8840.3|8836.5|8864.2|8860.4|8840|8835.5|184
1662602100000|2022-09-08 01:55:00|8838.8|8835|8831.6|8827.8|8840.3|8835.5|8823.6|8819.8|235
1662602400000|2022-09-08 02:00:00|8831.3|8827.5|8830.8|8827|8849.3|8845.5|8829.3|8825.5|176
1662602700000|2022-09-08 02:05:00|8829.5|8826.7|8837.3|8833.5|8841.1|8836.8|8829.5|8824.7|96
1662603000000|2022-09-08 02:10:00|8837.6|8833.8|8839.1|8835.3|8844.5|8840.7|8835.8|8831.8|55
1662603300000|2022-09-08 02:15:00|8840.1|8836.3|8838.9|8835.1|8841.6|8837.6|8835.8|8831.8|22
1662603600000|2022-09-08 02:20:00|8837.9|8834.1|8846.9|8843.1|8847.6|8844.6|8836.6|8832.5|61
1662603900000|2022-09-08 02:25:00|8847.3|8844.5|8846|8842.2|8855.2|8851.6|8843|8839.2|128
1662604200000|2022-09-08 02:30:00|8849.5|8841.7|8837.4|8833.6|8856.7|8852.9|8834.2|8830.6|212
1662604500000|2022-09-08 02:35:00|8836.4|8832.6|8839.5|8835.7|8842.3|8837.2|8833.4|8829.7|141
1662604800000|2022-09-08 02:40:00|8839|8835.2|8829.4|8825.6|8839|8835.2|8822.5|8819.4|142
1662605100000|2022-09-08 02:45:00|8829|8825.2|8839.6|8835.8|8841.5|8838.5|8825.3|8821.5|164
1662605400000|2022-09-08 02:50:00|8839.8|8836|8844.6|8840.8|8853.3|8850.4|8834|8830.2|101
1662605700000|2022-09-08 02:55:00|8845|8841.2|8852.7|8848.9|8856.2|8852.4|8844.6|8840.8|87
1662606000000|2022-09-08 03:00:00|8852.3|8848.5|8874.3|8870.5|8876.3|8872.5|8850.2|8846.2|127
1662606300000|2022-09-08 03:05:00|8874|8870.2|8858.4|8854.6|8875.6|8870.2|8857.7|8854.5|139
1662606600000|2022-09-08 03:10:00|8858.3|8854.5|8866.7|8862.9|8866.7|8862.9|8856.8|8854|129
1662606900000|2022-09-08 03:15:00|8865.7|8863|8869.8|8866|8871.3|8868|8865.7|8862.7|54
1662607200000|2022-09-08 03:20:00|8869.7|8866.9|8870.5|8866.7|8873.8|8870.9|8865.5|8862.7|89
1662607500000|2022-09-08 03:25:00|8871.5|8867.7|8868.7|8864.9|8874.6|8870.3|8865.5|8862.5|47
1662607800000|2022-09-08 03:30:00|8868.3|8864.5|8869.2|8865.4|8869.7|8865.9|8866.2|8862.4|27
1662608100000|2022-09-08 03:35:00|8868.2|8866.5|8868.3|8864.5|8872.2|8868.5|8865.3|8862.4|105
1662608400000|2022-09-08 03:40:00|8868.2|8864.4|8868.2|8864.4|8871.9|8868.2|8864.9|8861.9|117
1662608700000|2022-09-08 03:45:00|8868|8864.2|8866.8|8863|8868|8865.2|8864.8|8861.7|28
1662609000000|2022-09-08 03:50:00|8865.7|8862.9|8866.8|8863|8867.8|8864.3|8865.7|8862.7|32
1662609300000|2022-09-08 03:55:00|8867|8863.2|8867.8|8864|8868.7|8865.2|8865.7|8862.9|79
1662609600000|2022-09-08 04:00:00|8866.8|8864.2|8867.7|8864.9|8869.7|8865.9|8866.5|8863.6|13
1662609900000|2022-09-08 04:05:00|8867.5|8864.7|8870.5|8866.7|8870.5|8867.7|8867.5|8864.4|53
1662610200000|2022-09-08 04:10:00|8870.6|8867.7|8869.6|8865.8|8870.6|8867.7|8869.3|8865.7|15
1662610500000|2022-09-08 04:15:00|8869.5|8865.7|8867.9|8865.1|8869.6|8866.7|8867.9|8865.1|27
1662610800000|2022-09-08 04:20:00|8868.7|8864.9|8865|8861.2|8868.9|8865.2|8864|8861|79
1662611100000|2022-09-08 04:25:00|8864.8|8861|8865.8|8862|8866|8862.2|8864|8861|46
1662611400000|2022-09-08 04:30:00|8866|8863|8851.4|8847.6|8866.8|8863.2|8845.8|8842|191
1662611700000|2022-09-08 04:35:00|8851.3|8847.5|8842.5|8838.7|8853.3|8849.5|8835.1|8832.2|65
1662612000000|2022-09-08 04:40:00|8842.3|8838.5|8843.3|8839.5|8846.5|8842.7|8837.5|8833.2|17
1662612300000|2022-09-08 04:45:00|8843.6|8839.8|8845.8|8843|8846.1|8843.1|8841|8836.2|28
1662612600000|2022-09-08 04:50:00|8847.5|8843.7|8842.5|8838.7|8848.3|8844.8|8838.6|8834.7|65
1662612900000|2022-09-08 04:55:00|8842.8|8839|8844.1|8840.3|8845.1|8841.3|8841.3|8837.5|26
1662613200000|2022-09-08 05:00:00|8844.5|8840.7|8848.6|8844.8|8852.1|8848.3|8844.5|8840.7|22
1662613500000|2022-09-08 05:05:00|8849.6|8845.8|8850.6|8846.8|8854|8850.2|8849.6|8845.8|9
1662613800000|2022-09-08 05:10:00|8850.9|8847.1|8850.6|8846.8|8855.1|8851.3|8845.6|8840.8|28
1662614100000|2022-09-08 05:15:00|8850.9|8847.1|8849.1|8845.3|8850.9|8847.1|8846.6|8842.8|11
1662614400000|2022-09-08 05:20:00|8848.9|8845.1|8841.6|8837.8|8849.9|8846.1|8835.6|8831.8|59
1662614700000|2022-09-08 05:25:00|8841.1|8837.3|8842.4|8838.6|8852.3|8847.8|8837.7|8834.4|44
1662615000000|2022-09-08 05:30:00|8842.2|8838.4|8829.2|8825.4|8846.9|8843.1|8827.9|8823.1|89
1662615300000|2022-09-08 05:35:00|8829.9|8826.1|8843.8|8840|8846|8841.2|8829.7|8826.1|87
1662615600000|2022-09-08 05:40:00|8843.7|8840.9|8854.3|8850.5|8865.6|8861.8|8843.7|8840|148
1662615900000|2022-09-08 05:45:00|8855.5|8851.7|8856.1|8852.3|8860.6|8855.5|8850.3|8847|102
1662616200000|2022-09-08 05:50:00|8855.8|8852|8853.3|8849.5|8861.3|8855.6|8852.3|8848.6|78
1662616500000|2022-09-08 05:55:00|8853.1|8850.3|8847.4|8844.6|8853.6|8850.6|8844.6|8840.8|102
1662616800000|2022-09-08 06:00:00|8847.1|8843.6|8841.4|8837.6|8848.6|8845.6|8831.4|8827.6|261
1662617100000|2022-09-08 06:05:00|8840.4|8836.6|8836.9|8833.1|8844.4|8841.1|8832.2|8828.4|145
1662617400000|2022-09-08 06:10:00|8836.7|8832.9|8828.9|8825.1|8845.2|8841.4|8827.7|8824.1|210
1662617700000|2022-09-08 06:15:00|8827.9|8824.1|8834.9|8831.1|8842.4|8838.7|8826.5|8822.9|269
1662618000000|2022-09-08 06:20:00|8835|8831.2|8833.2|8829.4|8838.2|8834.4|8828.7|8824.9|108
1662618300000|2022-09-08 06:25:00|8832.8|8829|8836.4|8832.6|8837.5|8833.9|8830.8|8827.5|221
1662618600000|2022-09-08 06:30:00|8836.7|8832.9|8806.8|8803|8845.7|8841.9|8806.7|8803|498
1662618900000|2022-09-08 06:35:00|8806.7|8803.9|8801.2|8798.4|8809|8806|8795.5|8792.7|335
1662619200000|2022-09-08 06:40:00|8801.3|8798.5|8798|8795.2|8804.3|8800.7|8795|8792.1|209
1662619500000|2022-09-08 06:45:00|8798.2|8795.4|8821.7|8817.9|8823.2|8819.4|8795|8792.2|442
1662619800000|2022-09-08 06:50:00|8822.7|8818.9|8807|8803.2|8826|8822.2|8804.2|8800.4|281
1662620100000|2022-09-08 06:55:00|8806.8|8803|8819.3|8815.5|8825.4|8821.6|8804.3|8801|226
1662620400000|2022-09-08 07:00:00|8819.2|8815.4|8854|8850.2|8858.5|8854.7|8818.5|8814.7|652
1662620700000|2022-09-08 07:05:00|8853.9|8850.1|8843.8|8840|8860.4|8857.4|8839.8|8836|458
1662621000000|2022-09-08 07:10:00|8842.7|8839.9|8818.8|8815|8846.5|8842.7|8812.8|8809|330
1662621300000|2022-09-08 07:15:00|8818.7|8810.9|8827.8|8824|8834.6|8830.8|8813.1|8809.2|291
1662621600000|2022-09-08 07:20:00|8827.6|8823.8|8845.3|8841.5|8845.6|8841.8|8826.1|8822.3|355
1662621900000|2022-09-08 07:25:00|8844.9|8841.1|8845.4|8841.6|8850.9|8847.1|8833.9|8830.1|320
1662622200000|2022-09-08 07:30:00|8844.4|8840.6|8857.9|8854.1|8858.6|8854.8|8826.9|8823.1|413
1662622500000|2022-09-08 07:35:00|8857.8|8854|8839.6|8835.8|8857.9|8854.1|8824.2|8820.3|573
1662622800000|2022-09-08 07:40:00|8839.3|8835.5|8820.2|8816.4|8844.4|8840.6|8807.1|8803.3|720
1662623100000|2022-09-08 07:45:00|8819.9|8816.1|8826.9|8823.1|8840.4|8836.6|8816.2|8813.1|405
1662623400000|2022-09-08 07:50:00|8828.6|8824.1|8805.7|8801.9|8836.4|8832.6|8798.2|8794.4|1116
1662623700000|2022-09-08 07:55:00|8806|8802.2|8820.3|8816.5|8820.3|8816.5|8785.7|8782.9|1161
1662624000000|2022-09-08 08:00:00|8820.9|8817.1|8812.8|8809|8829.3|8825.5|8796.6|8792.8|1098
1662624300000|2022-09-08 08:05:00|8813.6|8809.8|8787.9|8784.1|8826.8|8823|8784.1|8780.8|1573
1662624600000|2022-09-08 08:10:00|8788.1|8784.3|8794.7|8790.9|8805.1|8801.3|8787.8|8784.3|722
1662624900000|2022-09-08 08:15:00|8794.4|8790.6|8752.8|8749|8797.4|8793.6|8748.3|8742|1938
1662625200000|2022-09-08 08:20:00|8751.8|8748.9|8724|8720.2|8753.8|8750.7|8706.8|8703|2631
1662625500000|2022-09-08 08:25:00|8723.7|8719.9|8734.5|8730.7|8746|8742.2|8709.1|8705.5|5118
1662625800000|2022-09-08 08:30:00|8734.7|8730.9|8765.7|8761.9|8768.6|8764.8|8729.3|8725.5|3016
1662626100000|2022-09-08 08:35:00|8766|8762.2|8767.2|8763.4|8786.6|8782.8|8758.7|8755.7|1248
1662626400000|2022-09-08 08:40:00|8767.1|8764.3|8788.7|8784.9|8789.7|8785.9|8766.5|8763.4|637
1662626700000|2022-09-08 08:45:00|8787.2|8784.4|8786.9|8783.1|8799.9|8796.6|8784.2|8780.4|893
1662627000000|2022-09-08 08:50:00|8787.9|8784.1|8804.9|8801.1|8816.1|8813.3|8784.5|8780.7|969
1662627300000|2022-09-08 08:55:00|8805.3|8801.5|8811.5|8807.7|8813.9|8811.1|8796.2|8792.4|633
1662627600000|2022-09-08 09:00:00|8810.6|8806.8|8762.7|8758.9|8811.6|8808.7|8753.5|8749.7|1168
1662627900000|2022-09-08 09:05:00|8762.9|8759.1|8734.1|8730.3|8771.7|8767.9|8722.3|8719.3|1322
1662628200000|2022-09-08 09:10:00|8733.1|8730.1|8746.1|8742.3|8752|8748.2|8722.4|8718.6|898
1662628500000|2022-09-08 09:15:00|8745.9|8743.1|8727.6|8723.8|8745.9|8743.1|8724.1|8720.3|498
1662628800000|2022-09-08 09:20:00|8727.4|8723.6|8700.3|8696.5|8733.4|8729.4|8699.5|8696.5|1656
1662629100000|2022-09-08 09:25:00|8701.3|8697.5|8712.5|8708.7|8731.9|8728.1|8700.8|8697|885
1662629400000|2022-09-08 09:30:00|8712.4|8709.6|8730.5|8726.7|8736.2|8732.6|8701.8|8698|524
1662629700000|2022-09-08 09:35:00|8729.8|8726|8725|8721.2|8730.4|8726.7|8712|8708.2|467
1662630000000|2022-09-08 09:40:00|8725.4|8721.6|8731.1|8727.3|8742|8738.2|8724.4|8720.9|694
1662630300000|2022-09-08 09:45:00|8730.3|8726.5|8731|8727.2|8745.5|8742.2|8727.6|8723.8|610
1662630600000|2022-09-08 09:50:00|8728.8|8726|8720.8|8718|8729.3|8726|8713.1|8709.3|485
1662630900000|2022-09-08 09:55:00|8722.8|8719|8722.9|8719.1|8738.8|8735|8720.1|8717|634
1662631200000|2022-09-08 10:00:00|8722.8|8719|8741.9|8739.1|8746.8|8743|8720.8|8717|381
1662631500000|2022-09-08 10:05:00|8742.1|8738.3|8737.9|8734.1|8744.5|8740.8|8726.1|8722.3|274
1662631800000|2022-09-08 10:10:00|8737.8|8734|8735.6|8731.8|8738.9|8736.1|8722.9|8720.1|426
1662632100000|2022-09-08 10:15:00|8735.8|8732|8729.6|8725.8|8742.6|8738.8|8720.6|8717.6|488
1662632400000|2022-09-08 10:20:00|8729.8|8726|8756|8752.2|8763.5|8759.7|8726.2|8722.4|643
1662632700000|2022-09-08 10:25:00|8756.3|8752.5|8769.5|8765.7|8770.8|8765.7|8749.6|8746|345
1662633000000|2022-09-08 10:30:00|8767.9|8765.1|8773.3|8769.5|8782.5|8778.7|8750.6|8747|741
1662633300000|2022-09-08 10:35:00|8772.5|8769.7|8762.8|8759|8777.3|8774.2|8761.6|8758.8|711
1662633600000|2022-09-08 10:40:00|8762.1|8758.3|8769.8|8766|8770.8|8767|8760.6|8756.8|306
1662633900000|2022-09-08 10:45:00|8770.6|8766.8|8817|8813.2|8818.1|8814.5|8770.6|8766.8|989
1662634200000|2022-09-08 10:50:00|8818|8814.2|8807.1|8803.3|8819.5|8815.7|8796.3|8792.5|415
1662634500000|2022-09-08 10:55:00|8806.9|8804.1|8817.9|8814.1|8821.4|8818.5|8806.3|8802.6|469
1662634800000|2022-09-08 11:00:00|8817.6|8813.8|8816.4|8812.6|8832.2|8828.8|8815.4|8811.6|771
1662635100000|2022-09-08 11:05:00|8815.9|8812.1|8806|8802.2|8817.2|8813.4|8797.9|8794.2|461
1662635400000|2022-09-08 11:10:00|8805.9|8802.1|8804.5|8800.7|8812.5|8808.7|8793.5|8789.9|284
1662635700000|2022-09-08 11:15:00|8805.4|8802.6|8808.8|8805|8817.7|8814.7|8802.8|8799|240
1662636000000|2022-09-08 11:20:00|8808|8804.2|8812.7|8808.9|8823.5|8818.7|8789.5|8784.7|484
1662636300000|2022-09-08 11:25:00|8813.4|8809.6|8797|8793.2|8832.5|8828.7|8792|8788.2|418
1662636600000|2022-09-08 11:30:00|8797.3|8793.5|8820.5|8816.7|8822.3|8817|8787|8783.2|245
1662636900000|2022-09-08 11:35:00|8820.3|8816.5|8831.8|8828|8832.2|8829|8819.3|8815.7|446
1662637200000|2022-09-08 11:40:00|8831.3|8827.5|8803.6|8799.8|8832|8829|8799.5|8795.7|427
1662637500000|2022-09-08 11:45:00|8803.3|8799.5|8796.9|8793.1|8807.6|8803.8|8790.8|8786|202
1662637800000|2022-09-08 11:50:00|8798.8|8796|8779.9|8776.1|8800.1|8796.3|8777.8|8774.6|350
1662638100000|2022-09-08 11:55:00|8779.8|8777|8800.3|8796.5|8802.1|8798.3|8778.4|8774.6|728
1662638400000|2022-09-08 12:00:00|8800.4|8796.6|8816.2|8812.4|8819.3|8816.5|8788.8|8785|628
1662638700000|2022-09-08 12:05:00|8816.5|8812.7|8835.5|8831.7|8851.3|8847.5|8816.5|8812.7|1146
1662639000000|2022-09-08 12:10:00|8834.3|8830.5|8836.1|8832.3|8856.3|8852.9|8834.3|8830.5|488
1662639300000|2022-09-08 12:15:00|8836.3|8832.5|8803.6|8800.8|8843.8|8840|8803.1|8800.1|478
1662639600000|2022-09-08 12:20:00|8803.1|8800.3|8835.2|8831.4|8837.8|8835|8803.1|8800.1|692
1662639900000|2022-09-08 12:25:00|8835.9|8832.1|8812.9|8805.1|8838.2|8832.9|8809.2|8805.1|260
1662640200000|2022-09-08 12:30:00|8812.7|8804.9|8774.9|8771.1|8815.4|8809.6|8753.7|8749.9|1114
1662640500000|2022-09-08 12:35:00|8775.2|8771.4|8796.1|8793.3|8797.7|8794.1|8775.2|8771.4|567
1662640800000|2022-09-08 12:40:00|8796.2|8793.4|8813.8|8810|8815.3|8812.3|8789.1|8785.3|750
1662641100000|2022-09-08 12:45:00|8814.8|8811|8817.9|8814.1|8825.3|8821.5|8796.7|8792.9|548
1662641400000|2022-09-08 12:50:00|8818.4|8814.6|8825.4|8821.6|8852.8|8849|8816.1|8813.3|1923
1662641700000|2022-09-08 12:55:00|8825.2|8821.4|8822.7|8818.9|8847.2|8843.4|8810|8807.1|661
1662642000000|2022-09-08 13:00:00|8823|8819.2|8867.7|8863.9|8898.2|8894.4|8815|8812.2|2984
1662642300000|2022-09-08 13:05:00|8867.9|8864.1|8856.4|8852.6|8884.1|8880.3|8841.4|8837.6|1001
1662642600000|2022-09-08 13:10:00|8855.4|8851.6|8842.9|8839.1|8862.6|8858.8|8836.5|8832.7|832
1662642900000|2022-09-08 13:15:00|8843.2|8839.4|8866.7|8862.9|8868.9|8865.1|8839.4|8835.6|999
1662643200000|2022-09-08 13:20:00|8867.2|8863.4|8879.4|8875.6|8901|8897.2|8859.9|8856.1|1117
1662643500000|2022-09-08 13:25:00|8879.7|8875.9|8878.2|8874.4|8898.5|8895.6|8867.9|8864.9|879
1662643800000|2022-09-08 13:30:00|8878.5|8874.7|8877|8873.2|8903.3|8899.5|8858.7|8854.9|1613
1662644100000|2022-09-08 13:35:00|8877.2|8873.4|8886.5|8882.7|8893.8|8890.2|8870|8865.2|1317
1662644400000|2022-09-08 13:40:00|8885.5|8882|8897.5|8893.7|8905.5|8902.7|8857.5|8853.7|1275
1662644700000|2022-09-08 13:45:00|8897.8|8894|8894.9|8891.1|8913.1|8908.2|8889.1|8885.3|1353
1662645000000|2022-09-08 13:50:00|8894.2|8890.4|8905.4|8902.6|8913.6|8909.8|8883.2|8879.4|990
1662645300000|2022-09-08 13:55:00|8905.6|8902.8|8921.9|8918.1|8927|8924|8905.6|8901.8|1366
1662645600000|2022-09-08 14:00:00|8922.3|8918.5|8877.7|8873.9|8922.9|8920.1|8877.3|8873.6|1171
1662645900000|2022-09-08 14:05:00|8877.4|8873.6|8863.9|8860.1|8879.6|8875.8|8856.2|8852.6|1445
1662646200000|2022-09-08 14:10:00|8864|8860.2|8857.4|8853.6|8883.7|8880.2|8844.2|8840.4|1187
1662646500000|2022-09-08 14:15:00|8856.9|8853.1|8893.2|8889.4|8899.9|8896.2|8850.2|8846.6|1230
1662646800000|2022-09-08 14:20:00|8892.5|8888.7|8879.2|8875.4|8912.2|8908.4|8872.2|8868.4|1111
1662647100000|2022-09-08 14:25:00|8879.5|8875.7|8875.5|8871.7|8883.5|8879.7|8862.5|8858.7|915
1662647400000|2022-09-08 14:30:00|8876.3|8872.5|8868.6|8864.8|8883.5|8879.7|8849.3|8845.7|825
1662647700000|2022-09-08 14:35:00|8867.8|8865|8845.1|8841.3|8869.3|8865.5|8843.1|8839.5|1349
1662648000000|2022-09-08 14:40:00|8845.3|8841.5|8845.8|8842|8866.3|8862.7|8843.3|8839.7|1056
1662648300000|2022-09-08 14:45:00|8845.6|8841.8|8812.8|8809|8847.6|8844|8810.8|8807.8|1516
1662648600000|2022-09-08 14:50:00|8812.6|8809.8|8829.1|8825.3|8838.1|8834.3|8810.8|8808|1262
1662648900000|2022-09-08 14:55:00|8828.4|8826.3|8829.6|8825.8|8848.1|8844.8|8823.6|8818.6|998
1662649200000|2022-09-08 15:00:00|8829.9|8826.1|8848.1|8844.3|8865.1|8859.8|8749.5|8741.7|5009
1662649500000|2022-09-08 15:05:00|8851.1|8843.3|8858.9|8855.1|8883.7|8879.9|8837.4|8834.4|3380
1662649800000|2022-09-08 15:10:00|8859.2|8855.4|8863.6|8859.8|8867.7|8863.9|8830|8826.4|1676
1662650100000|2022-09-08 15:15:00|8863.4|8859.6|8857.1|8853.3|8879.4|8876.6|8841.7|8837.9|1781
1662650400000|2022-09-08 15:20:00|8857.4|8853.6|8846.7|8842.9|8876.7|8872.9|8844.9|8841.1|1331
1662650700000|2022-09-08 15:25:00|8847|8843.2|8861.3|8858.5|8880.5|8877.1|8846.7|8842.9|3768
1662651000000|2022-09-08 15:30:00|8862.2|8858.4|8913.7|8909.9|8916.7|8912.9|8848.8|8845.2|3717
1662651300000|2022-09-08 15:35:00|8913|8909.2|8883.3|8879.5|8924.2|8920.4|8878.7|8874.9|1516
1662651600000|2022-09-08 15:40:00|8883|8879.2|8887.2|8883.4|8889.5|8886.2|8871.3|8867.5|1021
1662651900000|2022-09-08 15:45:00|8887|8883.2|8875.8|8872|8887|8883.2|8867|8863.4|804
1662652200000|2022-09-08 15:50:00|8876|8872.2|8889|8885.2|8891|8887.2|8872.2|8869|741
1662652500000|2022-09-08 15:55:00|8889.1|8885.3|8876.8|8873|8897|8893.2|8874.6|8871.7|919
1662652800000|2022-09-08 16:00:00|8876.6|8873.8|8854.9|8851.1|8887.5|8883.8|8844.9|8842|956
1662653100000|2022-09-08 16:05:00|8854.1|8851.3|8847.1|8843.3|8860.3|8856.5|8843.8|8840.3|869
1662653400000|2022-09-08 16:10:00|8846.8|8844|8839.9|8836.1|8857.4|8853.6|8833.8|8830|624
1662653700000|2022-09-08 16:15:00|8840.1|8836.3|8859.6|8855.8|8864.4|8860.8|8833.9|8830.3|528
1662654000000|2022-09-08 16:20:00|8860.2|8856.4|8867.6|8863.8|8870.4|8867.6|8851.6|8847.9|899
1662654300000|2022-09-08 16:25:00|8868.2|8864.4|8881.9|8878.1|8886.1|8882.4|8863.4|8859.6|569
1662654600000|2022-09-08 16:30:00|8881.6|8877.8|8863.4|8859.6|8886.7|8883.1|8858|8854.2|827
1662654900000|2022-09-08 16:35:00|8863.5|8859.7|8874|8870.2|8884.7|8881.1|8858|8854.2|1008
1662655200000|2022-09-08 16:40:00|8873.2|8869.4|8887.7|8883.9|8897.5|8894.7|8869.3|8865.5|720
1662655500000|2022-09-08 16:45:00|8887.8|8885|8904|8900.2|8906|8903|8875.8|8872|1071
1662655800000|2022-09-08 16:50:00|8904.7|8900.9|8892.2|8888.4|8909.7|8906|8888.2|8884.5|1053
1662656100000|2022-09-08 16:55:00|8892|8888.2|8877|8873.2|8894|8890.7|8876.1|8873|566
1662656400000|2022-09-08 17:00:00|8877.1|8873.3|8902.8|8899|8919.8|8917|8877.1|8873.3|1996
1662656700000|2022-09-08 17:05:00|8901.5|8897.7|8916.8|8913|8917.2|8913.4|8900.7|8897.2|813
1662657000000|2022-09-08 17:10:00|8917.7|8914|8940.5|8936.7|8945.3|8942.4|8914.7|8910.9|1617
1662657300000|2022-09-08 17:15:00|8940.8|8937|8936.6|8932.8|8949.5|8946.5|8917.8|8914|855
1662657600000|2022-09-08 17:20:00|8936.3|8932.5|8934.6|8930.8|8949.8|8947|8934.3|8930.5|1019
1662657900000|2022-09-08 17:25:00|8934.5|8930.7|8911.3|8907.5|8938.3|8934.7|8909.6|8906|733
1662658200000|2022-09-08 17:30:00|8910.9|8907.1|8910.3|8906.5|8920.1|8916.3|8898.1|8894.5|548
1662658500000|2022-09-08 17:35:00|8910.1|8906.3|8902.1|8898.3|8924.3|8920.5|8900.6|8896.9|835
1662658800000|2022-09-08 17:40:00|8902.4|8898.6|8900.2|8896.4|8905.9|8902.1|8893.7|8890.8|880
1662659100000|2022-09-08 17:45:00|8899.4|8896.6|8903.2|8899.4|8907.9|8904.9|8893.7|8890.8|1078
1662659400000|2022-09-08 17:50:00|8905.1|8901.3|8905.4|8902.6|8910.2|8906.6|8899.4|8895.7|661
1662659700000|2022-09-08 17:55:00|8905.5|8901.7|8913.2|8909.4|8915.5|8912.6|8899.4|8895.7|1036
1662660000000|2022-09-08 18:00:00|8913.4|8909.6|8908.8|8905|8937.5|8934.6|8907.5|8903.7|1617
1662660300000|2022-09-08 18:05:00|8910|8906.2|8906.2|8902.4|8911|8907.2|8895|8892.2|1517
1662660600000|2022-09-08 18:10:00|8906.5|8902.7|8935.5|8931.7|8935.5|8931.9|8898.8|8895|1898
1662660900000|2022-09-08 18:15:00|8934.7|8931.9|8914.1|8910.3|8956.5|8951.9|8905.3|8901.5|3153
1662661200000|2022-09-08 18:20:00|8913.5|8909.7|8904.1|8900.3|8920.1|8917.2|8889.3|8885.5|2197
1662661500000|2022-09-08 18:25:00|8904|8900.2|8885.3|8882.5|8914.3|8910.5|8875.5|8871.7|11889
1662661800000|2022-09-08 18:30:00|8885.8|8881.5|8896.6|8893.8|8897.5|8893.8|8879.3|8876.3|1129
1662662100000|2022-09-08 18:35:00|8896.8|8893|8878.8|8875|8897.6|8893.8|8875.6|8872.7|576
1662662400000|2022-09-08 18:40:00|8879.6|8875.8|8871.3|8867.5|8883.5|8879.7|8863.6|8859.8|445
1662662700000|2022-09-08 18:45:00|8871.6|8867.8|8866.1|8862.3|8873.8|8870.8|8855.9|8852.1|213
1662663000000|2022-09-08 18:50:00|8866.4|8862.6|8869.4|8865.6|8871.4|8867.6|8862.6|8858.8|81
1662663300000|2022-09-08 18:55:00|8868.8|8865|8862.6|8858.8|8868.8|8865|8859.8|8856|77
1662663600000|2022-09-08 19:00:00|8861.7|8857.9|8859.4|8855.6|8863.6|8860.8|8848.7|8844.9|252
1662663900000|2022-09-08 19:05:00|8859.1|8855.3|8856.7|8852.9|8863.9|8860.1|8853.1|8849.3|161
1662664200000|2022-09-08 19:10:00|8858.1|8854.3|8855.6|8851.8|8861.6|8856.8|8852.6|8848.8|141
1662664500000|2022-09-08 19:15:00|8855.4|8851.6|8870|8866.2|8870.5|8866.7|8853.2|8849.6|68
1662664800000|2022-09-08 19:20:00|8869.7|8865.9|8880|8876.2|8881|8877.2|8869.2|8865.4|89
1662665100000|2022-09-08 19:25:00|8879.7|8875.9|8877.7|8873.9|8880.5|8876.7|8872.5|8869.4|58
1662665400000|2022-09-08 19:30:00|8877.5|8873.7|8864.7|8860.9|8882.2|8878.4|8864.3|8860.5|56
1662665700000|2022-09-08 19:35:00|8864.8|8861|8839.8|8836|8865|8861.2|8839|8836|252
1662666000000|2022-09-08 19:40:00|8840|8836.2|8834.3|8830.5|8840.8|8837|8828.8|8825.2|189
1662666300000|2022-09-08 19:45:00|8834.2|8830.4|8825.8|8822|8837.8|8834|8824.6|8820.8|79
1662666600000|2022-09-08 19:50:00|8826.1|8822.3|8834.6|8830.8|8835.3|8832|8824.5|8820.7|70
1662666900000|2022-09-08 19:55:00|8835.1|8831.3|8817.5|8813.7|8836.5|8832.7|8817|8813.2|177
1662667200000|2022-09-08 20:00:00|8818.5|8814.7|8820.9|8817.1|8827.6|8824|8817.5|8813.7|84
1662667500000|2022-09-08 20:05:00|8820.8|8817|8813.9|8810.1|8821.9|8818|8813.8|8810|95
1662667800000|2022-09-08 20:10:00|8813.8|8810|8820.8|8817|8823.6|8819.8|8812.8|8809.8|50
1662668100000|2022-09-08 20:15:00|8821.1|8817.3|8822.7|8818.9|8827.1|8823.3|8819.7|8816.8|25
1662668400000|2022-09-08 20:20:00|8823.6|8819.8|8823.7|8819.9|8826.2|8822.9|8819.7|8815.1|120
1662668700000|2022-09-08 20:25:00|8823.6|8819.8|8826.4|8822.6|8829.2|8825.4|8822.4|8818.6|14
1662669000000|2022-09-08 20:30:00|8826.6|8822.8|8826.4|8822.6|8833.7|8827.6|8824.2|8820.4|67
1662669300000|2022-09-08 20:35:00|8826.5|8822.7|8829|8825.2|8831.5|8827.7|8822.7|8819.7|41
1662669600000|2022-09-08 20:40:00|8828.5|8824.7|8827.7|8823.9|8834.4|8830.6|8827.4|8823.6|52
1662669900000|2022-09-08 20:45:00|8828|8824.2|8811.5|8807.7|8830.7|8827.6|8811.5|8807.7|68
1662670200000|2022-09-08 20:50:00|8811.7|8807.9|8792.2|8788.4|8813.7|8808.9|8788.5|8785.5|186
1662670500000|2022-09-08 20:55:00|8791.5|8788.7|8815|8811.2|8817.5|8811.9|8791.3|8788.4|134
1662670800000|2022-09-08 21:00:00|8817.3|8809.5|8838.5|8834.7|8850.3|8846.7|8815.8|8809.5|124
1662671100000|2022-09-08 21:05:00|8840.2|8832.4|8835.6|8827.8|8840.2|8836.9|8827|8819.2|701
1662672600000|2022-09-08 21:30:00|8835.3|8827.5|8831.1|8823.3|8835.3|8827.5|8825.9|8818.1|3
1662672900000|2022-09-08 21:35:00|8847.8|8840|8836.1|8828.3|8848.9|8841.1|8831.9|8824.1|27
1662673200000|2022-09-08 21:40:00|8831.7|8823.9|8835.9|8828.1|8835.9|8828.1|8831.7|8823.9|4
1662673500000|2022-09-08 21:45:00|8831.7|8823.9|8838.6|8834.8|8840.6|8834.8|8831.7|8823.9|1
1662673800000|2022-09-08 21:50:00|8838.7|8834.9|8837.4|8829.6|8839.1|8835.3|8832.2|8824.4|0
1662674100000|2022-09-08 21:55:00|8836.9|8829.1|8824.4|8816.6|8837.2|8829.9|8822.2|8814.4|2
1662681600000|2022-09-09 00:00:00|8838.3|8834.5|8833.1|8829.3|8851.4|8845.5|8827.1|8822.1|162
1662681900000|2022-09-09 00:05:00|8831.8|8828|8843.6|8839.8|8848.9|8844.1|8830.3|8826.1|56
1662682200000|2022-09-09 00:10:00|8844.9|8837.1|8849.1|8845.3|8854.1|8848.3|8837.9|8832.6|102
1662682500000|2022-09-09 00:15:00|8852.6|8844.8|8849.1|8845.3|8854.7|8850.8|8841.2|8836.9|45
1662682800000|2022-09-09 00:20:00|8848.9|8845.1|8860.1|8856.3|8871.1|8865.6|8848.9|8845.1|138
1662683100000|2022-09-09 00:25:00|8860.4|8856.6|8859.2|8855.4|8862.1|8856.6|8853.4|8848.2|33
1662683400000|2022-09-09 00:30:00|8859.4|8855.6|8864.9|8861.1|8872|8867.6|8858.7|8854.9|42
1662683700000|2022-09-09 00:35:00|8866.4|8862.1|8865.4|8861.6|8868.2|8863.4|8858.2|8852.1|24
1662684000000|2022-09-09 00:40:00|8866|8862.2|8866.8|8863|8870.8|8864.5|8865.5|8860.2|6
1662684300000|2022-09-09 00:45:00|8867.2|8863.4|8871.8|8868|8874.2|8869|8863.3|8857.2|25
1662684600000|2022-09-09 00:50:00|8872.2|8868.4|8880.3|8876.5|8882.8|8878.7|8872.2|8868.4|22
1662684900000|2022-09-09 00:55:00|8882|8874.2|8877.8|8874|8882|8875.5|8874.1|8868|36
1662685200000|2022-09-09 01:00:00|8878|8875|8889.6|8885.8|8898|8894.2|8877.8|8875|366
1662685500000|2022-09-09 01:05:00|8889.3|8885.5|8896.1|8892.3|8900.6|8894.5|8886.1|8880.8|67
1662685800000|2022-09-09 01:10:00|8897.1|8893.3|8894.3|8890.5|8903.8|8899.5|8887.9|8883.2|101
1662686100000|2022-09-09 01:15:00|8893.8|8890|8907.8|8904|8909.6|8906|8892.8|8888.8|83
1662686400000|2022-09-09 01:20:00|8908.1|8904.3|8903.8|8900|8921.8|8916.3|8902.6|8899.8|151
1662686700000|2022-09-09 01:25:00|8902.6|8899.8|8894.7|8890.9|8904.1|8900.3|8888.7|8884.8|350
1662687000000|2022-09-09 01:30:00|8895.6|8891.9|8881.1|8877.3|8898.7|8894.3|8881.1|8875.9|80
1662687300000|2022-09-09 01:35:00|8880.7|8876.9|8882.7|8878.9|8889.1|8885.3|8873.7|8869.1|109
1662687600000|2022-09-09 01:40:00|8881.9|8878.1|8890.4|8886.6|8895.4|8890.2|8881|8875.6|43
1662687900000|2022-09-09 01:45:00|8890.7|8886.9|8891.4|8887.6|8894.5|8889.7|8889.2|8884.6|22
1662688200000|2022-09-09 01:50:00|8892.9|8889.1|8895|8891.2|8904.5|8901.6|8891.4|8886.6|52
1662688500000|2022-09-09 01:55:00|8897.5|8889.7|8903|8899.2|8908.8|8903.5|8894.5|8889.7|39
1662688800000|2022-09-09 02:00:00|8902.7|8898.9|8911.7|8907.9|8912.7|8908.9|8900.7|8894.9|79
1662689100000|2022-09-09 02:05:00|8911.5|8908.7|8912|8908.2|8917.7|8913.9|8909.7|8905.9|193
1662689400000|2022-09-09 02:10:00|8912.6|8908.8|8928|8924.2|8932.1|8929.3|8912.3|8906.7|329
1662689700000|2022-09-09 02:15:00|8927.6|8923.8|8933|8929.2|8934.1|8929.3|8924|8921.2|96
1662690000000|2022-09-09 02:20:00|8932.6|8928.8|8927.3|8923.5|8936.6|8932|8925.9|8921.1|60
1662690300000|2022-09-09 02:25:00|8927.9|8924.1|8935.6|8931.8|8938.3|8934.3|8927.9|8924.1|165
1662690600000|2022-09-09 02:30:00|8935.9|8932.1|8944.9|8941.1|8947.4|8942.4|8935.9|8931.8|199
1662690900000|2022-09-09 02:35:00|8945.2|8941.4|8935.7|8931.9|8947.4|8943.4|8935.2|8929.6|189
1662691200000|2022-09-09 02:40:00|8935.9|8932.1|8942.9|8939.1|8943.2|8939.4|8931.2|8927.9|130
1662691500000|2022-09-09 02:45:00|8943.2|8939.4|8938.5|8934.7|8946.7|8942.8|8938.2|8934.4|124
1662691800000|2022-09-09 02:50:00|8938.7|8934.9|8945.9|8943.1|8946|8943.2|8938.2|8934.4|199
1662692100000|2022-09-09 02:55:00|8942.7|8938.9|8945.8|8943|8949.7|8943.2|8941.4|8937.6|208
1662692400000|2022-09-09 03:00:00|8945.5|8941.7|8943|8940.2|8945.8|8942|8938.8|8935.2|657
1662692700000|2022-09-09 03:05:00|8943.3|8939.5|8926.3|8922.5|8943.7|8939.9|8923.8|8920.9|104
1662693000000|2022-09-09 03:10:00|8925.7|8921.9|8938.5|8934.7|8941.5|8937.7|8925.7|8921|73
1662693300000|2022-09-09 03:15:00|8939|8935.2|8930.1|8926.3|8942.5|8938.8|8926.5|8922.7|103
1662693600000|2022-09-09 03:20:00|8930.5|8926.7|8920.1|8917.3|8936.5|8932.7|8920.1|8917.2|282
1662693900000|2022-09-09 03:25:00|8920|8917.2|8912.8|8909|8925.8|8921|8910.3|8906.5|502
1662694200000|2022-09-09 03:30:00|8912.6|8908.8|8904.1|8901.3|8915|8911.2|8899.1|8895.3|344
1662694500000|2022-09-09 03:35:00|8903.8|8900|8903.1|8899.3|8906.1|8902.3|8897.5|8894.7|83
1662694800000|2022-09-09 03:40:00|8903.3|8899.5|8903.8|8900|8908.8|8905|8902.8|8897.3|35
1662695100000|2022-09-09 03:45:00|8904.1|8900.3|8905.8|8902|8906.8|8903|8900.1|8896.3|11
1662695400000|2022-09-09 03:50:00|8905.3|8901.5|8911.2|8907.4|8915.1|8909.3|8904.3|8900.6|63
1662695700000|2022-09-09 03:55:00|8911.1|8907.3|8914.4|8910.6|8917.4|8913.6|8911.1|8907.3|18
1662696000000|2022-09-09 04:00:00|8914.7|8910.9|8912.4|8908.6|8915.2|8912.4|8909.1|8905.3|42
1662696300000|2022-09-09 04:05:00|8912.7|8908.9|8915|8911.2|8917.1|8912.4|8911.7|8907.3|12
1662696600000|2022-09-09 04:10:00|8914.7|8910.9|8921|8917.2|8923|8919.2|8914|8910.2|25
1662696900000|2022-09-09 04:15:00|8921.4|8917.6|8917|8913.2|8922.2|8917.6|8916|8912.2|7
1662697200000|2022-09-09 04:20:00|8917.4|8913.6|8917.3|8913.5|8924.7|8920.9|8916|8912|106
1662697500000|2022-09-09 04:25:00|8917.7|8913.9|8922.8|8919|8922.8|8919.2|8917.3|8913.5|11
1662697800000|2022-09-09 04:30:00|8921.8|8918|8922.6|8919.8|8927.8|8922.9|8920.7|8917.9|75
1662698100000|2022-09-09 04:35:00|8922.8|8919|8928.6|8924.8|8929.1|8925.3|8921.6|8918.3|62
1662698400000|2022-09-09 04:40:00|8929|8925.2|8936.9|8933.1|8937.1|8933.1|8922.5|8918.8|151
1662698700000|2022-09-09 04:45:00|8938.8|8936|8953.9|8950.1|8958.3|8955.5|8936.8|8933|405
1662699000000|2022-09-09 04:50:00|8953.4|8949.6|8955.9|8952.1|8957.2|8953.4|8951.1|8947.3|62
1662699300000|2022-09-09 04:55:00|8956.4|8952.6|8958.5|8955.7|8961.7|8958.7|8956.4|8951.4|216
1662699600000|2022-09-09 05:00:00|8956.6|8953.8|8956|8953.2|8958.5|8954.7|8949.1|8946.3|107
1662699900000|2022-09-09 05:05:00|8955.9|8953.1|8956.5|8952.7|8963.3|8959.7|8955.5|8951.7|114
1662700200000|2022-09-09 05:10:00|8956.3|8952.5|8946.8|8943|8956.5|8952.7|8946.5|8942.7|118
1662700500000|2022-09-09 05:15:00|8948.7|8944.9|8951.8|8948|8952.2|8948.4|8945.7|8941|16
1662700800000|2022-09-09 05:20:00|8951.7|8947.9|8941.5|8937.7|8951.7|8947.9|8940.8|8937.7|44
1662701100000|2022-09-09 05:25:00|8941.8|8938|8941.2|8937.4|8942.2|8939.2|8934.8|8931|104
1662701400000|2022-09-09 05:30:00|8940.8|8937|8940|8936.2|8950.8|8946|8936.6|8932.8|115
1662701700000|2022-09-09 05:35:00|8941|8937.2|8935|8931.2|8941.5|8937.7|8930|8926.2|245
1662702000000|2022-09-09 05:40:00|8935.3|8931.5|8941.3|8937.5|8945.4|8941.3|8933.8|8930|216
1662702300000|2022-09-09 05:45:00|8941.1|8938.5|8921.1|8917.3|8941.5|8938.5|8919|8916|94
1662702600000|2022-09-09 05:50:00|8922|8914.2|8921.1|8917.3|8924|8920.2|8917.6|8914.2|110
1662702900000|2022-09-09 05:55:00|8923.6|8915.8|8927.4|8923.6|8930.8|8925|8918|8914.8|53
1662703200000|2022-09-09 06:00:00|8929.1|8921.3|8915.8|8912|8929.1|8923.3|8911.8|8909|100
1662703500000|2022-09-09 06:05:00|8915.6|8911.8|8918.1|8914.3|8920.8|8916.3|8913.8|8909|48
1662703800000|2022-09-09 06:10:00|8917.8|8914|8921.8|8918|8926.7|8922.9|8915.4|8912.3|121
1662704100000|2022-09-09 06:15:00|8924.1|8916.3|8930.7|8927.9|8937.1|8933.3|8921.8|8916.3|164
1662704400000|2022-09-09 06:20:00|8932.6|8928.8|8926.1|8922.3|8945.9|8942.1|8925.6|8920.3|213
1662704700000|2022-09-09 06:25:00|8925.2|8922.4|8911.9|8908.1|8929.7|8925.9|8903.7|8900.9|174
1662705000000|2022-09-09 06:30:00|8912.1|8908.3|8906.7|8902.9|8916.2|8912.4|8905.2|8901.4|233
1662705300000|2022-09-09 06:35:00|8906.1|8902.3|8915.4|8911.6|8916.4|8912.6|8903|8899.4|196
1662705600000|2022-09-09 06:40:00|8915.5|8911.7|8894.9|8891.1|8918.5|8914.7|8894.9|8891.1|355
1662705900000|2022-09-09 06:45:00|8894.2|8890.4|8909.3|8905.5|8912.3|8908.5|8894.2|8890.4|78
1662706200000|2022-09-09 06:50:00|8909.2|8906.4|8904.3|8900.5|8920|8916.2|8904.3|8900.5|287
1662706500000|2022-09-09 06:55:00|8904.5|8900.7|8890.1|8886.3|8911.3|8907.7|8889.1|8885.3|441
1662706800000|2022-09-09 07:00:00|8890|8886.2|8899.3|8895.5|8916|8912.2|8888.8|8885.5|288
1662707100000|2022-09-09 07:05:00|8899.1|8895.3|8903|8899.2|8922.6|8918.8|8896.3|8891.5|330
1662707400000|2022-09-09 07:10:00|8902.8|8899|8945.8|8942|8946.6|8942.8|8902.6|8898.8|381
1662707700000|2022-09-09 07:15:00|8946.1|8942.3|8940.3|8936.5|8957.4|8953.6|8939.8|8936|595
1662708000000|2022-09-09 07:20:00|8941.1|8937.3|8959.7|8955.9|8966.9|8963.6|8939.8|8936.5|649
1662708300000|2022-09-09 07:25:00|8959.9|8956.1|8953.9|8950.1|8971.4|8968.6|8953.9|8950.1|978
1662708600000|2022-09-09 07:30:00|8953.6|8949.8|8959.4|8955.6|8970.6|8966.9|8947.3|8943.5|397
1662708900000|2022-09-09 07:35:00|8959.9|8956.1|8972|8968.2|8974.5|8970.7|8956.7|8953.4|398
1662709200000|2022-09-09 07:40:00|8972.5|8968.7|8972.5|8968.7|8996.7|8993.9|8970.5|8967.1|1116
1662709500000|2022-09-09 07:45:00|8972.4|8968.6|8998.4|8994.6|9005.1|9001.3|8972.4|8968.6|1239
1662709800000|2022-09-09 07:50:00|8997.8|8994|8991.3|8987.5|9008.1|9004.5|8971.6|8967.8|1375
1662710100000|2022-09-09 07:55:00|8991.4|8987.6|9003.2|8999.4|9008.7|9004.9|8987.6|8984.8|786
1662710400000|2022-09-09 08:00:00|9002.6|8998.8|9012.4|9008.6|9014.6|9011.6|8994.6|8990.8|1698
1662710700000|2022-09-09 08:05:00|9010.6|9006.8|9007.9|9004.1|9014.6|9011.8|9000.9|8997.9|1357
1662711000000|2022-09-09 08:10:00|9007.7|9003.9|9002.8|8999|9013.9|9010.7|8998.3|8995.5|2066
1662711300000|2022-09-09 08:15:00|9003.2|8999.4|9002.8|8999|9012.3|9008.2|9002|8998.2|966
1662711600000|2022-09-09 08:20:00|9002.5|8998.7|9015.9|9012.1|9030.5|9027.5|8996.5|8993.5|2858
1662711900000|2022-09-09 08:25:00|9015.6|9011.8|8993.7|8990.9|9028.6|9024.8|8987.4|8984.1|5554
1662712200000|2022-09-09 08:30:00|8993.6|8990.8|8979.8|8976|8998.9|8995.1|8962.8|8960|4318
1662712500000|2022-09-09 08:35:00|8980.3|8976.5|9019.4|9016.6|9024.2|9020.6|8977|8973.2|1953
1662712800000|2022-09-09 08:40:00|9020.2|9016.4|9017.2|9014.4|9030.4|9026.6|9012.2|9009.4|1306
1662713100000|2022-09-09 08:45:00|9018.2|9014.6|9050|9047.2|9050.7|9047.2|9017.4|9014.6|1170
1662713400000|2022-09-09 08:50:00|9050.2|9047.4|9033.7|9029.9|9051.4|9048.4|9028.5|9024.7|904
1662713700000|2022-09-09 08:55:00|9033.5|9029.7|9050.3|9046.5|9051|9047.4|9032.2|9028.4|858
1662714000000|2022-09-09 09:00:00|9049.5|9046.7|9033.3|9029.5|9057.3|9054.5|9030.8|9027.1|783
1662714300000|2022-09-09 09:05:00|9033.5|9030.5|9027.1|9023.3|9045.8|9042.3|9025.8|9022.5|1344
1662714600000|2022-09-09 09:10:00|9027.3|9023.5|9031.8|9028|9041.9|9038.3|9027.1|9023.5|882
1662714900000|2022-09-09 09:15:00|9031.2|9027.4|9025.8|9022|9033.5|9029.8|9016.8|9013.3|667
1662715200000|2022-09-09 09:20:00|9025.1|9021.3|9040.8|9037|9046.3|9042.5|9023.1|9019.3|456
1662715500000|2022-09-09 09:25:00|9040.4|9036.6|9050.1|9046.3|9051.7|9047.9|9039.9|9036.1|494
1662715800000|2022-09-09 09:30:00|9050.6|9046.8|9021.8|9018|9050.6|9047.3|9020.4|9016.6|476
1662716100000|2022-09-09 09:35:00|9018.8|9015|9041.6|9037.8|9044.4|9041.4|9015.9|9012.1|494
1662716400000|2022-09-09 09:40:00|9040.9|9037.1|9032.6|9028.8|9050|9046.2|9028.4|9024.6|481
1662716700000|2022-09-09 09:45:00|9031.7|9028.9|9046.5|9042.7|9050|9046.4|9031.1|9027.3|434
1662717000000|2022-09-09 09:50:00|9046.2|9042.4|9026|9022.2|9047.8|9044|9022|9018.4|226
1662717300000|2022-09-09 09:55:00|9025.5|9021.7|9028.7|9024.9|9043.3|9040|9025.5|9021.7|230
1662717600000|2022-09-09 10:00:00|9028.9|9025.1|9031.5|9027.7|9050.5|9045.5|9028.7|9025.1|263
1662717900000|2022-09-09 10:05:00|9031.7|9027.9|9022.7|9018.9|9037.7|9033.9|9016.8|9013|270
1662718200000|2022-09-09 10:10:00|9023.6|9019.8|9022|9019.2|9026.3|9023.3|9015.8|9012|527
1662718500000|2022-09-09 10:15:00|9021|9018.2|9027.8|9024|9031|9027|9019|9016|549
1662718800000|2022-09-09 10:20:00|9027|9024.2|9021|9017.2|9032|9029.2|9021|9015.3|220
1662719100000|2022-09-09 10:25:00|9021.1|9017.3|9028.1|9025.3|9032|9029|9020|9016.7|114
1662719400000|2022-09-09 10:30:00|9028|9025.2|9024|9020.2|9032.3|9029.5|9015.3|9011.5|468
1662719700000|2022-09-09 10:35:00|9023.6|9019.8|9052.1|9049.3|9053.8|9050|9023.6|9019.8|305
1662720000000|2022-09-09 10:40:00|9053.3|9049.5|9047.4|9043.6|9059.9|9056.1|9035.4|9031.6|740
1662720300000|2022-09-09 10:45:00|9047.6|9043.8|9056.1|9052.3|9056.1|9052.3|9043.6|9039.8|567
1662720600000|2022-09-09 10:50:00|9055.3|9052.5|9040.6|9036.8|9061.2|9057.1|9040.2|9036.4|305
1662720900000|2022-09-09 10:55:00|9040.2|9036.4|9057|9053.2|9060.7|9056.9|9038.2|9034.4|350
1662721200000|2022-09-09 11:00:00|9057.5|9053.7|9050.2|9046.4|9059.5|9055.7|9034.7|9030.9|536
1662721500000|2022-09-09 11:05:00|9050|9046.2|9057.2|9053.4|9060.8|9058|9049.9|9046.1|583
1662721800000|2022-09-09 11:10:00|9057|9054.2|9057|9053.2|9060.3|9056.5|9042.6|9038.8|176
1662722100000|2022-09-09 11:15:00|9056.8|9053|9052.1|9048.3|9059.8|9056|9048.5|9044.7|397
1662722400000|2022-09-09 11:20:00|9051.8|9048|9060.3|9056.5|9061.3|9058.1|9041.3|9037.5|442
1662722700000|2022-09-09 11:25:00|9060.1|9057.3|9043.5|9039.7|9060.9|9057.3|9043.5|9039.7|461
1662723000000|2022-09-09 11:30:00|9044|9040.2|9032.1|9028.3|9054.3|9050.6|9030.9|9027.1|403
1662723300000|2022-09-09 11:35:00|9031.4|9027.6|9044.8|9041|9051|9048|9030.4|9026.8|698
1662723600000|2022-09-09 11:40:00|9044.6|9040.8|9052.9|9050.1|9059.7|9055.9|9044.6|9040.8|347
1662723900000|2022-09-09 11:45:00|9053.1|9050.3|9045.2|9041.4|9056.6|9053.3|9044.2|9040.4|289
1662724200000|2022-09-09 11:50:00|9044.2|9040.9|9019.7|9015.9|9046|9043.2|9010.4|9007.5|966
1662724500000|2022-09-09 11:55:00|9019.9|9016.1|9027.1|9023.3|9035.7|9031.9|9014.1|9010.3|791
1662724800000|2022-09-09 12:00:00|9026.9|9023.1|9035.5|9031.7|9038.3|9034.5|9014.2|9010.4|638
1662725100000|2022-09-09 12:05:00|9036|9032.2|9022.1|9018.3|9036.4|9032.9|9018.4|9014.6|703
1662725400000|2022-09-09 12:10:00|9022.2|9018.4|9034.9|9031.1|9042.7|9038.9|9022.1|9018.3|342
1662725700000|2022-09-09 12:15:00|9035.4|9031.6|9032.2|9028.4|9046.7|9043.1|9032.1|9028.3|273
1662726000000|2022-09-09 12:20:00|9032|9028.2|9037|9033.2|9048|9044.2|9027.7|9023.9|377
1662726300000|2022-09-09 12:25:00|9037.3|9033.5|9019|9015.2|9042.7|9038.9|9016.2|9012.4|392
1662726600000|2022-09-09 12:30:00|9019.6|9015.8|9034.6|9030.8|9038.1|9034.3|9015|9011.4|624
1662726900000|2022-09-09 12:35:00|9034.8|9032|9056.6|9052.8|9060.7|9057.8|9033.4|9029.6|669
1662727200000|2022-09-09 12:40:00|9057.9|9054.1|9087.3|9083.5|9087.3|9083.5|9053.7|9050.8|1669
1662727500000|2022-09-09 12:45:00|9087.5|9083.7|9071.7|9068.9|9093.7|9089.9|9070.7|9066.9|965
1662727800000|2022-09-09 12:50:00|9071.8|9068|9096.8|9093|9098.6|9094.8|9071.7|9068|833
1662728100000|2022-09-09 12:55:00|9097.4|9093.6|9118.1|9114.3|9120.5|9117.5|9096.6|9093.3|1483
1662728400000|2022-09-09 13:00:00|9118.3|9114.5|9134.3|9130.5|9159.3|9156.3|9116.8|9113.5|3945
1662728700000|2022-09-09 13:05:00|9134.4|9130.6|9158.4|9154.6|9159.3|9155.6|9133.4|9129.8|1259
1662729000000|2022-09-09 13:10:00|9158.1|9154.3|9138.8|9135|9166.1|9163.1|9137.9|9134.1|1256
1662729300000|2022-09-09 13:15:00|9138.6|9134.8|9136.3|9132.5|9151.9|9148.1|9129.1|9125.3|779
1662729600000|2022-09-09 13:20:00|9135.9|9132.1|9104.6|9100.8|9138.1|9133.8|9103.5|9099.7|1170
1662729900000|2022-09-09 13:25:00|9104.1|9100.3|9106.4|9102.6|9114.6|9111|9093.3|9089.5|810
1662730200000|2022-09-09 13:30:00|9106.1|9102.3|9091.8|9088|9117.4|9113.6|9085.1|9081.3|1449
1662730500000|2022-09-09 13:35:00|9091.9|9088.1|9082.8|9079|9096.4|9093|9073.9|9070.1|687
1662730800000|2022-09-09 13:40:00|9082.9|9079.1|9127.6|9123.8|9130.7|9127.8|9082.9|9079.1|851
1662731100000|2022-09-09 13:45:00|9127.1|9123.3|9129.9|9126.1|9149.7|9146.8|9122.1|9119.1|992
1662731400000|2022-09-09 13:50:00|9130.6|9126.8|9145.5|9141.7|9152.7|9149.7|9129.1|9125.3|781
1662731700000|2022-09-09 13:55:00|9146.2|9142.4|9137.1|9133.3|9151.4|9148.6|9133.1|9129.3|1247
1662732000000|2022-09-09 14:00:00|9136.9|9133.1|9124.5|9120.7|9150.7|9147.9|9118.2|9115.2|1114
1662732300000|2022-09-09 14:05:00|9125.3|9121.5|9153.5|9149.7|9156.5|9152.9|9107.4|9104.4|1083
1662732600000|2022-09-09 14:10:00|9153.7|9149.9|9119.6|9115.8|9161.1|9157.8|9116.6|9112.9|1324
1662732900000|2022-09-09 14:15:00|9118.9|9115.1|9106.7|9102.9|9128.2|9124.4|9099.7|9096.7|830
1662733200000|2022-09-09 14:20:00|9105.7|9102.1|9131.4|9128.6|9131.5|9128.6|9102.5|9098.7|757
1662733500000|2022-09-09 14:25:00|9131.5|9127.7|9145|9141.2|9150|9146.8|9118.9|9115.1|785
1662733800000|2022-09-09 14:30:00|9145.2|9141.4|9158.3|9155.5|9159.1|9155.5|9137|9133.2|1092
1662734100000|2022-09-09 14:35:00|9158.4|9155.6|9121.5|9117.7|9162.1|9158.3|9121|9117.7|1264
1662734400000|2022-09-09 14:40:00|9121.1|9117.3|9121.8|9119|9139|9135.2|9119|9115.3|1072
1662734700000|2022-09-09 14:45:00|9120.7|9116.9|9132.5|9128.7|9143.3|9140.5|9112.8|9109|1045
1662735000000|2022-09-09 14:50:00|9133|9129.2|9147.1|9143.3|9158.6|9155.8|9133|9129.2|1244
1662735300000|2022-09-09 14:55:00|9147.7|9143.9|9131.1|9127.3|9149.7|9146.1|9127.1|9124.1|716
1662735600000|2022-09-09 15:00:00|9129.8|9126|9125.6|9121.8|9132.1|9128.5|9099.8|9097|1207
1662735900000|2022-09-09 15:05:00|9125.8|9122|9113.6|9109.8|9137.6|9133.8|9111.8|9108|1307
1662736200000|2022-09-09 15:10:00|9113.4|9109.6|9121.6|9117.8|9144.5|9141.4|9110.8|9104|1288
1662736500000|2022-09-09 15:15:00|9120.4|9116.6|9144|9140.2|9148|9144.4|9120.4|9116.6|891
1662736800000|2022-09-09 15:20:00|9144.9|9141.1|9131.7|9127.9|9148.9|9145.9|9131.7|9127.9|1001
1662737100000|2022-09-09 15:25:00|9130.9|9128.1|9121.8|9118|9138.4|9134.6|9121|9117.9|3870
1662737400000|2022-09-09 15:30:00|9122|9119.2|9138.2|9134.4|9144|9141|9114|9111|2941
1662737700000|2022-09-09 15:35:00|9138.3|9134.5|9138.2|9134.4|9145.2|9141.5|9131.2|9127.6|1483
1662738000000|2022-09-09 15:40:00|9138|9134.2|9158|9154.2|9158.2|9155.2|9134.4|9131.3|1454
1662738300000|2022-09-09 15:45:00|9159.1|9151.3|9134.7|9130.9|9159.1|9155.4|9129.9|9126.1|1365
1662738600000|2022-09-09 15:50:00|9134.1|9130.3|9134.7|9130.9|9138.1|9135.1|9129.3|9126.3|1553
1662738900000|2022-09-09 15:55:00|9133.9|9131.1|9127.9|9124.1|9136.9|9133.9|9119.4|9116.3|979
1662739200000|2022-09-09 16:00:00|9128.1|9124.3|9131.1|9127.3|9136.6|9133.3|9119.2|9115.6|768
1662739500000|2022-09-09 16:05:00|9130.4|9126.6|9145.3|9141.5|9146|9142.4|9129.7|9125.9|940
1662739800000|2022-09-09 16:10:00|9145.2|9142.4|9159.6|9155.8|9160.4|9156.6|9144.1|9140.5|1035
1662740100000|2022-09-09 16:15:00|9160.2|9156.4|9147.6|9143.8|9168.2|9165.3|9146.4|9142.8|1068
1662740400000|2022-09-09 16:20:00|9148.2|9144.4|9156.6|9152.8|9160.5|9157.1|9142.8|9139.8|639
1662740700000|2022-09-09 16:25:00|9157.2|9153.4|9152.2|9148.4|9158.9|9155.6|9146.2|9142.4|424
1662741000000|2022-09-09 16:30:00|9155.2|9152.4|9208.5|9205.7|9210.5|9207.7|9155|9152.2|1780
1662741300000|2022-09-09 16:35:00|9208.3|9205.5|9230.9|9228.1|9234.9|9232.1|9208.3|9205.3|1779
1662741600000|2022-09-09 16:40:00|9231.1|9227.3|9232.9|9230.1|9249.9|9246.9|9225.9|9223.1|1631
1662741900000|2022-09-09 16:45:00|9234.1|9230.3|9231.5|9227.7|9248.1|9245.3|9230.5|9226.7|875
1662742200000|2022-09-09 16:50:00|9231.4|9227.6|9232.4|9228.6|9244.7|9240.9|9230.1|9226.3|586
1662742500000|2022-09-09 16:55:00|9232.1|9228.3|9239.2|9235.4|9243.3|9239.7|9226.7|9223.1|783
1662742800000|2022-09-09 17:00:00|9238.3|9235.5|9228.9|9225.1|9246|9242.4|9221|9217.2|770
1662743100000|2022-09-09 17:05:00|9229|9225.2|9232.4|9228.6|9237.9|9234.1|9228|9224.2|633
1662743400000|2022-09-09 17:10:00|9232|9228.2|9218.3|9215.5|9237.2|9233.4|9216.9|9214.1|1052
1662743700000|2022-09-09 17:15:00|9218.5|9215.7|9209.4|9205.6|9227.3|9224.5|9205.3|9201.6|615
1662744000000|2022-09-09 17:20:00|9208.3|9205.5|9197.9|9195.1|9212.1|9208.5|9197.2|9194.3|952
1662744300000|2022-09-09 17:25:00|9198.1|9195.3|9199.1|9196.3|9207.2|9203.4|9195.9|9192.1|465
1662744600000|2022-09-09 17:30:00|9199.2|9196.4|9205.4|9201.6|9205.4|9201.8|9192.9|9190|748
1662744900000|2022-09-09 17:35:00|9206.4|9202.6|9210.2|9206.4|9218|9214.4|9205.6|9202.6|863
1662745200000|2022-09-09 17:40:00|9210.4|9206.6|9205|9201.2|9217|9213.4|9204.7|9201|310
1662745500000|2022-09-09 17:45:00|9204.7|9200.9|9196.4|9192.6|9204.7|9200.9|9194.2|9190.6|534
1662745800000|2022-09-09 17:50:00|9195.7|9191.9|9199.2|9196.4|9202.8|9199.4|9195|9191.2|241
1662746100000|2022-09-09 17:55:00|9199.3|9195.5|9219.8|9217|9220.8|9217.2|9198.3|9194.5|554
1662746400000|2022-09-09 18:00:00|9220.6|9216.8|9207.3|9203.5|9225.8|9222|9205.5|9202.2|1023
1662746700000|2022-09-09 18:05:00|9207.7|9203.9|9227.5|9223.7|9229.1|9226.2|9203|9199.2|984
1662747000000|2022-09-09 18:10:00|9227.1|9223.3|9241.4|9238.6|9241.6|9238.6|9227.1|9223.3|998
1662747300000|2022-09-09 18:15:00|9241.6|9237.8|9236.7|9232.9|9243.9|9240.3|9226.9|9223.1|1392
1662747600000|2022-09-09 18:20:00|9235.8|9232|9268|9265.2|9272|9269|9232.6|9228.8|4110
1662747900000|2022-09-09 18:25:00|9268.8|9265|9240.7|9237.9|9268.8|9265.2|9235.2|9231.7|12061
1662748200000|2022-09-09 18:30:00|9239.5|9236.7|9239.3|9235.5|9241.2|9237.6|9225.5|9222.7|2085
1662748500000|2022-09-09 18:35:00|9239.5|9235.7|9233.5|9229.7|9241.3|9238.5|9231.2|9228|491
1662748800000|2022-09-09 18:40:00|9233.2|9229.4|9229.5|9226.7|9235.2|9231.4|9226.3|9222.7|471
1662749100000|2022-09-09 18:45:00|9229.3|9226.5|9235.1|9232.3|9237.1|9233.3|9225.5|9222.5|391
1662749400000|2022-09-09 18:50:00|9235.3|9231.5|9225.5|9221.7|9235.3|9231.5|9222.1|9218.7|416
1662749700000|2022-09-09 18:55:00|9225.7|9221.9|9220.5|9216.7|9227.3|9224.3|9213.3|9209.7|248
1662750000000|2022-09-09 19:00:00|9219.2|9215.4|9212.4|9208.6|9221.5|9217.8|9210.6|9206.8|120
1662750300000|2022-09-09 19:05:00|9211.8|9208|9211.4|9207.6|9214.1|9210.3|9202.4|9199.5|418
1662750600000|2022-09-09 19:10:00|9210.3|9207.5|9216.7|9212.9|9220.2|9216.4|9209.3|9205.6|84
1662750900000|2022-09-09 19:15:00|9216.4|9212.6|9207.1|9203.3|9217.1|9213.3|9204.6|9201.3|132
1662751200000|2022-09-09 19:20:00|9207.4|9203.6|9209.2|9206.4|9211.7|9208.4|9207|9203.4|94
1662751500000|2022-09-09 19:25:00|9209.4|9205.6|9215.4|9211.6|9221.4|9217.8|9208.2|9204.6|90
1662751800000|2022-09-09 19:30:00|9214.7|9210.9|9205.6|9202.8|9218.4|9215.4|9204.6|9200.9|201
1662752100000|2022-09-09 19:35:00|9205.7|9202.9|9196.9|9193.1|9206.7|9202.9|9196.7|9193.1|196
1662752400000|2022-09-09 19:40:00|9196.7|9192.9|9201.5|9197.7|9204.5|9200.7|9195.5|9192.6|108
1662752700000|2022-09-09 19:45:00|9201.7|9197.9|9198.9|9195.1|9201.9|9199.1|9194.9|9191.3|146
1662753000000|2022-09-09 19:50:00|9198.7|9194.9|9207.3|9203.5|9207.5|9203.7|9194.1|9190.3|208
1662753300000|2022-09-09 19:55:00|9205.7|9201.9|9204.8|9201|9207.3|9203.5|9200|9196.2|143
1662753600000|2022-09-09 20:00:00|9204.7|9200.9|9199|9195.2|9204.8|9201.7|9197.7|9194|40
1662753900000|2022-09-09 20:05:00|9198.8|9195|9194.3|9190.5|9200.2|9196.4|9191|9187.8|120
1662754200000|2022-09-09 20:10:00|9194|9190.2|9191.6|9187.8|9196.6|9192.8|9189.8|9186.8|106
1662754500000|2022-09-09 20:15:00|9191.8|9188|9198.1|9194.3|9198.1|9194.3|9190.4|9186.8|51
1662754800000|2022-09-09 20:20:00|9197.8|9194|9195.6|9192.8|9199.6|9195.8|9195.6|9191.8|54
1662755100000|2022-09-09 20:25:00|9195.4|9192.6|9182.6|9178.8|9197.9|9194.1|9178.8|9175.2|217
1662755400000|2022-09-09 20:30:00|9182.4|9179.8|9185.8|9182|9188.6|9184.8|9182.4|9178.8|26
1662755700000|2022-09-09 20:35:00|9186.4|9182.6|9187.7|9183.9|9188.1|9184.3|9184.4|9180.8|25
1662756000000|2022-09-09 20:40:00|9187.6|9183.8|9189.4|9185.6|9193.9|9190.1|9186.6|9182.8|57
1662756300000|2022-09-09 20:45:00|9188.4|9184.6|9181.5|9177.7|9189.4|9184.8|9178.4|9174.7|82
1662756600000|2022-09-09 20:50:00|9182.2|9178.4|9187.5|9183.7|9188.4|9184.6|9182|9178.2|39
1662756900000|2022-09-09 20:55:00|9187.2|9183.4|9180.8|9173|9187.7|9183.9|9179.3|9172.8|82
1662933600000|2022-09-11 22:00:00|9184.9|9177.1|9197.4|9189.6|9211.7|9204.9|9183.9|9177.1|153
1662933900000|2022-09-11 22:05:00|9197.2|9189.4|9212.7|9208.9|9214.7|9209.2|9193.7|9188.1|120
1662934200000|2022-09-11 22:10:00|9213|9209.2|9213.9|9210.1|9221.7|9216.4|9212.7|9208.5|61
1662934500000|2022-09-11 22:15:00|9213.7|9209.9|9213.2|9209.4|9213.7|9209.9|9213.2|9209.4|1